1619740800000|2021-04-30 00:00:00|4204.57|4203.97|4204.2|4203.6|4204.7|4204.1|4204.2|4203.6|123
1619740810000|2021-04-30 00:00:10|4203.95|4203.35|4205.2|4204.6|4205.2|4204.6|4203.95|4203.35|206
1619740820000|2021-04-30 00:00:20|4204.95|4204.35|4205.2|4204.6|4205.45|4204.85|4204.95|4204.35|183
1619740830000|2021-04-30 00:00:30|4205.45|4204.85|4205.7|4205.1|4206.2|4205.6|4205.45|4204.85|135
1619740840000|2021-04-30 00:00:40|4205.45|4204.85|4204.95|4204.35|4205.7|4205.1|4204.82|4204.22|106
1619740850000|2021-04-30 00:00:50|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|59
1619740860000|2021-04-30 00:01:00|4205.45|4204.85|4205.45|4204.85|4205.7|4205.1|4205.32|4204.72|91
1619740870000|2021-04-30 00:01:10|4205.7|4205.1|4205.45|4204.85|4205.7|4205.1|4205.45|4204.85|27
1619740880000|2021-04-30 00:01:20|4205.2|4204.6|4205.2|4204.6|4205.45|4204.85|4205.2|4204.6|32
1619740890000|2021-04-30 00:01:30|4205.32|4204.72|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|24
1619740900000|2021-04-30 00:01:40|||||||||12
1619740910000|2021-04-30 00:01:50|4205.57|4204.97|4205.7|4205.1|4205.7|4205.1|4205.45|4204.85|33
1619740920000|2021-04-30 00:02:00|4205.45|4204.85|4205.7|4205.1|4205.7|4205.1|4205.45|4204.85|42
1619740930000|2021-04-30 00:02:10|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|29
1619740940000|2021-04-30 00:02:20|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|40
1619740950000|2021-04-30 00:02:30|4205.45|4204.85|4205.2|4204.6|4205.45|4204.85|4205.2|4204.6|32
1619740960000|2021-04-30 00:02:40|4205.45|4204.85|4205.2|4204.6|4205.45|4204.85|4205.2|4204.6|83
1619740970000|2021-04-30 00:02:50|4204.95|4204.35|4204.7|4204.1|4204.95|4204.35|4204.7|4204.1|52
1619740980000|2021-04-30 00:03:00|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.7|4204.1|26
1619740990000|2021-04-30 00:03:10|4205.2|4204.6|4204.95|4204.35|4205.2|4204.6|4204.95|4204.35|32
1619741000000|2021-04-30 00:03:20|4204.7|4204.1|4204.2|4203.6|4204.7|4204.1|4204.2|4203.6|56
1619741010000|2021-04-30 00:03:30|4203.95|4203.35|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|49
1619741020000|2021-04-30 00:03:40|4204.07|4203.47|4203.95|4203.35|4204.45|4203.85|4203.95|4203.35|65
1619741030000|2021-04-30 00:03:50|4204.2|4203.6|4204.2|4203.6|4204.45|4203.85|4203.95|4203.35|56
1619741040000|2021-04-30 00:04:00|4203.95|4203.35|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|51
1619741050000|2021-04-30 00:04:10|4204.45|4203.85|4204.2|4203.6|4204.45|4203.85|4204.2|4203.6|38
1619741060000|2021-04-30 00:04:20|4203.95|4203.35|4203.95|4203.35|4204.2|4203.6|4203.95|4203.35|16
1619741070000|2021-04-30 00:04:30|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|21
1619741080000|2021-04-30 00:04:40|4204.45|4203.85|4203.95|4203.35|4204.45|4203.85|4203.95|4203.35|44
1619741090000|2021-04-30 00:04:50|4204.07|4203.47|4204.07|4203.47|4204.07|4203.47|4203.95|4203.35|39
1619741100000|2021-04-30 00:05:00|4203.95|4203.35|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|27
1619741110000|2021-04-30 00:05:10|4203.95|4203.35|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|31
1619741120000|2021-04-30 00:05:20|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|8
1619741130000|2021-04-30 00:05:30|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|81
1619741140000|2021-04-30 00:05:40|4203.57|4202.97|4203.7|4203.1|4203.7|4203.1|4203.45|4202.85|37
1619741150000|2021-04-30 00:05:50|4203.95|4203.35|4203.7|4203.1|4203.95|4203.35|4203.45|4202.85|55
1619741160000|2021-04-30 00:06:00|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|46
1619741170000|2021-04-30 00:06:10|4202.95|4202.35|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|50
1619741180000|2021-04-30 00:06:20|4203.07|4202.47|4203.2|4202.6|4203.2|4202.6|4203.07|4202.47|23
1619741190000|2021-04-30 00:06:30|4202.95|4202.35|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|64
1619741200000|2021-04-30 00:06:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|19
1619741210000|2021-04-30 00:06:50|4203.32|4202.72|4203.7|4203.1|4203.7|4203.1|4203.32|4202.72|48
1619741220000|2021-04-30 00:07:00|4203.2|4202.6|4203.7|4203.1|4203.82|4203.22|4203.2|4202.6|236
1619741240000|2021-04-30 00:07:20|4203.95|4203.35|4203.7|4203.1|4203.95|4203.35|4203.7|4203.1|36
1619741250000|2021-04-30 00:07:30|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|72
1619741260000|2021-04-30 00:07:40|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|64
1619741270000|2021-04-30 00:07:50|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.32|4202.72|19
1619741280000|2021-04-30 00:08:00|4203.2|4202.6|4202.7|4202.1|4203.45|4202.85|4202.7|4202.1|73
1619741290000|2021-04-30 00:08:10|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|139
1619741300000|2021-04-30 00:08:20|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.2|4201.6|106
1619741310000|2021-04-30 00:08:30|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|60
1619741320000|2021-04-30 00:08:40|4203.07|4202.47|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|4
1619741330000|2021-04-30 00:08:50|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|33
1619741340000|2021-04-30 00:09:00|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|47
1619741350000|2021-04-30 00:09:10|||||||||32
1619741360000|2021-04-30 00:09:20|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|19
1619741370000|2021-04-30 00:09:30|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|22
1619741380000|2021-04-30 00:09:40|||||||||21
1619741390000|2021-04-30 00:09:50|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|75
1619741400000|2021-04-30 00:10:00|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|40
1619741410000|2021-04-30 00:10:10|||||||||4
1619741420000|2021-04-30 00:10:20|||||||||23
1619741430000|2021-04-30 00:10:30|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|80
1619741440000|2021-04-30 00:10:40|4202.45|4201.85|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|42
1619741450000|2021-04-30 00:10:50|||||||||1
1619741460000|2021-04-30 00:11:00|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|162
1619741470000|2021-04-30 00:11:10|||||||||43
1619741480000|2021-04-30 00:11:20|||||||||10
1619741490000|2021-04-30 00:11:30|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|73
1619741500000|2021-04-30 00:11:40|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|21
1619741510000|2021-04-30 00:11:50|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|41
1619741520000|2021-04-30 00:12:00|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.2|4201.6|36
1619741530000|2021-04-30 00:12:10|4202.45|4201.85|4202.7|4202.1|4202.95|4202.35|4202.45|4201.85|29
1619741540000|2021-04-30 00:12:20|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|25
1619741550000|2021-04-30 00:12:30|4202.7|4202.1|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|46
1619741560000|2021-04-30 00:12:40|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|23
1619741570000|2021-04-30 00:12:50|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|23
1619741580000|2021-04-30 00:13:00|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|61
1619741590000|2021-04-30 00:13:10|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|37
1619741600000|2021-04-30 00:13:20|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|8
1619741610000|2021-04-30 00:13:30|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|31
1619741620000|2021-04-30 00:13:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|18
1619741640000|2021-04-30 00:14:00|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|18
1619741670000|2021-04-30 00:14:30|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|57
1619741680000|2021-04-30 00:14:40|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|8
1619741690000|2021-04-30 00:14:50|||||||||3
1619741700000|2021-04-30 00:15:00|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|54
1619741710000|2021-04-30 00:15:10|4203.2|4202.6|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|20
1619741720000|2021-04-30 00:15:20|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|24
1619741730000|2021-04-30 00:15:30|||||||||1
1619741740000|2021-04-30 00:15:40|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|17
1619741760000|2021-04-30 00:16:00|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|56
1619741770000|2021-04-30 00:16:10|4202.95|4202.35|4203.07|4202.47|4203.07|4202.47|4202.95|4202.35|16
1619741780000|2021-04-30 00:16:20|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|0
1619741790000|2021-04-30 00:16:30|||||||||6
1619741800000|2021-04-30 00:16:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|11
1619741810000|2021-04-30 00:16:50|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|13
1619741820000|2021-04-30 00:17:00|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|33
1619741830000|2021-04-30 00:17:10|4203.32|4202.72|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|25
1619741850000|2021-04-30 00:17:30|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|48
1619741860000|2021-04-30 00:17:40|||||||||25
1619741870000|2021-04-30 00:17:50|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|18
1619741880000|2021-04-30 00:18:00|4203.7|4203.1|4203.95|4203.35|4203.95|4203.35|4203.7|4203.1|42
1619741890000|2021-04-30 00:18:10|4203.82|4203.22|4203.7|4203.1|4203.82|4203.22|4203.7|4203.1|24
1619741900000|2021-04-30 00:18:20|4203.82|4203.22|4203.82|4203.22|4203.95|4203.35|4203.82|4203.22|12
1619741910000|2021-04-30 00:18:30|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|2
1619741920000|2021-04-30 00:18:40|4203.7|4203.1|4203.95|4203.35|4203.95|4203.35|4203.7|4203.1|9
1619741930000|2021-04-30 00:18:50|4203.82|4203.22|4203.95|4203.35|4203.95|4203.35|4203.82|4203.22|22
1619741940000|2021-04-30 00:19:00|4203.82|4203.22|4203.45|4202.85|4203.82|4203.22|4203.45|4202.85|10
1619741950000|2021-04-30 00:19:10|4203.32|4202.72|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|46
1619741960000|2021-04-30 00:19:20|4202.95|4202.35|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|16
1619741970000|2021-04-30 00:19:30|4203.07|4202.47|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|37
1619741980000|2021-04-30 00:19:40|4203.32|4202.72|4203.7|4203.1|4203.7|4203.1|4203.32|4202.72|12
1619741990000|2021-04-30 00:19:50|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|5
1619742000000|2021-04-30 00:20:00|||||||||43
1619742010000|2021-04-30 00:20:10|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|15
1619742020000|2021-04-30 00:20:20|||||||||21
1619742030000|2021-04-30 00:20:30|4203.57|4202.97|4203.45|4202.85|4203.57|4202.97|4203.45|4202.85|9
1619742040000|2021-04-30 00:20:40|||||||||5
1619742050000|2021-04-30 00:20:50|4203.7|4203.1|4203.45|4202.85|4203.7|4203.1|4203.45|4202.85|17
1619742060000|2021-04-30 00:21:00|||||||||2
1619742070000|2021-04-30 00:21:10|4203.2|4202.6|4203.2|4202.6|4203.32|4202.72|4203.2|4202.6|17
1619742080000|2021-04-30 00:21:20|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|20
1619742090000|2021-04-30 00:21:30|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|12
1619742110000|2021-04-30 00:21:50|||||||||7
1619742120000|2021-04-30 00:22:00|||||||||1
1619742130000|2021-04-30 00:22:10|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|7
1619742140000|2021-04-30 00:22:20|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|14
1619742160000|2021-04-30 00:22:40|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|20
1619742170000|2021-04-30 00:22:50|||||||||1
1619742180000|2021-04-30 00:23:00|4203.95|4203.35|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|44
1619742190000|2021-04-30 00:23:10|4204.32|4203.72|4204.45|4203.85|4204.45|4203.85|4204.2|4203.6|66
1619742200000|2021-04-30 00:23:20|4204.32|4203.72|4204.2|4203.6|4204.32|4203.72|4204.2|4203.6|6
1619742210000|2021-04-30 00:23:30|4203.95|4203.35|4203.95|4203.35|4204.2|4203.6|4203.95|4203.35|22
1619742220000|2021-04-30 00:23:40|4204.07|4203.47|4204.2|4203.6|4204.2|4203.6|4204.07|4203.47|4
1619742230000|2021-04-30 00:23:50|4204.07|4203.47|4203.95|4203.35|4204.2|4203.6|4203.95|4203.35|7
1619742240000|2021-04-30 00:24:00|||||||||4
1619742250000|2021-04-30 00:24:10|4204.07|4203.47|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|21
1619742260000|2021-04-30 00:24:20|||||||||4
1619742270000|2021-04-30 00:24:30|||||||||27
1619742280000|2021-04-30 00:24:40|||||||||5
1619742290000|2021-04-30 00:24:50|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|19
1619742300000|2021-04-30 00:25:00|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|20
1619742310000|2021-04-30 00:25:10|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.2|4203.6|22
1619742320000|2021-04-30 00:25:20|4204.32|4203.72|4204.2|4203.6|4204.45|4203.85|4204.2|4203.6|18
1619742330000|2021-04-30 00:25:30|4204.07|4203.47|4204.2|4203.6|4204.2|4203.6|4204.07|4203.47|18
1619742340000|2021-04-30 00:25:40|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|9
1619742350000|2021-04-30 00:25:50|4204.07|4203.47|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|5
1619742370000|2021-04-30 00:26:10|4204.07|4203.47|4203.7|4203.1|4204.07|4203.47|4203.7|4203.1|49
1619742380000|2021-04-30 00:26:20|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|4203.7|4203.1|14
1619742390000|2021-04-30 00:26:30|4203.82|4203.22|4203.7|4203.1|4203.95|4203.35|4203.7|4203.1|22
1619742400000|2021-04-30 00:26:40|||||||||1
1619742410000|2021-04-30 00:26:50|||||||||1
1619742420000|2021-04-30 00:27:00|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|42
1619742430000|2021-04-30 00:27:10|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|26
1619742440000|2021-04-30 00:27:20|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|4203.95|4203.35|12
1619742450000|2021-04-30 00:27:30|4203.82|4203.22|4203.95|4203.35|4203.95|4203.35|4203.82|4203.22|25
1619742460000|2021-04-30 00:27:40|4204.2|4203.6|4203.95|4203.35|4204.2|4203.6|4203.95|4203.35|8
1619742480000|2021-04-30 00:28:00|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4203.95|4203.35|19
1619742500000|2021-04-30 00:28:20|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|21
1619742510000|2021-04-30 00:28:30|4204.57|4203.97|4204.7|4204.1|4204.7|4204.1|4204.45|4203.85|83
1619742520000|2021-04-30 00:28:40|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|26
1619742530000|2021-04-30 00:28:50|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|47
1619742540000|2021-04-30 00:29:00|4205.45|4204.85|4205.7|4205.1|4205.7|4205.1|4205.32|4204.72|91
1619742550000|2021-04-30 00:29:10|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|63
1619742560000|2021-04-30 00:29:20|||||||||47
1619742570000|2021-04-30 00:29:30|4205.7|4205.1|4205.45|4204.85|4205.7|4205.1|4205.45|4204.85|100
1619742580000|2021-04-30 00:29:40|4205.57|4204.97|4205.45|4204.85|4205.7|4205.1|4205.45|4204.85|10
1619742590000|2021-04-30 00:29:50|4205.7|4205.1|4205.7|4205.1|4205.95|4205.35|4205.7|4205.1|38
1619742600000|2021-04-30 00:30:00|4205.45|4204.85|4205.45|4204.85|4205.7|4205.1|4205.45|4204.85|60
1619742610000|2021-04-30 00:30:10|4205.2|4204.6|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|26
1619742620000|2021-04-30 00:30:20|||||||||12
1619742630000|2021-04-30 00:30:30|4205.7|4205.1|4205.45|4204.85|4205.7|4205.1|4205.45|4204.85|23
1619742650000|2021-04-30 00:30:50|4205.2|4204.6|4205.2|4204.6|4205.32|4204.72|4205.2|4204.6|12
1619742660000|2021-04-30 00:31:00|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|20
1619742680000|2021-04-30 00:31:20|4205.32|4204.72|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|15
1619742700000|2021-04-30 00:31:40|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|6
1619742720000|2021-04-30 00:32:00|4205.32|4204.72|4205.45|4204.85|4205.45|4204.85|4205.32|4204.72|11
1619742730000|2021-04-30 00:32:10|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|12
1619742760000|2021-04-30 00:32:40|4204.95|4204.35|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|53
1619742770000|2021-04-30 00:32:50|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|6
1619742780000|2021-04-30 00:33:00|4205.32|4204.72|4205.2|4204.6|4205.32|4204.72|4205.2|4204.6|9
1619742800000|2021-04-30 00:33:20|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|48
1619742810000|2021-04-30 00:33:30|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|15
1619742830000|2021-04-30 00:33:50|4204.95|4204.35|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|23
1619742840000|2021-04-30 00:34:00|4204.95|4204.35|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|39
1619742850000|2021-04-30 00:34:10|||||||||1
1619742870000|2021-04-30 00:34:30|4205.32|4204.72|4205.2|4204.6|4205.45|4204.85|4205.2|4204.6|24
1619742890000|2021-04-30 00:34:50|||||||||2
1619742900000|2021-04-30 00:35:00|4204.95|4204.35|4204.7|4204.1|4204.95|4204.35|4204.7|4204.1|42
1619742910000|2021-04-30 00:35:10|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|13
1619742920000|2021-04-30 00:35:20|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4
1619742930000|2021-04-30 00:35:30|4204.82|4204.22|4204.95|4204.35|4204.95|4204.35|4204.82|4204.22|3
1619742940000|2021-04-30 00:35:40|4205.07|4204.47|4205.07|4204.47|4205.2|4204.6|4204.95|4204.35|12
1619742950000|2021-04-30 00:35:50|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|2
1619742960000|2021-04-30 00:36:00|4205.45|4204.85|4205.2|4204.6|4205.45|4204.85|4205.2|4204.6|16
1619742990000|2021-04-30 00:36:30|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|36
1619743020000|2021-04-30 00:37:00|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|16
1619743030000|2021-04-30 00:37:10|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|10
1619743040000|2021-04-30 00:37:20|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|23
1619743050000|2021-04-30 00:37:30|||||||||1
1619743060000|2021-04-30 00:37:40|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|40
1619743070000|2021-04-30 00:37:50|||||||||12
1619743080000|2021-04-30 00:38:00|4204.32|4203.72|4204.2|4203.6|4204.32|4203.72|4204.2|4203.6|24
1619743090000|2021-04-30 00:38:10|4204.45|4203.85|4204.2|4203.6|4204.45|4203.85|4204.2|4203.6|40
1619743100000|2021-04-30 00:38:20|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|14
1619743120000|2021-04-30 00:38:40|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|32
1619743130000|2021-04-30 00:38:50|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|14
1619743140000|2021-04-30 00:39:00|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|21
1619743150000|2021-04-30 00:39:10|||||||||2
1619743160000|2021-04-30 00:39:20|||||||||3
1619743170000|2021-04-30 00:39:30|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|21
1619743180000|2021-04-30 00:39:40|||||||||1
1619743190000|2021-04-30 00:39:50|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.45|4203.85|29
1619743210000|2021-04-30 00:40:10|||||||||1
1619743220000|2021-04-30 00:40:20|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|16
1619743230000|2021-04-30 00:40:30|4204.57|4203.97|4204.95|4204.35|4204.95|4204.35|4204.57|4203.97|80
1619743240000|2021-04-30 00:40:40|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|27
1619743250000|2021-04-30 00:40:50|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|5
1619743260000|2021-04-30 00:41:00|4205.2|4204.6|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|38
1619743270000|2021-04-30 00:41:10|||||||||2
1619743280000|2021-04-30 00:41:20|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|39
1619743290000|2021-04-30 00:41:30|||||||||71
1619743300000|2021-04-30 00:41:40|||||||||8
1619743330000|2021-04-30 00:42:10|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|16
1619743340000|2021-04-30 00:42:20|4205.2|4204.6|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|38
1619743350000|2021-04-30 00:42:30|4205.2|4204.6|4205.32|4204.72|4205.45|4204.85|4205.2|4204.6|105
1619743360000|2021-04-30 00:42:40|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|0
1619743380000|2021-04-30 00:43:00|4204.95|4204.35|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|24
1619743390000|2021-04-30 00:43:10|4205.07|4204.47|4205.2|4204.6|4205.2|4204.6|4204.95|4204.35|11
1619743400000|2021-04-30 00:43:20|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4
1619743420000|2021-04-30 00:43:40|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|5
1619743440000|2021-04-30 00:44:00|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|15
1619743450000|2021-04-30 00:44:10|||||||||2
1619743460000|2021-04-30 00:44:20|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|16
1619743490000|2021-04-30 00:44:50|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|4205.45|4204.85|40
1619743500000|2021-04-30 00:45:00|4205.32|4204.72|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|11
1619743510000|2021-04-30 00:45:10|4205.2|4204.6|4205.45|4204.85|4205.45|4204.85|4205.2|4204.6|20
1619743530000|2021-04-30 00:45:30|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|4205.2|4204.6|10
1619743560000|2021-04-30 00:46:00|||||||||4
1619743570000|2021-04-30 00:46:10|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|22
1619743590000|2021-04-30 00:46:30|4204.7|4204.1|4204.95|4204.35|4204.95|4204.35|4204.7|4204.1|27
1619743610000|2021-04-30 00:46:50|4204.82|4204.22|4204.7|4204.1|4204.82|4204.22|4204.7|4204.1|18
1619743620000|2021-04-30 00:47:00|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|29
1619743630000|2021-04-30 00:47:10|||||||||1
1619743640000|2021-04-30 00:47:20|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|17
1619743650000|2021-04-30 00:47:30|4204.57|4203.97|4204.7|4204.1|4204.7|4204.1|4204.57|4203.97|32
1619743660000|2021-04-30 00:47:40|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|3
1619743670000|2021-04-30 00:47:50|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|16
1619743680000|2021-04-30 00:48:00|||||||||1
1619743690000|2021-04-30 00:48:10|||||||||21
1619743700000|2021-04-30 00:48:20|||||||||1
1619743710000|2021-04-30 00:48:30|4204.95|4204.35|4204.7|4204.1|4204.95|4204.35|4204.7|4204.1|48
1619743720000|2021-04-30 00:48:40|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|7
1619743730000|2021-04-30 00:48:50|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|10
1619743740000|2021-04-30 00:49:00|||||||||28
1619743750000|2021-04-30 00:49:10|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|4204.95|4204.35|16
1619743770000|2021-04-30 00:49:30|4204.7|4204.1|4204.45|4203.85|4204.7|4204.1|4204.45|4203.85|41
1619743780000|2021-04-30 00:49:40|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|3
1619743790000|2021-04-30 00:49:50|||||||||11
1619743830000|2021-04-30 00:50:30|4204.95|4204.35|4204.7|4204.1|4204.95|4204.35|4204.7|4204.1|38
1619743840000|2021-04-30 00:50:40|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|34
1619743850000|2021-04-30 00:50:50|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|4204.7|4204.1|6
1619743870000|2021-04-30 00:51:10|||||||||1
1619743880000|2021-04-30 00:51:20|||||||||9
1619743890000|2021-04-30 00:51:30|||||||||3
1619743900000|2021-04-30 00:51:40|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|19
1619743910000|2021-04-30 00:51:50|||||||||2
1619743920000|2021-04-30 00:52:00|4204.7|4204.1|4204.7|4204.1|4204.95|4204.35|4204.7|4204.1|31
1619743930000|2021-04-30 00:52:10|4204.45|4203.85|4204.7|4204.1|4204.7|4204.1|4204.45|4203.85|5
1619743940000|2021-04-30 00:52:20|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|53
1619743990000|2021-04-30 00:53:10|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|22
1619744000000|2021-04-30 00:53:20|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|4204.45|4203.85|17
1619744010000|2021-04-30 00:53:30|4204.7|4204.1|4204.45|4203.85|4204.7|4204.1|4204.45|4203.85|16
1619744020000|2021-04-30 00:53:40|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4
1619744030000|2021-04-30 00:53:50|4204.32|4203.72|4204.45|4203.85|4204.45|4203.85|4204.32|4203.72|25
1619744040000|2021-04-30 00:54:00|4204.7|4204.1|4204.45|4203.85|4204.7|4204.1|4204.45|4203.85|10
1619744050000|2021-04-30 00:54:10|4204.57|4203.97|4204.45|4203.85|4204.57|4203.97|4204.45|4203.85|7
1619744080000|2021-04-30 00:54:40|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|42
1619744100000|2021-04-30 00:55:00|4204.45|4203.85|4204.45|4203.85|4204.7|4204.1|4204.45|4203.85|36
1619744110000|2021-04-30 00:55:10|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|4204.2|4203.6|28
1619744120000|2021-04-30 00:55:20|4204.07|4203.47|4204.07|4203.47|4204.07|4203.47|4204.07|4203.47|38
1619744130000|2021-04-30 00:55:30|4204.2|4203.6|4203.95|4203.35|4204.2|4203.6|4203.95|4203.35|5
1619744150000|2021-04-30 00:55:50|||||||||10
1619744180000|2021-04-30 00:56:20|4203.7|4203.1|4203.45|4202.85|4203.7|4203.1|4203.45|4202.85|75
1619744200000|2021-04-30 00:56:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|105
1619744210000|2021-04-30 00:56:50|||||||||4
1619744220000|2021-04-30 00:57:00|||||||||5
1619744230000|2021-04-30 00:57:10|||||||||5
1619744240000|2021-04-30 00:57:20|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|130
1619744250000|2021-04-30 00:57:30|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|33
1619744260000|2021-04-30 00:57:40|||||||||12
1619744270000|2021-04-30 00:57:50|||||||||16
1619744280000|2021-04-30 00:58:00|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|92
1619744290000|2021-04-30 00:58:10|4203.2|4202.6|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|91
1619744300000|2021-04-30 00:58:20|4203.07|4202.47|4203.2|4202.6|4203.2|4202.6|4203.07|4202.47|22
1619744310000|2021-04-30 00:58:30|||||||||3
1619744320000|2021-04-30 00:58:40|||||||||27
1619744330000|2021-04-30 00:58:50|||||||||2
1619744340000|2021-04-30 00:59:00|4203.45|4202.85|4203.7|4203.1|4203.7|4203.1|4203.45|4202.85|32
1619744350000|2021-04-30 00:59:10|||||||||6
1619744360000|2021-04-30 00:59:20|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|38
1619744370000|2021-04-30 00:59:30|||||||||2
1619744380000|2021-04-30 00:59:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|29
1619744390000|2021-04-30 00:59:50|||||||||1
1619744400000|2021-04-30 01:00:00|4203.45|4202.85|4203.2|4202.6|4203.7|4203.1|4203.2|4202.6|76
1619744410000|2021-04-30 01:00:10|4203.32|4202.72|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|6
1619744420000|2021-04-30 01:00:20|4203.32|4202.72|4203.45|4202.85|4203.45|4202.85|4203.32|4202.72|5
1619744430000|2021-04-30 01:00:30|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|6
1619744440000|2021-04-30 01:00:40|4202.2|4201.6|4200.95|4200.35|4202.2|4201.6|4200.95|4200.35|595
1619744450000|2021-04-30 01:00:50|4201.32|4200.72|4201.7|4201.1|4201.7|4201.1|4201.32|4200.72|129
1619744460000|2021-04-30 01:01:00|4201.95|4201.35|4202.45|4201.85|4202.45|4201.85|4201.95|4201.35|101
1619744470000|2021-04-30 01:01:10|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|21
1619744480000|2021-04-30 01:01:20|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.82|4202.22|41
1619744490000|2021-04-30 01:01:30|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|22
1619744500000|2021-04-30 01:01:40|4203.45|4202.85|4203.32|4202.72|4203.45|4202.85|4203.2|4202.6|38
1619744510000|2021-04-30 01:01:50|4203.45|4202.85|4203.57|4202.97|4203.7|4203.1|4203.45|4202.85|28
1619744520000|2021-04-30 01:02:00|4203.7|4203.1|4203.45|4202.85|4203.7|4203.1|4203.45|4202.85|45
1619744530000|2021-04-30 01:02:10|4203.57|4202.97|4203.45|4202.85|4203.7|4203.1|4203.45|4202.85|22
1619744540000|2021-04-30 01:02:20|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|8
1619744550000|2021-04-30 01:02:30|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|35
1619744560000|2021-04-30 01:02:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|25
1619744570000|2021-04-30 01:02:50|||||||||5
1619744580000|2021-04-30 01:03:00|||||||||10
1619744600000|2021-04-30 01:03:20|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|36
1619744610000|2021-04-30 01:03:30|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|17
1619744620000|2021-04-30 01:03:40|||||||||25
1619744630000|2021-04-30 01:03:50|||||||||18
1619744640000|2021-04-30 01:04:00|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|6
1619744650000|2021-04-30 01:04:10|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.32|4202.72|22
1619744660000|2021-04-30 01:04:20|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|45
1619744670000|2021-04-30 01:04:30|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|50
1619744680000|2021-04-30 01:04:40|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.82|4202.22|3
1619744690000|2021-04-30 01:04:50|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|25
1619744700000|2021-04-30 01:05:00|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|17
1619744730000|2021-04-30 01:05:30|||||||||3
1619744750000|2021-04-30 01:05:50|||||||||6
1619744770000|2021-04-30 01:06:10|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|39
1619744780000|2021-04-30 01:06:20|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|15
1619744790000|2021-04-30 01:06:30|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|16
1619744810000|2021-04-30 01:06:50|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|9
1619744820000|2021-04-30 01:07:00|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|20
1619744830000|2021-04-30 01:07:10|4203.32|4202.72|4203.2|4202.6|4203.32|4202.72|4203.2|4202.6|36
1619744840000|2021-04-30 01:07:20|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4
1619744860000|2021-04-30 01:07:40|||||||||11
1619744870000|2021-04-30 01:07:50|||||||||10
1619744890000|2021-04-30 01:08:10|||||||||23
1619744900000|2021-04-30 01:08:20|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|70
1619744930000|2021-04-30 01:08:50|||||||||2
1619744940000|2021-04-30 01:09:00|||||||||2
1619744960000|2021-04-30 01:09:20|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|20
1619744970000|2021-04-30 01:09:30|4203.32|4202.72|4203.2|4202.6|4203.32|4202.72|4203.2|4202.6|15
1619745000000|2021-04-30 01:10:00|4203.45|4202.85|4203.45|4202.85|4203.7|4203.1|4203.32|4202.72|29
1619745010000|2021-04-30 01:10:10|4203.7|4203.1|4203.45|4202.85|4203.7|4203.1|4203.45|4202.85|10
1619745020000|2021-04-30 01:10:20|||||||||2
1619745030000|2021-04-30 01:10:30|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|23
1619745040000|2021-04-30 01:10:40|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|19
1619745070000|2021-04-30 01:11:10|||||||||7
1619745080000|2021-04-30 01:11:20|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|35
1619745100000|2021-04-30 01:11:40|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|21
1619745110000|2021-04-30 01:11:50|4203.07|4202.47|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|68
1619745120000|2021-04-30 01:12:00|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4
1619745130000|2021-04-30 01:12:10|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|16
1619745150000|2021-04-30 01:12:30|||||||||2
1619745160000|2021-04-30 01:12:40|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|11
1619745170000|2021-04-30 01:12:50|||||||||4
1619745180000|2021-04-30 01:13:00|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|24
1619745200000|2021-04-30 01:13:20|||||||||20
1619745220000|2021-04-30 01:13:40|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|75
1619745230000|2021-04-30 01:13:50|||||||||1
1619745250000|2021-04-30 01:14:10|4203.2|4202.6|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|28
1619745260000|2021-04-30 01:14:20|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|4203.45|4202.85|5
1619745270000|2021-04-30 01:14:30|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|4203.7|4203.1|1
1619745280000|2021-04-30 01:14:40|4203.57|4202.97|4203.45|4202.85|4203.57|4202.97|4203.45|4202.85|6
1619745290000|2021-04-30 01:14:50|||||||||6
1619745300000|2021-04-30 01:15:00|4203.2|4202.6|4202.45|4201.85|4203.2|4202.6|4202.45|4201.85|117
1619745310000|2021-04-30 01:15:10|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|118
1619745320000|2021-04-30 01:15:20|4202.2|4201.6|4202.7|4202.1|4202.7|4202.1|4202.2|4201.6|75
1619745330000|2021-04-30 01:15:30|4202.45|4201.85|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|48
1619745340000|2021-04-30 01:15:40|4202.57|4201.97|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|5
1619745350000|2021-04-30 01:15:50|4202.57|4201.97|4202.45|4201.85|4202.57|4201.97|4202.2|4201.6|57
1619745360000|2021-04-30 01:16:00|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4201.7|4201.1|109
1619745370000|2021-04-30 01:16:10|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|37
1619745380000|2021-04-30 01:16:20|4202.57|4201.97|4202.7|4202.1|4202.7|4202.1|4202.57|4201.97|75
1619745390000|2021-04-30 01:16:30|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|21
1619745400000|2021-04-30 01:16:40|4202.7|4202.1|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|50
1619745410000|2021-04-30 01:16:50|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|28
1619745420000|2021-04-30 01:17:00|4202.45|4201.85|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|20
1619745430000|2021-04-30 01:17:10|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|9
1619745460000|2021-04-30 01:17:40|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|20
1619745470000|2021-04-30 01:17:50|4202.45|4201.85|4202.2|4201.6|4202.7|4202.1|4202.2|4201.6|38
1619745490000|2021-04-30 01:18:10|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|28
1619745500000|2021-04-30 01:18:20|||||||||29
1619745510000|2021-04-30 01:18:30|4202.07|4201.47|4202.2|4201.6|4202.2|4201.6|4202.07|4201.47|21
1619745520000|2021-04-30 01:18:40|||||||||1
1619745540000|2021-04-30 01:19:00|||||||||8
1619745550000|2021-04-30 01:19:10|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|41
1619745560000|2021-04-30 01:19:20|4202.07|4201.47|4202.45|4201.85|4202.45|4201.85|4202.07|4201.47|66
1619745570000|2021-04-30 01:19:30|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|33
1619745580000|2021-04-30 01:19:40|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|14
1619745590000|2021-04-30 01:19:50|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|9
1619745600000|2021-04-30 01:20:00|4202.82|4202.22|4202.7|4202.1|4202.82|4202.22|4202.7|4202.1|15
1619745610000|2021-04-30 01:20:10|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|29
1619745620000|2021-04-30 01:20:20|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|47
1619745640000|2021-04-30 01:20:40|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|15
1619745650000|2021-04-30 01:20:50|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|12
1619745660000|2021-04-30 01:21:00|||||||||15
1619745670000|2021-04-30 01:21:10|||||||||2
1619745690000|2021-04-30 01:21:30|4202.57|4201.97|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|45
1619745700000|2021-04-30 01:21:40|4202.57|4201.97|4202.45|4201.85|4202.57|4201.97|4202.45|4201.85|1
1619745710000|2021-04-30 01:21:50|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|24
1619745720000|2021-04-30 01:22:00|4202.57|4201.97|4202.7|4202.1|4202.95|4202.35|4202.57|4201.97|20
1619745740000|2021-04-30 01:22:20|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|6
1619745750000|2021-04-30 01:22:30|4202.57|4201.97|4202.45|4201.85|4202.57|4201.97|4202.45|4201.85|11
1619745760000|2021-04-30 01:22:40|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|19
1619745770000|2021-04-30 01:22:50|4202.32|4201.72|4202.45|4201.85|4202.45|4201.85|4202.32|4201.72|12
1619745800000|2021-04-30 01:23:20|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|21
1619745810000|2021-04-30 01:23:30|4202.32|4201.72|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|55
1619745820000|2021-04-30 01:23:40|4202.32|4201.72|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|9
1619745830000|2021-04-30 01:23:50|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|14
1619745840000|2021-04-30 01:24:00|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|31
1619745850000|2021-04-30 01:24:10|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|7
1619745860000|2021-04-30 01:24:20|||||||||1
1619745890000|2021-04-30 01:24:50|4202.82|4202.22|4202.7|4202.1|4202.82|4202.22|4202.7|4202.1|25
1619745900000|2021-04-30 01:25:00|4202.82|4202.22|4202.7|4202.1|4202.82|4202.22|4202.7|4202.1|11
1619745910000|2021-04-30 01:25:10|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|15
1619745920000|2021-04-30 01:25:20|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|37
1619745930000|2021-04-30 01:25:30|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|9
1619745940000|2021-04-30 01:25:40|4202.07|4201.47|4202.2|4201.6|4202.2|4201.6|4202.07|4201.47|14
1619745950000|2021-04-30 01:25:50|||||||||1
1619745960000|2021-04-30 01:26:00|||||||||3
1619745970000|2021-04-30 01:26:10|4202.07|4201.47|4202.2|4201.6|4202.2|4201.6|4202.07|4201.47|3
1619745980000|2021-04-30 01:26:20|||||||||22
1619745990000|2021-04-30 01:26:30|||||||||2
1619746000000|2021-04-30 01:26:40|4202.07|4201.47|4202.2|4201.6|4202.2|4201.6|4202.07|4201.47|37
1619746010000|2021-04-30 01:26:50|||||||||1
1619746020000|2021-04-30 01:27:00|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|19
1619746040000|2021-04-30 01:27:20|||||||||2
1619746050000|2021-04-30 01:27:30|4202.32|4201.72|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|12
1619746060000|2021-04-30 01:27:40|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|21
1619746070000|2021-04-30 01:27:50|4202.32|4201.72|4202.45|4201.85|4202.45|4201.85|4202.32|4201.72|19
1619746080000|2021-04-30 01:28:00|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4201.95|4201.35|26
1619746100000|2021-04-30 01:28:20|4202.32|4201.72|4202.32|4201.72|4202.45|4201.85|4202.32|4201.72|12
1619746110000|2021-04-30 01:28:30|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|4
1619746120000|2021-04-30 01:28:40|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|6
1619746130000|2021-04-30 01:28:50|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|35
1619746140000|2021-04-30 01:29:00|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|6
1619746150000|2021-04-30 01:29:10|||||||||3
1619746170000|2021-04-30 01:29:30|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|29
1619746180000|2021-04-30 01:29:40|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|3
1619746190000|2021-04-30 01:29:50|4202.7|4202.1|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|19
1619746200000|2021-04-30 01:30:00|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|44
1619746210000|2021-04-30 01:30:10|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|16
1619746220000|2021-04-30 01:30:20|||||||||27
1619746230000|2021-04-30 01:30:30|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|61
1619746240000|2021-04-30 01:30:40|4203.2|4202.6|4203.45|4202.85|4203.45|4202.85|4203.2|4202.6|22
1619746250000|2021-04-30 01:30:50|4203.2|4202.6|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|28
1619746260000|2021-04-30 01:31:00|4202.95|4202.35|4202.95|4202.35|4203.07|4202.47|4202.95|4202.35|6
1619746270000|2021-04-30 01:31:10|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|5
1619746310000|2021-04-30 01:31:50|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|19
1619746320000|2021-04-30 01:32:00|4203.2|4202.6|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|16
1619746330000|2021-04-30 01:32:10|4203.07|4202.47|4202.95|4202.35|4203.07|4202.47|4202.95|4202.35|15
1619746340000|2021-04-30 01:32:20|||||||||2
1619746350000|2021-04-30 01:32:30|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|26
1619746360000|2021-04-30 01:32:40|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|18
1619746370000|2021-04-30 01:32:50|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|6
1619746380000|2021-04-30 01:33:00|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|12
1619746390000|2021-04-30 01:33:10|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|5
1619746400000|2021-04-30 01:33:20|4202.82|4202.22|4202.82|4202.22|4202.95|4202.35|4202.82|4202.22|15
1619746410000|2021-04-30 01:33:30|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|21
1619746420000|2021-04-30 01:33:40|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.57|4201.97|16
1619746430000|2021-04-30 01:33:50|4202.45|4201.85|4202.45|4201.85|4202.57|4201.97|4202.45|4201.85|3
1619746440000|2021-04-30 01:34:00|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|28
1619746450000|2021-04-30 01:34:10|||||||||9
1619746460000|2021-04-30 01:34:20|||||||||12
1619746470000|2021-04-30 01:34:30|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|14
1619746480000|2021-04-30 01:34:40|||||||||1
1619746490000|2021-04-30 01:34:50|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|12
1619746500000|2021-04-30 01:35:00|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|53
1619746510000|2021-04-30 01:35:10|4202.57|4201.97|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|14
1619746520000|2021-04-30 01:35:20|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|17
1619746530000|2021-04-30 01:35:30|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|3
1619746540000|2021-04-30 01:35:40|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|8
1619746550000|2021-04-30 01:35:50|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|10
1619746560000|2021-04-30 01:36:00|||||||||1
1619746570000|2021-04-30 01:36:10|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|28
1619746580000|2021-04-30 01:36:20|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.07|4202.47|8
1619746590000|2021-04-30 01:36:30|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|9
1619746600000|2021-04-30 01:36:40|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|13
1619746610000|2021-04-30 01:36:50|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|2
1619746620000|2021-04-30 01:37:00|4203.45|4202.85|4202.95|4202.35|4203.45|4202.85|4202.95|4202.35|25
1619746630000|2021-04-30 01:37:10|4203.07|4202.47|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|16
1619746640000|2021-04-30 01:37:20|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|27
1619746650000|2021-04-30 01:37:30|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|7
1619746660000|2021-04-30 01:37:40|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|2
1619746670000|2021-04-30 01:37:50|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|4
1619746680000|2021-04-30 01:38:00|4203.2|4202.6|4202.95|4202.35|4203.2|4202.6|4202.95|4202.35|19
1619746690000|2021-04-30 01:38:10|||||||||1
1619746700000|2021-04-30 01:38:20|4202.7|4202.1|4202.7|4202.1|4202.82|4202.22|4202.7|4202.1|26
1619746710000|2021-04-30 01:38:30|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|9
1619746740000|2021-04-30 01:39:00|||||||||39
1619746750000|2021-04-30 01:39:10|4202.57|4201.97|4202.57|4201.97|4202.7|4202.1|4202.45|4201.85|7
1619746760000|2021-04-30 01:39:20|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|0
1619746770000|2021-04-30 01:39:30|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4202.7|4202.1|4
1619746800000|2021-04-30 01:40:00|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|24
1619746810000|2021-04-30 01:40:10|4202.57|4201.97|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|16
1619746820000|2021-04-30 01:40:20|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|32
1619746830000|2021-04-30 01:40:30|||||||||10
1619746840000|2021-04-30 01:40:40|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|10
1619746850000|2021-04-30 01:40:50|4201.95|4201.35|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|55
1619746860000|2021-04-30 01:41:00|||||||||11
1619746870000|2021-04-30 01:41:10|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|89
1619746880000|2021-04-30 01:41:20|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|27
1619746890000|2021-04-30 01:41:30|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|7
1619746900000|2021-04-30 01:41:40|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.82|4201.22|32
1619746910000|2021-04-30 01:41:50|||||||||4
1619746920000|2021-04-30 01:42:00|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|13
1619746930000|2021-04-30 01:42:10|||||||||4
1619746950000|2021-04-30 01:42:30|||||||||45
1619746960000|2021-04-30 01:42:40|||||||||1
1619746970000|2021-04-30 01:42:50|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|60
1619746980000|2021-04-30 01:43:00|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|27
1619746990000|2021-04-30 01:43:10|||||||||3
1619747000000|2021-04-30 01:43:20|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|22
1619747010000|2021-04-30 01:43:30|4201.7|4201.1|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|26
1619747020000|2021-04-30 01:43:40|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|37
1619747030000|2021-04-30 01:43:50|4201.82|4201.22|4201.7|4201.1|4201.95|4201.35|4201.45|4200.85|26
1619747040000|2021-04-30 01:44:00|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|23
1619747050000|2021-04-30 01:44:10|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|24
1619747060000|2021-04-30 01:44:20|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|30
1619747070000|2021-04-30 01:44:30|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|9
1619747080000|2021-04-30 01:44:40|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.32|4200.72|40
1619747090000|2021-04-30 01:44:50|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|22
1619747100000|2021-04-30 01:45:00|4201.2|4200.6|4201.2|4200.6|4201.32|4200.72|4201.2|4200.6|25
1619747110000|2021-04-30 01:45:10|||||||||18
1619747120000|2021-04-30 01:45:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|20
1619747130000|2021-04-30 01:45:30|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|20
1619747140000|2021-04-30 01:45:40|4201.45|4200.85|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|30
1619747150000|2021-04-30 01:45:50|||||||||10
1619747160000|2021-04-30 01:46:00|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|41
1619747170000|2021-04-30 01:46:10|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|43
1619747180000|2021-04-30 01:46:20|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|39
1619747190000|2021-04-30 01:46:30|4201.2|4200.6|4201.32|4200.72|4201.45|4200.85|4201.2|4200.6|32
1619747200000|2021-04-30 01:46:40|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|12
1619747220000|2021-04-30 01:47:00|||||||||2
1619747230000|2021-04-30 01:47:10|||||||||3
1619747240000|2021-04-30 01:47:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|17
1619747250000|2021-04-30 01:47:30|||||||||98
1619747260000|2021-04-30 01:47:40|||||||||4
1619747270000|2021-04-30 01:47:50|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|25
1619747280000|2021-04-30 01:48:00|||||||||35
1619747290000|2021-04-30 01:48:10|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|33
1619747300000|2021-04-30 01:48:20|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|20
1619747310000|2021-04-30 01:48:30|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|23
1619747320000|2021-04-30 01:48:40|4201.82|4201.22|4201.7|4201.1|4201.82|4201.22|4201.7|4201.1|15
1619747330000|2021-04-30 01:48:50|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|28
1619747340000|2021-04-30 01:49:00|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|20
1619747350000|2021-04-30 01:49:10|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|72
1619747380000|2021-04-30 01:49:40|||||||||49
1619747400000|2021-04-30 01:50:00|4201.2|4200.6|4201.07|4200.47|4201.2|4200.6|4200.95|4200.35|88
1619747410000|2021-04-30 01:50:10|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|0
1619747420000|2021-04-30 01:50:20|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|164
1619747430000|2021-04-30 01:50:30|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|19
1619747440000|2021-04-30 01:50:40|||||||||4
1619747460000|2021-04-30 01:51:00|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|23
1619747470000|2021-04-30 01:51:10|||||||||7
1619747490000|2021-04-30 01:51:30|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|6
1619747500000|2021-04-30 01:51:40|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|15
1619747510000|2021-04-30 01:51:50|4201.57|4200.97|4201.7|4201.1|4201.7|4201.1|4201.57|4200.97|13
1619747520000|2021-04-30 01:52:00|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|11
1619747530000|2021-04-30 01:52:10|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|26
1619747540000|2021-04-30 01:52:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|21
1619747550000|2021-04-30 01:52:30|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|28
1619747560000|2021-04-30 01:52:40|||||||||3
1619747570000|2021-04-30 01:52:50|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|30
1619747580000|2021-04-30 01:53:00|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|18
1619747590000|2021-04-30 01:53:10|4201.57|4200.97|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|8
1619747600000|2021-04-30 01:53:20|4201.57|4200.97|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|5
1619747610000|2021-04-30 01:53:30|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|9
1619747620000|2021-04-30 01:53:40|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|12
1619747630000|2021-04-30 01:53:50|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|12
1619747640000|2021-04-30 01:54:00|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|39
1619747660000|2021-04-30 01:54:20|||||||||21
1619747690000|2021-04-30 01:54:50|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|53
1619747700000|2021-04-30 01:55:00|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|9
1619747720000|2021-04-30 01:55:20|||||||||25
1619747740000|2021-04-30 01:55:40|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|35
1619747760000|2021-04-30 01:56:00|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|32
1619747790000|2021-04-30 01:56:30|||||||||1
1619747800000|2021-04-30 01:56:40|||||||||3
1619747810000|2021-04-30 01:56:50|||||||||85
1619747820000|2021-04-30 01:57:00|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|73
1619747830000|2021-04-30 01:57:10|4201.2|4200.6|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|61
1619747850000|2021-04-30 01:57:30|||||||||75
1619747860000|2021-04-30 01:57:40|4200.95|4200.35|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|51
1619747880000|2021-04-30 01:58:00|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4201.07|4200.47|28
1619747890000|2021-04-30 01:58:10|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|2
1619747910000|2021-04-30 01:58:30|||||||||6
1619747920000|2021-04-30 01:58:40|||||||||2
1619747940000|2021-04-30 01:59:00|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|14
1619747950000|2021-04-30 01:59:10|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|23
1619747960000|2021-04-30 01:59:20|||||||||2
1619747970000|2021-04-30 01:59:30|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|31
1619747980000|2021-04-30 01:59:40|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|13
1619747990000|2021-04-30 01:59:50|||||||||5
1619748000000|2021-04-30 02:00:00|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|61
1619748010000|2021-04-30 02:00:10|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|57
1619748020000|2021-04-30 02:00:20|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|14
1619748030000|2021-04-30 02:00:30|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|11
1619748040000|2021-04-30 02:00:40|4200.45|4199.85|4200.7|4200.1|4200.82|4200.22|4200.45|4199.85|63
1619748050000|2021-04-30 02:00:50|||||||||3
1619748060000|2021-04-30 02:01:00|4200.45|4199.85|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|57
1619748070000|2021-04-30 02:01:10|4200.57|4199.97|4200.7|4200.1|4200.7|4200.1|4200.57|4199.97|19
1619748090000|2021-04-30 02:01:30|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|40
1619748100000|2021-04-30 02:01:40|4200.57|4199.97|4200.45|4199.85|4200.57|4199.97|4200.45|4199.85|14
1619748120000|2021-04-30 02:02:00|||||||||12
1619748130000|2021-04-30 02:02:10|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|26
1619748140000|2021-04-30 02:02:20|||||||||3
1619748150000|2021-04-30 02:02:30|||||||||17
1619748160000|2021-04-30 02:02:40|||||||||1
1619748170000|2021-04-30 02:02:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|13
1619748180000|2021-04-30 02:03:00|||||||||3
1619748190000|2021-04-30 02:03:10|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|50
1619748210000|2021-04-30 02:03:30|||||||||10
1619748220000|2021-04-30 02:03:40|||||||||50
1619748230000|2021-04-30 02:03:50|||||||||6
1619748240000|2021-04-30 02:04:00|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|19
1619748260000|2021-04-30 02:04:20|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|10
1619748280000|2021-04-30 02:04:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|21
1619748300000|2021-04-30 02:05:00|||||||||48
1619748310000|2021-04-30 02:05:10|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|5
1619748320000|2021-04-30 02:05:20|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|46
1619748340000|2021-04-30 02:05:40|||||||||1
1619748350000|2021-04-30 02:05:50|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|6
1619748360000|2021-04-30 02:06:00|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|25
1619748370000|2021-04-30 02:06:10|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|16
1619748380000|2021-04-30 02:06:20|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|3
1619748390000|2021-04-30 02:06:30|||||||||1
1619748420000|2021-04-30 02:07:00|||||||||24
1619748430000|2021-04-30 02:07:10|||||||||1
1619748440000|2021-04-30 02:07:20|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|18
1619748450000|2021-04-30 02:07:30|||||||||14
1619748460000|2021-04-30 02:07:40|||||||||23
1619748470000|2021-04-30 02:07:50|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|8
1619748480000|2021-04-30 02:08:00|4200.7|4200.1|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|27
1619748500000|2021-04-30 02:08:20|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|9
1619748510000|2021-04-30 02:08:30|||||||||13
1619748520000|2021-04-30 02:08:40|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|15
1619748530000|2021-04-30 02:08:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|8
1619748540000|2021-04-30 02:09:00|4200.82|4200.22|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|36
1619748550000|2021-04-30 02:09:10|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|2
1619748560000|2021-04-30 02:09:20|||||||||1
1619748570000|2021-04-30 02:09:30|||||||||2
1619748580000|2021-04-30 02:09:40|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|30
1619748590000|2021-04-30 02:09:50|||||||||11
1619748600000|2021-04-30 02:10:00|4200.7|4200.1|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|21
1619748610000|2021-04-30 02:10:10|||||||||6
1619748630000|2021-04-30 02:10:30|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|27
1619748640000|2021-04-30 02:10:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|11
1619748650000|2021-04-30 02:10:50|4200.45|4199.85|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|42
1619748660000|2021-04-30 02:11:00|||||||||14
1619748690000|2021-04-30 02:11:30|4200.7|4200.1|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|76
1619748700000|2021-04-30 02:11:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|16
1619748710000|2021-04-30 02:11:50|4200.57|4199.97|4200.7|4200.1|4200.7|4200.1|4200.57|4199.97|7
1619748720000|2021-04-30 02:12:00|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|24
1619748730000|2021-04-30 02:12:10|||||||||48
1619748750000|2021-04-30 02:12:30|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|55
1619748760000|2021-04-30 02:12:40|4200.32|4199.72|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|46
1619748770000|2021-04-30 02:12:50|||||||||4
1619748780000|2021-04-30 02:13:00|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|37
1619748800000|2021-04-30 02:13:20|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|24
1619748810000|2021-04-30 02:13:30|||||||||2
1619748820000|2021-04-30 02:13:40|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|27
1619748830000|2021-04-30 02:13:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|41
1619748840000|2021-04-30 02:14:00|||||||||19
1619748850000|2021-04-30 02:14:10|||||||||2
1619748860000|2021-04-30 02:14:20|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|28
1619748870000|2021-04-30 02:14:30|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|22
1619748880000|2021-04-30 02:14:40|||||||||6
1619748890000|2021-04-30 02:14:50|||||||||11
1619748900000|2021-04-30 02:15:00|4200.2|4199.6|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|25
1619748910000|2021-04-30 02:15:10|||||||||4
1619748920000|2021-04-30 02:15:20|||||||||24
1619748940000|2021-04-30 02:15:40|||||||||15
1619748950000|2021-04-30 02:15:50|||||||||8
1619748960000|2021-04-30 02:16:00|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|70
1619748980000|2021-04-30 02:16:20|||||||||3
1619748990000|2021-04-30 02:16:30|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|72
1619749000000|2021-04-30 02:16:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|25
1619749010000|2021-04-30 02:16:50|||||||||26
1619749020000|2021-04-30 02:17:00|||||||||6
1619749040000|2021-04-30 02:17:20|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|68
1619749050000|2021-04-30 02:17:30|4200.07|4199.47|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|30
1619749060000|2021-04-30 02:17:40|||||||||9
1619749070000|2021-04-30 02:17:50|||||||||59
1619749080000|2021-04-30 02:18:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|40
1619749090000|2021-04-30 02:18:10|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|106
1619749100000|2021-04-30 02:18:20|||||||||39
1619749110000|2021-04-30 02:18:30|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.7|4198.1|235
1619749120000|2021-04-30 02:18:40|4198.82|4198.22|4198.82|4198.22|4198.95|4198.35|4198.7|4198.1|87
1619749130000|2021-04-30 02:18:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|63
1619749140000|2021-04-30 02:19:00|||||||||19
1619749150000|2021-04-30 02:19:10|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|60
1619749160000|2021-04-30 02:19:20|||||||||17
1619749170000|2021-04-30 02:19:30|||||||||12
1619749180000|2021-04-30 02:19:40|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|135
1619749190000|2021-04-30 02:19:50|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|28
1619749200000|2021-04-30 02:20:00|||||||||17
1619749210000|2021-04-30 02:20:10|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|165
1619749220000|2021-04-30 02:20:20|||||||||11
1619749230000|2021-04-30 02:20:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|132
1619749240000|2021-04-30 02:20:40|||||||||31
1619749250000|2021-04-30 02:20:50|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|139
1619749260000|2021-04-30 02:21:00|||||||||2
1619749270000|2021-04-30 02:21:10|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|50
1619749290000|2021-04-30 02:21:30|||||||||3
1619749300000|2021-04-30 02:21:40|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|39
1619749310000|2021-04-30 02:21:50|||||||||13
1619749320000|2021-04-30 02:22:00|||||||||17
1619749330000|2021-04-30 02:22:10|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|212
1619749360000|2021-04-30 02:22:40|||||||||39
1619749370000|2021-04-30 02:22:50|||||||||2
1619749380000|2021-04-30 02:23:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|73
1619749390000|2021-04-30 02:23:10|||||||||10
1619749400000|2021-04-30 02:23:20|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|56
1619749410000|2021-04-30 02:23:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|65
1619749420000|2021-04-30 02:23:40|||||||||24
1619749430000|2021-04-30 02:23:50|||||||||35
1619749440000|2021-04-30 02:24:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|34
1619749450000|2021-04-30 02:24:10|||||||||7
1619749460000|2021-04-30 02:24:20|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|154
1619749470000|2021-04-30 02:24:30|||||||||24
1619749480000|2021-04-30 02:24:40|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|168
1619749490000|2021-04-30 02:24:50|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|62
1619749500000|2021-04-30 02:25:00|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|67
1619749510000|2021-04-30 02:25:10|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|51
1619749520000|2021-04-30 02:25:20|4197.82|4197.22|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|72
1619749530000|2021-04-30 02:25:30|||||||||14
1619749540000|2021-04-30 02:25:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|21
1619749550000|2021-04-30 02:25:50|||||||||2
1619749560000|2021-04-30 02:26:00|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|27
1619749570000|2021-04-30 02:26:10|4197.57|4196.97|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|46
1619749580000|2021-04-30 02:26:20|||||||||85
1619749590000|2021-04-30 02:26:30|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|110
1619749600000|2021-04-30 02:26:40|||||||||92
1619749610000|2021-04-30 02:26:50|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|97
1619749620000|2021-04-30 02:27:00|||||||||3
1619749630000|2021-04-30 02:27:10|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|83
1619749640000|2021-04-30 02:27:20|||||||||1
1619749650000|2021-04-30 02:27:30|||||||||42
1619749660000|2021-04-30 02:27:40|||||||||5
1619749670000|2021-04-30 02:27:50|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|42
1619749680000|2021-04-30 02:28:00|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|11
1619749700000|2021-04-30 02:28:20|||||||||24
1619749710000|2021-04-30 02:28:30|4197.45|4196.85|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|32
1619749720000|2021-04-30 02:28:40|4197.7|4197.1|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|13
1619749730000|2021-04-30 02:28:50|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|2
1619749740000|2021-04-30 02:29:00|4197.45|4196.85|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|33
1619749750000|2021-04-30 02:29:10|||||||||20
1619749760000|2021-04-30 02:29:20|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|38
1619749770000|2021-04-30 02:29:30|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|28
1619749780000|2021-04-30 02:29:40|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|30
1619749790000|2021-04-30 02:29:50|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|3
1619749800000|2021-04-30 02:30:00|||||||||46
1619749810000|2021-04-30 02:30:10|||||||||19
1619749820000|2021-04-30 02:30:20|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|63
1619749830000|2021-04-30 02:30:30|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|95
1619749840000|2021-04-30 02:30:40|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|81
1619749850000|2021-04-30 02:30:50|4197.82|4197.22|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|44
1619749860000|2021-04-30 02:31:00|||||||||3
1619749870000|2021-04-30 02:31:10|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|31
1619749880000|2021-04-30 02:31:20|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|50
1619749890000|2021-04-30 02:31:30|4197.82|4197.22|4197.95|4197.35|4197.95|4197.35|4197.82|4197.22|21
1619749910000|2021-04-30 02:31:50|||||||||16
1619749920000|2021-04-30 02:32:00|||||||||62
1619749930000|2021-04-30 02:32:10|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|79
1619749940000|2021-04-30 02:32:20|||||||||12
1619749950000|2021-04-30 02:32:30|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|30
1619749960000|2021-04-30 02:32:40|||||||||8
1619749970000|2021-04-30 02:32:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|53
1619749980000|2021-04-30 02:33:00|4199.07|4198.47|4199.45|4198.85|4199.45|4198.85|4199.07|4198.47|135
1619749990000|2021-04-30 02:33:10|||||||||55
1619750000000|2021-04-30 02:33:20|||||||||25
1619750010000|2021-04-30 02:33:30|||||||||6
1619750030000|2021-04-30 02:33:50|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|89
1619750040000|2021-04-30 02:34:00|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|7
1619750060000|2021-04-30 02:34:20|||||||||5
1619750070000|2021-04-30 02:34:30|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|48
1619750080000|2021-04-30 02:34:40|||||||||2
1619750090000|2021-04-30 02:34:50|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|32
1619750100000|2021-04-30 02:35:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|40
1619750110000|2021-04-30 02:35:10|||||||||8
1619750140000|2021-04-30 02:35:40|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|21
1619750150000|2021-04-30 02:35:50|||||||||56
1619750160000|2021-04-30 02:36:00|||||||||2
1619750170000|2021-04-30 02:36:10|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|17
1619750180000|2021-04-30 02:36:20|||||||||33
1619750190000|2021-04-30 02:36:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|11
1619750200000|2021-04-30 02:36:40|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|28
1619750210000|2021-04-30 02:36:50|||||||||1
1619750230000|2021-04-30 02:37:10|4200.07|4199.47|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|65
1619750240000|2021-04-30 02:37:20|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|31
1619750250000|2021-04-30 02:37:30|||||||||1
1619750260000|2021-04-30 02:37:40|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|20
1619750270000|2021-04-30 02:37:50|4200.07|4199.47|4199.95|4199.35|4200.07|4199.47|4199.95|4199.35|18
1619750280000|2021-04-30 02:38:00|4200.2|4199.6|4200.07|4199.47|4200.2|4199.6|4200.07|4199.47|52
1619750290000|2021-04-30 02:38:10|4200.2|4199.6|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|44
1619750300000|2021-04-30 02:38:20|||||||||3
1619750320000|2021-04-30 02:38:40|||||||||2
1619750330000|2021-04-30 02:38:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|21
1619750340000|2021-04-30 02:39:00|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|14
1619750370000|2021-04-30 02:39:30|||||||||10
1619750380000|2021-04-30 02:39:40|4199.95|4199.35|4199.95|4199.35|4200.07|4199.47|4199.95|4199.35|20
1619750400000|2021-04-30 02:40:00|||||||||1
1619750410000|2021-04-30 02:40:10|||||||||4
1619750420000|2021-04-30 02:40:20|||||||||6
1619750450000|2021-04-30 02:40:50|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|68
1619750460000|2021-04-30 02:41:00|||||||||7
1619750470000|2021-04-30 02:41:10|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|22
1619750490000|2021-04-30 02:41:30|||||||||39
1619750520000|2021-04-30 02:42:00|||||||||37
1619750540000|2021-04-30 02:42:20|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|27
1619750580000|2021-04-30 02:43:00|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|65
1619750590000|2021-04-30 02:43:10|4199.95|4199.35|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|9
1619750600000|2021-04-30 02:43:20|||||||||11
1619750610000|2021-04-30 02:43:30|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|15
1619750620000|2021-04-30 02:43:40|||||||||36
1619750630000|2021-04-30 02:43:50|||||||||2
1619750640000|2021-04-30 02:44:00|4199.57|4198.97|4199.45|4198.85|4199.57|4198.97|4199.45|4198.85|33
1619750650000|2021-04-30 02:44:10|||||||||3
1619750660000|2021-04-30 02:44:20|||||||||5
1619750680000|2021-04-30 02:44:40|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|40
1619750690000|2021-04-30 02:44:50|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|5
1619750700000|2021-04-30 02:45:00|4199.7|4199.1|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|45
1619750710000|2021-04-30 02:45:10|4199.32|4198.72|4199.2|4198.6|4199.32|4198.72|4199.2|4198.6|11
1619750720000|2021-04-30 02:45:20|||||||||1
1619750740000|2021-04-30 02:45:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|12
1619750750000|2021-04-30 02:45:50|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.32|4198.72|10
1619750760000|2021-04-30 02:46:00|||||||||1
1619750770000|2021-04-30 02:46:10|4199.32|4198.72|4199.2|4198.6|4199.32|4198.72|4199.2|4198.6|7
1619750780000|2021-04-30 02:46:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|12
1619750790000|2021-04-30 02:46:30|||||||||5
1619750810000|2021-04-30 02:46:50|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|39
1619750820000|2021-04-30 02:47:00|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|7
1619750830000|2021-04-30 02:47:10|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.32|4198.72|6
1619750840000|2021-04-30 02:47:20|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|10
1619750850000|2021-04-30 02:47:30|||||||||8
1619750870000|2021-04-30 02:47:50|||||||||4
1619750880000|2021-04-30 02:48:00|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|30
1619750890000|2021-04-30 02:48:10|||||||||6
1619750900000|2021-04-30 02:48:20|||||||||2
1619750910000|2021-04-30 02:48:30|4198.82|4198.22|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|14
1619750920000|2021-04-30 02:48:40|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|15
1619750930000|2021-04-30 02:48:50|4198.82|4198.22|4198.95|4198.35|4198.95|4198.35|4198.82|4198.22|9
1619750940000|2021-04-30 02:49:00|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|1
1619750950000|2021-04-30 02:49:10|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|30
1619750970000|2021-04-30 02:49:30|||||||||5
1619750980000|2021-04-30 02:49:40|||||||||7
1619750990000|2021-04-30 02:49:50|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|26
1619751020000|2021-04-30 02:50:20|||||||||4
1619751030000|2021-04-30 02:50:30|4198.82|4198.22|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|33
1619751040000|2021-04-30 02:50:40|4198.82|4198.22|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|15
1619751060000|2021-04-30 02:51:00|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|49
1619751070000|2021-04-30 02:51:10|||||||||11
1619751110000|2021-04-30 02:51:50|||||||||14
1619751130000|2021-04-30 02:52:10|||||||||22
1619751140000|2021-04-30 02:52:20|||||||||1
1619751160000|2021-04-30 02:52:40|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|14
1619751170000|2021-04-30 02:52:50|||||||||5
1619751180000|2021-04-30 02:53:00|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|21
1619751200000|2021-04-30 02:53:20|||||||||19
1619751220000|2021-04-30 02:53:40|||||||||17
1619751240000|2021-04-30 02:54:00|||||||||2
1619751250000|2021-04-30 02:54:10|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|31
1619751270000|2021-04-30 02:54:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|14
1619751280000|2021-04-30 02:54:40|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|16
1619751300000|2021-04-30 02:55:00|||||||||8
1619751310000|2021-04-30 02:55:10|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|22
1619751340000|2021-04-30 02:55:40|||||||||4
1619751350000|2021-04-30 02:55:50|||||||||15
1619751360000|2021-04-30 02:56:00|||||||||16
1619751370000|2021-04-30 02:56:10|||||||||4
1619751380000|2021-04-30 02:56:20|||||||||38
1619751400000|2021-04-30 02:56:40|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|11
1619751410000|2021-04-30 02:56:50|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|22
1619751420000|2021-04-30 02:57:00|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|32
1619751430000|2021-04-30 02:57:10|4198.32|4197.72|4198.32|4197.72|4198.32|4197.72|4198.32|4197.72|5
1619751440000|2021-04-30 02:57:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|3
1619751450000|2021-04-30 02:57:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|7
1619751470000|2021-04-30 02:57:50|||||||||3
1619751490000|2021-04-30 02:58:10|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|53
1619751500000|2021-04-30 02:58:20|4198.2|4197.6|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|15
1619751520000|2021-04-30 02:58:40|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|2
1619751530000|2021-04-30 02:58:50|||||||||15
1619751540000|2021-04-30 02:59:00|||||||||3
1619751560000|2021-04-30 02:59:20|||||||||6
1619751570000|2021-04-30 02:59:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|31
1619751580000|2021-04-30 02:59:40|||||||||17
1619751590000|2021-04-30 02:59:50|||||||||20
1619751600000|2021-04-30 03:00:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.07|4197.47|61
1619751610000|2021-04-30 03:00:10|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|22
1619751620000|2021-04-30 03:00:20|||||||||12
1619751630000|2021-04-30 03:00:30|||||||||2
1619751640000|2021-04-30 03:00:40|||||||||8
1619751650000|2021-04-30 03:00:50|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|2
1619751660000|2021-04-30 03:01:00|||||||||29
1619751670000|2021-04-30 03:01:10|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|27
1619751680000|2021-04-30 03:01:20|4198.2|4197.6|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|21
1619751690000|2021-04-30 03:01:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.32|4197.72|2
1619751700000|2021-04-30 03:01:40|||||||||1
1619751710000|2021-04-30 03:01:50|||||||||6
1619751720000|2021-04-30 03:02:00|||||||||2
1619751730000|2021-04-30 03:02:10|||||||||3
1619751740000|2021-04-30 03:02:20|||||||||32
1619751750000|2021-04-30 03:02:30|||||||||2
1619751760000|2021-04-30 03:02:40|||||||||5
1619751770000|2021-04-30 03:02:50|||||||||5
1619751780000|2021-04-30 03:03:00|||||||||4
1619751790000|2021-04-30 03:03:10|||||||||7
1619751800000|2021-04-30 03:03:20|||||||||4
1619751810000|2021-04-30 03:03:30|||||||||49
1619751820000|2021-04-30 03:03:40|||||||||7
1619751830000|2021-04-30 03:03:50|||||||||25
1619751850000|2021-04-30 03:04:10|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|34
1619751860000|2021-04-30 03:04:20|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|15
1619751870000|2021-04-30 03:04:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|3
1619751880000|2021-04-30 03:04:40|||||||||2
1619751890000|2021-04-30 03:04:50|||||||||41
1619751900000|2021-04-30 03:05:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|25
1619751910000|2021-04-30 03:05:10|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|6
1619751920000|2021-04-30 03:05:20|||||||||22
1619751930000|2021-04-30 03:05:30|||||||||25
1619751940000|2021-04-30 03:05:40|||||||||3
1619751950000|2021-04-30 03:05:50|||||||||78
1619751960000|2021-04-30 03:06:00|||||||||42
1619751970000|2021-04-30 03:06:10|||||||||50
1619751980000|2021-04-30 03:06:20|||||||||7
1619751990000|2021-04-30 03:06:30|||||||||5
1619752000000|2021-04-30 03:06:40|||||||||2
1619752010000|2021-04-30 03:06:50|||||||||15
1619752020000|2021-04-30 03:07:00|||||||||14
1619752030000|2021-04-30 03:07:10|||||||||2
1619752040000|2021-04-30 03:07:20|||||||||28
1619752050000|2021-04-30 03:07:30|||||||||15
1619752060000|2021-04-30 03:07:40|||||||||3
1619752080000|2021-04-30 03:08:00|||||||||9
1619752090000|2021-04-30 03:08:10|||||||||5
1619752100000|2021-04-30 03:08:20|||||||||1
1619752110000|2021-04-30 03:08:30|||||||||4
1619752120000|2021-04-30 03:08:40|||||||||9
1619752130000|2021-04-30 03:08:50|||||||||6
1619752140000|2021-04-30 03:09:00|||||||||9
1619752160000|2021-04-30 03:09:20|||||||||9
1619752170000|2021-04-30 03:09:30|||||||||2
1619752190000|2021-04-30 03:09:50|||||||||17
1619752200000|2021-04-30 03:10:00|||||||||2
1619752220000|2021-04-30 03:10:20|||||||||21
1619752230000|2021-04-30 03:10:30|||||||||7
1619752240000|2021-04-30 03:10:40|4198.32|4197.72|4198.2|4197.6|4198.32|4197.72|4198.2|4197.6|55
1619752250000|2021-04-30 03:10:50|||||||||3
1619752260000|2021-04-30 03:11:00|||||||||2
1619752280000|2021-04-30 03:11:20|4198.07|4197.47|4197.95|4197.35|4198.07|4197.47|4197.95|4197.35|90
1619752290000|2021-04-30 03:11:30|||||||||10
1619752300000|2021-04-30 03:11:40|||||||||1
1619752310000|2021-04-30 03:11:50|||||||||5
1619752320000|2021-04-30 03:12:00|||||||||2
1619752330000|2021-04-30 03:12:10|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|57
1619752340000|2021-04-30 03:12:20|||||||||1
1619752350000|2021-04-30 03:12:30|4198.07|4197.47|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|32
1619752360000|2021-04-30 03:12:40|||||||||1
1619752370000|2021-04-30 03:12:50|||||||||6
1619752380000|2021-04-30 03:13:00|||||||||31
1619752390000|2021-04-30 03:13:10|||||||||17
1619752400000|2021-04-30 03:13:20|||||||||24
1619752410000|2021-04-30 03:13:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|7
1619752420000|2021-04-30 03:13:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|17
1619752430000|2021-04-30 03:13:50|||||||||1
1619752460000|2021-04-30 03:14:20|||||||||15
1619752470000|2021-04-30 03:14:30|||||||||5
1619752480000|2021-04-30 03:14:40|||||||||2
1619752490000|2021-04-30 03:14:50|||||||||6
1619752500000|2021-04-30 03:15:00|||||||||4
1619752520000|2021-04-30 03:15:20|||||||||9
1619752530000|2021-04-30 03:15:30|4197.82|4197.22|4197.7|4197.1|4197.82|4197.22|4197.7|4197.1|52
1619752550000|2021-04-30 03:15:50|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|112
1619752560000|2021-04-30 03:16:00|||||||||6
1619752580000|2021-04-30 03:16:20|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|28
1619752620000|2021-04-30 03:17:00|||||||||12
1619752640000|2021-04-30 03:17:20|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|31
1619752660000|2021-04-30 03:17:40|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|28
1619752670000|2021-04-30 03:17:50|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|18
1619752680000|2021-04-30 03:18:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|31
1619752690000|2021-04-30 03:18:10|||||||||5
1619752700000|2021-04-30 03:18:20|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|34
1619752720000|2021-04-30 03:18:40|||||||||13
1619752730000|2021-04-30 03:18:50|||||||||4
1619752740000|2021-04-30 03:19:00|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|27
1619752750000|2021-04-30 03:19:10|||||||||3
1619752760000|2021-04-30 03:19:20|||||||||2
1619752780000|2021-04-30 03:19:40|||||||||30
1619752800000|2021-04-30 03:20:00|||||||||6
1619752810000|2021-04-30 03:20:10|||||||||2
1619752830000|2021-04-30 03:20:30|||||||||4
1619752840000|2021-04-30 03:20:40|||||||||4
1619752850000|2021-04-30 03:20:50|||||||||4
1619752860000|2021-04-30 03:21:00|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|62
1619752870000|2021-04-30 03:21:10|||||||||3
1619752880000|2021-04-30 03:21:20|4197.7|4197.1|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|29
1619752910000|2021-04-30 03:21:50|||||||||11
1619752920000|2021-04-30 03:22:00|||||||||18
1619752930000|2021-04-30 03:22:10|4197.7|4197.1|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|15
1619752940000|2021-04-30 03:22:20|||||||||3
1619752960000|2021-04-30 03:22:40|||||||||18
1619752970000|2021-04-30 03:22:50|||||||||8
1619752980000|2021-04-30 03:23:00|||||||||7
1619753000000|2021-04-30 03:23:20|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|66
1619753010000|2021-04-30 03:23:30|||||||||62
1619753020000|2021-04-30 03:23:40|4197.07|4196.47|4196.45|4195.85|4197.07|4196.47|4196.2|4195.6|301
1619753030000|2021-04-30 03:23:50|||||||||23
1619753040000|2021-04-30 03:24:00|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|43
1619753050000|2021-04-30 03:24:10|4196.32|4195.72|4196.45|4195.85|4196.45|4195.85|4196.32|4195.72|35
1619753060000|2021-04-30 03:24:20|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|10
1619753070000|2021-04-30 03:24:30|||||||||6
1619753080000|2021-04-30 03:24:40|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|33
1619753090000|2021-04-30 03:24:50|4196.57|4195.97|4196.7|4196.1|4196.7|4196.1|4196.57|4195.97|42
1619753100000|2021-04-30 03:25:00|||||||||24
1619753120000|2021-04-30 03:25:20|||||||||16
1619753130000|2021-04-30 03:25:30|||||||||3
1619753160000|2021-04-30 03:26:00|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|39
1619753170000|2021-04-30 03:26:10|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|44
1619753180000|2021-04-30 03:26:20|||||||||2
1619753200000|2021-04-30 03:26:40|4197.32|4196.72|4197.45|4196.85|4197.45|4196.85|4197.2|4196.6|45
1619753210000|2021-04-30 03:26:50|4197.7|4197.1|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|4
1619753220000|2021-04-30 03:27:00|||||||||9
1619753240000|2021-04-30 03:27:20|||||||||5
1619753250000|2021-04-30 03:27:30|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|14
1619753260000|2021-04-30 03:27:40|4197.82|4197.22|4197.95|4197.35|4197.95|4197.35|4197.82|4197.22|10
1619753270000|2021-04-30 03:27:50|||||||||5
1619753280000|2021-04-30 03:28:00|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|24
1619753290000|2021-04-30 03:28:10|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|38
1619753320000|2021-04-30 03:28:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.82|4197.22|38
1619753330000|2021-04-30 03:28:50|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|9
1619753340000|2021-04-30 03:29:00|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|25
1619753360000|2021-04-30 03:29:20|||||||||26
1619753370000|2021-04-30 03:29:30|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|24
1619753380000|2021-04-30 03:29:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|5
1619753390000|2021-04-30 03:29:50|4197.7|4197.1|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|12
1619753400000|2021-04-30 03:30:00|||||||||43
1619753410000|2021-04-30 03:30:10|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|31
1619753420000|2021-04-30 03:30:20|||||||||9
1619753430000|2021-04-30 03:30:30|||||||||14
1619753440000|2021-04-30 03:30:40|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|9
1619753450000|2021-04-30 03:30:50|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|16
1619753460000|2021-04-30 03:31:00|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|33
1619753470000|2021-04-30 03:31:10|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|16
1619753480000|2021-04-30 03:31:20|4197.57|4196.97|4197.7|4197.1|4197.7|4197.1|4197.57|4196.97|25
1619753510000|2021-04-30 03:31:50|||||||||3
1619753520000|2021-04-30 03:32:00|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|32
1619753540000|2021-04-30 03:32:20|||||||||2
1619753590000|2021-04-30 03:33:10|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|66
1619753620000|2021-04-30 03:33:40|||||||||2
1619753630000|2021-04-30 03:33:50|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|10
1619753640000|2021-04-30 03:34:00|||||||||14
1619753700000|2021-04-30 03:35:00|||||||||55
1619753710000|2021-04-30 03:35:10|||||||||2
1619753720000|2021-04-30 03:35:20|||||||||26
1619753730000|2021-04-30 03:35:30|||||||||11
1619753740000|2021-04-30 03:35:40|||||||||2
1619753750000|2021-04-30 03:35:50|||||||||20
1619753760000|2021-04-30 03:36:00|||||||||10
1619753770000|2021-04-30 03:36:10|||||||||5
1619753800000|2021-04-30 03:36:40|||||||||13
1619753810000|2021-04-30 03:36:50|||||||||1
1619753870000|2021-04-30 03:37:50|||||||||92
1619753880000|2021-04-30 03:38:00|||||||||3
1619753890000|2021-04-30 03:38:10|||||||||3
1619753920000|2021-04-30 03:38:40|||||||||10
1619753930000|2021-04-30 03:38:50|||||||||4
1619753940000|2021-04-30 03:39:00|||||||||1
1619753960000|2021-04-30 03:39:20|||||||||59
1619753970000|2021-04-30 03:39:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|187
1619753980000|2021-04-30 03:39:40|||||||||18
1619754000000|2021-04-30 03:40:00|||||||||65
1619754010000|2021-04-30 03:40:10|||||||||22
1619754020000|2021-04-30 03:40:20|||||||||2
1619754030000|2021-04-30 03:40:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|43
1619754040000|2021-04-30 03:40:40|||||||||3
1619754050000|2021-04-30 03:40:50|||||||||1
1619754080000|2021-04-30 03:41:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|22
1619754090000|2021-04-30 03:41:30|||||||||16
1619754120000|2021-04-30 03:42:00|||||||||1
1619754130000|2021-04-30 03:42:10|||||||||8
1619754140000|2021-04-30 03:42:20|||||||||2
1619754150000|2021-04-30 03:42:30|||||||||21
1619754160000|2021-04-30 03:42:40|||||||||11
1619754170000|2021-04-30 03:42:50|||||||||3
1619754200000|2021-04-30 03:43:20|4198.57|4197.97|4198.7|4198.1|4198.7|4198.1|4198.57|4197.97|21
1619754210000|2021-04-30 03:43:30|||||||||9
1619754220000|2021-04-30 03:43:40|||||||||12
1619754230000|2021-04-30 03:43:50|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|69
1619754240000|2021-04-30 03:44:00|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|66
1619754260000|2021-04-30 03:44:20|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|25
1619754270000|2021-04-30 03:44:30|||||||||16
1619754280000|2021-04-30 03:44:40|||||||||24
1619754290000|2021-04-30 03:44:50|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|11
1619754300000|2021-04-30 03:45:00|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|35
1619754310000|2021-04-30 03:45:10|4198.82|4198.22|4198.95|4198.35|4198.95|4198.35|4198.82|4198.22|4
1619754330000|2021-04-30 03:45:30|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|39
1619754350000|2021-04-30 03:45:50|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|14
1619754370000|2021-04-30 03:46:10|||||||||3
1619754380000|2021-04-30 03:46:20|||||||||20
1619754390000|2021-04-30 03:46:30|||||||||2
1619754400000|2021-04-30 03:46:40|||||||||5
1619754410000|2021-04-30 03:46:50|||||||||2
1619754420000|2021-04-30 03:47:00|||||||||4
1619754430000|2021-04-30 03:47:10|||||||||11
1619754440000|2021-04-30 03:47:20|||||||||3
1619754450000|2021-04-30 03:47:30|||||||||6
1619754460000|2021-04-30 03:47:40|||||||||5
1619754470000|2021-04-30 03:47:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|44
1619754480000|2021-04-30 03:48:00|||||||||9
1619754500000|2021-04-30 03:48:20|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|88
1619754510000|2021-04-30 03:48:30|4198.95|4198.35|4199.45|4198.85|4199.45|4198.85|4198.95|4198.35|115
1619754520000|2021-04-30 03:48:40|4199.2|4198.6|4199.2|4198.6|4199.32|4198.72|4199.2|4198.6|11
1619754530000|2021-04-30 03:48:50|||||||||4
1619754540000|2021-04-30 03:49:00|4198.95|4198.35|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|43
1619754550000|2021-04-30 03:49:10|||||||||5
1619754560000|2021-04-30 03:49:20|||||||||38
1619754600000|2021-04-30 03:50:00|||||||||5
1619754610000|2021-04-30 03:50:10|||||||||2
1619754620000|2021-04-30 03:50:20|||||||||6
1619754640000|2021-04-30 03:50:40|||||||||1
1619754650000|2021-04-30 03:50:50|||||||||5
1619754660000|2021-04-30 03:51:00|||||||||3
1619754680000|2021-04-30 03:51:20|||||||||1
1619754700000|2021-04-30 03:51:40|||||||||22
1619754710000|2021-04-30 03:51:50|||||||||3
1619754720000|2021-04-30 03:52:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|62
1619754730000|2021-04-30 03:52:10|||||||||2
1619754740000|2021-04-30 03:52:20|||||||||2
1619754760000|2021-04-30 03:52:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|21
1619754770000|2021-04-30 03:52:50|4199.7|4199.1|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|107
1619754780000|2021-04-30 03:53:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|161
1619754790000|2021-04-30 03:53:10|||||||||3
1619754800000|2021-04-30 03:53:20|||||||||12
1619754810000|2021-04-30 03:53:30|4199.45|4198.85|4199.45|4198.85|4199.57|4198.97|4199.45|4198.85|32
1619754820000|2021-04-30 03:53:40|||||||||2
1619754830000|2021-04-30 03:53:50|||||||||1
1619754850000|2021-04-30 03:54:10|||||||||6
1619754860000|2021-04-30 03:54:20|||||||||2
1619754870000|2021-04-30 03:54:30|||||||||1
1619754880000|2021-04-30 03:54:40|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|21
1619754930000|2021-04-30 03:55:30|||||||||27
1619754960000|2021-04-30 03:56:00|||||||||10
1619754970000|2021-04-30 03:56:10|||||||||27
1619754990000|2021-04-30 03:56:30|||||||||2
1619755020000|2021-04-30 03:57:00|||||||||8
1619755040000|2021-04-30 03:57:20|||||||||2
1619755070000|2021-04-30 03:57:50|||||||||7
1619755100000|2021-04-30 03:58:20|||||||||3
1619755110000|2021-04-30 03:58:30|||||||||2
1619755130000|2021-04-30 03:58:50|||||||||4
1619755150000|2021-04-30 03:59:10|4199.82|4199.22|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|38
1619755190000|2021-04-30 03:59:50|||||||||7
1619755200000|2021-04-30 04:00:00|||||||||14
1619755210000|2021-04-30 04:00:10|4199.95|4199.35|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|41
1619755240000|2021-04-30 04:00:40|||||||||6
1619755250000|2021-04-30 04:00:50|||||||||1
1619755260000|2021-04-30 04:01:00|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|48
1619755270000|2021-04-30 04:01:10|||||||||7
1619755280000|2021-04-30 04:01:20|||||||||1
1619755290000|2021-04-30 04:01:30|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|66
1619755300000|2021-04-30 04:01:40|4200.57|4199.97|4200.45|4199.85|4200.57|4199.97|4200.45|4199.85|96
1619755310000|2021-04-30 04:01:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|14
1619755330000|2021-04-30 04:02:10|||||||||23
1619755340000|2021-04-30 04:02:20|||||||||11
1619755350000|2021-04-30 04:02:30|||||||||6
1619755360000|2021-04-30 04:02:40|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|59
1619755370000|2021-04-30 04:02:50|||||||||10
1619755380000|2021-04-30 04:03:00|||||||||8
1619755390000|2021-04-30 04:03:10|4200.82|4200.22|4200.7|4200.1|4200.82|4200.22|4200.7|4200.1|53
1619755400000|2021-04-30 04:03:20|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|6
1619755430000|2021-04-30 04:03:50|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|95
1619755440000|2021-04-30 04:04:00|||||||||9
1619755450000|2021-04-30 04:04:10|||||||||27
1619755460000|2021-04-30 04:04:20|||||||||15
1619755470000|2021-04-30 04:04:30|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|77
1619755490000|2021-04-30 04:04:50|||||||||2
1619755500000|2021-04-30 04:05:00|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|41
1619755510000|2021-04-30 04:05:10|||||||||6
1619755520000|2021-04-30 04:05:20|4200.95|4200.35|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|59
1619755530000|2021-04-30 04:05:30|||||||||2
1619755550000|2021-04-30 04:05:50|||||||||5
1619755560000|2021-04-30 04:06:00|||||||||13
1619755570000|2021-04-30 04:06:10|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|30
1619755580000|2021-04-30 04:06:20|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|13
1619755610000|2021-04-30 04:06:50|||||||||6
1619755630000|2021-04-30 04:07:10|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|36
1619755640000|2021-04-30 04:07:20|||||||||3
1619755650000|2021-04-30 04:07:30|4201.2|4200.6|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|43
1619755660000|2021-04-30 04:07:40|||||||||1
1619755680000|2021-04-30 04:08:00|||||||||6
1619755690000|2021-04-30 04:08:10|||||||||4
1619755700000|2021-04-30 04:08:20|||||||||2
1619755710000|2021-04-30 04:08:30|||||||||3
1619755720000|2021-04-30 04:08:40|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|12
1619755730000|2021-04-30 04:08:50|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|15
1619755740000|2021-04-30 04:09:00|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|2
1619755760000|2021-04-30 04:09:20|||||||||3
1619755800000|2021-04-30 04:10:00|||||||||14
1619755820000|2021-04-30 04:10:20|||||||||5
1619755830000|2021-04-30 04:10:30|4200.82|4200.22|4200.7|4200.1|4200.82|4200.22|4200.7|4200.1|13
1619755840000|2021-04-30 04:10:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|52
1619755850000|2021-04-30 04:10:50|||||||||3
1619755870000|2021-04-30 04:11:10|||||||||52
1619755880000|2021-04-30 04:11:20|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|33
1619755900000|2021-04-30 04:11:40|||||||||4
1619755920000|2021-04-30 04:12:00|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|73
1619755930000|2021-04-30 04:12:10|||||||||9
1619755940000|2021-04-30 04:12:20|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|13
1619755950000|2021-04-30 04:12:30|||||||||11
1619755970000|2021-04-30 04:12:50|||||||||5
1619755990000|2021-04-30 04:13:10|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|6
1619756040000|2021-04-30 04:14:00|||||||||12
1619756050000|2021-04-30 04:14:10|||||||||1
1619756080000|2021-04-30 04:14:40|||||||||3
1619756090000|2021-04-30 04:14:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|34
1619756100000|2021-04-30 04:15:00|||||||||3
1619756120000|2021-04-30 04:15:20|||||||||2
1619756140000|2021-04-30 04:15:40|||||||||1
1619756150000|2021-04-30 04:15:50|||||||||3
1619756160000|2021-04-30 04:16:00|||||||||10
1619756170000|2021-04-30 04:16:10|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|53
1619756180000|2021-04-30 04:16:20|4199.95|4199.35|4200.07|4199.47|4200.07|4199.47|4199.95|4199.35|56
1619756190000|2021-04-30 04:16:30|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|74
1619756200000|2021-04-30 04:16:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|29
1619756210000|2021-04-30 04:16:50|||||||||3
1619756220000|2021-04-30 04:17:00|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|128
1619756230000|2021-04-30 04:17:10|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|44
1619756240000|2021-04-30 04:17:20|||||||||1
1619756260000|2021-04-30 04:17:40|||||||||5
1619756270000|2021-04-30 04:17:50|||||||||38
1619756300000|2021-04-30 04:18:20|||||||||12
1619756310000|2021-04-30 04:18:30|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|25
1619756330000|2021-04-30 04:18:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|49
1619756340000|2021-04-30 04:19:00|||||||||8
1619756350000|2021-04-30 04:19:10|4198.7|4198.1|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|53
1619756370000|2021-04-30 04:19:30|||||||||3
1619756380000|2021-04-30 04:19:40|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|21
1619756400000|2021-04-30 04:20:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|69
1619756430000|2021-04-30 04:20:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|28
1619756450000|2021-04-30 04:20:50|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|25
1619756460000|2021-04-30 04:21:00|||||||||1
1619756470000|2021-04-30 04:21:10|||||||||4
1619756480000|2021-04-30 04:21:20|||||||||41
1619756490000|2021-04-30 04:21:30|||||||||1
1619756500000|2021-04-30 04:21:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4
1619756510000|2021-04-30 04:21:50|||||||||1
1619756520000|2021-04-30 04:22:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|28
1619756530000|2021-04-30 04:22:10|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|52
1619756540000|2021-04-30 04:22:20|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|9
1619756560000|2021-04-30 04:22:40|||||||||4
1619756570000|2021-04-30 04:22:50|||||||||18
1619756580000|2021-04-30 04:23:00|||||||||33
1619756590000|2021-04-30 04:23:10|||||||||1
1619756600000|2021-04-30 04:23:20|||||||||7
1619756610000|2021-04-30 04:23:30|||||||||4
1619756620000|2021-04-30 04:23:40|||||||||3
1619756630000|2021-04-30 04:23:50|4198.7|4198.1|4198.2|4197.6|4198.7|4198.1|4198.2|4197.6|80
1619756640000|2021-04-30 04:24:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|50
1619756650000|2021-04-30 04:24:10|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|87
1619756660000|2021-04-30 04:24:20|4198.57|4197.97|4198.45|4197.85|4198.57|4197.97|4198.45|4197.85|16
1619756670000|2021-04-30 04:24:30|||||||||2
1619756680000|2021-04-30 04:24:40|4198.2|4197.6|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|31
1619756690000|2021-04-30 04:24:50|||||||||12
1619756700000|2021-04-30 04:25:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|61
1619756710000|2021-04-30 04:25:10|||||||||1
1619756720000|2021-04-30 04:25:20|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.32|4197.72|29
1619756730000|2021-04-30 04:25:30|||||||||3
1619756740000|2021-04-30 04:25:40|||||||||2
1619756750000|2021-04-30 04:25:50|||||||||11
1619756770000|2021-04-30 04:26:10|||||||||51
1619756780000|2021-04-30 04:26:20|||||||||4
1619756810000|2021-04-30 04:26:50|||||||||4
1619756820000|2021-04-30 04:27:00|||||||||10
1619756830000|2021-04-30 04:27:10|||||||||2
1619756850000|2021-04-30 04:27:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|53
1619756860000|2021-04-30 04:27:40|||||||||27
1619756870000|2021-04-30 04:27:50|||||||||10
1619756880000|2021-04-30 04:28:00|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|16
1619756900000|2021-04-30 04:28:20|4198.07|4197.47|4198.2|4197.6|4198.2|4197.6|4198.07|4197.47|13
1619756920000|2021-04-30 04:28:40|||||||||5
1619756940000|2021-04-30 04:29:00|||||||||5
1619756950000|2021-04-30 04:29:10|||||||||4
1619756960000|2021-04-30 04:29:20|4198.32|4197.72|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|37
1619756980000|2021-04-30 04:29:40|||||||||110
1619756990000|2021-04-30 04:29:50|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|83
1619757000000|2021-04-30 04:30:00|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|49
1619757010000|2021-04-30 04:30:10|4198.45|4197.85|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|32
1619757020000|2021-04-30 04:30:20|||||||||1
1619757030000|2021-04-30 04:30:30|||||||||6
1619757040000|2021-04-30 04:30:40|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|23
1619757050000|2021-04-30 04:30:50|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|31
1619757060000|2021-04-30 04:31:00|||||||||3
1619757070000|2021-04-30 04:31:10|4198.82|4198.22|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|11
1619757080000|2021-04-30 04:31:20|4198.82|4198.22|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|15
1619757090000|2021-04-30 04:31:30|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|10
1619757100000|2021-04-30 04:31:40|||||||||5
1619757110000|2021-04-30 04:31:50|||||||||3
1619757130000|2021-04-30 04:32:10|||||||||7
1619757140000|2021-04-30 04:32:20|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|3
1619757160000|2021-04-30 04:32:40|||||||||12
1619757170000|2021-04-30 04:32:50|||||||||12
1619757180000|2021-04-30 04:33:00|||||||||42
1619757190000|2021-04-30 04:33:10|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|47
1619757230000|2021-04-30 04:33:50|||||||||13
1619757260000|2021-04-30 04:34:20|||||||||1
1619757270000|2021-04-30 04:34:30|||||||||1
1619757280000|2021-04-30 04:34:40|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|11
1619757300000|2021-04-30 04:35:00|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|9
1619757330000|2021-04-30 04:35:30|||||||||2
1619757340000|2021-04-30 04:35:40|||||||||1
1619757350000|2021-04-30 04:35:50|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|20
1619757360000|2021-04-30 04:36:00|||||||||3
1619757370000|2021-04-30 04:36:10|||||||||7
1619757380000|2021-04-30 04:36:20|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|1
1619757400000|2021-04-30 04:36:40|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|12
1619757420000|2021-04-30 04:37:00|4198.7|4198.1|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|11
1619757450000|2021-04-30 04:37:30|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|6
1619757480000|2021-04-30 04:38:00|4199.07|4198.47|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|23
1619757490000|2021-04-30 04:38:10|||||||||7
1619757520000|2021-04-30 04:38:40|||||||||1
1619757530000|2021-04-30 04:38:50|||||||||1
1619757560000|2021-04-30 04:39:20|4198.7|4198.1|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|19
1619757570000|2021-04-30 04:39:30|||||||||1
1619757580000|2021-04-30 04:39:40|||||||||2
1619757600000|2021-04-30 04:40:00|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|10
1619757610000|2021-04-30 04:40:10|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|10
1619757640000|2021-04-30 04:40:40|||||||||2
1619757650000|2021-04-30 04:40:50|||||||||21
1619757690000|2021-04-30 04:41:30|||||||||18
1619757710000|2021-04-30 04:41:50|||||||||8
1619757740000|2021-04-30 04:42:20|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|9
1619757750000|2021-04-30 04:42:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|5
1619757770000|2021-04-30 04:42:50|||||||||20
1619757800000|2021-04-30 04:43:20|||||||||1
1619757810000|2021-04-30 04:43:30|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|8
1619757820000|2021-04-30 04:43:40|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|5
1619757830000|2021-04-30 04:43:50|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|11
1619757860000|2021-04-30 04:44:20|||||||||6
1619757870000|2021-04-30 04:44:30|||||||||1
1619757900000|2021-04-30 04:45:00|||||||||4
1619757920000|2021-04-30 04:45:20|||||||||1
1619757940000|2021-04-30 04:45:40|||||||||1
1619757950000|2021-04-30 04:45:50|||||||||29
1619757960000|2021-04-30 04:46:00|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|19
1619757980000|2021-04-30 04:46:20|||||||||1
1619757990000|2021-04-30 04:46:30|||||||||2
1619758020000|2021-04-30 04:47:00|||||||||1
1619758050000|2021-04-30 04:47:30|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|23
1619758060000|2021-04-30 04:47:40|||||||||32
1619758070000|2021-04-30 04:47:50|||||||||8
1619758080000|2021-04-30 04:48:00|4198.7|4198.1|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|55
1619758100000|2021-04-30 04:48:20|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|48
1619758110000|2021-04-30 04:48:30|||||||||3
1619758120000|2021-04-30 04:48:40|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|11
1619758140000|2021-04-30 04:49:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|12
1619758180000|2021-04-30 04:49:40|||||||||2
1619758200000|2021-04-30 04:50:00|||||||||10
1619758220000|2021-04-30 04:50:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.32|4197.72|32
1619758230000|2021-04-30 04:50:30|4198.32|4197.72|4198.2|4197.6|4198.32|4197.72|4198.2|4197.6|5
1619758240000|2021-04-30 04:50:40|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.32|4197.72|2
1619758250000|2021-04-30 04:50:50|4198.32|4197.72|4198.2|4197.6|4198.32|4197.72|4198.2|4197.6|7
1619758270000|2021-04-30 04:51:10|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|10
1619758280000|2021-04-30 04:51:20|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|19
1619758290000|2021-04-30 04:51:30|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.32|4197.72|4
1619758310000|2021-04-30 04:51:50|||||||||1
1619758350000|2021-04-30 04:52:30|||||||||1
1619758360000|2021-04-30 04:52:40|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|14
1619758380000|2021-04-30 04:53:00|||||||||6
1619758400000|2021-04-30 04:53:20|||||||||1
1619758430000|2021-04-30 04:53:50|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|55
1619758470000|2021-04-30 04:54:30|||||||||2
1619758490000|2021-04-30 04:54:50|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|3
1619758500000|2021-04-30 04:55:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|6
1619758510000|2021-04-30 04:55:10|||||||||2
1619758540000|2021-04-30 04:55:40|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.32|4197.72|65
1619758550000|2021-04-30 04:55:50|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|15
1619758560000|2021-04-30 04:56:00|4198.32|4197.72|4198.2|4197.6|4198.32|4197.72|4198.2|4197.6|16
1619758570000|2021-04-30 04:56:10|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|5
1619758590000|2021-04-30 04:56:30|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|5
1619758600000|2021-04-30 04:56:40|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|0
1619758620000|2021-04-30 04:57:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4
1619758640000|2021-04-30 04:57:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|6
1619758650000|2021-04-30 04:57:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|20
1619758660000|2021-04-30 04:57:40|||||||||1
1619758690000|2021-04-30 04:58:10|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|13
1619758710000|2021-04-30 04:58:30|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|34
1619758730000|2021-04-30 04:58:50|||||||||27
1619758740000|2021-04-30 04:59:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|19
1619758750000|2021-04-30 04:59:10|||||||||1
1619758760000|2021-04-30 04:59:20|||||||||23
1619758770000|2021-04-30 04:59:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|23
1619758790000|2021-04-30 04:59:50|||||||||74
1619758800000|2021-04-30 05:00:00|4198.2|4197.6|4198.7|4198.1|4198.7|4198.1|4198.2|4197.6|34
1619758810000|2021-04-30 05:00:10|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|12
1619758820000|2021-04-30 05:00:20|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|27
1619758830000|2021-04-30 05:00:30|4198.95|4198.35|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|84
1619758850000|2021-04-30 05:00:50|4198.7|4198.1|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|25
1619758860000|2021-04-30 05:01:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|11
1619758880000|2021-04-30 05:01:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|20
1619758900000|2021-04-30 05:01:40|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|35
1619758910000|2021-04-30 05:01:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|9
1619758940000|2021-04-30 05:02:20|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|54
1619758950000|2021-04-30 05:02:30|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|13
1619758960000|2021-04-30 05:02:40|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|13
1619758970000|2021-04-30 05:02:50|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|29
1619758990000|2021-04-30 05:03:10|||||||||1
1619759000000|2021-04-30 05:03:20|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|5
1619759030000|2021-04-30 05:03:50|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|11
1619759050000|2021-04-30 05:04:10|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|28
1619759060000|2021-04-30 05:04:20|4199.32|4198.72|4199.2|4198.6|4199.32|4198.72|4199.2|4198.6|2
1619759090000|2021-04-30 05:04:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|49
1619759100000|2021-04-30 05:05:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|24
1619759120000|2021-04-30 05:05:20|||||||||1
1619759130000|2021-04-30 05:05:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|32
1619759140000|2021-04-30 05:05:40|||||||||1
1619759160000|2021-04-30 05:06:00|4198.7|4198.1|4198.82|4198.22|4198.82|4198.22|4198.7|4198.1|17
1619759170000|2021-04-30 05:06:10|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|1
1619759200000|2021-04-30 05:06:40|||||||||10
1619759220000|2021-04-30 05:07:00|||||||||2
1619759250000|2021-04-30 05:07:30|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|20
1619759260000|2021-04-30 05:07:40|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|24
1619759300000|2021-04-30 05:08:20|||||||||4
1619759320000|2021-04-30 05:08:40|||||||||3
1619759330000|2021-04-30 05:08:50|4199.32|4198.72|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|11
1619759340000|2021-04-30 05:09:00|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|14
1619759350000|2021-04-30 05:09:10|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|22
1619759400000|2021-04-30 05:10:00|||||||||10
1619759410000|2021-04-30 05:10:10|||||||||3
1619759420000|2021-04-30 05:10:20|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|26
1619759460000|2021-04-30 05:11:00|4198.95|4198.35|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|21
1619759490000|2021-04-30 05:11:30|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|10
1619759510000|2021-04-30 05:11:50|||||||||16
1619759530000|2021-04-30 05:12:10|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|11
1619759540000|2021-04-30 05:12:20|||||||||1
1619759550000|2021-04-30 05:12:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|21
1619759580000|2021-04-30 05:13:00|||||||||44
1619759600000|2021-04-30 05:13:20|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|42
1619759610000|2021-04-30 05:13:30|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|20
1619759640000|2021-04-30 05:14:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|20
1619759650000|2021-04-30 05:14:10|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|24
1619759660000|2021-04-30 05:14:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|8
1619759670000|2021-04-30 05:14:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|44
1619759680000|2021-04-30 05:14:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.7|4197.1|43
1619759690000|2021-04-30 05:14:50|4197.7|4197.1|4197.45|4196.85|4197.7|4197.1|4197.2|4196.6|130
1619759700000|2021-04-30 05:15:00|4197.2|4196.6|4197.45|4196.85|4197.45|4196.85|4197.2|4196.6|46
1619759710000|2021-04-30 05:15:10|4197.2|4196.6|4196.7|4196.1|4197.2|4196.6|4196.45|4195.85|163
1619759730000|2021-04-30 05:15:30|||||||||6
1619759740000|2021-04-30 05:15:40|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|65
1619759750000|2021-04-30 05:15:50|4196.82|4196.22|4196.7|4196.1|4196.95|4196.35|4196.7|4196.1|34
1619759760000|2021-04-30 05:16:00|4196.57|4195.97|4196.2|4195.6|4196.57|4195.97|4196.2|4195.6|152
1619759770000|2021-04-30 05:16:10|4196.45|4195.85|4196.7|4196.1|4196.7|4196.1|4196.45|4195.85|62
1619759780000|2021-04-30 05:16:20|4196.45|4195.85|4196.45|4195.85|4196.57|4195.97|4196.45|4195.85|25
1619759790000|2021-04-30 05:16:30|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|41
1619759800000|2021-04-30 05:16:40|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|16
1619759810000|2021-04-30 05:16:50|||||||||1
1619759830000|2021-04-30 05:17:10|||||||||22
1619759840000|2021-04-30 05:17:20|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.45|4195.85|31
1619759850000|2021-04-30 05:17:30|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|7
1619759860000|2021-04-30 05:17:40|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|35
1619759870000|2021-04-30 05:17:50|||||||||9
1619759880000|2021-04-30 05:18:00|||||||||3
1619759890000|2021-04-30 05:18:10|4196.95|4196.35|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|31
1619759900000|2021-04-30 05:18:20|||||||||4
1619759910000|2021-04-30 05:18:30|||||||||5
1619759920000|2021-04-30 05:18:40|4196.95|4196.35|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|8
1619759930000|2021-04-30 05:18:50|||||||||2
1619759940000|2021-04-30 05:19:00|||||||||1
1619759960000|2021-04-30 05:19:20|4196.95|4196.35|4196.95|4196.35|4197.07|4196.47|4196.95|4196.35|22
1619759980000|2021-04-30 05:19:40|4196.7|4196.1|4196.7|4196.1|4196.95|4196.35|4196.7|4196.1|18
1619759990000|2021-04-30 05:19:50|4196.45|4195.85|4196.7|4196.1|4196.7|4196.1|4196.45|4195.85|15
1619760000000|2021-04-30 05:20:00|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|32
1619760030000|2021-04-30 05:20:30|4196.32|4195.72|4196.2|4195.6|4196.32|4195.72|4196.2|4195.6|41
1619760050000|2021-04-30 05:20:50|||||||||27
1619760060000|2021-04-30 05:21:00|||||||||28
1619760070000|2021-04-30 05:21:10|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|7
1619760090000|2021-04-30 05:21:30|4196.32|4195.72|4196.2|4195.6|4196.45|4195.85|4196.2|4195.6|34
1619760100000|2021-04-30 05:21:40|4196.32|4195.72|4196.45|4195.85|4196.45|4195.85|4196.32|4195.72|62
1619760110000|2021-04-30 05:21:50|||||||||5
1619760130000|2021-04-30 05:22:10|||||||||12
1619760140000|2021-04-30 05:22:20|||||||||7
1619760150000|2021-04-30 05:22:30|||||||||2
1619760160000|2021-04-30 05:22:40|||||||||1
1619760170000|2021-04-30 05:22:50|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|41
1619760180000|2021-04-30 05:23:00|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|22
1619760190000|2021-04-30 05:23:10|||||||||1
1619760200000|2021-04-30 05:23:20|||||||||1
1619760220000|2021-04-30 05:23:40|4197.07|4196.47|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|29
1619760230000|2021-04-30 05:23:50|4196.95|4196.35|4196.95|4196.35|4197.07|4196.47|4196.95|4196.35|20
1619760250000|2021-04-30 05:24:10|||||||||11
1619760260000|2021-04-30 05:24:20|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|37
1619760270000|2021-04-30 05:24:30|4196.45|4195.85|4196.45|4195.85|4196.7|4196.1|4196.45|4195.85|58
1619760290000|2021-04-30 05:24:50|4196.2|4195.6|4195.95|4195.35|4196.2|4195.6|4195.95|4195.35|35
1619760300000|2021-04-30 05:25:00|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|9
1619760310000|2021-04-30 05:25:10|||||||||1
1619760320000|2021-04-30 05:25:20|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|4196.32|4195.72|46
1619760330000|2021-04-30 05:25:30|4196.2|4195.6|4195.95|4195.35|4196.2|4195.6|4195.95|4195.35|41
1619760340000|2021-04-30 05:25:40|||||||||18
1619760350000|2021-04-30 05:25:50|4195.7|4195.1|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|105
1619760360000|2021-04-30 05:26:00|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.45|4194.85|40
1619760370000|2021-04-30 05:26:10|4195.45|4194.85|4195.7|4195.1|4195.7|4195.1|4195.45|4194.85|19
1619760380000|2021-04-30 05:26:20|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.7|4195.1|27
1619760390000|2021-04-30 05:26:30|4195.82|4195.22|4195.7|4195.1|4195.82|4195.22|4195.7|4195.1|8
1619760400000|2021-04-30 05:26:40|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|24
1619760410000|2021-04-30 05:26:50|||||||||1
1619760420000|2021-04-30 05:27:00|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.57|4194.97|97
1619760430000|2021-04-30 05:27:10|4195.57|4194.97|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|65
1619760440000|2021-04-30 05:27:20|||||||||2
1619760450000|2021-04-30 05:27:30|4195.7|4195.1|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|23
1619760460000|2021-04-30 05:27:40|||||||||30
1619760470000|2021-04-30 05:27:50|4195.32|4194.72|4195.45|4194.85|4195.45|4194.85|4195.2|4194.6|25
1619760480000|2021-04-30 05:28:00|4195.7|4195.1|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|15
1619760490000|2021-04-30 05:28:10|||||||||1
1619760500000|2021-04-30 05:28:20|4195.2|4194.6|4195.2|4194.6|4195.45|4194.85|4195.2|4194.6|57
1619760510000|2021-04-30 05:28:30|||||||||43
1619760520000|2021-04-30 05:28:40|||||||||28
1619760530000|2021-04-30 05:28:50|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|10
1619760540000|2021-04-30 05:29:00|4194.7|4194.1|4194.95|4194.35|4194.95|4194.35|4194.7|4194.1|43
1619760550000|2021-04-30 05:29:10|4194.7|4194.1|4194.7|4194.1|4194.95|4194.35|4194.7|4194.1|44
1619760560000|2021-04-30 05:29:20|||||||||9
1619760580000|2021-04-30 05:29:40|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|59
1619760590000|2021-04-30 05:29:50|4194.7|4194.1|4194.95|4194.35|4194.95|4194.35|4194.7|4194.1|37
1619760600000|2021-04-30 05:30:00|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|42
1619760610000|2021-04-30 05:30:10|4194.82|4194.22|4194.95|4194.35|4194.95|4194.35|4194.82|4194.22|9
1619760620000|2021-04-30 05:30:20|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|20
1619760630000|2021-04-30 05:30:30|||||||||1
1619760640000|2021-04-30 05:30:40|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|65
1619760650000|2021-04-30 05:30:50|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|15
1619760660000|2021-04-30 05:31:00|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|39
1619760670000|2021-04-30 05:31:10|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|60
1619760680000|2021-04-30 05:31:20|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|22
1619760690000|2021-04-30 05:31:30|||||||||9
1619760700000|2021-04-30 05:31:40|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|46
1619760710000|2021-04-30 05:31:50|||||||||91
1619760720000|2021-04-30 05:32:00|||||||||4
1619760730000|2021-04-30 05:32:10|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|64
1619760740000|2021-04-30 05:32:20|||||||||2
1619760750000|2021-04-30 05:32:30|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|23
1619760760000|2021-04-30 05:32:40|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.45|4193.85|77
1619760770000|2021-04-30 05:32:50|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|61
1619760780000|2021-04-30 05:33:00|4194.57|4193.97|4194.45|4193.85|4194.7|4194.1|4194.45|4193.85|37
1619760790000|2021-04-30 05:33:10|4194.57|4193.97|4194.45|4193.85|4194.57|4193.97|4194.45|4193.85|7
1619760800000|2021-04-30 05:33:20|||||||||17
1619760810000|2021-04-30 05:33:30|4194.2|4193.6|4193.95|4193.35|4194.2|4193.6|4193.95|4193.35|223
1619760820000|2021-04-30 05:33:40|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|44
1619760830000|2021-04-30 05:33:50|||||||||6
1619760840000|2021-04-30 05:34:00|||||||||3
1619760850000|2021-04-30 05:34:10|||||||||7
1619760860000|2021-04-30 05:34:20|||||||||46
1619760870000|2021-04-30 05:34:30|||||||||8
1619760880000|2021-04-30 05:34:40|||||||||2
1619760890000|2021-04-30 05:34:50|||||||||19
1619760900000|2021-04-30 05:35:00|||||||||1
1619760910000|2021-04-30 05:35:10|4193.95|4193.35|4193.95|4193.35|4194.07|4193.47|4193.95|4193.35|50
1619760920000|2021-04-30 05:35:20|||||||||3
1619760930000|2021-04-30 05:35:30|||||||||2
1619760940000|2021-04-30 05:35:40|||||||||22
1619760950000|2021-04-30 05:35:50|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|57
1619760960000|2021-04-30 05:36:00|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|41
1619760970000|2021-04-30 05:36:10|4193.7|4193.1|4193.7|4193.1|4193.95|4193.35|4193.7|4193.1|114
1619760980000|2021-04-30 05:36:20|4193.95|4193.35|4193.95|4193.35|4194.2|4193.6|4193.95|4193.35|126
1619760990000|2021-04-30 05:36:30|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|78
1619761000000|2021-04-30 05:36:40|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|18
1619761020000|2021-04-30 05:37:00|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.07|4193.47|21
1619761030000|2021-04-30 05:37:10|||||||||26
1619761040000|2021-04-30 05:37:20|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|10
1619761050000|2021-04-30 05:37:30|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|12
1619761060000|2021-04-30 05:37:40|||||||||1
1619761070000|2021-04-30 05:37:50|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|18
1619761090000|2021-04-30 05:38:10|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.57|4193.97|33
1619761100000|2021-04-30 05:38:20|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.45|4193.85|25
1619761110000|2021-04-30 05:38:30|||||||||1
1619761120000|2021-04-30 05:38:40|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.45|4193.85|23
1619761130000|2021-04-30 05:38:50|||||||||3
1619761140000|2021-04-30 05:39:00|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|23
1619761150000|2021-04-30 05:39:10|4194.82|4194.22|4194.45|4193.85|4194.82|4194.22|4194.45|4193.85|30
1619761160000|2021-04-30 05:39:20|||||||||2
1619761170000|2021-04-30 05:39:30|||||||||11
1619761190000|2021-04-30 05:39:50|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|30
1619761200000|2021-04-30 05:40:00|4194.95|4194.35|4195.2|4194.6|4195.2|4194.6|4194.95|4194.35|143
1619761210000|2021-04-30 05:40:10|4194.95|4194.35|4194.7|4194.1|4194.95|4194.35|4194.45|4193.85|143
1619761220000|2021-04-30 05:40:20|4194.45|4193.85|4194.95|4194.35|4194.95|4194.35|4194.45|4193.85|92
1619761230000|2021-04-30 05:40:30|||||||||19
1619761240000|2021-04-30 05:40:40|4195.2|4194.6|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|21
1619761250000|2021-04-30 05:40:50|4195.07|4194.47|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|35
1619761260000|2021-04-30 05:41:00|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|76
1619761280000|2021-04-30 05:41:20|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|14
1619761300000|2021-04-30 05:41:40|4194.2|4193.6|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|40
1619761310000|2021-04-30 05:41:50|4194.32|4193.72|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|12
1619761320000|2021-04-30 05:42:00|||||||||21
1619761330000|2021-04-30 05:42:10|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|30
1619761340000|2021-04-30 05:42:20|4194.82|4194.22|4194.45|4193.85|4194.82|4194.22|4194.45|4193.85|95
1619761360000|2021-04-30 05:42:40|4194.32|4193.72|4194.2|4193.6|4194.32|4193.72|4194.2|4193.6|57
1619761370000|2021-04-30 05:42:50|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|14
1619761380000|2021-04-30 05:43:00|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|24
1619761390000|2021-04-30 05:43:10|||||||||35
1619761410000|2021-04-30 05:43:30|4194.32|4193.72|4194.45|4193.85|4194.45|4193.85|4194.32|4193.72|15
1619761430000|2021-04-30 05:43:50|4194.57|4193.97|4194.45|4193.85|4194.57|4193.97|4194.45|4193.85|34
1619761440000|2021-04-30 05:44:00|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|39
1619761450000|2021-04-30 05:44:10|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|14
1619761460000|2021-04-30 05:44:20|||||||||2
1619761470000|2021-04-30 05:44:30|||||||||19
1619761490000|2021-04-30 05:44:50|||||||||12
1619761500000|2021-04-30 05:45:00|||||||||1
1619761510000|2021-04-30 05:45:10|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|30
1619761520000|2021-04-30 05:45:20|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|38
1619761530000|2021-04-30 05:45:30|4194.07|4193.47|4194.45|4193.85|4194.45|4193.85|4194.07|4193.47|36
1619761550000|2021-04-30 05:45:50|||||||||1
1619761560000|2021-04-30 05:46:00|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|19
1619761570000|2021-04-30 05:46:10|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|5
1619761580000|2021-04-30 05:46:20|4194.2|4193.6|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|56
1619761600000|2021-04-30 05:46:40|||||||||2
1619761610000|2021-04-30 05:46:50|4194.57|4193.97|4194.45|4193.85|4194.57|4193.97|4194.45|4193.85|22
1619761620000|2021-04-30 05:47:00|4194.2|4193.6|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|16
1619761630000|2021-04-30 05:47:10|4194.32|4193.72|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|23
1619761640000|2021-04-30 05:47:20|||||||||5
1619761660000|2021-04-30 05:47:40|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|55
1619761670000|2021-04-30 05:47:50|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|8
1619761680000|2021-04-30 05:48:00|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|25
1619761690000|2021-04-30 05:48:10|||||||||1
1619761700000|2021-04-30 05:48:20|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|50
1619761710000|2021-04-30 05:48:30|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|7
1619761740000|2021-04-30 05:49:00|||||||||20
1619761750000|2021-04-30 05:49:10|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|49
1619761770000|2021-04-30 05:49:30|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|16
1619761780000|2021-04-30 05:49:40|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|18
1619761790000|2021-04-30 05:49:50|||||||||3
1619761800000|2021-04-30 05:50:00|4195.2|4194.6|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|28
1619761820000|2021-04-30 05:50:20|4195.07|4194.47|4195.2|4194.6|4195.2|4194.6|4195.07|4194.47|14
1619761830000|2021-04-30 05:50:30|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|33
1619761850000|2021-04-30 05:50:50|4195.32|4194.72|4195.2|4194.6|4195.45|4194.85|4195.2|4194.6|9
1619761860000|2021-04-30 05:51:00|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|39
1619761870000|2021-04-30 05:51:10|4195.2|4194.6|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|74
1619761880000|2021-04-30 05:51:20|||||||||37
1619761890000|2021-04-30 05:51:30|4194.7|4194.1|4194.95|4194.35|4194.95|4194.35|4194.7|4194.1|33
1619761900000|2021-04-30 05:51:40|4195.2|4194.6|4195.45|4194.85|4195.45|4194.85|4195.2|4194.6|35
1619761910000|2021-04-30 05:51:50|4195.7|4195.1|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|28
1619761920000|2021-04-30 05:52:00|||||||||14
1619761930000|2021-04-30 05:52:10|||||||||22
1619761940000|2021-04-30 05:52:20|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|17
1619761950000|2021-04-30 05:52:30|||||||||1
1619761960000|2021-04-30 05:52:40|4195.45|4194.85|4195.2|4194.6|4195.45|4194.85|4195.2|4194.6|15
1619761970000|2021-04-30 05:52:50|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|19
1619761990000|2021-04-30 05:53:10|||||||||1
1619762000000|2021-04-30 05:53:20|||||||||3
1619762010000|2021-04-30 05:53:30|||||||||1
1619762020000|2021-04-30 05:53:40|||||||||2
1619762040000|2021-04-30 05:54:00|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|28
1619762050000|2021-04-30 05:54:10|||||||||5
1619762080000|2021-04-30 05:54:40|||||||||10
1619762090000|2021-04-30 05:54:50|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|31
1619762100000|2021-04-30 05:55:00|4195.2|4194.6|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|59
1619762110000|2021-04-30 05:55:10|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|25
1619762120000|2021-04-30 05:55:20|||||||||4
1619762130000|2021-04-30 05:55:30|||||||||2
1619762140000|2021-04-30 05:55:40|4194.82|4194.22|4194.7|4194.1|4194.82|4194.22|4194.7|4194.1|33
1619762150000|2021-04-30 05:55:50|4194.82|4194.22|4194.95|4194.35|4194.95|4194.35|4194.82|4194.22|6
1619762170000|2021-04-30 05:56:10|||||||||1
1619762180000|2021-04-30 05:56:20|4195.07|4194.47|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|42
1619762190000|2021-04-30 05:56:30|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|6
1619762210000|2021-04-30 05:56:50|||||||||1
1619762220000|2021-04-30 05:57:00|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|10
1619762230000|2021-04-30 05:57:10|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|16
1619762240000|2021-04-30 05:57:20|||||||||1
1619762250000|2021-04-30 05:57:30|||||||||2
1619762260000|2021-04-30 05:57:40|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|5
1619762280000|2021-04-30 05:58:00|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|75
1619762290000|2021-04-30 05:58:10|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|15
1619762310000|2021-04-30 05:58:30|||||||||4
1619762320000|2021-04-30 05:58:40|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|30
1619762330000|2021-04-30 05:58:50|||||||||1
1619762340000|2021-04-30 05:59:00|||||||||2
1619762350000|2021-04-30 05:59:10|||||||||2
1619762360000|2021-04-30 05:59:20|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|29
1619762370000|2021-04-30 05:59:30|4194.7|4194.1|4194.95|4194.35|4194.95|4194.35|4194.7|4194.1|123
1619762380000|2021-04-30 05:59:40|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|96
1619762390000|2021-04-30 05:59:50|4194.95|4194.35|4195.2|4194.6|4195.2|4194.6|4194.95|4194.35|48
1619762400000|2021-04-30 06:00:00|4194.95|4194.35|4195.95|4195.35|4195.95|4195.35|4194.95|4194.35|254
1619762410000|2021-04-30 06:00:10|4196.2|4195.6|4196.7|4196.1|4196.7|4196.1|4196.2|4195.6|259
1619762420000|2021-04-30 06:00:20|4196.57|4195.97|4196.45|4195.85|4196.7|4196.1|4196.45|4195.85|88
1619762430000|2021-04-30 06:00:30|4196.2|4195.6|4195.95|4195.35|4196.2|4195.6|4195.95|4195.35|62
1619762440000|2021-04-30 06:00:40|4196.2|4195.6|4196.2|4195.6|4196.45|4195.85|4195.95|4195.35|91
1619762450000|2021-04-30 06:00:50|||||||||15
1619762460000|2021-04-30 06:01:00|4195.95|4195.35|4196.2|4195.6|4196.2|4195.6|4195.95|4195.35|45
1619762470000|2021-04-30 06:01:10|4196.07|4195.47|4195.7|4195.1|4196.07|4195.47|4195.7|4195.1|18
1619762480000|2021-04-30 06:01:20|||||||||38
1619762490000|2021-04-30 06:01:30|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|10
1619762500000|2021-04-30 06:01:40|||||||||34
1619762510000|2021-04-30 06:01:50|||||||||25
1619762520000|2021-04-30 06:02:00|||||||||4
1619762530000|2021-04-30 06:02:10|4196.2|4195.6|4196.7|4196.1|4196.7|4196.1|4196.2|4195.6|44
1619762540000|2021-04-30 06:02:20|4196.45|4195.85|4196.2|4195.6|4196.45|4195.85|4196.2|4195.6|41
1619762550000|2021-04-30 06:02:30|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|4196.45|4195.85|32
1619762560000|2021-04-30 06:02:40|||||||||1
1619762570000|2021-04-30 06:02:50|||||||||2
1619762580000|2021-04-30 06:03:00|4196.7|4196.1|4196.95|4196.35|4196.95|4196.35|4196.45|4195.85|49
1619762590000|2021-04-30 06:03:10|4196.7|4196.1|4197.2|4196.6|4197.2|4196.6|4196.7|4196.1|108
1619762600000|2021-04-30 06:03:20|4197.45|4196.85|4197.2|4196.6|4197.45|4196.85|4197.2|4196.6|45
1619762610000|2021-04-30 06:03:30|4197.07|4196.47|4197.07|4196.47|4197.07|4196.47|4196.95|4196.35|28
1619762620000|2021-04-30 06:03:40|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|3
1619762630000|2021-04-30 06:03:50|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.2|4196.6|156
1619762640000|2021-04-30 06:04:00|4197.95|4197.35|4198.45|4197.85|4198.45|4197.85|4197.95|4197.35|168
1619762650000|2021-04-30 06:04:10|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|304
1619762660000|2021-04-30 06:04:20|4198.7|4198.1|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|68
1619762670000|2021-04-30 06:04:30|4198.7|4198.1|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|42
1619762680000|2021-04-30 06:04:40|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|66
1619762690000|2021-04-30 06:04:50|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|29
1619762700000|2021-04-30 06:05:00|4198.82|4198.22|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|52
1619762710000|2021-04-30 06:05:10|4198.7|4198.1|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|20
1619762720000|2021-04-30 06:05:20|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|35
1619762730000|2021-04-30 06:05:30|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|21
1619762740000|2021-04-30 06:05:40|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|45
1619762750000|2021-04-30 06:05:50|4198.07|4197.47|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|36
1619762760000|2021-04-30 06:06:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|49
1619762770000|2021-04-30 06:06:10|4197.95|4197.35|4198.45|4197.85|4198.45|4197.85|4197.95|4197.35|29
1619762780000|2021-04-30 06:06:20|4198.7|4198.1|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|29
1619762790000|2021-04-30 06:06:30|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|12
1619762800000|2021-04-30 06:06:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|8
1619762810000|2021-04-30 06:06:50|||||||||13
1619762820000|2021-04-30 06:07:00|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|28
1619762830000|2021-04-30 06:07:10|4198.2|4197.6|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|24
1619762840000|2021-04-30 06:07:20|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|62
1619762850000|2021-04-30 06:07:30|||||||||14
1619762860000|2021-04-30 06:07:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|25
1619762880000|2021-04-30 06:08:00|4198.2|4197.6|4198.2|4197.6|4198.7|4198.1|4198.2|4197.6|60
1619762890000|2021-04-30 06:08:10|4198.32|4197.72|4198.2|4197.6|4198.32|4197.72|4198.2|4197.6|27
1619762900000|2021-04-30 06:08:20|4198.32|4197.72|4198.45|4197.85|4198.7|4198.1|4198.32|4197.72|31
1619762910000|2021-04-30 06:08:30|||||||||1
1619762920000|2021-04-30 06:08:40|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|8
1619762930000|2021-04-30 06:08:50|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|17
1619762940000|2021-04-30 06:09:00|4198.7|4198.1|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|12
1619762950000|2021-04-30 06:09:10|4198.57|4197.97|4198.45|4197.85|4198.57|4197.97|4198.45|4197.85|13
1619762960000|2021-04-30 06:09:20|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|31
1619762970000|2021-04-30 06:09:30|4198.57|4197.97|4198.45|4197.85|4198.57|4197.97|4198.45|4197.85|19
1619762980000|2021-04-30 06:09:40|||||||||26
1619762990000|2021-04-30 06:09:50|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|35
1619763000000|2021-04-30 06:10:00|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|78
1619763010000|2021-04-30 06:10:10|||||||||28
1619763020000|2021-04-30 06:10:20|4197.82|4197.22|4197.95|4197.35|4197.95|4197.35|4197.82|4197.22|37
1619763030000|2021-04-30 06:10:30|4198.2|4197.6|4198.07|4197.47|4198.2|4197.6|4197.95|4197.35|18
1619763040000|2021-04-30 06:10:40|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|11
1619763050000|2021-04-30 06:10:50|||||||||3
1619763060000|2021-04-30 06:11:00|||||||||21
1619763070000|2021-04-30 06:11:10|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|19
1619763100000|2021-04-30 06:11:40|4197.82|4197.22|4197.7|4197.1|4197.82|4197.22|4197.7|4197.1|39
1619763110000|2021-04-30 06:11:50|4197.82|4197.22|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|27
1619763120000|2021-04-30 06:12:00|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|76
1619763130000|2021-04-30 06:12:10|||||||||3
1619763140000|2021-04-30 06:12:20|4198.07|4197.47|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|28
1619763150000|2021-04-30 06:12:30|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|4
1619763160000|2021-04-30 06:12:40|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|32
1619763210000|2021-04-30 06:13:30|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|37
1619763220000|2021-04-30 06:13:40|4197.95|4197.35|4198.07|4197.47|4198.07|4197.47|4197.95|4197.35|11
1619763230000|2021-04-30 06:13:50|4197.95|4197.35|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|35
1619763240000|2021-04-30 06:14:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.07|4197.47|15
1619763260000|2021-04-30 06:14:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|22
1619763280000|2021-04-30 06:14:40|||||||||20
1619763290000|2021-04-30 06:14:50|4198.57|4197.97|4198.45|4197.85|4198.57|4197.97|4198.45|4197.85|41
1619763310000|2021-04-30 06:15:10|4198.7|4198.1|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|51
1619763320000|2021-04-30 06:15:20|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|10
1619763340000|2021-04-30 06:15:40|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|90
1619763350000|2021-04-30 06:15:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|80
1619763360000|2021-04-30 06:16:00|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|65
1619763370000|2021-04-30 06:16:10|||||||||3
1619763390000|2021-04-30 06:16:30|4198.7|4198.1|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|46
1619763410000|2021-04-30 06:16:50|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|24
1619763440000|2021-04-30 06:17:20|||||||||20
1619763460000|2021-04-30 06:17:40|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|35
1619763470000|2021-04-30 06:17:50|4198.57|4197.97|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|19
1619763480000|2021-04-30 06:18:00|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|36
1619763490000|2021-04-30 06:18:10|4198.95|4198.35|4199.07|4198.47|4199.07|4198.47|4198.95|4198.35|35
1619763500000|2021-04-30 06:18:20|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|1
1619763510000|2021-04-30 06:18:30|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|21
1619763520000|2021-04-30 06:18:40|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|3
1619763530000|2021-04-30 06:18:50|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|25
1619763540000|2021-04-30 06:19:00|||||||||2
1619763550000|2021-04-30 06:19:10|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|86
1619763560000|2021-04-30 06:19:20|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|53
1619763570000|2021-04-30 06:19:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|42
1619763580000|2021-04-30 06:19:40|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|29
1619763590000|2021-04-30 06:19:50|4199.82|4199.22|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|10
1619763600000|2021-04-30 06:20:00|4199.82|4199.22|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|65
1619763610000|2021-04-30 06:20:10|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|95
1619763620000|2021-04-30 06:20:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|10
1619763640000|2021-04-30 06:20:40|||||||||21
1619763650000|2021-04-30 06:20:50|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|31
1619763660000|2021-04-30 06:21:00|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|55
1619763670000|2021-04-30 06:21:10|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|64
1619763680000|2021-04-30 06:21:20|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|53
1619763690000|2021-04-30 06:21:30|4199.7|4199.1|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|34
1619763710000|2021-04-30 06:21:50|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|63
1619763720000|2021-04-30 06:22:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|18
1619763730000|2021-04-30 06:22:10|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|79
1619763740000|2021-04-30 06:22:20|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|23
1619763750000|2021-04-30 06:22:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|14
1619763760000|2021-04-30 06:22:40|||||||||40
1619763770000|2021-04-30 06:22:50|||||||||3
1619763790000|2021-04-30 06:23:10|||||||||3
1619763800000|2021-04-30 06:23:20|4200.2|4199.6|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|38
1619763810000|2021-04-30 06:23:30|4199.82|4199.22|4199.82|4199.22|4199.82|4199.22|4199.82|4199.22|23
1619763820000|2021-04-30 06:23:40|4199.7|4199.1|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|33
1619763830000|2021-04-30 06:23:50|4199.82|4199.22|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|2
1619763840000|2021-04-30 06:24:00|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|12
1619763850000|2021-04-30 06:24:10|||||||||4
1619763860000|2021-04-30 06:24:20|||||||||23
1619763870000|2021-04-30 06:24:30|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|15
1619763890000|2021-04-30 06:24:50|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|19
1619763900000|2021-04-30 06:25:00|||||||||7
1619763920000|2021-04-30 06:25:20|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|54
1619763930000|2021-04-30 06:25:30|||||||||7
1619763940000|2021-04-30 06:25:40|||||||||23
1619763950000|2021-04-30 06:25:50|||||||||10
1619763960000|2021-04-30 06:26:00|||||||||3
1619763980000|2021-04-30 06:26:20|||||||||6
1619764000000|2021-04-30 06:26:40|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|19
1619764010000|2021-04-30 06:26:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|28
1619764020000|2021-04-30 06:27:00|||||||||12
1619764030000|2021-04-30 06:27:10|||||||||14
1619764040000|2021-04-30 06:27:20|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|24
1619764060000|2021-04-30 06:27:40|||||||||7
1619764070000|2021-04-30 06:27:50|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|12
1619764080000|2021-04-30 06:28:00|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|10
1619764090000|2021-04-30 06:28:10|||||||||2
1619764100000|2021-04-30 06:28:20|||||||||6
1619764110000|2021-04-30 06:28:30|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|31
1619764120000|2021-04-30 06:28:40|||||||||2
1619764140000|2021-04-30 06:29:00|||||||||5
1619764160000|2021-04-30 06:29:20|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|56
1619764170000|2021-04-30 06:29:30|||||||||3
1619764180000|2021-04-30 06:29:40|||||||||3
1619764190000|2021-04-30 06:29:50|||||||||9
1619764200000|2021-04-30 06:30:00|||||||||44
1619764210000|2021-04-30 06:30:10|||||||||3
1619764240000|2021-04-30 06:30:40|||||||||27
1619764250000|2021-04-30 06:30:50|||||||||4
1619764260000|2021-04-30 06:31:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|66
1619764270000|2021-04-30 06:31:10|||||||||58
1619764280000|2021-04-30 06:31:20|||||||||2
1619764290000|2021-04-30 06:31:30|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4198.95|4198.35|149
1619764300000|2021-04-30 06:31:40|||||||||30
1619764310000|2021-04-30 06:31:50|||||||||2
1619764330000|2021-04-30 06:32:10|||||||||4
1619764340000|2021-04-30 06:32:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|33
1619764360000|2021-04-30 06:32:40|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|65
1619764370000|2021-04-30 06:32:50|||||||||2
1619764380000|2021-04-30 06:33:00|4199.57|4198.97|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|55
1619764390000|2021-04-30 06:33:10|||||||||51
1619764400000|2021-04-30 06:33:20|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|14
1619764410000|2021-04-30 06:33:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4
1619764420000|2021-04-30 06:33:40|4200.2|4199.6|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|81
1619764430000|2021-04-30 06:33:50|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|74
1619764440000|2021-04-30 06:34:00|4200.32|4199.72|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|6
1619764450000|2021-04-30 06:34:10|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|21
1619764460000|2021-04-30 06:34:20|||||||||10
1619764470000|2021-04-30 06:34:30|||||||||1
1619764480000|2021-04-30 06:34:40|4200.32|4199.72|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|26
1619764490000|2021-04-30 06:34:50|4200.07|4199.47|4199.95|4199.35|4200.07|4199.47|4199.95|4199.35|51
1619764500000|2021-04-30 06:35:00|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|49
1619764510000|2021-04-30 06:35:10|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|43
1619764520000|2021-04-30 06:35:20|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|19
1619764530000|2021-04-30 06:35:30|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|8
1619764540000|2021-04-30 06:35:40|4199.95|4199.35|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|33
1619764560000|2021-04-30 06:36:00|4200.2|4199.6|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|25
1619764570000|2021-04-30 06:36:10|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|7
1619764580000|2021-04-30 06:36:20|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|5
1619764590000|2021-04-30 06:36:30|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|9
1619764600000|2021-04-30 06:36:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|50
1619764610000|2021-04-30 06:36:50|4199.7|4199.1|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|14
1619764620000|2021-04-30 06:37:00|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|47
1619764630000|2021-04-30 06:37:10|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|3
1619764640000|2021-04-30 06:37:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|28
1619764650000|2021-04-30 06:37:30|4199.2|4198.6|4199.2|4198.6|4199.32|4198.72|4199.2|4198.6|4
1619764660000|2021-04-30 06:37:40|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|78
1619764670000|2021-04-30 06:37:50|4199.45|4198.85|4199.45|4198.85|4199.57|4198.97|4199.45|4198.85|19
1619764680000|2021-04-30 06:38:00|4199.57|4198.97|4199.45|4198.85|4199.57|4198.97|4199.45|4198.85|15
1619764690000|2021-04-30 06:38:10|||||||||2
1619764700000|2021-04-30 06:38:20|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|40
1619764710000|2021-04-30 06:38:30|||||||||22
1619764720000|2021-04-30 06:38:40|||||||||2
1619764730000|2021-04-30 06:38:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|40
1619764740000|2021-04-30 06:39:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|84
1619764750000|2021-04-30 06:39:10|||||||||1
1619764760000|2021-04-30 06:39:20|||||||||3
1619764770000|2021-04-30 06:39:30|||||||||21
1619764780000|2021-04-30 06:39:40|||||||||3
1619764790000|2021-04-30 06:39:50|||||||||1
1619764810000|2021-04-30 06:40:10|||||||||35
1619764820000|2021-04-30 06:40:20|||||||||1
1619764840000|2021-04-30 06:40:40|||||||||13
1619764850000|2021-04-30 06:40:50|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|10
1619764860000|2021-04-30 06:41:00|||||||||5
1619764890000|2021-04-30 06:41:30|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|48
1619764900000|2021-04-30 06:41:40|4199.2|4198.6|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|14
1619764910000|2021-04-30 06:41:50|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|16
1619764920000|2021-04-30 06:42:00|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|2
1619764930000|2021-04-30 06:42:10|||||||||1
1619764950000|2021-04-30 06:42:30|||||||||1
1619764960000|2021-04-30 06:42:40|4199.32|4198.72|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|40
1619764970000|2021-04-30 06:42:50|||||||||30
1619764980000|2021-04-30 06:43:00|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|24
1619764990000|2021-04-30 06:43:10|4198.82|4198.22|4198.7|4198.1|4198.82|4198.22|4198.7|4198.1|19
1619765010000|2021-04-30 06:43:30|||||||||4
1619765030000|2021-04-30 06:43:50|4198.57|4197.97|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|33
1619765040000|2021-04-30 06:44:00|4198.57|4197.97|4198.7|4198.1|4198.7|4198.1|4198.57|4197.97|9
1619765060000|2021-04-30 06:44:20|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|25
1619765070000|2021-04-30 06:44:30|4198.82|4198.22|4198.95|4198.35|4198.95|4198.35|4198.82|4198.22|13
1619765080000|2021-04-30 06:44:40|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|1
1619765100000|2021-04-30 06:45:00|4198.82|4198.22|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|18
1619765110000|2021-04-30 06:45:10|||||||||1
1619765130000|2021-04-30 06:45:30|4198.95|4198.35|4199.2|4198.6|4199.45|4198.85|4198.95|4198.35|53
1619765140000|2021-04-30 06:45:40|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|51
1619765150000|2021-04-30 06:45:50|||||||||19
1619765160000|2021-04-30 06:46:00|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|27
1619765170000|2021-04-30 06:46:10|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|35
1619765190000|2021-04-30 06:46:30|4199.2|4198.6|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|40
1619765200000|2021-04-30 06:46:40|||||||||2
1619765210000|2021-04-30 06:46:50|||||||||2
1619765220000|2021-04-30 06:47:00|||||||||3
1619765230000|2021-04-30 06:47:10|||||||||18
1619765240000|2021-04-30 06:47:20|4199.57|4198.97|4199.7|4199.1|4199.7|4199.1|4199.57|4198.97|18
1619765250000|2021-04-30 06:47:30|||||||||1
1619765260000|2021-04-30 06:47:40|||||||||17
1619765270000|2021-04-30 06:47:50|4199.57|4198.97|4199.7|4199.1|4199.7|4199.1|4199.57|4198.97|5
1619765280000|2021-04-30 06:48:00|4199.57|4198.97|4199.7|4199.1|4199.7|4199.1|4199.57|4198.97|4
1619765300000|2021-04-30 06:48:20|4199.57|4198.97|4199.57|4198.97|4199.57|4198.97|4199.45|4198.85|29
1619765310000|2021-04-30 06:48:30|4199.7|4199.1|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|21
1619765320000|2021-04-30 06:48:40|||||||||20
1619765330000|2021-04-30 06:48:50|||||||||4
1619765350000|2021-04-30 06:49:10|||||||||27
1619765370000|2021-04-30 06:49:30|||||||||24
1619765380000|2021-04-30 06:49:40|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.2|4198.6|36
1619765390000|2021-04-30 06:49:50|4199.57|4198.97|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|30
1619765400000|2021-04-30 06:50:00|||||||||1
1619765410000|2021-04-30 06:50:10|||||||||2
1619765420000|2021-04-30 06:50:20|4199.95|4199.35|4200.07|4199.47|4200.2|4199.6|4199.95|4199.35|49
1619765430000|2021-04-30 06:50:30|4199.95|4199.35|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|36
1619765440000|2021-04-30 06:50:40|||||||||11
1619765450000|2021-04-30 06:50:50|||||||||15
1619765460000|2021-04-30 06:51:00|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|13
1619765470000|2021-04-30 06:51:10|4200.45|4199.85|4200.95|4200.35|4200.95|4200.35|4200.45|4199.85|258
1619765480000|2021-04-30 06:51:20|4200.82|4200.22|4200.82|4200.22|4200.82|4200.22|4200.7|4200.1|114
1619765490000|2021-04-30 06:51:30|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|70
1619765500000|2021-04-30 06:51:40|||||||||23
1619765510000|2021-04-30 06:51:50|4200.82|4200.22|4200.7|4200.1|4200.82|4200.22|4200.7|4200.1|18
1619765520000|2021-04-30 06:52:00|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|16
1619765530000|2021-04-30 06:52:10|||||||||4
1619765540000|2021-04-30 06:52:20|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|11
1619765560000|2021-04-30 06:52:40|||||||||17
1619765570000|2021-04-30 06:52:50|||||||||28
1619765580000|2021-04-30 06:53:00|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|26
1619765600000|2021-04-30 06:53:20|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|30
1619765610000|2021-04-30 06:53:30|||||||||3
1619765620000|2021-04-30 06:53:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|38
1619765630000|2021-04-30 06:53:50|4200.7|4200.1|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|152
1619765640000|2021-04-30 06:54:00|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|53
1619765670000|2021-04-30 06:54:30|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|29
1619765680000|2021-04-30 06:54:40|||||||||40
1619765690000|2021-04-30 06:54:50|||||||||2
1619765700000|2021-04-30 06:55:00|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4201.07|4200.47|14
1619765710000|2021-04-30 06:55:10|||||||||27
1619765720000|2021-04-30 06:55:20|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|19
1619765730000|2021-04-30 06:55:30|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|30
1619765740000|2021-04-30 06:55:40|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|36
1619765750000|2021-04-30 06:55:50|4200.57|4199.97|4200.7|4200.1|4200.7|4200.1|4200.57|4199.97|11
1619765760000|2021-04-30 06:56:00|||||||||1
1619765770000|2021-04-30 06:56:10|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|16
1619765780000|2021-04-30 06:56:20|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|17
1619765790000|2021-04-30 06:56:30|||||||||1
1619765800000|2021-04-30 06:56:40|||||||||1
1619765810000|2021-04-30 06:56:50|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|44
1619765820000|2021-04-30 06:57:00|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|9
1619765830000|2021-04-30 06:57:10|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|17
1619765850000|2021-04-30 06:57:30|||||||||12
1619765860000|2021-04-30 06:57:40|||||||||5
1619765870000|2021-04-30 06:57:50|||||||||7
1619765890000|2021-04-30 06:58:10|4201.2|4200.6|4201.07|4200.47|4201.2|4200.6|4200.95|4200.35|27
1619765900000|2021-04-30 06:58:20|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|4
1619765910000|2021-04-30 06:58:30|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|16
1619765920000|2021-04-30 06:58:40|||||||||9
1619765930000|2021-04-30 06:58:50|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|15
1619765940000|2021-04-30 06:59:00|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|22
1619765950000|2021-04-30 06:59:10|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|9
1619765960000|2021-04-30 06:59:20|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|24
1619765970000|2021-04-30 06:59:30|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|15
1619765980000|2021-04-30 06:59:40|||||||||2
1619765990000|2021-04-30 06:59:50|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|31
1619766000000|2021-04-30 07:00:00|4200.7|4200.1|4200.7|4200.1|4200.95|4200.35|4200.45|4199.85|236
1619766010000|2021-04-30 07:00:10|4200.95|4200.35|4201.45|4200.85|4201.45|4200.85|4200.7|4200.1|74
1619766020000|2021-04-30 07:00:20|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.45|4200.85|218
1619766030000|2021-04-30 07:00:30|4201.45|4200.85|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|47
1619766040000|2021-04-30 07:00:40|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|77
1619766050000|2021-04-30 07:00:50|4201.2|4200.6|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|121
1619766060000|2021-04-30 07:01:00|4201.32|4200.72|4200.95|4200.35|4201.57|4200.97|4200.7|4200.1|273
1619766070000|2021-04-30 07:01:10|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|42
1619766080000|2021-04-30 07:01:20|4200.7|4200.1|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|120
1619766090000|2021-04-30 07:01:30|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|25
1619766100000|2021-04-30 07:01:40|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|120
1619766110000|2021-04-30 07:01:50|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|43
1619766120000|2021-04-30 07:02:00|4201.7|4201.1|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|63
1619766130000|2021-04-30 07:02:10|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|154
1619766140000|2021-04-30 07:02:20|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|59
1619766150000|2021-04-30 07:02:30|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|68
1619766160000|2021-04-30 07:02:40|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.7|4201.1|120
1619766170000|2021-04-30 07:02:50|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|41
1619766180000|2021-04-30 07:03:00|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|50
1619766190000|2021-04-30 07:03:10|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4201.95|4201.35|51
1619766200000|2021-04-30 07:03:20|4202.07|4201.47|4201.7|4201.1|4202.07|4201.47|4201.45|4200.85|61
1619766210000|2021-04-30 07:03:30|4201.45|4200.85|4201.45|4200.85|4201.7|4201.1|4201.2|4200.6|132
1619766220000|2021-04-30 07:03:40|||||||||87
1619766230000|2021-04-30 07:03:50|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|67
1619766240000|2021-04-30 07:04:00|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.45|4199.85|70
1619766250000|2021-04-30 07:04:10|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.45|4199.85|77
1619766260000|2021-04-30 07:04:20|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|27
1619766270000|2021-04-30 07:04:30|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|37
1619766280000|2021-04-30 07:04:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|26
1619766290000|2021-04-30 07:04:50|||||||||29
1619766300000|2021-04-30 07:05:00|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|79
1619766310000|2021-04-30 07:05:10|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|40
1619766320000|2021-04-30 07:05:20|4200.95|4200.35|4200.95|4200.35|4201.45|4200.85|4200.95|4200.35|121
1619766330000|2021-04-30 07:05:30|4201.07|4200.47|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|40
1619766340000|2021-04-30 07:05:40|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|28
1619766350000|2021-04-30 07:05:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|26
1619766360000|2021-04-30 07:06:00|4200.95|4200.35|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|49
1619766370000|2021-04-30 07:06:10|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|37
1619766380000|2021-04-30 07:06:20|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|72
1619766390000|2021-04-30 07:06:30|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.45|4199.85|108
1619766400000|2021-04-30 07:06:40|4200.7|4200.1|4201.2|4200.6|4201.2|4200.6|4200.7|4200.1|49
1619766410000|2021-04-30 07:06:50|4201.07|4200.47|4201.45|4200.85|4201.45|4200.85|4200.95|4200.35|51
1619766420000|2021-04-30 07:07:00|4201.32|4200.72|4201.7|4201.1|4201.95|4201.35|4201.2|4200.6|115
1619766430000|2021-04-30 07:07:10|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|26
1619766440000|2021-04-30 07:07:20|4201.7|4201.1|4201.45|4200.85|4201.95|4201.35|4201.45|4200.85|76
1619766450000|2021-04-30 07:07:30|4201.2|4200.6|4200.95|4200.35|4201.45|4200.85|4200.95|4200.35|52
1619766460000|2021-04-30 07:07:40|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|8
1619766470000|2021-04-30 07:07:50|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|59
1619766480000|2021-04-30 07:08:00|4201.32|4200.72|4201.45|4200.85|4201.7|4201.1|4201.2|4200.6|26
1619766490000|2021-04-30 07:08:10|4201.7|4201.1|4201.2|4200.6|4201.7|4201.1|4201.2|4200.6|36
1619766500000|2021-04-30 07:08:20|4201.32|4200.72|4201.57|4200.97|4201.7|4201.1|4201.2|4200.6|37
1619766510000|2021-04-30 07:08:30|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|7
1619766520000|2021-04-30 07:08:40|4201.57|4200.97|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|8
1619766530000|2021-04-30 07:08:50|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|9
1619766540000|2021-04-30 07:09:00|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|63
1619766550000|2021-04-30 07:09:10|4201.95|4201.35|4202.2|4201.6|4202.2|4201.6|4201.95|4201.35|33
1619766560000|2021-04-30 07:09:20|4201.95|4201.35|4202.45|4201.85|4202.45|4201.85|4201.95|4201.35|189
1619766570000|2021-04-30 07:09:30|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|73
1619766580000|2021-04-30 07:09:40|4202.2|4201.6|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|45
1619766590000|2021-04-30 07:09:50|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|56
1619766600000|2021-04-30 07:10:00|4201.82|4201.22|4202.2|4201.6|4202.2|4201.6|4201.7|4201.1|60
1619766610000|2021-04-30 07:10:10|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|24
1619766620000|2021-04-30 07:10:20|||||||||1
1619766630000|2021-04-30 07:10:30|4202.7|4202.1|4202.2|4201.6|4202.95|4202.35|4202.2|4201.6|175
1619766640000|2021-04-30 07:10:40|4201.95|4201.35|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|22
1619766650000|2021-04-30 07:10:50|4201.82|4201.22|4202.2|4201.6|4202.2|4201.6|4201.7|4201.1|41
1619766660000|2021-04-30 07:11:00|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|46
1619766670000|2021-04-30 07:11:10|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|55
1619766680000|2021-04-30 07:11:20|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|15
1619766690000|2021-04-30 07:11:30|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|71
1619766700000|2021-04-30 07:11:40|4202.95|4202.35|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|49
1619766710000|2021-04-30 07:11:50|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|32
1619766720000|2021-04-30 07:12:00|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4202.95|4202.35|119
1619766730000|2021-04-30 07:12:10|4203.32|4202.72|4203.7|4203.1|4203.7|4203.1|4203.32|4202.72|117
1619766740000|2021-04-30 07:12:20|||||||||9
1619766750000|2021-04-30 07:12:30|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4203.2|4202.6|65
1619766760000|2021-04-30 07:12:40|4203.32|4202.72|4202.95|4202.35|4203.32|4202.72|4202.95|4202.35|102
1619766770000|2021-04-30 07:12:50|4203.2|4202.6|4203.2|4202.6|4203.2|4202.6|4202.95|4202.35|64
1619766780000|2021-04-30 07:13:00|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|280
1619766790000|2021-04-30 07:13:10|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|25
1619766800000|2021-04-30 07:13:20|4202.2|4201.6|4201.95|4201.35|4202.45|4201.85|4201.95|4201.35|87
1619766810000|2021-04-30 07:13:30|4202.2|4201.6|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|113
1619766820000|2021-04-30 07:13:40|4201.95|4201.35|4202.07|4201.47|4202.2|4201.6|4201.95|4201.35|47
1619766830000|2021-04-30 07:13:50|4201.95|4201.35|4202.2|4201.6|4202.2|4201.6|4201.95|4201.35|42
1619766840000|2021-04-30 07:14:00|4202.32|4201.72|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|71
1619766850000|2021-04-30 07:14:10|||||||||19
1619766860000|2021-04-30 07:14:20|4202.07|4201.47|4202.2|4201.6|4202.2|4201.6|4201.82|4201.22|69
1619766870000|2021-04-30 07:14:30|4201.95|4201.35|4202.2|4201.6|4202.2|4201.6|4201.95|4201.35|21
1619766880000|2021-04-30 07:14:40|4202.45|4201.85|4202.7|4202.1|4202.7|4202.1|4202.45|4201.85|222
1619766890000|2021-04-30 07:14:50|||||||||46
1619766900000|2021-04-30 07:15:00|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|87
1619766910000|2021-04-30 07:15:10|||||||||38
1619766920000|2021-04-30 07:15:20|4202.7|4202.1|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|66
1619766930000|2021-04-30 07:15:30|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|4202.95|4202.35|9
1619766940000|2021-04-30 07:15:40|4202.7|4202.1|4202.7|4202.1|4202.95|4202.35|4202.7|4202.1|39
1619766950000|2021-04-30 07:15:50|4202.95|4202.35|4202.7|4202.1|4202.95|4202.35|4202.45|4201.85|44
1619766960000|2021-04-30 07:16:00|4202.45|4201.85|4202.7|4202.1|4202.82|4202.22|4202.45|4201.85|58
1619766970000|2021-04-30 07:16:10|4202.57|4201.97|4202.57|4201.97|4202.57|4201.97|4202.57|4201.97|11
1619766980000|2021-04-30 07:16:20|4202.45|4201.85|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|14
1619766990000|2021-04-30 07:16:30|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|70
1619767000000|2021-04-30 07:16:40|||||||||47
1619767010000|2021-04-30 07:16:50|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|16
1619767020000|2021-04-30 07:17:00|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|46
1619767030000|2021-04-30 07:17:10|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|60
1619767040000|2021-04-30 07:17:20|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|17
1619767050000|2021-04-30 07:17:30|||||||||5
1619767060000|2021-04-30 07:17:40|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|13
1619767070000|2021-04-30 07:17:50|||||||||7
1619767080000|2021-04-30 07:18:00|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|76
1619767090000|2021-04-30 07:18:10|4201.7|4201.1|4202.2|4201.6|4202.2|4201.6|4201.7|4201.1|74
1619767100000|2021-04-30 07:18:20|4201.95|4201.35|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|14
1619767110000|2021-04-30 07:18:30|||||||||1
1619767120000|2021-04-30 07:18:40|4201.7|4201.1|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|45
1619767130000|2021-04-30 07:18:50|4201.7|4201.1|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|20
1619767140000|2021-04-30 07:19:00|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|62
1619767150000|2021-04-30 07:19:10|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|71
1619767160000|2021-04-30 07:19:20|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|13
1619767180000|2021-04-30 07:19:40|||||||||105
1619767190000|2021-04-30 07:19:50|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|39
1619767200000|2021-04-30 07:20:00|4201.95|4201.35|4201.57|4200.97|4201.95|4201.35|4201.57|4200.97|82
1619767210000|2021-04-30 07:20:10|4201.45|4200.85|4201.32|4200.72|4201.45|4200.85|4201.2|4200.6|58
1619767220000|2021-04-30 07:20:20|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|36
1619767230000|2021-04-30 07:20:30|4201.45|4200.85|4201.32|4200.72|4201.45|4200.85|4201.2|4200.6|39
1619767240000|2021-04-30 07:20:40|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|30
1619767260000|2021-04-30 07:21:00|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|22
1619767270000|2021-04-30 07:21:10|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|22
1619767280000|2021-04-30 07:21:20|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|25
1619767290000|2021-04-30 07:21:30|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|15
1619767300000|2021-04-30 07:21:40|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|7
1619767310000|2021-04-30 07:21:50|||||||||6
1619767320000|2021-04-30 07:22:00|4201.45|4200.85|4201.7|4201.1|4201.95|4201.35|4201.45|4200.85|105
1619767330000|2021-04-30 07:22:10|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|26
1619767340000|2021-04-30 07:22:20|||||||||10
1619767350000|2021-04-30 07:22:30|4201.2|4200.6|4201.7|4201.1|4201.7|4201.1|4201.2|4200.6|28
1619767360000|2021-04-30 07:22:40|||||||||41
1619767370000|2021-04-30 07:22:50|||||||||16
1619767380000|2021-04-30 07:23:00|4201.95|4201.35|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|69
1619767390000|2021-04-30 07:23:10|4201.7|4201.1|4201.7|4201.1|4201.82|4201.22|4201.7|4201.1|21
1619767400000|2021-04-30 07:23:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|22
1619767410000|2021-04-30 07:23:30|4201.7|4201.1|4201.7|4201.1|4201.82|4201.22|4201.7|4201.1|11
1619767420000|2021-04-30 07:23:40|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|68
1619767430000|2021-04-30 07:23:50|4201.45|4200.85|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|18
1619767440000|2021-04-30 07:24:00|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|17
1619767450000|2021-04-30 07:24:10|4201.57|4200.97|4201.7|4201.1|4201.7|4201.1|4201.57|4200.97|13
1619767460000|2021-04-30 07:24:20|4201.57|4200.97|4201.45|4200.85|4201.57|4200.97|4201.45|4200.85|19
1619767470000|2021-04-30 07:24:30|4201.57|4200.97|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|24
1619767480000|2021-04-30 07:24:40|4201.57|4200.97|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|50
1619767490000|2021-04-30 07:24:50|||||||||41
1619767500000|2021-04-30 07:25:00|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|64
1619767510000|2021-04-30 07:25:10|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|25
1619767520000|2021-04-30 07:25:20|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|21
1619767530000|2021-04-30 07:25:30|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|20
1619767540000|2021-04-30 07:25:40|4201.95|4201.35|4201.82|4201.22|4201.95|4201.35|4201.82|4201.22|38
1619767550000|2021-04-30 07:25:50|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|32
1619767560000|2021-04-30 07:26:00|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|1
1619767570000|2021-04-30 07:26:10|||||||||6
1619767580000|2021-04-30 07:26:20|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4201.95|4201.35|68
1619767590000|2021-04-30 07:26:30|4202.07|4201.47|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|16
1619767600000|2021-04-30 07:26:40|||||||||6
1619767610000|2021-04-30 07:26:50|4202.07|4201.47|4201.95|4201.35|4202.07|4201.47|4201.95|4201.35|17
1619767620000|2021-04-30 07:27:00|4201.7|4201.1|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|43
1619767630000|2021-04-30 07:27:10|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|50
1619767640000|2021-04-30 07:27:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|10
1619767650000|2021-04-30 07:27:30|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|60
1619767660000|2021-04-30 07:27:40|||||||||1
1619767670000|2021-04-30 07:27:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|22
1619767680000|2021-04-30 07:28:00|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|84
1619767690000|2021-04-30 07:28:10|||||||||4
1619767700000|2021-04-30 07:28:20|4200.7|4200.1|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|112
1619767710000|2021-04-30 07:28:30|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|76
1619767720000|2021-04-30 07:28:40|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|75
1619767730000|2021-04-30 07:28:50|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|56
1619767740000|2021-04-30 07:29:00|||||||||26
1619767750000|2021-04-30 07:29:10|||||||||7
1619767760000|2021-04-30 07:29:20|4199.95|4199.35|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|39
1619767770000|2021-04-30 07:29:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|30
1619767780000|2021-04-30 07:29:40|4199.82|4199.22|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|7
1619767790000|2021-04-30 07:29:50|4199.95|4199.35|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|19
1619767800000|2021-04-30 07:30:00|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|7
1619767810000|2021-04-30 07:30:10|4200.07|4199.47|4199.95|4199.35|4200.07|4199.47|4199.95|4199.35|64
1619767820000|2021-04-30 07:30:20|||||||||30
1619767830000|2021-04-30 07:30:30|4200.07|4199.47|4200.07|4199.47|4200.07|4199.47|4200.07|4199.47|48
1619767840000|2021-04-30 07:30:40|4199.95|4199.35|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|10
1619767850000|2021-04-30 07:30:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|9
1619767860000|2021-04-30 07:31:00|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|26
1619767870000|2021-04-30 07:31:10|||||||||8
1619767880000|2021-04-30 07:31:20|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|73
1619767890000|2021-04-30 07:31:30|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|6
1619767900000|2021-04-30 07:31:40|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|26
1619767910000|2021-04-30 07:31:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|22
1619767920000|2021-04-30 07:32:00|4200.07|4199.47|4199.95|4199.35|4200.07|4199.47|4199.95|4199.35|63
1619767930000|2021-04-30 07:32:10|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|14
1619767940000|2021-04-30 07:32:20|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|9
1619767950000|2021-04-30 07:32:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|11
1619767960000|2021-04-30 07:32:40|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|0
1619767970000|2021-04-30 07:32:50|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|94
1619767980000|2021-04-30 07:33:00|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|60
1619767990000|2021-04-30 07:33:10|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|80
1619768000000|2021-04-30 07:33:20|||||||||16
1619768010000|2021-04-30 07:33:30|||||||||31
1619768020000|2021-04-30 07:33:40|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|20
1619768030000|2021-04-30 07:33:50|||||||||4
1619768040000|2021-04-30 07:34:00|||||||||31
1619768050000|2021-04-30 07:34:10|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|61
1619768060000|2021-04-30 07:34:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|36
1619768070000|2021-04-30 07:34:30|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|6
1619768090000|2021-04-30 07:34:50|4201.32|4200.72|4200.95|4200.35|4201.32|4200.72|4200.95|4200.35|40
1619768100000|2021-04-30 07:35:00|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|31
1619768110000|2021-04-30 07:35:10|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|44
1619768120000|2021-04-30 07:35:20|||||||||1
1619768140000|2021-04-30 07:35:40|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|48
1619768150000|2021-04-30 07:35:50|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|10
1619768160000|2021-04-30 07:36:00|||||||||1
1619768170000|2021-04-30 07:36:10|||||||||20
1619768180000|2021-04-30 07:36:20|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|2
1619768190000|2021-04-30 07:36:30|4201.32|4200.72|4201.2|4200.6|4201.32|4200.72|4201.2|4200.6|3
1619768200000|2021-04-30 07:36:40|4200.95|4200.35|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|16
1619768210000|2021-04-30 07:36:50|||||||||12
1619768220000|2021-04-30 07:37:00|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4201.07|4200.47|6
1619768230000|2021-04-30 07:37:10|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|3
1619768240000|2021-04-30 07:37:20|4201.2|4200.6|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|52
1619768250000|2021-04-30 07:37:30|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|28
1619768260000|2021-04-30 07:37:40|4201.07|4200.47|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|7
1619768270000|2021-04-30 07:37:50|||||||||3
1619768280000|2021-04-30 07:38:00|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|27
1619768290000|2021-04-30 07:38:10|||||||||12
1619768300000|2021-04-30 07:38:20|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|29
1619768310000|2021-04-30 07:38:30|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|20
1619768320000|2021-04-30 07:38:40|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|9
1619768330000|2021-04-30 07:38:50|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|12
1619768340000|2021-04-30 07:39:00|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|30
1619768350000|2021-04-30 07:39:10|4200.95|4200.35|4200.45|4199.85|4200.95|4200.35|4200.45|4199.85|19
1619768360000|2021-04-30 07:39:20|||||||||15
1619768370000|2021-04-30 07:39:30|||||||||5
1619768380000|2021-04-30 07:39:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|42
1619768390000|2021-04-30 07:39:50|||||||||28
1619768400000|2021-04-30 07:40:00|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4199.95|4199.35|78
1619768410000|2021-04-30 07:40:10|4200.7|4200.1|4200.95|4200.35|4201.2|4200.6|4200.7|4200.1|38
1619768420000|2021-04-30 07:40:20|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|8
1619768430000|2021-04-30 07:40:30|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|21
1619768440000|2021-04-30 07:40:40|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|39
1619768450000|2021-04-30 07:40:50|4201.32|4200.72|4201.2|4200.6|4201.32|4200.72|4201.2|4200.6|8
1619768460000|2021-04-30 07:41:00|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.32|4200.72|14
1619768470000|2021-04-30 07:41:10|||||||||5
1619768480000|2021-04-30 07:41:20|||||||||3
1619768490000|2021-04-30 07:41:30|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|17
1619768510000|2021-04-30 07:41:50|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|15
1619768520000|2021-04-30 07:42:00|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|5
1619768530000|2021-04-30 07:42:10|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|3
1619768540000|2021-04-30 07:42:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|6
1619768550000|2021-04-30 07:42:30|||||||||13
1619768560000|2021-04-30 07:42:40|||||||||1
1619768570000|2021-04-30 07:42:50|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|14
1619768580000|2021-04-30 07:43:00|4201.2|4200.6|4201.2|4200.6|4201.45|4200.85|4201.2|4200.6|30
1619768590000|2021-04-30 07:43:10|||||||||4
1619768600000|2021-04-30 07:43:20|||||||||3
1619768610000|2021-04-30 07:43:30|||||||||2
1619768620000|2021-04-30 07:43:40|||||||||2
1619768630000|2021-04-30 07:43:50|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|49
1619768640000|2021-04-30 07:44:00|4200.95|4200.35|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|17
1619768650000|2021-04-30 07:44:10|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|36
1619768670000|2021-04-30 07:44:30|||||||||24
1619768680000|2021-04-30 07:44:40|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|14
1619768690000|2021-04-30 07:44:50|4200.82|4200.22|4200.82|4200.22|4200.82|4200.22|4200.7|4200.1|13
1619768700000|2021-04-30 07:45:00|4200.7|4200.1|4201.2|4200.6|4201.2|4200.6|4200.7|4200.1|13
1619768710000|2021-04-30 07:45:10|||||||||5
1619768720000|2021-04-30 07:45:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|13
1619768730000|2021-04-30 07:45:30|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|46
1619768740000|2021-04-30 07:45:40|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|41
1619768750000|2021-04-30 07:45:50|4201.45|4200.85|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|20
1619768760000|2021-04-30 07:46:00|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|1
1619768770000|2021-04-30 07:46:10|4201.45|4200.85|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|25
1619768780000|2021-04-30 07:46:20|||||||||3
1619768790000|2021-04-30 07:46:30|4201.95|4201.35|4201.7|4201.1|4202.2|4201.6|4201.7|4201.1|212
1619768800000|2021-04-30 07:46:40|||||||||30
1619768810000|2021-04-30 07:46:50|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.82|4201.22|13
1619768820000|2021-04-30 07:47:00|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|9
1619768830000|2021-04-30 07:47:10|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|28
1619768840000|2021-04-30 07:47:20|4201.45|4200.85|4201.95|4201.35|4201.95|4201.35|4201.45|4200.85|127
1619768850000|2021-04-30 07:47:30|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|49
1619768860000|2021-04-30 07:47:40|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|40
1619768870000|2021-04-30 07:47:50|||||||||11
1619768880000|2021-04-30 07:48:00|||||||||1
1619768890000|2021-04-30 07:48:10|||||||||14
1619768900000|2021-04-30 07:48:20|||||||||37
1619768910000|2021-04-30 07:48:30|||||||||1
1619768920000|2021-04-30 07:48:40|||||||||84
1619768930000|2021-04-30 07:48:50|||||||||14
1619768940000|2021-04-30 07:49:00|||||||||2
1619768950000|2021-04-30 07:49:10|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|4202.7|4202.1|45
1619768960000|2021-04-30 07:49:20|4202.45|4201.85|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|21
1619768990000|2021-04-30 07:49:50|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|95
1619769000000|2021-04-30 07:50:00|4202.2|4201.6|4202.45|4201.85|4202.45|4201.85|4202.2|4201.6|42
1619769010000|2021-04-30 07:50:10|||||||||12
1619769020000|2021-04-30 07:50:20|4202.7|4202.1|4202.45|4201.85|4202.7|4202.1|4202.45|4201.85|15
1619769030000|2021-04-30 07:50:30|4202.32|4201.72|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|43
1619769040000|2021-04-30 07:50:40|4202.45|4201.85|4202.2|4201.6|4202.45|4201.85|4202.2|4201.6|13
1619769050000|2021-04-30 07:50:50|||||||||2
1619769070000|2021-04-30 07:51:10|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|84
1619769080000|2021-04-30 07:51:20|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|6
1619769090000|2021-04-30 07:51:30|4201.82|4201.22|4201.45|4200.85|4201.82|4201.22|4201.45|4200.85|18
1619769100000|2021-04-30 07:51:40|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|29
1619769110000|2021-04-30 07:51:50|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|36
1619769120000|2021-04-30 07:52:00|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|31
1619769130000|2021-04-30 07:52:10|4201.57|4200.97|4201.45|4200.85|4201.57|4200.97|4201.45|4200.85|14
1619769140000|2021-04-30 07:52:20|||||||||15
1619769150000|2021-04-30 07:52:30|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|21
1619769160000|2021-04-30 07:52:40|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|40
1619769170000|2021-04-30 07:52:50|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|17
1619769180000|2021-04-30 07:53:00|||||||||2
1619769190000|2021-04-30 07:53:10|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|23
1619769200000|2021-04-30 07:53:20|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|31
1619769210000|2021-04-30 07:53:30|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|13
1619769220000|2021-04-30 07:53:40|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|16
1619769230000|2021-04-30 07:53:50|4201.57|4200.97|4201.95|4201.35|4201.95|4201.35|4201.57|4200.97|34
1619769240000|2021-04-30 07:54:00|4201.7|4201.1|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|19
1619769250000|2021-04-30 07:54:10|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|4201.95|4201.35|21
1619769260000|2021-04-30 07:54:20|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|37
1619769270000|2021-04-30 07:54:30|4201.82|4201.22|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|38
1619769280000|2021-04-30 07:54:40|4201.82|4201.22|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|48
1619769290000|2021-04-30 07:54:50|||||||||1
1619769300000|2021-04-30 07:55:00|||||||||48
1619769310000|2021-04-30 07:55:10|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|8
1619769320000|2021-04-30 07:55:20|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|54
1619769330000|2021-04-30 07:55:30|4201.57|4200.97|4201.7|4201.1|4201.7|4201.1|4201.57|4200.97|20
1619769340000|2021-04-30 07:55:40|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|62
1619769350000|2021-04-30 07:55:50|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|3
1619769360000|2021-04-30 07:56:00|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|41
1619769370000|2021-04-30 07:56:10|4201.82|4201.22|4201.95|4201.35|4201.95|4201.35|4201.7|4201.1|25
1619769380000|2021-04-30 07:56:20|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|4202.2|4201.6|18
1619769390000|2021-04-30 07:56:30|||||||||30
1619769400000|2021-04-30 07:56:40|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|4202.45|4201.85|23
1619769410000|2021-04-30 07:56:50|4202.2|4201.6|4201.95|4201.35|4202.2|4201.6|4201.95|4201.35|63
1619769420000|2021-04-30 07:57:00|||||||||1
1619769430000|2021-04-30 07:57:10|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|4201.7|4201.1|81
1619769440000|2021-04-30 07:57:20|4201.95|4201.35|4201.7|4201.1|4201.95|4201.35|4201.7|4201.1|25
1619769450000|2021-04-30 07:57:30|4201.82|4201.22|4201.7|4201.1|4201.82|4201.22|4201.7|4201.1|24
1619769460000|2021-04-30 07:57:40|||||||||13
1619769470000|2021-04-30 07:57:50|||||||||1
1619769480000|2021-04-30 07:58:00|4201.45|4200.85|4201.7|4201.1|4201.7|4201.1|4201.45|4200.85|26
1619769490000|2021-04-30 07:58:10|4201.57|4200.97|4201.7|4201.1|4201.7|4201.1|4201.57|4200.97|7
1619769500000|2021-04-30 07:58:20|4201.45|4200.85|4201.2|4200.6|4201.45|4200.85|4201.07|4200.47|33
1619769510000|2021-04-30 07:58:30|||||||||2
1619769520000|2021-04-30 07:58:40|4201.32|4200.72|4201.2|4200.6|4201.32|4200.72|4201.2|4200.6|20
1619769530000|2021-04-30 07:58:50|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|20
1619769540000|2021-04-30 07:59:00|4201.07|4200.47|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|18
1619769550000|2021-04-30 07:59:10|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|14
1619769560000|2021-04-30 07:59:20|||||||||20
1619769570000|2021-04-30 07:59:30|||||||||1
1619769590000|2021-04-30 07:59:50|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.32|4200.72|71
1619769600000|2021-04-30 08:00:00|4201.7|4201.1|4201.45|4200.85|4201.7|4201.1|4201.45|4200.85|109
1619769610000|2021-04-30 08:00:10|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|30
1619769620000|2021-04-30 08:00:20|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|4201.45|4200.85|43
1619769630000|2021-04-30 08:00:30|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|9
1619769640000|2021-04-30 08:00:40|4201.32|4200.72|4201.45|4200.85|4201.45|4200.85|4201.32|4200.72|63
1619769650000|2021-04-30 08:00:50|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|37
1619769660000|2021-04-30 08:01:00|4201.2|4200.6|4201.45|4200.85|4201.45|4200.85|4201.2|4200.6|53
1619769670000|2021-04-30 08:01:10|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|4201.2|4200.6|13
1619769680000|2021-04-30 08:01:20|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|119
1619769690000|2021-04-30 08:01:30|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|49
1619769700000|2021-04-30 08:01:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|135
1619769710000|2021-04-30 08:01:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|57
1619769720000|2021-04-30 08:02:00|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|19
1619769730000|2021-04-30 08:02:10|||||||||17
1619769740000|2021-04-30 08:02:20|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|28
1619769750000|2021-04-30 08:02:30|||||||||12
1619769760000|2021-04-30 08:02:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|36
1619769770000|2021-04-30 08:02:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|74
1619769780000|2021-04-30 08:03:00|4200.7|4200.1|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|80
1619769790000|2021-04-30 08:03:10|||||||||35
1619769800000|2021-04-30 08:03:20|||||||||45
1619769810000|2021-04-30 08:03:30|4200.7|4200.1|4200.2|4199.6|4200.7|4200.1|4200.2|4199.6|28
1619769820000|2021-04-30 08:03:40|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|22
1619769830000|2021-04-30 08:03:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|22
1619769840000|2021-04-30 08:04:00|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|52
1619769850000|2021-04-30 08:04:10|4200.7|4200.1|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|25
1619769860000|2021-04-30 08:04:20|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|7
1619769870000|2021-04-30 08:04:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|12
1619769880000|2021-04-30 08:04:40|4200.2|4199.6|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|16
1619769890000|2021-04-30 08:04:50|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|24
1619769900000|2021-04-30 08:05:00|||||||||14
1619769910000|2021-04-30 08:05:10|||||||||4
1619769920000|2021-04-30 08:05:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|29
1619769930000|2021-04-30 08:05:30|||||||||4
1619769940000|2021-04-30 08:05:40|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|38
1619769950000|2021-04-30 08:05:50|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|27
1619769960000|2021-04-30 08:06:00|||||||||5
1619769970000|2021-04-30 08:06:10|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|25
1619769980000|2021-04-30 08:06:20|||||||||37
1619769990000|2021-04-30 08:06:30|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|22
1619770000000|2021-04-30 08:06:40|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|95
1619770010000|2021-04-30 08:06:50|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|69
1619770020000|2021-04-30 08:07:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|25
1619770030000|2021-04-30 08:07:10|||||||||30
1619770040000|2021-04-30 08:07:20|||||||||16
1619770050000|2021-04-30 08:07:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|26
1619770060000|2021-04-30 08:07:40|||||||||4
1619770070000|2021-04-30 08:07:50|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|83
1619770080000|2021-04-30 08:08:00|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|70
1619770090000|2021-04-30 08:08:10|4198.45|4197.85|4198.2|4197.6|4198.7|4198.1|4198.2|4197.6|157
1619770100000|2021-04-30 08:08:20|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|72
1619770110000|2021-04-30 08:08:30|||||||||13
1619770120000|2021-04-30 08:08:40|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|125
1619770130000|2021-04-30 08:08:50|||||||||31
1619770140000|2021-04-30 08:09:00|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|86
1619770150000|2021-04-30 08:09:10|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|40
1619770160000|2021-04-30 08:09:20|4197.45|4196.85|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|251
1619770170000|2021-04-30 08:09:30|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.57|4196.97|113
1619770180000|2021-04-30 08:09:40|4197.95|4197.35|4197.45|4196.85|4197.95|4197.35|4197.45|4196.85|197
1619770190000|2021-04-30 08:09:50|4197.2|4196.6|4196.45|4195.85|4197.2|4196.6|4196.45|4195.85|315
1619770200000|2021-04-30 08:10:00|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|142
1619770210000|2021-04-30 08:10:10|4196.95|4196.35|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|80
1619770220000|2021-04-30 08:10:20|4196.95|4196.35|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|61
1619770230000|2021-04-30 08:10:30|4197.45|4196.85|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|143
1619770240000|2021-04-30 08:10:40|4197.7|4197.1|4197.95|4197.35|4197.95|4197.35|4197.7|4197.1|64
1619770250000|2021-04-30 08:10:50|||||||||31
1619770260000|2021-04-30 08:11:00|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|31
1619770270000|2021-04-30 08:11:10|4198.07|4197.47|4197.45|4196.85|4198.2|4197.6|4197.45|4196.85|45
1619770280000|2021-04-30 08:11:20|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|29
1619770290000|2021-04-30 08:11:30|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|41
1619770300000|2021-04-30 08:11:40|4198.2|4197.6|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|58
1619770310000|2021-04-30 08:11:50|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|25
1619770320000|2021-04-30 08:12:00|4197.95|4197.35|4198.2|4197.6|4198.2|4197.6|4197.95|4197.35|33
1619770330000|2021-04-30 08:12:10|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|33
1619770340000|2021-04-30 08:12:20|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|8
1619770350000|2021-04-30 08:12:30|4198.32|4197.72|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|24
1619770360000|2021-04-30 08:12:40|||||||||2
1619770370000|2021-04-30 08:12:50|||||||||10
1619770380000|2021-04-30 08:13:00|4197.95|4197.35|4198.45|4197.85|4198.45|4197.85|4197.95|4197.35|56
1619770390000|2021-04-30 08:13:10|||||||||9
1619770400000|2021-04-30 08:13:20|4198.57|4197.97|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|32
1619770410000|2021-04-30 08:13:30|||||||||6
1619770420000|2021-04-30 08:13:40|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|9
1619770430000|2021-04-30 08:13:50|4198.57|4197.97|4198.7|4198.1|4198.7|4198.1|4198.57|4197.97|15
1619770440000|2021-04-30 08:14:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|26
1619770450000|2021-04-30 08:14:10|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|7
1619770460000|2021-04-30 08:14:20|4197.95|4197.35|4198.07|4197.47|4198.2|4197.6|4197.95|4197.35|10
1619770470000|2021-04-30 08:14:30|4198.2|4197.6|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|22
1619770480000|2021-04-30 08:14:40|||||||||31
1619770490000|2021-04-30 08:14:50|||||||||2
1619770500000|2021-04-30 08:15:00|4197.7|4197.1|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|49
1619770510000|2021-04-30 08:15:10|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|31
1619770520000|2021-04-30 08:15:20|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|35
1619770530000|2021-04-30 08:15:30|4197.45|4196.85|4197.57|4196.97|4197.7|4197.1|4197.45|4196.85|143
1619770540000|2021-04-30 08:15:40|4197.7|4197.1|4196.95|4196.35|4197.7|4197.1|4196.95|4196.35|114
1619770550000|2021-04-30 08:15:50|4196.7|4196.1|4196.45|4195.85|4196.7|4196.1|4196.45|4195.85|46
1619770560000|2021-04-30 08:16:00|4196.7|4196.1|4197.2|4196.6|4197.45|4196.85|4196.7|4196.1|62
1619770570000|2021-04-30 08:16:10|4197.32|4196.72|4197.2|4196.6|4197.32|4196.72|4197.07|4196.47|85
1619770580000|2021-04-30 08:16:20|4197.32|4196.72|4197.2|4196.6|4197.57|4196.97|4197.2|4196.6|46
1619770590000|2021-04-30 08:16:30|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|17
1619770600000|2021-04-30 08:16:40|4197.2|4196.6|4197.2|4196.6|4197.45|4196.85|4197.2|4196.6|63
1619770610000|2021-04-30 08:16:50|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|26
1619770620000|2021-04-30 08:17:00|||||||||7
1619770630000|2021-04-30 08:17:10|||||||||21
1619770640000|2021-04-30 08:17:20|4197.2|4196.6|4197.45|4196.85|4197.45|4196.85|4197.2|4196.6|23
1619770650000|2021-04-30 08:17:30|4197.32|4196.72|4197.2|4196.6|4197.32|4196.72|4197.2|4196.6|29
1619770660000|2021-04-30 08:17:40|4197.32|4196.72|4197.45|4196.85|4197.45|4196.85|4197.32|4196.72|20
1619770670000|2021-04-30 08:17:50|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|26
1619770680000|2021-04-30 08:18:00|||||||||11
1619770690000|2021-04-30 08:18:10|||||||||8
1619770700000|2021-04-30 08:18:20|||||||||44
1619770710000|2021-04-30 08:18:30|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|54
1619770720000|2021-04-30 08:18:40|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|4197.95|4197.35|60
1619770730000|2021-04-30 08:18:50|||||||||5
1619770740000|2021-04-30 08:19:00|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|23
1619770750000|2021-04-30 08:19:10|4197.82|4197.22|4197.95|4197.35|4197.95|4197.35|4197.7|4197.1|26
1619770760000|2021-04-30 08:19:20|||||||||1
1619770770000|2021-04-30 08:19:30|||||||||1
1619770780000|2021-04-30 08:19:40|||||||||3
1619770790000|2021-04-30 08:19:50|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|52
1619770800000|2021-04-30 08:20:00|||||||||28
1619770810000|2021-04-30 08:20:10|4198.82|4198.22|4198.95|4198.35|4198.95|4198.35|4198.82|4198.22|25
1619770820000|2021-04-30 08:20:20|||||||||2
1619770830000|2021-04-30 08:20:30|||||||||11
1619770840000|2021-04-30 08:20:40|||||||||3
1619770850000|2021-04-30 08:20:50|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.7|4198.1|52
1619770860000|2021-04-30 08:21:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|22
1619770870000|2021-04-30 08:21:10|||||||||8
1619770880000|2021-04-30 08:21:20|||||||||5
1619770890000|2021-04-30 08:21:30|4198.95|4198.35|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|72
1619770900000|2021-04-30 08:21:40|4199.2|4198.6|4199.07|4198.47|4199.2|4198.6|4198.95|4198.35|11
1619770910000|2021-04-30 08:21:50|4198.95|4198.35|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|10
1619770920000|2021-04-30 08:22:00|4199.07|4198.47|4198.7|4198.1|4199.07|4198.47|4198.7|4198.1|56
1619770930000|2021-04-30 08:22:10|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|46
1619770940000|2021-04-30 08:22:20|||||||||4
1619770950000|2021-04-30 08:22:30|4198.57|4197.97|4198.7|4198.1|4198.7|4198.1|4198.57|4197.97|37
1619770960000|2021-04-30 08:22:40|||||||||2
1619770970000|2021-04-30 08:22:50|||||||||4
1619770980000|2021-04-30 08:23:00|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|7
1619770990000|2021-04-30 08:23:10|||||||||2
1619771000000|2021-04-30 08:23:20|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|39
1619771010000|2021-04-30 08:23:30|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|24
1619771020000|2021-04-30 08:23:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|19
1619771030000|2021-04-30 08:23:50|||||||||2
1619771040000|2021-04-30 08:24:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|21
1619771050000|2021-04-30 08:24:10|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|31
1619771060000|2021-04-30 08:24:20|||||||||1
1619771070000|2021-04-30 08:24:30|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|66
1619771080000|2021-04-30 08:24:40|||||||||2
1619771090000|2021-04-30 08:24:50|||||||||9
1619771100000|2021-04-30 08:25:00|4199.95|4199.35|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|28
1619771110000|2021-04-30 08:25:10|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|18
1619771120000|2021-04-30 08:25:20|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|44
1619771130000|2021-04-30 08:25:30|||||||||21
1619771140000|2021-04-30 08:25:40|4199.82|4199.22|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|5
1619771150000|2021-04-30 08:25:50|4199.95|4199.35|4199.45|4198.85|4199.95|4199.35|4199.45|4198.85|40
1619771160000|2021-04-30 08:26:00|4199.7|4199.1|4199.2|4198.6|4199.7|4199.1|4199.2|4198.6|32
1619771170000|2021-04-30 08:26:10|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|9
1619771180000|2021-04-30 08:26:20|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|7
1619771190000|2021-04-30 08:26:30|||||||||1
1619771200000|2021-04-30 08:26:40|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|11
1619771210000|2021-04-30 08:26:50|||||||||11
1619771220000|2021-04-30 08:27:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|7
1619771230000|2021-04-30 08:27:10|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|26
1619771240000|2021-04-30 08:27:20|||||||||23
1619771250000|2021-04-30 08:27:30|4199.7|4199.1|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|50
1619771270000|2021-04-30 08:27:50|||||||||19
1619771280000|2021-04-30 08:28:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|41
1619771290000|2021-04-30 08:28:10|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|22
1619771300000|2021-04-30 08:28:20|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|43
1619771310000|2021-04-30 08:28:30|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|33
1619771320000|2021-04-30 08:28:40|||||||||1
1619771330000|2021-04-30 08:28:50|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|31
1619771340000|2021-04-30 08:29:00|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|53
1619771350000|2021-04-30 08:29:10|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|38
1619771360000|2021-04-30 08:29:20|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|59
1619771370000|2021-04-30 08:29:30|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|62
1619771380000|2021-04-30 08:29:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|21
1619771390000|2021-04-30 08:29:50|||||||||15
1619771400000|2021-04-30 08:30:00|||||||||65
1619771410000|2021-04-30 08:30:10|4200.57|4199.97|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|33
1619771420000|2021-04-30 08:30:20|||||||||12
1619771430000|2021-04-30 08:30:30|||||||||15
1619771440000|2021-04-30 08:30:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|14
1619771450000|2021-04-30 08:30:50|||||||||1
1619771460000|2021-04-30 08:31:00|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|11
1619771470000|2021-04-30 08:31:10|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|69
1619771480000|2021-04-30 08:31:20|4200.82|4200.22|4200.45|4199.85|4200.82|4200.22|4200.45|4199.85|33
1619771490000|2021-04-30 08:31:30|||||||||27
1619771500000|2021-04-30 08:31:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|72
1619771510000|2021-04-30 08:31:50|||||||||10
1619771520000|2021-04-30 08:32:00|||||||||20
1619771530000|2021-04-30 08:32:10|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|59
1619771540000|2021-04-30 08:32:20|4200.2|4199.6|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|23
1619771560000|2021-04-30 08:32:40|||||||||16
1619771570000|2021-04-30 08:32:50|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|21
1619771580000|2021-04-30 08:33:00|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|27
1619771590000|2021-04-30 08:33:10|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|36
1619771600000|2021-04-30 08:33:20|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|26
1619771610000|2021-04-30 08:33:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|14
1619771620000|2021-04-30 08:33:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|13
1619771630000|2021-04-30 08:33:50|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|23
1619771640000|2021-04-30 08:34:00|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|12
1619771650000|2021-04-30 08:34:10|||||||||47
1619771660000|2021-04-30 08:34:20|||||||||12
1619771670000|2021-04-30 08:34:30|||||||||4
1619771680000|2021-04-30 08:34:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|8
1619771690000|2021-04-30 08:34:50|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|33
1619771700000|2021-04-30 08:35:00|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|16
1619771720000|2021-04-30 08:35:20|||||||||25
1619771730000|2021-04-30 08:35:30|||||||||8
1619771750000|2021-04-30 08:35:50|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|55
1619771760000|2021-04-30 08:36:00|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|23
1619771770000|2021-04-30 08:36:10|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|7
1619771780000|2021-04-30 08:36:20|4200.2|4199.6|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|28
1619771790000|2021-04-30 08:36:30|||||||||19
1619771810000|2021-04-30 08:36:50|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|20
1619771820000|2021-04-30 08:37:00|4200.2|4199.6|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|27
1619771830000|2021-04-30 08:37:10|||||||||1
1619771850000|2021-04-30 08:37:30|4200.07|4199.47|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|31
1619771870000|2021-04-30 08:37:50|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|105
1619771880000|2021-04-30 08:38:00|||||||||6
1619771890000|2021-04-30 08:38:10|||||||||27
1619771900000|2021-04-30 08:38:20|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|24
1619771910000|2021-04-30 08:38:30|4199.07|4198.47|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|22
1619771920000|2021-04-30 08:38:40|||||||||3
1619771930000|2021-04-30 08:38:50|||||||||15
1619771940000|2021-04-30 08:39:00|||||||||2
1619771950000|2021-04-30 08:39:10|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|14
1619771960000|2021-04-30 08:39:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|28
1619771980000|2021-04-30 08:39:40|4199.57|4198.97|4199.2|4198.6|4199.57|4198.97|4199.2|4198.6|32
1619771990000|2021-04-30 08:39:50|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|33
1619772000000|2021-04-30 08:40:00|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|13
1619772010000|2021-04-30 08:40:10|||||||||1
1619772020000|2021-04-30 08:40:20|||||||||1
1619772040000|2021-04-30 08:40:40|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|58
1619772050000|2021-04-30 08:40:50|||||||||27
1619772060000|2021-04-30 08:41:00|||||||||2
1619772070000|2021-04-30 08:41:10|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.07|4198.47|17
1619772080000|2021-04-30 08:41:20|||||||||15
1619772110000|2021-04-30 08:41:50|4199.07|4198.47|4198.95|4198.35|4199.07|4198.47|4198.95|4198.35|14
1619772120000|2021-04-30 08:42:00|||||||||10
1619772130000|2021-04-30 08:42:10|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|42
1619772140000|2021-04-30 08:42:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|8
1619772160000|2021-04-30 08:42:40|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|42
1619772170000|2021-04-30 08:42:50|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|14
1619772180000|2021-04-30 08:43:00|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|14
1619772200000|2021-04-30 08:43:20|||||||||14
1619772210000|2021-04-30 08:43:30|4199.32|4198.72|4199.2|4198.6|4199.32|4198.72|4199.2|4198.6|32
1619772220000|2021-04-30 08:43:40|||||||||4
1619772230000|2021-04-30 08:43:50|||||||||1
1619772240000|2021-04-30 08:44:00|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|37
1619772270000|2021-04-30 08:44:30|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.32|4198.72|19
1619772280000|2021-04-30 08:44:40|||||||||1
1619772290000|2021-04-30 08:44:50|4199.7|4199.1|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|11
1619772300000|2021-04-30 08:45:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|63
1619772310000|2021-04-30 08:45:10|4198.95|4198.35|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|29
1619772320000|2021-04-30 08:45:20|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|9
1619772330000|2021-04-30 08:45:30|||||||||1
1619772340000|2021-04-30 08:45:40|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|24
1619772350000|2021-04-30 08:45:50|||||||||5
1619772360000|2021-04-30 08:46:00|||||||||18
1619772370000|2021-04-30 08:46:10|4199.45|4198.85|4199.2|4198.6|4199.45|4198.85|4199.2|4198.6|38
1619772380000|2021-04-30 08:46:20|4199.32|4198.72|4199.45|4198.85|4199.45|4198.85|4199.32|4198.72|24
1619772390000|2021-04-30 08:46:30|4199.57|4198.97|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|25
1619772400000|2021-04-30 08:46:40|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|14
1619772410000|2021-04-30 08:46:50|4199.82|4199.22|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|11
1619772420000|2021-04-30 08:47:00|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|3
1619772430000|2021-04-30 08:47:10|4200.07|4199.47|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|26
1619772450000|2021-04-30 08:47:30|4200.2|4199.6|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|22
1619772460000|2021-04-30 08:47:40|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|29
1619772470000|2021-04-30 08:47:50|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.2|4198.6|100
1619772480000|2021-04-30 08:48:00|||||||||8
1619772500000|2021-04-30 08:48:20|||||||||17
1619772510000|2021-04-30 08:48:30|4199.45|4198.85|4199.45|4198.85|4199.7|4199.1|4199.45|4198.85|15
1619772540000|2021-04-30 08:49:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|28
1619772550000|2021-04-30 08:49:10|4199.57|4198.97|4199.57|4198.97|4199.7|4199.1|4199.45|4198.85|14
1619772560000|2021-04-30 08:49:20|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|0
1619772570000|2021-04-30 08:49:30|||||||||26
1619772610000|2021-04-30 08:50:10|4199.7|4199.1|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|18
1619772620000|2021-04-30 08:50:20|4199.82|4199.22|4200.2|4199.6|4200.2|4199.6|4199.82|4199.22|21
1619772630000|2021-04-30 08:50:30|||||||||23
1619772640000|2021-04-30 08:50:40|||||||||6
1619772660000|2021-04-30 08:51:00|||||||||2
1619772670000|2021-04-30 08:51:10|||||||||4
1619772680000|2021-04-30 08:51:20|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|18
1619772690000|2021-04-30 08:51:30|||||||||14
1619772700000|2021-04-30 08:51:40|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|16
1619772710000|2021-04-30 08:51:50|||||||||2
1619772720000|2021-04-30 08:52:00|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|11
1619772740000|2021-04-30 08:52:20|||||||||34
1619772750000|2021-04-30 08:52:30|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|22
1619772760000|2021-04-30 08:52:40|||||||||8
1619772780000|2021-04-30 08:53:00|||||||||16
1619772790000|2021-04-30 08:53:10|||||||||46
1619772800000|2021-04-30 08:53:20|||||||||1
1619772810000|2021-04-30 08:53:30|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|12
1619772820000|2021-04-30 08:53:40|||||||||62
1619772830000|2021-04-30 08:53:50|||||||||1
1619772840000|2021-04-30 08:54:00|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|38
1619772850000|2021-04-30 08:54:10|||||||||18
1619772860000|2021-04-30 08:54:20|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|7
1619772870000|2021-04-30 08:54:30|||||||||4
1619772880000|2021-04-30 08:54:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|13
1619772890000|2021-04-30 08:54:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|3
1619772900000|2021-04-30 08:55:00|||||||||47
1619772930000|2021-04-30 08:55:30|||||||||1
1619772940000|2021-04-30 08:55:40|||||||||1
1619772960000|2021-04-30 08:56:00|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|38
1619772970000|2021-04-30 08:56:10|||||||||1
1619773000000|2021-04-30 08:56:40|||||||||1
1619773020000|2021-04-30 08:57:00|||||||||4
1619773030000|2021-04-30 08:57:10|||||||||32
1619773050000|2021-04-30 08:57:30|||||||||1
1619773060000|2021-04-30 08:57:40|||||||||29
1619773070000|2021-04-30 08:57:50|||||||||2
1619773080000|2021-04-30 08:58:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|17
1619773090000|2021-04-30 08:58:10|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|66
1619773100000|2021-04-30 08:58:20|||||||||5
1619773110000|2021-04-30 08:58:30|||||||||21
1619773120000|2021-04-30 08:58:40|||||||||1
1619773130000|2021-04-30 08:58:50|4199.2|4198.6|4198.7|4198.1|4199.2|4198.6|4198.7|4198.1|81
1619773140000|2021-04-30 08:59:00|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|30
1619773150000|2021-04-30 08:59:10|4198.95|4198.35|4198.7|4198.1|4198.95|4198.35|4198.7|4198.1|9
1619773160000|2021-04-30 08:59:20|||||||||16
1619773170000|2021-04-30 08:59:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|9
1619773190000|2021-04-30 08:59:50|||||||||1
1619773200000|2021-04-30 09:00:00|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|57
1619773210000|2021-04-30 09:00:10|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|11
1619773220000|2021-04-30 09:00:20|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|23
1619773230000|2021-04-30 09:00:30|4198.7|4198.1|4198.95|4198.35|4198.95|4198.35|4198.7|4198.1|55
1619773240000|2021-04-30 09:00:40|||||||||10
1619773250000|2021-04-30 09:00:50|||||||||7
1619773260000|2021-04-30 09:01:00|||||||||28
1619773270000|2021-04-30 09:01:10|||||||||2
1619773280000|2021-04-30 09:01:20|4198.82|4198.22|4199.2|4198.6|4199.2|4198.6|4198.82|4198.22|90
1619773290000|2021-04-30 09:01:30|4199.07|4198.47|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|6
1619773300000|2021-04-30 09:01:40|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|5
1619773310000|2021-04-30 09:01:50|||||||||8
1619773320000|2021-04-30 09:02:00|4199.32|4198.72|4199.2|4198.6|4199.32|4198.72|4199.07|4198.47|17
1619773330000|2021-04-30 09:02:10|||||||||2
1619773340000|2021-04-30 09:02:20|||||||||28
1619773350000|2021-04-30 09:02:30|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|13
1619773370000|2021-04-30 09:02:50|4199.2|4198.6|4199.7|4199.1|4199.7|4199.1|4199.2|4198.6|64
1619773380000|2021-04-30 09:03:00|4199.2|4198.6|4198.95|4198.35|4199.2|4198.6|4198.95|4198.35|69
1619773390000|2021-04-30 09:03:10|4198.7|4198.1|4199.2|4198.6|4199.2|4198.6|4198.7|4198.1|57
1619773400000|2021-04-30 09:03:20|||||||||14
1619773410000|2021-04-30 09:03:30|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|57
1619773420000|2021-04-30 09:03:40|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|38
1619773430000|2021-04-30 09:03:50|4199.7|4199.1|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|17
1619773440000|2021-04-30 09:04:00|||||||||13
1619773450000|2021-04-30 09:04:10|||||||||3
1619773460000|2021-04-30 09:04:20|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|53
1619773470000|2021-04-30 09:04:30|||||||||4
1619773480000|2021-04-30 09:04:40|||||||||4
1619773490000|2021-04-30 09:04:50|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|20
1619773500000|2021-04-30 09:05:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|55
1619773510000|2021-04-30 09:05:10|||||||||4
1619773520000|2021-04-30 09:05:20|4199.45|4198.85|4199.7|4199.1|4199.7|4199.1|4199.45|4198.85|11
1619773530000|2021-04-30 09:05:30|||||||||1
1619773540000|2021-04-30 09:05:40|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|10
1619773550000|2021-04-30 09:05:50|||||||||8
1619773560000|2021-04-30 09:06:00|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|33
1619773570000|2021-04-30 09:06:10|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|14
1619773580000|2021-04-30 09:06:20|||||||||1
1619773590000|2021-04-30 09:06:30|4200.2|4199.6|4200.32|4199.72|4200.32|4199.72|4200.2|4199.6|87
1619773600000|2021-04-30 09:06:40|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|20
1619773610000|2021-04-30 09:06:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|20
1619773620000|2021-04-30 09:07:00|||||||||16
1619773630000|2021-04-30 09:07:10|||||||||6
1619773640000|2021-04-30 09:07:20|||||||||3
1619773660000|2021-04-30 09:07:40|||||||||55
1619773670000|2021-04-30 09:07:50|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.7|4200.1|141
1619773680000|2021-04-30 09:08:00|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|23
1619773690000|2021-04-30 09:08:10|4201.07|4200.47|4201.2|4200.6|4201.2|4200.6|4200.95|4200.35|12
1619773700000|2021-04-30 09:08:20|||||||||1
1619773710000|2021-04-30 09:08:30|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|66
1619773720000|2021-04-30 09:08:40|4200.82|4200.22|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|1
1619773730000|2021-04-30 09:08:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|16
1619773740000|2021-04-30 09:09:00|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|25
1619773750000|2021-04-30 09:09:10|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|24
1619773760000|2021-04-30 09:09:20|4200.57|4199.97|4200.95|4200.35|4200.95|4200.35|4200.45|4199.85|22
1619773770000|2021-04-30 09:09:30|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|17
1619773780000|2021-04-30 09:09:40|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|47
1619773790000|2021-04-30 09:09:50|||||||||1
1619773800000|2021-04-30 09:10:00|||||||||1
1619773810000|2021-04-30 09:10:10|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|31
1619773820000|2021-04-30 09:10:20|||||||||2
1619773830000|2021-04-30 09:10:30|||||||||5
1619773840000|2021-04-30 09:10:40|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|4
1619773850000|2021-04-30 09:10:50|||||||||16
1619773860000|2021-04-30 09:11:00|4200.45|4199.85|4200.7|4200.1|4200.95|4200.35|4200.45|4199.85|208
1619773870000|2021-04-30 09:11:10|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|30
1619773880000|2021-04-30 09:11:20|4200.95|4200.35|4200.45|4199.85|4200.95|4200.35|4200.45|4199.85|27
1619773890000|2021-04-30 09:11:30|4200.32|4199.72|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|41
1619773900000|2021-04-30 09:11:40|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|11
1619773920000|2021-04-30 09:12:00|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|28
1619773930000|2021-04-30 09:12:10|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|28
1619773940000|2021-04-30 09:12:20|4200.32|4199.72|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|28
1619773950000|2021-04-30 09:12:30|||||||||1
1619773960000|2021-04-30 09:12:40|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|17
1619773970000|2021-04-30 09:12:50|4200.07|4199.47|4199.95|4199.35|4200.07|4199.47|4199.95|4199.35|22
1619773980000|2021-04-30 09:13:00|||||||||16
1619773990000|2021-04-30 09:13:10|4200.2|4199.6|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|33
1619774000000|2021-04-30 09:13:20|||||||||2
1619774020000|2021-04-30 09:13:40|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|9
1619774030000|2021-04-30 09:13:50|4199.57|4198.97|4199.7|4199.1|4199.7|4199.1|4199.57|4198.97|23
1619774040000|2021-04-30 09:14:00|||||||||6
1619774060000|2021-04-30 09:14:20|||||||||1
1619774070000|2021-04-30 09:14:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|9
1619774080000|2021-04-30 09:14:40|||||||||1
1619774090000|2021-04-30 09:14:50|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|10
1619774100000|2021-04-30 09:15:00|4199.95|4199.35|4200.45|4199.85|4200.45|4199.85|4199.95|4199.35|60
1619774110000|2021-04-30 09:15:10|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|4
1619774120000|2021-04-30 09:15:20|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|50
1619774130000|2021-04-30 09:15:30|||||||||16
1619774140000|2021-04-30 09:15:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|16
1619774150000|2021-04-30 09:15:50|4200.57|4199.97|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|10
1619774160000|2021-04-30 09:16:00|4200.45|4199.85|4200.95|4200.35|4200.95|4200.35|4200.45|4199.85|39
1619774170000|2021-04-30 09:16:10|4201.2|4200.6|4200.7|4200.1|4201.2|4200.6|4200.7|4200.1|75
1619774180000|2021-04-30 09:16:20|||||||||42
1619774190000|2021-04-30 09:16:30|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|105
1619774200000|2021-04-30 09:16:40|4201.07|4200.47|4200.95|4200.35|4201.07|4200.47|4200.95|4200.35|17
1619774220000|2021-04-30 09:17:00|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|14
1619774230000|2021-04-30 09:17:10|||||||||7
1619774240000|2021-04-30 09:17:20|||||||||1
1619774260000|2021-04-30 09:17:40|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|56
1619774270000|2021-04-30 09:17:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|5
1619774280000|2021-04-30 09:18:00|||||||||18
1619774290000|2021-04-30 09:18:10|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|11
1619774300000|2021-04-30 09:18:20|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|12
1619774310000|2021-04-30 09:18:30|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4
1619774320000|2021-04-30 09:18:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|12
1619774330000|2021-04-30 09:18:50|||||||||9
1619774340000|2021-04-30 09:19:00|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|6
1619774350000|2021-04-30 09:19:10|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|8
1619774370000|2021-04-30 09:19:30|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|15
1619774380000|2021-04-30 09:19:40|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|26
1619774390000|2021-04-30 09:19:50|4199.95|4199.35|4199.95|4199.35|4200.2|4199.6|4199.95|4199.35|18
1619774400000|2021-04-30 09:20:00|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|42
1619774410000|2021-04-30 09:20:10|4199.82|4199.22|4200.2|4199.6|4200.2|4199.6|4199.7|4199.1|34
1619774420000|2021-04-30 09:20:20|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|59
1619774430000|2021-04-30 09:20:30|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|4199.95|4199.35|21
1619774440000|2021-04-30 09:20:40|||||||||22
1619774460000|2021-04-30 09:21:00|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|34
1619774470000|2021-04-30 09:21:10|||||||||15
1619774480000|2021-04-30 09:21:20|4200.32|4199.72|4200.2|4199.6|4200.32|4199.72|4200.2|4199.6|15
1619774490000|2021-04-30 09:21:30|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|25
1619774500000|2021-04-30 09:21:40|||||||||18
1619774510000|2021-04-30 09:21:50|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|5
1619774520000|2021-04-30 09:22:00|4200.45|4199.85|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|40
1619774530000|2021-04-30 09:22:10|4200.57|4199.97|4200.45|4199.85|4200.57|4199.97|4200.45|4199.85|9
1619774540000|2021-04-30 09:22:20|4200.57|4199.97|4200.45|4199.85|4200.57|4199.97|4200.32|4199.72|30
1619774550000|2021-04-30 09:22:30|4200.2|4199.6|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|4
1619774560000|2021-04-30 09:22:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|19
1619774590000|2021-04-30 09:23:10|||||||||2
1619774600000|2021-04-30 09:23:20|||||||||18
1619774610000|2021-04-30 09:23:30|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|13
1619774620000|2021-04-30 09:23:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|13
1619774630000|2021-04-30 09:23:50|4200.32|4199.72|4200.45|4199.85|4200.45|4199.85|4200.32|4199.72|13
1619774640000|2021-04-30 09:24:00|||||||||12
1619774650000|2021-04-30 09:24:10|||||||||2
1619774660000|2021-04-30 09:24:20|4200.7|4200.1|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|15
1619774670000|2021-04-30 09:24:30|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|9
1619774690000|2021-04-30 09:24:50|||||||||1
1619774700000|2021-04-30 09:25:00|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|15
1619774710000|2021-04-30 09:25:10|||||||||50
1619774720000|2021-04-30 09:25:20|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.82|4200.22|36
1619774730000|2021-04-30 09:25:30|||||||||2
1619774740000|2021-04-30 09:25:40|||||||||1
1619774750000|2021-04-30 09:25:50|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|64
1619774760000|2021-04-30 09:26:00|4201.07|4200.47|4200.7|4200.1|4201.07|4200.47|4200.7|4200.1|56
1619774770000|2021-04-30 09:26:10|4200.95|4200.35|4200.7|4200.1|4200.95|4200.35|4200.7|4200.1|31
1619774780000|2021-04-30 09:26:20|||||||||24
1619774790000|2021-04-30 09:26:30|4200.45|4199.85|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|38
1619774800000|2021-04-30 09:26:40|||||||||1
1619774820000|2021-04-30 09:27:00|||||||||4
1619774830000|2021-04-30 09:27:10|||||||||4
1619774840000|2021-04-30 09:27:20|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|16
1619774850000|2021-04-30 09:27:30|4200.32|4199.72|4200.32|4199.72|4200.32|4199.72|4200.2|4199.6|18
1619774860000|2021-04-30 09:27:40|4200.45|4199.85|4200.2|4199.6|4200.45|4199.85|4200.2|4199.6|7
1619774870000|2021-04-30 09:27:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|29
1619774880000|2021-04-30 09:28:00|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|22
1619774890000|2021-04-30 09:28:10|||||||||2
1619774900000|2021-04-30 09:28:20|||||||||11
1619774910000|2021-04-30 09:28:30|4200.57|4199.97|4200.7|4200.1|4200.7|4200.1|4200.45|4199.85|20
1619774920000|2021-04-30 09:28:40|||||||||1
1619774930000|2021-04-30 09:28:50|4200.57|4199.97|4200.45|4199.85|4200.7|4200.1|4200.45|4199.85|6
1619774940000|2021-04-30 09:29:00|4200.2|4199.6|4200.45|4199.85|4200.45|4199.85|4200.2|4199.6|20
1619774950000|2021-04-30 09:29:10|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|4200.2|4199.6|8
1619774970000|2021-04-30 09:29:30|||||||||5
1619774980000|2021-04-30 09:29:40|||||||||13
1619774990000|2021-04-30 09:29:50|4199.95|4199.35|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|16
1619775000000|2021-04-30 09:30:00|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4199.95|4199.35|16
1619775010000|2021-04-30 09:30:10|4200.07|4199.47|4200.2|4199.6|4200.2|4199.6|4200.07|4199.47|15
1619775030000|2021-04-30 09:30:30|||||||||9
1619775050000|2021-04-30 09:30:50|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|38
1619775060000|2021-04-30 09:31:00|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|33
1619775070000|2021-04-30 09:31:10|||||||||1
1619775080000|2021-04-30 09:31:20|4200.82|4200.22|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|20
1619775100000|2021-04-30 09:31:40|||||||||3
1619775110000|2021-04-30 09:31:50|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|38
1619775120000|2021-04-30 09:32:00|4201.2|4200.6|4200.95|4200.35|4201.2|4200.6|4200.95|4200.35|24
1619775130000|2021-04-30 09:32:10|||||||||16
1619775140000|2021-04-30 09:32:20|4200.7|4200.1|4200.7|4200.1|4200.82|4200.22|4200.7|4200.1|33
1619775160000|2021-04-30 09:32:40|||||||||9
1619775190000|2021-04-30 09:33:10|||||||||17
1619775220000|2021-04-30 09:33:40|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|4200.95|4200.35|23
1619775230000|2021-04-30 09:33:50|||||||||1
1619775240000|2021-04-30 09:34:00|4200.7|4200.1|4200.95|4200.35|4200.95|4200.35|4200.7|4200.1|35
1619775250000|2021-04-30 09:34:10|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|13
1619775260000|2021-04-30 09:34:20|||||||||52
1619775280000|2021-04-30 09:34:40|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|8
1619775290000|2021-04-30 09:34:50|||||||||1
1619775300000|2021-04-30 09:35:00|||||||||1
1619775310000|2021-04-30 09:35:10|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|54
1619775320000|2021-04-30 09:35:20|4200.57|4199.97|4200.7|4200.1|4200.7|4200.1|4200.57|4199.97|34
1619775340000|2021-04-30 09:35:40|||||||||1
1619775350000|2021-04-30 09:35:50|||||||||14
1619775360000|2021-04-30 09:36:00|4200.57|4199.97|4200.45|4199.85|4200.57|4199.97|4200.45|4199.85|13
1619775370000|2021-04-30 09:36:10|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|33
1619775390000|2021-04-30 09:36:30|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|6
1619775400000|2021-04-30 09:36:40|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|4200.7|4200.1|12
1619775420000|2021-04-30 09:37:00|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4200.45|4199.85|4
1619775430000|2021-04-30 09:37:10|4200.2|4199.6|4199.7|4199.1|4200.2|4199.6|4199.2|4198.6|237
1619775440000|2021-04-30 09:37:20|4199.95|4199.35|4199.7|4199.1|4199.95|4199.35|4199.7|4199.1|22
1619775450000|2021-04-30 09:37:30|4199.82|4199.22|4199.95|4199.35|4199.95|4199.35|4199.82|4199.22|19
1619775460000|2021-04-30 09:37:40|||||||||14
1619775480000|2021-04-30 09:38:00|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|67
1619775490000|2021-04-30 09:38:10|4199.7|4199.1|4199.95|4199.35|4199.95|4199.35|4199.7|4199.1|20
1619775500000|2021-04-30 09:38:20|||||||||1
1619775510000|2021-04-30 09:38:30|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|4199.7|4199.1|33
1619775520000|2021-04-30 09:38:40|||||||||4
1619775530000|2021-04-30 09:38:50|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|4199.45|4198.85|13
1619775540000|2021-04-30 09:39:00|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|4199.2|4198.6|33
1619775550000|2021-04-30 09:39:10|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|4198.95|4198.35|18
1619775560000|2021-04-30 09:39:20|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|327
1619775570000|2021-04-30 09:39:30|||||||||5
1619775580000|2021-04-30 09:39:40|||||||||7
1619775590000|2021-04-30 09:39:50|||||||||15
1619775600000|2021-04-30 09:40:00|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|50
1619775610000|2021-04-30 09:40:10|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|74
1619775620000|2021-04-30 09:40:20|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|54
1619775630000|2021-04-30 09:40:30|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|58
1619775640000|2021-04-30 09:40:40|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|59
1619775650000|2021-04-30 09:40:50|4197.95|4197.35|4197.2|4196.6|4197.95|4197.35|4197.2|4196.6|112
1619775660000|2021-04-30 09:41:00|4197.45|4196.85|4197.2|4196.6|4197.45|4196.85|4197.2|4196.6|74
1619775670000|2021-04-30 09:41:10|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|44
1619775680000|2021-04-30 09:41:20|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|4196.7|4196.1|15
1619775690000|2021-04-30 09:41:30|4196.45|4195.85|4196.7|4196.1|4196.7|4196.1|4196.45|4195.85|58
1619775700000|2021-04-30 09:41:40|4196.45|4195.85|4195.95|4195.35|4196.45|4195.85|4195.95|4195.35|165
1619775710000|2021-04-30 09:41:50|4195.7|4195.1|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|464
1619775720000|2021-04-30 09:42:00|4195.2|4194.6|4195.7|4195.1|4195.7|4195.1|4194.7|4194.1|179
1619775730000|2021-04-30 09:42:10|||||||||42
1619775740000|2021-04-30 09:42:20|4195.95|4195.35|4196.2|4195.6|4196.2|4195.6|4195.95|4195.35|40
1619775750000|2021-04-30 09:42:30|4196.45|4195.85|4196.7|4196.1|4196.7|4196.1|4196.45|4195.85|67
1619775760000|2021-04-30 09:42:40|4196.95|4196.35|4196.7|4196.1|4196.95|4196.35|4196.7|4196.1|57
1619775770000|2021-04-30 09:42:50|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|20
1619775780000|2021-04-30 09:43:00|4197.2|4196.6|4196.95|4196.35|4197.2|4196.6|4196.95|4196.35|39
1619775790000|2021-04-30 09:43:10|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|14
1619775800000|2021-04-30 09:43:20|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.2|4196.6|65
1619775810000|2021-04-30 09:43:30|||||||||2
1619775820000|2021-04-30 09:43:40|4197.2|4196.6|4197.45|4196.85|4197.45|4196.85|4197.2|4196.6|35
1619775830000|2021-04-30 09:43:50|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|4196.95|4196.35|76
1619775840000|2021-04-30 09:44:00|4197.2|4196.6|4196.95|4196.35|4197.2|4196.6|4196.95|4196.35|30
1619775850000|2021-04-30 09:44:10|4197.07|4196.47|4197.2|4196.6|4197.2|4196.6|4196.95|4196.35|32
1619775860000|2021-04-30 09:44:20|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|80
1619775870000|2021-04-30 09:44:30|4197.82|4197.22|4198.2|4197.6|4198.32|4197.72|4197.82|4197.22|115
1619775880000|2021-04-30 09:44:40|4197.95|4197.35|4198.2|4197.6|4198.45|4197.85|4197.95|4197.35|68
1619775890000|2021-04-30 09:44:50|||||||||14
1619775900000|2021-04-30 09:45:00|4198.45|4197.85|4198.7|4198.1|4198.82|4198.22|4198.45|4197.85|47
1619775910000|2021-04-30 09:45:10|||||||||16
1619775920000|2021-04-30 09:45:20|4198.57|4197.97|4198.57|4197.97|4198.57|4197.97|4198.57|4197.97|2
1619775930000|2021-04-30 09:45:30|4198.45|4197.85|4197.7|4197.1|4198.7|4198.1|4197.7|4197.1|151
1619775940000|2021-04-30 09:45:40|4197.95|4197.35|4197.95|4197.35|4198.2|4197.6|4197.95|4197.35|24
1619775950000|2021-04-30 09:45:50|4197.7|4197.1|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|51
1619775960000|2021-04-30 09:46:00|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|35
1619775970000|2021-04-30 09:46:10|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|4197.45|4196.85|16
1619775980000|2021-04-30 09:46:20|4197.57|4196.97|4197.7|4197.1|4197.7|4197.1|4197.57|4196.97|33
1619775990000|2021-04-30 09:46:30|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|24
1619776000000|2021-04-30 09:46:40|4197.45|4196.85|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|36
1619776010000|2021-04-30 09:46:50|4197.7|4197.1|4197.95|4197.35|4197.95|4197.35|4197.7|4197.1|19
1619776020000|2021-04-30 09:47:00|||||||||9
1619776030000|2021-04-30 09:47:10|4198.07|4197.47|4198.2|4197.6|4198.2|4197.6|4198.07|4197.47|28
1619776040000|2021-04-30 09:47:20|4198.45|4197.85|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|29
1619776050000|2021-04-30 09:47:30|4198.32|4197.72|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|16
1619776060000|2021-04-30 09:47:40|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|9
1619776070000|2021-04-30 09:47:50|4198.7|4198.1|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|22
1619776080000|2021-04-30 09:48:00|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|8
1619776090000|2021-04-30 09:48:10|4198.57|4197.97|4198.45|4197.85|4198.57|4197.97|4198.45|4197.85|16
1619776100000|2021-04-30 09:48:20|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|4198.7|4198.1|30
1619776110000|2021-04-30 09:48:30|4198.45|4197.85|4198.7|4198.1|4198.7|4198.1|4198.45|4197.85|14
1619776140000|2021-04-30 09:49:00|||||||||74
1619776150000|2021-04-30 09:49:10|4198.45|4197.85|4198.45|4197.85|4198.7|4198.1|4198.45|4197.85|74
1619776160000|2021-04-30 09:49:20|4198.2|4197.6|4198.2|4197.6|4198.45|4197.85|4198.2|4197.6|23
1619776170000|2021-04-30 09:49:30|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|19
1619776180000|2021-04-30 09:49:40|4198.32|4197.72|4198.2|4197.6|4198.32|4197.72|4198.2|4197.6|89
1619776190000|2021-04-30 09:49:50|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|24
1619776200000|2021-04-30 09:50:00|||||||||5
1619776210000|2021-04-30 09:50:10|||||||||29
1619776220000|2021-04-30 09:50:20|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|4198.2|4197.6|3
1619776230000|2021-04-30 09:50:30|4197.95|4197.35|4197.7|4197.1|4197.95|4197.35|4197.7|4197.1|66
1619776240000|2021-04-30 09:50:40|4197.45|4196.85|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|33
1619776250000|2021-04-30 09:50:50|4197.57|4196.97|4197.7|4197.1|4197.7|4197.1|4197.45|4196.85|16
1619776260000|2021-04-30 09:51:00|4197.57|4196.97|4197.45|4196.85|4197.57|4196.97|4197.32|4196.72|70
1619776270000|2021-04-30 09:51:10|||||||||28
1619776280000|2021-04-30 09:51:20|4197.2|4196.6|4197.45|4196.85|4197.45|4196.85|4197.2|4196.6|32
1619776290000|2021-04-30 09:51:30|4197.7|4197.1|4197.45|4196.85|4197.7|4197.1|4197.45|4196.85|22
1619776300000|2021-04-30 09:51:40|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|4197.2|4196.6|28
1619776310000|2021-04-30 09:51:50|4196.95|4196.35|4197.45|4196.85|4197.45|4196.85|4196.95|4196.35|135
1619776320000|2021-04-30 09:52:00|4197.32|4196.72|4197.45|4196.85|4197.45|4196.85|4197.32|4196.72|35
1619776330000|2021-04-30 09:52:10|4197.2|4196.6|4196.7|4196.1|4197.2|4196.6|4196.7|4196.1|114
1619776340000|2021-04-30 09:52:20|4196.45|4195.85|4196.7|4196.1|4196.7|4196.1|4196.45|4195.85|27
1619776350000|2021-04-30 09:52:30|4196.45|4195.85|4196.2|4195.6|4196.45|4195.85|4196.2|4195.6|37
1619776360000|2021-04-30 09:52:40|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|39
1619776370000|2021-04-30 09:52:50|4195.7|4195.1|4195.7|4195.1|4195.95|4195.35|4195.7|4195.1|36
1619776380000|2021-04-30 09:53:00|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.7|4195.1|81
1619776390000|2021-04-30 09:53:10|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|27
1619776400000|2021-04-30 09:53:20|4195.95|4195.35|4196.32|4195.72|4196.45|4195.85|4195.95|4195.35|202
1619776410000|2021-04-30 09:53:30|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|22
1619776420000|2021-04-30 09:53:40|4196.45|4195.85|4195.7|4195.1|4196.45|4195.85|4195.7|4195.1|109
1619776430000|2021-04-30 09:53:50|4195.95|4195.35|4195.7|4195.1|4195.95|4195.35|4195.7|4195.1|85
1619776440000|2021-04-30 09:54:00|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|5
1619776450000|2021-04-30 09:54:10|4196.2|4195.6|4195.95|4195.35|4196.2|4195.6|4195.95|4195.35|33
1619776460000|2021-04-30 09:54:20|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|39
1619776470000|2021-04-30 09:54:30|4195.95|4195.35|4195.45|4194.85|4195.95|4195.35|4195.45|4194.85|102
1619776480000|2021-04-30 09:54:40|4195.7|4195.1|4195.7|4195.1|4195.95|4195.35|4195.7|4195.1|72
1619776490000|2021-04-30 09:54:50|||||||||69
1619776500000|2021-04-30 09:55:00|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|16
1619776510000|2021-04-30 09:55:10|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|4196.2|4195.6|53
1619776520000|2021-04-30 09:55:20|4195.95|4195.35|4196.2|4195.6|4196.2|4195.6|4195.95|4195.35|18
1619776530000|2021-04-30 09:55:30|4196.45|4195.85|4196.2|4195.6|4196.45|4195.85|4196.2|4195.6|100
1619776540000|2021-04-30 09:55:40|4195.95|4195.35|4195.7|4195.1|4195.95|4195.35|4195.7|4195.1|3
1619776550000|2021-04-30 09:55:50|||||||||23
1619776560000|2021-04-30 09:56:00|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|29
1619776570000|2021-04-30 09:56:10|4196.2|4195.6|4195.95|4195.35|4196.2|4195.6|4195.95|4195.35|34
1619776580000|2021-04-30 09:56:20|||||||||5
1619776590000|2021-04-30 09:56:30|||||||||4
1619776600000|2021-04-30 09:56:40|||||||||1
1619776620000|2021-04-30 09:57:00|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|65
1619776630000|2021-04-30 09:57:10|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|4195.95|4195.35|26
1619776640000|2021-04-30 09:57:20|4195.7|4195.1|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|42
1619776650000|2021-04-30 09:57:30|||||||||1
1619776660000|2021-04-30 09:57:40|||||||||26
1619776670000|2021-04-30 09:57:50|||||||||4
1619776680000|2021-04-30 09:58:00|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|27
1619776690000|2021-04-30 09:58:10|4195.32|4194.72|4194.95|4194.35|4195.45|4194.85|4194.82|4194.22|81
1619776700000|2021-04-30 09:58:20|4194.7|4194.1|4194.95|4194.35|4194.95|4194.35|4194.7|4194.1|31
1619776710000|2021-04-30 09:58:30|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.07|4194.47|44
1619776720000|2021-04-30 09:58:40|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|34
1619776730000|2021-04-30 09:58:50|||||||||5
1619776740000|2021-04-30 09:59:00|4195.57|4194.97|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|71
1619776750000|2021-04-30 09:59:10|4195.2|4194.6|4195.2|4194.6|4195.45|4194.85|4195.2|4194.6|28
1619776760000|2021-04-30 09:59:20|||||||||6
1619776770000|2021-04-30 09:59:30|4195.32|4194.72|4195.45|4194.85|4195.45|4194.85|4195.2|4194.6|28
1619776780000|2021-04-30 09:59:40|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|3
1619776790000|2021-04-30 09:59:50|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.2|4194.6|25
1619776800000|2021-04-30 10:00:00|4195.2|4194.6|4195.2|4194.6|4195.45|4194.85|4195.2|4194.6|51
1619776810000|2021-04-30 10:00:10|4194.95|4194.35|4194.7|4194.1|4194.95|4194.35|4194.7|4194.1|80
1619776820000|2021-04-30 10:00:20|4194.57|4193.97|4194.7|4194.1|4194.7|4194.1|4194.57|4193.97|13
1619776830000|2021-04-30 10:00:30|||||||||2
1619776840000|2021-04-30 10:00:40|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.45|4193.85|71
1619776850000|2021-04-30 10:00:50|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|29
1619776860000|2021-04-30 10:01:00|4194.7|4194.1|4194.95|4194.35|4194.95|4194.35|4194.7|4194.1|61
1619776870000|2021-04-30 10:01:10|||||||||7
1619776880000|2021-04-30 10:01:20|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|34
1619776890000|2021-04-30 10:01:30|4195.07|4194.47|4195.2|4194.6|4195.2|4194.6|4195.07|4194.47|22
1619776900000|2021-04-30 10:01:40|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|26
1619776910000|2021-04-30 10:01:50|||||||||2
1619776920000|2021-04-30 10:02:00|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|140
1619776930000|2021-04-30 10:02:10|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|84
1619776940000|2021-04-30 10:02:20|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|42
1619776950000|2021-04-30 10:02:30|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|26
1619776960000|2021-04-30 10:02:40|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|25
1619776970000|2021-04-30 10:02:50|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|24
1619776980000|2021-04-30 10:03:00|||||||||11
1619776990000|2021-04-30 10:03:10|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|26
1619777000000|2021-04-30 10:03:20|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|75
1619777010000|2021-04-30 10:03:30|||||||||8
1619777020000|2021-04-30 10:03:40|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|150
1619777030000|2021-04-30 10:03:50|||||||||18
1619777040000|2021-04-30 10:04:00|4193.82|4193.22|4193.7|4193.1|4193.95|4193.35|4193.7|4193.1|65
1619777050000|2021-04-30 10:04:10|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|93
1619777060000|2021-04-30 10:04:20|||||||||10
1619777070000|2021-04-30 10:04:30|4194.2|4193.6|4193.95|4193.35|4194.2|4193.6|4193.95|4193.35|85
1619777080000|2021-04-30 10:04:40|4193.7|4193.1|4193.45|4192.85|4193.7|4193.1|4193.45|4192.85|86
1619777090000|2021-04-30 10:04:50|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|130
1619777100000|2021-04-30 10:05:00|4193.32|4192.72|4193.45|4192.85|4193.45|4192.85|4193.2|4192.6|102
1619777110000|2021-04-30 10:05:10|4193.2|4192.6|4192.2|4191.6|4193.2|4192.6|4191.95|4191.35|519
1619777120000|2021-04-30 10:05:20|4191.95|4191.35|4191.95|4191.35|4191.95|4191.35|4191.7|4191.1|106
1619777130000|2021-04-30 10:05:30|4192.2|4191.6|4192.45|4191.85|4192.45|4191.85|4191.95|4191.35|99
1619777140000|2021-04-30 10:05:40|4192.95|4192.35|4193.2|4192.6|4193.2|4192.6|4192.7|4192.1|166
1619777150000|2021-04-30 10:05:50|4193.07|4192.47|4192.95|4192.35|4193.07|4192.47|4192.7|4192.1|32
1619777160000|2021-04-30 10:06:00|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|34
1619777170000|2021-04-30 10:06:10|4192.95|4192.35|4193.45|4192.85|4193.45|4192.85|4192.95|4192.35|80
1619777180000|2021-04-30 10:06:20|4193.2|4192.6|4193.45|4192.85|4193.45|4192.85|4193.2|4192.6|23
1619777190000|2021-04-30 10:06:30|4193.2|4192.6|4193.45|4192.85|4193.45|4192.85|4193.2|4192.6|57
1619777200000|2021-04-30 10:06:40|4193.32|4192.72|4193.2|4192.6|4193.45|4192.85|4193.2|4192.6|12
1619777210000|2021-04-30 10:06:50|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|15
1619777220000|2021-04-30 10:07:00|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|30
1619777230000|2021-04-30 10:07:10|4192.95|4192.35|4192.95|4192.35|4192.95|4192.35|4192.95|4192.35|26
1619777240000|2021-04-30 10:07:20|4193.07|4192.47|4193.2|4192.6|4193.2|4192.6|4192.95|4192.35|23
1619777250000|2021-04-30 10:07:30|||||||||1
1619777260000|2021-04-30 10:07:40|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|32
1619777270000|2021-04-30 10:07:50|||||||||5
1619777280000|2021-04-30 10:08:00|4193.2|4192.6|4192.95|4192.35|4193.2|4192.6|4192.95|4192.35|45
1619777290000|2021-04-30 10:08:10|||||||||38
1619777300000|2021-04-30 10:08:20|4193.07|4192.47|4193.2|4192.6|4193.2|4192.6|4192.95|4192.35|45
1619777310000|2021-04-30 10:08:30|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|29
1619777320000|2021-04-30 10:08:40|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|15
1619777330000|2021-04-30 10:08:50|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|61
1619777340000|2021-04-30 10:09:00|4193.82|4193.22|4194.07|4193.47|4194.2|4193.6|4193.82|4193.22|37
1619777350000|2021-04-30 10:09:10|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|44
1619777360000|2021-04-30 10:09:20|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.2|4193.6|205
1619777370000|2021-04-30 10:09:30|4194.95|4194.35|4194.95|4194.35|4195.07|4194.47|4194.95|4194.35|95
1619777380000|2021-04-30 10:09:40|4195.2|4194.6|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|108
1619777390000|2021-04-30 10:09:50|4195.2|4194.6|4195.07|4194.47|4195.2|4194.6|4194.95|4194.35|121
1619777400000|2021-04-30 10:10:00|4195.2|4194.6|4194.7|4194.1|4195.2|4194.6|4194.7|4194.1|23
1619777410000|2021-04-30 10:10:10|4194.95|4194.35|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|52
1619777420000|2021-04-30 10:10:20|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4194.95|4194.35|55
1619777430000|2021-04-30 10:10:30|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.2|4194.6|53
1619777440000|2021-04-30 10:10:40|4195.2|4194.6|4195.45|4194.85|4195.45|4194.85|4195.2|4194.6|19
1619777450000|2021-04-30 10:10:50|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.45|4194.85|70
1619777460000|2021-04-30 10:11:00|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|43
1619777470000|2021-04-30 10:11:10|4195.7|4195.1|4195.7|4195.1|4195.7|4195.1|4195.45|4194.85|50
1619777480000|2021-04-30 10:11:20|4195.57|4194.97|4195.45|4194.85|4195.7|4195.1|4195.45|4194.85|24
1619777490000|2021-04-30 10:11:30|||||||||26
1619777500000|2021-04-30 10:11:40|||||||||7
1619777510000|2021-04-30 10:11:50|4195.57|4194.97|4195.57|4194.97|4195.7|4195.1|4195.45|4194.85|43
1619777520000|2021-04-30 10:12:00|4195.45|4194.85|4195.2|4194.6|4195.45|4194.85|4195.2|4194.6|92
1619777530000|2021-04-30 10:12:10|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.32|4194.72|22
1619777540000|2021-04-30 10:12:20|4195.2|4194.6|4195.2|4194.6|4195.32|4194.72|4195.2|4194.6|6
1619777550000|2021-04-30 10:12:30|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|4195.45|4194.85|22
1619777560000|2021-04-30 10:12:40|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|4195.2|4194.6|12
1619777570000|2021-04-30 10:12:50|||||||||10
1619777590000|2021-04-30 10:13:10|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|33
1619777600000|2021-04-30 10:13:20|4194.82|4194.22|4194.95|4194.35|4194.95|4194.35|4194.82|4194.22|21
1619777610000|2021-04-30 10:13:30|||||||||6
1619777620000|2021-04-30 10:13:40|4195.2|4194.6|4194.95|4194.35|4195.2|4194.6|4194.95|4194.35|14
1619777630000|2021-04-30 10:13:50|||||||||14
1619777640000|2021-04-30 10:14:00|4194.7|4194.1|4195.2|4194.6|4195.32|4194.72|4194.7|4194.1|100
1619777650000|2021-04-30 10:14:10|||||||||35
1619777660000|2021-04-30 10:14:20|||||||||18
1619777670000|2021-04-30 10:14:30|4195.07|4194.47|4195.2|4194.6|4195.2|4194.6|4194.95|4194.35|21
1619777680000|2021-04-30 10:14:40|4194.95|4194.35|4195.2|4194.6|4195.2|4194.6|4194.95|4194.35|5
1619777690000|2021-04-30 10:14:50|||||||||3
1619777700000|2021-04-30 10:15:00|4194.95|4194.35|4194.7|4194.1|4194.95|4194.35|4194.7|4194.1|68
1619777710000|2021-04-30 10:15:10|4194.45|4193.85|4194.45|4193.85|4194.7|4194.1|4194.2|4193.6|97
1619777720000|2021-04-30 10:15:20|||||||||4
1619777730000|2021-04-30 10:15:30|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|9
1619777740000|2021-04-30 10:15:40|4194.45|4193.85|4193.95|4193.35|4194.45|4193.85|4193.95|4193.35|39
1619777750000|2021-04-30 10:15:50|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|42
1619777760000|2021-04-30 10:16:00|4194.45|4193.85|4194.45|4193.85|4194.7|4194.1|4194.45|4193.85|100
1619777770000|2021-04-30 10:16:10|4194.32|4193.72|4193.45|4192.85|4194.32|4193.72|4193.45|4192.85|95
1619777780000|2021-04-30 10:16:20|4193.32|4192.72|4192.95|4192.35|4193.32|4192.72|4192.7|4192.1|137
1619777790000|2021-04-30 10:16:30|||||||||9
1619777800000|2021-04-30 10:16:40|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|4193.2|4192.6|39
1619777810000|2021-04-30 10:16:50|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|28
1619777820000|2021-04-30 10:17:00|4193.2|4192.6|4193.45|4192.85|4193.45|4192.85|4193.2|4192.6|85
1619777830000|2021-04-30 10:17:10|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|34
1619777840000|2021-04-30 10:17:20|4193.7|4193.1|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|85
1619777850000|2021-04-30 10:17:30|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|13
1619777860000|2021-04-30 10:17:40|4193.95|4193.35|4193.7|4193.1|4193.95|4193.35|4193.7|4193.1|35
1619777870000|2021-04-30 10:17:50|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|8
1619777880000|2021-04-30 10:18:00|4193.7|4193.1|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|22
1619777890000|2021-04-30 10:18:10|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|29
1619777900000|2021-04-30 10:18:20|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|35
1619777910000|2021-04-30 10:18:30|||||||||10
1619777920000|2021-04-30 10:18:40|4194.2|4193.6|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|30
1619777930000|2021-04-30 10:18:50|||||||||5
1619777940000|2021-04-30 10:19:00|4194.2|4193.6|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|35
1619777950000|2021-04-30 10:19:10|||||||||4
1619777960000|2021-04-30 10:19:20|4194.7|4194.1|4194.2|4193.6|4194.7|4194.1|4194.2|4193.6|22
1619777970000|2021-04-30 10:19:30|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|20
1619777980000|2021-04-30 10:19:40|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|12
1619777990000|2021-04-30 10:19:50|||||||||3
1619778000000|2021-04-30 10:20:00|||||||||13
1619778010000|2021-04-30 10:20:10|4194.45|4193.85|4194.45|4193.85|4194.7|4194.1|4194.45|4193.85|28
1619778020000|2021-04-30 10:20:20|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|15
1619778030000|2021-04-30 10:20:30|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|42
1619778040000|2021-04-30 10:20:40|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|77
1619778050000|2021-04-30 10:20:50|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.45|4193.85|48
1619778060000|2021-04-30 10:21:00|4194.57|4193.97|4194.7|4194.1|4194.7|4194.1|4194.57|4193.97|35
1619778070000|2021-04-30 10:21:10|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|40
1619778080000|2021-04-30 10:21:20|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|18
1619778090000|2021-04-30 10:21:30|||||||||3
1619778100000|2021-04-30 10:21:40|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|76
1619778110000|2021-04-30 10:21:50|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|17
1619778120000|2021-04-30 10:22:00|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|25
1619778130000|2021-04-30 10:22:10|4194.07|4193.47|4194.2|4193.6|4194.2|4193.6|4194.07|4193.47|8
1619778140000|2021-04-30 10:22:20|||||||||13
1619778150000|2021-04-30 10:22:30|||||||||3
1619778160000|2021-04-30 10:22:40|4194.07|4193.47|4194.07|4193.47|4194.2|4193.6|4194.07|4193.47|6
1619778170000|2021-04-30 10:22:50|4193.95|4193.35|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|2
1619778180000|2021-04-30 10:23:00|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|15
1619778190000|2021-04-30 10:23:10|4193.82|4193.22|4193.7|4193.1|4193.82|4193.22|4193.45|4192.85|20
1619778200000|2021-04-30 10:23:20|||||||||4
1619778210000|2021-04-30 10:23:30|||||||||2
1619778220000|2021-04-30 10:23:40|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|23
1619778230000|2021-04-30 10:23:50|||||||||6
1619778240000|2021-04-30 10:24:00|||||||||12
1619778250000|2021-04-30 10:24:10|4193.7|4193.1|4194.2|4193.6|4194.2|4193.6|4193.7|4193.1|33
1619778260000|2021-04-30 10:24:20|4193.95|4193.35|4193.95|4193.35|4194.2|4193.6|4193.95|4193.35|41
1619778270000|2021-04-30 10:24:30|4193.7|4193.1|4193.45|4192.85|4193.7|4193.1|4193.45|4192.85|240
1619778280000|2021-04-30 10:24:40|4193.7|4193.1|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|68
1619778290000|2021-04-30 10:24:50|4194.2|4193.6|4193.95|4193.35|4194.2|4193.6|4193.95|4193.35|56
1619778300000|2021-04-30 10:25:00|4193.82|4193.22|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|34
1619778310000|2021-04-30 10:25:10|4193.7|4193.1|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|15
1619778320000|2021-04-30 10:25:20|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|7
1619778330000|2021-04-30 10:25:30|4193.95|4193.35|4193.7|4193.1|4193.95|4193.35|4193.7|4193.1|28
1619778340000|2021-04-30 10:25:40|||||||||19
1619778350000|2021-04-30 10:25:50|||||||||36
1619778360000|2021-04-30 10:26:00|4193.82|4193.22|4193.95|4193.35|4193.95|4193.35|4193.82|4193.22|24
1619778370000|2021-04-30 10:26:10|||||||||18
1619778390000|2021-04-30 10:26:30|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|4193.7|4193.1|6
1619778400000|2021-04-30 10:26:40|4193.45|4192.85|4193.45|4192.85|4193.7|4193.1|4193.45|4192.85|30
1619778410000|2021-04-30 10:26:50|||||||||10
1619778420000|2021-04-30 10:27:00|4193.2|4192.6|4193.45|4192.85|4193.45|4192.85|4193.2|4192.6|55
1619778430000|2021-04-30 10:27:10|4193.7|4193.1|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|14
1619778440000|2021-04-30 10:27:20|||||||||1
1619778450000|2021-04-30 10:27:30|4193.7|4193.1|4193.95|4193.35|4193.95|4193.35|4193.7|4193.1|141
1619778470000|2021-04-30 10:27:50|||||||||7
1619778480000|2021-04-30 10:28:00|||||||||16
1619778490000|2021-04-30 10:28:10|4193.82|4193.22|4193.95|4193.35|4193.95|4193.35|4193.82|4193.22|10
1619778500000|2021-04-30 10:28:20|||||||||11
1619778520000|2021-04-30 10:28:40|||||||||57
1619778530000|2021-04-30 10:28:50|4194.7|4194.1|4194.45|4193.85|4194.7|4194.1|4194.45|4193.85|138
1619778540000|2021-04-30 10:29:00|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|35
1619778550000|2021-04-30 10:29:10|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|6
1619778560000|2021-04-30 10:29:20|4194.2|4193.6|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|29
1619778570000|2021-04-30 10:29:30|4194.7|4194.1|4194.45|4193.85|4194.7|4194.1|4194.45|4193.85|20
1619778580000|2021-04-30 10:29:40|||||||||10
1619778590000|2021-04-30 10:29:50|||||||||20
1619778600000|2021-04-30 10:30:00|4194.57|4193.97|4194.95|4194.35|4194.95|4194.35|4194.57|4193.97|54
1619778610000|2021-04-30 10:30:10|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|27
1619778620000|2021-04-30 10:30:20|||||||||32
1619778630000|2021-04-30 10:30:30|4194.45|4193.85|4194.7|4194.1|4194.7|4194.1|4194.2|4193.6|73
1619778640000|2021-04-30 10:30:40|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|4194.95|4194.35|46
1619778650000|2021-04-30 10:30:50|||||||||16
1619778660000|2021-04-30 10:31:00|||||||||32
1619778670000|2021-04-30 10:31:10|4194.82|4194.22|4194.7|4194.1|4194.82|4194.22|4194.7|4194.1|46
1619778680000|2021-04-30 10:31:20|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|5
1619778690000|2021-04-30 10:31:30|4194.2|4193.6|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|31
1619778700000|2021-04-30 10:31:40|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|4194.7|4194.1|51
1619778710000|2021-04-30 10:31:50|4194.95|4194.35|4194.7|4194.1|4194.95|4194.35|4194.7|4194.1|48
1619778720000|2021-04-30 10:32:00|||||||||14
1619778730000|2021-04-30 10:32:10|||||||||1
1619778740000|2021-04-30 10:32:20|4194.95|4194.35|4194.7|4194.1|4194.95|4194.35|4194.7|4194.1|46
1619778750000|2021-04-30 10:32:30|||||||||56
1619778760000|2021-04-30 10:32:40|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|48
1619778770000|2021-04-30 10:32:50|||||||||3
1619778780000|2021-04-30 10:33:00|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|24
1619778790000|2021-04-30 10:33:10|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|44
1619778800000|2021-04-30 10:33:20|4194.07|4193.47|4193.7|4193.1|4194.2|4193.6|4193.7|4193.1|71
1619778810000|2021-04-30 10:33:30|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|4193.95|4193.35|31
1619778830000|2021-04-30 10:33:50|4193.7|4193.1|4194.2|4193.6|4194.2|4193.6|4193.7|4193.1|84
1619778840000|2021-04-30 10:34:00|||||||||17
1619778850000|2021-04-30 10:34:10|4194.45|4193.85|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|41
1619778860000|2021-04-30 10:34:20|4193.95|4193.35|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|57
1619778870000|2021-04-30 10:34:30|4194.07|4193.47|4194.2|4193.6|4194.2|4193.6|4194.07|4193.47|8
1619778880000|2021-04-30 10:34:40|4194.32|4193.72|4194.45|4193.85|4194.45|4193.85|4194.2|4193.6|24
1619778890000|2021-04-30 10:34:50|||||||||4
1619778900000|2021-04-30 10:35:00|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|29
1619778910000|2021-04-30 10:35:10|4194.7|4194.1|4194.2|4193.6|4194.7|4194.1|4194.2|4193.6|93
1619778920000|2021-04-30 10:35:20|4193.95|4193.35|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|28
1619778930000|2021-04-30 10:35:30|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|21
1619778940000|2021-04-30 10:35:40|||||||||8
1619778950000|2021-04-30 10:35:50|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|4194.2|4193.6|27
1619778960000|2021-04-30 10:36:00|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|4194.45|4193.85|47
1619778970000|2021-04-30 10:36:10|4194.2|4193.6|4194.2|4193.6|4194.45|4193.85|4194.2|4193.6|15
1619778980000|2021-04-30 10:36:20|||||||||20
1619778990000|2021-04-30 10:36:30|||||||||2
1619779000000|2021-04-30 10:36:40|||||||||1
1619779010000|2021-04-30 10:36:50|||||||||7
1619779020000|2021-04-30 10:37:00|||||||||1
1619779030000|2021-04-30 10:37:10|4193.95|4193.35|4194.2|4193.6|4194.2|4193.6|4193.95|4193.35|30
1619779040000|2021-04-30 10:37:20|4193.7|4193.1|4193.7|4193.1|4193.95|4193.35|4193.7|4193.1|80
1619779050000|2021-04-30 10:37:30|||||||||1
1619779060000|2021-04-30 10:37:40|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|4193.45|4192.85|101
1619779070000|2021-04-30 10:37:50|||||||||1
1619779080000|2021-04-30 10:38:00|4193.7|4193.1|4193.45|4192.85|4193.7|4193.1|4193.45|4192.85|75
1619779090000|2021-04-30 10:38:10|4193.2|4192.6|4193.45|4192.85|4193.45|4192.85|4193.2|4192.6|77
1619779100000|2021-04-30 10:38:20|4193.2|4192.6|4192.95|4192.35|4193.2|4192.6|4192.95|4192.35|46
1619779110000|2021-04-30 10:38:30|||||||||5
1619779120000|2021-04-30 10:38:40|4192.7|4192.1|4192.7|4192.1|4192.7|4192.1|4192.7|4192.1|28
1619779130000|2021-04-30 10:38:50|4192.45|4191.85|4192.45|4191.85|4192.45|4191.85|4192.45|4191.85|120
1619779140000|2021-04-30 10:39:00|4192.2|4191.6|4191.45|4190.85|4192.2|4191.6|4191.45|4190.85|429
1619779150000|2021-04-30 10:39:10|4191.7|4191.1|4191.45|4190.85|4191.7|4191.1|4191.45|4190.85|62
1619779160000|2021-04-30 10:39:20|4191.95|4191.35|4191.45|4190.85|4191.95|4191.35|4191.45|4190.85|285
1619779170000|2021-04-30 10:39:30|4191.57|4190.97|4191.95|4191.35|4191.95|4191.35|4191.57|4190.97|27
1619779180000|2021-04-30 10:39:40|4192.2|4191.6|4192.2|4191.6|4192.45|4191.85|4192.2|4191.6|87
1619779190000|2021-04-30 10:39:50|4192.32|4191.72|4192.2|4191.6|4192.32|4191.72|4192.2|4191.6|9
1619779200000|2021-04-30 10:40:00|4192.07|4191.47|4192.2|4191.6|4192.45|4191.85|4191.95|4191.35|76
1619779210000|2021-04-30 10:40:10|||||||||1
1619779220000|2021-04-30 10:40:20|4191.95|4191.35|4191.95|4191.35|4192.2|4191.6|4191.95|4191.35|33
1619779230000|2021-04-30 10:40:30|4191.7|4191.1|4191.7|4191.1|4191.7|4191.1|4191.7|4191.1|21
1619779240000|2021-04-30 10:40:40|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|31
1619779250000|2021-04-30 10:40:50|4191.2|4190.6|4191.32|4190.72|4191.45|4190.85|4191.2|4190.6|64
1619779260000|2021-04-30 10:41:00|4191.45|4190.85|4190.2|4189.6|4191.45|4190.85|4189.95|4189.35|591
1619779270000|2021-04-30 10:41:10|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|126
1619779280000|2021-04-30 10:41:20|4189.7|4189.1|4190.2|4189.6|4190.2|4189.6|4189.7|4189.1|216
1619779290000|2021-04-30 10:41:30|4189.95|4189.35|4190.45|4189.85|4190.7|4190.1|4189.95|4189.35|154
1619779300000|2021-04-30 10:41:40|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4189.95|4189.35|66
1619779310000|2021-04-30 10:41:50|4189.95|4189.35|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|75
1619779320000|2021-04-30 10:42:00|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|167
1619779330000|2021-04-30 10:42:10|4189.95|4189.35|4189.45|4188.85|4189.95|4189.35|4189.45|4188.85|227
1619779340000|2021-04-30 10:42:20|4189.2|4188.6|4188.95|4188.35|4189.45|4188.85|4188.95|4188.35|233
1619779350000|2021-04-30 10:42:30|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4188.95|4188.35|115
1619779360000|2021-04-30 10:42:40|4189.45|4188.85|4189.45|4188.85|4189.7|4189.1|4189.45|4188.85|129
1619779370000|2021-04-30 10:42:50|4189.7|4189.1|4189.95|4189.35|4190.2|4189.6|4189.7|4189.1|108
1619779390000|2021-04-30 10:43:10|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|59
1619779400000|2021-04-30 10:43:20|4189.45|4188.85|4188.95|4188.35|4189.45|4188.85|4188.95|4188.35|146
1619779410000|2021-04-30 10:43:30|4189.2|4188.6|4188.2|4187.6|4189.2|4188.6|4188.2|4187.6|205
1619779420000|2021-04-30 10:43:40|4188.45|4187.85|4188.2|4187.6|4188.45|4187.85|4188.2|4187.6|128
1619779430000|2021-04-30 10:43:50|4188.45|4187.85|4188.95|4188.35|4188.95|4188.35|4188.45|4187.85|111
1619779440000|2021-04-30 10:44:00|4188.7|4188.1|4188.45|4187.85|4188.7|4188.1|4188.45|4187.85|46
1619779450000|2021-04-30 10:44:10|4188.2|4187.6|4187.95|4187.35|4188.2|4187.6|4187.95|4187.35|187
1619779460000|2021-04-30 10:44:20|4187.82|4187.22|4187.95|4187.35|4188.2|4187.6|4187.7|4187.1|160
1619779470000|2021-04-30 10:44:30|4188.2|4187.6|4188.45|4187.85|4188.45|4187.85|4188.2|4187.6|83
1619779480000|2021-04-30 10:44:40|4188.95|4188.35|4188.7|4188.1|4188.95|4188.35|4188.7|4188.1|172
1619779490000|2021-04-30 10:44:50|4188.95|4188.35|4188.7|4188.1|4188.95|4188.35|4188.7|4188.1|82
1619779500000|2021-04-30 10:45:00|4188.45|4187.85|4188.7|4188.1|4188.7|4188.1|4188.45|4187.85|40
1619779510000|2021-04-30 10:45:10|||||||||17
1619779520000|2021-04-30 10:45:20|||||||||47
1619779530000|2021-04-30 10:45:30|4188.95|4188.35|4188.7|4188.1|4188.95|4188.35|4188.7|4188.1|56
1619779540000|2021-04-30 10:45:40|4188.45|4187.85|4188.45|4187.85|4188.45|4187.85|4188.2|4187.6|113
1619779550000|2021-04-30 10:45:50|4188.7|4188.1|4188.2|4187.6|4188.7|4188.1|4188.2|4187.6|74
1619779560000|2021-04-30 10:46:00|4188.32|4187.72|4188.45|4187.85|4188.7|4188.1|4188.2|4187.6|94
1619779570000|2021-04-30 10:46:10|4188.2|4187.6|4187.95|4187.35|4188.2|4187.6|4187.95|4187.35|120
1619779580000|2021-04-30 10:46:20|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|94
1619779590000|2021-04-30 10:46:30|||||||||59
1619779600000|2021-04-30 10:46:40|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|4187.95|4187.35|56
1619779610000|2021-04-30 10:46:50|4188.07|4187.47|4187.95|4187.35|4188.2|4187.6|4187.7|4187.1|60
1619779620000|2021-04-30 10:47:00|4187.82|4187.22|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|81
1619779630000|2021-04-30 10:47:10|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|31
1619779640000|2021-04-30 10:47:20|4187.7|4187.1|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|87
1619779650000|2021-04-30 10:47:30|4187.82|4187.22|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|54
1619779660000|2021-04-30 10:47:40|4187.95|4187.35|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|35
1619779670000|2021-04-30 10:47:50|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|209
1619779680000|2021-04-30 10:48:00|4187.7|4187.1|4186.95|4186.35|4187.7|4187.1|4186.7|4186.1|419
1619779690000|2021-04-30 10:48:10|4186.7|4186.1|4186.7|4186.1|4186.82|4186.22|4186.7|4186.1|78
1619779700000|2021-04-30 10:48:20|4186.82|4186.22|4185.95|4185.35|4186.95|4186.35|4185.7|4185.1|436
1619779710000|2021-04-30 10:48:30|4185.82|4185.22|4185.95|4185.35|4186.2|4185.6|4185.45|4184.85|234
1619779720000|2021-04-30 10:48:40|4186.2|4185.6|4186.7|4186.1|4186.7|4186.1|4186.2|4185.6|154
1619779730000|2021-04-30 10:48:50|4186.45|4185.85|4186.45|4185.85|4186.7|4186.1|4186.2|4185.6|48
1619779740000|2021-04-30 10:49:00|4186.7|4186.1|4186.7|4186.1|4186.95|4186.35|4186.45|4185.85|89
1619779750000|2021-04-30 10:49:10|4186.45|4185.85|4186.95|4186.35|4186.95|4186.35|4186.45|4185.85|211
1619779760000|2021-04-30 10:49:20|4186.7|4186.1|4186.95|4186.35|4186.95|4186.35|4186.45|4185.85|78
1619779770000|2021-04-30 10:49:30|4186.7|4186.1|4186.7|4186.1|4186.95|4186.35|4186.7|4186.1|68
1619779780000|2021-04-30 10:49:40|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|67
1619779790000|2021-04-30 10:49:50|||||||||45
1619779800000|2021-04-30 10:50:00|4186.32|4185.72|4185.7|4185.1|4186.45|4185.85|4185.7|4185.1|102
1619779810000|2021-04-30 10:50:10|4185.95|4185.35|4185.2|4184.6|4185.95|4185.35|4184.95|4184.35|350
1619779820000|2021-04-30 10:50:20|4185.07|4184.47|4185.2|4184.6|4185.2|4184.6|4184.95|4184.35|125
1619779830000|2021-04-30 10:50:30|4185.32|4184.72|4185.45|4184.85|4185.95|4185.35|4185.32|4184.72|179
1619779840000|2021-04-30 10:50:40|4185.07|4184.47|4185.2|4184.6|4185.2|4184.6|4184.7|4184.1|272
1619779850000|2021-04-30 10:50:50|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|140
1619779860000|2021-04-30 10:51:00|4185.7|4185.1|4184.7|4184.1|4185.7|4185.1|4184.7|4184.1|321
1619779870000|2021-04-30 10:51:10|||||||||27
1619779880000|2021-04-30 10:51:20|4184.82|4184.22|4184.7|4184.1|4184.82|4184.22|4184.7|4184.1|90
1619779890000|2021-04-30 10:51:30|4184.2|4183.6|4184.2|4183.6|4184.45|4183.85|4184.2|4183.6|243
1619779900000|2021-04-30 10:51:40|4183.95|4183.35|4183.95|4183.35|4184.2|4183.6|4183.7|4183.1|124
1619779910000|2021-04-30 10:51:50|4184.2|4183.6|4183.7|4183.1|4184.7|4184.1|4183.7|4183.1|145
1619779920000|2021-04-30 10:52:00|4183.95|4183.35|4183.95|4183.35|4183.95|4183.35|4183.95|4183.35|21
1619779930000|2021-04-30 10:52:10|4184.2|4183.6|4184.2|4183.6|4184.2|4183.6|4184.2|4183.6|40
1619779940000|2021-04-30 10:52:20|4183.95|4183.35|4184.2|4183.6|4184.2|4183.6|4183.95|4183.35|41
1619779950000|2021-04-30 10:52:30|4183.95|4183.35|4183.95|4183.35|4183.95|4183.35|4183.95|4183.35|85
1619779960000|2021-04-30 10:52:40|||||||||22
1619779970000|2021-04-30 10:52:50|4184.2|4183.6|4183.95|4183.35|4184.2|4183.6|4183.82|4183.22|129
1619779980000|2021-04-30 10:53:00|4184.45|4183.85|4184.2|4183.6|4184.45|4183.85|4184.2|4183.6|195
1619779990000|2021-04-30 10:53:10|4183.7|4183.1|4183.7|4183.1|4183.95|4183.35|4183.7|4183.1|119
1619780000000|2021-04-30 10:53:20|4183.57|4182.97|4182.95|4182.35|4183.57|4182.97|4182.7|4182.1|295
1619780010000|2021-04-30 10:53:30|4183.2|4182.6|4183.7|4183.1|4183.95|4183.35|4183.2|4182.6|354
1619780020000|2021-04-30 10:53:40|4183.95|4183.35|4183.7|4183.1|4183.95|4183.35|4183.7|4183.1|153
1619780030000|2021-04-30 10:53:50|4183.95|4183.35|4184.45|4183.85|4184.7|4184.1|4183.95|4183.35|90
1619780040000|2021-04-30 10:54:00|4184.95|4184.35|4183.95|4183.35|4184.95|4184.35|4183.95|4183.35|248
1619780050000|2021-04-30 10:54:10|4184.2|4183.6|4184.2|4183.6|4184.2|4183.6|4183.95|4183.35|118
1619780060000|2021-04-30 10:54:20|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|73
1619780070000|2021-04-30 10:54:30|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|4184.45|4183.85|78
1619780080000|2021-04-30 10:54:40|4184.45|4183.85|4184.45|4183.85|4184.7|4184.1|4184.45|4183.85|134
1619780090000|2021-04-30 10:54:50|4184.7|4184.1|4185.2|4184.6|4185.2|4184.6|4184.45|4183.85|220
1619780100000|2021-04-30 10:55:00|4185.07|4184.47|4185.2|4184.6|4185.45|4184.85|4185.07|4184.47|142
1619780110000|2021-04-30 10:55:10|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|193
1619780120000|2021-04-30 10:55:20|4185.2|4184.6|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|110
1619780130000|2021-04-30 10:55:30|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.45|4184.85|96
1619780140000|2021-04-30 10:55:40|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|55
1619780150000|2021-04-30 10:55:50|4185.7|4185.1|4185.45|4184.85|4185.7|4185.1|4185.45|4184.85|135
1619780160000|2021-04-30 10:56:00|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|85
1619780170000|2021-04-30 10:56:10|4185.45|4184.85|4186.2|4185.6|4186.2|4185.6|4185.45|4184.85|564
1619780180000|2021-04-30 10:56:20|4186.32|4185.72|4186.45|4185.85|4186.45|4185.85|4186.32|4185.72|246
1619780190000|2021-04-30 10:56:30|4186.2|4185.6|4185.95|4185.35|4186.2|4185.6|4185.95|4185.35|127
1619780200000|2021-04-30 10:56:40|4185.7|4185.1|4185.95|4185.35|4185.95|4185.35|4185.7|4185.1|63
1619780210000|2021-04-30 10:56:50|||||||||1
1619780220000|2021-04-30 10:57:00|4186.2|4185.6|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|125
1619780230000|2021-04-30 10:57:10|4186.57|4185.97|4186.45|4185.85|4186.95|4186.35|4186.45|4185.85|138
1619780240000|2021-04-30 10:57:20|4186.2|4185.6|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|97
1619780250000|2021-04-30 10:57:30|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4185.95|4185.35|166
1619780260000|2021-04-30 10:57:40|4186.45|4185.85|4186.2|4185.6|4186.45|4185.85|4185.95|4185.35|84
1619780270000|2021-04-30 10:57:50|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.32|4185.72|56
1619780280000|2021-04-30 10:58:00|||||||||45
1619780290000|2021-04-30 10:58:10|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|93
1619780300000|2021-04-30 10:58:20|4186.32|4185.72|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|87
1619780310000|2021-04-30 10:58:30|||||||||17
1619780320000|2021-04-30 10:58:40|||||||||66
1619780330000|2021-04-30 10:58:50|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|97
1619780340000|2021-04-30 10:59:00|||||||||26
1619780350000|2021-04-30 10:59:10|4186.45|4185.85|4186.2|4185.6|4186.7|4186.1|4186.2|4185.6|73
1619780360000|2021-04-30 10:59:20|4185.95|4185.35|4186.2|4185.6|4186.2|4185.6|4185.95|4185.35|56
1619780370000|2021-04-30 10:59:30|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|55
1619780380000|2021-04-30 10:59:40|||||||||16
1619780390000|2021-04-30 10:59:50|4186.32|4185.72|4185.95|4185.35|4186.32|4185.72|4185.95|4185.35|99
1619780400000|2021-04-30 11:00:00|4186.2|4185.6|4186.95|4186.35|4186.95|4186.35|4186.2|4185.6|252
1619780410000|2021-04-30 11:00:10|4186.45|4185.85|4186.45|4185.85|4186.7|4186.1|4186.45|4185.85|188
1619780420000|2021-04-30 11:00:20|||||||||14
1619780430000|2021-04-30 11:00:30|4186.7|4186.1|4186.2|4185.6|4186.7|4186.1|4186.2|4185.6|159
1619780440000|2021-04-30 11:00:40|4185.95|4185.35|4186.45|4185.85|4186.45|4185.85|4185.95|4185.35|124
1619780450000|2021-04-30 11:00:50|4186.57|4185.97|4186.95|4186.35|4186.95|4186.35|4186.57|4185.97|227
1619780460000|2021-04-30 11:01:00|4186.82|4186.22|4186.7|4186.1|4186.95|4186.35|4186.7|4186.1|69
1619780470000|2021-04-30 11:01:10|4186.45|4185.85|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|80
1619780480000|2021-04-30 11:01:20|||||||||36
1619780490000|2021-04-30 11:01:30|4186.45|4185.85|4186.2|4185.6|4186.45|4185.85|4186.2|4185.6|129
1619780500000|2021-04-30 11:01:40|4186.45|4185.85|4186.7|4186.1|4186.7|4186.1|4186.2|4185.6|149
1619780510000|2021-04-30 11:01:50|4186.57|4185.97|4186.45|4185.85|4186.7|4186.1|4186.45|4185.85|138
1619780520000|2021-04-30 11:02:00|4186.2|4185.6|4185.7|4185.1|4186.2|4185.6|4185.7|4185.1|114
1619780530000|2021-04-30 11:02:10|4185.95|4185.35|4185.7|4185.1|4185.95|4185.35|4185.7|4185.1|84
1619780540000|2021-04-30 11:02:20|4185.82|4185.22|4185.7|4185.1|4185.95|4185.35|4185.7|4185.1|19
1619780550000|2021-04-30 11:02:30|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|81
1619780560000|2021-04-30 11:02:40|4185.7|4185.1|4185.95|4185.35|4185.95|4185.35|4185.7|4185.1|135
1619780570000|2021-04-30 11:02:50|4185.2|4184.6|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|167
1619780580000|2021-04-30 11:03:00|4184.95|4184.35|4184.7|4184.1|4184.95|4184.35|4184.7|4184.1|246
1619780590000|2021-04-30 11:03:10|4184.45|4183.85|4184.2|4183.6|4184.45|4183.85|4184.2|4183.6|98
1619780600000|2021-04-30 11:03:20|4184.45|4183.85|4184.95|4184.35|4184.95|4184.35|4184.45|4183.85|93
1619780610000|2021-04-30 11:03:30|4184.7|4184.1|4184.95|4184.35|4184.95|4184.35|4184.7|4184.1|137
1619780620000|2021-04-30 11:03:40|4185.2|4184.6|4184.95|4184.35|4185.2|4184.6|4184.95|4184.35|107
1619780630000|2021-04-30 11:03:50|||||||||10
1619780640000|2021-04-30 11:04:00|4184.7|4184.1|4185.45|4184.85|4185.45|4184.85|4184.45|4183.85|543
1619780650000|2021-04-30 11:04:10|||||||||11
1619780660000|2021-04-30 11:04:20|||||||||9
1619780670000|2021-04-30 11:04:30|4185.95|4185.35|4185.7|4185.1|4185.95|4185.35|4185.7|4185.1|245
1619780680000|2021-04-30 11:04:40|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|32
1619780690000|2021-04-30 11:04:50|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.45|4184.85|76
1619780700000|2021-04-30 11:05:00|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|31
1619780710000|2021-04-30 11:05:10|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.45|4184.85|74
1619780720000|2021-04-30 11:05:20|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|59
1619780730000|2021-04-30 11:05:30|4185.82|4185.22|4185.95|4185.35|4185.95|4185.35|4185.82|4185.22|35
1619780740000|2021-04-30 11:05:40|4186.2|4185.6|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|106
1619780750000|2021-04-30 11:05:50|||||||||9
1619780760000|2021-04-30 11:06:00|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|78
1619780770000|2021-04-30 11:06:10|||||||||47
1619780780000|2021-04-30 11:06:20|4185.95|4185.35|4185.95|4185.35|4186.2|4185.6|4185.95|4185.35|85
1619780790000|2021-04-30 11:06:30|||||||||5
1619780800000|2021-04-30 11:06:40|4186.2|4185.6|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|39
1619780810000|2021-04-30 11:06:50|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|28
1619780820000|2021-04-30 11:07:00|4186.32|4185.72|4186.2|4185.6|4186.32|4185.72|4186.2|4185.6|86
1619780830000|2021-04-30 11:07:10|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|43
1619780840000|2021-04-30 11:07:20|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|59
1619780850000|2021-04-30 11:07:30|||||||||2
1619780860000|2021-04-30 11:07:40|||||||||58
1619780870000|2021-04-30 11:07:50|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|72
1619780880000|2021-04-30 11:08:00|||||||||7
1619780900000|2021-04-30 11:08:20|4186.2|4185.6|4185.95|4185.35|4186.2|4185.6|4185.95|4185.35|122
1619780910000|2021-04-30 11:08:30|||||||||1
1619780920000|2021-04-30 11:08:40|||||||||15
1619780930000|2021-04-30 11:08:50|||||||||71
1619780940000|2021-04-30 11:09:00|4186.2|4185.6|4186.7|4186.1|4186.95|4186.35|4186.2|4185.6|212
1619780950000|2021-04-30 11:09:10|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|18
1619780960000|2021-04-30 11:09:20|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|70
1619780970000|2021-04-30 11:09:30|4187.32|4186.72|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|150
1619780980000|2021-04-30 11:09:40|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|113
1619780990000|2021-04-30 11:09:50|4187.2|4186.6|4187.2|4186.6|4187.32|4186.72|4187.2|4186.6|73
1619781000000|2021-04-30 11:10:00|||||||||16
1619781010000|2021-04-30 11:10:10|||||||||32
1619781020000|2021-04-30 11:10:20|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|44
1619781030000|2021-04-30 11:10:30|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|62
1619781040000|2021-04-30 11:10:40|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|132
1619781050000|2021-04-30 11:10:50|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|42
1619781060000|2021-04-30 11:11:00|4187.57|4186.97|4187.7|4187.1|4187.7|4187.1|4187.45|4186.85|119
1619781070000|2021-04-30 11:11:10|||||||||5
1619781080000|2021-04-30 11:11:20|||||||||49
1619781090000|2021-04-30 11:11:30|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|193
1619781100000|2021-04-30 11:11:40|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|92
1619781110000|2021-04-30 11:11:50|4187.45|4186.85|4187.7|4187.1|4187.7|4187.1|4187.45|4186.85|145
1619781120000|2021-04-30 11:12:00|||||||||37
1619781130000|2021-04-30 11:12:10|4187.82|4187.22|4187.7|4187.1|4187.82|4187.22|4187.7|4187.1|33
1619781140000|2021-04-30 11:12:20|4187.82|4187.22|4187.7|4187.1|4187.82|4187.22|4187.7|4187.1|14
1619781150000|2021-04-30 11:12:30|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|48
1619781160000|2021-04-30 11:12:40|4187.82|4187.22|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|47
1619781170000|2021-04-30 11:12:50|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|84
1619781180000|2021-04-30 11:13:00|||||||||57
1619781190000|2021-04-30 11:13:10|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|36
1619781200000|2021-04-30 11:13:20|||||||||52
1619781210000|2021-04-30 11:13:30|||||||||20
1619781220000|2021-04-30 11:13:40|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|54
1619781230000|2021-04-30 11:13:50|||||||||60
1619781250000|2021-04-30 11:14:10|||||||||12
1619781260000|2021-04-30 11:14:20|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|48
1619781270000|2021-04-30 11:14:30|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|58
1619781280000|2021-04-30 11:14:40|||||||||35
1619781290000|2021-04-30 11:14:50|4187.7|4187.1|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|102
1619781300000|2021-04-30 11:15:00|4187.82|4187.22|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|46
1619781310000|2021-04-30 11:15:10|||||||||24
1619781320000|2021-04-30 11:15:20|||||||||113
1619781330000|2021-04-30 11:15:30|4187.7|4187.1|4187.95|4187.35|4188.2|4187.6|4187.7|4187.1|181
1619781340000|2021-04-30 11:15:40|||||||||46
1619781350000|2021-04-30 11:15:50|||||||||45
1619781360000|2021-04-30 11:16:00|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|62
1619781370000|2021-04-30 11:16:10|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|86
1619781380000|2021-04-30 11:16:20|||||||||16
1619781390000|2021-04-30 11:16:30|4187.82|4187.22|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|48
1619781400000|2021-04-30 11:16:40|||||||||12
1619781410000|2021-04-30 11:16:50|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|28
1619781420000|2021-04-30 11:17:00|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|42
1619781430000|2021-04-30 11:17:10|||||||||45
1619781440000|2021-04-30 11:17:20|4187.57|4186.97|4187.45|4186.85|4187.57|4186.97|4187.45|4186.85|39
1619781450000|2021-04-30 11:17:30|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|39
1619781460000|2021-04-30 11:17:40|4187.45|4186.85|4186.95|4186.35|4187.45|4186.85|4186.95|4186.35|146
1619781470000|2021-04-30 11:17:50|4187.2|4186.6|4186.95|4186.35|4187.2|4186.6|4186.95|4186.35|99
1619781480000|2021-04-30 11:18:00|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|27
1619781490000|2021-04-30 11:18:10|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|12
1619781500000|2021-04-30 11:18:20|4187.2|4186.6|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|61
1619781510000|2021-04-30 11:18:30|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|7
1619781540000|2021-04-30 11:19:00|||||||||10
1619781550000|2021-04-30 11:19:10|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.7|4186.1|91
1619781560000|2021-04-30 11:19:20|4187.07|4186.47|4187.07|4186.47|4187.07|4186.47|4187.07|4186.47|65
1619781570000|2021-04-30 11:19:30|4187.2|4186.6|4187.7|4187.1|4187.7|4187.1|4187.2|4186.6|51
1619781580000|2021-04-30 11:19:40|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|33
1619781590000|2021-04-30 11:19:50|||||||||43
1619781600000|2021-04-30 11:20:00|||||||||6
1619781610000|2021-04-30 11:20:10|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|23
1619781620000|2021-04-30 11:20:20|4187.32|4186.72|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|57
1619781630000|2021-04-30 11:20:30|4187.45|4186.85|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|58
1619781640000|2021-04-30 11:20:40|||||||||4
1619781650000|2021-04-30 11:20:50|4187.45|4186.85|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|38
1619781660000|2021-04-30 11:21:00|||||||||5
1619781680000|2021-04-30 11:21:20|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|79
1619781690000|2021-04-30 11:21:30|||||||||29
1619781700000|2021-04-30 11:21:40|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|26
1619781710000|2021-04-30 11:21:50|||||||||2
1619781720000|2021-04-30 11:22:00|4187.45|4186.85|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|87
1619781730000|2021-04-30 11:22:10|4187.57|4186.97|4187.95|4187.35|4187.95|4187.35|4187.45|4186.85|55
1619781740000|2021-04-30 11:22:20|||||||||81
1619781750000|2021-04-30 11:22:30|4187.7|4187.1|4187.82|4187.22|4187.95|4187.35|4187.7|4187.1|60
1619781760000|2021-04-30 11:22:40|4187.7|4187.1|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|9
1619781780000|2021-04-30 11:23:00|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|23
1619781790000|2021-04-30 11:23:10|4187.2|4186.6|4186.95|4186.35|4187.2|4186.6|4186.95|4186.35|51
1619781800000|2021-04-30 11:23:20|||||||||23
1619781810000|2021-04-30 11:23:30|||||||||2
1619781820000|2021-04-30 11:23:40|4186.7|4186.1|4186.7|4186.1|4186.95|4186.35|4186.7|4186.1|51
1619781830000|2021-04-30 11:23:50|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.32|4185.72|92
1619781840000|2021-04-30 11:24:00|||||||||8
1619781850000|2021-04-30 11:24:10|||||||||7
1619781860000|2021-04-30 11:24:20|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|88
1619781870000|2021-04-30 11:24:30|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|39
1619781880000|2021-04-30 11:24:40|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|25
1619781890000|2021-04-30 11:24:50|4185.95|4185.35|4185.7|4185.1|4185.95|4185.35|4185.7|4185.1|177
1619781900000|2021-04-30 11:25:00|4185.95|4185.35|4186.2|4185.6|4186.2|4185.6|4185.7|4185.1|157
1619781910000|2021-04-30 11:25:10|4186.45|4185.85|4186.2|4185.6|4186.45|4185.85|4186.2|4185.6|21
1619781920000|2021-04-30 11:25:20|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|21
1619781930000|2021-04-30 11:25:30|4186.2|4185.6|4186.2|4185.6|4186.32|4185.72|4186.2|4185.6|44
1619781940000|2021-04-30 11:25:40|4186.32|4185.72|4186.7|4186.1|4186.7|4186.1|4186.32|4185.72|137
1619781950000|2021-04-30 11:25:50|4186.95|4186.35|4187.2|4186.6|4187.2|4186.6|4186.95|4186.35|83
1619781960000|2021-04-30 11:26:00|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|98
1619781970000|2021-04-30 11:26:10|||||||||34
1619781980000|2021-04-30 11:26:20|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|138
1619781990000|2021-04-30 11:26:30|||||||||17
1619782000000|2021-04-30 11:26:40|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|19
1619782010000|2021-04-30 11:26:50|4187.7|4187.1|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|88
1619782020000|2021-04-30 11:27:00|4187.57|4186.97|4187.32|4186.72|4187.7|4187.1|4187.32|4186.72|45
1619782030000|2021-04-30 11:27:10|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|22
1619782050000|2021-04-30 11:27:30|4187.57|4186.97|4187.7|4187.1|4187.7|4187.1|4187.57|4186.97|35
1619782060000|2021-04-30 11:27:40|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|18
1619782070000|2021-04-30 11:27:50|4187.32|4186.72|4187.32|4186.72|4187.32|4186.72|4187.32|4186.72|31
1619782080000|2021-04-30 11:28:00|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|77
1619782090000|2021-04-30 11:28:10|4187.2|4186.6|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|16
1619782110000|2021-04-30 11:28:30|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|77
1619782120000|2021-04-30 11:28:40|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|19
1619782130000|2021-04-30 11:28:50|4187.32|4186.72|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|130
1619782140000|2021-04-30 11:29:00|4187.2|4186.6|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|72
1619782150000|2021-04-30 11:29:10|||||||||1
1619782160000|2021-04-30 11:29:20|||||||||5
1619782170000|2021-04-30 11:29:30|||||||||1
1619782180000|2021-04-30 11:29:40|||||||||1
1619782190000|2021-04-30 11:29:50|||||||||67
1619782200000|2021-04-30 11:30:00|4187.2|4186.6|4187.45|4186.85|4187.7|4187.1|4187.2|4186.6|118
1619782210000|2021-04-30 11:30:10|||||||||6
1619782220000|2021-04-30 11:30:20|4187.7|4187.1|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|59
1619782230000|2021-04-30 11:30:30|||||||||1
1619782240000|2021-04-30 11:30:40|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|16
1619782250000|2021-04-30 11:30:50|||||||||58
1619782260000|2021-04-30 11:31:00|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|41
1619782270000|2021-04-30 11:31:10|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|125
1619782280000|2021-04-30 11:31:20|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|28
1619782300000|2021-04-30 11:31:40|4187.57|4186.97|4187.45|4186.85|4187.57|4186.97|4187.45|4186.85|42
1619782310000|2021-04-30 11:31:50|4187.7|4187.1|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|52
1619782320000|2021-04-30 11:32:00|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|32
1619782330000|2021-04-30 11:32:10|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|22
1619782340000|2021-04-30 11:32:20|||||||||4
1619782350000|2021-04-30 11:32:30|||||||||6
1619782360000|2021-04-30 11:32:40|||||||||184
1619782370000|2021-04-30 11:32:50|||||||||46
1619782380000|2021-04-30 11:33:00|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|49
1619782390000|2021-04-30 11:33:10|4188.45|4187.85|4188.45|4187.85|4188.45|4187.85|4188.45|4187.85|50
1619782400000|2021-04-30 11:33:20|4188.7|4188.1|4189.2|4188.6|4189.2|4188.6|4188.7|4188.1|304
1619782410000|2021-04-30 11:33:30|4189.45|4188.85|4189.2|4188.6|4189.45|4188.85|4189.2|4188.6|143
1619782420000|2021-04-30 11:33:40|4189.45|4188.85|4189.2|4188.6|4189.45|4188.85|4189.2|4188.6|110
1619782440000|2021-04-30 11:34:00|4189.45|4188.85|4189.95|4189.35|4189.95|4189.35|4189.45|4188.85|348
1619782450000|2021-04-30 11:34:10|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|206
1619782460000|2021-04-30 11:34:20|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|70
1619782470000|2021-04-30 11:34:30|4189.7|4189.1|4189.45|4188.85|4189.7|4189.1|4189.45|4188.85|157
1619782480000|2021-04-30 11:34:40|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|55
1619782490000|2021-04-30 11:34:50|4189.32|4188.72|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|54
1619782500000|2021-04-30 11:35:00|||||||||11
1619782510000|2021-04-30 11:35:10|||||||||27
1619782520000|2021-04-30 11:35:20|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|160
1619782530000|2021-04-30 11:35:30|4190.2|4189.6|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|139
1619782540000|2021-04-30 11:35:40|4190.2|4189.6|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|114
1619782550000|2021-04-30 11:35:50|4190.07|4189.47|4189.7|4189.1|4190.2|4189.6|4189.7|4189.1|175
1619782560000|2021-04-30 11:36:00|4189.45|4188.85|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|115
1619782570000|2021-04-30 11:36:10|4189.57|4188.97|4189.45|4188.85|4189.57|4188.97|4189.45|4188.85|45
1619782580000|2021-04-30 11:36:20|4189.2|4188.6|4189.7|4189.1|4189.7|4189.1|4189.2|4188.6|58
1619782590000|2021-04-30 11:36:30|||||||||3
1619782600000|2021-04-30 11:36:40|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|41
1619782610000|2021-04-30 11:36:50|4189.2|4188.6|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|77
1619782620000|2021-04-30 11:37:00|||||||||45
1619782630000|2021-04-30 11:37:10|4189.2|4188.6|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|28
1619782640000|2021-04-30 11:37:20|4189.57|4188.97|4189.7|4189.1|4189.7|4189.1|4189.57|4188.97|12
1619782650000|2021-04-30 11:37:30|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|22
1619782660000|2021-04-30 11:37:40|4189.57|4188.97|4189.45|4188.85|4189.57|4188.97|4189.45|4188.85|27
1619782670000|2021-04-30 11:37:50|||||||||17
1619782680000|2021-04-30 11:38:00|4189.2|4188.6|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|38
1619782690000|2021-04-30 11:38:10|4189.7|4189.1|4189.2|4188.6|4189.7|4189.1|4189.2|4188.6|59
1619782700000|2021-04-30 11:38:20|||||||||8
1619782710000|2021-04-30 11:38:30|||||||||2
1619782720000|2021-04-30 11:38:40|||||||||1
1619782730000|2021-04-30 11:38:50|4189.45|4188.85|4189.45|4188.85|4189.57|4188.97|4189.45|4188.85|90
1619782740000|2021-04-30 11:39:00|4189.57|4188.97|4189.45|4188.85|4189.57|4188.97|4189.45|4188.85|12
1619782750000|2021-04-30 11:39:10|||||||||4
1619782760000|2021-04-30 11:39:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|114
1619782780000|2021-04-30 11:39:40|||||||||17
1619782790000|2021-04-30 11:39:50|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|82
1619782800000|2021-04-30 11:40:00|4189.57|4188.97|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|31
1619782810000|2021-04-30 11:40:10|4189.57|4188.97|4189.45|4188.85|4189.57|4188.97|4189.45|4188.85|37
1619782820000|2021-04-30 11:40:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|60
1619782830000|2021-04-30 11:40:30|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|42
1619782840000|2021-04-30 11:40:40|||||||||6
1619782850000|2021-04-30 11:40:50|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|20
1619782860000|2021-04-30 11:41:00|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|50
1619782870000|2021-04-30 11:41:10|||||||||78
1619782880000|2021-04-30 11:41:20|||||||||19
1619782890000|2021-04-30 11:41:30|||||||||62
1619782900000|2021-04-30 11:41:40|||||||||3
1619782910000|2021-04-30 11:41:50|||||||||86
1619782920000|2021-04-30 11:42:00|||||||||81
1619782930000|2021-04-30 11:42:10|4189.7|4189.1|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|112
1619782940000|2021-04-30 11:42:20|4189.82|4189.22|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|8
1619782950000|2021-04-30 11:42:30|||||||||15
1619782960000|2021-04-30 11:42:40|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|35
1619782970000|2021-04-30 11:42:50|||||||||4
1619782980000|2021-04-30 11:43:00|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|24
1619782990000|2021-04-30 11:43:10|||||||||154
1619783000000|2021-04-30 11:43:20|||||||||1
1619783010000|2021-04-30 11:43:30|||||||||17
1619783020000|2021-04-30 11:43:40|4189.45|4188.85|4189.57|4188.97|4189.57|4188.97|4189.45|4188.85|17
1619783030000|2021-04-30 11:43:50|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|9
1619783040000|2021-04-30 11:44:00|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|64
1619783060000|2021-04-30 11:44:20|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.82|4189.22|22
1619783080000|2021-04-30 11:44:40|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|6
1619783090000|2021-04-30 11:44:50|||||||||1
1619783100000|2021-04-30 11:45:00|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.82|4189.22|75
1619783110000|2021-04-30 11:45:10|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|10
1619783120000|2021-04-30 11:45:20|||||||||9
1619783130000|2021-04-30 11:45:30|||||||||26
1619783140000|2021-04-30 11:45:40|||||||||15
1619783160000|2021-04-30 11:46:00|||||||||3
1619783170000|2021-04-30 11:46:10|||||||||63
1619783190000|2021-04-30 11:46:30|||||||||4
1619783200000|2021-04-30 11:46:40|||||||||27
1619783210000|2021-04-30 11:46:50|||||||||3
1619783220000|2021-04-30 11:47:00|||||||||80
1619783230000|2021-04-30 11:47:10|||||||||1
1619783240000|2021-04-30 11:47:20|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|22
1619783250000|2021-04-30 11:47:30|4189.57|4188.97|4189.7|4189.1|4189.7|4189.1|4189.57|4188.97|45
1619783260000|2021-04-30 11:47:40|||||||||3
1619783270000|2021-04-30 11:47:50|||||||||14
1619783280000|2021-04-30 11:48:00|||||||||53
1619783290000|2021-04-30 11:48:10|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|23
1619783300000|2021-04-30 11:48:20|||||||||16
1619783310000|2021-04-30 11:48:30|||||||||1
1619783320000|2021-04-30 11:48:40|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|267
1619783330000|2021-04-30 11:48:50|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|108
1619783340000|2021-04-30 11:49:00|||||||||95
1619783350000|2021-04-30 11:49:10|4190.2|4189.6|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|129
1619783360000|2021-04-30 11:49:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|10
1619783370000|2021-04-30 11:49:30|||||||||11
1619783380000|2021-04-30 11:49:40|||||||||3
1619783390000|2021-04-30 11:49:50|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|42
1619783400000|2021-04-30 11:50:00|||||||||8
1619783410000|2021-04-30 11:50:10|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.82|4189.22|31
1619783420000|2021-04-30 11:50:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|70
1619783430000|2021-04-30 11:50:30|||||||||5
1619783440000|2021-04-30 11:50:40|||||||||47
1619783450000|2021-04-30 11:50:50|||||||||1
1619783470000|2021-04-30 11:51:10|4189.45|4188.85|4189.2|4188.6|4189.45|4188.85|4189.2|4188.6|127
1619783480000|2021-04-30 11:51:20|4189.07|4188.47|4189.07|4188.47|4189.07|4188.47|4188.95|4188.35|55
1619783490000|2021-04-30 11:51:30|4189.2|4188.6|4188.95|4188.35|4189.2|4188.6|4188.95|4188.35|34
1619783500000|2021-04-30 11:51:40|||||||||47
1619783510000|2021-04-30 11:51:50|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|28
1619783520000|2021-04-30 11:52:00|||||||||7
1619783530000|2021-04-30 11:52:10|4188.95|4188.35|4189.2|4188.6|4189.2|4188.6|4188.95|4188.35|53
1619783540000|2021-04-30 11:52:20|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|89
1619783550000|2021-04-30 11:52:30|||||||||2
1619783560000|2021-04-30 11:52:40|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|128
1619783570000|2021-04-30 11:52:50|4188.45|4187.85|4188.45|4187.85|4188.45|4187.85|4188.45|4187.85|35
1619783580000|2021-04-30 11:53:00|4188.95|4188.35|4189.2|4188.6|4189.2|4188.6|4188.95|4188.35|140
1619783590000|2021-04-30 11:53:10|||||||||26
1619783600000|2021-04-30 11:53:20|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|20
1619783610000|2021-04-30 11:53:30|4189.2|4188.6|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|43
1619783620000|2021-04-30 11:53:40|||||||||14
1619783630000|2021-04-30 11:53:50|||||||||8
1619783640000|2021-04-30 11:54:00|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|29
1619783650000|2021-04-30 11:54:10|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|47
1619783660000|2021-04-30 11:54:20|||||||||8
1619783680000|2021-04-30 11:54:40|||||||||3
1619783690000|2021-04-30 11:54:50|||||||||14
1619783700000|2021-04-30 11:55:00|||||||||12
1619783710000|2021-04-30 11:55:10|||||||||6
1619783720000|2021-04-30 11:55:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|115
1619783730000|2021-04-30 11:55:30|||||||||27
1619783750000|2021-04-30 11:55:50|||||||||5
1619783760000|2021-04-30 11:56:00|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|146
1619783770000|2021-04-30 11:56:10|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|42
1619783780000|2021-04-30 11:56:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|54
1619783790000|2021-04-30 11:56:30|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|19
1619783800000|2021-04-30 11:56:40|||||||||55
1619783820000|2021-04-30 11:57:00|4189.2|4188.6|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|29
1619783830000|2021-04-30 11:57:10|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|50
1619783840000|2021-04-30 11:57:20|||||||||39
1619783850000|2021-04-30 11:57:30|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|44
1619783860000|2021-04-30 11:57:40|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|19
1619783870000|2021-04-30 11:57:50|||||||||10
1619783880000|2021-04-30 11:58:00|||||||||25
1619783890000|2021-04-30 11:58:10|4189.95|4189.35|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|21
1619783900000|2021-04-30 11:58:20|||||||||3
1619783910000|2021-04-30 11:58:30|||||||||4
1619783920000|2021-04-30 11:58:40|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.82|4189.22|9
1619783930000|2021-04-30 11:58:50|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|9
1619783940000|2021-04-30 11:59:00|||||||||59
1619783950000|2021-04-30 11:59:10|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|55
1619783960000|2021-04-30 11:59:20|4190.2|4189.6|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|12
1619783970000|2021-04-30 11:59:30|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|47
1619783980000|2021-04-30 11:59:40|4190.32|4189.72|4190.7|4190.1|4190.7|4190.1|4190.2|4189.6|163
1619783990000|2021-04-30 11:59:50|||||||||63
1619784000000|2021-04-30 12:00:00|4190.45|4189.85|4190.7|4190.1|4190.7|4190.1|4190.2|4189.6|322
1619784010000|2021-04-30 12:00:10|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|47
1619784020000|2021-04-30 12:00:20|||||||||17
1619784030000|2021-04-30 12:00:30|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|131
1619784040000|2021-04-30 12:00:40|4190.7|4190.1|4190.95|4190.35|4190.95|4190.35|4190.7|4190.1|75
1619784050000|2021-04-30 12:00:50|4190.7|4190.1|4190.45|4189.85|4190.7|4190.1|4190.45|4189.85|84
1619784060000|2021-04-30 12:01:00|||||||||3
1619784070000|2021-04-30 12:01:10|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|34
1619784080000|2021-04-30 12:01:20|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|100
1619784090000|2021-04-30 12:01:30|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|206
1619784100000|2021-04-30 12:01:40|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|89
1619784110000|2021-04-30 12:01:50|||||||||10
1619784120000|2021-04-30 12:02:00|||||||||7
1619784130000|2021-04-30 12:02:10|4189.45|4188.85|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|215
1619784140000|2021-04-30 12:02:20|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|81
1619784150000|2021-04-30 12:02:30|||||||||2
1619784160000|2021-04-30 12:02:40|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|98
1619784170000|2021-04-30 12:02:50|||||||||9
1619784180000|2021-04-30 12:03:00|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|89
1619784190000|2021-04-30 12:03:10|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.07|4189.47|54
1619784200000|2021-04-30 12:03:20|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|17
1619784210000|2021-04-30 12:03:30|||||||||8
1619784220000|2021-04-30 12:03:40|4189.82|4189.22|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|57
1619784230000|2021-04-30 12:03:50|||||||||2
1619784240000|2021-04-30 12:04:00|||||||||23
1619784250000|2021-04-30 12:04:10|||||||||6
1619784260000|2021-04-30 12:04:20|||||||||43
1619784270000|2021-04-30 12:04:30|4190.2|4189.6|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|88
1619784280000|2021-04-30 12:04:40|||||||||1
1619784290000|2021-04-30 12:04:50|||||||||6
1619784300000|2021-04-30 12:05:00|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|50
1619784310000|2021-04-30 12:05:10|4189.57|4188.97|4189.45|4188.85|4189.57|4188.97|4189.45|4188.85|79
1619784320000|2021-04-30 12:05:20|4189.2|4188.6|4188.95|4188.35|4189.2|4188.6|4188.95|4188.35|209
1619784330000|2021-04-30 12:05:30|||||||||38
1619784340000|2021-04-30 12:05:40|4189.2|4188.6|4189.45|4188.85|4189.45|4188.85|4189.2|4188.6|117
1619784350000|2021-04-30 12:05:50|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|55
1619784360000|2021-04-30 12:06:00|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|34
1619784370000|2021-04-30 12:06:10|||||||||5
1619784380000|2021-04-30 12:06:20|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|106
1619784390000|2021-04-30 12:06:30|||||||||7
1619784400000|2021-04-30 12:06:40|||||||||4
1619784410000|2021-04-30 12:06:50|4188.57|4187.97|4188.45|4187.85|4188.7|4188.1|4188.45|4187.85|269
1619784420000|2021-04-30 12:07:00|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|86
1619784430000|2021-04-30 12:07:10|4188.45|4187.85|4188.7|4188.1|4188.7|4188.1|4188.45|4187.85|122
1619784440000|2021-04-30 12:07:20|4188.95|4188.35|4189.2|4188.6|4189.2|4188.6|4188.7|4188.1|388
1619784450000|2021-04-30 12:07:30|4189.32|4188.72|4189.45|4188.85|4189.45|4188.85|4189.32|4188.72|58
1619784460000|2021-04-30 12:07:40|||||||||63
1619784480000|2021-04-30 12:08:00|4189.7|4189.1|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|134
1619784490000|2021-04-30 12:08:10|||||||||40
1619784500000|2021-04-30 12:08:20|4189.7|4189.1|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|110
1619784510000|2021-04-30 12:08:30|||||||||12
1619784520000|2021-04-30 12:08:40|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|111
1619784530000|2021-04-30 12:08:50|||||||||3
1619784540000|2021-04-30 12:09:00|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|78
1619784550000|2021-04-30 12:09:10|4189.7|4189.1|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|118
1619784560000|2021-04-30 12:09:20|||||||||2
1619784570000|2021-04-30 12:09:30|||||||||4
1619784580000|2021-04-30 12:09:40|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|70
1619784590000|2021-04-30 12:09:50|4189.95|4189.35|4190.2|4189.6|4190.2|4189.6|4189.95|4189.35|129
1619784600000|2021-04-30 12:10:00|||||||||30
1619784610000|2021-04-30 12:10:10|||||||||16
1619784620000|2021-04-30 12:10:20|||||||||15
1619784630000|2021-04-30 12:10:30|||||||||106
1619784640000|2021-04-30 12:10:40|4189.95|4189.35|4190.45|4189.85|4190.45|4189.85|4189.95|4189.35|141
1619784650000|2021-04-30 12:10:50|||||||||41
1619784660000|2021-04-30 12:11:00|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|4190.45|4189.85|230
1619784670000|2021-04-30 12:11:10|||||||||36
1619784680000|2021-04-30 12:11:20|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|4190.7|4190.1|225
1619784690000|2021-04-30 12:11:30|4190.7|4190.1|4190.95|4190.35|4190.95|4190.35|4190.7|4190.1|85
1619784700000|2021-04-30 12:11:40|4190.82|4190.22|4190.7|4190.1|4190.95|4190.35|4190.7|4190.1|48
1619784710000|2021-04-30 12:11:50|||||||||8
1619784720000|2021-04-30 12:12:00|4190.95|4190.35|4190.95|4190.35|4191.2|4190.6|4190.95|4190.35|304
1619784730000|2021-04-30 12:12:10|||||||||6
1619784740000|2021-04-30 12:12:20|4191.2|4190.6|4190.95|4190.35|4191.2|4190.6|4190.95|4190.35|102
1619784750000|2021-04-30 12:12:30|4191.07|4190.47|4190.95|4190.35|4191.07|4190.47|4190.95|4190.35|41
1619784770000|2021-04-30 12:12:50|||||||||37
1619784780000|2021-04-30 12:13:00|4191.2|4190.6|4190.95|4190.35|4191.2|4190.6|4190.95|4190.35|154
1619784790000|2021-04-30 12:13:10|4191.2|4190.6|4190.95|4190.35|4191.2|4190.6|4190.95|4190.35|19
1619784800000|2021-04-30 12:13:20|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|225
1619784810000|2021-04-30 12:13:30|||||||||3
1619784820000|2021-04-30 12:13:40|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|177
1619784830000|2021-04-30 12:13:50|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|49
1619784840000|2021-04-30 12:14:00|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|256
1619784850000|2021-04-30 12:14:10|||||||||2
1619784860000|2021-04-30 12:14:20|||||||||100
1619784870000|2021-04-30 12:14:30|4189.57|4188.97|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|113
1619784880000|2021-04-30 12:14:40|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|22
1619784890000|2021-04-30 12:14:50|4189.2|4188.6|4189.2|4188.6|4189.45|4188.85|4189.2|4188.6|89
1619784900000|2021-04-30 12:15:00|4189.45|4188.85|4189.2|4188.6|4189.45|4188.85|4188.95|4188.35|116
1619784910000|2021-04-30 12:15:10|4188.95|4188.35|4189.45|4188.85|4189.45|4188.85|4188.95|4188.35|153
1619784920000|2021-04-30 12:15:20|4189.7|4189.1|4190.45|4189.85|4190.45|4189.85|4189.7|4189.1|326
1619784930000|2021-04-30 12:15:30|||||||||48
1619784940000|2021-04-30 12:15:40|||||||||28
1619784950000|2021-04-30 12:15:50|||||||||120
1619784960000|2021-04-30 12:16:00|4190.57|4189.97|4190.7|4190.1|4190.7|4190.1|4190.45|4189.85|47
1619784970000|2021-04-30 12:16:10|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|41
1619784980000|2021-04-30 12:16:20|4190.7|4190.1|4190.45|4189.85|4190.7|4190.1|4190.45|4189.85|22
1619784990000|2021-04-30 12:16:30|4190.7|4190.1|4190.45|4189.85|4190.7|4190.1|4190.45|4189.85|19
1619785000000|2021-04-30 12:16:40|||||||||21
1619785010000|2021-04-30 12:16:50|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|129
1619785020000|2021-04-30 12:17:00|4189.95|4189.35|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|58
1619785030000|2021-04-30 12:17:10|4190.07|4189.47|4189.95|4189.35|4190.2|4189.6|4189.95|4189.35|59
1619785040000|2021-04-30 12:17:20|4190.07|4189.47|4190.2|4189.6|4190.2|4189.6|4190.07|4189.47|37
1619785050000|2021-04-30 12:17:30|4190.45|4189.85|4190.2|4189.6|4190.45|4189.85|4190.2|4189.6|18
1619785060000|2021-04-30 12:17:40|4190.07|4189.47|4190.2|4189.6|4190.2|4189.6|4190.07|4189.47|40
1619785070000|2021-04-30 12:17:50|4190.07|4189.47|4189.95|4189.35|4190.07|4189.47|4189.95|4189.35|16
1619785080000|2021-04-30 12:18:00|||||||||33
1619785090000|2021-04-30 12:18:10|4189.7|4189.1|4189.95|4189.35|4189.95|4189.35|4189.7|4189.1|78
1619785100000|2021-04-30 12:18:20|||||||||1
1619785110000|2021-04-30 12:18:30|||||||||2
1619785120000|2021-04-30 12:18:40|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|30
1619785130000|2021-04-30 12:18:50|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|46
1619785140000|2021-04-30 12:19:00|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|61
1619785150000|2021-04-30 12:19:10|4189.82|4189.22|4189.7|4189.1|4189.82|4189.22|4189.7|4189.1|38
1619785160000|2021-04-30 12:19:20|||||||||22
1619785170000|2021-04-30 12:19:30|||||||||2
1619785180000|2021-04-30 12:19:40|||||||||2
1619785190000|2021-04-30 12:19:50|4189.95|4189.35|4189.45|4188.85|4189.95|4189.35|4189.45|4188.85|120
1619785200000|2021-04-30 12:20:00|4189.7|4189.1|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|209
1619785210000|2021-04-30 12:20:10|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|51
1619785220000|2021-04-30 12:20:20|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4189.95|4189.35|212
1619785230000|2021-04-30 12:20:30|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|27
1619785240000|2021-04-30 12:20:40|||||||||13
1619785250000|2021-04-30 12:20:50|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|140
1619785260000|2021-04-30 12:21:00|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|75
1619785270000|2021-04-30 12:21:10|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|49
1619785280000|2021-04-30 12:21:20|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|270
1619785290000|2021-04-30 12:21:30|||||||||7
1619785300000|2021-04-30 12:21:40|||||||||3
1619785310000|2021-04-30 12:21:50|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|69
1619785320000|2021-04-30 12:22:00|||||||||7
1619785330000|2021-04-30 12:22:10|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|118
1619785340000|2021-04-30 12:22:20|4191.2|4190.6|4191.2|4190.6|4191.2|4190.6|4191.2|4190.6|53
1619785350000|2021-04-30 12:22:30|4190.95|4190.35|4191.2|4190.6|4191.2|4190.6|4190.95|4190.35|105
1619785360000|2021-04-30 12:22:40|4190.95|4190.35|4190.7|4190.1|4190.95|4190.35|4190.7|4190.1|100
1619785370000|2021-04-30 12:22:50|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|96
1619785390000|2021-04-30 12:23:10|||||||||4
1619785400000|2021-04-30 12:23:20|||||||||152
1619785410000|2021-04-30 12:23:30|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|4190.7|4190.1|86
1619785420000|2021-04-30 12:23:40|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|141
1619785430000|2021-04-30 12:23:50|||||||||30
1619785440000|2021-04-30 12:24:00|||||||||32
1619785450000|2021-04-30 12:24:10|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|4190.95|4190.35|142
1619785460000|2021-04-30 12:24:20|4191.2|4190.6|4191.2|4190.6|4191.2|4190.6|4191.2|4190.6|53
1619785470000|2021-04-30 12:24:30|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|113
1619785480000|2021-04-30 12:24:40|4191.2|4190.6|4191.2|4190.6|4191.2|4190.6|4191.2|4190.6|121
1619785490000|2021-04-30 12:24:50|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|111
1619785500000|2021-04-30 12:25:00|4191.32|4190.72|4191.45|4190.85|4191.45|4190.85|4191.2|4190.6|190
1619785510000|2021-04-30 12:25:10|4191.57|4190.97|4191.95|4191.35|4191.95|4191.35|4191.45|4190.85|304
1619785520000|2021-04-30 12:25:20|||||||||69
1619785530000|2021-04-30 12:25:30|||||||||92
1619785540000|2021-04-30 12:25:40|||||||||177
1619785550000|2021-04-30 12:25:50|||||||||40
1619785560000|2021-04-30 12:26:00|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|287
1619785570000|2021-04-30 12:26:10|||||||||59
1619785580000|2021-04-30 12:26:20|4192.45|4191.85|4192.7|4192.1|4192.7|4192.1|4192.45|4191.85|385
1619785590000|2021-04-30 12:26:30|||||||||143
1619785600000|2021-04-30 12:26:40|4192.45|4191.85|4192.45|4191.85|4192.45|4191.85|4192.45|4191.85|204
1619785610000|2021-04-30 12:26:50|||||||||106
1619785620000|2021-04-30 12:27:00|4192.7|4192.1|4192.7|4192.1|4192.7|4192.1|4192.45|4191.85|414
1619785630000|2021-04-30 12:27:10|4192.45|4191.85|4192.45|4191.85|4192.45|4191.85|4192.45|4191.85|129
1619785640000|2021-04-30 12:27:20|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|170
1619785650000|2021-04-30 12:27:30|||||||||1
1619785660000|2021-04-30 12:27:40|||||||||17
1619785670000|2021-04-30 12:27:50|4191.95|4191.35|4191.95|4191.35|4191.95|4191.35|4191.95|4191.35|152
1619785680000|2021-04-30 12:28:00|4192.2|4191.6|4191.95|4191.35|4192.2|4191.6|4191.95|4191.35|90
1619785690000|2021-04-30 12:28:10|||||||||27
1619785700000|2021-04-30 12:28:20|4192.07|4191.47|4191.95|4191.35|4192.07|4191.47|4191.95|4191.35|18
1619785710000|2021-04-30 12:28:30|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|4191.95|4191.35|78
1619785720000|2021-04-30 12:28:40|||||||||7
1619785730000|2021-04-30 12:28:50|||||||||1
1619785740000|2021-04-30 12:29:00|4192.07|4191.47|4191.95|4191.35|4192.07|4191.47|4191.7|4191.1|132
1619785750000|2021-04-30 12:29:10|4191.82|4191.22|4191.95|4191.35|4191.95|4191.35|4191.82|4191.22|70
1619785760000|2021-04-30 12:29:20|||||||||49
1619785770000|2021-04-30 12:29:30|||||||||10
1619785780000|2021-04-30 12:29:40|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|4192.2|4191.6|55
1619785790000|2021-04-30 12:29:50|4191.95|4191.35|4191.95|4191.35|4191.95|4191.35|4191.95|4191.35|73
1619785800000|2021-04-30 12:30:00|4192.2|4191.6|4191.2|4190.6|4192.2|4191.6|4191.2|4190.6|331
1619785810000|2021-04-30 12:30:10|4191.45|4190.85|4191.7|4191.1|4191.7|4191.1|4191.45|4190.85|156
1619785820000|2021-04-30 12:30:20|||||||||62
1619785830000|2021-04-30 12:30:30|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|4191.45|4190.85|181
1619785840000|2021-04-30 12:30:40|4191.32|4190.72|4190.95|4190.35|4191.45|4190.85|4190.95|4190.35|214
1619785850000|2021-04-30 12:30:50|4191.2|4190.6|4191.45|4190.85|4191.45|4190.85|4190.95|4190.35|172
1619785860000|2021-04-30 12:31:00|4191.57|4190.97|4191.45|4190.85|4191.7|4191.1|4191.45|4190.85|139
1619785870000|2021-04-30 12:31:10|4191.2|4190.6|4190.7|4190.1|4191.2|4190.6|4190.7|4190.1|105
1619785880000|2021-04-30 12:31:20|4190.57|4189.97|4190.95|4190.35|4190.95|4190.35|4190.57|4189.97|131
1619785890000|2021-04-30 12:31:30|4188.45|4187.85|4188.45|4187.85|4188.45|4187.85|4187.95|4187.35|3739
1619785900000|2021-04-30 12:31:40|4188.2|4187.6|4188.7|4188.1|4188.95|4188.35|4188.2|4187.6|772
1619785910000|2021-04-30 12:31:50|4188.45|4187.85|4188.7|4188.1|4188.82|4188.22|4188.45|4187.85|222
1619785920000|2021-04-30 12:32:00|4188.45|4187.85|4188.7|4188.1|4188.7|4188.1|4188.45|4187.85|185
1619785930000|2021-04-30 12:32:10|4188.45|4187.85|4187.7|4187.1|4188.45|4187.85|4187.7|4187.1|354
1619785940000|2021-04-30 12:32:20|4187.95|4187.35|4186.95|4186.35|4188.2|4187.6|4186.95|4186.35|517
1619785950000|2021-04-30 12:32:30|4187.2|4186.6|4186.7|4186.1|4187.2|4186.6|4186.7|4186.1|188
1619785960000|2021-04-30 12:32:40|4186.45|4185.85|4186.95|4186.35|4186.95|4186.35|4186.45|4185.85|171
1619785970000|2021-04-30 12:32:50|4187.2|4186.6|4187.95|4187.35|4187.95|4187.35|4187.2|4186.6|255
1619785980000|2021-04-30 12:33:00|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|4188.2|4187.6|63
1619785990000|2021-04-30 12:33:10|4187.95|4187.35|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|244
1619786000000|2021-04-30 12:33:20|||||||||277
1619786010000|2021-04-30 12:33:30|4187.95|4187.35|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|218
1619786020000|2021-04-30 12:33:40|4186.95|4186.35|4187.2|4186.6|4187.2|4186.6|4186.95|4186.35|508
1619786030000|2021-04-30 12:33:50|4186.95|4186.35|4186.45|4185.85|4186.95|4186.35|4186.2|4185.6|323
1619786040000|2021-04-30 12:34:00|4186.32|4185.72|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|284
1619786050000|2021-04-30 12:34:10|4186.7|4186.1|4187.2|4186.6|4187.45|4186.85|4186.7|4186.1|219
1619786060000|2021-04-30 12:34:20|4187.45|4186.85|4187.7|4187.1|4187.95|4187.35|4187.45|4186.85|188
1619786070000|2021-04-30 12:34:30|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|56
1619786080000|2021-04-30 12:34:40|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|104
1619786090000|2021-04-30 12:34:50|4186.95|4186.35|4187.45|4186.85|4187.45|4186.85|4186.82|4186.22|91
1619786100000|2021-04-30 12:35:00|4187.2|4186.6|4187.45|4186.85|4187.7|4187.1|4187.2|4186.6|166
1619786110000|2021-04-30 12:35:10|||||||||49
1619786120000|2021-04-30 12:35:20|4187.2|4186.6|4187.7|4187.1|4187.7|4187.1|4187.2|4186.6|211
1619786130000|2021-04-30 12:35:30|4186.95|4186.35|4186.7|4186.1|4187.07|4186.47|4186.7|4186.1|298
1619786140000|2021-04-30 12:35:40|4186.45|4185.85|4186.2|4185.6|4186.45|4185.85|4186.2|4185.6|257
1619786150000|2021-04-30 12:35:50|4186.45|4185.85|4185.45|4184.85|4186.45|4185.85|4185.45|4184.85|174
1619786160000|2021-04-30 12:36:00|4185.2|4184.6|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|493
1619786170000|2021-04-30 12:36:10|4185.32|4184.72|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|349
1619786180000|2021-04-30 12:36:20|4185.57|4184.97|4186.2|4185.6|4186.2|4185.6|4185.57|4184.97|246
1619786190000|2021-04-30 12:36:30|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.7|4185.1|63
1619786200000|2021-04-30 12:36:40|4185.7|4185.1|4185.45|4184.85|4185.7|4185.1|4185.45|4184.85|112
1619786210000|2021-04-30 12:36:50|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|398
1619786220000|2021-04-30 12:37:00|4184.7|4184.1|4184.95|4184.35|4185.2|4184.6|4184.7|4184.1|221
1619786230000|2021-04-30 12:37:10|4184.82|4184.22|4185.2|4184.6|4185.2|4184.6|4184.82|4184.22|159
1619786240000|2021-04-30 12:37:20|4185.07|4184.47|4184.95|4184.35|4185.2|4184.6|4184.95|4184.35|72
1619786250000|2021-04-30 12:37:30|4184.45|4183.85|4183.7|4183.1|4184.45|4183.85|4183.45|4182.85|842
1619786260000|2021-04-30 12:37:40|||||||||161
1619786270000|2021-04-30 12:37:50|4183.57|4182.97|4183.95|4183.35|4183.95|4183.35|4183.57|4182.97|125
1619786280000|2021-04-30 12:38:00|4184.2|4183.6|4183.95|4183.35|4184.2|4183.6|4183.7|4183.1|129
1619786290000|2021-04-30 12:38:10|4184.2|4183.6|4183.95|4183.35|4184.2|4183.6|4183.95|4183.35|169
1619786300000|2021-04-30 12:38:20|4184.07|4183.47|4184.2|4183.6|4184.2|4183.6|4184.07|4183.47|129
1619786310000|2021-04-30 12:38:30|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|154
1619786320000|2021-04-30 12:38:40|||||||||46
1619786330000|2021-04-30 12:38:50|4184.95|4184.35|4184.95|4184.35|4185.2|4184.6|4184.95|4184.35|245
1619786340000|2021-04-30 12:39:00|4185.2|4184.6|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|188
1619786350000|2021-04-30 12:39:10|4185.2|4184.6|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|85
1619786360000|2021-04-30 12:39:20|4185.32|4184.72|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|102
1619786370000|2021-04-30 12:39:30|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|59
1619786380000|2021-04-30 12:39:40|4184.45|4183.85|4183.95|4183.35|4184.45|4183.85|4183.95|4183.35|133
1619786390000|2021-04-30 12:39:50|4183.7|4183.1|4182.45|4181.85|4183.7|4183.1|4182.2|4181.6|703
1619786400000|2021-04-30 12:40:00|4182.7|4182.1|4182.7|4182.1|4182.95|4182.35|4181.95|4181.35|675
1619786410000|2021-04-30 12:40:10|4182.45|4181.85|4183.2|4182.6|4183.2|4182.6|4181.95|4181.35|283
1619786420000|2021-04-30 12:40:20|4183.32|4182.72|4183.7|4183.1|4183.7|4183.1|4182.95|4182.35|226
1619786430000|2021-04-30 12:40:30|4183.95|4183.35|4184.2|4183.6|4184.45|4183.85|4183.95|4183.35|327
1619786440000|2021-04-30 12:40:40|4184.45|4183.85|4184.2|4183.6|4184.45|4183.85|4184.2|4183.6|93
1619786450000|2021-04-30 12:40:50|4183.95|4183.35|4184.2|4183.6|4184.2|4183.6|4183.7|4183.1|246
1619786460000|2021-04-30 12:41:00|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|234
1619786470000|2021-04-30 12:41:10|||||||||32
1619786480000|2021-04-30 12:41:20|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|74
1619786490000|2021-04-30 12:41:30|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|89
1619786500000|2021-04-30 12:41:40|4184.7|4184.1|4184.7|4184.1|4184.95|4184.35|4184.7|4184.1|75
1619786510000|2021-04-30 12:41:50|4184.45|4183.85|4184.7|4184.1|4184.7|4184.1|4184.45|4183.85|116
1619786520000|2021-04-30 12:42:00|4184.82|4184.22|4184.95|4184.35|4184.95|4184.35|4184.7|4184.1|83
1619786530000|2021-04-30 12:42:10|4184.82|4184.22|4184.7|4184.1|4184.82|4184.22|4184.7|4184.1|58
1619786540000|2021-04-30 12:42:20|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|92
1619786550000|2021-04-30 12:42:30|4184.7|4184.1|4184.45|4183.85|4184.7|4184.1|4184.45|4183.85|56
1619786560000|2021-04-30 12:42:40|4184.57|4183.97|4184.45|4183.85|4184.7|4184.1|4184.45|4183.85|29
1619786570000|2021-04-30 12:42:50|||||||||2
1619786580000|2021-04-30 12:43:00|4184.57|4183.97|4184.7|4184.1|4184.7|4184.1|4184.57|4183.97|68
1619786590000|2021-04-30 12:43:10|4184.95|4184.35|4184.95|4184.35|4184.95|4184.35|4184.95|4184.35|194
1619786600000|2021-04-30 12:43:20|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|26
1619786610000|2021-04-30 12:43:30|4185.45|4184.85|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|54
1619786620000|2021-04-30 12:43:40|4184.95|4184.35|4185.2|4184.6|4185.2|4184.6|4184.95|4184.35|116
1619786630000|2021-04-30 12:43:50|||||||||79
1619786640000|2021-04-30 12:44:00|4185.45|4184.85|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|70
1619786650000|2021-04-30 12:44:10|4185.45|4184.85|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|17
1619786660000|2021-04-30 12:44:20|||||||||5
1619786670000|2021-04-30 12:44:30|||||||||3
1619786680000|2021-04-30 12:44:40|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|189
1619786690000|2021-04-30 12:44:50|4185.32|4184.72|4185.7|4185.1|4185.7|4185.1|4185.2|4184.6|154
1619786700000|2021-04-30 12:45:00|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|132
1619786710000|2021-04-30 12:45:10|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|37
1619786720000|2021-04-30 12:45:20|4185.95|4185.35|4185.7|4185.1|4185.95|4185.35|4185.7|4185.1|43
1619786730000|2021-04-30 12:45:30|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|50
1619786740000|2021-04-30 12:45:40|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|107
1619786750000|2021-04-30 12:45:50|||||||||30
1619786760000|2021-04-30 12:46:00|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|109
1619786770000|2021-04-30 12:46:10|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|390
1619786780000|2021-04-30 12:46:20|4186.7|4186.1|4186.45|4185.85|4186.7|4186.1|4186.45|4185.85|187
1619786790000|2021-04-30 12:46:30|4186.7|4186.1|4186.45|4185.85|4186.7|4186.1|4186.45|4185.85|71
1619786800000|2021-04-30 12:46:40|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|264
1619786810000|2021-04-30 12:46:50|4186.82|4186.22|4186.95|4186.35|4186.95|4186.35|4186.7|4186.1|169
1619786820000|2021-04-30 12:47:00|||||||||46
1619786830000|2021-04-30 12:47:10|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|37
1619786840000|2021-04-30 12:47:20|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|65
1619786850000|2021-04-30 12:47:30|||||||||11
1619786860000|2021-04-30 12:47:40|4186.82|4186.22|4186.7|4186.1|4186.82|4186.22|4186.7|4186.1|43
1619786870000|2021-04-30 12:47:50|4186.82|4186.22|4186.95|4186.35|4186.95|4186.35|4186.82|4186.22|13
1619786880000|2021-04-30 12:48:00|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|43
1619786890000|2021-04-30 12:48:10|||||||||30
1619786910000|2021-04-30 12:48:30|4186.95|4186.35|4186.95|4186.35|4187.2|4186.6|4186.95|4186.35|105
1619786920000|2021-04-30 12:48:40|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|30
1619786930000|2021-04-30 12:48:50|||||||||3
1619786940000|2021-04-30 12:49:00|4187.32|4186.72|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|112
1619786950000|2021-04-30 12:49:10|||||||||8
1619786960000|2021-04-30 12:49:20|4186.95|4186.35|4186.95|4186.35|4187.2|4186.6|4186.95|4186.35|114
1619786970000|2021-04-30 12:49:30|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|53
1619786980000|2021-04-30 12:49:40|||||||||55
1619786990000|2021-04-30 12:49:50|4186.95|4186.35|4187.2|4186.6|4187.2|4186.6|4186.95|4186.35|108
1619787000000|2021-04-30 12:50:00|4187.07|4186.47|4187.45|4186.85|4187.45|4186.85|4187.07|4186.47|82
1619787010000|2021-04-30 12:50:10|4187.7|4187.1|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|211
1619787020000|2021-04-30 12:50:20|4187.95|4187.35|4188.45|4187.85|4188.7|4188.1|4187.95|4187.35|606
1619787030000|2021-04-30 12:50:30|4188.2|4187.6|4188.45|4187.85|4188.45|4187.85|4188.2|4187.6|284
1619787040000|2021-04-30 12:50:40|4188.7|4188.1|4188.45|4187.85|4188.7|4188.1|4188.2|4187.6|203
1619787050000|2021-04-30 12:50:50|4188.2|4187.6|4188.45|4187.85|4188.45|4187.85|4188.2|4187.6|62
1619787060000|2021-04-30 12:51:00|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|74
1619787070000|2021-04-30 12:51:10|||||||||132
1619787080000|2021-04-30 12:51:20|||||||||30
1619787090000|2021-04-30 12:51:30|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|45
1619787100000|2021-04-30 12:51:40|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|40
1619787110000|2021-04-30 12:51:50|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.7|4188.1|100
1619787120000|2021-04-30 12:52:00|4188.82|4188.22|4188.95|4188.35|4188.95|4188.35|4188.7|4188.1|57
1619787130000|2021-04-30 12:52:10|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|160
1619787140000|2021-04-30 12:52:20|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|120
1619787150000|2021-04-30 12:52:30|||||||||105
1619787160000|2021-04-30 12:52:40|||||||||10
1619787170000|2021-04-30 12:52:50|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|134
1619787180000|2021-04-30 12:53:00|||||||||47
1619787190000|2021-04-30 12:53:10|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|104
1619787200000|2021-04-30 12:53:20|||||||||7
1619787210000|2021-04-30 12:53:30|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|73
1619787220000|2021-04-30 12:53:40|||||||||7
1619787230000|2021-04-30 12:53:50|4189.07|4188.47|4189.2|4188.6|4189.2|4188.6|4188.95|4188.35|118
1619787240000|2021-04-30 12:54:00|4188.95|4188.35|4189.2|4188.6|4189.2|4188.6|4188.95|4188.35|66
1619787250000|2021-04-30 12:54:10|||||||||5
1619787260000|2021-04-30 12:54:20|4188.95|4188.35|4189.2|4188.6|4189.2|4188.6|4188.95|4188.35|153
1619787270000|2021-04-30 12:54:30|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|46
1619787280000|2021-04-30 12:54:40|||||||||3
1619787290000|2021-04-30 12:54:50|||||||||253
1619787300000|2021-04-30 12:55:00|||||||||82
1619787310000|2021-04-30 12:55:10|||||||||78
1619787320000|2021-04-30 12:55:20|||||||||6
1619787330000|2021-04-30 12:55:30|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|63
1619787340000|2021-04-30 12:55:40|||||||||13
1619787350000|2021-04-30 12:55:50|||||||||4
1619787360000|2021-04-30 12:56:00|4188.95|4188.35|4188.7|4188.1|4188.95|4188.35|4188.7|4188.1|239
1619787370000|2021-04-30 12:56:10|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|76
1619787380000|2021-04-30 12:56:20|4189.2|4188.6|4188.95|4188.35|4189.2|4188.6|4188.95|4188.35|137
1619787390000|2021-04-30 12:56:30|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|4188.7|4188.1|152
1619787400000|2021-04-30 12:56:40|||||||||10
1619787410000|2021-04-30 12:56:50|4188.57|4187.97|4188.95|4188.35|4188.95|4188.35|4188.57|4187.97|127
1619787420000|2021-04-30 12:57:00|4188.7|4188.1|4188.95|4188.35|4188.95|4188.35|4188.7|4188.1|63
1619787430000|2021-04-30 12:57:10|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|4189.2|4188.6|57
1619787440000|2021-04-30 12:57:20|||||||||57
1619787450000|2021-04-30 12:57:30|4189.45|4188.85|4189.2|4188.6|4189.45|4188.85|4189.2|4188.6|155
1619787460000|2021-04-30 12:57:40|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|36
1619787470000|2021-04-30 12:57:50|||||||||2
1619787480000|2021-04-30 12:58:00|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.45|4188.85|306
1619787490000|2021-04-30 12:58:10|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|4189.45|4188.85|33
1619787500000|2021-04-30 12:58:20|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|4189.7|4189.1|18
1619787510000|2021-04-30 12:58:30|4189.95|4189.35|4189.7|4189.1|4189.95|4189.35|4189.7|4189.1|342
1619787520000|2021-04-30 12:58:40|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|4189.95|4189.35|50
1619787530000|2021-04-30 12:58:50|4190.2|4189.6|4190.2|4189.6|4190.2|4189.6|4189.95|4189.35|128
1619787540000|2021-04-30 12:59:00|4189.95|4189.35|4190.45|4189.85|4190.45|4189.85|4189.95|4189.35|101
1619787550000|2021-04-30 12:59:10|||||||||71
1619787560000|2021-04-30 12:59:20|4190.7|4190.1|4190.45|4189.85|4190.7|4190.1|4190.45|4189.85|167
1619787570000|2021-04-30 12:59:30|4190.7|4190.1|4190.45|4189.85|4190.7|4190.1|4190.45|4189.85|73
1619787580000|2021-04-30 12:59:40|4190.32|4189.72|4190.2|4189.6|4190.32|4189.72|4190.2|4189.6|74
1619787590000|2021-04-30 12:59:50|||||||||30
1619787600000|2021-04-30 13:00:00|4190.45|4189.85|4190.45|4189.85|4190.45|4189.85|4190.2|4189.6|186
1619787610000|2021-04-30 13:00:10|4190.2|4189.6|4187.45|4186.85|4190.45|4189.85|4187.45|4186.85|3385
1619787620000|2021-04-30 13:00:20|4187.7|4187.1|4188.2|4187.6|4188.2|4187.6|4187.7|4187.1|224
1619787630000|2021-04-30 13:00:30|4187.95|4187.35|4187.2|4186.6|4187.95|4187.35|4187.2|4186.6|558
1619787640000|2021-04-30 13:00:40|4186.7|4186.1|4187.2|4186.6|4187.7|4187.1|4186.7|4186.1|444
1619787650000|2021-04-30 13:00:50|4187.45|4186.85|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|81
1619787660000|2021-04-30 13:01:00|4187.45|4186.85|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|72
1619787670000|2021-04-30 13:01:10|4187.45|4186.85|4187.95|4187.35|4187.95|4187.35|4187.45|4186.85|241
1619787680000|2021-04-30 13:01:20|4188.2|4187.6|4187.7|4187.1|4188.2|4187.6|4187.7|4187.1|134
1619787690000|2021-04-30 13:01:30|4187.82|4187.22|4187.45|4186.85|4187.95|4187.35|4187.45|4186.85|94
1619787700000|2021-04-30 13:01:40|||||||||58
1619787710000|2021-04-30 13:01:50|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|34
1619787720000|2021-04-30 13:02:00|4187.95|4187.35|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|36
1619787730000|2021-04-30 13:02:10|4187.82|4187.22|4187.7|4187.1|4187.82|4187.22|4187.45|4186.85|206
1619787740000|2021-04-30 13:02:20|4187.45|4186.85|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|70
1619787750000|2021-04-30 13:02:30|4187.32|4186.72|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|53
1619787760000|2021-04-30 13:02:40|4187.57|4186.97|4187.7|4187.1|4187.7|4187.1|4187.57|4186.97|23
1619787780000|2021-04-30 13:03:00|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|56
1619787790000|2021-04-30 13:03:10|||||||||55
1619787800000|2021-04-30 13:03:20|||||||||6
1619787810000|2021-04-30 13:03:30|4187.7|4187.1|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|62
1619787820000|2021-04-30 13:03:40|4187.7|4187.1|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|32
1619787830000|2021-04-30 13:03:50|4187.7|4187.1|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|17
1619787840000|2021-04-30 13:04:00|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.45|4186.85|24
1619787850000|2021-04-30 13:04:10|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|42
1619787860000|2021-04-30 13:04:20|||||||||99
1619787870000|2021-04-30 13:04:30|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|10
1619787880000|2021-04-30 13:04:40|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|150
1619787890000|2021-04-30 13:04:50|4187.7|4187.1|4187.95|4187.35|4187.95|4187.35|4187.7|4187.1|172
1619787900000|2021-04-30 13:05:00|4187.7|4187.1|4187.2|4186.6|4187.7|4187.1|4186.95|4186.35|187
1619787910000|2021-04-30 13:05:10|4186.95|4186.35|4186.7|4186.1|4186.95|4186.35|4186.7|4186.1|72
1619787920000|2021-04-30 13:05:20|4186.95|4186.35|4186.2|4185.6|4186.95|4186.35|4186.2|4185.6|212
1619787930000|2021-04-30 13:05:30|4185.95|4185.35|4185.2|4184.6|4185.95|4185.35|4185.2|4184.6|310
1619787940000|2021-04-30 13:05:40|4185.45|4184.85|4184.95|4184.35|4185.45|4184.85|4184.7|4184.1|376
1619787950000|2021-04-30 13:05:50|4185.2|4184.6|4185.45|4184.85|4185.7|4185.1|4185.2|4184.6|173
1619787960000|2021-04-30 13:06:00|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|4185.7|4185.1|120
1619787970000|2021-04-30 13:06:10|4185.95|4185.35|4185.95|4185.35|4185.95|4185.35|4185.7|4185.1|97
1619787980000|2021-04-30 13:06:20|4186.2|4185.6|4185.7|4185.1|4186.2|4185.6|4185.7|4185.1|90
1619787990000|2021-04-30 13:06:30|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|94
1619788000000|2021-04-30 13:06:40|4185.57|4184.97|4185.7|4185.1|4185.7|4185.1|4185.57|4184.97|30
1619788010000|2021-04-30 13:06:50|4185.45|4184.85|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|57
1619788020000|2021-04-30 13:07:00|4184.95|4184.35|4184.45|4183.85|4184.95|4184.35|4184.45|4183.85|207
1619788030000|2021-04-30 13:07:10|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|67
1619788040000|2021-04-30 13:07:20|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|66
1619788050000|2021-04-30 13:07:30|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|99
1619788060000|2021-04-30 13:07:40|||||||||45
1619788070000|2021-04-30 13:07:50|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|4184.45|4183.85|151
1619788080000|2021-04-30 13:08:00|4184.7|4184.1|4184.45|4183.85|4184.7|4184.1|4184.45|4183.85|104
1619788090000|2021-04-30 13:08:10|||||||||53
1619788100000|2021-04-30 13:08:20|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|4184.7|4184.1|47
1619788110000|2021-04-30 13:08:30|4184.95|4184.35|4184.95|4184.35|4184.95|4184.35|4184.7|4184.1|120
1619788120000|2021-04-30 13:08:40|||||||||41
1619788130000|2021-04-30 13:08:50|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|149
1619788140000|2021-04-30 13:09:00|4185.45|4184.85|4185.2|4184.6|4185.45|4184.85|4185.2|4184.6|51
1619788150000|2021-04-30 13:09:10|4185.45|4184.85|4185.45|4184.85|4185.7|4185.1|4185.45|4184.85|100
1619788160000|2021-04-30 13:09:20|||||||||21
1619788170000|2021-04-30 13:09:30|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|4185.2|4184.6|110
1619788180000|2021-04-30 13:09:40|4184.95|4184.35|4184.95|4184.35|4184.95|4184.35|4184.7|4184.1|169
1619788190000|2021-04-30 13:09:50|||||||||12
1619788200000|2021-04-30 13:10:00|4184.7|4184.1|4184.7|4184.1|4184.95|4184.35|4184.45|4183.85|157
1619788210000|2021-04-30 13:10:10|||||||||9
1619788220000|2021-04-30 13:10:20|4184.45|4183.85|4184.7|4184.1|4184.7|4184.1|4184.45|4183.85|56
1619788230000|2021-04-30 13:10:30|4184.95|4184.35|4184.95|4184.35|4184.95|4184.35|4184.95|4184.35|26
1619788240000|2021-04-30 13:10:40|||||||||19
1619788250000|2021-04-30 13:10:50|||||||||33
1619788260000|2021-04-30 13:11:00|4185.2|4184.6|4184.95|4184.35|4185.2|4184.6|4184.95|4184.35|93
1619788270000|2021-04-30 13:11:10|||||||||21
1619788280000|2021-04-30 13:11:20|4185.2|4184.6|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|62
1619788290000|2021-04-30 13:11:30|4185.7|4185.1|4185.95|4185.35|4186.2|4185.6|4185.7|4185.1|126
1619788300000|2021-04-30 13:11:40|||||||||21
1619788310000|2021-04-30 13:11:50|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|107
1619788320000|2021-04-30 13:12:00|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.32|4185.72|70
1619788330000|2021-04-30 13:12:10|4186.32|4185.72|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|214
1619788340000|2021-04-30 13:12:20|4186.2|4185.6|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|80
1619788350000|2021-04-30 13:12:30|4186.7|4186.1|4186.45|4185.85|4186.7|4186.1|4186.45|4185.85|148
1619788360000|2021-04-30 13:12:40|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|34
1619788370000|2021-04-30 13:12:50|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|63
1619788380000|2021-04-30 13:13:00|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|47
1619788390000|2021-04-30 13:13:10|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|44
1619788400000|2021-04-30 13:13:20|4186.7|4186.1|4186.95|4186.35|4186.95|4186.35|4186.7|4186.1|140
1619788410000|2021-04-30 13:13:30|||||||||25
1619788420000|2021-04-30 13:13:40|4186.7|4186.1|4186.7|4186.1|4186.95|4186.35|4186.7|4186.1|96
1619788430000|2021-04-30 13:13:50|4186.45|4185.85|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|133
1619788440000|2021-04-30 13:14:00|4186.95|4186.35|4186.95|4186.35|4187.2|4186.6|4186.7|4186.1|172
1619788450000|2021-04-30 13:14:10|4187.07|4186.47|4186.95|4186.35|4187.2|4186.6|4186.95|4186.35|206
1619788460000|2021-04-30 13:14:20|||||||||38
1619788470000|2021-04-30 13:14:30|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|55
1619788480000|2021-04-30 13:14:40|||||||||14
1619788490000|2021-04-30 13:14:50|||||||||35
1619788500000|2021-04-30 13:15:00|4186.95|4186.35|4187.2|4186.6|4187.2|4186.6|4186.95|4186.35|129
1619788510000|2021-04-30 13:15:10|||||||||42
1619788520000|2021-04-30 13:15:20|4187.32|4186.72|4187.45|4186.85|4187.45|4186.85|4187.32|4186.72|168
1619788530000|2021-04-30 13:15:30|||||||||23
1619788540000|2021-04-30 13:15:40|||||||||58
1619788550000|2021-04-30 13:15:50|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.45|4186.85|153
1619788560000|2021-04-30 13:16:00|4187.95|4187.35|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|118
1619788570000|2021-04-30 13:16:10|4187.82|4187.22|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|61
1619788580000|2021-04-30 13:16:20|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|183
1619788590000|2021-04-30 13:16:30|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|133
1619788600000|2021-04-30 13:16:40|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|41
1619788610000|2021-04-30 13:16:50|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|102
1619788620000|2021-04-30 13:17:00|4186.95|4186.35|4187.45|4186.85|4187.45|4186.85|4186.95|4186.35|106
1619788630000|2021-04-30 13:17:10|4187.7|4187.1|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|84
1619788640000|2021-04-30 13:17:20|||||||||3
1619788650000|2021-04-30 13:17:30|4187.32|4186.72|4187.45|4186.85|4187.45|4186.85|4187.32|4186.72|68
1619788660000|2021-04-30 13:17:40|||||||||46
1619788670000|2021-04-30 13:17:50|4187.2|4186.6|4187.45|4186.85|4187.45|4186.85|4187.2|4186.6|63
1619788680000|2021-04-30 13:18:00|4187.2|4186.6|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|58
1619788690000|2021-04-30 13:18:10|4186.95|4186.35|4186.7|4186.1|4186.95|4186.35|4186.7|4186.1|176
1619788700000|2021-04-30 13:18:20|4186.45|4185.85|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|147
1619788710000|2021-04-30 13:18:30|4186.45|4185.85|4186.2|4185.6|4186.45|4185.85|4186.2|4185.6|71
1619788720000|2021-04-30 13:18:40|||||||||16
1619788730000|2021-04-30 13:18:50|4186.45|4185.85|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|119
1619788740000|2021-04-30 13:19:00|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|61
1619788750000|2021-04-30 13:19:10|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|43
1619788760000|2021-04-30 13:19:20|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|155
1619788770000|2021-04-30 13:19:30|4186.45|4185.85|4186.95|4186.35|4186.95|4186.35|4186.45|4185.85|129
1619788780000|2021-04-30 13:19:40|||||||||1
1619788790000|2021-04-30 13:19:50|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|4186.7|4186.1|19
1619788800000|2021-04-30 13:20:00|||||||||82
1619788810000|2021-04-30 13:20:10|4186.45|4185.85|4186.7|4186.1|4186.7|4186.1|4186.45|4185.85|62
1619788820000|2021-04-30 13:20:20|||||||||4
1619788830000|2021-04-30 13:20:30|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|46
1619788840000|2021-04-30 13:20:40|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|4187.2|4186.6|63
1619788850000|2021-04-30 13:20:50|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|4186.95|4186.35|52
1619788860000|2021-04-30 13:21:00|4186.82|4186.22|4186.45|4185.85|4186.82|4186.22|4186.45|4185.85|114
1619788870000|2021-04-30 13:21:10|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|165
1619788880000|2021-04-30 13:21:20|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|149
1619788890000|2021-04-30 13:21:30|||||||||1
1619788900000|2021-04-30 13:21:40|4186.2|4185.6|4185.95|4185.35|4186.2|4185.6|4185.95|4185.35|199
1619788910000|2021-04-30 13:21:50|4185.7|4185.1|4185.7|4185.1|4185.95|4185.35|4185.7|4185.1|93
1619788920000|2021-04-30 13:22:00|4185.95|4185.35|4185.95|4185.35|4186.2|4185.6|4185.7|4185.1|131
1619788930000|2021-04-30 13:22:10|4185.7|4185.1|4185.95|4185.35|4185.95|4185.35|4185.7|4185.1|98
1619788940000|2021-04-30 13:22:20|4186.2|4185.6|4185.7|4185.1|4186.2|4185.6|4185.7|4185.1|231
1619788950000|2021-04-30 13:22:30|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|4185.45|4184.85|102
1619788960000|2021-04-30 13:22:40|4185.2|4184.6|4185.45|4184.85|4185.45|4184.85|4185.2|4184.6|114
1619788970000|2021-04-30 13:22:50|4185.7|4185.1|4185.95|4185.35|4185.95|4185.35|4185.7|4185.1|378
1619788980000|2021-04-30 13:23:00|4186.2|4185.6|4186.45|4185.85|4186.45|4185.85|4186.2|4185.6|67
1619788990000|2021-04-30 13:23:10|4186.2|4185.6|4186.2|4185.6|4186.2|4185.6|4186.07|4185.47|120
1619789000000|2021-04-30 13:23:20|||||||||56
1619789010000|2021-04-30 13:23:30|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|4186.45|4185.85|24
1619789020000|2021-04-30 13:23:40|4186.57|4185.97|4186.7|4186.1|4186.7|4186.1|4186.57|4185.97|55
1619789030000|2021-04-30 13:23:50|4186.57|4185.97|4186.95|4186.35|4186.95|4186.35|4186.45|4185.85|126
1619789040000|2021-04-30 13:24:00|||||||||16
1619789050000|2021-04-30 13:24:10|||||||||76
1619789060000|2021-04-30 13:24:20|||||||||140
1619789070000|2021-04-30 13:24:30|||||||||1
1619789080000|2021-04-30 13:24:40|||||||||81
1619789090000|2021-04-30 13:24:50|4186.7|4186.1|4186.95|4186.35|4186.95|4186.35|4186.7|4186.1|151
1619789100000|2021-04-30 13:25:00|||||||||141
1619789110000|2021-04-30 13:25:10|||||||||102
1619789120000|2021-04-30 13:25:20|||||||||13
1619789130000|2021-04-30 13:25:30|4187.2|4186.6|4187.7|4187.1|4187.7|4187.1|4187.2|4186.6|300
1619789140000|2021-04-30 13:25:40|4187.45|4186.85|4187.7|4187.1|4187.7|4187.1|4187.45|4186.85|135
1619789150000|2021-04-30 13:25:50|||||||||11
1619789160000|2021-04-30 13:26:00|4187.82|4187.22|4187.7|4187.1|4187.82|4187.22|4187.7|4187.1|160
1619789170000|2021-04-30 13:26:10|4187.95|4187.35|4188.2|4187.6|4188.2|4187.6|4187.95|4187.35|153
1619789180000|2021-04-30 13:26:20|4187.95|4187.35|4188.2|4187.6|4188.2|4187.6|4187.95|4187.35|152
1619789190000|2021-04-30 13:26:30|||||||||19
1619789200000|2021-04-30 13:26:40|4188.45|4187.85|4188.7|4188.1|4188.7|4188.1|4188.45|4187.85|209
1619789210000|2021-04-30 13:26:50|||||||||226
1619789220000|2021-04-30 13:27:00|4188.45|4187.85|4188.7|4188.1|4188.7|4188.1|4188.45|4187.85|389
1619789230000|2021-04-30 13:27:10|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|4188.95|4188.35|231
1619789240000|2021-04-30 13:27:20|4188.7|4188.1|4188.95|4188.35|4189.2|4188.6|4188.7|4188.1|270
1619789250000|2021-04-30 13:27:30|||||||||106
1619789260000|2021-04-30 13:27:40|4188.7|4188.1|4188.45|4187.85|4188.7|4188.1|4188.45|4187.85|163
1619789270000|2021-04-30 13:27:50|||||||||92
1619789280000|2021-04-30 13:28:00|4187.45|4186.85|4187.95|4187.35|4187.95|4187.35|4187.45|4186.85|971
1619789290000|2021-04-30 13:28:10|4187.82|4187.22|4187.7|4187.1|4187.95|4187.35|4187.57|4186.97|175
1619789300000|2021-04-30 13:28:20|4187.45|4186.85|4187.2|4186.6|4187.45|4186.85|4187.2|4186.6|148
1619789310000|2021-04-30 13:28:30|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|4187.45|4186.85|117
1619789320000|2021-04-30 13:28:40|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|4187.7|4187.1|188
1619789330000|2021-04-30 13:28:50|4187.95|4187.35|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|88
1619789340000|2021-04-30 13:29:00|||||||||96
1619789350000|2021-04-30 13:29:10|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|4187.95|4187.35|177
1619789360000|2021-04-30 13:29:20|4188.2|4187.6|4187.95|4187.35|4188.2|4187.6|4187.95|4187.35|244
1619789370000|2021-04-30 13:29:30|4187.82|4187.22|4187.7|4187.1|4187.95|4187.35|4187.7|4187.1|67
1619789380000|2021-04-30 13:29:40|||||||||158
1619789390000|2021-04-30 13:29:50|4187.45|4186.85|4187.45|4186.85|4187.7|4187.1|4187.45|4186.85|561
1619789400000|2021-04-30 13:30:00|4187.35|4186.95|4185.35|4184.95|4187.35|4186.95|4185.35|4184.95|3219
1619789410000|2021-04-30 13:30:10|4186.6|4186.2|4186.1|4185.7|4187.1|4186.7|4185.6|4185.2|2709
1619789420000|2021-04-30 13:30:20|4186.35|4185.95|4185.6|4185.2|4187.35|4186.95|4185.6|4185.2|3068
1619789430000|2021-04-30 13:30:30|4185.35|4184.95|4186.35|4185.95|4186.6|4186.2|4185.35|4184.95|1592
1619789440000|2021-04-30 13:30:40|4186.1|4185.7|4185.6|4185.2|4186.35|4185.95|4185.35|4184.95|1516
1619789450000|2021-04-30 13:30:50|4185.85|4185.45|4185.35|4184.95|4186.1|4185.7|4185.35|4184.95|1423
1619789460000|2021-04-30 13:31:00|4185.6|4185.2|4187.85|4187.45|4187.85|4187.45|4185.35|4184.95|2859
1619789470000|2021-04-30 13:31:10|4188.1|4187.7|4188.1|4187.7|4189.35|4188.95|4188.1|4187.7|2904
1619789480000|2021-04-30 13:31:20|4187.85|4187.45|4187.85|4187.45|4188.1|4187.7|4187.6|4187.2|1894
1619789490000|2021-04-30 13:31:30|4188.1|4187.7|4188.6|4188.2|4188.6|4188.2|4187.85|4187.45|1393
1619789500000|2021-04-30 13:31:40|4188.35|4187.95|4187.85|4187.45|4188.6|4188.2|4187.85|4187.45|1111
1619789510000|2021-04-30 13:31:50|4188.1|4187.7|4188.35|4187.95|4188.35|4187.95|4187.85|4187.45|708
1619789520000|2021-04-30 13:32:00|4188.85|4188.45|4189.85|4189.45|4190.1|4189.7|4188.85|4188.45|1913
1619789530000|2021-04-30 13:32:10|4189.6|4189.2|4189.1|4188.7|4189.6|4189.2|4188.35|4187.95|1195
1619789540000|2021-04-30 13:32:20|4188.85|4188.45|4188.1|4187.7|4189.1|4188.7|4188.1|4187.7|1068
1619789550000|2021-04-30 13:32:30|4187.85|4187.45|4188.6|4188.2|4188.85|4188.45|4187.85|4187.45|917
1619789560000|2021-04-30 13:32:40|4188.35|4187.95|4188.1|4187.7|4188.35|4187.95|4187.6|4187.2|933
1619789570000|2021-04-30 13:32:50|4187.85|4187.45|4188.1|4187.7|4188.1|4187.7|4187.6|4187.2|1016
1619789580000|2021-04-30 13:33:00|4187.85|4187.45|4188.1|4187.7|4188.85|4188.45|4187.6|4187.2|1783
1619789590000|2021-04-30 13:33:10|4187.85|4187.45|4187.85|4187.45|4188.1|4187.7|4187.35|4186.95|1133
1619789600000|2021-04-30 13:33:20|4187.6|4187.2|4188.35|4187.95|4188.6|4188.2|4187.6|4187.2|946
1619789610000|2021-04-30 13:33:30|4188.1|4187.7|4188.1|4187.7|4188.35|4187.95|4187.6|4187.2|645
1619789620000|2021-04-30 13:33:40|4188.35|4187.95|4188.1|4187.7|4188.6|4188.2|4187.85|4187.45|685
1619789630000|2021-04-30 13:33:50|4187.85|4187.45|4188.6|4188.2|4188.6|4188.2|4187.85|4187.45|598
1619789640000|2021-04-30 13:34:00|4188.85|4188.45|4188.6|4188.2|4189.35|4188.95|4188.6|4188.2|1584
1619789650000|2021-04-30 13:34:10|4188.35|4187.95|4188.85|4188.45|4189.35|4188.95|4188.35|4187.95|1419
1619789660000|2021-04-30 13:34:20|4188.6|4188.2|4187.1|4186.7|4188.6|4188.2|4187.1|4186.7|1821
1619789670000|2021-04-30 13:34:30|4186.85|4186.45|4187.1|4186.7|4187.35|4186.95|4186.85|4186.45|762
1619789680000|2021-04-30 13:34:40|4187.85|4187.45|4188.6|4188.2|4188.6|4188.2|4187.6|4187.2|2104
1619789690000|2021-04-30 13:34:50|4188.85|4188.45|4189.35|4188.95|4189.35|4188.95|4188.6|4188.2|1523
1619789700000|2021-04-30 13:35:00|4189.6|4189.2|4189.85|4189.45|4190.1|4189.7|4189.1|4188.7|2254
1619789710000|2021-04-30 13:35:10|4189.35|4188.95|4189.1|4188.7|4189.85|4189.45|4189.1|4188.7|991
1619789720000|2021-04-30 13:35:20|4189.35|4188.95|4189.6|4189.2|4189.85|4189.45|4189.1|4188.7|1093
1619789730000|2021-04-30 13:35:30|4189.85|4189.45|4189.85|4189.45|4190.6|4190.2|4189.85|4189.45|2105
1619789740000|2021-04-30 13:35:40|4190.1|4189.7|4189.85|4189.45|4190.6|4190.2|4189.85|4189.45|1451
1619789750000|2021-04-30 13:35:50|4190.1|4189.7|4190.35|4189.95|4190.6|4190.2|4189.85|4189.45|928
1619789760000|2021-04-30 13:36:00|4190.6|4190.2|4190.6|4190.2|4191.35|4190.95|4190.35|4189.95|2457
1619789770000|2021-04-30 13:36:10|4190.85|4190.45|4191.1|4190.7|4191.1|4190.7|4189.85|4189.45|1848
1619789780000|2021-04-30 13:36:20|4190.85|4190.45|4189.1|4188.7|4190.85|4190.45|4189.1|4188.7|3520
1619789790000|2021-04-30 13:36:30|4189.35|4188.95|4189.1|4188.7|4189.35|4188.95|4189.1|4188.7|1135
1619789800000|2021-04-30 13:36:40|4188.85|4188.45|4189.35|4188.95|4189.35|4188.95|4188.85|4188.45|916
1619789810000|2021-04-30 13:36:50|4189.6|4189.2|4189.6|4189.2|4189.6|4189.2|4189.1|4188.7|1060
1619789820000|2021-04-30 13:37:00|4189.85|4189.45|4189.35|4188.95|4189.85|4189.45|4188.6|4188.2|1369
1619789830000|2021-04-30 13:37:10|4189.6|4189.2|4188.85|4188.45|4189.6|4189.2|4188.6|4188.2|722
1619789840000|2021-04-30 13:37:20|4189.1|4188.7|4189.1|4188.7|4189.85|4189.45|4189.1|4188.7|1102
1619789850000|2021-04-30 13:37:30|4188.85|4188.45|4188.6|4188.2|4189.1|4188.7|4188.1|4187.7|802
1619789860000|2021-04-30 13:37:40|4188.35|4187.95|4188.35|4187.95|4188.6|4188.2|4188.1|4187.7|636
1619789870000|2021-04-30 13:37:50|4188.6|4188.2|4188.85|4188.45|4189.1|4188.7|4188.35|4187.95|565
1619789880000|2021-04-30 13:38:00|4188.6|4188.2|4189.1|4188.7|4189.1|4188.7|4188.35|4187.95|748
1619789890000|2021-04-30 13:38:10|4188.85|4188.45|4188.1|4187.7|4188.85|4188.45|4188.1|4187.7|548
1619789900000|2021-04-30 13:38:20|4188.35|4187.95|4188.35|4187.95|4188.6|4188.2|4188.1|4187.7|678
1619789910000|2021-04-30 13:38:30|4188.6|4188.2|4188.35|4187.95|4189.1|4188.7|4188.35|4187.95|903
1619789920000|2021-04-30 13:38:40|4188.1|4187.7|4188.35|4187.95|4188.35|4187.95|4188.1|4187.7|962
1619789930000|2021-04-30 13:38:50|4188.6|4188.2|4188.6|4188.2|4188.85|4188.45|4188.35|4187.95|1132
1619789940000|2021-04-30 13:39:00|4188.85|4188.45|4189.6|4189.2|4189.6|4189.2|4188.6|4188.2|745
1619789950000|2021-04-30 13:39:10|4189.85|4189.45|4190.35|4189.95|4190.35|4189.95|4189.6|4189.2|747
1619789960000|2021-04-30 13:39:20|4190.1|4189.7|4189.85|4189.45|4190.1|4189.7|4189.6|4189.2|1008
1619789970000|2021-04-30 13:39:30|4190.1|4189.7|4190.1|4189.7|4190.35|4189.95|4190.1|4189.7|511
1619789980000|2021-04-30 13:39:40|4190.35|4189.95|4190.1|4189.7|4190.6|4190.2|4190.1|4189.7|748
1619789990000|2021-04-30 13:39:50|4190.35|4189.95|4190.35|4189.95|4190.35|4189.95|4190.1|4189.7|676
1619790000000|2021-04-30 13:40:00|4190.1|4189.7|4190.35|4189.95|4190.35|4189.95|4189.6|4189.2|931
1619790010000|2021-04-30 13:40:10|4190.1|4189.7|4190.1|4189.7|4190.1|4189.7|4189.85|4189.45|562
1619790020000|2021-04-30 13:40:20|4189.85|4189.45|4189.6|4189.2|4189.85|4189.45|4189.6|4189.2|448
1619790030000|2021-04-30 13:40:30|4189.35|4188.95|4189.6|4189.2|4189.6|4189.2|4189.35|4188.95|443
1619790040000|2021-04-30 13:40:40|4189.35|4188.95|4189.1|4188.7|4189.6|4189.2|4189.1|4188.7|486
1619790050000|2021-04-30 13:40:50|4189.35|4188.95|4189.6|4189.2|4189.6|4189.2|4189.1|4188.7|444
1619790060000|2021-04-30 13:41:00|4189.85|4189.45|4189.35|4188.95|4189.85|4189.45|4189.35|4188.95|374
1619790070000|2021-04-30 13:41:10|4189.6|4189.2|4190.1|4189.7|4190.1|4189.7|4189.6|4189.2|229
1619790080000|2021-04-30 13:41:20|4189.85|4189.45|4189.85|4189.45|4189.85|4189.45|4189.6|4189.2|204
1619790090000|2021-04-30 13:41:30|4190.1|4189.7|4190.1|4189.7|4190.1|4189.7|4189.85|4189.45|253
1619790100000|2021-04-30 13:41:40|4189.85|4189.45|4189.85|4189.45|4190.1|4189.7|4189.85|4189.45|236
1619790110000|2021-04-30 13:41:50|4190.1|4189.7|4190.6|4190.2|4190.6|4190.2|4190.1|4189.7|338
1619790120000|2021-04-30 13:42:00|4190.35|4189.95|4190.35|4189.95|4190.35|4189.95|4190.35|4189.95|272
1619790130000|2021-04-30 13:42:10|4190.6|4190.2|4190.6|4190.2|4190.6|4190.2|4190.35|4189.95|340
1619790140000|2021-04-30 13:42:20|4190.85|4190.45|4190.6|4190.2|4190.85|4190.45|4190.35|4189.95|546
1619790150000|2021-04-30 13:42:30|4190.35|4189.95|4190.1|4189.7|4190.35|4189.95|4190.1|4189.7|406
1619790160000|2021-04-30 13:42:40|4190.35|4189.95|4190.6|4190.2|4190.6|4190.2|4190.35|4189.95|487
1619790170000|2021-04-30 13:42:50|4190.35|4189.95|4190.6|4190.2|4190.6|4190.2|4190.35|4189.95|528
1619790180000|2021-04-30 13:43:00|4190.85|4190.45|4190.1|4189.7|4190.85|4190.45|4190.1|4189.7|622
1619790190000|2021-04-30 13:43:10|4190.35|4189.95|4190.6|4190.2|4190.85|4190.45|4190.1|4189.7|663
1619790200000|2021-04-30 13:43:20|4190.85|4190.45|4190.6|4190.2|4190.85|4190.45|4190.6|4190.2|464
1619790210000|2021-04-30 13:43:30|4190.85|4190.45|4190.85|4190.45|4191.1|4190.7|4190.6|4190.2|423
1619790220000|2021-04-30 13:43:40|4190.6|4190.2|4190.85|4190.45|4190.85|4190.45|4190.6|4190.2|330
1619790230000|2021-04-30 13:43:50|4191.1|4190.7|4190.85|4190.45|4191.1|4190.7|4190.85|4190.45|475
1619790240000|2021-04-30 13:44:00|4190.6|4190.2|4190.1|4189.7|4190.6|4190.2|4189.6|4189.2|766
1619790250000|2021-04-30 13:44:10|4189.85|4189.45|4189.85|4189.45|4190.1|4189.7|4189.6|4189.2|501
1619790260000|2021-04-30 13:44:20|4190.1|4189.7|4190.1|4189.7|4190.35|4189.95|4190.1|4189.7|422
1619790270000|2021-04-30 13:44:30|4190.35|4189.95|4190.35|4189.95|4190.35|4189.95|4190.35|4189.95|206
1619790280000|2021-04-30 13:44:40|4190.6|4190.2|4190.1|4189.7|4190.6|4190.2|4190.1|4189.7|634
1619790290000|2021-04-30 13:44:50|4190.35|4189.95|4190.1|4189.7|4190.35|4189.95|4190.1|4189.7|424
1619790300000|2021-04-30 13:45:00|4190.35|4189.95|4190.85|4190.45|4191.1|4190.7|4190.35|4189.95|1080
1619790310000|2021-04-30 13:45:10|4190.6|4190.2|4190.6|4190.2|4191.1|4190.7|4190.35|4189.95|553
1619790320000|2021-04-30 13:45:20|4190.35|4189.95|4190.1|4189.7|4190.6|4190.2|4189.85|4189.45|680
1619790330000|2021-04-30 13:45:30|4189.97|4189.57|4190.85|4190.45|4190.85|4190.45|4189.97|4189.57|727
1619790340000|2021-04-30 13:45:40|4191.1|4190.7|4191.6|4191.2|4191.85|4191.45|4190.85|4190.45|1606
1619790350000|2021-04-30 13:45:50|4191.35|4190.95|4191.35|4190.95|4191.6|4191.2|4191.1|4190.7|1034
1619790360000|2021-04-30 13:46:00|4191.6|4191.2|4191.6|4191.2|4192.1|4191.7|4191.6|4191.2|1089
1619790370000|2021-04-30 13:46:10|4191.85|4191.45|4191.6|4191.2|4192.1|4191.7|4191.6|4191.2|799
1619790380000|2021-04-30 13:46:20|4191.35|4190.95|4191.6|4191.2|4191.85|4191.45|4191.1|4190.7|608
1619790390000|2021-04-30 13:46:30|4191.35|4190.95|4191.85|4191.45|4191.85|4191.45|4191.1|4190.7|889
1619790400000|2021-04-30 13:46:40|4191.6|4191.2|4191.6|4191.2|4191.85|4191.45|4191.6|4191.2|297
1619790410000|2021-04-30 13:46:50|4191.85|4191.45|4192.35|4191.95|4192.35|4191.95|4191.6|4191.2|721
1619790420000|2021-04-30 13:47:00|4192.1|4191.7|4192.6|4192.2|4192.85|4192.45|4192.1|4191.7|2253
1619790430000|2021-04-30 13:47:10|4192.85|4192.45|4193.6|4193.2|4193.6|4193.2|4192.35|4191.95|2639
1619790440000|2021-04-30 13:47:20|4193.85|4193.45|4192.85|4192.45|4193.85|4193.45|4192.85|4192.45|1001
1619790450000|2021-04-30 13:47:30|4192.6|4192.2|4193.1|4192.7|4193.35|4192.95|4192.6|4192.2|964
1619790460000|2021-04-30 13:47:40|4192.85|4192.45|4192.85|4192.45|4192.85|4192.45|4192.6|4192.2|486
1619790470000|2021-04-30 13:47:50|4193.1|4192.7|4193.6|4193.2|4193.6|4193.2|4193.1|4192.7|1412
1619790480000|2021-04-30 13:48:00|4193.35|4192.95|4193.1|4192.7|4193.6|4193.2|4192.85|4192.45|1193
1619790490000|2021-04-30 13:48:10|4192.85|4192.45|4192.85|4192.45|4193.1|4192.7|4192.85|4192.45|616
1619790500000|2021-04-30 13:48:20|4193.1|4192.7|4193.6|4193.2|4193.6|4193.2|4192.85|4192.45|946
1619790510000|2021-04-30 13:48:30|4193.85|4193.45|4193.85|4193.45|4193.85|4193.45|4193.85|4193.45|757
1619790520000|2021-04-30 13:48:40|4194.1|4193.7|4193.85|4193.45|4194.1|4193.7|4193.85|4193.45|999
1619790530000|2021-04-30 13:48:50|4193.6|4193.2|4193.35|4192.95|4193.6|4193.2|4193.1|4192.7|778
1619790540000|2021-04-30 13:49:00|4193.1|4192.7|4193.1|4192.7|4193.1|4192.7|4192.85|4192.45|539
1619790550000|2021-04-30 13:49:10|4192.85|4192.45|4193.1|4192.7|4193.35|4192.95|4192.85|4192.45|634
1619790560000|2021-04-30 13:49:20|4192.85|4192.45|4192.85|4192.45|4193.1|4192.7|4192.85|4192.45|673
1619790570000|2021-04-30 13:49:30|4193.1|4192.7|4193.1|4192.7|4193.1|4192.7|4192.85|4192.45|769
1619790580000|2021-04-30 13:49:40|4192.85|4192.45|4192.85|4192.45|4193.1|4192.7|4192.6|4192.2|726
1619790590000|2021-04-30 13:49:50|4193.1|4192.7|4193.35|4192.95|4193.35|4192.95|4193.1|4192.7|974
1619790600000|2021-04-30 13:50:00|4193.6|4193.2|4194.1|4193.7|4194.1|4193.7|4193.35|4192.95|1860
1619790610000|2021-04-30 13:50:10|4193.85|4193.45|4194.35|4193.95|4194.35|4193.95|4193.85|4193.45|907
1619790620000|2021-04-30 13:50:20|4194.6|4194.2|4194.85|4194.45|4194.85|4194.45|4194.6|4194.2|1127
1619790630000|2021-04-30 13:50:30|4194.6|4194.2|4194.35|4193.95|4194.85|4194.45|4194.35|4193.95|1018
1619790640000|2021-04-30 13:50:40|4194.6|4194.2|4194.6|4194.2|4194.85|4194.45|4194.6|4194.2|1471
1619790650000|2021-04-30 13:50:50|4194.85|4194.45|4194.35|4193.95|4194.85|4194.45|4194.35|4193.95|832
1619790660000|2021-04-30 13:51:00|4194.1|4193.7|4193.6|4193.2|4194.6|4194.2|4193.6|4193.2|1043
1619790670000|2021-04-30 13:51:10|4193.35|4192.95|4193.35|4192.95|4193.35|4192.95|4193.1|4192.7|1355
1619790680000|2021-04-30 13:51:20|4193.1|4192.7|4193.1|4192.7|4193.35|4192.95|4193.1|4192.7|501
1619790690000|2021-04-30 13:51:30|4192.85|4192.45|4193.35|4192.95|4193.6|4193.2|4192.85|4192.45|1082
1619790700000|2021-04-30 13:51:40|4193.1|4192.7|4193.85|4193.45|4193.85|4193.45|4193.1|4192.7|1128
1619790710000|2021-04-30 13:51:50|4193.6|4193.2|4194.1|4193.7|4194.1|4193.7|4193.6|4193.2|990
1619790720000|2021-04-30 13:52:00|4193.85|4193.45|4193.85|4193.45|4193.85|4193.45|4193.6|4193.2|376
1619790730000|2021-04-30 13:52:10|4194.1|4193.7|4194.85|4194.45|4194.85|4194.45|4194.1|4193.7|1183
1619790740000|2021-04-30 13:52:20|4194.6|4194.2|4194.6|4194.2|4194.85|4194.45|4194.6|4194.2|1148
1619790750000|2021-04-30 13:52:30|4194.85|4194.45|4194.6|4194.2|4194.85|4194.45|4194.35|4193.95|943
1619790760000|2021-04-30 13:52:40|4194.35|4193.95|4193.85|4193.45|4194.6|4194.2|4193.85|4193.45|907
1619790770000|2021-04-30 13:52:50|4193.6|4193.2|4194.1|4193.7|4194.1|4193.7|4193.6|4193.2|748
1619790780000|2021-04-30 13:53:00|4193.85|4193.45|4194.35|4193.95|4194.6|4194.2|4193.6|4193.2|1010
1619790790000|2021-04-30 13:53:10|4194.6|4194.2|4194.6|4194.2|4194.6|4194.2|4194.35|4193.95|700
1619790800000|2021-04-30 13:53:20|4194.85|4194.45|4194.6|4194.2|4194.85|4194.45|4194.6|4194.2|1186
1619790810000|2021-04-30 13:53:30|4194.35|4193.95|4194.6|4194.2|4194.85|4194.45|4194.35|4193.95|702
1619790820000|2021-04-30 13:53:40|4194.85|4194.45|4195.35|4194.95|4195.35|4194.95|4194.85|4194.45|1095
1619790830000|2021-04-30 13:53:50|4195.6|4195.2|4195.35|4194.95|4195.6|4195.2|4195.35|4194.95|1074
1619790840000|2021-04-30 13:54:00|4195.6|4195.2|4194.1|4193.7|4195.85|4195.45|4193.85|4193.45|4146
1619790850000|2021-04-30 13:54:10|4193.85|4193.45|4194.35|4193.95|4194.35|4193.95|4193.85|4193.45|1666
1619790860000|2021-04-30 13:54:20|4194.1|4193.7|4194.1|4193.7|4194.1|4193.7|4193.85|4193.45|1002
1619790870000|2021-04-30 13:54:30|4194.35|4193.95|4193.85|4193.45|4194.35|4193.95|4193.85|4193.45|480
1619790880000|2021-04-30 13:54:40|4193.6|4193.2|4193.6|4193.2|4193.6|4193.2|4193.35|4192.95|485
1619790890000|2021-04-30 13:54:50|4193.35|4192.95|4193.6|4193.2|4193.6|4193.2|4193.35|4192.95|523
1619790900000|2021-04-30 13:55:00|4193.85|4193.45|4194.1|4193.7|4194.35|4193.95|4193.85|4193.45|1122
1619790910000|2021-04-30 13:55:10|4193.85|4193.45|4193.85|4193.45|4194.1|4193.7|4193.85|4193.45|592
1619790920000|2021-04-30 13:55:20|4193.6|4193.2|4194.1|4193.7|4194.35|4193.95|4193.35|4192.95|811
1619790930000|2021-04-30 13:55:30|4194.35|4193.95|4194.35|4193.95|4194.6|4194.2|4194.35|4193.95|976
1619790940000|2021-04-30 13:55:40|4194.1|4193.7|4194.35|4193.95|4194.35|4193.95|4194.1|4193.7|348
1619790950000|2021-04-30 13:55:50|4194.1|4193.7|4193.35|4192.95|4194.35|4193.95|4193.35|4192.95|759
1619790960000|2021-04-30 13:56:00|4193.6|4193.2|4193.1|4192.7|4193.6|4193.2|4193.1|4192.7|485
1619790970000|2021-04-30 13:56:10|4193.35|4192.95|4193.1|4192.7|4193.35|4192.95|4192.85|4192.45|460
1619790980000|2021-04-30 13:56:20|4192.85|4192.45|4193.35|4192.95|4193.35|4192.95|4192.85|4192.45|383
1619790990000|2021-04-30 13:56:30|4193.1|4192.7|4193.6|4193.2|4193.85|4193.45|4193.1|4192.7|495
1619791000000|2021-04-30 13:56:40|4193.35|4192.95|4193.35|4192.95|4193.6|4193.2|4193.35|4192.95|390
1619791010000|2021-04-30 13:56:50|4193.6|4193.2|4193.6|4193.2|4193.6|4193.2|4193.6|4193.2|235
1619791020000|2021-04-30 13:57:00|4193.85|4193.45|4194.35|4193.95|4194.85|4194.45|4193.85|4193.45|1367
1619791030000|2021-04-30 13:57:10|4194.6|4194.2|4194.1|4193.7|4194.6|4194.2|4194.1|4193.7|491
1619791040000|2021-04-30 13:57:20|4194.35|4193.95|4194.35|4193.95|4194.35|4193.95|4194.1|4193.7|333
1619791050000|2021-04-30 13:57:30|4194.1|4193.7|4194.1|4193.7|4194.22|4193.82|4194.1|4193.7|422
1619791060000|2021-04-30 13:57:40|4193.85|4193.45|4194.35|4193.95|4194.35|4193.95|4193.85|4193.45|589
1619791070000|2021-04-30 13:57:50|4194.6|4194.2|4194.6|4194.2|4194.6|4194.2|4194.6|4194.2|260
1619791080000|2021-04-30 13:58:00|4194.85|4194.45|4194.85|4194.45|4195.1|4194.7|4194.85|4194.45|635
1619791090000|2021-04-30 13:58:10|4195.1|4194.7|4194.6|4194.2|4195.1|4194.7|4194.6|4194.2|564
1619791100000|2021-04-30 13:58:20|4194.35|4193.95|4194.35|4193.95|4194.6|4194.2|4194.35|4193.95|268
1619791110000|2021-04-30 13:58:30|4194.6|4194.2|4194.6|4194.2|4194.6|4194.2|4194.35|4193.95|223
1619791120000|2021-04-30 13:58:40|4194.35|4193.95|4194.35|4193.95|4194.35|4193.95|4194.1|4193.7|409
1619791130000|2021-04-30 13:58:50|4194.6|4194.2|4194.85|4194.45|4194.85|4194.45|4194.6|4194.2|304
1619791140000|2021-04-30 13:59:00|4195.1|4194.7|4195.35|4194.95|4195.35|4194.95|4195.1|4194.7|497
1619791150000|2021-04-30 13:59:10|4195.6|4195.2|4195.6|4195.2|4195.72|4195.32|4195.6|4195.2|564
1619791160000|2021-04-30 13:59:20|4195.35|4194.95|4195.6|4195.2|4195.72|4195.32|4195.35|4194.95|706
1619791170000|2021-04-30 13:59:30|||||||||259
1619791180000|2021-04-30 13:59:40|4195.72|4195.32|4195.85|4195.45|4195.85|4195.45|4195.6|4195.2|448
1619791190000|2021-04-30 13:59:50|4196.1|4195.7|4195.85|4195.45|4196.1|4195.7|4195.85|4195.45|528
1619791200000|2021-04-30 14:00:00|4195.6|4195.2|4196.1|4195.7|4196.1|4195.7|4195.6|4195.2|697
1619791210000|2021-04-30 14:00:10|4196.35|4195.95|4196.35|4195.95|4196.35|4195.95|4196.1|4195.7|724
1619791220000|2021-04-30 14:00:20|4195.85|4195.45|4196.35|4195.95|4196.35|4195.95|4195.85|4195.45|1231
1619791230000|2021-04-30 14:00:30|4196.1|4195.7|4196.35|4195.95|4196.6|4196.2|4195.85|4195.45|985
1619791240000|2021-04-30 14:00:40|4196.1|4195.7|4195.85|4195.45|4196.1|4195.7|4195.6|4195.2|1305
1619791250000|2021-04-30 14:00:50|4196.1|4195.7|4195.35|4194.95|4196.35|4195.95|4195.35|4194.95|1065
1619791260000|2021-04-30 14:01:00|4195.6|4195.2|4195.85|4195.45|4196.1|4195.7|4195.35|4194.95|857
1619791270000|2021-04-30 14:01:10|4196.1|4195.7|4195.6|4195.2|4196.1|4195.7|4195.6|4195.2|752
1619791280000|2021-04-30 14:01:20|4195.85|4195.45|4195.85|4195.45|4196.1|4195.7|4195.85|4195.45|693
1619791290000|2021-04-30 14:01:30|4195.6|4195.2|4195.85|4195.45|4196.1|4195.7|4195.6|4195.2|762
1619791300000|2021-04-30 14:01:40|4195.6|4195.2|4195.35|4194.95|4195.85|4195.45|4195.35|4194.95|588
1619791310000|2021-04-30 14:01:50|4195.1|4194.7|4194.85|4194.45|4195.35|4194.95|4194.85|4194.45|591
1619791320000|2021-04-30 14:02:00|4194.6|4194.2|4195.1|4194.7|4195.35|4194.95|4194.6|4194.2|886
1619791330000|2021-04-30 14:02:10|4194.85|4194.45|4194.85|4194.45|4195.1|4194.7|4194.6|4194.2|565
1619791340000|2021-04-30 14:02:20|4194.6|4194.2|4195.1|4194.7|4195.1|4194.7|4194.6|4194.2|602
1619791350000|2021-04-30 14:02:30|4194.85|4194.45|4194.85|4194.45|4195.1|4194.7|4194.85|4194.45|734
1619791360000|2021-04-30 14:02:40|4195.1|4194.7|4195.1|4194.7|4195.1|4194.7|4194.85|4194.45|574
1619791370000|2021-04-30 14:02:50|4194.85|4194.45|4194.85|4194.45|4195.1|4194.7|4194.85|4194.45|601
1619791380000|2021-04-30 14:03:00|4194.6|4194.2|4195.1|4194.7|4195.35|4194.95|4194.6|4194.2|955
1619791390000|2021-04-30 14:03:10|4194.85|4194.45|4195.1|4194.7|4195.1|4194.7|4194.85|4194.45|331
1619791400000|2021-04-30 14:03:20|4194.85|4194.45|4194.35|4193.95|4195.1|4194.7|4194.35|4193.95|579
1619791410000|2021-04-30 14:03:30|4194.1|4193.7|4194.35|4193.95|4194.35|4193.95|4194.1|4193.7|644
1619791420000|2021-04-30 14:03:40|4194.6|4194.2|4194.6|4194.2|4194.6|4194.2|4194.35|4193.95|297
1619791430000|2021-04-30 14:03:50|4194.85|4194.45|4194.85|4194.45|4194.85|4194.45|4194.6|4194.2|471
1619791440000|2021-04-30 14:04:00|4194.6|4194.2|4194.85|4194.45|4194.85|4194.45|4194.35|4193.95|814
1619791450000|2021-04-30 14:04:10|4194.72|4194.32|4195.35|4194.95|4195.6|4195.2|4194.6|4194.2|872
1619791460000|2021-04-30 14:04:20|4195.6|4195.2|4195.35|4194.95|4195.6|4195.2|4195.1|4194.7|511
1619791470000|2021-04-30 14:04:30|4195.1|4194.7|4195.35|4194.95|4195.35|4194.95|4195.1|4194.7|581
1619791480000|2021-04-30 14:04:40|4195.6|4195.2|4195.1|4194.7|4195.6|4195.2|4194.85|4194.45|721
1619791490000|2021-04-30 14:04:50|4195.35|4194.95|4195.1|4194.7|4195.6|4195.2|4195.1|4194.7|710
1619791500000|2021-04-30 14:05:00|4195.35|4194.95|4194.85|4194.45|4195.35|4194.95|4194.85|4194.45|698
1619791510000|2021-04-30 14:05:10|4194.6|4194.2|4194.85|4194.45|4194.85|4194.45|4194.6|4194.2|352
1619791520000|2021-04-30 14:05:20|4194.6|4194.2|4194.6|4194.2|4194.85|4194.45|4194.6|4194.2|310
1619791530000|2021-04-30 14:05:30|4194.35|4193.95|4193.6|4193.2|4194.35|4193.95|4193.35|4192.95|1244
1619791540000|2021-04-30 14:05:40|4193.35|4192.95|4193.35|4192.95|4193.6|4193.2|4193.1|4192.7|1116
1619791550000|2021-04-30 14:05:50|4193.1|4192.7|4192.6|4192.2|4193.1|4192.7|4192.6|4192.2|595
1619791560000|2021-04-30 14:06:00|4192.35|4191.95|4191.85|4191.45|4192.35|4191.95|4191.6|4191.2|1935
1619791570000|2021-04-30 14:06:10|4192.1|4191.7|4192.1|4191.7|4192.1|4191.7|4191.85|4191.45|707
1619791580000|2021-04-30 14:06:20|4191.85|4191.45|4191.1|4190.7|4191.85|4191.45|4190.85|4190.45|922
1619791590000|2021-04-30 14:06:30|4190.85|4190.45|4191.35|4190.95|4191.35|4190.95|4190.85|4190.45|1021
1619791600000|2021-04-30 14:06:40|4191.6|4191.2|4191.35|4190.95|4191.6|4191.2|4191.35|4190.95|1082
1619791610000|2021-04-30 14:06:50|4191.6|4191.2|4191.35|4190.95|4191.6|4191.2|4191.35|4190.95|738
1619791620000|2021-04-30 14:07:00|4191.6|4191.2|4192.1|4191.7|4192.1|4191.7|4191.35|4190.95|1283
1619791630000|2021-04-30 14:07:10|4192.35|4191.95|4192.6|4192.2|4192.6|4192.2|4192.1|4191.7|780
1619791640000|2021-04-30 14:07:20|4192.35|4191.95|4192.6|4192.2|4192.6|4192.2|4192.35|4191.95|503
1619791650000|2021-04-30 14:07:30|4192.35|4191.95|4192.6|4192.2|4192.6|4192.2|4192.35|4191.95|374
1619791660000|2021-04-30 14:07:40|4192.35|4191.95|4192.1|4191.7|4192.6|4192.2|4192.1|4191.7|423
1619791670000|2021-04-30 14:07:50|4191.85|4191.45|4191.85|4191.45|4191.85|4191.45|4191.85|4191.45|400
1619791680000|2021-04-30 14:08:00|4191.6|4191.2|4190.85|4190.45|4191.85|4191.45|4190.85|4190.45|867
1619791690000|2021-04-30 14:08:10|4191.1|4190.7|4190.85|4190.45|4191.35|4190.95|4190.85|4190.45|784
1619791700000|2021-04-30 14:08:20|4191.1|4190.7|4190.6|4190.2|4191.1|4190.7|4190.6|4190.2|687
1619791710000|2021-04-30 14:08:30|4190.35|4189.95|4190.6|4190.2|4190.6|4190.2|4190.35|4189.95|922
1619791720000|2021-04-30 14:08:40|4190.85|4190.45|4191.1|4190.7|4191.1|4190.7|4190.85|4190.45|526
1619791730000|2021-04-30 14:08:50|4191.35|4190.95|4191.1|4190.7|4191.35|4190.95|4191.1|4190.7|637
1619791740000|2021-04-30 14:09:00|4191.35|4190.95|4191.85|4191.45|4191.85|4191.45|4191.35|4190.95|1128
1619791750000|2021-04-30 14:09:10|4192.1|4191.7|4192.85|4192.45|4192.85|4192.45|4191.85|4191.45|1189
1619791760000|2021-04-30 14:09:20|4192.6|4192.2|4192.85|4192.45|4192.85|4192.45|4192.35|4191.95|765
1619791770000|2021-04-30 14:09:30|4192.6|4192.2|4192.6|4192.2|4192.85|4192.45|4192.35|4191.95|1019
1619791780000|2021-04-30 14:09:40|4192.85|4192.45|4192.85|4192.45|4192.85|4192.45|4192.6|4192.2|388
1619791790000|2021-04-30 14:09:50|4193.1|4192.7|4192.85|4192.45|4193.1|4192.7|4192.6|4192.2|558
1619791800000|2021-04-30 14:10:00|4192.6|4192.2|4192.85|4192.45|4193.1|4192.7|4192.6|4192.2|822
1619791810000|2021-04-30 14:10:10|4193.1|4192.7|4192.85|4192.45|4193.1|4192.7|4192.85|4192.45|385
1619791820000|2021-04-30 14:10:20|4192.6|4192.2|4193.1|4192.7|4193.35|4192.95|4192.6|4192.2|514
1619791830000|2021-04-30 14:10:30|4193.35|4192.95|4193.35|4192.95|4193.35|4192.95|4193.35|4192.95|422
1619791840000|2021-04-30 14:10:40|4193.1|4192.7|4193.35|4192.95|4193.6|4193.2|4193.1|4192.7|606
1619791850000|2021-04-30 14:10:50|4193.6|4193.2|4193.44|4193.04|4193.69|4193.29|4193.35|4192.95|655
1619791860000|2021-04-30 14:11:00|4193.69|4193.29|4193.62|4193.22|4193.87|4193.47|4193.37|4192.97|709
1619791870000|2021-04-30 14:11:10|4193.37|4192.97|4193.62|4193.22|4193.62|4193.22|4193.37|4192.97|969
1619791880000|2021-04-30 14:11:20|4193.87|4193.47|4193.62|4193.22|4193.87|4193.47|4193.62|4193.22|242
1619791890000|2021-04-30 14:11:30|4193.37|4192.97|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|424
1619791900000|2021-04-30 14:11:40|4193.62|4193.22|4193.37|4192.97|4193.62|4193.22|4193.12|4192.72|344
1619791910000|2021-04-30 14:11:50|4193.12|4192.72|4193.12|4192.72|4193.12|4192.72|4193.12|4192.72|275
1619791920000|2021-04-30 14:12:00|4192.87|4192.47|4192.37|4191.97|4192.87|4192.47|4192.12|4191.72|1031
1619791930000|2021-04-30 14:12:10|4192.62|4192.22|4192.12|4191.72|4192.62|4192.22|4191.87|4191.47|813
1619791940000|2021-04-30 14:12:20|4191.87|4191.47|4191.62|4191.22|4192.12|4191.72|4191.62|4191.22|562
1619791950000|2021-04-30 14:12:30|4191.37|4190.97|4191.12|4190.72|4191.62|4191.22|4190.87|4190.47|739
1619791960000|2021-04-30 14:12:40|4191.37|4190.97|4191.62|4191.22|4191.62|4191.22|4191.12|4190.72|623
1619791970000|2021-04-30 14:12:50|4191.37|4190.97|4191.12|4190.72|4191.62|4191.22|4191.12|4190.72|548
1619791980000|2021-04-30 14:13:00|4190.87|4190.47|4190.62|4190.22|4191.12|4190.72|4190.62|4190.22|1268
1619791990000|2021-04-30 14:13:10|4190.74|4190.34|4190.37|4189.97|4190.74|4190.34|4190.37|4189.97|1356
1619792000000|2021-04-30 14:13:20|4190.62|4190.22|4189.62|4189.22|4190.62|4190.22|4189.62|4189.22|1697
1619792010000|2021-04-30 14:13:30|4189.87|4189.47|4189.37|4188.97|4189.87|4189.47|4189.37|4188.97|1121
1619792020000|2021-04-30 14:13:40|4189.62|4189.22|4189.62|4189.22|4189.87|4189.47|4189.62|4189.22|886
1619792030000|2021-04-30 14:13:50|4189.37|4188.97|4189.37|4188.97|4189.62|4189.22|4189.37|4188.97|1580
1619792040000|2021-04-30 14:14:00|4189.62|4189.22|4190.37|4189.97|4190.37|4189.97|4189.62|4189.22|1493
1619792050000|2021-04-30 14:14:10|4190.62|4190.22|4190.62|4190.22|4190.87|4190.47|4190.62|4190.22|796
1619792060000|2021-04-30 14:14:20|4190.87|4190.47|4190.37|4189.97|4190.87|4190.47|4190.12|4189.72|762
1619792070000|2021-04-30 14:14:30|4190.62|4190.22|4189.37|4188.97|4190.62|4190.22|4189.37|4188.97|758
1619792080000|2021-04-30 14:14:40|4189.62|4189.22|4189.62|4189.22|4189.62|4189.22|4189.37|4188.97|676
1619792090000|2021-04-30 14:14:50|4189.37|4188.97|4189.37|4188.97|4189.37|4188.97|4188.87|4188.47|1492
1619792100000|2021-04-30 14:15:00|4189.12|4188.72|4189.87|4189.47|4189.87|4189.47|4189.12|4188.72|1179
1619792110000|2021-04-30 14:15:10|4190.12|4189.72|4190.62|4190.22|4190.62|4190.22|4189.87|4189.47|1197
1619792120000|2021-04-30 14:15:20|4190.37|4189.97|4190.62|4190.22|4190.62|4190.22|4190.37|4189.97|718
1619792130000|2021-04-30 14:15:30|4190.87|4190.47|4190.87|4190.47|4190.87|4190.47|4190.62|4190.22|758
1619792140000|2021-04-30 14:15:40|4190.62|4190.22|4189.62|4189.22|4190.62|4190.22|4189.37|4188.97|977
1619792150000|2021-04-30 14:15:50|4189.87|4189.47|4189.62|4189.22|4189.87|4189.47|4189.37|4188.97|620
1619792160000|2021-04-30 14:16:00|4189.37|4188.97|4189.62|4189.22|4189.87|4189.47|4189.37|4188.97|723
1619792170000|2021-04-30 14:16:10|4189.37|4188.97|4189.12|4188.72|4189.37|4188.97|4188.87|4188.47|709
1619792180000|2021-04-30 14:16:20|4189.37|4188.97|4189.62|4189.22|4189.62|4189.22|4189.12|4188.72|580
1619792190000|2021-04-30 14:16:30|4189.87|4189.47|4189.12|4188.72|4189.87|4189.47|4189.12|4188.72|426
1619792200000|2021-04-30 14:16:40|4188.87|4188.47|4188.12|4187.72|4188.87|4188.47|4188.12|4187.72|968
1619792210000|2021-04-30 14:16:50|4188.37|4187.97|4188.62|4188.22|4188.87|4188.47|4188.12|4187.72|821
1619792220000|2021-04-30 14:17:00|4188.87|4188.47|4189.37|4188.97|4189.62|4189.22|4188.87|4188.47|888
1619792230000|2021-04-30 14:17:10|4189.62|4189.22|4189.37|4188.97|4189.62|4189.22|4189.12|4188.72|510
1619792240000|2021-04-30 14:17:20|4189.12|4188.72|4188.62|4188.22|4189.37|4188.97|4188.62|4188.22|468
1619792250000|2021-04-30 14:17:30|4188.87|4188.47|4187.87|4187.47|4188.87|4188.47|4187.62|4187.22|721
1619792260000|2021-04-30 14:17:40|4188.12|4187.72|4188.62|4188.22|4188.62|4188.22|4188.12|4187.72|443
1619792270000|2021-04-30 14:17:50|4188.37|4187.97|4188.62|4188.22|4188.62|4188.22|4188.37|4187.97|500
1619792280000|2021-04-30 14:18:00|4188.87|4188.47|4189.62|4189.22|4189.62|4189.22|4188.62|4188.22|861
1619792290000|2021-04-30 14:18:10|4189.87|4189.47|4190.12|4189.72|4190.12|4189.72|4189.87|4189.47|713
1619792300000|2021-04-30 14:18:20|4189.87|4189.47|4190.37|4189.97|4190.37|4189.97|4189.87|4189.47|617
1619792310000|2021-04-30 14:18:30|4190.12|4189.72|4190.87|4190.47|4190.87|4190.47|4190.12|4189.72|939
1619792320000|2021-04-30 14:18:40|4190.62|4190.22|4190.12|4189.72|4190.62|4190.22|4189.62|4189.22|963
1619792330000|2021-04-30 14:18:50|4189.87|4189.47|4190.87|4190.47|4190.87|4190.47|4189.87|4189.47|596
1619792340000|2021-04-30 14:19:00|4190.62|4190.22|4190.62|4190.22|4190.62|4190.22|4190.37|4189.97|735
1619792350000|2021-04-30 14:19:10|4190.37|4189.97|4189.87|4189.47|4190.37|4189.97|4189.37|4188.97|792
1619792360000|2021-04-30 14:19:20|4190.12|4189.72|4190.12|4189.72|4190.37|4189.97|4189.87|4189.47|453
1619792370000|2021-04-30 14:19:30|4189.99|4189.59|4190.12|4189.72|4190.12|4189.72|4189.87|4189.47|217
1619792380000|2021-04-30 14:19:40|4189.87|4189.47|4189.87|4189.47|4190.12|4189.72|4189.87|4189.47|323
1619792390000|2021-04-30 14:19:50|4190.12|4189.72|4190.12|4189.72|4190.12|4189.72|4189.87|4189.47|371
1619792400000|2021-04-30 14:20:00|4190.37|4189.97|4190.62|4190.22|4190.62|4190.22|4190.12|4189.72|391
1619792410000|2021-04-30 14:20:10|4190.87|4190.47|4191.62|4191.22|4191.87|4191.47|4190.62|4190.22|1106
1619792420000|2021-04-30 14:20:20|4191.37|4190.97|4190.87|4190.47|4191.37|4190.97|4190.62|4190.22|789
1619792430000|2021-04-30 14:20:30|4190.62|4190.22|4190.37|4189.97|4190.62|4190.22|4190.12|4189.72|753
1619792440000|2021-04-30 14:20:40|4190.62|4190.22|4190.62|4190.22|4190.87|4190.47|4190.37|4189.97|774
1619792450000|2021-04-30 14:20:50|4190.37|4189.97|4190.12|4189.72|4190.62|4190.22|4190.12|4189.72|269
1619792460000|2021-04-30 14:21:00|4189.87|4189.47|4189.62|4189.22|4190.12|4189.72|4189.37|4188.97|1080
1619792470000|2021-04-30 14:21:10|4189.37|4188.97|4189.37|4188.97|4189.37|4188.97|4188.62|4188.22|722
1619792480000|2021-04-30 14:21:20|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|525
1619792490000|2021-04-30 14:21:30|4189.37|4188.97|4189.12|4188.72|4189.62|4189.22|4189.12|4188.72|660
1619792500000|2021-04-30 14:21:40|4189.37|4188.97|4189.62|4189.22|4189.62|4189.22|4188.87|4188.47|465
1619792510000|2021-04-30 14:21:50|4189.87|4189.47|4189.37|4188.97|4189.87|4189.47|4189.37|4188.97|261
1619792520000|2021-04-30 14:22:00|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|313
1619792530000|2021-04-30 14:22:10|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|567
1619792540000|2021-04-30 14:22:20|4189.24|4188.84|4188.62|4188.22|4189.37|4188.97|4188.37|4187.97|847
1619792550000|2021-04-30 14:22:30|4188.37|4187.97|4188.87|4188.47|4188.87|4188.47|4188.37|4187.97|734
1619792560000|2021-04-30 14:22:40|4188.62|4188.22|4189.12|4188.72|4189.12|4188.72|4188.62|4188.22|383
1619792570000|2021-04-30 14:22:50|4188.87|4188.47|4188.62|4188.22|4189.12|4188.72|4188.62|4188.22|515
1619792580000|2021-04-30 14:23:00|4188.87|4188.47|4188.87|4188.47|4189.12|4188.72|4188.87|4188.47|257
1619792590000|2021-04-30 14:23:10|4189.12|4188.72|4188.62|4188.22|4189.12|4188.72|4188.62|4188.22|737
1619792600000|2021-04-30 14:23:20|4188.37|4187.97|4188.62|4188.22|4188.87|4188.47|4188.37|4187.97|533
1619792610000|2021-04-30 14:23:30|4188.87|4188.47|4188.62|4188.22|4188.87|4188.47|4188.62|4188.22|341
1619792620000|2021-04-30 14:23:40|4188.87|4188.47|4189.87|4189.47|4190.12|4189.72|4188.62|4188.22|871
1619792630000|2021-04-30 14:23:50|4190.12|4189.72|4190.62|4190.22|4190.62|4190.22|4189.87|4189.47|1117
1619792640000|2021-04-30 14:24:00|4190.87|4190.47|4191.12|4190.72|4191.62|4191.22|4190.62|4190.22|1176
1619792650000|2021-04-30 14:24:10|4191.37|4190.97|4190.37|4189.97|4191.37|4190.97|4190.37|4189.97|817
1619792660000|2021-04-30 14:24:20|4190.12|4189.72|4190.62|4190.22|4190.74|4190.34|4190.12|4189.72|666
1619792670000|2021-04-30 14:24:30|4190.37|4189.97|4190.87|4190.47|4190.87|4190.47|4190.37|4189.97|537
1619792680000|2021-04-30 14:24:40|4190.62|4190.22|4191.12|4190.72|4191.12|4190.72|4190.62|4190.22|634
1619792690000|2021-04-30 14:24:50|4190.87|4190.47|4191.37|4190.97|4191.37|4190.97|4190.87|4190.47|432
1619792700000|2021-04-30 14:25:00|4191.12|4190.72|4191.12|4190.72|4191.37|4190.97|4191.12|4190.72|667
1619792710000|2021-04-30 14:25:10|4190.87|4190.47|4191.12|4190.72|4191.37|4190.97|4190.87|4190.47|263
1619792720000|2021-04-30 14:25:20|4190.87|4190.47|4191.12|4190.72|4191.37|4190.97|4190.87|4190.47|482
1619792730000|2021-04-30 14:25:30|4191.37|4190.97|4190.87|4190.47|4191.37|4190.97|4190.87|4190.47|1124
1619792740000|2021-04-30 14:25:40|4190.62|4190.22|4190.62|4190.22|4190.62|4190.22|4190.37|4189.97|426
1619792750000|2021-04-30 14:25:50|4190.37|4189.97|4190.62|4190.22|4190.62|4190.22|4190.37|4189.97|433
1619792760000|2021-04-30 14:26:00|4190.87|4190.47|4190.87|4190.47|4191.12|4190.72|4190.87|4190.47|288
1619792770000|2021-04-30 14:26:10|4191.12|4190.72|4191.87|4191.47|4191.87|4191.47|4191.12|4190.72|740
1619792780000|2021-04-30 14:26:20|4192.12|4191.72|4192.12|4191.72|4192.12|4191.72|4191.87|4191.47|1087
1619792790000|2021-04-30 14:26:30|4191.87|4191.47|4191.87|4191.47|4191.87|4191.47|4191.62|4191.22|619
1619792800000|2021-04-30 14:26:40|4191.62|4191.22|4191.62|4191.22|4191.87|4191.47|4191.62|4191.22|893
1619792810000|2021-04-30 14:26:50|||||||||112
1619792820000|2021-04-30 14:27:00|4191.87|4191.47|4191.87|4191.47|4192.12|4191.72|4191.62|4191.22|649
1619792830000|2021-04-30 14:27:10|4192.12|4191.72|4192.37|4191.97|4192.37|4191.97|4192.12|4191.72|665
1619792840000|2021-04-30 14:27:20|4192.62|4192.22|4192.37|4191.97|4192.62|4192.22|4192.37|4191.97|815
1619792850000|2021-04-30 14:27:30|4192.62|4192.22|4192.37|4191.97|4192.62|4192.22|4192.37|4191.97|349
1619792860000|2021-04-30 14:27:40|4192.62|4192.22|4193.37|4192.97|4193.37|4192.97|4192.62|4192.22|804
1619792870000|2021-04-30 14:27:50|4193.62|4193.22|4193.87|4193.47|4193.87|4193.47|4193.62|4193.22|1077
1619792880000|2021-04-30 14:28:00|4194.12|4193.72|4194.12|4193.72|4194.12|4193.72|4193.87|4193.47|592
1619792890000|2021-04-30 14:28:10|4193.87|4193.47|4194.62|4194.22|4194.62|4194.22|4193.87|4193.47|1576
1619792900000|2021-04-30 14:28:20|4194.37|4193.97|4194.87|4194.47|4194.87|4194.47|4194.37|4193.97|720
1619792910000|2021-04-30 14:28:30|4194.62|4194.22|4195.12|4194.72|4195.12|4194.72|4194.62|4194.22|709
1619792920000|2021-04-30 14:28:40|4195.37|4194.97|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|757
1619792930000|2021-04-30 14:28:50|4195.62|4195.22|4195.87|4195.47|4196.12|4195.72|4195.62|4195.22|1235
1619792940000|2021-04-30 14:29:00|4196.12|4195.72|4196.12|4195.72|4196.37|4195.97|4195.87|4195.47|1378
1619792950000|2021-04-30 14:29:10|4196.37|4195.97|4196.12|4195.72|4196.37|4195.97|4196.12|4195.72|582
1619792960000|2021-04-30 14:29:20|4196.37|4195.97|4196.87|4196.47|4196.87|4196.47|4196.37|4195.97|734
1619792970000|2021-04-30 14:29:30|4196.62|4196.22|4196.37|4195.97|4196.62|4196.22|4196.37|4195.97|735
1619792980000|2021-04-30 14:29:40|4196.62|4196.22|4196.37|4195.97|4196.62|4196.22|4196.37|4195.97|1039
1619792990000|2021-04-30 14:29:50|4196.62|4196.22|4196.12|4195.72|4196.62|4196.22|4196.12|4195.72|460
1619793000000|2021-04-30 14:30:00|4195.87|4195.47|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|1720
1619793010000|2021-04-30 14:30:10|4195.87|4195.47|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|535
1619793020000|2021-04-30 14:30:20|4195.87|4195.47|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|840
1619793030000|2021-04-30 14:30:30|4195.62|4195.22|4195.12|4194.72|4195.87|4195.47|4195.12|4194.72|878
1619793040000|2021-04-30 14:30:40|4194.87|4194.47|4194.87|4194.47|4194.87|4194.47|4194.62|4194.22|927
1619793050000|2021-04-30 14:30:50|4194.62|4194.22|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|569
1619793060000|2021-04-30 14:31:00|4194.87|4194.47|4194.87|4194.47|4195.12|4194.72|4194.62|4194.22|1017
1619793070000|2021-04-30 14:31:10|4195.12|4194.72|4195.37|4194.97|4195.37|4194.97|4194.87|4194.47|544
1619793080000|2021-04-30 14:31:20|4195.12|4194.72|4195.37|4194.97|4195.37|4194.97|4195.12|4194.72|297
1619793090000|2021-04-30 14:31:30|4195.62|4195.22|4196.12|4195.72|4196.12|4195.72|4195.62|4195.22|670
1619793100000|2021-04-30 14:31:40|4195.87|4195.47|4196.37|4195.97|4196.37|4195.97|4195.87|4195.47|724
1619793110000|2021-04-30 14:31:50|4196.12|4195.72|4195.87|4195.47|4196.12|4195.72|4195.62|4195.22|660
1619793120000|2021-04-30 14:32:00|4195.62|4195.22|4194.87|4194.47|4195.62|4195.22|4194.62|4194.22|943
1619793130000|2021-04-30 14:32:10|4195.12|4194.72|4195.12|4194.72|4195.37|4194.97|4194.99|4194.59|510
1619793140000|2021-04-30 14:32:20|4194.99|4194.59|4194.37|4193.97|4194.99|4194.59|4194.37|4193.97|597
1619793150000|2021-04-30 14:32:30|4194.62|4194.22|4194.87|4194.47|4195.12|4194.72|4194.62|4194.22|737
1619793160000|2021-04-30 14:32:40|4195.12|4194.72|4194.37|4193.97|4195.12|4194.72|4194.37|4193.97|488
1619793170000|2021-04-30 14:32:50|4194.12|4193.72|4194.37|4193.97|4194.37|4193.97|4193.87|4193.47|815
1619793180000|2021-04-30 14:33:00|4194.12|4193.72|4194.62|4194.22|4194.62|4194.22|4194.12|4193.72|450
1619793190000|2021-04-30 14:33:10|4194.37|4193.97|4194.62|4194.22|4194.87|4194.47|4194.37|4193.97|374
1619793200000|2021-04-30 14:33:20|4194.87|4194.47|4194.87|4194.47|4195.12|4194.72|4194.62|4194.22|404
1619793210000|2021-04-30 14:33:30|4195.12|4194.72|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|236
1619793220000|2021-04-30 14:33:40|4194.87|4194.47|4194.62|4194.22|4194.87|4194.47|4194.37|4193.97|555
1619793230000|2021-04-30 14:33:50|4194.87|4194.47|4194.87|4194.47|4195.12|4194.72|4194.87|4194.47|838
1619793240000|2021-04-30 14:34:00|4195.12|4194.72|4194.62|4194.22|4195.12|4194.72|4194.62|4194.22|590
1619793250000|2021-04-30 14:34:10|4194.87|4194.47|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|426
1619793260000|2021-04-30 14:34:20|4194.87|4194.47|4194.12|4193.72|4194.87|4194.47|4194.12|4193.72|389
1619793270000|2021-04-30 14:34:30|4194.37|4193.97|4193.87|4193.47|4194.37|4193.97|4193.87|4193.47|438
1619793280000|2021-04-30 14:34:40|4194.12|4193.72|4193.87|4193.47|4194.12|4193.72|4193.87|4193.47|259
1619793290000|2021-04-30 14:34:50|4194.12|4193.72|4193.87|4193.47|4194.12|4193.72|4193.87|4193.47|389
1619793300000|2021-04-30 14:35:00|4194.12|4193.72|4194.37|4193.97|4194.37|4193.97|4194.12|4193.72|533
1619793310000|2021-04-30 14:35:10|4194.62|4194.22|4194.87|4194.47|4195.12|4194.72|4194.62|4194.22|488
1619793320000|2021-04-30 14:35:20|4194.62|4194.22|4194.87|4194.47|4195.12|4194.72|4194.62|4194.22|659
1619793330000|2021-04-30 14:35:30|4195.12|4194.72|4194.87|4194.47|4195.12|4194.72|4194.87|4194.47|603
1619793340000|2021-04-30 14:35:40|4195.12|4194.72|4195.37|4194.97|4195.37|4194.97|4195.12|4194.72|700
1619793350000|2021-04-30 14:35:50|4195.62|4195.22|4195.62|4195.22|4195.62|4195.22|4195.37|4194.97|393
1619793360000|2021-04-30 14:36:00|4195.37|4194.97|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|835
1619793370000|2021-04-30 14:36:10|4195.12|4194.72|4195.12|4194.72|4195.12|4194.72|4195.12|4194.72|408
1619793380000|2021-04-30 14:36:20|4195.37|4194.97|4194.62|4194.22|4195.37|4194.97|4194.62|4194.22|522
1619793390000|2021-04-30 14:36:30|4194.87|4194.47|4194.37|4193.97|4194.87|4194.47|4194.37|4193.97|473
1619793400000|2021-04-30 14:36:40|4194.12|4193.72|4194.12|4193.72|4194.37|4193.97|4193.87|4193.47|279
1619793410000|2021-04-30 14:36:50|4194.37|4193.97|4193.87|4193.47|4194.37|4193.97|4193.87|4193.47|470
1619793420000|2021-04-30 14:37:00|4194.12|4193.72|4194.37|4193.97|4194.37|4193.97|4193.87|4193.47|737
1619793430000|2021-04-30 14:37:10|4194.12|4193.72|4193.62|4193.22|4194.37|4193.97|4193.62|4193.22|537
1619793440000|2021-04-30 14:37:20|4193.87|4193.47|4193.62|4193.22|4194.12|4193.72|4193.62|4193.22|562
1619793450000|2021-04-30 14:37:30|4193.37|4192.97|4192.62|4192.22|4193.37|4192.97|4192.37|4191.97|1228
1619793460000|2021-04-30 14:37:40|4192.87|4192.47|4190.37|4189.97|4192.87|4192.47|4190.12|4189.72|2348
1619793470000|2021-04-30 14:37:50|4190.12|4189.72|4188.12|4187.72|4190.37|4189.97|4187.87|4187.47|6340
1619793480000|2021-04-30 14:38:00|4187.62|4187.22|4188.37|4187.97|4188.87|4188.47|4187.37|4186.97|2741
1619793490000|2021-04-30 14:38:10|4188.62|4188.22|4187.87|4187.47|4188.62|4188.22|4187.37|4186.97|1098
1619793500000|2021-04-30 14:38:20|4187.62|4187.22|4186.37|4185.97|4187.87|4187.47|4186.37|4185.97|2935
1619793510000|2021-04-30 14:38:30|4186.12|4185.72|4187.37|4186.97|4187.37|4186.97|4185.62|4185.22|2209
1619793520000|2021-04-30 14:38:40|4187.62|4187.22|4187.37|4186.97|4187.87|4187.47|4186.62|4186.22|1395
1619793530000|2021-04-30 14:38:50|4187.12|4186.72|4188.12|4187.72|4188.12|4187.72|4187.12|4186.72|1226
1619793540000|2021-04-30 14:39:00|4187.87|4187.47|4187.37|4186.97|4187.87|4187.47|4187.12|4186.72|1024
1619793550000|2021-04-30 14:39:10|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|1344
1619793560000|2021-04-30 14:39:20|4187.87|4187.47|4187.37|4186.97|4188.12|4187.72|4187.12|4186.72|1275
1619793570000|2021-04-30 14:39:30|4187.62|4187.22|4187.12|4186.72|4187.62|4187.22|4187.12|4186.72|819
1619793580000|2021-04-30 14:39:40|4186.87|4186.47|4186.62|4186.22|4186.87|4186.47|4186.37|4185.97|1188
1619793590000|2021-04-30 14:39:50|4186.87|4186.47|4187.12|4186.72|4187.62|4187.22|4186.87|4186.47|945
1619793600000|2021-04-30 14:40:00|4187.37|4186.97|4186.87|4186.47|4187.37|4186.97|4185.87|4185.47|2220
1619793610000|2021-04-30 14:40:10|4187.12|4186.72|4186.62|4186.22|4187.12|4186.72|4186.62|4186.22|950
1619793620000|2021-04-30 14:40:20|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|4185.87|4185.47|912
1619793630000|2021-04-30 14:40:30|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4185.87|4185.47|978
1619793640000|2021-04-30 14:40:40|4186.62|4186.22|4186.62|4186.22|4187.12|4186.72|4186.37|4185.97|1366
1619793650000|2021-04-30 14:40:50|4186.87|4186.47|4187.62|4187.22|4187.62|4187.22|4186.87|4186.47|860
1619793660000|2021-04-30 14:41:00|4187.87|4187.47|4189.12|4188.72|4189.12|4188.72|4187.87|4187.47|1408
1619793670000|2021-04-30 14:41:10|4188.87|4188.47|4188.12|4187.72|4189.12|4188.72|4187.62|4187.22|1481
1619793680000|2021-04-30 14:41:20|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.12|4186.72|829
1619793690000|2021-04-30 14:41:30|4188.12|4187.72|4188.87|4188.47|4189.12|4188.72|4188.12|4187.72|761
1619793700000|2021-04-30 14:41:40|4189.12|4188.72|4188.62|4188.22|4189.12|4188.72|4188.12|4187.72|783
1619793710000|2021-04-30 14:41:50|4188.87|4188.47|4189.12|4188.72|4189.12|4188.72|4188.62|4188.22|742
1619793720000|2021-04-30 14:42:00|4188.87|4188.47|4189.12|4188.72|4189.37|4188.97|4188.37|4187.97|1479
1619793730000|2021-04-30 14:42:10|4189.37|4188.97|4188.87|4188.47|4189.37|4188.97|4188.62|4188.22|1104
1619793740000|2021-04-30 14:42:20|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4188.74|4188.34|669
1619793750000|2021-04-30 14:42:30|4188.87|4188.47|4189.62|4189.22|4189.62|4189.22|4188.62|4188.22|1022
1619793760000|2021-04-30 14:42:40|4189.37|4188.97|4190.12|4189.72|4190.37|4189.97|4189.37|4188.97|972
1619793770000|2021-04-30 14:42:50|4189.87|4189.47|4189.87|4189.47|4190.12|4189.72|4189.62|4189.22|517
1619793780000|2021-04-30 14:43:00|4189.62|4189.22|4188.87|4188.47|4189.62|4189.22|4188.62|4188.22|1330
1619793790000|2021-04-30 14:43:10|4188.62|4188.22|4188.12|4187.72|4189.12|4188.72|4188.12|4187.72|1095
1619793800000|2021-04-30 14:43:20|4188.37|4187.97|4189.12|4188.72|4189.12|4188.72|4188.12|4187.72|956
1619793810000|2021-04-30 14:43:30|4188.87|4188.47|4188.62|4188.22|4189.12|4188.72|4188.62|4188.22|523
1619793820000|2021-04-30 14:43:40|4188.37|4187.97|4188.37|4187.97|4188.87|4188.47|4188.37|4187.97|755
1619793830000|2021-04-30 14:43:50|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|4188.12|4187.72|543
1619793840000|2021-04-30 14:44:00|4188.37|4187.97|4188.87|4188.47|4188.87|4188.47|4188.37|4187.97|664
1619793850000|2021-04-30 14:44:10|4188.62|4188.22|4188.87|4188.47|4189.12|4188.72|4188.37|4187.97|609
1619793860000|2021-04-30 14:44:20|4189.12|4188.72|4190.37|4189.97|4190.37|4189.97|4189.12|4188.72|977
1619793870000|2021-04-30 14:44:30|4190.12|4189.72|4190.62|4190.22|4190.62|4190.22|4189.87|4189.47|1108
1619793880000|2021-04-30 14:44:40|4190.37|4189.97|4190.62|4190.22|4190.87|4190.47|4190.37|4189.97|547
1619793890000|2021-04-30 14:44:50|4190.37|4189.97|4190.37|4189.97|4190.37|4189.97|4190.12|4189.72|470
1619793900000|2021-04-30 14:45:00|4190.12|4189.72|4188.87|4188.47|4190.62|4190.22|4188.37|4187.97|1376
1619793910000|2021-04-30 14:45:10|4189.12|4188.72|4189.12|4188.72|4189.87|4189.47|4189.12|4188.72|727
1619793920000|2021-04-30 14:45:20|4189.24|4188.84|4189.12|4188.72|4189.62|4189.22|4188.87|4188.47|588
1619793930000|2021-04-30 14:45:30|4189.37|4188.97|4189.37|4188.97|4189.62|4189.22|4189.37|4188.97|254
1619793940000|2021-04-30 14:45:40|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4188.87|4188.47|479
1619793950000|2021-04-30 14:45:50|4189.24|4188.84|4189.87|4189.47|4189.87|4189.47|4189.12|4188.72|665
1619793960000|2021-04-30 14:46:00|4190.37|4189.97|4189.37|4188.97|4190.37|4189.97|4189.37|4188.97|906
1619793970000|2021-04-30 14:46:10|4189.62|4189.22|4188.37|4187.97|4189.62|4189.22|4188.12|4187.72|944
1619793980000|2021-04-30 14:46:20|4188.62|4188.22|4189.12|4188.72|4189.12|4188.72|4188.62|4188.22|558
1619793990000|2021-04-30 14:46:30|4188.87|4188.47|4188.62|4188.22|4189.37|4188.97|4188.62|4188.22|387
1619794000000|2021-04-30 14:46:40|4188.37|4187.97|4189.37|4188.97|4189.62|4189.22|4188.37|4187.97|514
1619794010000|2021-04-30 14:46:50|4189.62|4189.22|4189.37|4188.97|4189.62|4189.22|4189.12|4188.72|326
1619794020000|2021-04-30 14:47:00|4189.12|4188.72|4189.62|4189.22|4189.62|4189.22|4188.87|4188.47|606
1619794030000|2021-04-30 14:47:10|4189.87|4189.47|4189.87|4189.47|4190.12|4189.72|4189.62|4189.22|569
1619794040000|2021-04-30 14:47:20|4190.12|4189.72|4189.62|4189.22|4190.12|4189.72|4189.62|4189.22|627
1619794050000|2021-04-30 14:47:30|4189.37|4188.97|4189.12|4188.72|4189.62|4189.22|4188.87|4188.47|547
1619794060000|2021-04-30 14:47:40|4188.87|4188.47|4189.12|4188.72|4189.37|4188.97|4188.87|4188.47|477
1619794070000|2021-04-30 14:47:50|4189.24|4188.84|4189.12|4188.72|4189.24|4188.84|4188.37|4187.97|526
1619794080000|2021-04-30 14:48:00|4189.37|4188.97|4189.62|4189.22|4189.87|4189.47|4189.37|4188.97|634
1619794090000|2021-04-30 14:48:10|4189.37|4188.97|4189.37|4188.97|4189.62|4189.22|4189.37|4188.97|406
1619794100000|2021-04-30 14:48:20|4189.12|4188.72|4188.37|4187.97|4189.37|4188.97|4188.37|4187.97|553
1619794110000|2021-04-30 14:48:30|4188.12|4187.72|4187.62|4187.22|4188.37|4187.97|4187.62|4187.22|869
1619794120000|2021-04-30 14:48:40|4187.37|4186.97|4187.87|4187.47|4188.12|4187.72|4187.37|4186.97|617
1619794130000|2021-04-30 14:48:50|4188.12|4187.72|4187.87|4187.47|4188.37|4187.97|4187.87|4187.47|456
1619794140000|2021-04-30 14:49:00|4187.62|4187.22|4188.12|4187.72|4188.12|4187.72|4187.37|4186.97|887
1619794150000|2021-04-30 14:49:10|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|419
1619794160000|2021-04-30 14:49:20|4188.12|4187.72|4188.62|4188.22|4188.87|4188.47|4187.87|4187.47|778
1619794170000|2021-04-30 14:49:30|4188.37|4187.97|4187.87|4187.47|4188.37|4187.97|4187.62|4187.22|675
1619794180000|2021-04-30 14:49:40|4187.62|4187.22|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|279
1619794190000|2021-04-30 14:49:50|4187.62|4187.22|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|250
1619794200000|2021-04-30 14:50:00|4187.62|4187.22|4187.12|4186.72|4187.62|4187.22|4187.12|4186.72|633
1619794210000|2021-04-30 14:50:10|4187.37|4186.97|4186.87|4186.47|4187.37|4186.97|4186.87|4186.47|793
1619794220000|2021-04-30 14:50:20|4186.62|4186.22|4186.62|4186.22|4187.37|4186.97|4186.62|4186.22|1028
1619794230000|2021-04-30 14:50:30|4186.87|4186.47|4186.37|4185.97|4186.87|4186.47|4185.87|4185.47|2373
1619794240000|2021-04-30 14:50:40|4186.62|4186.22|4186.37|4185.97|4187.12|4186.72|4186.37|4185.97|983
1619794250000|2021-04-30 14:50:50|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4185.87|4185.47|472
1619794260000|2021-04-30 14:51:00|4186.12|4185.72|4185.87|4185.47|4186.37|4185.97|4185.37|4184.97|1567
1619794270000|2021-04-30 14:51:10|4186.12|4185.72|4187.12|4186.72|4187.12|4186.72|4185.87|4185.47|1792
1619794280000|2021-04-30 14:51:20|4186.87|4186.47|4187.37|4186.97|4187.62|4187.22|4186.87|4186.47|647
1619794290000|2021-04-30 14:51:30|4187.12|4186.72|4186.62|4186.22|4187.37|4186.97|4186.37|4185.97|649
1619794300000|2021-04-30 14:51:40|4186.37|4185.97|4186.37|4185.97|4186.62|4186.22|4186.12|4185.72|538
1619794310000|2021-04-30 14:51:50|4186.62|4186.22|4187.12|4186.72|4187.12|4186.72|4186.37|4185.97|395
1619794320000|2021-04-30 14:52:00|4187.62|4187.22|4187.62|4187.22|4188.12|4187.72|4187.12|4186.72|912
1619794330000|2021-04-30 14:52:10|4187.37|4186.97|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|655
1619794340000|2021-04-30 14:52:20|4187.87|4187.47|4188.62|4188.22|4188.62|4188.22|4187.87|4187.47|765
1619794350000|2021-04-30 14:52:30|4188.37|4187.97|4188.62|4188.22|4188.62|4188.22|4187.87|4187.47|555
1619794360000|2021-04-30 14:52:40|4188.37|4187.97|4188.37|4187.97|4188.87|4188.47|4188.24|4187.84|359
1619794370000|2021-04-30 14:52:50|4188.62|4188.22|4188.12|4187.72|4188.87|4188.47|4188.12|4187.72|708
1619794380000|2021-04-30 14:53:00|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.62|4187.22|583
1619794390000|2021-04-30 14:53:10|4187.87|4187.47|4187.62|4187.22|4187.87|4187.47|4186.87|4186.47|686
1619794400000|2021-04-30 14:53:20|4187.37|4186.97|4188.12|4187.72|4188.37|4187.97|4187.37|4186.97|1137
1619794410000|2021-04-30 14:53:30|4188.37|4187.97|4188.12|4187.72|4188.87|4188.47|4188.12|4187.72|787
1619794420000|2021-04-30 14:53:40|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.87|4187.47|556
1619794430000|2021-04-30 14:53:50|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|669
1619794440000|2021-04-30 14:54:00|4187.62|4187.22|4186.62|4186.22|4188.12|4187.72|4186.62|4186.22|658
1619794450000|2021-04-30 14:54:10|4186.37|4185.97|4187.12|4186.72|4187.37|4186.97|4186.37|4185.97|775
1619794460000|2021-04-30 14:54:20|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|4186.37|4185.97|733
1619794470000|2021-04-30 14:54:30|4187.12|4186.72|4186.62|4186.22|4187.12|4186.72|4186.62|4186.22|397
1619794480000|2021-04-30 14:54:40|4186.37|4185.97|4186.12|4185.72|4186.62|4186.22|4185.87|4185.47|1192
1619794490000|2021-04-30 14:54:50|4186.37|4185.97|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|451
1619794500000|2021-04-30 14:55:00|4186.87|4186.47|4186.37|4185.97|4186.87|4186.47|4186.37|4185.97|576
1619794510000|2021-04-30 14:55:10|4186.62|4186.22|4185.62|4185.22|4186.62|4186.22|4185.62|4185.22|647
1619794520000|2021-04-30 14:55:20|4185.37|4184.97|4185.62|4185.22|4185.62|4185.22|4185.37|4184.97|477
1619794530000|2021-04-30 14:55:30|4185.37|4184.97|4185.62|4185.22|4185.62|4185.22|4185.37|4184.97|353
1619794540000|2021-04-30 14:55:40|4185.87|4185.47|4185.87|4185.47|4186.12|4185.72|4185.87|4185.47|689
1619794550000|2021-04-30 14:55:50|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|189
1619794560000|2021-04-30 14:56:00|4186.12|4185.72|4185.87|4185.47|4186.12|4185.72|4185.62|4185.22|673
1619794570000|2021-04-30 14:56:10|4185.62|4185.22|4184.87|4184.47|4185.87|4185.47|4184.87|4184.47|1109
1619794580000|2021-04-30 14:56:20|4185.12|4184.72|4184.87|4184.47|4185.12|4184.72|4184.87|4184.47|988
1619794590000|2021-04-30 14:56:30|4184.62|4184.22|4185.62|4185.22|4185.62|4185.22|4184.62|4184.22|1987
1619794600000|2021-04-30 14:56:40|4185.37|4184.97|4186.12|4185.72|4186.37|4185.97|4185.37|4184.97|843
1619794610000|2021-04-30 14:56:50|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|4185.62|4185.22|620
1619794620000|2021-04-30 14:57:00|4186.12|4185.72|4185.87|4185.47|4186.37|4185.97|4185.87|4185.47|595
1619794630000|2021-04-30 14:57:10|4186.12|4185.72|4186.62|4186.22|4186.62|4186.22|4185.87|4185.47|447
1619794640000|2021-04-30 14:57:20|4187.12|4186.72|4187.62|4187.22|4187.87|4187.47|4187.12|4186.72|1358
1619794650000|2021-04-30 14:57:30|4187.37|4186.97|4187.62|4187.22|4187.87|4187.47|4187.12|4186.72|677
1619794660000|2021-04-30 14:57:40|4187.87|4187.47|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|534
1619794670000|2021-04-30 14:57:50|4187.87|4187.47|4188.37|4187.97|4188.37|4187.97|4187.62|4187.22|1039
1619794680000|2021-04-30 14:58:00|4188.62|4188.22|4187.87|4187.47|4188.62|4188.22|4187.87|4187.47|748
1619794690000|2021-04-30 14:58:10|4188.12|4187.72|4187.62|4187.22|4188.12|4187.72|4187.62|4187.22|455
1619794700000|2021-04-30 14:58:20|4187.37|4186.97|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|365
1619794710000|2021-04-30 14:58:30|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|601
1619794720000|2021-04-30 14:58:40|4188.12|4187.72|4187.87|4187.47|4188.37|4187.97|4187.62|4187.22|653
1619794730000|2021-04-30 14:58:50|||||||||302
1619794740000|2021-04-30 14:59:00|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.37|4186.97|752
1619794750000|2021-04-30 14:59:10|4188.12|4187.72|4188.12|4187.72|4188.37|4187.97|4187.87|4187.47|524
1619794760000|2021-04-30 14:59:20|4187.87|4187.47|4187.62|4187.22|4188.12|4187.72|4187.37|4186.97|449
1619794770000|2021-04-30 14:59:30|4187.37|4186.97|4186.87|4186.47|4187.37|4186.97|4186.37|4185.97|730
1619794780000|2021-04-30 14:59:40|4186.62|4186.22|4187.12|4186.72|4187.37|4186.97|4186.37|4185.97|574
1619794790000|2021-04-30 14:59:50|4187.37|4186.97|4186.12|4185.72|4187.37|4186.97|4186.12|4185.72|778
1619794800000|2021-04-30 15:00:00|4185.87|4185.47|4185.12|4184.72|4186.37|4185.97|4185.12|4184.72|1879
1619794810000|2021-04-30 15:00:10|4184.87|4184.47|4184.37|4183.97|4185.12|4184.72|4184.37|4183.97|1390
1619794820000|2021-04-30 15:00:20|4184.12|4183.72|4184.12|4183.72|4184.37|4183.97|4184.12|4183.72|1171
1619794830000|2021-04-30 15:00:30|4184.37|4183.97|4185.37|4184.97|4186.12|4185.72|4184.12|4183.72|1986
1619794840000|2021-04-30 15:00:40|4185.62|4185.22|4184.12|4183.72|4185.62|4185.22|4184.12|4183.72|770
1619794850000|2021-04-30 15:00:50|4183.87|4183.47|4184.37|4183.97|4184.37|4183.97|4183.87|4183.47|858
1619794860000|2021-04-30 15:01:00|4184.12|4183.72|4183.62|4183.22|4184.37|4183.97|4183.62|4183.22|866
1619794870000|2021-04-30 15:01:10|4183.87|4183.47|4183.37|4182.97|4183.87|4183.47|4183.37|4182.97|893
1619794880000|2021-04-30 15:01:20|4183.12|4182.72|4183.37|4182.97|4183.37|4182.97|4182.87|4182.47|3604
1619794890000|2021-04-30 15:01:30|4183.12|4182.72|4183.12|4182.72|4183.12|4182.72|4182.87|4182.47|1795
1619794900000|2021-04-30 15:01:40|4183.37|4182.97|4183.62|4183.22|4183.62|4183.22|4183.12|4182.72|1141
1619794910000|2021-04-30 15:01:50|4183.37|4182.97|4183.37|4182.97|4183.37|4182.97|4183.12|4182.72|723
1619794920000|2021-04-30 15:02:00|4183.62|4183.22|4183.37|4182.97|4183.87|4183.47|4183.12|4182.72|1334
1619794930000|2021-04-30 15:02:10|4183.12|4182.72|4183.12|4182.72|4183.37|4182.97|4182.87|4182.47|777
1619794940000|2021-04-30 15:02:20|4182.87|4182.47|4183.12|4182.72|4183.12|4182.72|4182.87|4182.47|1421
1619794950000|2021-04-30 15:02:30|4182.87|4182.47|4183.87|4183.47|4184.12|4183.72|4182.87|4182.47|1240
1619794960000|2021-04-30 15:02:40|4184.12|4183.72|4183.87|4183.47|4184.37|4183.97|4183.87|4183.47|1032
1619794970000|2021-04-30 15:02:50|4183.62|4183.22|4183.37|4182.97|4183.62|4183.22|4183.12|4182.72|597
1619794980000|2021-04-30 15:03:00|4183.12|4182.72|4183.37|4182.97|4183.62|4183.22|4183.12|4182.72|413
1619794990000|2021-04-30 15:03:10|4183.12|4182.72|4183.37|4182.97|4183.37|4182.97|4183.12|4182.72|489
1619795000000|2021-04-30 15:03:20|4183.62|4183.22|4183.62|4183.22|4183.87|4183.47|4183.62|4183.22|501
1619795010000|2021-04-30 15:03:30|4183.87|4183.47|4184.62|4184.22|4184.62|4184.22|4183.62|4183.22|710
1619795020000|2021-04-30 15:03:40|4185.12|4184.72|4185.12|4184.72|4185.12|4184.72|4184.37|4183.97|1286
1619795030000|2021-04-30 15:03:50|4184.87|4184.47|4185.12|4184.72|4185.62|4185.22|4184.87|4184.47|1256
1619795040000|2021-04-30 15:04:00|4184.87|4184.47|4185.12|4184.72|4185.12|4184.72|4184.87|4184.47|555
1619795050000|2021-04-30 15:04:10|4184.87|4184.47|4184.62|4184.22|4185.12|4184.72|4184.37|4183.97|587
1619795060000|2021-04-30 15:04:20|4184.87|4184.47|4185.37|4184.97|4185.37|4184.97|4184.62|4184.22|862
1619795070000|2021-04-30 15:04:30|4185.12|4184.72|4184.37|4183.97|4185.37|4184.97|4184.37|4183.97|689
1619795080000|2021-04-30 15:04:40|4184.62|4184.22|4185.37|4184.97|4185.37|4184.97|4184.12|4183.72|669
1619795090000|2021-04-30 15:04:50|4185.12|4184.72|4185.37|4184.97|4185.37|4184.97|4185.12|4184.72|382
1619795100000|2021-04-30 15:05:00|4185.12|4184.72|4184.87|4184.47|4185.12|4184.72|4184.37|4183.97|764
1619795110000|2021-04-30 15:05:10|4184.62|4184.22|4185.12|4184.72|4185.12|4184.72|4184.62|4184.22|421
1619795120000|2021-04-30 15:05:20|4185.37|4184.97|4184.62|4184.22|4185.37|4184.97|4184.62|4184.22|1060
1619795130000|2021-04-30 15:05:30|4184.87|4184.47|4185.37|4184.97|4185.37|4184.97|4184.62|4184.22|760
1619795140000|2021-04-30 15:05:40|4185.12|4184.72|4186.12|4185.72|4186.12|4185.72|4185.12|4184.72|749
1619795150000|2021-04-30 15:05:50|4185.87|4185.47|4185.87|4185.47|4185.87|4185.47|4185.37|4184.97|863
1619795160000|2021-04-30 15:06:00|4185.62|4185.22|4184.87|4184.47|4185.62|4185.22|4184.87|4184.47|791
1619795170000|2021-04-30 15:06:10|4185.12|4184.72|4184.87|4184.47|4185.12|4184.72|4184.87|4184.47|271
1619795180000|2021-04-30 15:06:20|4184.62|4184.22|4184.12|4183.72|4184.62|4184.22|4184.12|4183.72|588
1619795190000|2021-04-30 15:06:30|4183.87|4183.47|4184.12|4183.72|4184.37|4183.97|4183.87|4183.47|615
1619795200000|2021-04-30 15:06:40|4184.37|4183.97|4184.12|4183.72|4184.62|4184.22|4183.87|4183.47|903
1619795210000|2021-04-30 15:06:50|4184.37|4183.97|4183.87|4183.47|4184.37|4183.97|4183.62|4183.22|537
1619795220000|2021-04-30 15:07:00|4184.12|4183.72|4183.37|4182.97|4184.12|4183.72|4183.12|4182.72|1046
1619795230000|2021-04-30 15:07:10|4183.12|4182.72|4183.12|4182.72|4183.37|4182.97|4182.87|4182.47|480
1619795240000|2021-04-30 15:07:20|4182.87|4182.47|4182.87|4182.47|4183.12|4182.72|4182.87|4182.47|1732
1619795250000|2021-04-30 15:07:30|4183.12|4182.72|4182.87|4182.47|4183.37|4182.97|4182.87|4182.47|1319
1619795260000|2021-04-30 15:07:40|4183.12|4182.72|4183.12|4182.72|4183.37|4182.97|4183.12|4182.72|506
1619795270000|2021-04-30 15:07:50|4182.87|4182.47|4183.62|4183.22|4183.62|4183.22|4182.87|4182.47|1170
1619795280000|2021-04-30 15:08:00|4183.87|4183.47|4184.12|4183.72|4184.62|4184.22|4183.62|4183.22|1139
1619795290000|2021-04-30 15:08:10|4183.87|4183.47|4183.87|4183.47|4183.87|4183.47|4183.37|4182.97|707
1619795300000|2021-04-30 15:08:20|4183.62|4183.22|4184.12|4183.72|4184.12|4183.72|4183.62|4183.22|343
1619795310000|2021-04-30 15:08:30|4183.87|4183.47|4184.12|4183.72|4184.12|4183.72|4183.62|4183.22|431
1619795320000|2021-04-30 15:08:40|4183.87|4183.47|4184.12|4183.72|4184.37|4183.97|4183.87|4183.47|187
1619795330000|2021-04-30 15:08:50|4183.87|4183.47|4183.12|4182.72|4183.87|4183.47|4183.12|4182.72|772
1619795340000|2021-04-30 15:09:00|4182.87|4182.47|4182.37|4181.97|4182.87|4182.47|4182.12|4181.72|1988
1619795350000|2021-04-30 15:09:10|4182.62|4182.22|4182.87|4182.47|4183.37|4182.97|4182.37|4181.97|814
1619795360000|2021-04-30 15:09:20|4183.12|4182.72|4183.37|4182.97|4183.62|4183.22|4182.87|4182.47|399
1619795370000|2021-04-30 15:09:30|4183.62|4183.22|4183.37|4182.97|4183.62|4183.22|4183.12|4182.72|456
1619795380000|2021-04-30 15:09:40|4183.12|4182.72|4183.37|4182.97|4183.62|4183.22|4183.12|4182.72|224
1619795390000|2021-04-30 15:09:50|4183.62|4183.22|4183.87|4183.47|4184.12|4183.72|4183.62|4183.22|867
1619795400000|2021-04-30 15:10:00|4183.62|4183.22|4183.12|4182.72|4183.62|4183.22|4182.87|4182.47|576
1619795410000|2021-04-30 15:10:10|4182.87|4182.47|4182.62|4182.22|4182.87|4182.47|4182.62|4182.22|543
1619795420000|2021-04-30 15:10:20|4182.87|4182.47|4182.87|4182.47|4182.87|4182.47|4182.37|4181.97|896
1619795430000|2021-04-30 15:10:30|4183.12|4182.72|4182.87|4182.47|4183.37|4182.97|4182.87|4182.47|535
1619795440000|2021-04-30 15:10:40|4183.12|4182.72|4183.12|4182.72|4183.37|4182.97|4182.87|4182.47|382
1619795450000|2021-04-30 15:10:50|4183.37|4182.97|4183.12|4182.72|4183.37|4182.97|4183.12|4182.72|716
1619795460000|2021-04-30 15:11:00|4183.24|4182.84|4183.37|4182.97|4183.62|4183.22|4183.12|4182.72|794
1619795470000|2021-04-30 15:11:10|4183.12|4182.72|4184.24|4183.84|4184.37|4183.97|4183.12|4182.72|879
1619795480000|2021-04-30 15:11:20|4184.37|4183.97|4184.87|4184.47|4184.87|4184.47|4184.37|4183.97|1592
1619795490000|2021-04-30 15:11:30|4185.12|4184.72|4185.12|4184.72|4185.12|4184.72|4184.87|4184.47|480
1619795500000|2021-04-30 15:11:40|4184.87|4184.47|4185.62|4185.22|4185.62|4185.22|4184.87|4184.47|886
1619795510000|2021-04-30 15:11:50|4185.37|4184.97|4186.12|4185.72|4186.37|4185.97|4185.37|4184.97|1716
1619795520000|2021-04-30 15:12:00|4186.37|4185.97|4187.37|4186.97|4187.62|4187.22|4186.12|4185.72|1565
1619795530000|2021-04-30 15:12:10|4187.12|4186.72|4187.12|4186.72|4187.37|4186.97|4186.87|4186.47|779
1619795540000|2021-04-30 15:12:20|4186.87|4186.47|4186.12|4185.72|4186.87|4186.47|4185.87|4185.47|956
1619795550000|2021-04-30 15:12:30|4186.37|4185.97|4186.62|4186.22|4186.62|4186.22|4186.12|4185.72|515
1619795560000|2021-04-30 15:12:40|4186.37|4185.97|4187.12|4186.72|4187.12|4186.72|4186.37|4185.97|573
1619795570000|2021-04-30 15:12:50|4186.87|4186.47|4187.12|4186.72|4187.37|4186.97|4186.87|4186.47|550
1619795580000|2021-04-30 15:13:00|4186.87|4186.47|4187.12|4186.72|4187.12|4186.72|4186.62|4186.22|400
1619795590000|2021-04-30 15:13:10|4187.37|4186.97|4187.12|4186.72|4187.62|4187.22|4187.12|4186.72|532
1619795600000|2021-04-30 15:13:20|4186.87|4186.47|4187.62|4187.22|4187.62|4187.22|4186.87|4186.47|468
1619795610000|2021-04-30 15:13:30|4187.37|4186.97|4187.37|4186.97|4187.37|4186.97|4187.12|4186.72|427
1619795620000|2021-04-30 15:13:40|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|255
1619795630000|2021-04-30 15:13:50|4187.49|4187.09|4187.37|4186.97|4187.62|4187.22|4187.12|4186.72|226
1619795640000|2021-04-30 15:14:00|4187.12|4186.72|4187.12|4186.72|4187.37|4186.97|4187.12|4186.72|452
1619795650000|2021-04-30 15:14:10|4186.87|4186.47|4186.87|4186.47|4187.12|4186.72|4186.62|4186.22|614
1619795660000|2021-04-30 15:14:20|4187.12|4186.72|4186.87|4186.47|4187.12|4186.72|4186.87|4186.47|248
1619795670000|2021-04-30 15:14:30|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.12|4185.72|677
1619795680000|2021-04-30 15:14:40|4186.12|4185.72|4185.87|4185.47|4186.37|4185.97|4185.87|4185.47|485
1619795690000|2021-04-30 15:14:50|4185.62|4185.22|4185.62|4185.22|4185.62|4185.22|4185.12|4184.72|728
1619795700000|2021-04-30 15:15:00|4185.37|4184.97|4184.12|4183.72|4185.37|4184.97|4184.12|4183.72|997
1619795710000|2021-04-30 15:15:10|4183.87|4183.47|4183.87|4183.47|4184.12|4183.72|4182.12|4181.72|2855
1619795720000|2021-04-30 15:15:20|4184.12|4183.72|4183.37|4182.97|4184.12|4183.72|4183.12|4182.72|650
1619795730000|2021-04-30 15:15:30|4183.62|4183.22|4184.12|4183.72|4184.37|4183.97|4183.62|4183.22|715
1619795740000|2021-04-30 15:15:40|4183.87|4183.47|4184.12|4183.72|4184.37|4183.97|4183.62|4183.22|631
1619795750000|2021-04-30 15:15:50|4183.87|4183.47|4183.87|4183.47|4184.12|4183.72|4183.37|4182.97|576
1619795760000|2021-04-30 15:16:00|4183.62|4183.22|4183.87|4183.47|4183.87|4183.47|4183.12|4182.72|559
1619795770000|2021-04-30 15:16:10|4183.62|4183.22|4183.12|4182.72|4183.87|4183.47|4183.12|4182.72|554
1619795780000|2021-04-30 15:16:20|4182.87|4182.47|4183.12|4182.72|4183.37|4182.97|4182.87|4182.47|506
1619795790000|2021-04-30 15:16:30|4182.87|4182.47|4181.87|4181.47|4182.87|4182.47|4181.87|4181.47|2164
1619795800000|2021-04-30 15:16:40|4182.12|4181.72|4181.62|4181.22|4182.12|4181.72|4181.37|4180.97|1534
1619795810000|2021-04-30 15:16:50|4181.37|4180.97|4181.62|4181.22|4181.62|4181.22|4180.37|4179.97|2290
1619795820000|2021-04-30 15:17:00|4181.37|4180.97|4181.12|4180.72|4181.62|4181.22|4180.87|4180.47|1026
1619795830000|2021-04-30 15:17:10|4180.87|4180.47|4181.62|4181.22|4181.87|4181.47|4180.87|4180.47|958
1619795840000|2021-04-30 15:17:20|4181.37|4180.97|4180.87|4180.47|4181.37|4180.97|4180.62|4180.22|1247
1619795850000|2021-04-30 15:17:30|4180.62|4180.22|4180.62|4180.22|4181.12|4180.72|4180.62|4180.22|972
1619795860000|2021-04-30 15:17:40|4180.87|4180.47|4180.87|4180.47|4181.12|4180.72|4180.87|4180.47|583
1619795870000|2021-04-30 15:17:50|4181.12|4180.72|4180.87|4180.47|4181.87|4181.47|4180.62|4180.22|1065
1619795880000|2021-04-30 15:18:00|4181.12|4180.72|4181.12|4180.72|4181.62|4181.22|4181.12|4180.72|543
1619795890000|2021-04-30 15:18:10|4181.37|4180.97|4181.37|4180.97|4181.37|4180.97|4181.12|4180.72|487
1619795900000|2021-04-30 15:18:20|4181.62|4181.22|4181.62|4181.22|4181.62|4181.22|4181.12|4180.72|436
1619795910000|2021-04-30 15:18:30|4181.37|4180.97|4181.62|4181.22|4181.87|4181.47|4181.37|4180.97|772
1619795920000|2021-04-30 15:18:40|4181.87|4181.47|4181.87|4181.47|4182.12|4181.72|4181.62|4181.22|524
1619795930000|2021-04-30 15:18:50|4181.62|4181.22|4182.37|4181.97|4182.62|4182.22|4181.62|4181.22|973
1619795940000|2021-04-30 15:19:00|4182.62|4182.22|4181.62|4181.22|4182.62|4182.22|4181.62|4181.22|1015
1619795950000|2021-04-30 15:19:10|4181.37|4180.97|4181.12|4180.72|4181.62|4181.22|4181.12|4180.72|516
1619795960000|2021-04-30 15:19:20|4181.37|4180.97|4181.87|4181.47|4181.87|4181.47|4181.12|4180.72|430
1619795970000|2021-04-30 15:19:30|4181.62|4181.22|4181.37|4180.97|4181.62|4181.22|4181.37|4180.97|348
1619795980000|2021-04-30 15:19:40|4181.62|4181.22|4181.12|4180.72|4181.62|4181.22|4180.87|4180.47|460
1619795990000|2021-04-30 15:19:50|4180.87|4180.47|4181.12|4180.72|4181.12|4180.72|4180.87|4180.47|408
1619796000000|2021-04-30 15:20:00|4180.87|4180.47|4180.87|4180.47|4181.37|4180.97|4180.87|4180.47|591
1619796010000|2021-04-30 15:20:10|4180.37|4179.97|4180.37|4179.97|4180.37|4179.97|4179.87|4179.47|3117
1619796020000|2021-04-30 15:20:20|4180.62|4180.22|4180.87|4180.47|4181.12|4180.72|4180.37|4179.97|689
1619796030000|2021-04-30 15:20:30|4181.12|4180.72|4181.12|4180.72|4181.37|4180.97|4180.87|4180.47|662
1619796040000|2021-04-30 15:20:40|4181.37|4180.97|4181.62|4181.22|4181.87|4181.47|4181.37|4180.97|861
1619796050000|2021-04-30 15:20:50|4181.74|4181.34|4182.37|4181.97|4182.37|4181.97|4181.62|4181.22|790
1619796060000|2021-04-30 15:21:00|4182.12|4181.72|4183.37|4182.97|4183.37|4182.97|4181.87|4181.47|2030
1619796070000|2021-04-30 15:21:10|4183.62|4183.22|4184.62|4184.22|4184.62|4184.22|4183.62|4183.22|983
1619796080000|2021-04-30 15:21:20|4184.87|4184.47|4185.12|4184.72|4185.62|4185.22|4184.62|4184.22|2391
1619796090000|2021-04-30 15:21:30|4184.87|4184.47|4184.62|4184.22|4185.12|4184.72|4184.37|4183.97|894
1619796100000|2021-04-30 15:21:40|4184.37|4183.97|4184.62|4184.22|4184.87|4184.47|4184.37|4183.97|773
1619796110000|2021-04-30 15:21:50|4184.74|4184.34|4184.87|4184.47|4185.12|4184.72|4184.62|4184.22|836
1619796120000|2021-04-30 15:22:00|4185.12|4184.72|4185.37|4184.97|4185.62|4185.22|4184.87|4184.47|637
1619796130000|2021-04-30 15:22:10|4185.62|4185.22|4185.87|4185.47|4185.87|4185.47|4185.62|4185.22|758
1619796140000|2021-04-30 15:22:20|4185.62|4185.22|4185.62|4185.22|4185.62|4185.22|4184.87|4184.47|473
1619796150000|2021-04-30 15:22:30|4185.37|4184.97|4185.62|4185.22|4185.62|4185.22|4185.12|4184.72|478
1619796160000|2021-04-30 15:22:40|4185.37|4184.97|4183.87|4183.47|4185.37|4184.97|4183.87|4183.47|949
1619796170000|2021-04-30 15:22:50|4184.12|4183.72|4183.87|4183.47|4184.37|4183.97|4183.62|4183.22|1210
1619796180000|2021-04-30 15:23:00|4183.62|4183.22|4184.87|4184.47|4185.12|4184.72|4183.37|4182.97|1609
1619796190000|2021-04-30 15:23:10|4184.62|4184.22|4185.12|4184.72|4185.12|4184.72|4184.37|4183.97|618
1619796200000|2021-04-30 15:23:20|4184.87|4184.47|4185.62|4185.22|4185.62|4185.22|4184.62|4184.22|614
1619796210000|2021-04-30 15:23:30|4185.37|4184.97|4184.12|4183.72|4185.37|4184.97|4184.12|4183.72|996
1619796220000|2021-04-30 15:23:40|4184.37|4183.97|4184.37|4183.97|4184.37|4183.97|4183.62|4183.22|594
1619796230000|2021-04-30 15:23:50|4184.12|4183.72|4184.37|4183.97|4184.37|4183.97|4184.12|4183.72|240
1619796240000|2021-04-30 15:24:00|4184.62|4184.22|4184.37|4183.97|4184.62|4184.22|4183.87|4183.47|309
1619796250000|2021-04-30 15:24:10|4184.12|4183.72|4184.37|4183.97|4184.37|4183.97|4184.12|4183.72|296
1619796260000|2021-04-30 15:24:20|4184.12|4183.72|4183.87|4183.47|4184.12|4183.72|4183.87|4183.47|455
1619796270000|2021-04-30 15:24:30|4184.12|4183.72|4183.87|4183.47|4184.12|4183.72|4183.62|4183.22|299
1619796280000|2021-04-30 15:24:40|4183.62|4183.22|4183.37|4182.97|4183.62|4183.22|4183.37|4182.97|633
1619796290000|2021-04-30 15:24:50|4183.62|4183.22|4183.62|4183.22|4183.62|4183.22|4183.37|4182.97|457
1619796300000|2021-04-30 15:25:00|4183.37|4182.97|4183.62|4183.22|4183.62|4183.22|4183.37|4182.97|594
1619796310000|2021-04-30 15:25:10|4183.37|4182.97|4183.12|4182.72|4183.37|4182.97|4182.87|4182.47|495
1619796320000|2021-04-30 15:25:20|4182.87|4182.47|4181.87|4181.47|4182.87|4182.47|4181.87|4181.47|1084
1619796330000|2021-04-30 15:25:30|4181.62|4181.22|4181.12|4180.72|4181.87|4181.47|4181.12|4180.72|1858
1619796340000|2021-04-30 15:25:40|4181.37|4180.97|4181.37|4180.97|4181.37|4180.97|4180.62|4180.22|1257
1619796350000|2021-04-30 15:25:50|4181.12|4180.72|4180.62|4180.22|4181.37|4180.97|4180.37|4179.97|851
1619796360000|2021-04-30 15:26:00|4180.37|4179.97|4180.12|4179.72|4180.87|4180.47|4180.12|4179.72|1347
1619796370000|2021-04-30 15:26:10|4180.37|4179.97|4180.37|4179.97|4180.62|4180.22|4180.12|4179.72|525
1619796380000|2021-04-30 15:26:20|4180.12|4179.72|4181.24|4180.84|4181.37|4180.97|4180.12|4179.72|852
1619796390000|2021-04-30 15:26:30|4180.87|4180.47|4181.37|4180.97|4181.37|4180.97|4180.62|4180.22|552
1619796400000|2021-04-30 15:26:40|4181.62|4181.22|4181.87|4181.47|4182.12|4181.72|4181.37|4180.97|831
1619796410000|2021-04-30 15:26:50|4182.12|4181.72|4182.12|4181.72|4182.12|4181.72|4181.62|4181.22|460
1619796420000|2021-04-30 15:27:00|4182.37|4181.97|4181.62|4181.22|4183.12|4182.72|4181.62|4181.22|1257
1619796430000|2021-04-30 15:27:10|4181.37|4180.97|4181.87|4181.47|4182.12|4181.72|4181.37|4180.97|471
1619796440000|2021-04-30 15:27:20|4182.12|4181.72|4181.87|4181.47|4182.62|4182.22|4181.87|4181.47|298
1619796450000|2021-04-30 15:27:30|4182.12|4181.72|4181.62|4181.22|4182.12|4181.72|4181.37|4180.97|323
1619796460000|2021-04-30 15:27:40|4181.87|4181.47|4182.37|4181.97|4182.74|4182.34|4181.87|4181.47|578
1619796470000|2021-04-30 15:27:50|4182.12|4181.72|4182.12|4181.72|4182.12|4181.72|4181.62|4181.22|525
1619796480000|2021-04-30 15:28:00|4181.87|4181.47|4181.37|4180.97|4182.12|4181.72|4181.37|4180.97|355
1619796490000|2021-04-30 15:28:10|4181.12|4180.72|4181.37|4180.97|4181.37|4180.97|4181.12|4180.72|412
1619796500000|2021-04-30 15:28:20|4181.62|4181.22|4181.12|4180.72|4181.62|4181.22|4180.87|4180.47|492
1619796510000|2021-04-30 15:28:30|4180.87|4180.47|4181.37|4180.97|4181.37|4180.97|4180.37|4179.97|1130
1619796520000|2021-04-30 15:28:40|4181.12|4180.72|4181.12|4180.72|4181.37|4180.97|4180.87|4180.47|361
1619796530000|2021-04-30 15:28:50|4180.87|4180.47|4180.87|4180.47|4180.87|4180.47|4180.12|4179.72|919
1619796540000|2021-04-30 15:29:00|4181.12|4180.72|4180.37|4179.97|4181.12|4180.72|4180.12|4179.72|744
1619796550000|2021-04-30 15:29:10|4180.62|4180.22|4181.12|4180.72|4181.12|4180.72|4180.37|4179.97|552
1619796560000|2021-04-30 15:29:20|4180.87|4180.47|4180.37|4179.97|4180.87|4180.47|4180.37|4179.97|361
1619796570000|2021-04-30 15:29:30|4180.62|4180.22|4180.37|4179.97|4180.62|4180.22|4180.12|4179.72|695
1619796580000|2021-04-30 15:29:40|4180.62|4180.22|4180.87|4180.47|4180.87|4180.47|4180.37|4179.97|223
1619796590000|2021-04-30 15:29:50|4180.74|4180.34|4180.87|4180.47|4180.87|4180.47|4180.62|4180.22|809
1619796600000|2021-04-30 15:30:00|4180.62|4180.22|4179.12|4178.72|4180.62|4180.22|4179.12|4178.72|1694
1619796610000|2021-04-30 15:30:10|4179.37|4178.97|4179.12|4178.72|4179.37|4178.97|4178.87|4178.47|2276
1619796620000|2021-04-30 15:30:20|4179.62|4179.22|4179.12|4178.72|4179.62|4179.22|4179.12|4178.72|733
1619796630000|2021-04-30 15:30:30|4179.37|4178.97|4178.87|4178.47|4179.62|4179.22|4178.62|4178.22|1165
1619796640000|2021-04-30 15:30:40|4179.12|4178.72|4178.62|4178.22|4179.12|4178.72|4178.62|4178.22|898
1619796650000|2021-04-30 15:30:50|4179.12|4178.72|4179.12|4178.72|4179.37|4178.97|4178.87|4178.47|1416
1619796660000|2021-04-30 15:31:00|4178.87|4178.47|4179.37|4178.97|4179.62|4179.22|4178.87|4178.47|1148
1619796670000|2021-04-30 15:31:10|4179.62|4179.22|4179.37|4178.97|4179.62|4179.22|4179.37|4178.97|565
1619796680000|2021-04-30 15:31:20|4179.12|4178.72|4179.12|4178.72|4179.62|4179.22|4179.12|4178.72|679
1619796690000|2021-04-30 15:31:30|4179.37|4178.97|4178.87|4178.47|4179.62|4179.22|4178.87|4178.47|623
1619796700000|2021-04-30 15:31:40|4178.62|4178.22|4179.37|4178.97|4179.62|4179.22|4178.62|4178.22|871
1619796710000|2021-04-30 15:31:50|4179.12|4178.72|4179.87|4179.47|4180.12|4179.72|4179.12|4178.72|878
1619796720000|2021-04-30 15:32:00|4179.62|4179.22|4179.87|4179.47|4179.87|4179.47|4179.37|4178.97|644
1619796730000|2021-04-30 15:32:10|4180.12|4179.72|4181.12|4180.72|4181.37|4180.97|4180.12|4179.72|1077
1619796740000|2021-04-30 15:32:20|4180.87|4180.47|4182.37|4181.97|4182.37|4181.97|4180.87|4180.47|1462
1619796750000|2021-04-30 15:32:30|4181.87|4181.47|4182.62|4182.22|4182.62|4182.22|4181.62|4181.22|1172
1619796760000|2021-04-30 15:32:40|4182.87|4182.47|4182.37|4181.97|4182.87|4182.47|4182.12|4181.72|929
1619796770000|2021-04-30 15:32:50|4182.12|4181.72|4181.62|4181.22|4182.12|4181.72|4181.62|4181.22|540
1619796780000|2021-04-30 15:33:00|4181.37|4180.97|4182.12|4181.72|4182.37|4181.97|4181.37|4180.97|751
1619796790000|2021-04-30 15:33:10|4182.37|4181.97|4182.62|4182.22|4183.12|4182.72|4182.37|4181.97|1306
1619796800000|2021-04-30 15:33:20|4182.87|4182.47|4182.37|4181.97|4182.87|4182.47|4182.12|4181.72|1258
1619796810000|2021-04-30 15:33:30|4182.12|4181.72|4182.37|4181.97|4182.62|4182.22|4181.87|4181.47|635
1619796820000|2021-04-30 15:33:40|4182.62|4182.22|4182.62|4182.22|4183.12|4182.72|4182.37|4181.97|835
1619796830000|2021-04-30 15:33:50|4182.87|4182.47|4183.12|4182.72|4183.62|4183.22|4182.62|4182.22|1376
1619796840000|2021-04-30 15:34:00|4182.87|4182.47|4182.87|4182.47|4182.87|4182.47|4182.37|4181.97|1110
1619796850000|2021-04-30 15:34:10|4182.62|4182.22|4182.87|4182.47|4182.87|4182.47|4182.37|4181.97|568
1619796860000|2021-04-30 15:34:20|4182.62|4182.22|4182.12|4181.72|4182.62|4182.22|4181.87|4181.47|1101
1619796870000|2021-04-30 15:34:30|4181.99|4181.59|4182.12|4181.72|4182.12|4181.72|4181.87|4181.47|838
1619796880000|2021-04-30 15:34:40|4182.37|4181.97|4182.87|4182.47|4183.12|4182.72|4182.12|4181.72|667
1619796890000|2021-04-30 15:34:50|4183.12|4182.72|4183.12|4182.72|4183.12|4182.72|4182.62|4182.22|863
1619796900000|2021-04-30 15:35:00|4182.87|4182.47|4182.87|4182.47|4182.87|4182.47|4182.37|4181.97|649
1619796910000|2021-04-30 15:35:10|4183.12|4182.72|4182.87|4182.47|4183.37|4182.97|4182.87|4182.47|623
1619796920000|2021-04-30 15:35:20|4183.12|4182.72|4182.12|4181.72|4183.12|4182.72|4182.12|4181.72|460
1619796930000|2021-04-30 15:35:30|4182.37|4181.97|4182.62|4182.22|4182.87|4182.47|4182.37|4181.97|533
1619796940000|2021-04-30 15:35:40|4182.87|4182.47|4182.62|4182.22|4182.87|4182.47|4182.37|4181.97|463
1619796950000|2021-04-30 15:35:50|4182.37|4181.97|4182.62|4182.22|4182.87|4182.47|4182.37|4181.97|262
1619796960000|2021-04-30 15:36:00|4182.37|4181.97|4182.12|4181.72|4182.37|4181.97|4181.87|4181.47|477
1619796970000|2021-04-30 15:36:10|4182.37|4181.97|4182.62|4182.22|4182.62|4182.22|4182.12|4181.72|321
1619796980000|2021-04-30 15:36:20|4182.87|4182.47|4183.87|4183.47|4184.12|4183.72|4182.87|4182.47|1030
1619796990000|2021-04-30 15:36:30|4183.62|4183.22|4183.37|4182.97|4183.62|4183.22|4183.12|4182.72|523
1619797000000|2021-04-30 15:36:40|4183.62|4183.22|4183.87|4183.47|4183.87|4183.47|4183.37|4182.97|530
1619797010000|2021-04-30 15:36:50|4184.12|4183.72|4184.37|4183.97|4184.37|4183.97|4183.87|4183.47|635
1619797020000|2021-04-30 15:37:00|4184.12|4183.72|4184.37|4183.97|4184.37|4183.97|4183.87|4183.47|1043
1619797030000|2021-04-30 15:37:10|4184.87|4184.47|4185.12|4184.72|4185.37|4184.97|4184.62|4184.22|1120
1619797040000|2021-04-30 15:37:20|4185.37|4184.97|4185.12|4184.72|4185.37|4184.97|4185.12|4184.72|787
1619797050000|2021-04-30 15:37:30|4184.87|4184.47|4185.37|4184.97|4185.37|4184.97|4184.62|4184.22|431
1619797060000|2021-04-30 15:37:40|4185.12|4184.72|4185.37|4184.97|4185.37|4184.97|4184.87|4184.47|462
1619797070000|2021-04-30 15:37:50|4185.12|4184.72|4185.12|4184.72|4185.37|4184.97|4184.87|4184.47|604
1619797080000|2021-04-30 15:38:00|4184.87|4184.47|4184.62|4184.22|4184.87|4184.47|4184.37|4183.97|636
1619797090000|2021-04-30 15:38:10|4184.37|4183.97|4184.62|4184.22|4184.62|4184.22|4184.12|4183.72|663
1619797100000|2021-04-30 15:38:20|4184.37|4183.97|4184.62|4184.22|4184.87|4184.47|4184.37|4183.97|551
1619797110000|2021-04-30 15:38:30|4184.87|4184.47|4184.62|4184.22|4184.87|4184.47|4184.37|4183.97|354
1619797120000|2021-04-30 15:38:40|4184.37|4183.97|4184.37|4183.97|4184.37|4183.97|4184.12|4183.72|332
1619797130000|2021-04-30 15:38:50|4184.24|4183.84|4184.62|4184.22|4184.62|4184.22|4184.12|4183.72|550
1619797140000|2021-04-30 15:39:00|4184.37|4183.97|4184.37|4183.97|4184.62|4184.22|4184.12|4183.72|786
1619797150000|2021-04-30 15:39:10|4184.62|4184.22|4184.37|4183.97|4184.62|4184.22|4184.12|4183.72|518
1619797160000|2021-04-30 15:39:20|4184.62|4184.22|4184.37|4183.97|4184.62|4184.22|4184.37|4183.97|59
1619797170000|2021-04-30 15:39:30|4184.62|4184.22|4184.37|4183.97|4184.62|4184.22|4184.37|4183.97|279
1619797180000|2021-04-30 15:39:40|4184.62|4184.22|4184.87|4184.47|4184.87|4184.47|4184.37|4183.97|853
1619797190000|2021-04-30 15:39:50|4184.62|4184.22|4184.62|4184.22|4184.87|4184.47|4184.62|4184.22|340
1619797200000|2021-04-30 15:40:00|4184.37|4183.97|4184.12|4183.72|4184.62|4184.22|4184.12|4183.72|582
1619797210000|2021-04-30 15:40:10|4183.87|4183.47|4184.12|4183.72|4184.37|4183.97|4183.87|4183.47|316
1619797220000|2021-04-30 15:40:20|4183.87|4183.47|4183.87|4183.47|4184.37|4183.97|4183.87|4183.47|421
1619797230000|2021-04-30 15:40:30|4184.12|4183.72|4183.87|4183.47|4184.37|4183.97|4183.87|4183.47|189
1619797240000|2021-04-30 15:40:40|4184.12|4183.72|4184.62|4184.22|4184.87|4184.47|4184.12|4183.72|501
1619797250000|2021-04-30 15:40:50|4184.37|4183.97|4184.87|4184.47|4184.87|4184.47|4184.37|4183.97|499
1619797260000|2021-04-30 15:41:00|4184.62|4184.22|4184.87|4184.47|4185.12|4184.72|4184.62|4184.22|505
1619797270000|2021-04-30 15:41:10|4185.12|4184.72|4185.12|4184.72|4185.37|4184.97|4185.12|4184.72|534
1619797280000|2021-04-30 15:41:20|||||||||105
1619797290000|2021-04-30 15:41:30|4184.87|4184.47|4185.37|4184.97|4185.62|4185.22|4184.87|4184.47|581
1619797300000|2021-04-30 15:41:40|4185.62|4185.22|4185.37|4184.97|4185.62|4185.22|4185.37|4184.97|353
1619797310000|2021-04-30 15:41:50|4185.62|4185.22|4185.62|4185.22|4185.62|4185.22|4185.37|4184.97|291
1619797320000|2021-04-30 15:42:00|4185.87|4185.47|4185.12|4184.72|4185.87|4185.47|4184.87|4184.47|1180
1619797330000|2021-04-30 15:42:10|4184.87|4184.47|4184.62|4184.22|4184.87|4184.47|4184.62|4184.22|398
1619797340000|2021-04-30 15:42:20|4184.37|4183.97|4183.87|4183.47|4184.37|4183.97|4183.62|4183.22|968
1619797350000|2021-04-30 15:42:30|4184.12|4183.72|4184.12|4183.72|4184.62|4184.22|4184.12|4183.72|338
1619797360000|2021-04-30 15:42:40|4183.87|4183.47|4184.37|4183.97|4184.62|4184.22|4183.87|4183.47|421
1619797370000|2021-04-30 15:42:50|4184.62|4184.22|4184.62|4184.22|4184.62|4184.22|4184.37|4183.97|224
1619797380000|2021-04-30 15:43:00|4184.37|4183.97|4185.12|4184.72|4185.12|4184.72|4184.37|4183.97|389
1619797390000|2021-04-30 15:43:10|4184.87|4184.47|4184.87|4184.47|4184.87|4184.47|4184.62|4184.22|225
1619797400000|2021-04-30 15:43:20|4184.62|4184.22|4185.12|4184.72|4185.12|4184.72|4184.62|4184.22|445
1619797410000|2021-04-30 15:43:30|4185.37|4184.97|4185.37|4184.97|4185.37|4184.97|4185.12|4184.72|228
1619797420000|2021-04-30 15:43:40|4185.12|4184.72|4185.12|4184.72|4185.37|4184.97|4185.12|4184.72|391
1619797430000|2021-04-30 15:43:50|4184.87|4184.47|4185.12|4184.72|4185.12|4184.72|4184.87|4184.47|710
1619797440000|2021-04-30 15:44:00|4184.87|4184.47|4185.12|4184.72|4185.12|4184.72|4184.87|4184.47|401
1619797450000|2021-04-30 15:44:10|4184.99|4184.59|4185.62|4185.22|4185.62|4185.22|4184.99|4184.59|383
1619797460000|2021-04-30 15:44:20|4185.37|4184.97|4185.12|4184.72|4185.62|4185.22|4185.12|4184.72|322
1619797470000|2021-04-30 15:44:30|4185.37|4184.97|4185.37|4184.97|4185.37|4184.97|4185.12|4184.72|396
1619797480000|2021-04-30 15:44:40|4185.12|4184.72|4185.12|4184.72|4185.37|4184.97|4185.12|4184.72|324
1619797490000|2021-04-30 15:44:50|4184.87|4184.47|4184.87|4184.47|4185.12|4184.72|4184.62|4184.22|258
1619797500000|2021-04-30 15:45:00|4184.62|4184.22|4184.62|4184.22|4184.62|4184.22|4184.49|4184.09|315
1619797510000|2021-04-30 15:45:10|4184.37|4183.97|4184.87|4184.47|4184.87|4184.47|4184.37|4183.97|332
1619797520000|2021-04-30 15:45:20|4185.12|4184.72|4185.12|4184.72|4185.37|4184.97|4185.12|4184.72|352
1619797530000|2021-04-30 15:45:30|4185.37|4184.97|4185.62|4185.22|4185.62|4185.22|4185.37|4184.97|256
1619797540000|2021-04-30 15:45:40|4185.87|4185.47|4185.87|4185.47|4185.87|4185.47|4185.62|4185.22|680
1619797550000|2021-04-30 15:45:50|4186.12|4185.72|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|545
1619797560000|2021-04-30 15:46:00|4185.87|4185.47|4186.12|4185.72|4186.12|4185.72|4185.87|4185.47|605
1619797570000|2021-04-30 15:46:10|4185.87|4185.47|4185.62|4185.22|4185.87|4185.47|4185.62|4185.22|501
1619797580000|2021-04-30 15:46:20|4185.87|4185.47|4185.87|4185.47|4185.87|4185.47|4185.87|4185.47|292
1619797590000|2021-04-30 15:46:30|4186.12|4185.72|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|572
1619797600000|2021-04-30 15:46:40|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|265
1619797610000|2021-04-30 15:46:50|4186.12|4185.72|4186.37|4185.97|4186.62|4186.22|4186.12|4185.72|272
1619797620000|2021-04-30 15:47:00|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|354
1619797630000|2021-04-30 15:47:10|4186.12|4185.72|4186.12|4185.72|4186.12|4185.72|4186.12|4185.72|168
1619797640000|2021-04-30 15:47:20|4186.37|4185.97|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|548
1619797650000|2021-04-30 15:47:30|||||||||13
1619797660000|2021-04-30 15:47:40|4186.24|4185.84|4186.37|4185.97|4186.37|4185.97|4186.24|4185.84|143
1619797670000|2021-04-30 15:47:50|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|272
1619797680000|2021-04-30 15:48:00|4186.62|4186.22|4187.12|4186.72|4187.37|4186.97|4186.62|4186.22|997
1619797690000|2021-04-30 15:48:10|4186.87|4186.47|4187.12|4186.72|4187.12|4186.72|4186.87|4186.47|277
1619797700000|2021-04-30 15:48:20|4186.99|4186.59|4187.37|4186.97|4187.37|4186.97|4186.87|4186.47|202
1619797710000|2021-04-30 15:48:30|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.87|4187.47|958
1619797720000|2021-04-30 15:48:40|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|784
1619797730000|2021-04-30 15:48:50|4187.62|4187.22|4188.12|4187.72|4188.12|4187.72|4187.62|4187.22|374
1619797740000|2021-04-30 15:49:00|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|620
1619797750000|2021-04-30 15:49:10|4187.37|4186.97|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|445
1619797760000|2021-04-30 15:49:20|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|262
1619797770000|2021-04-30 15:49:30|4188.12|4187.72|4188.12|4187.72|4188.12|4187.72|4187.87|4187.47|162
1619797780000|2021-04-30 15:49:40|4188.37|4187.97|4187.87|4187.47|4188.37|4187.97|4187.87|4187.47|504
1619797790000|2021-04-30 15:49:50|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|205
1619797800000|2021-04-30 15:50:00|4187.62|4187.22|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|490
1619797810000|2021-04-30 15:50:10|4187.62|4187.22|4187.37|4186.97|4187.87|4187.47|4187.37|4186.97|408
1619797820000|2021-04-30 15:50:20|4187.12|4186.72|4187.37|4186.97|4187.37|4186.97|4186.87|4186.47|485
1619797830000|2021-04-30 15:50:30|4185.87|4185.47|4186.12|4185.72|4186.62|4186.22|4185.87|4185.47|5543
1619797840000|2021-04-30 15:50:40|4186.37|4185.97|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|637
1619797850000|2021-04-30 15:50:50|4185.87|4185.47|4186.12|4185.72|4186.12|4185.72|4185.87|4185.47|557
1619797860000|2021-04-30 15:51:00|4186.62|4186.22|4186.62|4186.22|4186.87|4186.47|4186.37|4185.97|623
1619797870000|2021-04-30 15:51:10|4186.87|4186.47|4186.12|4185.72|4186.87|4186.47|4186.12|4185.72|341
1619797880000|2021-04-30 15:51:20|4185.87|4185.47|4186.12|4185.72|4186.37|4185.97|4185.87|4185.47|310
1619797890000|2021-04-30 15:51:30|4186.37|4185.97|4185.87|4185.47|4186.37|4185.97|4185.87|4185.47|229
1619797900000|2021-04-30 15:51:40|4186.12|4185.72|4186.12|4185.72|4186.12|4185.72|4186.12|4185.72|216
1619797910000|2021-04-30 15:51:50|4185.87|4185.47|4185.87|4185.47|4186.12|4185.72|4185.87|4185.47|213
1619797920000|2021-04-30 15:52:00|4185.62|4185.22|4185.87|4185.47|4185.87|4185.47|4185.62|4185.22|245
1619797930000|2021-04-30 15:52:10|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|135
1619797940000|2021-04-30 15:52:20|4186.62|4186.22|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|175
1619797950000|2021-04-30 15:52:30|4186.37|4185.97|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|258
1619797960000|2021-04-30 15:52:40|4186.49|4186.09|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|322
1619797970000|2021-04-30 15:52:50|4186.37|4185.97|4185.87|4185.47|4186.37|4185.97|4185.87|4185.47|328
1619797980000|2021-04-30 15:53:00|4186.12|4185.72|4186.37|4185.97|4186.62|4186.22|4186.12|4185.72|266
1619797990000|2021-04-30 15:53:10|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|167
1619798000000|2021-04-30 15:53:20|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|151
1619798010000|2021-04-30 15:53:30|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|186
1619798020000|2021-04-30 15:53:40|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|275
1619798030000|2021-04-30 15:53:50|4186.62|4186.22|4186.62|4186.22|4186.62|4186.22|4186.62|4186.22|208
1619798040000|2021-04-30 15:54:00|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|302
1619798050000|2021-04-30 15:54:10|4187.12|4186.72|4187.12|4186.72|4187.12|4186.72|4187.12|4186.72|181
1619798060000|2021-04-30 15:54:20|4187.37|4186.97|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|770
1619798070000|2021-04-30 15:54:30|4187.62|4187.22|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|512
1619798080000|2021-04-30 15:54:40|4188.12|4187.72|4188.12|4187.72|4188.37|4187.97|4187.87|4187.47|716
1619798090000|2021-04-30 15:54:50|4188.37|4187.97|4188.37|4187.97|4188.62|4188.22|4188.37|4187.97|587
1619798100000|2021-04-30 15:55:00|4188.12|4187.72|4188.37|4187.97|4188.62|4188.22|4188.12|4187.72|854
1619798110000|2021-04-30 15:55:10|4188.12|4187.72|4188.37|4187.97|4188.37|4187.97|4188.12|4187.72|392
1619798120000|2021-04-30 15:55:20|4188.12|4187.72|4187.87|4187.47|4188.37|4187.97|4187.87|4187.47|368
1619798130000|2021-04-30 15:55:30|4188.12|4187.72|4187.62|4187.22|4188.12|4187.72|4187.62|4187.22|287
1619798140000|2021-04-30 15:55:40|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.62|4187.22|723
1619798150000|2021-04-30 15:55:50|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.87|4187.47|331
1619798160000|2021-04-30 15:56:00|4188.37|4187.97|4188.12|4187.72|4188.37|4187.97|4187.87|4187.47|366
1619798170000|2021-04-30 15:56:10|4187.99|4187.59|4188.62|4188.22|4188.62|4188.22|4187.87|4187.47|300
1619798180000|2021-04-30 15:56:20|4188.87|4188.47|4188.87|4188.47|4188.87|4188.47|4188.87|4188.47|456
1619798190000|2021-04-30 15:56:30|4188.62|4188.22|4188.12|4187.72|4188.62|4188.22|4188.12|4187.72|669
1619798200000|2021-04-30 15:56:40|4188.37|4187.97|4188.37|4187.97|4188.62|4188.22|4188.12|4187.72|544
1619798210000|2021-04-30 15:56:50|4188.12|4187.72|4188.37|4187.97|4188.37|4187.97|4188.12|4187.72|105
1619798220000|2021-04-30 15:57:00|4188.12|4187.72|4187.87|4187.47|4188.37|4187.97|4187.87|4187.47|508
1619798230000|2021-04-30 15:57:10|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|389
1619798240000|2021-04-30 15:57:20|4188.12|4187.72|4188.24|4187.84|4188.37|4187.97|4187.87|4187.47|319
1619798250000|2021-04-30 15:57:30|4188.12|4187.72|4188.62|4188.22|4188.62|4188.22|4188.12|4187.72|426
1619798260000|2021-04-30 15:57:40|4188.37|4187.97|4188.37|4187.97|4188.62|4188.22|4188.37|4187.97|190
1619798270000|2021-04-30 15:57:50|4188.12|4187.72|4188.24|4187.84|4188.24|4187.84|4187.87|4187.47|198
1619798280000|2021-04-30 15:58:00|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|278
1619798290000|2021-04-30 15:58:10|4187.62|4187.22|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|208
1619798300000|2021-04-30 15:58:20|4187.87|4187.47|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|203
1619798310000|2021-04-30 15:58:30|4187.87|4187.47|4187.62|4187.22|4187.87|4187.47|4187.37|4186.97|359
1619798320000|2021-04-30 15:58:40|4187.37|4186.97|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|556
1619798330000|2021-04-30 15:58:50|4187.62|4187.22|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|327
1619798340000|2021-04-30 15:59:00|4187.12|4186.72|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|380
1619798350000|2021-04-30 15:59:10|4187.37|4186.97|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|347
1619798360000|2021-04-30 15:59:20|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.62|4187.22|502
1619798370000|2021-04-30 15:59:30|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|322
1619798380000|2021-04-30 15:59:40|4187.62|4187.22|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|284
1619798390000|2021-04-30 15:59:50|4187.62|4187.22|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|729
1619798400000|2021-04-30 16:00:00|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|437
1619798410000|2021-04-30 16:00:10|4188.12|4187.72|4187.62|4187.22|4188.37|4187.97|4187.62|4187.22|394
1619798420000|2021-04-30 16:00:20|4187.49|4187.09|4187.12|4186.72|4187.62|4187.22|4187.12|4186.72|839
1619798430000|2021-04-30 16:00:30|||||||||239
1619798440000|2021-04-30 16:00:40|4186.87|4186.47|4187.12|4186.72|4187.12|4186.72|4186.87|4186.47|191
1619798450000|2021-04-30 16:00:50|4187.37|4186.97|4187.37|4186.97|4187.37|4186.97|4187.12|4186.72|439
1619798460000|2021-04-30 16:01:00|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|266
1619798470000|2021-04-30 16:01:10|4187.37|4186.97|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|470
1619798480000|2021-04-30 16:01:20|4187.62|4187.22|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|251
1619798490000|2021-04-30 16:01:30|4187.87|4187.47|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|387
1619798500000|2021-04-30 16:01:40|||||||||115
1619798510000|2021-04-30 16:01:50|||||||||174
1619798520000|2021-04-30 16:02:00|4187.37|4186.97|4187.12|4186.72|4187.62|4187.22|4187.12|4186.72|302
1619798530000|2021-04-30 16:02:10|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|870
1619798540000|2021-04-30 16:02:20|4186.62|4186.22|4186.62|4186.22|4186.87|4186.47|4186.37|4185.97|347
1619798550000|2021-04-30 16:02:30|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|231
1619798560000|2021-04-30 16:02:40|||||||||407
1619798570000|2021-04-30 16:02:50|4186.62|4186.22|4186.62|4186.22|4186.62|4186.22|4186.62|4186.22|316
1619798580000|2021-04-30 16:03:00|4186.37|4185.97|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|127
1619798590000|2021-04-30 16:03:10|4187.12|4186.72|4186.62|4186.22|4187.37|4186.97|4186.62|4186.22|362
1619798600000|2021-04-30 16:03:20|4186.49|4186.09|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|141
1619798610000|2021-04-30 16:03:30|||||||||99
1619798620000|2021-04-30 16:03:40|4186.87|4186.47|4186.62|4186.22|4186.87|4186.47|4186.37|4185.97|273
1619798630000|2021-04-30 16:03:50|4186.37|4185.97|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|206
1619798640000|2021-04-30 16:04:00|4186.62|4186.22|4186.62|4186.22|4186.87|4186.47|4186.37|4185.97|237
1619798650000|2021-04-30 16:04:10|4186.87|4186.47|4187.12|4186.72|4187.12|4186.72|4186.62|4186.22|251
1619798660000|2021-04-30 16:04:20|4186.87|4186.47|4186.62|4186.22|4187.12|4186.72|4186.62|4186.22|327
1619798670000|2021-04-30 16:04:30|4186.87|4186.47|4186.37|4185.97|4186.87|4186.47|4186.37|4185.97|389
1619798680000|2021-04-30 16:04:40|4185.87|4185.47|4186.12|4185.72|4186.12|4185.72|4185.87|4185.47|365
1619798690000|2021-04-30 16:04:50|4185.87|4185.47|4185.87|4185.47|4186.12|4185.72|4185.87|4185.47|151
1619798700000|2021-04-30 16:05:00|4186.12|4185.72|4185.87|4185.47|4186.12|4185.72|4185.87|4185.47|378
1619798710000|2021-04-30 16:05:10|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|362
1619798720000|2021-04-30 16:05:20|||||||||67
1619798730000|2021-04-30 16:05:30|4186.12|4185.72|4186.37|4185.97|4186.37|4185.97|4186.12|4185.72|223
1619798740000|2021-04-30 16:05:40|4186.62|4186.22|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|216
1619798750000|2021-04-30 16:05:50|||||||||116
1619798760000|2021-04-30 16:06:00|4186.37|4185.97|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|305
1619798770000|2021-04-30 16:06:10|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|109
1619798780000|2021-04-30 16:06:20|4186.62|4186.22|4186.87|4186.47|4186.87|4186.47|4186.62|4186.22|187
1619798790000|2021-04-30 16:06:30|4187.12|4186.72|4187.87|4187.47|4187.87|4187.47|4187.12|4186.72|817
1619798800000|2021-04-30 16:06:40|4187.62|4187.22|4188.12|4187.72|4188.12|4187.72|4187.62|4187.22|341
1619798810000|2021-04-30 16:06:50|4187.87|4187.47|4187.12|4186.72|4187.87|4187.47|4187.12|4186.72|475
1619798820000|2021-04-30 16:07:00|4186.87|4186.47|4187.12|4186.72|4187.12|4186.72|4186.87|4186.47|282
1619798830000|2021-04-30 16:07:10|4187.37|4186.97|4186.87|4186.47|4187.37|4186.97|4186.87|4186.47|239
1619798840000|2021-04-30 16:07:20|4187.12|4186.72|4187.37|4186.97|4187.62|4187.22|4187.12|4186.72|148
1619798850000|2021-04-30 16:07:30|4187.62|4187.22|4188.37|4187.97|4188.62|4188.22|4187.37|4186.97|582
1619798860000|2021-04-30 16:07:40|4188.62|4188.22|4189.37|4188.97|4189.87|4189.47|4188.62|4188.22|1592
1619798870000|2021-04-30 16:07:50|4189.12|4188.72|4188.87|4188.47|4189.37|4188.97|4188.37|4187.97|538
1619798880000|2021-04-30 16:08:00|4188.62|4188.22|4188.87|4188.47|4189.12|4188.72|4188.62|4188.22|532
1619798890000|2021-04-30 16:08:10|4189.12|4188.72|4188.87|4188.47|4189.12|4188.72|4188.87|4188.47|402
1619798900000|2021-04-30 16:08:20|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|462
1619798910000|2021-04-30 16:08:30|4189.37|4188.97|4189.37|4188.97|4189.62|4189.22|4189.37|4188.97|1023
1619798920000|2021-04-30 16:08:40|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|253
1619798930000|2021-04-30 16:08:50|4189.37|4188.97|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|297
1619798940000|2021-04-30 16:09:00|4189.37|4188.97|4189.87|4189.47|4190.37|4189.97|4189.37|4188.97|1721
1619798950000|2021-04-30 16:09:10|4190.12|4189.72|4189.87|4189.47|4190.12|4189.72|4189.62|4189.22|744
1619798960000|2021-04-30 16:09:20|4189.62|4189.22|4189.37|4188.97|4189.87|4189.47|4189.37|4188.97|718
1619798970000|2021-04-30 16:09:30|4189.62|4189.22|4189.62|4189.22|4189.87|4189.47|4189.62|4189.22|437
1619798980000|2021-04-30 16:09:40|4189.37|4188.97|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|652
1619798990000|2021-04-30 16:09:50|4188.87|4188.47|4188.62|4188.22|4188.87|4188.47|4188.37|4187.97|370
1619799000000|2021-04-30 16:10:00|4188.37|4187.97|4188.62|4188.22|4188.62|4188.22|4188.37|4187.97|405
1619799010000|2021-04-30 16:10:10|4188.37|4187.97|4188.87|4188.47|4188.87|4188.47|4188.37|4187.97|312
1619799020000|2021-04-30 16:10:20|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|304
1619799030000|2021-04-30 16:10:30|4189.12|4188.72|4189.12|4188.72|4189.12|4188.72|4188.87|4188.47|284
1619799040000|2021-04-30 16:10:40|4189.37|4188.97|4189.37|4188.97|4189.62|4189.22|4189.12|4188.72|412
1619799050000|2021-04-30 16:10:50|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4189.12|4188.72|291
1619799060000|2021-04-30 16:11:00|4188.87|4188.47|4189.12|4188.72|4189.12|4188.72|4188.87|4188.47|186
1619799070000|2021-04-30 16:11:10|4189.62|4189.22|4189.62|4189.22|4189.62|4189.22|4189.37|4188.97|305
1619799080000|2021-04-30 16:11:20|4189.37|4188.97|4189.62|4189.22|4189.62|4189.22|4189.37|4188.97|259
1619799090000|2021-04-30 16:11:30|4189.87|4189.47|4189.37|4188.97|4189.87|4189.47|4189.37|4188.97|247
1619799100000|2021-04-30 16:11:40|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|168
1619799110000|2021-04-30 16:11:50|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|287
1619799120000|2021-04-30 16:12:00|4189.62|4189.22|4189.12|4188.72|4189.62|4189.22|4189.12|4188.72|370
1619799130000|2021-04-30 16:12:10|4189.37|4188.97|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|88
1619799140000|2021-04-30 16:12:20|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|102
1619799150000|2021-04-30 16:12:30|4189.12|4188.72|4189.62|4189.22|4189.62|4189.22|4189.12|4188.72|163
1619799160000|2021-04-30 16:12:40|||||||||184
1619799170000|2021-04-30 16:12:50|4189.49|4189.09|4189.62|4189.22|4189.62|4189.22|4189.49|4189.09|474
1619799180000|2021-04-30 16:13:00|4189.87|4189.47|4189.87|4189.47|4189.87|4189.47|4189.62|4189.22|215
1619799190000|2021-04-30 16:13:10|4189.62|4189.22|4189.87|4189.47|4189.87|4189.47|4189.62|4189.22|130
1619799200000|2021-04-30 16:13:20|4189.74|4189.34|4189.12|4188.72|4189.74|4189.34|4189.12|4188.72|309
1619799210000|2021-04-30 16:13:30|4188.87|4188.47|4189.12|4188.72|4189.12|4188.72|4188.87|4188.47|201
1619799220000|2021-04-30 16:13:40|4189.37|4188.97|4189.12|4188.72|4189.49|4189.09|4189.12|4188.72|234
1619799230000|2021-04-30 16:13:50|||||||||78
1619799240000|2021-04-30 16:14:00|4188.87|4188.47|4188.87|4188.47|4188.87|4188.47|4188.62|4188.22|246
1619799250000|2021-04-30 16:14:10|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|64
1619799260000|2021-04-30 16:14:20|4188.37|4187.97|4188.37|4187.97|4188.62|4188.22|4188.37|4187.97|457
1619799270000|2021-04-30 16:14:30|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|172
1619799280000|2021-04-30 16:14:40|4188.37|4187.97|4188.37|4187.97|4188.62|4188.22|4188.37|4187.97|239
1619799290000|2021-04-30 16:14:50|||||||||11
1619799300000|2021-04-30 16:15:00|4188.12|4187.72|4188.12|4187.72|4188.37|4187.97|4188.12|4187.72|373
1619799310000|2021-04-30 16:15:10|4188.37|4187.97|4188.62|4188.22|4188.74|4188.34|4188.37|4187.97|357
1619799320000|2021-04-30 16:15:20|4188.37|4187.97|4188.62|4188.22|4188.62|4188.22|4188.37|4187.97|337
1619799330000|2021-04-30 16:15:30|4188.37|4187.97|4188.37|4187.97|4188.62|4188.22|4188.37|4187.97|355
1619799340000|2021-04-30 16:15:40|4188.12|4187.72|4188.37|4187.97|4188.37|4187.97|4188.12|4187.72|148
1619799350000|2021-04-30 16:15:50|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|4188.62|4188.22|147
1619799360000|2021-04-30 16:16:00|4188.37|4187.97|4188.62|4188.22|4188.87|4188.47|4188.37|4187.97|470
1619799370000|2021-04-30 16:16:10|4188.87|4188.47|4188.87|4188.47|4188.87|4188.47|4188.87|4188.47|492
1619799380000|2021-04-30 16:16:20|4188.62|4188.22|4189.12|4188.72|4189.12|4188.72|4188.62|4188.22|239
1619799390000|2021-04-30 16:16:30|4188.87|4188.47|4188.62|4188.22|4188.87|4188.47|4188.62|4188.22|265
1619799400000|2021-04-30 16:16:40|4188.37|4187.97|4188.12|4187.72|4188.37|4187.97|4188.12|4187.72|215
1619799410000|2021-04-30 16:16:50|||||||||17
1619799420000|2021-04-30 16:17:00|4187.87|4187.47|4187.37|4186.97|4187.87|4187.47|4187.12|4186.72|1158
1619799430000|2021-04-30 16:17:10|4187.62|4187.22|4186.87|4186.47|4187.62|4187.22|4186.87|4186.47|308
1619799440000|2021-04-30 16:17:20|4186.62|4186.22|4186.87|4186.47|4187.37|4186.97|4186.62|4186.22|864
1619799450000|2021-04-30 16:17:30|4186.62|4186.22|4187.12|4186.72|4187.12|4186.72|4186.62|4186.22|381
1619799460000|2021-04-30 16:17:40|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|87
1619799470000|2021-04-30 16:17:50|4187.12|4186.72|4187.12|4186.72|4187.12|4186.72|4186.87|4186.47|273
1619799480000|2021-04-30 16:18:00|4187.37|4186.97|4187.37|4186.97|4187.87|4187.47|4187.12|4186.72|371
1619799490000|2021-04-30 16:18:10|4187.12|4186.72|4186.62|4186.22|4187.12|4186.72|4186.62|4186.22|197
1619799500000|2021-04-30 16:18:20|4186.87|4186.47|4186.87|4186.47|4186.87|4186.47|4186.62|4186.22|332
1619799510000|2021-04-30 16:18:30|4186.62|4186.22|4187.12|4186.72|4187.12|4186.72|4186.62|4186.22|156
1619799520000|2021-04-30 16:18:40|4186.99|4186.59|4187.12|4186.72|4187.12|4186.72|4186.99|4186.59|258
1619799530000|2021-04-30 16:18:50|4187.37|4186.97|4187.12|4186.72|4187.37|4186.97|4187.12|4186.72|91
1619799540000|2021-04-30 16:19:00|4187.37|4186.97|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|180
1619799550000|2021-04-30 16:19:10|4187.37|4186.97|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|205
1619799560000|2021-04-30 16:19:20|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|318
1619799570000|2021-04-30 16:19:30|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|78
1619799580000|2021-04-30 16:19:40|4188.12|4187.72|4188.12|4187.72|4188.12|4187.72|4187.87|4187.47|160
1619799590000|2021-04-30 16:19:50|4188.37|4187.97|4188.37|4187.97|4188.37|4187.97|4188.37|4187.97|280
1619799600000|2021-04-30 16:20:00|4188.62|4188.22|4188.37|4187.97|4188.62|4188.22|4188.37|4187.97|289
1619799610000|2021-04-30 16:20:10|4188.12|4187.72|4187.87|4187.47|4188.37|4187.97|4187.62|4187.22|215
1619799620000|2021-04-30 16:20:20|||||||||119
1619799630000|2021-04-30 16:20:30|4188.12|4187.72|4188.49|4188.09|4188.49|4188.09|4187.87|4187.47|274
1619799640000|2021-04-30 16:20:40|4188.62|4188.22|4189.12|4188.72|4189.12|4188.72|4188.62|4188.22|313
1619799650000|2021-04-30 16:20:50|4188.87|4188.47|4189.62|4189.22|4189.62|4189.22|4188.87|4188.47|824
1619799660000|2021-04-30 16:21:00|4189.87|4189.47|4190.12|4189.72|4190.37|4189.97|4189.87|4189.47|670
1619799670000|2021-04-30 16:21:10|4189.87|4189.47|4189.87|4189.47|4190.12|4189.72|4189.87|4189.47|319
1619799680000|2021-04-30 16:21:20|4190.12|4189.72|4189.87|4189.47|4190.12|4189.72|4189.87|4189.47|339
1619799690000|2021-04-30 16:21:30|4190.12|4189.72|4189.87|4189.47|4190.12|4189.72|4189.87|4189.47|368
1619799700000|2021-04-30 16:21:40|4190.12|4189.72|4190.12|4189.72|4190.12|4189.72|4189.87|4189.47|81
1619799710000|2021-04-30 16:21:50|4189.87|4189.47|4189.87|4189.47|4190.12|4189.72|4189.87|4189.47|260
1619799720000|2021-04-30 16:22:00|4189.62|4189.22|4189.37|4188.97|4189.62|4189.22|4189.37|4188.97|138
1619799730000|2021-04-30 16:22:10|4189.12|4188.72|4189.37|4188.97|4189.37|4188.97|4189.12|4188.72|334
1619799740000|2021-04-30 16:22:20|4189.62|4189.22|4189.62|4189.22|4189.87|4189.47|4189.62|4189.22|233
1619799750000|2021-04-30 16:22:30|4189.87|4189.47|4189.37|4188.97|4189.87|4189.47|4189.37|4188.97|140
1619799760000|2021-04-30 16:22:40|||||||||59
1619799770000|2021-04-30 16:22:50|4189.12|4188.72|4189.12|4188.72|4189.12|4188.72|4189.12|4188.72|93
1619799780000|2021-04-30 16:23:00|4188.87|4188.47|4188.62|4188.22|4189.12|4188.72|4188.62|4188.22|508
1619799790000|2021-04-30 16:23:10|4188.87|4188.47|4188.87|4188.47|4188.87|4188.47|4188.62|4188.22|362
1619799800000|2021-04-30 16:23:20|4188.62|4188.22|4188.62|4188.22|4188.87|4188.47|4188.62|4188.22|329
1619799810000|2021-04-30 16:23:30|4188.37|4187.97|4188.37|4187.97|4188.37|4187.97|4188.12|4187.72|280
1619799820000|2021-04-30 16:23:40|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|268
1619799830000|2021-04-30 16:23:50|4187.62|4187.22|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|130
1619799840000|2021-04-30 16:24:00|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|399
1619799850000|2021-04-30 16:24:10|4187.74|4187.34|4187.62|4187.22|4187.74|4187.34|4187.62|4187.22|155
1619799860000|2021-04-30 16:24:20|4187.37|4186.97|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|219
1619799870000|2021-04-30 16:24:30|4187.37|4186.97|4187.62|4187.22|4187.87|4187.47|4187.37|4186.97|168
1619799880000|2021-04-30 16:24:40|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|193
1619799890000|2021-04-30 16:24:50|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|148
1619799900000|2021-04-30 16:25:00|4187.87|4187.47|4187.62|4187.22|4188.12|4187.72|4187.62|4187.22|265
1619799910000|2021-04-30 16:25:10|4187.37|4186.97|4187.12|4186.72|4187.37|4186.97|4187.12|4186.72|271
1619799920000|2021-04-30 16:25:20|4187.37|4186.97|4187.62|4187.22|4187.87|4187.47|4187.37|4186.97|235
1619799930000|2021-04-30 16:25:30|4187.74|4187.34|4187.74|4187.34|4187.74|4187.34|4187.74|4187.34|110
1619799940000|2021-04-30 16:25:40|4187.87|4187.47|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|124
1619799950000|2021-04-30 16:25:50|4187.74|4187.34|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|100
1619799960000|2021-04-30 16:26:00|4188.12|4187.72|4187.62|4187.22|4188.12|4187.72|4187.62|4187.22|169
1619799970000|2021-04-30 16:26:10|4187.74|4187.34|4187.37|4186.97|4187.87|4187.47|4187.37|4186.97|258
1619799980000|2021-04-30 16:26:20|||||||||144
1619799990000|2021-04-30 16:26:30|4187.62|4187.22|4186.87|4186.47|4187.62|4187.22|4186.87|4186.47|194
1619800000000|2021-04-30 16:26:40|4187.12|4186.72|4187.37|4186.97|4187.37|4186.97|4187.12|4186.72|124
1619800010000|2021-04-30 16:26:50|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|214
1619800020000|2021-04-30 16:27:00|4187.37|4186.97|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|255
1619800030000|2021-04-30 16:27:10|4188.12|4187.72|4188.12|4187.72|4188.37|4187.97|4188.12|4187.72|244
1619800040000|2021-04-30 16:27:20|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|95
1619800050000|2021-04-30 16:27:30|4188.12|4187.72|4188.12|4187.72|4188.37|4187.97|4187.87|4187.47|148
1619800060000|2021-04-30 16:27:40|4187.87|4187.47|4187.99|4187.59|4188.12|4187.72|4187.87|4187.47|171
1619800070000|2021-04-30 16:27:50|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|44
1619800080000|2021-04-30 16:28:00|4187.62|4187.22|4187.87|4187.47|4187.87|4187.47|4187.62|4187.22|191
1619800090000|2021-04-30 16:28:10|4188.12|4187.72|4187.87|4187.47|4188.12|4187.72|4187.62|4187.22|120
1619800100000|2021-04-30 16:28:20|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|249
1619800110000|2021-04-30 16:28:30|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|4187.87|4187.47|62
1619800120000|2021-04-30 16:28:40|4188.12|4187.72|4187.62|4187.22|4188.12|4187.72|4187.62|4187.22|73
1619800130000|2021-04-30 16:28:50|4187.37|4186.97|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|280
1619800140000|2021-04-30 16:29:00|4187.37|4186.97|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|275
1619800150000|2021-04-30 16:29:10|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.37|4186.97|94
1619800160000|2021-04-30 16:29:20|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.62|4187.22|124
1619800170000|2021-04-30 16:29:30|4187.87|4187.47|4188.12|4187.72|4188.12|4187.72|4187.87|4187.47|180
1619800180000|2021-04-30 16:29:40|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|164
1619800190000|2021-04-30 16:29:50|4188.12|4187.72|4188.37|4187.97|4188.37|4187.97|4187.87|4187.47|124
1619800200000|2021-04-30 16:30:00|4188.62|4188.22|4187.62|4187.22|4188.62|4188.22|4187.37|4186.97|232
1619800210000|2021-04-30 16:30:10|4187.37|4186.97|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|508
1619800220000|2021-04-30 16:30:20|4187.62|4187.22|4188.62|4188.22|4188.62|4188.22|4187.62|4187.22|119
1619800230000|2021-04-30 16:30:30|4188.87|4188.47|4189.37|4188.97|4189.62|4189.22|4188.87|4188.47|662
1619800240000|2021-04-30 16:30:40|4189.12|4188.72|4189.12|4188.72|4189.37|4188.97|4188.87|4188.47|411
1619800250000|2021-04-30 16:30:50|4188.87|4188.47|4188.87|4188.47|4189.12|4188.72|4188.87|4188.47|164
1619800260000|2021-04-30 16:31:00|4188.62|4188.22|4188.62|4188.22|4188.87|4188.47|4188.37|4187.97|490
1619800270000|2021-04-30 16:31:10|4188.37|4187.97|4188.87|4188.47|4188.87|4188.47|4188.12|4187.72|311
1619800280000|2021-04-30 16:31:20|4188.62|4188.22|4188.62|4188.22|4188.87|4188.47|4188.62|4188.22|143
1619800290000|2021-04-30 16:31:30|4188.37|4187.97|4188.12|4187.72|4188.37|4187.97|4188.12|4187.72|195
1619800300000|2021-04-30 16:31:40|4187.87|4187.47|4187.87|4187.47|4188.12|4187.72|4187.87|4187.47|148
1619800310000|2021-04-30 16:31:50|4187.62|4187.22|4187.12|4186.72|4187.62|4187.22|4187.12|4186.72|164
1619800320000|2021-04-30 16:32:00|4186.87|4186.47|4186.62|4186.22|4187.12|4186.72|4186.62|4186.22|719
1619800330000|2021-04-30 16:32:10|4186.87|4186.47|4187.12|4186.72|4187.37|4186.97|4186.87|4186.47|395
1619800340000|2021-04-30 16:32:20|4187.37|4186.97|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|169
1619800350000|2021-04-30 16:32:30|4187.49|4187.09|4187.87|4187.47|4187.87|4187.47|4187.49|4187.09|90
1619800360000|2021-04-30 16:32:40|4187.62|4187.22|4187.62|4187.22|4187.87|4187.47|4187.62|4187.22|85
1619800370000|2021-04-30 16:32:50|4187.37|4186.97|4187.87|4187.47|4187.87|4187.47|4187.37|4186.97|210
1619800380000|2021-04-30 16:33:00|4187.62|4187.22|4187.62|4187.22|4187.62|4187.22|4187.24|4186.84|228
1619800390000|2021-04-30 16:33:10|4187.37|4186.97|4187.37|4186.97|4187.87|4187.47|4187.37|4186.97|240
1619800400000|2021-04-30 16:33:20|4187.49|4187.09|4187.37|4186.97|4187.62|4187.22|4187.37|4186.97|249
1619800410000|2021-04-30 16:33:30|4187.62|4187.22|4187.12|4186.72|4187.62|4187.22|4186.87|4186.47|198
1619800420000|2021-04-30 16:33:40|4187.24|4186.84|4187.12|4186.72|4187.37|4186.97|4187.12|4186.72|184
1619800430000|2021-04-30 16:33:50|4187.37|4186.97|4187.62|4187.22|4187.87|4187.47|4187.12|4186.72|225
1619800440000|2021-04-30 16:34:00|4187.37|4186.97|4186.12|4185.72|4187.37|4186.97|4186.12|4185.72|728
1619800450000|2021-04-30 16:34:10|4186.37|4185.97|4187.12|4186.72|4187.12|4186.72|4186.37|4185.97|604
1619800460000|2021-04-30 16:34:20|4187.37|4186.97|4187.12|4186.72|4187.37|4186.97|4187.12|4186.72|227
1619800470000|2021-04-30 16:34:30|4186.87|4186.47|4186.87|4186.47|4187.12|4186.72|4186.87|4186.47|139
1619800480000|2021-04-30 16:34:40|4187.12|4186.72|4187.12|4186.72|4187.37|4186.97|4187.12|4186.72|151
1619800490000|2021-04-30 16:34:50|4187.37|4186.97|4187.37|4186.97|4187.37|4186.97|4187.12|4186.72|130
1619800500000|2021-04-30 16:35:00|4187.12|4186.72|4187.37|4186.97|4187.37|4186.97|4187.12|4186.72|235
1619800510000|2021-04-30 16:35:10|4187.12|4186.72|4187.62|4187.22|4187.62|4187.22|4187.12|4186.72|121
1619800520000|2021-04-30 16:35:20|4187.87|4187.47|4186.87|4186.47|4187.87|4187.47|4186.87|4186.47|171
1619800530000|2021-04-30 16:35:30|4187.12|4186.72|4186.87|4186.47|4187.12|4186.72|4186.37|4185.97|215
1619800540000|2021-04-30 16:35:40|4186.62|4186.22|4186.87|4186.47|4186.87|4186.47|4186.62|4186.22|117
1619800550000|2021-04-30 16:35:50|4186.62|4186.22|4186.87|4186.47|4187.12|4186.72|4186.62|4186.22|184
1619800560000|2021-04-30 16:36:00|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|279
1619800570000|2021-04-30 16:36:10|4186.62|4186.22|4186.12|4185.72|4186.62|4186.22|4186.12|4185.72|177
1619800580000|2021-04-30 16:36:20|4186.37|4185.97|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|306
1619800590000|2021-04-30 16:36:30|4186.37|4185.97|4186.62|4186.22|4186.62|4186.22|4186.37|4185.97|156
1619800600000|2021-04-30 16:36:40|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|4186.37|4185.97|55
1619800610000|2021-04-30 16:36:50|4186.62|4186.22|4186.37|4185.97|4186.62|4186.22|4186.37|4185.97|74
1619800620000|2021-04-30 16:37:00|4186.12|4185.72|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|141
1619800630000|2021-04-30 16:37:10|4186.37|4185.97|4186.12|4185.72|4186.37|4185.97|4186.12|4185.72|137
1619800640000|2021-04-30 16:37:20|4185.87|4185.47|4185.12|4184.72|4186.12|4185.72|4185.12|4184.72|666
1619800650000|2021-04-30 16:37:30|4185.37|4184.97|4185.37|4184.97|4185.37|4184.97|4185.12|4184.72|421
1619800660000|2021-04-30 16:37:40|4185.12|4184.72|4185.37|4184.97|4185.37|4184.97|4185.12|4184.72|487
1619800670000|2021-04-30 16:37:50|4185.12|4184.72|4185.12|4184.72|4185.62|4185.22|4185.12|4184.72|350
1619800680000|2021-04-30 16:38:00|4185.24|4184.84|4185.37|4184.97|4185.37|4184.97|4185.12|4184.72|442
1619800690000|2021-04-30 16:38:10|4185.62|4185.22|4185.37|4184.97|4185.62|4185.22|4185.12|4184.72|342
1619800700000|2021-04-30 16:38:20|4185.12|4184.72|4184.87|4184.47|4185.12|4184.72|4184.87|4184.47|194
1619800710000|2021-04-30 16:38:30|4185.12|4184.72|4185.12|4184.72|4185.37|4184.97|4185.12|4184.72|418
1619800720000|2021-04-30 16:38:40|4185.37|4184.97|4185.37|4184.97|4185.62|4185.22|4185.12|4184.72|561
1619800730000|2021-04-30 16:38:50|4185.62|4185.22|4185.12|4184.72|4185.62|4185.22|4185.12|4184.72|298
1619800740000|2021-04-30 16:39:00|4184.87|4184.47|4185.12|4184.72|4185.37|4184.97|4184.87|4184.47|207
1619800750000|2021-04-30 16:39:10|4184.99|4184.59|4184.87|4184.47|4185.12|4184.72|4184.87|4184.47|243
1619800760000|2021-04-30 16:39:20|4185.12|4184.72|4185.87|4185.47|4185.87|4185.47|4185.12|4184.72|393
1619800770000|2021-04-30 16:39:30|4186.12|4185.72|4185.87|4185.47|4186.37|4185.97|4185.87|4185.47|310
1619800780000|2021-04-30 16:39:40|4186.12|4185.72|4185.87|4185.47|4186.12|4185.72|4185.87|4185.47|294
1619800790000|2021-04-30 16:39:50|4186.12|4185.72|4185.87|4185.47|4186.12|4185.72|4185.62|4185.22|193
1619800800000|2021-04-30 16:40:00|4185.89|4185.49|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|252
1619800810000|2021-04-30 16:40:10|4185.89|4185.49|4185.89|4185.49|4186.14|4185.74|4185.64|4185.24|282
1619800820000|2021-04-30 16:40:20|4186.14|4185.74|4185.64|4185.24|4186.14|4185.74|4185.64|4185.24|445
1619800830000|2021-04-30 16:40:30|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|360
1619800840000|2021-04-30 16:40:40|4185.64|4185.24|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|130
1619800850000|2021-04-30 16:40:50|||||||||109
1619800860000|2021-04-30 16:41:00|4185.89|4185.49|4186.14|4185.74|4186.39|4185.99|4185.89|4185.49|316
1619800870000|2021-04-30 16:41:10|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|177
1619800880000|2021-04-30 16:41:20|4186.39|4185.99|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|235
1619800890000|2021-04-30 16:41:30|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|150
1619800900000|2021-04-30 16:41:40|4186.14|4185.74|4186.39|4185.99|4186.39|4185.99|4186.14|4185.74|312
1619800910000|2021-04-30 16:41:50|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|118
1619800920000|2021-04-30 16:42:00|4186.89|4186.49|4186.89|4186.49|4187.14|4186.74|4186.64|4186.24|248
1619800930000|2021-04-30 16:42:10|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|76
1619800940000|2021-04-30 16:42:20|4186.64|4186.24|4186.14|4185.74|4186.64|4186.24|4186.14|4185.74|194
1619800950000|2021-04-30 16:42:30|4186.39|4185.99|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|137
1619800960000|2021-04-30 16:42:40|4186.89|4186.49|4186.39|4185.99|4186.89|4186.49|4186.39|4185.99|172
1619800970000|2021-04-30 16:42:50|4186.64|4186.24|4187.14|4186.74|4187.14|4186.74|4186.64|4186.24|194
1619800980000|2021-04-30 16:43:00|4187.39|4186.99|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|172
1619800990000|2021-04-30 16:43:10|4186.89|4186.49|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|112
1619801000000|2021-04-30 16:43:20|4187.14|4186.74|4187.14|4186.74|4187.39|4186.99|4186.89|4186.49|214
1619801010000|2021-04-30 16:43:30|4186.89|4186.49|4186.64|4186.24|4186.89|4186.49|4186.64|4186.24|305
1619801020000|2021-04-30 16:43:40|4186.39|4185.99|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|78
1619801030000|2021-04-30 16:43:50|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.01|4185.61|313
1619801040000|2021-04-30 16:44:00|4185.89|4185.49|4186.64|4186.24|4186.89|4186.49|4185.64|4185.24|555
1619801050000|2021-04-30 16:44:10|4186.51|4186.11|4185.89|4185.49|4186.89|4186.49|4185.89|4185.49|1425
1619801060000|2021-04-30 16:44:20|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.14|4184.74|1037
1619801070000|2021-04-30 16:44:30|4185.39|4184.99|4185.89|4185.49|4186.14|4185.74|4185.39|4184.99|600
1619801080000|2021-04-30 16:44:40|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|148
1619801090000|2021-04-30 16:44:50|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|90
1619801100000|2021-04-30 16:45:00|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.14|4185.74|433
1619801110000|2021-04-30 16:45:10|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|155
1619801120000|2021-04-30 16:45:20|4186.89|4186.49|4186.89|4186.49|4187.14|4186.74|4186.64|4186.24|98
1619801130000|2021-04-30 16:45:30|4187.14|4186.74|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|272
1619801140000|2021-04-30 16:45:40|4187.39|4186.99|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|102
1619801150000|2021-04-30 16:45:50|4186.89|4186.49|4186.89|4186.49|4186.89|4186.49|4186.76|4186.36|231
1619801160000|2021-04-30 16:46:00|4186.64|4186.24|4186.39|4185.99|4186.64|4186.24|4186.14|4185.74|361
1619801170000|2021-04-30 16:46:10|||||||||97
1619801180000|2021-04-30 16:46:20|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|125
1619801190000|2021-04-30 16:46:30|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|87
1619801200000|2021-04-30 16:46:40|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|191
1619801210000|2021-04-30 16:46:50|||||||||190
1619801220000|2021-04-30 16:47:00|4185.64|4185.24|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|187
1619801230000|2021-04-30 16:47:10|4185.89|4185.49|4185.51|4185.11|4185.89|4185.49|4185.39|4184.99|200
1619801240000|2021-04-30 16:47:20|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.14|4184.74|215
1619801250000|2021-04-30 16:47:30|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|159
1619801260000|2021-04-30 16:47:40|4185.14|4184.74|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|365
1619801270000|2021-04-30 16:47:50|4185.14|4184.74|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|308
1619801280000|2021-04-30 16:48:00|4185.64|4185.24|4185.89|4185.49|4185.89|4185.49|4185.64|4185.24|621
1619801290000|2021-04-30 16:48:10|4185.64|4185.24|4185.39|4184.99|4185.89|4185.49|4185.39|4184.99|301
1619801300000|2021-04-30 16:48:20|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|147
1619801310000|2021-04-30 16:48:30|4185.76|4185.36|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|167
1619801320000|2021-04-30 16:48:40|4185.89|4185.49|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|196
1619801330000|2021-04-30 16:48:50|4185.89|4185.49|4186.01|4185.61|4186.14|4185.74|4185.64|4185.24|186
1619801340000|2021-04-30 16:49:00|4185.89|4185.49|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|159
1619801350000|2021-04-30 16:49:10|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|52
1619801360000|2021-04-30 16:49:20|||||||||3
1619801370000|2021-04-30 16:49:30|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|244
1619801380000|2021-04-30 16:49:40|4186.01|4185.61|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|228
1619801390000|2021-04-30 16:49:50|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.14|4185.74|282
1619801400000|2021-04-30 16:50:00|4186.14|4185.74|4186.39|4185.99|4186.39|4185.99|4186.14|4185.74|326
1619801410000|2021-04-30 16:50:10|4186.64|4186.24|4186.14|4185.74|4186.64|4186.24|4186.14|4185.74|250
1619801420000|2021-04-30 16:50:20|4186.01|4185.61|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|83
1619801430000|2021-04-30 16:50:30|4186.14|4185.74|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|100
1619801440000|2021-04-30 16:50:40|4186.89|4186.49|4186.89|4186.49|4187.14|4186.74|4186.64|4186.24|218
1619801450000|2021-04-30 16:50:50|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|239
1619801460000|2021-04-30 16:51:00|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|118
1619801470000|2021-04-30 16:51:10|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|159
1619801480000|2021-04-30 16:51:20|4186.39|4185.99|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|223
1619801490000|2021-04-30 16:51:30|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|37
1619801500000|2021-04-30 16:51:40|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|70
1619801510000|2021-04-30 16:51:50|||||||||180
1619801520000|2021-04-30 16:52:00|4185.89|4185.49|4186.39|4185.99|4186.39|4185.99|4185.89|4185.49|191
1619801530000|2021-04-30 16:52:10|4186.26|4185.86|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|156
1619801540000|2021-04-30 16:52:20|4186.39|4185.99|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|181
1619801550000|2021-04-30 16:52:30|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|16
1619801560000|2021-04-30 16:52:40|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|144
1619801570000|2021-04-30 16:52:50|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|187
1619801580000|2021-04-30 16:53:00|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|197
1619801590000|2021-04-30 16:53:10|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|169
1619801600000|2021-04-30 16:53:20|4186.39|4185.99|4186.39|4185.99|4186.64|4186.24|4186.39|4185.99|162
1619801610000|2021-04-30 16:53:30|4186.64|4186.24|4186.14|4185.74|4186.64|4186.24|4186.14|4185.74|169
1619801620000|2021-04-30 16:53:40|4185.89|4185.49|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|58
1619801630000|2021-04-30 16:53:50|||||||||206
1619801640000|2021-04-30 16:54:00|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|91
1619801650000|2021-04-30 16:54:10|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|112
1619801660000|2021-04-30 16:54:20|||||||||92
1619801670000|2021-04-30 16:54:30|4185.64|4185.24|4185.14|4184.74|4185.64|4185.24|4185.14|4184.74|216
1619801680000|2021-04-30 16:54:40|4184.89|4184.49|4184.64|4184.24|4184.89|4184.49|4184.64|4184.24|736
1619801690000|2021-04-30 16:54:50|4184.39|4183.99|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|293
1619801700000|2021-04-30 16:55:00|4184.89|4184.49|4184.39|4183.99|4184.89|4184.49|4184.39|4183.99|171
1619801710000|2021-04-30 16:55:10|4184.14|4183.74|4183.64|4183.24|4184.14|4183.74|4183.64|4183.24|597
1619801720000|2021-04-30 16:55:20|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|514
1619801730000|2021-04-30 16:55:30|4183.39|4182.99|4183.39|4182.99|4183.64|4183.24|4183.39|4182.99|491
1619801740000|2021-04-30 16:55:40|4183.14|4182.74|4183.39|4182.99|4183.64|4183.24|4183.14|4182.74|614
1619801750000|2021-04-30 16:55:50|4183.64|4183.24|4182.89|4182.49|4183.64|4183.24|4182.89|4182.49|515
1619801760000|2021-04-30 16:56:00|4182.64|4182.24|4182.64|4182.24|4182.89|4182.49|4182.64|4182.24|305
1619801770000|2021-04-30 16:56:10|4182.76|4182.36|4182.64|4182.24|4182.89|4182.49|4182.39|4181.99|360
1619801780000|2021-04-30 16:56:20|4182.51|4182.11|4182.64|4182.24|4182.89|4182.49|4182.39|4181.99|256
1619801790000|2021-04-30 16:56:30|4182.89|4182.49|4183.14|4182.74|4183.14|4182.74|4182.89|4182.49|321
1619801800000|2021-04-30 16:56:40|4182.89|4182.49|4182.64|4182.24|4183.14|4182.74|4182.64|4182.24|315
1619801810000|2021-04-30 16:56:50|4182.89|4182.49|4182.89|4182.49|4182.89|4182.49|4182.64|4182.24|261
1619801820000|2021-04-30 16:57:00|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4182.89|4182.49|373
1619801830000|2021-04-30 16:57:10|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|143
1619801840000|2021-04-30 16:57:20|4183.39|4182.99|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|482
1619801850000|2021-04-30 16:57:30|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|124
1619801860000|2021-04-30 16:57:40|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|489
1619801870000|2021-04-30 16:57:50|4183.89|4183.49|4183.64|4183.24|4184.14|4183.74|4183.64|4183.24|388
1619801880000|2021-04-30 16:58:00|4183.76|4183.36|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|430
1619801890000|2021-04-30 16:58:10|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|287
1619801900000|2021-04-30 16:58:20|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.39|4182.99|324
1619801910000|2021-04-30 16:58:30|4183.39|4182.99|4183.64|4183.24|4183.89|4183.49|4183.39|4182.99|254
1619801920000|2021-04-30 16:58:40|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.64|4183.24|226
1619801930000|2021-04-30 16:58:50|4184.14|4183.74|4184.64|4184.24|4184.64|4184.24|4184.14|4183.74|416
1619801940000|2021-04-30 16:59:00|4184.89|4184.49|4185.14|4184.74|4186.14|4185.74|4184.89|4184.49|1289
1619801950000|2021-04-30 16:59:10|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4184.89|4184.49|702
1619801960000|2021-04-30 16:59:20|4185.14|4184.74|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|291
1619801970000|2021-04-30 16:59:30|4185.14|4184.74|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|241
1619801980000|2021-04-30 16:59:40|4185.64|4185.24|4186.14|4185.74|4186.39|4185.99|4185.64|4185.24|614
1619801990000|2021-04-30 16:59:50|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|268
1619802000000|2021-04-30 17:00:00|4185.89|4185.49|4186.39|4185.99|4186.39|4185.99|4185.64|4185.24|500
1619802010000|2021-04-30 17:00:10|4186.14|4185.74|4185.64|4185.24|4186.14|4185.74|4185.64|4185.24|420
1619802020000|2021-04-30 17:00:20|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|390
1619802030000|2021-04-30 17:00:30|4185.14|4184.74|4185.14|4184.74|4185.39|4184.99|4184.89|4184.49|323
1619802040000|2021-04-30 17:00:40|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|276
1619802050000|2021-04-30 17:00:50|4185.14|4184.74|4184.89|4184.49|4185.14|4184.74|4184.89|4184.49|319
1619802060000|2021-04-30 17:01:00|4184.64|4184.24|4185.14|4184.74|4185.14|4184.74|4184.64|4184.24|369
1619802070000|2021-04-30 17:01:10|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|135
1619802080000|2021-04-30 17:01:20|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.14|4184.74|412
1619802090000|2021-04-30 17:01:30|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|367
1619802100000|2021-04-30 17:01:40|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|234
1619802110000|2021-04-30 17:01:50|4185.14|4184.74|4185.14|4184.74|4185.64|4185.24|4185.14|4184.74|209
1619802120000|2021-04-30 17:02:00|4185.26|4184.86|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|109
1619802130000|2021-04-30 17:02:10|4184.89|4184.49|4184.89|4184.49|4185.39|4184.99|4184.89|4184.49|223
1619802140000|2021-04-30 17:02:20|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|211
1619802150000|2021-04-30 17:02:30|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|163
1619802160000|2021-04-30 17:02:40|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|441
1619802170000|2021-04-30 17:02:50|4185.39|4184.99|4185.39|4184.99|4185.89|4185.49|4185.39|4184.99|296
1619802180000|2021-04-30 17:03:00|4185.14|4184.74|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|359
1619802190000|2021-04-30 17:03:10|4185.14|4184.74|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|229
1619802200000|2021-04-30 17:03:20|4185.14|4184.74|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|316
1619802210000|2021-04-30 17:03:30|4185.14|4184.74|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|267
1619802220000|2021-04-30 17:03:40|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|199
1619802230000|2021-04-30 17:03:50|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|181
1619802240000|2021-04-30 17:04:00|4185.01|4184.61|4184.89|4184.49|4185.01|4184.61|4184.89|4184.49|132
1619802250000|2021-04-30 17:04:10|4185.14|4184.74|4185.64|4185.24|4185.64|4185.24|4185.14|4184.74|383
1619802260000|2021-04-30 17:04:20|4185.89|4185.49|4185.64|4185.24|4185.89|4185.49|4185.39|4184.99|398
1619802270000|2021-04-30 17:04:30|4185.51|4185.11|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|77
1619802280000|2021-04-30 17:04:40|4185.64|4185.24|4185.89|4185.49|4185.89|4185.49|4185.39|4184.99|151
1619802290000|2021-04-30 17:04:50|4185.64|4185.24|4185.89|4185.49|4186.14|4185.74|4185.64|4185.24|447
1619802300000|2021-04-30 17:05:00|4186.14|4185.74|4186.76|4186.36|4186.89|4186.49|4186.14|4185.74|666
1619802310000|2021-04-30 17:05:10|4186.64|4186.24|4186.39|4185.99|4186.64|4186.24|4186.39|4185.99|257
1619802320000|2021-04-30 17:05:20|4186.64|4186.24|4185.89|4185.49|4186.64|4186.24|4185.89|4185.49|218
1619802330000|2021-04-30 17:05:30|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|62
1619802340000|2021-04-30 17:05:40|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.64|4185.24|243
1619802350000|2021-04-30 17:05:50|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|186
1619802360000|2021-04-30 17:06:00|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|378
1619802370000|2021-04-30 17:06:10|4185.51|4185.11|4185.89|4185.49|4185.89|4185.49|4185.39|4184.99|230
1619802380000|2021-04-30 17:06:20|4185.64|4185.24|4186.64|4186.24|4186.64|4186.24|4185.64|4185.24|355
1619802390000|2021-04-30 17:06:30|4186.76|4186.36|4186.64|4186.24|4186.76|4186.36|4186.51|4186.11|213
1619802400000|2021-04-30 17:06:40|4186.39|4185.99|4186.14|4185.74|4186.64|4186.24|4186.14|4185.74|323
1619802410000|2021-04-30 17:06:50|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.14|4185.74|254
1619802420000|2021-04-30 17:07:00|4186.64|4186.24|4186.76|4186.36|4186.89|4186.49|4186.64|4186.24|284
1619802430000|2021-04-30 17:07:10|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|66
1619802440000|2021-04-30 17:07:20|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|180
1619802450000|2021-04-30 17:07:30|4186.76|4186.36|4186.89|4186.49|4186.89|4186.49|4186.76|4186.36|68
1619802460000|2021-04-30 17:07:40|4187.14|4186.74|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|590
1619802470000|2021-04-30 17:07:50|4187.39|4186.99|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|221
1619802480000|2021-04-30 17:08:00|4187.39|4186.99|4188.14|4187.74|4188.14|4187.74|4187.39|4186.99|598
1619802490000|2021-04-30 17:08:10|4187.89|4187.49|4187.64|4187.24|4187.89|4187.49|4187.64|4187.24|307
1619802500000|2021-04-30 17:08:20|4187.39|4186.99|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|340
1619802510000|2021-04-30 17:08:30|4187.39|4186.99|4187.39|4186.99|4187.39|4186.99|4186.89|4186.49|272
1619802520000|2021-04-30 17:08:40|4187.26|4186.86|4187.39|4186.99|4187.39|4186.99|4187.14|4186.74|137
1619802530000|2021-04-30 17:08:50|4187.14|4186.74|4187.14|4186.74|4187.39|4186.99|4186.89|4186.49|264
1619802540000|2021-04-30 17:09:00|4187.39|4186.99|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|97
1619802550000|2021-04-30 17:09:10|4186.89|4186.49|4187.14|4186.74|4187.14|4186.74|4186.89|4186.49|422
1619802560000|2021-04-30 17:09:20|4187.39|4186.99|4187.89|4187.49|4187.89|4187.49|4187.39|4186.99|169
1619802570000|2021-04-30 17:09:30|4188.14|4187.74|4187.64|4187.24|4188.14|4187.74|4187.64|4187.24|409
1619802580000|2021-04-30 17:09:40|4187.89|4187.49|4187.89|4187.49|4187.89|4187.49|4187.64|4187.24|313
1619802590000|2021-04-30 17:09:50|4187.64|4187.24|4187.89|4187.49|4187.89|4187.49|4187.64|4187.24|55
1619802600000|2021-04-30 17:10:00|4187.64|4187.24|4187.89|4187.49|4187.89|4187.49|4187.64|4187.24|385
1619802610000|2021-04-30 17:10:10|4187.64|4187.24|4187.14|4186.74|4187.64|4187.24|4187.14|4186.74|299
1619802620000|2021-04-30 17:10:20|4186.89|4186.49|4186.89|4186.49|4187.14|4186.74|4186.64|4186.24|314
1619802630000|2021-04-30 17:10:30|4186.64|4186.24|4187.14|4186.74|4187.14|4186.74|4186.64|4186.24|286
1619802640000|2021-04-30 17:10:40|4186.89|4186.49|4186.89|4186.49|4187.14|4186.74|4186.89|4186.49|154
1619802650000|2021-04-30 17:10:50|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|203
1619802660000|2021-04-30 17:11:00|4186.64|4186.24|4186.39|4185.99|4186.64|4186.24|4186.14|4185.74|323
1619802670000|2021-04-30 17:11:10|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.64|4185.24|525
1619802680000|2021-04-30 17:11:20|4185.64|4185.24|4186.14|4185.74|4186.14|4185.74|4185.64|4185.24|256
1619802690000|2021-04-30 17:11:30|4186.39|4185.99|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|200
1619802700000|2021-04-30 17:11:40|4185.64|4185.24|4185.14|4184.74|4185.89|4185.49|4185.14|4184.74|435
1619802710000|2021-04-30 17:11:50|4185.39|4184.99|4184.39|4183.99|4185.39|4184.99|4184.14|4183.74|715
1619802720000|2021-04-30 17:12:00|4184.64|4184.24|4184.14|4183.74|4184.89|4184.49|4183.89|4183.49|816
1619802730000|2021-04-30 17:12:10|4184.39|4183.99|4185.39|4184.99|4185.64|4185.24|4184.39|4183.99|329
1619802740000|2021-04-30 17:12:20|4185.64|4185.24|4185.89|4185.49|4185.89|4185.49|4185.39|4184.99|395
1619802750000|2021-04-30 17:12:30|4185.76|4185.36|4185.64|4185.24|4186.14|4185.74|4185.64|4185.24|460
1619802760000|2021-04-30 17:12:40|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.64|4185.24|98
1619802770000|2021-04-30 17:12:50|4186.14|4185.74|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|347
1619802780000|2021-04-30 17:13:00|4186.89|4186.49|4186.64|4186.24|4187.14|4186.74|4186.64|4186.24|488
1619802790000|2021-04-30 17:13:10|4186.89|4186.49|4186.89|4186.49|4187.14|4186.74|4186.64|4186.24|492
1619802800000|2021-04-30 17:13:20|4186.64|4186.24|4186.64|4186.24|4187.14|4186.74|4186.64|4186.24|185
1619802810000|2021-04-30 17:13:30|4186.39|4185.99|4186.39|4185.99|4186.51|4186.11|4186.14|4185.74|381
1619802820000|2021-04-30 17:13:40|4186.64|4186.24|4186.39|4185.99|4186.64|4186.24|4186.14|4185.74|277
1619802830000|2021-04-30 17:13:50|4186.64|4186.24|4186.39|4185.99|4186.64|4186.24|4186.39|4185.99|596
1619802840000|2021-04-30 17:14:00|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.64|4185.24|494
1619802850000|2021-04-30 17:14:10|4185.64|4185.24|4185.14|4184.74|4185.64|4185.24|4185.14|4184.74|925
1619802860000|2021-04-30 17:14:20|4185.39|4184.99|4185.89|4185.49|4185.89|4185.49|4185.14|4184.74|526
1619802870000|2021-04-30 17:14:30|4185.64|4185.24|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|224
1619802880000|2021-04-30 17:14:40|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.14|4184.74|287
1619802890000|2021-04-30 17:14:50|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|147
1619802900000|2021-04-30 17:15:00|4185.64|4185.24|4186.14|4185.74|4186.14|4185.74|4185.39|4184.99|391
1619802910000|2021-04-30 17:15:10|4185.89|4185.49|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|254
1619802920000|2021-04-30 17:15:20|4185.89|4185.49|4186.39|4185.99|4186.39|4185.99|4185.89|4185.49|301
1619802930000|2021-04-30 17:15:30|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|204
1619802940000|2021-04-30 17:15:40|4186.39|4185.99|4186.01|4185.61|4186.39|4185.99|4186.01|4185.61|132
1619802950000|2021-04-30 17:15:50|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.64|4185.24|127
1619802960000|2021-04-30 17:16:00|4185.76|4185.36|4185.39|4184.99|4185.89|4185.49|4185.39|4184.99|164
1619802970000|2021-04-30 17:16:10|4185.14|4184.74|4184.89|4184.49|4185.14|4184.74|4184.89|4184.49|211
1619802980000|2021-04-30 17:16:20|4185.14|4184.74|4184.39|4183.99|4185.14|4184.74|4184.39|4183.99|254
1619802990000|2021-04-30 17:16:30|4184.64|4184.24|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|280
1619803000000|2021-04-30 17:16:40|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|231
1619803010000|2021-04-30 17:16:50|4184.89|4184.49|4184.64|4184.24|4184.89|4184.49|4184.64|4184.24|145
1619803020000|2021-04-30 17:17:00|4184.39|4183.99|4184.64|4184.24|4184.64|4184.24|4184.26|4183.86|370
1619803030000|2021-04-30 17:17:10|4184.39|4183.99|4184.89|4184.49|4184.89|4184.49|4184.39|4183.99|269
1619803040000|2021-04-30 17:17:20|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|156
1619803050000|2021-04-30 17:17:30|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4184.89|4184.49|120
1619803060000|2021-04-30 17:17:40|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|212
1619803070000|2021-04-30 17:17:50|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|242
1619803080000|2021-04-30 17:18:00|4185.64|4185.24|4185.14|4184.74|4185.64|4185.24|4185.14|4184.74|153
1619803090000|2021-04-30 17:18:10|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|308
1619803100000|2021-04-30 17:18:20|4185.14|4184.74|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|273
1619803110000|2021-04-30 17:18:30|4185.64|4185.24|4185.14|4184.74|4185.64|4185.24|4185.14|4184.74|241
1619803120000|2021-04-30 17:18:40|4184.89|4184.49|4184.89|4184.49|4185.01|4184.61|4184.89|4184.49|134
1619803130000|2021-04-30 17:18:50|4184.64|4184.24|4184.89|4184.49|4184.89|4184.49|4184.64|4184.24|155
1619803140000|2021-04-30 17:19:00|4184.64|4184.24|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|238
1619803150000|2021-04-30 17:19:10|4184.39|4183.99|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|161
1619803160000|2021-04-30 17:19:20|4184.89|4184.49|4184.39|4183.99|4184.89|4184.49|4184.39|4183.99|87
1619803170000|2021-04-30 17:19:30|4184.64|4184.24|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|162
1619803180000|2021-04-30 17:19:40|4184.39|4183.99|4184.39|4183.99|4184.64|4184.24|4184.39|4183.99|140
1619803190000|2021-04-30 17:19:50|4184.64|4184.24|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|103
1619803200000|2021-04-30 17:20:00|4184.89|4184.49|4184.64|4184.24|4184.89|4184.49|4184.64|4184.24|238
1619803210000|2021-04-30 17:20:10|||||||||33
1619803220000|2021-04-30 17:20:20|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.64|4184.24|335
1619803230000|2021-04-30 17:20:30|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|228
1619803240000|2021-04-30 17:20:40|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|122
1619803250000|2021-04-30 17:20:50|4184.89|4184.49|4184.89|4184.49|4185.14|4184.74|4184.89|4184.49|170
1619803260000|2021-04-30 17:21:00|4184.64|4184.24|4185.14|4184.74|4185.14|4184.74|4184.64|4184.24|56
1619803270000|2021-04-30 17:21:10|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|87
1619803280000|2021-04-30 17:21:20|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|57
1619803290000|2021-04-30 17:21:30|4185.64|4185.24|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|109
1619803300000|2021-04-30 17:21:40|4185.14|4184.74|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|229
1619803310000|2021-04-30 17:21:50|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|125
1619803320000|2021-04-30 17:22:00|4185.01|4184.61|4185.14|4184.74|4185.14|4184.74|4185.01|4184.61|170
1619803330000|2021-04-30 17:22:10|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|112
1619803340000|2021-04-30 17:22:20|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|107
1619803350000|2021-04-30 17:22:30|4185.89|4185.49|4185.39|4184.99|4185.89|4185.49|4185.39|4184.99|322
1619803360000|2021-04-30 17:22:40|4185.64|4185.24|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|297
1619803370000|2021-04-30 17:22:50|4185.14|4184.74|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|172
1619803380000|2021-04-30 17:23:00|4185.39|4184.99|4185.89|4185.49|4185.89|4185.49|4185.39|4184.99|149
1619803390000|2021-04-30 17:23:10|4185.64|4185.24|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|131
1619803400000|2021-04-30 17:23:20|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|76
1619803410000|2021-04-30 17:23:30|4185.39|4184.99|4185.64|4185.24|4185.89|4185.49|4185.39|4184.99|163
1619803420000|2021-04-30 17:23:40|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.64|4185.24|174
1619803430000|2021-04-30 17:23:50|4186.14|4185.74|4186.39|4185.99|4186.39|4185.99|4186.14|4185.74|185
1619803440000|2021-04-30 17:24:00|4186.14|4185.74|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|400
1619803450000|2021-04-30 17:24:10|4186.26|4185.86|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|176
1619803460000|2021-04-30 17:24:20|4186.39|4185.99|4186.89|4186.49|4186.89|4186.49|4186.39|4185.99|729
1619803470000|2021-04-30 17:24:30|4186.64|4186.24|4186.89|4186.49|4187.14|4186.74|4186.64|4186.24|662
1619803480000|2021-04-30 17:24:40|4187.39|4186.99|4187.39|4186.99|4187.64|4187.24|4187.39|4186.99|921
1619803490000|2021-04-30 17:24:50|||||||||319
1619803500000|2021-04-30 17:25:00|4186.89|4186.49|4187.14|4186.74|4187.39|4186.99|4186.89|4186.49|829
1619803510000|2021-04-30 17:25:10|4187.39|4186.99|4186.89|4186.49|4187.39|4186.99|4186.89|4186.49|408
1619803520000|2021-04-30 17:25:20|||||||||30
1619803530000|2021-04-30 17:25:30|4187.14|4186.74|4187.64|4187.24|4187.64|4187.24|4187.14|4186.74|132
1619803540000|2021-04-30 17:25:40|4187.39|4186.99|4187.39|4186.99|4187.39|4186.99|4187.39|4186.99|140
1619803550000|2021-04-30 17:25:50|4187.14|4186.74|4187.14|4186.74|4187.14|4186.74|4186.89|4186.49|138
1619803560000|2021-04-30 17:26:00|4186.89|4186.49|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|273
1619803570000|2021-04-30 17:26:10|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|61
1619803580000|2021-04-30 17:26:20|||||||||65
1619803590000|2021-04-30 17:26:30|4187.14|4186.74|4187.14|4186.74|4187.14|4186.74|4187.14|4186.74|47
1619803600000|2021-04-30 17:26:40|4187.39|4186.99|4187.39|4186.99|4187.39|4186.99|4187.14|4186.74|120
1619803610000|2021-04-30 17:26:50|||||||||81
1619803620000|2021-04-30 17:27:00|4187.14|4186.74|4186.89|4186.49|4187.14|4186.74|4186.89|4186.49|113
1619803630000|2021-04-30 17:27:10|||||||||68
1619803640000|2021-04-30 17:27:20|4187.14|4186.74|4187.14|4186.74|4187.14|4186.74|4186.89|4186.49|198
1619803650000|2021-04-30 17:27:30|4187.39|4186.99|4187.39|4186.99|4187.64|4187.24|4187.39|4186.99|242
1619803660000|2021-04-30 17:27:40|||||||||159
1619803670000|2021-04-30 17:27:50|4187.64|4187.24|4187.39|4186.99|4187.64|4187.24|4187.39|4186.99|157
1619803680000|2021-04-30 17:28:00|4187.64|4187.24|4188.39|4187.99|4188.39|4187.99|4187.64|4187.24|799
1619803690000|2021-04-30 17:28:10|4188.64|4188.24|4188.14|4187.74|4188.64|4188.24|4188.14|4187.74|406
1619803700000|2021-04-30 17:28:20|4187.89|4187.49|4187.89|4187.49|4188.14|4187.74|4187.89|4187.49|462
1619803710000|2021-04-30 17:28:30|4188.14|4187.74|4188.39|4187.99|4188.39|4187.99|4187.89|4187.49|131
1619803720000|2021-04-30 17:28:40|4188.14|4187.74|4188.39|4187.99|4188.39|4187.99|4188.14|4187.74|175
1619803730000|2021-04-30 17:28:50|4188.14|4187.74|4188.14|4187.74|4188.14|4187.74|4188.14|4187.74|148
1619803740000|2021-04-30 17:29:00|||||||||208
1619803750000|2021-04-30 17:29:10|4188.39|4187.99|4188.14|4187.74|4188.39|4187.99|4188.14|4187.74|123
1619803760000|2021-04-30 17:29:20|4187.89|4187.49|4188.14|4187.74|4188.14|4187.74|4187.89|4187.49|253
1619803770000|2021-04-30 17:29:30|4187.89|4187.49|4188.14|4187.74|4188.14|4187.74|4187.89|4187.49|185
1619803780000|2021-04-30 17:29:40|4188.26|4187.86|4188.14|4187.74|4188.26|4187.86|4188.14|4187.74|47
1619803790000|2021-04-30 17:29:50|4188.39|4187.99|4188.64|4188.24|4188.89|4188.49|4188.39|4187.99|306
1619803800000|2021-04-30 17:30:00|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|185
1619803810000|2021-04-30 17:30:10|4188.64|4188.24|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|253
1619803820000|2021-04-30 17:30:20|4188.89|4188.49|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|109
1619803830000|2021-04-30 17:30:30|4188.89|4188.49|4188.39|4187.99|4188.89|4188.49|4188.39|4187.99|260
1619803840000|2021-04-30 17:30:40|4188.64|4188.24|4188.39|4187.99|4188.64|4188.24|4188.39|4187.99|128
1619803850000|2021-04-30 17:30:50|4188.14|4187.74|4188.39|4187.99|4188.39|4187.99|4188.14|4187.74|221
1619803860000|2021-04-30 17:31:00|4188.64|4188.24|4188.64|4188.24|4188.64|4188.24|4188.64|4188.24|138
1619803870000|2021-04-30 17:31:10|4188.39|4187.99|4188.64|4188.24|4188.64|4188.24|4188.39|4187.99|102
1619803880000|2021-04-30 17:31:20|4188.89|4188.49|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|63
1619803890000|2021-04-30 17:31:30|4188.39|4187.99|4188.89|4188.49|4188.89|4188.49|4188.39|4187.99|145
1619803900000|2021-04-30 17:31:40|4188.64|4188.24|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|168
1619803910000|2021-04-30 17:31:50|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|78
1619803920000|2021-04-30 17:32:00|4188.76|4188.36|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|269
1619803930000|2021-04-30 17:32:10|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|96
1619803940000|2021-04-30 17:32:20|||||||||76
1619803950000|2021-04-30 17:32:30|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|453
1619803960000|2021-04-30 17:32:40|4189.39|4188.99|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|475
1619803970000|2021-04-30 17:32:50|4189.39|4188.99|4189.64|4189.24|4189.64|4189.24|4189.39|4188.99|751
1619803980000|2021-04-30 17:33:00|4189.89|4189.49|4189.89|4189.49|4189.89|4189.49|4189.64|4189.24|579
1619803990000|2021-04-30 17:33:10|4190.14|4189.74|4190.14|4189.74|4190.14|4189.74|4190.14|4189.74|179
1619804000000|2021-04-30 17:33:20|4190.39|4189.99|4190.39|4189.99|4190.39|4189.99|4190.39|4189.99|184
1619804010000|2021-04-30 17:33:30|4190.14|4189.74|4190.14|4189.74|4190.26|4189.86|4190.14|4189.74|208
1619804020000|2021-04-30 17:33:40|4190.39|4189.99|4189.64|4189.24|4190.39|4189.99|4189.64|4189.24|416
1619804030000|2021-04-30 17:33:50|4189.89|4189.49|4189.64|4189.24|4189.89|4189.49|4189.64|4189.24|182
1619804040000|2021-04-30 17:34:00|4189.39|4188.99|4189.14|4188.74|4189.51|4189.11|4189.14|4188.74|353
1619804050000|2021-04-30 17:34:10|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|491
1619804060000|2021-04-30 17:34:20|4189.14|4188.74|4189.39|4188.99|4189.39|4188.99|4188.89|4188.49|300
1619804070000|2021-04-30 17:34:30|||||||||38
1619804080000|2021-04-30 17:34:40|4188.89|4188.49|4189.39|4188.99|4189.39|4188.99|4188.89|4188.49|198
1619804090000|2021-04-30 17:34:50|4189.14|4188.74|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|235
1619804100000|2021-04-30 17:35:00|4189.39|4188.99|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|257
1619804110000|2021-04-30 17:35:10|4189.39|4188.99|4188.89|4188.49|4189.39|4188.99|4188.89|4188.49|293
1619804120000|2021-04-30 17:35:20|4188.64|4188.24|4189.14|4188.74|4189.14|4188.74|4188.64|4188.24|268
1619804130000|2021-04-30 17:35:30|4188.89|4188.49|4189.14|4188.74|4189.14|4188.74|4188.89|4188.49|263
1619804140000|2021-04-30 17:35:40|4189.01|4188.61|4189.39|4188.99|4189.39|4188.99|4189.01|4188.61|55
1619804150000|2021-04-30 17:35:50|4189.14|4188.74|4189.39|4188.99|4189.39|4188.99|4189.14|4188.74|170
1619804160000|2021-04-30 17:36:00|4189.64|4189.24|4189.64|4189.24|4189.64|4189.24|4189.64|4189.24|227
1619804170000|2021-04-30 17:36:10|4189.39|4188.99|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|210
1619804180000|2021-04-30 17:36:20|4189.14|4188.74|4188.89|4188.49|4189.39|4188.99|4188.89|4188.49|422
1619804190000|2021-04-30 17:36:30|4189.14|4188.74|4189.39|4188.99|4189.39|4188.99|4189.14|4188.74|325
1619804200000|2021-04-30 17:36:40|||||||||10
1619804210000|2021-04-30 17:36:50|4189.51|4189.11|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|186
1619804220000|2021-04-30 17:37:00|4189.64|4189.24|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|440
1619804230000|2021-04-30 17:37:10|4189.14|4188.74|4188.64|4188.24|4189.14|4188.74|4188.64|4188.24|258
1619804240000|2021-04-30 17:37:20|4188.39|4187.99|4188.39|4187.99|4188.39|4187.99|4188.14|4187.74|442
1619804250000|2021-04-30 17:37:30|4188.64|4188.24|4188.89|4188.49|4188.89|4188.49|4188.64|4188.24|265
1619804260000|2021-04-30 17:37:40|4189.14|4188.74|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|235
1619804270000|2021-04-30 17:37:50|4189.01|4188.61|4188.89|4188.49|4189.14|4188.74|4188.89|4188.49|296
1619804280000|2021-04-30 17:38:00|4188.64|4188.24|4188.64|4188.24|4188.64|4188.24|4188.39|4187.99|245
1619804290000|2021-04-30 17:38:10|||||||||145
1619804300000|2021-04-30 17:38:20|||||||||66
1619804310000|2021-04-30 17:38:30|4188.39|4187.99|4188.64|4188.24|4188.64|4188.24|4188.39|4187.99|250
1619804320000|2021-04-30 17:38:40|4188.39|4187.99|4188.39|4187.99|4188.64|4188.24|4188.39|4187.99|170
1619804330000|2021-04-30 17:38:50|4188.51|4188.11|4188.64|4188.24|4188.64|4188.24|4188.51|4188.11|26
1619804340000|2021-04-30 17:39:00|4188.89|4188.49|4188.89|4188.49|4189.14|4188.74|4188.89|4188.49|238
1619804350000|2021-04-30 17:39:10|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|4188.89|4188.49|135
1619804360000|2021-04-30 17:39:20|4189.39|4188.99|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|109
1619804370000|2021-04-30 17:39:30|||||||||70
1619804380000|2021-04-30 17:39:40|||||||||142
1619804390000|2021-04-30 17:39:50|||||||||167
1619804400000|2021-04-30 17:40:00|4189.14|4188.74|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|267
1619804410000|2021-04-30 17:40:10|4188.89|4188.49|4188.89|4188.49|4188.89|4188.49|4188.64|4188.24|161
1619804420000|2021-04-30 17:40:20|4188.64|4188.24|4188.89|4188.49|4188.89|4188.49|4188.64|4188.24|152
1619804430000|2021-04-30 17:40:30|4188.64|4188.24|4188.89|4188.49|4188.89|4188.49|4188.64|4188.24|110
1619804440000|2021-04-30 17:40:40|4188.64|4188.24|4188.89|4188.49|4188.89|4188.49|4188.64|4188.24|96
1619804450000|2021-04-30 17:40:50|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|98
1619804460000|2021-04-30 17:41:00|4189.39|4188.99|4188.89|4188.49|4189.39|4188.99|4188.89|4188.49|385
1619804470000|2021-04-30 17:41:10|4188.64|4188.24|4188.89|4188.49|4188.89|4188.49|4188.64|4188.24|249
1619804480000|2021-04-30 17:41:20|4188.76|4188.36|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|55
1619804490000|2021-04-30 17:41:30|||||||||11
1619804500000|2021-04-30 17:41:40|4188.89|4188.49|4188.64|4188.24|4188.89|4188.49|4188.64|4188.24|75
1619804510000|2021-04-30 17:41:50|4188.39|4187.99|4188.64|4188.24|4188.64|4188.24|4188.39|4187.99|254
1619804520000|2021-04-30 17:42:00|4188.39|4187.99|4188.39|4187.99|4188.39|4187.99|4188.39|4187.99|93
1619804530000|2021-04-30 17:42:10|4188.51|4188.11|4188.14|4187.74|4188.51|4188.11|4188.14|4187.74|284
1619804540000|2021-04-30 17:42:20|||||||||219
1619804550000|2021-04-30 17:42:30|4188.39|4187.99|4188.14|4187.74|4188.39|4187.99|4188.14|4187.74|201
1619804560000|2021-04-30 17:42:40|4188.39|4187.99|4188.39|4187.99|4188.39|4187.99|4188.14|4187.74|269
1619804570000|2021-04-30 17:42:50|4188.14|4187.74|4188.14|4187.74|4188.39|4187.99|4188.14|4187.74|299
1619804580000|2021-04-30 17:43:00|4188.39|4187.99|4188.14|4187.74|4188.39|4187.99|4188.14|4187.74|466
1619804590000|2021-04-30 17:43:10|4188.39|4187.99|4188.14|4187.74|4188.39|4187.99|4188.14|4187.74|421
1619804600000|2021-04-30 17:43:20|4188.39|4187.99|4188.14|4187.74|4188.39|4187.99|4188.14|4187.74|94
1619804610000|2021-04-30 17:43:30|4187.89|4187.49|4187.89|4187.49|4187.89|4187.49|4187.64|4187.24|287
1619804620000|2021-04-30 17:43:40|4187.64|4187.24|4187.89|4187.49|4187.89|4187.49|4187.64|4187.24|183
1619804630000|2021-04-30 17:43:50|4187.64|4187.24|4186.89|4186.49|4187.64|4187.24|4186.89|4186.49|916
1619804640000|2021-04-30 17:44:00|4186.64|4186.24|4186.39|4185.99|4186.64|4186.24|4186.39|4185.99|978
1619804650000|2021-04-30 17:44:10|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|432
1619804660000|2021-04-30 17:44:20|4187.14|4186.74|4186.89|4186.49|4187.14|4186.74|4186.89|4186.49|243
1619804670000|2021-04-30 17:44:30|4187.14|4186.74|4187.14|4186.74|4187.14|4186.74|4186.89|4186.49|304
1619804680000|2021-04-30 17:44:40|4187.39|4186.99|4187.39|4186.99|4187.39|4186.99|4187.14|4186.74|268
1619804690000|2021-04-30 17:44:50|4187.14|4186.74|4186.89|4186.49|4187.39|4186.99|4186.89|4186.49|380
1619804700000|2021-04-30 17:45:00|||||||||66
1619804710000|2021-04-30 17:45:10|4186.64|4186.24|4186.64|4186.24|4186.89|4186.49|4186.64|4186.24|433
1619804720000|2021-04-30 17:45:20|4186.39|4185.99|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|578
1619804730000|2021-04-30 17:45:30|4186.39|4185.99|4185.89|4185.49|4186.39|4185.99|4185.64|4185.24|1111
1619804740000|2021-04-30 17:45:40|4185.64|4185.24|4185.14|4184.74|4185.64|4185.24|4184.64|4184.24|1148
1619804750000|2021-04-30 17:45:50|4184.89|4184.49|4185.64|4185.24|4185.89|4185.49|4184.89|4184.49|694
1619804760000|2021-04-30 17:46:00|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|456
1619804770000|2021-04-30 17:46:10|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|328
1619804780000|2021-04-30 17:46:20|4184.89|4184.49|4184.89|4184.49|4185.14|4184.74|4184.89|4184.49|114
1619804790000|2021-04-30 17:46:30|4184.64|4184.24|4184.64|4184.24|4184.89|4184.49|4184.64|4184.24|184
1619804800000|2021-04-30 17:46:40|4184.89|4184.49|4184.64|4184.24|4184.89|4184.49|4184.39|4183.99|396
1619804810000|2021-04-30 17:46:50|4184.39|4183.99|4184.14|4183.74|4184.64|4184.24|4184.14|4183.74|425
1619804820000|2021-04-30 17:47:00|4184.39|4183.99|4183.64|4183.24|4184.39|4183.99|4183.64|4183.24|751
1619804830000|2021-04-30 17:47:10|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|374
1619804840000|2021-04-30 17:47:20|4183.89|4183.49|4183.14|4182.74|4184.14|4183.74|4183.14|4182.74|1076
1619804850000|2021-04-30 17:47:30|4183.39|4182.99|4182.89|4182.49|4183.39|4182.99|4182.89|4182.49|811
1619804860000|2021-04-30 17:47:40|4183.01|4182.61|4183.14|4182.74|4183.14|4182.74|4182.89|4182.49|932
1619804870000|2021-04-30 17:47:50|4182.89|4182.49|4183.39|4182.99|4183.39|4182.99|4182.89|4182.49|405
1619804880000|2021-04-30 17:48:00|4183.64|4183.24|4183.14|4182.74|4183.64|4183.24|4183.14|4182.74|531
1619804890000|2021-04-30 17:48:10|4183.39|4182.99|4182.14|4181.74|4183.39|4182.99|4182.14|4181.74|1904
1619804900000|2021-04-30 17:48:20|4181.89|4181.49|4182.39|4181.99|4182.64|4182.24|4181.89|4181.49|483
1619804910000|2021-04-30 17:48:30|4182.64|4182.24|4183.39|4182.99|4183.39|4182.99|4182.64|4182.24|738
1619804920000|2021-04-30 17:48:40|4183.14|4182.74|4182.89|4182.49|4183.39|4182.99|4182.89|4182.49|508
1619804930000|2021-04-30 17:48:50|4182.64|4182.24|4182.64|4182.24|4182.89|4182.49|4182.39|4181.99|489
1619804940000|2021-04-30 17:49:00|4182.39|4181.99|4182.64|4182.24|4182.89|4182.49|4182.39|4181.99|269
1619804950000|2021-04-30 17:49:10|4182.39|4181.99|4183.39|4182.99|4183.39|4182.99|4182.39|4181.99|630
1619804960000|2021-04-30 17:49:20|4183.64|4183.24|4183.39|4182.99|4183.64|4183.24|4183.14|4182.74|681
1619804970000|2021-04-30 17:49:30|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|418
1619804980000|2021-04-30 17:49:40|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|193
1619804990000|2021-04-30 17:49:50|4183.64|4183.24|4183.39|4182.99|4183.64|4183.24|4183.39|4182.99|177
1619805000000|2021-04-30 17:50:00|4183.14|4182.74|4182.64|4182.24|4183.14|4182.74|4182.64|4182.24|655
1619805010000|2021-04-30 17:50:10|4182.39|4181.99|4182.64|4182.24|4182.89|4182.49|4182.39|4181.99|350
1619805020000|2021-04-30 17:50:20|4182.89|4182.49|4183.14|4182.74|4183.14|4182.74|4182.89|4182.49|162
1619805030000|2021-04-30 17:50:30|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|156
1619805040000|2021-04-30 17:50:40|4182.64|4182.24|4182.39|4181.99|4182.64|4182.24|4182.39|4181.99|241
1619805050000|2021-04-30 17:50:50|4182.64|4182.24|4182.39|4181.99|4182.64|4182.24|4182.14|4181.74|573
1619805060000|2021-04-30 17:51:00|4182.64|4182.24|4182.89|4182.49|4183.14|4182.74|4182.39|4181.99|600
1619805070000|2021-04-30 17:51:10|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4182.89|4182.49|283
1619805080000|2021-04-30 17:51:20|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|341
1619805090000|2021-04-30 17:51:30|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|202
1619805100000|2021-04-30 17:51:40|4183.14|4182.74|4183.14|4182.74|4183.39|4182.99|4183.14|4182.74|280
1619805110000|2021-04-30 17:51:50|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|460
1619805120000|2021-04-30 17:52:00|4182.64|4182.24|4182.14|4181.74|4182.64|4182.24|4182.14|4181.74|475
1619805130000|2021-04-30 17:52:10|4182.01|4181.61|4181.39|4180.99|4182.14|4181.74|4180.89|4180.49|1501
1619805140000|2021-04-30 17:52:20|4181.14|4180.74|4181.64|4181.24|4181.64|4181.24|4181.14|4180.74|396
1619805150000|2021-04-30 17:52:30|4181.39|4180.99|4181.39|4180.99|4181.64|4181.24|4181.14|4180.74|402
1619805160000|2021-04-30 17:52:40|4181.26|4180.86|4181.14|4180.74|4181.39|4180.99|4181.14|4180.74|254
1619805170000|2021-04-30 17:52:50|4180.89|4180.49|4180.39|4179.99|4180.89|4180.49|4180.39|4179.99|829
1619805180000|2021-04-30 17:53:00|4180.64|4180.24|4179.89|4179.49|4180.64|4180.24|4179.89|4179.49|858
1619805190000|2021-04-30 17:53:10|4180.14|4179.74|4180.14|4179.74|4180.14|4179.74|4179.89|4179.49|490
1619805200000|2021-04-30 17:53:20|4179.89|4179.49|4178.14|4177.74|4179.89|4179.49|4178.14|4177.74|3051
1619805210000|2021-04-30 17:53:30|4178.39|4177.99|4178.89|4178.49|4178.89|4178.49|4178.39|4177.99|1422
1619805220000|2021-04-30 17:53:40|4178.64|4178.24|4178.64|4178.24|4179.14|4178.74|4178.39|4177.99|763
1619805230000|2021-04-30 17:53:50|4178.89|4178.49|4178.39|4177.99|4178.89|4178.49|4178.39|4177.99|868
1619805240000|2021-04-30 17:54:00|4178.64|4178.24|4179.14|4178.74|4179.39|4178.99|4178.39|4177.99|930
1619805250000|2021-04-30 17:54:10|4179.39|4178.99|4180.39|4179.99|4180.64|4180.24|4179.39|4178.99|900
1619805260000|2021-04-30 17:54:20|4180.26|4179.86|4179.39|4178.99|4180.26|4179.86|4179.39|4178.99|632
1619805270000|2021-04-30 17:54:30|4179.64|4179.24|4179.39|4178.99|4179.64|4179.24|4179.39|4178.99|534
1619805280000|2021-04-30 17:54:40|4179.64|4179.24|4179.14|4178.74|4179.64|4179.24|4179.14|4178.74|339
1619805290000|2021-04-30 17:54:50|4178.89|4178.49|4178.89|4178.49|4179.39|4178.99|4178.89|4178.49|372
1619805300000|2021-04-30 17:55:00|4178.64|4178.24|4178.64|4178.24|4178.89|4178.49|4178.39|4177.99|785
1619805310000|2021-04-30 17:55:10|4178.89|4178.49|4177.64|4177.24|4178.89|4178.49|4177.39|4176.99|1269
1619805320000|2021-04-30 17:55:20|4177.39|4176.99|4177.39|4176.99|4177.64|4177.24|4177.14|4176.74|733
1619805330000|2021-04-30 17:55:30|4177.64|4177.24|4177.64|4177.24|4177.64|4177.24|4177.39|4176.99|757
1619805340000|2021-04-30 17:55:40|4177.89|4177.49|4178.14|4177.74|4178.14|4177.74|4177.89|4177.49|340
1619805350000|2021-04-30 17:55:50|4178.39|4177.99|4178.14|4177.74|4178.39|4177.99|4178.01|4177.61|214
1619805360000|2021-04-30 17:56:00|4177.89|4177.49|4177.39|4176.99|4177.89|4177.49|4177.39|4176.99|390
1619805370000|2021-04-30 17:56:10|4177.64|4177.24|4177.89|4177.49|4177.89|4177.49|4177.39|4176.99|417
1619805380000|2021-04-30 17:56:20|4177.64|4177.24|4177.64|4177.24|4177.89|4177.49|4177.64|4177.24|436
1619805390000|2021-04-30 17:56:30|4177.39|4176.99|4177.39|4176.99|4177.64|4177.24|4177.39|4176.99|136
1619805400000|2021-04-30 17:56:40|4177.14|4176.74|4176.64|4176.24|4177.39|4176.99|4176.39|4175.99|1067
1619805410000|2021-04-30 17:56:50|4176.89|4176.49|4176.64|4176.24|4176.89|4176.49|4176.39|4175.99|653
1619805420000|2021-04-30 17:57:00|4176.39|4175.99|4177.14|4176.74|4177.14|4176.74|4176.39|4175.99|866
1619805430000|2021-04-30 17:57:10|4177.39|4176.99|4177.14|4176.74|4177.39|4176.99|4177.14|4176.74|262
1619805440000|2021-04-30 17:57:20|4176.89|4176.49|4176.89|4176.49|4177.14|4176.74|4176.89|4176.49|450
1619805450000|2021-04-30 17:57:30|||||||||252
1619805460000|2021-04-30 17:57:40|4176.64|4176.24|4176.89|4176.49|4176.89|4176.49|4176.64|4176.24|568
1619805470000|2021-04-30 17:57:50|4176.64|4176.24|4176.64|4176.24|4176.89|4176.49|4176.39|4175.99|358
1619805480000|2021-04-30 17:58:00|4176.39|4175.99|4175.39|4174.99|4176.39|4175.99|4175.39|4174.99|1444
1619805490000|2021-04-30 17:58:10|4175.64|4175.24|4175.89|4175.49|4175.89|4175.49|4175.64|4175.24|791
1619805500000|2021-04-30 17:58:20|4176.14|4175.74|4176.64|4176.24|4176.64|4176.24|4176.14|4175.74|741
1619805510000|2021-04-30 17:58:30|4176.89|4176.49|4176.89|4176.49|4177.14|4176.74|4176.64|4176.24|599
1619805520000|2021-04-30 17:58:40|4176.64|4176.24|4176.14|4175.74|4176.64|4176.24|4176.14|4175.74|533
1619805530000|2021-04-30 17:58:50|4176.39|4175.99|4176.39|4175.99|4176.39|4175.99|4176.14|4175.74|538
1619805540000|2021-04-30 17:59:00|4176.14|4175.74|4175.89|4175.49|4176.14|4175.74|4175.89|4175.49|619
1619805550000|2021-04-30 17:59:10|4176.14|4175.74|4176.39|4175.99|4176.64|4176.24|4175.89|4175.49|869
1619805560000|2021-04-30 17:59:20|4176.64|4176.24|4176.14|4175.74|4176.64|4176.24|4176.14|4175.74|269
1619805570000|2021-04-30 17:59:30|4175.89|4175.49|4176.64|4176.24|4176.64|4176.24|4175.89|4175.49|432
1619805580000|2021-04-30 17:59:40|4176.89|4176.49|4177.14|4176.74|4177.14|4176.74|4176.76|4176.36|447
1619805590000|2021-04-30 17:59:50|4177.39|4176.99|4178.14|4177.74|4178.14|4177.74|4177.39|4176.99|1488
1619805600000|2021-04-30 18:00:00|4177.89|4177.49|4178.39|4177.99|4178.39|4177.99|4177.64|4177.24|772
1619805610000|2021-04-30 18:00:10|4178.14|4177.74|4178.14|4177.74|4178.39|4177.99|4177.39|4176.99|1007
1619805620000|2021-04-30 18:00:20|4178.39|4177.99|4179.14|4178.74|4179.64|4179.24|4178.39|4177.99|1448
1619805630000|2021-04-30 18:00:30|4178.89|4178.49|4179.64|4179.24|4179.64|4179.24|4178.89|4178.49|795
1619805640000|2021-04-30 18:00:40|4179.89|4179.49|4179.39|4178.99|4179.89|4179.49|4179.01|4178.61|898
1619805650000|2021-04-30 18:00:50|4179.14|4178.74|4179.64|4179.24|4179.64|4179.24|4179.14|4178.74|410
1619805660000|2021-04-30 18:01:00|4179.39|4178.99|4179.39|4178.99|4179.64|4179.24|4179.14|4178.74|478
1619805670000|2021-04-30 18:01:10|4179.14|4178.74|4180.14|4179.74|4180.14|4179.74|4179.14|4178.74|1195
1619805680000|2021-04-30 18:01:20|4180.39|4179.99|4179.89|4179.49|4180.64|4180.24|4179.89|4179.49|656
1619805690000|2021-04-30 18:01:30|4180.14|4179.74|4180.39|4179.99|4180.39|4179.99|4180.14|4179.74|246
1619805700000|2021-04-30 18:01:40|4180.14|4179.74|4180.64|4180.24|4180.64|4180.24|4180.14|4179.74|362
1619805710000|2021-04-30 18:01:50|4180.39|4179.99|4180.39|4179.99|4180.64|4180.24|4180.39|4179.99|376
1619805720000|2021-04-30 18:02:00|4180.14|4179.74|4180.14|4179.74|4180.14|4179.74|4179.39|4178.99|1224
1619805730000|2021-04-30 18:02:10|4180.39|4179.99|4180.39|4179.99|4180.39|4179.99|4180.14|4179.74|341
1619805740000|2021-04-30 18:02:20|4180.14|4179.74|4180.14|4179.74|4180.39|4179.99|4180.14|4179.74|248
1619805750000|2021-04-30 18:02:30|4179.89|4179.49|4180.14|4179.74|4180.14|4179.74|4179.89|4179.49|146
1619805760000|2021-04-30 18:02:40|4179.89|4179.49|4178.39|4177.99|4179.89|4179.49|4177.39|4176.99|2025
1619805770000|2021-04-30 18:02:50|4178.64|4178.24|4179.14|4178.74|4179.14|4178.74|4178.64|4178.24|651
1619805780000|2021-04-30 18:03:00|4179.39|4178.99|4179.64|4179.24|4179.64|4179.24|4179.14|4178.74|505
1619805790000|2021-04-30 18:03:10|4179.39|4178.99|4178.89|4178.49|4179.64|4179.24|4178.89|4178.49|341
1619805800000|2021-04-30 18:03:20|4178.64|4178.24|4178.39|4177.99|4178.89|4178.49|4178.14|4177.74|595
1619805810000|2021-04-30 18:03:30|4178.14|4177.74|4177.89|4177.49|4178.39|4177.99|4177.64|4177.24|555
1619805820000|2021-04-30 18:03:40|4177.64|4177.24|4177.14|4176.74|4177.64|4177.24|4177.14|4176.74|425
1619805830000|2021-04-30 18:03:50|4177.39|4176.99|4176.64|4176.24|4177.39|4176.99|4176.64|4176.24|706
1619805840000|2021-04-30 18:04:00|4176.39|4175.99|4176.89|4176.49|4176.89|4176.49|4176.39|4175.99|754
1619805850000|2021-04-30 18:04:10|4177.39|4176.99|4176.89|4176.49|4177.64|4177.24|4176.89|4176.49|871
1619805860000|2021-04-30 18:04:20|4177.14|4176.74|4176.64|4176.24|4177.14|4176.74|4176.39|4175.99|355
1619805870000|2021-04-30 18:04:30|4176.39|4175.99|4176.64|4176.24|4176.76|4176.36|4176.39|4175.99|534
1619805880000|2021-04-30 18:04:40|4176.39|4175.99|4176.64|4176.24|4176.64|4176.24|4176.39|4175.99|364
1619805890000|2021-04-30 18:04:50|4176.39|4175.99|4176.64|4176.24|4176.89|4176.49|4176.39|4175.99|357
1619805900000|2021-04-30 18:05:00|4177.14|4176.74|4176.89|4176.49|4177.39|4176.99|4176.64|4176.24|474
1619805910000|2021-04-30 18:05:10|4177.01|4176.61|4177.14|4176.74|4177.39|4176.99|4176.64|4176.24|402
1619805920000|2021-04-30 18:05:20|4177.39|4176.99|4177.89|4177.49|4177.89|4177.49|4177.14|4176.74|738
1619805930000|2021-04-30 18:05:30|4178.14|4177.74|4178.39|4177.99|4178.39|4177.99|4177.89|4177.49|232
1619805940000|2021-04-30 18:05:40|4178.14|4177.74|4178.39|4177.99|4178.39|4177.99|4177.89|4177.49|305
1619805950000|2021-04-30 18:05:50|4178.64|4178.24|4179.14|4178.74|4179.39|4178.99|4178.64|4178.24|1194
1619805960000|2021-04-30 18:06:00|4178.89|4178.49|4179.39|4178.99|4179.39|4178.99|4178.64|4178.24|461
1619805970000|2021-04-30 18:06:10|4179.14|4178.74|4179.64|4179.24|4179.64|4179.24|4178.89|4178.49|518
1619805980000|2021-04-30 18:06:20|4179.89|4179.49|4179.89|4179.49|4180.14|4179.74|4179.39|4178.99|810
1619805990000|2021-04-30 18:06:30|4179.64|4179.24|4179.89|4179.49|4180.14|4179.74|4179.64|4179.24|479
1619806000000|2021-04-30 18:06:40|4179.64|4179.24|4179.14|4178.74|4179.89|4179.49|4179.14|4178.74|245
1619806010000|2021-04-30 18:06:50|4178.89|4178.49|4178.64|4178.24|4179.14|4178.74|4178.64|4178.24|300
1619806020000|2021-04-30 18:07:00|4178.39|4177.99|4177.89|4177.49|4178.39|4177.99|4177.64|4177.24|891
1619806030000|2021-04-30 18:07:10|4178.14|4177.74|4178.64|4178.24|4178.89|4178.49|4178.14|4177.74|594
1619806040000|2021-04-30 18:07:20|4178.39|4177.99|4178.89|4178.49|4178.89|4178.49|4178.39|4177.99|319
1619806050000|2021-04-30 18:07:30|4178.64|4178.24|4178.39|4177.99|4178.89|4178.49|4178.39|4177.99|390
1619806060000|2021-04-30 18:07:40|4178.64|4178.24|4178.89|4178.49|4179.14|4178.74|4178.64|4178.24|331
1619806070000|2021-04-30 18:07:50|4179.14|4178.74|4178.89|4178.49|4179.14|4178.74|4178.89|4178.49|216
1619806080000|2021-04-30 18:08:00|4179.14|4178.74|4178.64|4178.24|4179.14|4178.74|4178.39|4177.99|236
1619806090000|2021-04-30 18:08:10|4178.39|4177.99|4178.64|4178.24|4178.89|4178.49|4178.39|4177.99|239
1619806100000|2021-04-30 18:08:20|4178.51|4178.11|4178.39|4177.99|4178.64|4178.24|4178.39|4177.99|127
1619806110000|2021-04-30 18:08:30|4178.14|4177.74|4178.39|4177.99|4178.39|4177.99|4178.14|4177.74|322
1619806120000|2021-04-30 18:08:40|4178.14|4177.74|4178.14|4177.74|4178.39|4177.99|4178.14|4177.74|189
1619806130000|2021-04-30 18:08:50|4178.39|4177.99|4177.89|4177.49|4178.39|4177.99|4177.89|4177.49|263
1619806140000|2021-04-30 18:09:00|4177.64|4177.24|4177.89|4177.49|4177.89|4177.49|4177.39|4176.99|397
1619806150000|2021-04-30 18:09:10|4178.14|4177.74|4178.39|4177.99|4178.39|4177.99|4178.01|4177.61|478
1619806160000|2021-04-30 18:09:20|4178.51|4178.11|4178.76|4178.36|4178.89|4178.49|4178.39|4177.99|334
1619806170000|2021-04-30 18:09:30|4178.64|4178.24|4178.89|4178.49|4178.89|4178.49|4178.64|4178.24|187
1619806180000|2021-04-30 18:09:40|4178.76|4178.36|4179.14|4178.74|4179.14|4178.74|4178.76|4178.36|263
1619806190000|2021-04-30 18:09:50|4179.26|4178.86|4179.39|4178.99|4179.64|4179.24|4179.14|4178.74|364
1619806200000|2021-04-30 18:10:00|4179.14|4178.74|4178.89|4178.49|4179.14|4178.74|4178.89|4178.49|388
1619806210000|2021-04-30 18:10:10|4178.64|4178.24|4179.39|4178.99|4179.39|4178.99|4178.39|4177.99|560
1619806220000|2021-04-30 18:10:20|4179.64|4179.24|4179.14|4178.74|4179.64|4179.24|4178.89|4178.49|236
1619806230000|2021-04-30 18:10:30|4178.89|4178.49|4178.89|4178.49|4179.14|4178.74|4178.89|4178.49|215
1619806240000|2021-04-30 18:10:40|4178.64|4178.24|4179.64|4179.24|4179.64|4179.24|4178.64|4178.24|590
1619806250000|2021-04-30 18:10:50|4179.89|4179.49|4179.89|4179.49|4179.89|4179.49|4179.64|4179.24|355
1619806260000|2021-04-30 18:11:00|4179.64|4179.24|4179.89|4179.49|4179.89|4179.49|4179.64|4179.24|451
1619806270000|2021-04-30 18:11:10|4180.14|4179.74|4180.39|4179.99|4180.64|4180.24|4179.89|4179.49|880
1619806280000|2021-04-30 18:11:20|4180.14|4179.74|4180.14|4179.74|4180.14|4179.74|4179.89|4179.49|282
1619806290000|2021-04-30 18:11:30|4179.89|4179.49|4180.39|4179.99|4180.39|4179.99|4179.89|4179.49|249
1619806300000|2021-04-30 18:11:40|4180.64|4180.24|4181.14|4180.74|4181.14|4180.74|4180.39|4179.99|718
1619806310000|2021-04-30 18:11:50|4180.89|4180.49|4181.89|4181.49|4181.89|4181.49|4180.89|4180.49|1325
1619806320000|2021-04-30 18:12:00|4182.14|4181.74|4181.89|4181.49|4182.14|4181.74|4181.64|4181.24|717
1619806330000|2021-04-30 18:12:10|4181.39|4180.99|4181.64|4181.24|4181.64|4181.24|4181.39|4180.99|488
1619806340000|2021-04-30 18:12:20|4181.39|4180.99|4180.89|4180.49|4181.64|4181.24|4180.89|4180.49|361
1619806350000|2021-04-30 18:12:30|4181.14|4180.74|4181.39|4180.99|4181.39|4180.99|4180.89|4180.49|287
1619806360000|2021-04-30 18:12:40|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|288
1619806370000|2021-04-30 18:12:50|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|143
1619806380000|2021-04-30 18:13:00|4180.76|4180.36|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|281
1619806390000|2021-04-30 18:13:10|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|134
1619806400000|2021-04-30 18:13:20|4180.64|4180.24|4180.14|4179.74|4180.64|4180.24|4180.14|4179.74|540
1619806410000|2021-04-30 18:13:30|||||||||129
1619806420000|2021-04-30 18:13:40|4180.39|4179.99|4180.89|4180.49|4180.89|4180.49|4180.39|4179.99|287
1619806430000|2021-04-30 18:13:50|4180.64|4180.24|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|164
1619806440000|2021-04-30 18:14:00|4180.64|4180.24|4180.64|4180.24|4180.89|4180.49|4180.64|4180.24|83
1619806450000|2021-04-30 18:14:10|4180.89|4180.49|4181.14|4180.74|4181.14|4180.74|4180.89|4180.49|88
1619806460000|2021-04-30 18:14:20|4180.89|4180.49|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|96
1619806470000|2021-04-30 18:14:30|||||||||13
1619806480000|2021-04-30 18:14:40|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|204
1619806490000|2021-04-30 18:14:50|4181.14|4180.74|4181.39|4180.99|4181.39|4180.99|4181.14|4180.74|64
1619806500000|2021-04-30 18:15:00|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|394
1619806510000|2021-04-30 18:15:10|4180.64|4180.24|4180.89|4180.49|4181.14|4180.74|4180.64|4180.24|269
1619806520000|2021-04-30 18:15:20|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.39|4179.99|255
1619806530000|2021-04-30 18:15:30|4180.39|4179.99|4180.14|4179.74|4180.39|4179.99|4180.14|4179.74|487
1619806540000|2021-04-30 18:15:40|4180.39|4179.99|4180.14|4179.74|4180.39|4179.99|4179.89|4179.49|567
1619806550000|2021-04-30 18:15:50|4180.39|4179.99|4180.64|4180.24|4180.89|4180.49|4180.39|4179.99|217
1619806560000|2021-04-30 18:16:00|4180.39|4179.99|4180.39|4179.99|4180.64|4180.24|4180.14|4179.74|145
1619806570000|2021-04-30 18:16:10|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|207
1619806580000|2021-04-30 18:16:20|4180.89|4180.49|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|299
1619806590000|2021-04-30 18:16:30|4180.64|4180.24|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|124
1619806600000|2021-04-30 18:16:40|4180.64|4180.24|4180.39|4179.99|4180.64|4180.24|4180.39|4179.99|109
1619806610000|2021-04-30 18:16:50|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.39|4179.99|126
1619806620000|2021-04-30 18:17:00|4180.89|4180.49|4181.14|4180.74|4181.14|4180.74|4180.89|4180.49|310
1619806630000|2021-04-30 18:17:10|4181.39|4180.99|4181.39|4180.99|4181.64|4181.24|4181.14|4180.74|449
1619806640000|2021-04-30 18:17:20|4181.14|4180.74|4180.39|4179.99|4181.39|4180.99|4180.39|4179.99|367
1619806650000|2021-04-30 18:17:30|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.39|4179.99|199
1619806660000|2021-04-30 18:17:40|4180.89|4180.49|4180.89|4180.49|4181.14|4180.74|4180.64|4180.24|214
1619806670000|2021-04-30 18:17:50|4180.64|4180.24|4180.89|4180.49|4181.14|4180.74|4180.64|4180.24|696
1619806680000|2021-04-30 18:18:00|4180.64|4180.24|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|167
1619806690000|2021-04-30 18:18:10|4180.64|4180.24|4181.39|4180.99|4181.39|4180.99|4180.39|4179.99|297
1619806700000|2021-04-30 18:18:20|4181.14|4180.74|4181.39|4180.99|4181.39|4180.99|4181.14|4180.74|282
1619806710000|2021-04-30 18:18:30|4181.14|4180.74|4181.14|4180.74|4181.14|4180.74|4181.14|4180.74|359
1619806720000|2021-04-30 18:18:40|4181.39|4180.99|4181.39|4180.99|4181.39|4180.99|4181.14|4180.74|230
1619806730000|2021-04-30 18:18:50|4181.51|4181.11|4181.64|4181.24|4181.89|4181.49|4181.39|4180.99|654
1619806740000|2021-04-30 18:19:00|4181.89|4181.49|4181.64|4181.24|4181.89|4181.49|4181.39|4180.99|227
1619806750000|2021-04-30 18:19:10|||||||||163
1619806760000|2021-04-30 18:19:20|4181.89|4181.49|4182.39|4181.99|4182.39|4181.99|4181.89|4181.49|836
1619806770000|2021-04-30 18:19:30|4182.14|4181.74|4181.89|4181.49|4182.39|4181.99|4181.89|4181.49|508
1619806780000|2021-04-30 18:19:40|4181.64|4181.24|4181.89|4181.49|4181.89|4181.49|4181.64|4181.24|106
1619806790000|2021-04-30 18:19:50|4182.01|4181.61|4182.14|4181.74|4182.14|4181.74|4181.89|4181.49|207
1619806800000|2021-04-30 18:20:00|4182.39|4181.99|4181.14|4180.74|4182.39|4181.99|4180.89|4180.49|4773
1619806810000|2021-04-30 18:20:10|4180.89|4180.49|4181.89|4181.49|4181.89|4181.49|4180.64|4180.24|936
1619806820000|2021-04-30 18:20:20|4181.64|4181.24|4181.64|4181.24|4181.64|4181.24|4181.39|4180.99|374
1619806830000|2021-04-30 18:20:30|4181.89|4181.49|4181.89|4181.49|4182.39|4181.99|4181.89|4181.49|705
1619806840000|2021-04-30 18:20:40|4181.64|4181.24|4181.14|4180.74|4181.64|4181.24|4181.14|4180.74|481
1619806850000|2021-04-30 18:20:50|4180.89|4180.49|4182.14|4181.74|4182.14|4181.74|4180.64|4180.24|1295
1619806860000|2021-04-30 18:21:00|4181.89|4181.49|4182.14|4181.74|4183.14|4182.74|4181.89|4181.49|1447
1619806870000|2021-04-30 18:21:10|4181.89|4181.49|4181.64|4181.24|4181.89|4181.49|4181.64|4181.24|403
1619806880000|2021-04-30 18:21:20|4181.39|4180.99|4181.39|4180.99|4181.39|4180.99|4180.89|4180.49|530
1619806890000|2021-04-30 18:21:30|4181.64|4181.24|4180.89|4180.49|4181.64|4181.24|4180.89|4180.49|393
1619806900000|2021-04-30 18:21:40|4181.14|4180.74|4181.89|4181.49|4181.89|4181.49|4181.14|4180.74|453
1619806910000|2021-04-30 18:21:50|4181.64|4181.24|4181.64|4181.24|4181.64|4181.24|4181.39|4180.99|228
1619806920000|2021-04-30 18:22:00|4181.89|4181.49|4181.89|4181.49|4182.14|4181.74|4181.89|4181.49|307
1619806930000|2021-04-30 18:22:10|4181.64|4181.24|4181.64|4181.24|4181.64|4181.24|4181.39|4180.99|193
1619806940000|2021-04-30 18:22:20|4181.39|4180.99|4181.64|4181.24|4181.89|4181.49|4181.39|4180.99|191
1619806950000|2021-04-30 18:22:30|4181.39|4180.99|4181.89|4181.49|4181.89|4181.49|4181.39|4180.99|272
1619806960000|2021-04-30 18:22:40|4181.64|4181.24|4181.39|4180.99|4181.89|4181.49|4181.39|4180.99|376
1619806970000|2021-04-30 18:22:50|4181.89|4181.49|4182.39|4181.99|4182.39|4181.99|4181.89|4181.49|1147
1619806980000|2021-04-30 18:23:00|4182.14|4181.74|4182.14|4181.74|4182.14|4181.74|4181.89|4181.49|291
1619806990000|2021-04-30 18:23:10|4181.89|4181.49|4181.89|4181.49|4181.89|4181.49|4181.64|4181.24|379
1619807000000|2021-04-30 18:23:20|||||||||24
1619807010000|2021-04-30 18:23:30|4181.64|4181.24|4181.39|4180.99|4181.64|4181.24|4181.39|4180.99|597
1619807020000|2021-04-30 18:23:40|4181.64|4181.24|4181.39|4180.99|4181.64|4181.24|4181.39|4180.99|158
1619807030000|2021-04-30 18:23:50|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|990
1619807040000|2021-04-30 18:24:00|4180.64|4180.24|4181.14|4180.74|4181.14|4180.74|4180.64|4180.24|338
1619807050000|2021-04-30 18:24:10|4180.89|4180.49|4180.64|4180.24|4180.89|4180.49|4180.64|4180.24|575
1619807060000|2021-04-30 18:24:20|4180.89|4180.49|4179.89|4179.49|4180.89|4180.49|4179.89|4179.49|1265
1619807070000|2021-04-30 18:24:30|4180.14|4179.74|4180.39|4179.99|4180.39|4179.99|4180.14|4179.74|467
1619807080000|2021-04-30 18:24:40|||||||||652
1619807090000|2021-04-30 18:24:50|4180.64|4180.24|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|205
1619807100000|2021-04-30 18:25:00|4181.14|4180.74|4180.89|4180.49|4181.39|4180.99|4180.89|4180.49|706
1619807110000|2021-04-30 18:25:10|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.39|4179.99|368
1619807120000|2021-04-30 18:25:20|4180.89|4180.49|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|403
1619807130000|2021-04-30 18:25:30|4181.14|4180.74|4180.64|4180.24|4181.39|4180.99|4180.64|4180.24|425
1619807140000|2021-04-30 18:25:40|4180.76|4180.36|4180.39|4179.99|4180.76|4180.36|4180.39|4179.99|248
1619807150000|2021-04-30 18:25:50|||||||||70
1619807160000|2021-04-30 18:26:00|4180.14|4179.74|4180.14|4179.74|4180.14|4179.74|4179.64|4179.24|480
1619807170000|2021-04-30 18:26:10|4179.89|4179.49|4180.14|4179.74|4180.39|4179.99|4179.89|4179.49|340
1619807180000|2021-04-30 18:26:20|4180.39|4179.99|4180.14|4179.74|4180.64|4180.24|4180.14|4179.74|444
1619807190000|2021-04-30 18:26:30|4180.39|4179.99|4180.39|4179.99|4180.39|4179.99|4180.39|4179.99|131
1619807200000|2021-04-30 18:26:40|4180.64|4180.24|4180.89|4180.49|4180.89|4180.49|4180.64|4180.24|692
1619807210000|2021-04-30 18:26:50|4181.14|4180.74|4182.64|4182.24|4182.89|4182.49|4181.14|4180.74|2259
1619807220000|2021-04-30 18:27:00|4182.89|4182.49|4182.64|4182.24|4182.89|4182.49|4182.39|4181.99|695
1619807230000|2021-04-30 18:27:10|4182.89|4182.49|4182.64|4182.24|4182.89|4182.49|4182.64|4182.24|597
1619807240000|2021-04-30 18:27:20|4182.89|4182.49|4182.64|4182.24|4182.89|4182.49|4182.64|4182.24|166
1619807250000|2021-04-30 18:27:30|4182.39|4181.99|4182.39|4181.99|4182.64|4182.24|4182.39|4181.99|286
1619807260000|2021-04-30 18:27:40|4182.64|4182.24|4183.14|4182.74|4183.14|4182.74|4182.64|4182.24|331
1619807270000|2021-04-30 18:27:50|4182.89|4182.49|4182.89|4182.49|4182.89|4182.49|4182.64|4182.24|496
1619807280000|2021-04-30 18:28:00|4183.14|4182.74|4182.89|4182.49|4183.14|4182.74|4182.64|4182.24|324
1619807290000|2021-04-30 18:28:10|4182.64|4182.24|4182.64|4182.24|4182.89|4182.49|4182.64|4182.24|284
1619807300000|2021-04-30 18:28:20|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|475
1619807310000|2021-04-30 18:28:30|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4182.89|4182.49|142
1619807320000|2021-04-30 18:28:40|4183.39|4182.99|4183.64|4183.24|4183.64|4183.24|4183.39|4182.99|421
1619807330000|2021-04-30 18:28:50|4183.89|4183.49|4184.14|4183.74|4184.39|4183.99|4183.89|4183.49|1217
1619807340000|2021-04-30 18:29:00|4184.39|4183.99|4184.14|4183.74|4184.39|4183.99|4183.89|4183.49|955
1619807350000|2021-04-30 18:29:10|4184.39|4183.99|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|380
1619807360000|2021-04-30 18:29:20|4184.39|4183.99|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|599
1619807370000|2021-04-30 18:29:30|4184.89|4184.49|4184.39|4183.99|4185.14|4184.74|4184.39|4183.99|744
1619807380000|2021-04-30 18:29:40|4184.14|4183.74|4184.39|4183.99|4184.39|4183.99|4184.14|4183.74|391
1619807390000|2021-04-30 18:29:50|4184.14|4183.74|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|366
1619807400000|2021-04-30 18:30:00|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.39|4182.99|890
1619807410000|2021-04-30 18:30:10|4183.39|4182.99|4183.89|4183.49|4183.89|4183.49|4183.39|4182.99|712
1619807420000|2021-04-30 18:30:20|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|291
1619807430000|2021-04-30 18:30:30|4184.39|4183.99|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|129
1619807440000|2021-04-30 18:30:40|4184.39|4183.99|4184.39|4183.99|4184.64|4184.24|4184.39|4183.99|445
1619807450000|2021-04-30 18:30:50|4184.14|4183.74|4183.64|4183.24|4184.14|4183.74|4183.64|4183.24|486
1619807460000|2021-04-30 18:31:00|4183.26|4182.86|4183.39|4182.99|4183.39|4182.99|4183.26|4182.86|348
1619807470000|2021-04-30 18:31:10|4183.64|4183.24|4183.39|4182.99|4183.64|4183.24|4183.39|4182.99|203
1619807480000|2021-04-30 18:31:20|||||||||11
1619807490000|2021-04-30 18:31:30|||||||||152
1619807500000|2021-04-30 18:31:40|4183.64|4183.24|4183.39|4182.99|4183.64|4183.24|4183.39|4182.99|490
1619807510000|2021-04-30 18:31:50|4183.64|4183.24|4183.39|4182.99|4183.64|4183.24|4183.39|4182.99|247
1619807520000|2021-04-30 18:32:00|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|176
1619807530000|2021-04-30 18:32:10|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|299
1619807540000|2021-04-30 18:32:20|||||||||292
1619807550000|2021-04-30 18:32:30|||||||||150
1619807560000|2021-04-30 18:32:40|4183.39|4182.99|4183.39|4182.99|4183.39|4182.99|4183.39|4182.99|225
1619807570000|2021-04-30 18:32:50|4183.64|4183.24|4183.89|4183.49|4183.89|4183.49|4183.64|4183.24|402
1619807580000|2021-04-30 18:33:00|4184.14|4183.74|4184.39|4183.99|4184.39|4183.99|4183.89|4183.49|227
1619807590000|2021-04-30 18:33:10|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|259
1619807600000|2021-04-30 18:33:20|4184.01|4183.61|4184.14|4183.74|4184.14|4183.74|4183.89|4183.49|183
1619807610000|2021-04-30 18:33:30|4184.39|4183.99|4183.89|4183.49|4184.39|4183.99|4183.89|4183.49|383
1619807620000|2021-04-30 18:33:40|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|61
1619807630000|2021-04-30 18:33:50|4184.39|4183.99|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|256
1619807640000|2021-04-30 18:34:00|4183.89|4183.49|4184.14|4183.74|4184.14|4183.74|4183.89|4183.49|123
1619807650000|2021-04-30 18:34:10|4184.01|4183.61|4184.39|4183.99|4184.39|4183.99|4183.89|4183.49|257
1619807660000|2021-04-30 18:34:20|4184.64|4184.24|4184.64|4184.24|4184.64|4184.24|4184.64|4184.24|157
1619807670000|2021-04-30 18:34:30|4184.39|4183.99|4184.39|4183.99|4184.64|4184.24|4184.39|4183.99|405
1619807680000|2021-04-30 18:34:40|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|291
1619807690000|2021-04-30 18:34:50|4183.64|4183.24|4183.89|4183.49|4183.89|4183.49|4183.64|4183.24|507
1619807700000|2021-04-30 18:35:00|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|281
1619807710000|2021-04-30 18:35:10|4184.01|4183.61|4184.14|4183.74|4184.14|4183.74|4183.64|4183.24|287
1619807720000|2021-04-30 18:35:20|4184.01|4183.61|4184.39|4183.99|4184.39|4183.99|4184.01|4183.61|246
1619807730000|2021-04-30 18:35:30|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|138
1619807740000|2021-04-30 18:35:40|4184.39|4183.99|4184.39|4183.99|4184.39|4183.99|4184.14|4183.74|257
1619807750000|2021-04-30 18:35:50|4184.14|4183.74|4184.39|4183.99|4184.39|4183.99|4184.14|4183.74|275
1619807760000|2021-04-30 18:36:00|4184.14|4183.74|4183.64|4183.24|4184.39|4183.99|4183.51|4183.11|419
1619807770000|2021-04-30 18:36:10|4183.39|4182.99|4183.39|4182.99|4183.64|4183.24|4183.14|4182.74|373
1619807780000|2021-04-30 18:36:20|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4183.14|4182.74|212
1619807790000|2021-04-30 18:36:30|4183.14|4182.74|4183.14|4182.74|4183.39|4182.99|4183.14|4182.74|166
1619807800000|2021-04-30 18:36:40|4183.39|4182.99|4183.64|4183.24|4183.64|4183.24|4183.39|4182.99|203
1619807810000|2021-04-30 18:36:50|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|357
1619807820000|2021-04-30 18:37:00|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|61
1619807830000|2021-04-30 18:37:10|4183.64|4183.24|4184.14|4183.74|4184.14|4183.74|4183.64|4183.24|333
1619807840000|2021-04-30 18:37:20|4183.89|4183.49|4184.39|4183.99|4184.39|4183.99|4183.89|4183.49|440
1619807850000|2021-04-30 18:37:30|4184.64|4184.24|4184.64|4184.24|4184.89|4184.49|4184.64|4184.24|294
1619807860000|2021-04-30 18:37:40|4184.39|4183.99|4184.64|4184.24|4184.64|4184.24|4184.39|4183.99|274
1619807870000|2021-04-30 18:37:50|4184.39|4183.99|4184.39|4183.99|4184.64|4184.24|4184.39|4183.99|323
1619807880000|2021-04-30 18:38:00|4184.14|4183.74|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|186
1619807890000|2021-04-30 18:38:10|4184.39|4183.99|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|197
1619807900000|2021-04-30 18:38:20|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|219
1619807910000|2021-04-30 18:38:30|||||||||26
1619807920000|2021-04-30 18:38:40|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|304
1619807930000|2021-04-30 18:38:50|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|407
1619807940000|2021-04-30 18:39:00|4183.89|4183.49|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|986
1619807950000|2021-04-30 18:39:10|4183.64|4183.24|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|822
1619807960000|2021-04-30 18:39:20|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|149
1619807970000|2021-04-30 18:39:30|4183.64|4183.24|4183.89|4183.49|4183.89|4183.49|4183.64|4183.24|163
1619807980000|2021-04-30 18:39:40|4183.64|4183.24|4183.39|4182.99|4183.89|4183.49|4183.39|4182.99|360
1619807990000|2021-04-30 18:39:50|4183.14|4182.74|4183.14|4182.74|4183.39|4182.99|4183.14|4182.74|195
1619808000000|2021-04-30 18:40:00|4183.39|4182.99|4183.14|4182.74|4183.39|4182.99|4183.14|4182.74|563
1619808010000|2021-04-30 18:40:10|4183.26|4182.86|4183.39|4182.99|4183.39|4182.99|4183.26|4182.86|71
1619808020000|2021-04-30 18:40:20|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|257
1619808030000|2021-04-30 18:40:30|4183.89|4183.49|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|444
1619808040000|2021-04-30 18:40:40|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|148
1619808050000|2021-04-30 18:40:50|4183.64|4183.24|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|368
1619808060000|2021-04-30 18:41:00|4183.89|4183.49|4184.14|4183.74|4184.14|4183.74|4183.89|4183.49|251
1619808070000|2021-04-30 18:41:10|4184.39|4183.99|4184.39|4183.99|4184.39|4183.99|4184.39|4183.99|268
1619808080000|2021-04-30 18:41:20|4184.64|4184.24|4184.89|4184.49|4185.14|4184.74|4184.64|4184.24|775
1619808090000|2021-04-30 18:41:30|4185.14|4184.74|4184.89|4184.49|4185.14|4184.74|4184.89|4184.49|390
1619808100000|2021-04-30 18:41:40|4185.14|4184.74|4184.89|4184.49|4185.14|4184.74|4184.89|4184.49|107
1619808110000|2021-04-30 18:41:50|||||||||68
1619808120000|2021-04-30 18:42:00|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|178
1619808130000|2021-04-30 18:42:10|4184.89|4184.49|4185.14|4184.74|4185.14|4184.74|4184.89|4184.49|327
1619808140000|2021-04-30 18:42:20|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|430
1619808150000|2021-04-30 18:42:30|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|4185.14|4184.74|296
1619808160000|2021-04-30 18:42:40|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|150
1619808170000|2021-04-30 18:42:50|4185.14|4184.74|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|222
1619808180000|2021-04-30 18:43:00|4185.51|4185.11|4185.64|4185.24|4185.89|4185.49|4185.39|4184.99|342
1619808190000|2021-04-30 18:43:10|4185.89|4185.49|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|320
1619808200000|2021-04-30 18:43:20|4185.89|4185.49|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|942
1619808210000|2021-04-30 18:43:30|4185.64|4185.24|4185.89|4185.49|4185.89|4185.49|4185.64|4185.24|306
1619808220000|2021-04-30 18:43:40|4185.76|4185.36|4185.64|4185.24|4185.76|4185.36|4185.64|4185.24|102
1619808230000|2021-04-30 18:43:50|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|293
1619808240000|2021-04-30 18:44:00|4185.14|4184.74|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|366
1619808250000|2021-04-30 18:44:10|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|35
1619808260000|2021-04-30 18:44:20|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|153
1619808270000|2021-04-30 18:44:30|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|189
1619808280000|2021-04-30 18:44:40|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|254
1619808290000|2021-04-30 18:44:50|||||||||71
1619808300000|2021-04-30 18:45:00|4185.89|4185.49|4185.64|4185.24|4186.14|4185.74|4185.64|4185.24|264
1619808310000|2021-04-30 18:45:10|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|75
1619808320000|2021-04-30 18:45:20|4185.64|4185.24|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|200
1619808330000|2021-04-30 18:45:30|4185.64|4185.24|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|131
1619808340000|2021-04-30 18:45:40|||||||||136
1619808350000|2021-04-30 18:45:50|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|269
1619808360000|2021-04-30 18:46:00|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|279
1619808370000|2021-04-30 18:46:10|4184.89|4184.49|4184.39|4183.99|4184.89|4184.49|4184.39|4183.99|539
1619808380000|2021-04-30 18:46:20|4184.64|4184.24|4184.64|4184.24|4184.76|4184.36|4184.39|4183.99|251
1619808390000|2021-04-30 18:46:30|||||||||21
1619808400000|2021-04-30 18:46:40|4184.89|4184.49|4184.39|4183.99|4184.89|4184.49|4184.39|4183.99|370
1619808410000|2021-04-30 18:46:50|4184.14|4183.74|4184.39|4183.99|4184.39|4183.99|4184.01|4183.61|577
1619808420000|2021-04-30 18:47:00|4184.14|4183.74|4184.39|4183.99|4184.39|4183.99|4183.89|4183.49|651
1619808430000|2021-04-30 18:47:10|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|267
1619808440000|2021-04-30 18:47:20|4184.14|4183.74|4184.14|4183.74|4184.39|4183.99|4183.89|4183.49|193
1619808450000|2021-04-30 18:47:30|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|107
1619808460000|2021-04-30 18:47:40|4183.76|4183.36|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|314
1619808470000|2021-04-30 18:47:50|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|4183.89|4183.49|148
1619808480000|2021-04-30 18:48:00|4184.39|4183.99|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|174
1619808490000|2021-04-30 18:48:10|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|80
1619808500000|2021-04-30 18:48:20|4183.64|4183.24|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|194
1619808510000|2021-04-30 18:48:30|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.64|4183.24|313
1619808520000|2021-04-30 18:48:40|4183.64|4183.24|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|152
1619808530000|2021-04-30 18:48:50|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.39|4182.99|216
1619808540000|2021-04-30 18:49:00|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|64
1619808550000|2021-04-30 18:49:10|4183.39|4182.99|4183.89|4183.49|4183.89|4183.49|4183.39|4182.99|288
1619808560000|2021-04-30 18:49:20|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|247
1619808570000|2021-04-30 18:49:30|4183.39|4182.99|4183.64|4183.24|4183.64|4183.24|4183.39|4182.99|146
1619808580000|2021-04-30 18:49:40|4183.39|4182.99|4183.89|4183.49|4183.89|4183.49|4183.39|4182.99|201
1619808590000|2021-04-30 18:49:50|4183.64|4183.24|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|103
1619808600000|2021-04-30 18:50:00|4183.39|4182.99|4183.14|4182.74|4183.39|4182.99|4183.14|4182.74|353
1619808610000|2021-04-30 18:50:10|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|846
1619808620000|2021-04-30 18:50:20|4182.39|4181.99|4182.39|4181.99|4182.39|4181.99|4182.39|4181.99|562
1619808630000|2021-04-30 18:50:30|4182.64|4182.24|4182.64|4182.24|4182.64|4182.24|4182.39|4181.99|303
1619808640000|2021-04-30 18:50:40|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.64|4182.24|385
1619808650000|2021-04-30 18:50:50|4182.64|4182.24|4182.14|4181.74|4182.89|4182.49|4182.14|4181.74|749
1619808660000|2021-04-30 18:51:00|4182.39|4181.99|4182.39|4181.99|4182.39|4181.99|4182.39|4181.99|263
1619808670000|2021-04-30 18:51:10|4182.64|4182.24|4182.39|4181.99|4182.64|4182.24|4182.39|4181.99|201
1619808680000|2021-04-30 18:51:20|4182.64|4182.24|4182.64|4182.24|4182.64|4182.24|4182.39|4181.99|259
1619808690000|2021-04-30 18:51:30|4182.89|4182.49|4183.14|4182.74|4183.14|4182.74|4182.89|4182.49|272
1619808700000|2021-04-30 18:51:40|4182.89|4182.49|4183.39|4182.99|4183.39|4182.99|4182.89|4182.49|275
1619808710000|2021-04-30 18:51:50|4183.14|4182.74|4183.14|4182.74|4183.39|4182.99|4183.14|4182.74|133
1619808720000|2021-04-30 18:52:00|4182.89|4182.49|4182.89|4182.49|4182.89|4182.49|4182.64|4182.24|298
1619808730000|2021-04-30 18:52:10|4182.64|4182.24|4182.64|4182.24|4182.64|4182.24|4182.64|4182.24|214
1619808740000|2021-04-30 18:52:20|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|348
1619808750000|2021-04-30 18:52:30|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|109
1619808760000|2021-04-30 18:52:40|4183.39|4182.99|4183.64|4183.24|4183.64|4183.24|4183.14|4182.74|244
1619808770000|2021-04-30 18:52:50|4183.89|4183.49|4183.64|4183.24|4184.14|4183.74|4183.64|4183.24|573
1619808780000|2021-04-30 18:53:00|4183.89|4183.49|4184.64|4184.24|4184.64|4184.24|4183.64|4183.24|604
1619808790000|2021-04-30 18:53:10|4184.39|4183.99|4184.39|4183.99|4184.64|4184.24|4184.39|4183.99|589
1619808800000|2021-04-30 18:53:20|4184.64|4184.24|4184.14|4183.74|4184.89|4184.49|4184.14|4183.74|419
1619808810000|2021-04-30 18:53:30|4183.89|4183.49|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|522
1619808820000|2021-04-30 18:53:40|4184.14|4183.74|4184.39|4183.99|4184.39|4183.99|4183.89|4183.49|228
1619808830000|2021-04-30 18:53:50|4184.14|4183.74|4183.89|4183.49|4184.39|4183.99|4183.89|4183.49|185
1619808840000|2021-04-30 18:54:00|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|187
1619808850000|2021-04-30 18:54:10|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.89|4183.49|110
1619808860000|2021-04-30 18:54:20|||||||||8
1619808870000|2021-04-30 18:54:30|4183.64|4183.24|4183.39|4182.99|4183.64|4183.24|4183.39|4182.99|374
1619808880000|2021-04-30 18:54:40|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|4183.39|4182.99|165
1619808890000|2021-04-30 18:54:50|4183.89|4183.49|4184.39|4183.99|4184.39|4183.99|4183.89|4183.49|183
1619808900000|2021-04-30 18:55:00|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|4184.14|4183.74|304
1619808910000|2021-04-30 18:55:10|4184.39|4183.99|4184.64|4184.24|4184.64|4184.24|4184.14|4183.74|446
1619808920000|2021-04-30 18:55:20|4184.89|4184.49|4185.39|4184.99|4185.64|4185.24|4184.89|4184.49|888
1619808930000|2021-04-30 18:55:30|4185.14|4184.74|4184.89|4184.49|4185.14|4184.74|4184.64|4184.24|563
1619808940000|2021-04-30 18:55:40|4185.14|4184.74|4184.14|4183.74|4185.39|4184.99|4184.14|4183.74|2232
1619808950000|2021-04-30 18:55:50|4183.89|4183.49|4183.89|4183.49|4183.89|4183.49|4183.64|4183.24|433
1619808960000|2021-04-30 18:56:00|4184.14|4183.74|4183.64|4183.24|4184.14|4183.74|4183.64|4183.24|300
1619808970000|2021-04-30 18:56:10|4183.39|4182.99|4183.14|4182.74|4183.39|4182.99|4182.89|4182.49|1027
1619808980000|2021-04-30 18:56:20|4183.39|4182.99|4183.14|4182.74|4183.39|4182.99|4182.89|4182.49|368
1619808990000|2021-04-30 18:56:30|4182.89|4182.49|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|314
1619809000000|2021-04-30 18:56:40|4183.14|4182.74|4183.39|4182.99|4183.39|4182.99|4182.89|4182.49|160
1619809010000|2021-04-30 18:56:50|4183.51|4183.11|4183.64|4183.24|4183.64|4183.24|4183.39|4182.99|254
1619809020000|2021-04-30 18:57:00|4183.39|4182.99|4183.89|4183.49|4183.89|4183.49|4183.39|4182.99|216
1619809030000|2021-04-30 18:57:10|||||||||107
1619809040000|2021-04-30 18:57:20|4183.64|4183.24|4183.39|4182.99|4183.89|4183.49|4183.14|4182.74|413
1619809050000|2021-04-30 18:57:30|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|59
1619809060000|2021-04-30 18:57:40|4183.39|4182.99|4182.89|4182.49|4183.39|4182.99|4182.89|4182.49|320
1619809070000|2021-04-30 18:57:50|4183.14|4182.74|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|263
1619809080000|2021-04-30 18:58:00|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|131
1619809090000|2021-04-30 18:58:10|4182.89|4182.49|4182.89|4182.49|4182.89|4182.49|4182.89|4182.49|349
1619809100000|2021-04-30 18:58:20|4183.14|4182.74|4182.89|4182.49|4183.14|4182.74|4182.89|4182.49|438
1619809110000|2021-04-30 18:58:30|4183.14|4182.74|4183.14|4182.74|4183.14|4182.74|4182.89|4182.49|182
1619809120000|2021-04-30 18:58:40|4183.39|4182.99|4183.39|4182.99|4183.39|4182.99|4183.39|4182.99|150
1619809130000|2021-04-30 18:58:50|4183.64|4183.24|4183.64|4183.24|4183.64|4183.24|4183.39|4182.99|488
1619809140000|2021-04-30 18:59:00|4183.51|4183.11|4183.89|4183.49|4183.89|4183.49|4183.39|4182.99|343
1619809150000|2021-04-30 18:59:10|4184.14|4183.74|4184.14|4183.74|4184.39|4183.99|4184.14|4183.74|391
1619809160000|2021-04-30 18:59:20|4183.89|4183.49|4183.64|4183.24|4183.89|4183.49|4183.64|4183.24|292
1619809170000|2021-04-30 18:59:30|4183.39|4182.99|4182.89|4182.49|4183.39|4182.99|4182.89|4182.49|524
1619809180000|2021-04-30 18:59:40|4183.14|4182.74|4182.89|4182.49|4183.14|4182.74|4182.39|4181.99|973
1619809190000|2021-04-30 18:59:50|4182.64|4182.24|4182.14|4181.74|4182.64|4182.24|4181.64|4181.24|1057
1619809200000|2021-04-30 19:00:00|4182.39|4181.99|4182.89|4182.49|4182.89|4182.49|4182.14|4181.74|797
1619809210000|2021-04-30 19:00:10|4183.14|4182.74|4182.39|4181.99|4183.14|4182.74|4182.39|4181.99|414
1619809220000|2021-04-30 19:00:20|4182.64|4182.24|4183.89|4183.49|4184.14|4183.74|4182.64|4182.24|717
1619809230000|2021-04-30 19:00:30|4183.64|4183.24|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|392
1619809240000|2021-04-30 19:00:40|4184.14|4183.74|4184.64|4184.24|4184.64|4184.24|4184.14|4183.74|346
1619809250000|2021-04-30 19:00:50|4185.14|4184.74|4186.39|4185.99|4186.64|4186.24|4185.14|4184.74|1686
1619809260000|2021-04-30 19:01:00|4186.64|4186.24|4185.64|4185.24|4186.64|4186.24|4185.64|4185.24|790
1619809270000|2021-04-30 19:01:10|4185.39|4184.99|4185.39|4184.99|4185.51|4185.11|4185.39|4184.99|301
1619809280000|2021-04-30 19:01:20|4185.26|4184.86|4185.64|4185.24|4185.89|4185.49|4185.14|4184.74|403
1619809290000|2021-04-30 19:01:30|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|342
1619809300000|2021-04-30 19:01:40|4185.26|4184.86|4185.14|4184.74|4185.39|4184.99|4184.89|4184.49|222
1619809310000|2021-04-30 19:01:50|4184.89|4184.49|4184.39|4183.99|4184.89|4184.49|4184.39|4183.99|588
1619809320000|2021-04-30 19:02:00|4184.64|4184.24|4184.89|4184.49|4185.14|4184.74|4184.39|4183.99|337
1619809330000|2021-04-30 19:02:10|4184.64|4184.24|4183.89|4183.49|4184.64|4184.24|4183.89|4183.49|270
1619809340000|2021-04-30 19:02:20|4184.14|4183.74|4183.89|4183.49|4184.14|4183.74|4183.64|4183.24|279
1619809350000|2021-04-30 19:02:30|4183.64|4183.24|4183.14|4182.74|4183.89|4183.49|4183.14|4182.74|335
1619809360000|2021-04-30 19:02:40|4183.39|4182.99|4183.89|4183.49|4183.89|4183.49|4183.14|4182.74|361
1619809370000|2021-04-30 19:02:50|4184.14|4183.74|4183.64|4183.24|4184.14|4183.74|4183.39|4182.99|452
1619809380000|2021-04-30 19:03:00|4183.39|4182.99|4183.14|4182.74|4183.64|4183.24|4183.14|4182.74|607
1619809390000|2021-04-30 19:03:10|4182.89|4182.49|4183.39|4182.99|4183.39|4182.99|4182.89|4182.49|700
1619809400000|2021-04-30 19:03:20|4183.14|4182.74|4182.39|4181.99|4183.14|4182.74|4182.39|4181.99|846
1619809410000|2021-04-30 19:03:30|4182.64|4182.24|4182.39|4181.99|4182.89|4182.49|4182.39|4181.99|699
1619809420000|2021-04-30 19:03:40|4182.64|4182.24|4183.01|4182.61|4183.39|4182.99|4182.64|4182.24|405
1619809430000|2021-04-30 19:03:50|4183.14|4182.74|4182.64|4182.24|4183.14|4182.74|4182.39|4181.99|337
1619809440000|2021-04-30 19:04:00|4182.89|4182.49|4182.89|4182.49|4183.64|4183.24|4182.89|4182.49|534
1619809450000|2021-04-30 19:04:10|4182.64|4182.24|4182.39|4181.99|4182.89|4182.49|4182.39|4181.99|1050
1619809460000|2021-04-30 19:04:20|4182.14|4181.74|4181.14|4180.74|4182.14|4181.74|4180.89|4180.49|2844
1619809470000|2021-04-30 19:04:30|4181.39|4180.99|4181.39|4180.99|4181.89|4181.49|4181.14|4180.74|736
1619809480000|2021-04-30 19:04:40|4181.64|4181.24|4181.64|4181.24|4181.89|4181.49|4181.64|4181.24|737
1619809490000|2021-04-30 19:04:50|4181.89|4181.49|4181.39|4180.99|4182.14|4181.74|4181.39|4180.99|870
1619809500000|2021-04-30 19:05:00|4181.64|4181.24|4182.64|4182.24|4182.64|4182.24|4181.64|4181.24|1067
1619809510000|2021-04-30 19:05:10|4182.89|4182.49|4182.64|4182.24|4182.89|4182.49|4182.14|4181.74|717
1619809520000|2021-04-30 19:05:20|4182.89|4182.49|4182.14|4181.74|4182.89|4182.49|4182.14|4181.74|395
1619809530000|2021-04-30 19:05:30|4181.89|4181.49|4181.89|4181.49|4181.89|4181.49|4181.39|4180.99|586
1619809540000|2021-04-30 19:05:40|4182.01|4181.61|4181.89|4181.49|4182.39|4181.99|4181.89|4181.49|253
1619809550000|2021-04-30 19:05:50|4181.64|4181.24|4181.14|4180.74|4181.64|4181.24|4180.89|4180.49|998
1619809560000|2021-04-30 19:06:00|4180.89|4180.49|4181.39|4180.99|4181.64|4181.24|4180.89|4180.49|237
1619809570000|2021-04-30 19:06:10|4181.64|4181.24|4181.64|4181.24|4181.89|4181.49|4181.64|4181.24|236
1619809580000|2021-04-30 19:06:20|4181.39|4180.99|4182.39|4181.99|4182.39|4181.99|4181.39|4180.99|301
1619809590000|2021-04-30 19:06:30|4182.14|4181.74|4182.14|4181.74|4182.39|4181.99|4182.14|4181.74|290
1619809600000|2021-04-30 19:06:40|4181.89|4181.49|4181.89|4181.49|4182.14|4181.74|4181.64|4181.24|362
1619809610000|2021-04-30 19:06:50|4181.64|4181.24|4181.89|4181.49|4182.14|4181.74|4181.64|4181.24|172
1619809620000|2021-04-30 19:07:00|4181.64|4181.24|4181.39|4180.99|4181.89|4181.49|4181.14|4180.74|464
1619809630000|2021-04-30 19:07:10|4181.14|4180.74|4181.14|4180.74|4181.39|4180.99|4180.89|4180.49|297
1619809640000|2021-04-30 19:07:20|4181.39|4180.99|4181.14|4180.74|4181.39|4180.99|4180.89|4180.49|188
1619809650000|2021-04-30 19:07:30|4180.89|4180.49|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|136
1619809660000|2021-04-30 19:07:40|4181.14|4180.74|4180.89|4180.49|4181.14|4180.74|4180.89|4180.49|265
1619809670000|2021-04-30 19:07:50|4180.64|4180.24|4180.64|4180.24|4180.89|4180.49|4180.39|4179.99|690
1619809680000|2021-04-30 19:08:00|4180.39|4179.99|4180.89|4180.49|4180.89|4180.49|4180.39|4179.99|303
1619809690000|2021-04-30 19:08:10|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|216
1619809700000|2021-04-30 19:08:20|4180.39|4179.99|4179.39|4178.99|4180.39|4179.99|4179.39|4178.99|1764
1619809710000|2021-04-30 19:08:30|4179.64|4179.24|4179.14|4178.74|4179.89|4179.49|4178.89|4178.49|1141
1619809720000|2021-04-30 19:08:40|4178.89|4178.49|4178.89|4178.49|4178.89|4178.49|4178.39|4177.99|565
1619809730000|2021-04-30 19:08:50|4178.64|4178.24|4178.89|4178.49|4178.89|4178.49|4178.64|4178.24|441
1619809740000|2021-04-30 19:09:00|4179.14|4178.74|4179.64|4179.24|4179.64|4179.24|4179.14|4178.74|452
1619809750000|2021-04-30 19:09:10|4179.89|4179.49|4180.14|4179.74|4180.39|4179.99|4179.64|4179.24|392
1619809760000|2021-04-30 19:09:20|4179.89|4179.49|4180.14|4179.74|4180.14|4179.74|4179.89|4179.49|330
1619809770000|2021-04-30 19:09:30|4180.39|4179.99|4180.14|4179.74|4180.39|4179.99|4179.89|4179.49|428
1619809780000|2021-04-30 19:09:40|4180.39|4179.99|4179.89|4179.49|4180.39|4179.99|4179.89|4179.49|220
1619809790000|2021-04-30 19:09:50|4180.14|4179.74|4179.39|4178.99|4180.14|4179.74|4179.39|4178.99|644
1619809800000|2021-04-30 19:10:00|4179.14|4178.74|4179.89|4179.49|4179.89|4179.49|4178.89|4178.49|673
1619809810000|2021-04-30 19:10:10|4179.64|4179.24|4179.89|4179.49|4180.14|4179.74|4179.39|4178.99|538
1619809820000|2021-04-30 19:10:20|4180.14|4179.74|4180.14|4179.74|4180.39|4179.99|4179.89|4179.49|350
1619809830000|2021-04-30 19:10:30|4180.39|4179.99|4180.64|4180.24|4180.89|4180.49|4180.39|4179.99|662
1619809840000|2021-04-30 19:10:40|4180.39|4179.99|4180.39|4179.99|4180.89|4180.49|4180.39|4179.99|312
1619809850000|2021-04-30 19:10:50|4180.64|4180.24|4180.64|4180.24|4180.89|4180.49|4180.39|4179.99|360
1619809860000|2021-04-30 19:11:00|4180.39|4179.99|4180.39|4179.99|4180.64|4180.24|4180.39|4179.99|304
1619809870000|2021-04-30 19:11:10|4180.14|4179.74|4180.39|4179.99|4180.64|4180.24|4180.14|4179.74|336
1619809880000|2021-04-30 19:11:20|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|4180.64|4180.24|168
1619809890000|2021-04-30 19:11:30|4180.89|4180.49|4181.26|4180.86|4181.39|4180.99|4180.89|4180.49|460
1619809900000|2021-04-30 19:11:40|4181.14|4180.74|4181.64|4181.24|4181.64|4181.24|4180.64|4180.24|1349
1619809910000|2021-04-30 19:11:50|4181.89|4181.49|4181.89|4181.49|4182.14|4181.74|4181.64|4181.24|2536
1619809920000|2021-04-30 19:12:00|4181.64|4181.24|4181.89|4181.49|4181.89|4181.49|4181.39|4180.99|571
1619809930000|2021-04-30 19:12:10|4181.64|4181.24|4181.89|4181.49|4181.89|4181.49|4181.64|4181.24|314
1619809940000|2021-04-30 19:12:20|4181.64|4181.24|4180.89|4180.49|4181.64|4181.24|4180.64|4180.24|982
1619809950000|2021-04-30 19:12:30|4180.64|4180.24|4181.14|4180.74|4181.14|4180.74|4180.64|4180.24|485
1619809960000|2021-04-30 19:12:40|4181.39|4180.99|4181.14|4180.74|4181.39|4180.99|4181.14|4180.74|393
1619809970000|2021-04-30 19:12:50|4180.89|4180.49|4181.14|4180.74|4181.39|4180.99|4180.89|4180.49|244
1619809980000|2021-04-30 19:13:00|4180.89|4180.49|4180.64|4180.24|4180.89|4180.49|4180.39|4179.99|606
1619809990000|2021-04-30 19:13:10|4180.39|4179.99|4181.14|4180.74|4181.39|4180.99|4180.14|4179.74|1240
1619810000000|2021-04-30 19:13:20|4181.39|4180.99|4181.64|4181.24|4181.89|4181.49|4181.14|4180.74|347
1619810010000|2021-04-30 19:13:30|4181.39|4180.99|4181.39|4180.99|4181.64|4181.24|4181.39|4180.99|354
1619810020000|2021-04-30 19:13:40|4181.14|4180.74|4180.64|4180.24|4181.64|4181.24|4180.64|4180.24|520
1619810030000|2021-04-30 19:13:50|4180.89|4180.49|4180.39|4179.99|4180.89|4180.49|4180.14|4179.74|529
1619810040000|2021-04-30 19:14:00|4180.64|4180.24|4180.14|4179.74|4180.64|4180.24|4180.14|4179.74|715
1619810050000|2021-04-30 19:14:10|4180.39|4179.99|4180.14|4179.74|4180.39|4179.99|4180.14|4179.74|318
1619810060000|2021-04-30 19:14:20|4179.89|4179.49|4179.89|4179.49|4180.39|4179.99|4179.89|4179.49|329
1619810070000|2021-04-30 19:14:30|4180.14|4179.74|4179.89|4179.49|4180.14|4179.74|4179.64|4179.24|602
1619810080000|2021-04-30 19:14:40|4180.14|4179.74|4179.14|4178.74|4180.14|4179.74|4179.14|4178.74|430
1619810090000|2021-04-30 19:14:50|4179.39|4178.99|4179.14|4178.74|4179.64|4179.24|4179.14|4178.74|363
1619810100000|2021-04-30 19:15:00|4178.89|4178.49|4178.39|4177.99|4178.89|4178.49|4178.39|4177.99|655
1619810110000|2021-04-30 19:15:10|4178.64|4178.24|4178.64|4178.24|4179.01|4178.61|4178.39|4177.99|818
1619810120000|2021-04-30 19:15:20|4178.39|4177.99|4178.39|4177.99|4178.64|4178.24|4178.39|4177.99|636
1619810130000|2021-04-30 19:15:30|||||||||289
1619810140000|2021-04-30 19:15:40|4178.64|4178.24|4178.39|4177.99|4178.64|4178.24|4178.14|4177.74|650
1619810150000|2021-04-30 19:15:50|4178.14|4177.74|4178.14|4177.74|4178.39|4177.99|4178.14|4177.74|232
1619810160000|2021-04-30 19:16:00|4178.39|4177.99|4178.14|4177.74|4178.64|4178.24|4178.14|4177.74|648
1619810170000|2021-04-30 19:16:10|4178.39|4177.99|4178.39|4177.99|4178.39|4177.99|4178.14|4177.74|255
1619810180000|2021-04-30 19:16:20|4178.14|4177.74|4178.64|4178.24|4178.64|4178.24|4178.14|4177.74|577
1619810190000|2021-04-30 19:16:30|4178.39|4177.99|4179.14|4178.74|4179.14|4178.74|4178.39|4177.99|673
1619810200000|2021-04-30 19:16:40|4178.89|4178.49|4178.89|4178.49|4179.14|4178.74|4178.89|4178.49|458
1619810210000|2021-04-30 19:16:50|4179.14|4178.74|4178.64|4178.24|4179.14|4178.74|4178.64|4178.24|341
1619810220000|2021-04-30 19:17:00|4178.89|4178.49|4178.39|4177.99|4178.89|4178.49|4178.39|4177.99|167
1619810230000|2021-04-30 19:17:10|4178.64|4178.24|4178.39|4177.99|4178.64|4178.24|4178.14|4177.74|662
1619810240000|2021-04-30 19:17:20|4178.64|4178.24|4179.14|4178.74|4179.14|4178.74|4178.64|4178.24|377
1619810250000|2021-04-30 19:17:30|4178.89|4178.49|4179.14|4178.74|4179.14|4178.74|4178.89|4178.49|450
1619810260000|2021-04-30 19:17:40|4178.89|4178.49|4178.64|4178.24|4179.14|4178.74|4178.39|4177.99|195
1619810270000|2021-04-30 19:17:50|4178.39|4177.99|4178.64|4178.24|4178.64|4178.24|4178.39|4177.99|118
1619810280000|2021-04-30 19:18:00|4179.14|4178.74|4178.89|4178.49|4179.14|4178.74|4178.64|4178.24|500
1619810290000|2021-04-30 19:18:10|4178.64|4178.24|4178.89|4178.49|4178.89|4178.49|4178.64|4178.24|261
1619810300000|2021-04-30 19:18:20|4178.64|4178.24|4178.39|4177.99|4178.89|4178.49|4178.14|4177.74|1055
1619810310000|2021-04-30 19:18:30|4178.14|4177.74|4178.39|4177.99|4178.39|4177.99|4178.14|4177.74|298
1619810320000|2021-04-30 19:18:40|4178.14|4177.74|4177.89|4177.49|4178.14|4177.74|4177.89|4177.49|954
1619810330000|2021-04-30 19:18:50|4177.64|4177.24|4178.14|4177.74|4178.14|4177.74|4177.64|4177.24|267
1619810340000|2021-04-30 19:19:00|4177.89|4177.49|4177.64|4177.24|4177.89|4177.49|4177.64|4177.24|370
1619810350000|2021-04-30 19:19:10|4177.89|4177.49|4178.14|4177.74|4178.14|4177.74|4177.64|4177.24|217
1619810360000|2021-04-30 19:19:20|4177.89|4177.49|4177.64|4177.24|4177.89|4177.49|4177.64|4177.24|136
1619810370000|2021-04-30 19:19:30|4177.39|4176.99|4177.64|4177.24|4177.64|4177.24|4177.39|4176.99|562
1619810380000|2021-04-30 19:19:40|4177.89|4177.49|4177.89|4177.49|4177.89|4177.49|4177.64|4177.24|497
1619810390000|2021-04-30 19:19:50|4177.64|4177.24|4178.14|4177.74|4178.14|4177.74|4177.64|4177.24|264
1619810400000|2021-04-30 19:20:00|4178.09|4177.69|4177.84|4177.44|4178.09|4177.69|4177.59|4177.19|679
1619810410000|2021-04-30 19:20:10|4178.09|4177.69|4178.34|4177.94|4178.59|4178.19|4177.84|4177.44|472
1619810420000|2021-04-30 19:20:20|4178.59|4178.19|4178.09|4177.69|4178.59|4178.19|4178.09|4177.69|367
1619810430000|2021-04-30 19:20:30|4177.96|4177.56|4177.84|4177.44|4178.09|4177.69|4177.59|4177.19|583
1619810440000|2021-04-30 19:20:40|4177.59|4177.19|4177.84|4177.44|4177.84|4177.44|4177.59|4177.19|173
1619810450000|2021-04-30 19:20:50|4178.09|4177.69|4177.84|4177.44|4178.09|4177.69|4177.84|4177.44|279
1619810460000|2021-04-30 19:21:00|4178.09|4177.69|4178.34|4177.94|4178.34|4177.94|4177.84|4177.44|405
1619810470000|2021-04-30 19:21:10|4178.59|4178.19|4179.34|4178.94|4179.59|4179.19|4178.34|4177.94|715
1619810480000|2021-04-30 19:21:20|4179.09|4178.69|4179.09|4178.69|4179.34|4178.94|4178.84|4178.44|528
1619810490000|2021-04-30 19:21:30|4179.34|4178.94|4179.34|4178.94|4179.34|4178.94|4179.09|4178.69|420
1619810500000|2021-04-30 19:21:40|4179.09|4178.69|4178.84|4178.44|4179.09|4178.69|4178.59|4178.19|483
1619810510000|2021-04-30 19:21:50|4179.09|4178.69|4179.59|4179.19|4179.59|4179.19|4179.09|4178.69|551
1619810520000|2021-04-30 19:22:00|4179.84|4179.44|4179.84|4179.44|4180.09|4179.69|4179.59|4179.19|685
1619810530000|2021-04-30 19:22:10|4180.09|4179.69|4180.09|4179.69|4180.34|4179.94|4179.84|4179.44|377
1619810540000|2021-04-30 19:22:20|4180.34|4179.94|4180.84|4180.44|4181.09|4180.69|4180.34|4179.94|1062
1619810550000|2021-04-30 19:22:30|4181.09|4180.69|4180.59|4180.19|4181.09|4180.69|4180.59|4180.19|643
1619810560000|2021-04-30 19:22:40|||||||||158
1619810570000|2021-04-30 19:22:50|4180.84|4180.44|4180.34|4179.94|4180.84|4180.44|4180.34|4179.94|1282
1619810580000|2021-04-30 19:23:00|4180.09|4179.69|4181.34|4180.94|4181.34|4180.94|4180.09|4179.69|1220
1619810590000|2021-04-30 19:23:10|4181.59|4181.19|4182.09|4181.69|4182.59|4182.19|4181.59|4181.19|2113
1619810600000|2021-04-30 19:23:20|4181.84|4181.44|4181.84|4181.44|4182.09|4181.69|4181.59|4181.19|533
1619810610000|2021-04-30 19:23:30|4182.09|4181.69|4181.84|4181.44|4182.59|4182.19|4181.84|4181.44|622
1619810620000|2021-04-30 19:23:40|4182.09|4181.69|4182.34|4181.94|4182.34|4181.94|4181.84|4181.44|402
1619810630000|2021-04-30 19:23:50|4182.09|4181.69|4182.34|4181.94|4182.84|4182.44|4182.09|4181.69|522
1619810640000|2021-04-30 19:24:00|4182.09|4181.69|4182.09|4181.69|4182.09|4181.69|4181.59|4181.19|823
1619810650000|2021-04-30 19:24:10|4182.59|4182.19|4182.59|4182.19|4183.09|4182.69|4182.59|4182.19|630
1619810660000|2021-04-30 19:24:20|4182.84|4182.44|4183.09|4182.69|4183.09|4182.69|4182.84|4182.44|198
1619810670000|2021-04-30 19:24:30|4183.34|4182.94|4183.59|4183.19|4183.59|4183.19|4183.34|4182.94|528
1619810680000|2021-04-30 19:24:40|4183.34|4182.94|4182.84|4182.44|4183.34|4182.94|4182.84|4182.44|687
1619810690000|2021-04-30 19:24:50|4182.59|4182.19|4182.84|4182.44|4182.84|4182.44|4182.59|4182.19|492
1619810700000|2021-04-30 19:25:00|4183.09|4182.69|4183.34|4182.94|4183.34|4182.94|4182.84|4182.44|708
1619810710000|2021-04-30 19:25:10|4183.09|4182.69|4183.59|4183.19|4183.59|4183.19|4183.09|4182.69|340
1619810720000|2021-04-30 19:25:20|4183.84|4183.44|4184.84|4184.44|4185.09|4184.69|4183.84|4183.44|1368
1619810730000|2021-04-30 19:25:30|4185.09|4184.69|4184.09|4183.69|4185.09|4184.69|4184.09|4183.69|894
1619810740000|2021-04-30 19:25:40|4184.34|4183.94|4184.34|4183.94|4184.84|4184.44|4184.34|4183.94|593
1619810750000|2021-04-30 19:25:50|4184.09|4183.69|4183.59|4183.19|4184.09|4183.69|4183.34|4182.94|475
1619810760000|2021-04-30 19:26:00|4183.84|4183.44|4183.84|4183.44|4184.09|4183.69|4183.59|4183.19|363
1619810770000|2021-04-30 19:26:10|4184.09|4183.69|4184.09|4183.69|4184.09|4183.69|4183.84|4183.44|197
1619810780000|2021-04-30 19:26:20|4184.34|4183.94|4184.09|4183.69|4184.34|4183.94|4184.09|4183.69|199
1619810790000|2021-04-30 19:26:30|4184.34|4183.94|4184.59|4184.19|4184.59|4184.19|4184.09|4183.69|414
1619810800000|2021-04-30 19:26:40|4184.34|4183.94|4184.34|4183.94|4184.34|4183.94|4184.09|4183.69|151
1619810810000|2021-04-30 19:26:50|4184.59|4184.19|4185.09|4184.69|4185.09|4184.69|4184.34|4183.94|639
1619810820000|2021-04-30 19:27:00|4185.34|4184.94|4185.09|4184.69|4185.34|4184.94|4185.09|4184.69|1122
1619810830000|2021-04-30 19:27:10|4185.34|4184.94|4185.59|4185.19|4185.84|4185.44|4185.09|4184.69|1014
1619810840000|2021-04-30 19:27:20|4185.34|4184.94|4185.34|4184.94|4185.59|4185.19|4185.09|4184.69|566
1619810850000|2021-04-30 19:27:30|4185.59|4185.19|4185.09|4184.69|4185.59|4185.19|4185.09|4184.69|553
1619810860000|2021-04-30 19:27:40|4184.84|4184.44|4185.09|4184.69|4185.09|4184.69|4184.84|4184.44|461
1619810870000|2021-04-30 19:27:50|4185.34|4184.94|4185.34|4184.94|4185.59|4185.19|4185.34|4184.94|278
1619810880000|2021-04-30 19:28:00|4185.09|4184.69|4185.59|4185.19|4185.84|4185.44|4184.84|4184.44|420
1619810890000|2021-04-30 19:28:10|4185.84|4185.44|4185.34|4184.94|4185.84|4185.44|4185.34|4184.94|271
1619810900000|2021-04-30 19:28:20|4185.09|4184.69|4185.34|4184.94|4185.34|4184.94|4185.09|4184.69|182
1619810910000|2021-04-30 19:28:30|4185.59|4185.19|4185.34|4184.94|4185.59|4185.19|4185.34|4184.94|275
1619810920000|2021-04-30 19:28:40|4185.09|4184.69|4185.09|4184.69|4185.59|4185.19|4185.09|4184.69|711
1619810930000|2021-04-30 19:28:50|4184.84|4184.44|4185.09|4184.69|4185.09|4184.69|4184.59|4184.19|298
1619810940000|2021-04-30 19:29:00|4184.84|4184.44|4185.34|4184.94|4185.34|4184.94|4184.84|4184.44|878
1619810950000|2021-04-30 19:29:10|4185.59|4185.19|4185.84|4185.44|4186.09|4185.69|4185.34|4184.94|614
1619810960000|2021-04-30 19:29:20|4186.09|4185.69|4186.09|4185.69|4186.34|4185.94|4185.84|4185.44|678
1619810970000|2021-04-30 19:29:30|4185.84|4185.44|4186.59|4186.19|4186.59|4186.19|4185.84|4185.44|898
1619810980000|2021-04-30 19:29:40|4186.34|4185.94|4186.59|4186.19|4186.59|4186.19|4186.34|4185.94|566
1619810990000|2021-04-30 19:29:50|4186.34|4185.94|4186.59|4186.19|4186.59|4186.19|4185.84|4185.44|507
1619811000000|2021-04-30 19:30:00|4186.34|4185.94|4187.09|4186.69|4187.34|4186.94|4186.34|4185.94|1172
1619811010000|2021-04-30 19:30:10|4187.34|4186.94|4186.84|4186.44|4187.34|4186.94|4186.84|4186.44|691
1619811020000|2021-04-30 19:30:20|4186.59|4186.19|4186.34|4185.94|4186.59|4186.19|4186.34|4185.94|468
1619811030000|2021-04-30 19:30:30|4186.09|4185.69|4185.84|4185.44|4186.09|4185.69|4185.59|4185.19|845
1619811040000|2021-04-30 19:30:40|4186.09|4185.69|4186.34|4185.94|4186.34|4185.94|4186.09|4185.69|422
1619811050000|2021-04-30 19:30:50|4186.09|4185.69|4185.84|4185.44|4186.34|4185.94|4185.84|4185.44|503
1619811060000|2021-04-30 19:31:00|4186.09|4185.69|4185.84|4185.44|4186.09|4185.69|4185.59|4185.19|544
1619811070000|2021-04-30 19:31:10|4185.59|4185.19|4185.59|4185.19|4185.84|4185.44|4185.59|4185.19|538
1619811080000|2021-04-30 19:31:20|4185.84|4185.44|4185.59|4185.19|4185.84|4185.44|4185.59|4185.19|329
1619811090000|2021-04-30 19:31:30|4185.34|4184.94|4185.34|4184.94|4185.59|4185.19|4185.34|4184.94|699
1619811100000|2021-04-30 19:31:40|4185.09|4184.69|4185.09|4184.69|4185.09|4184.69|4185.09|4184.69|220
1619811110000|2021-04-30 19:31:50|4184.84|4184.44|4185.34|4184.94|4185.34|4184.94|4184.59|4184.19|803
1619811120000|2021-04-30 19:32:00|4185.09|4184.69|4184.59|4184.19|4185.09|4184.69|4184.59|4184.19|779
1619811130000|2021-04-30 19:32:10|4184.71|4184.31|4184.09|4183.69|4184.84|4184.44|4183.84|4183.44|947
1619811140000|2021-04-30 19:32:20|4183.84|4183.44|4184.34|4183.94|4184.59|4184.19|4183.84|4183.44|842
1619811150000|2021-04-30 19:32:30|4184.09|4183.69|4184.34|4183.94|4184.34|4183.94|4183.84|4183.44|556
1619811160000|2021-04-30 19:32:40|4184.46|4184.06|4183.84|4183.44|4184.59|4184.19|4183.84|4183.44|754
1619811170000|2021-04-30 19:32:50|4183.59|4183.19|4183.84|4183.44|4184.09|4183.69|4183.59|4183.19|599
1619811180000|2021-04-30 19:33:00|4183.59|4183.19|4183.84|4183.44|4184.09|4183.69|4183.59|4183.19|657
1619811190000|2021-04-30 19:33:10|4183.59|4183.19|4183.84|4183.44|4183.84|4183.44|4183.59|4183.19|289
1619811200000|2021-04-30 19:33:20|4183.59|4183.19|4183.59|4183.19|4184.09|4183.69|4183.59|4183.19|518
1619811210000|2021-04-30 19:33:30|4183.71|4183.31|4183.34|4182.94|4183.71|4183.31|4183.34|4182.94|210
1619811220000|2021-04-30 19:33:40|4183.09|4182.69|4182.84|4182.44|4183.09|4182.69|4182.84|4182.44|390
1619811230000|2021-04-30 19:33:50|4183.09|4182.69|4183.59|4183.19|4183.59|4183.19|4183.09|4182.69|408
1619811240000|2021-04-30 19:34:00|4183.84|4183.44|4184.09|4183.69|4184.34|4183.94|4183.84|4183.44|560
1619811250000|2021-04-30 19:34:10|4183.84|4183.44|4184.84|4184.44|4184.84|4184.44|4183.84|4183.44|658
1619811260000|2021-04-30 19:34:20|4185.09|4184.69|4184.34|4183.94|4185.09|4184.69|4184.34|4183.94|586
1619811270000|2021-04-30 19:34:30|4184.59|4184.19|4183.59|4183.19|4184.59|4184.19|4183.34|4182.94|705
1619811280000|2021-04-30 19:34:40|4183.34|4182.94|4183.84|4183.44|4183.84|4183.44|4183.34|4182.94|571
1619811290000|2021-04-30 19:34:50|4184.09|4183.69|4184.09|4183.69|4184.34|4183.94|4183.84|4183.44|510
1619811300000|2021-04-30 19:35:00|4183.84|4183.44|4184.09|4183.69|4184.09|4183.69|4183.59|4183.19|483
1619811310000|2021-04-30 19:35:10|4183.84|4183.44|4183.59|4183.19|4183.84|4183.44|4183.59|4183.19|216
1619811320000|2021-04-30 19:35:20|4183.84|4183.44|4184.59|4184.19|4184.59|4184.19|4183.59|4183.19|225
1619811330000|2021-04-30 19:35:30|4184.34|4183.94|4184.59|4184.19|4184.84|4184.44|4184.34|4183.94|245
1619811340000|2021-04-30 19:35:40|4185.09|4184.69|4184.84|4184.44|4185.09|4184.69|4184.59|4184.19|709
1619811350000|2021-04-30 19:35:50|4184.59|4184.19|4184.59|4184.19|4184.59|4184.19|4184.59|4184.19|325
1619811360000|2021-04-30 19:36:00|4184.34|4183.94|4185.84|4185.44|4185.84|4185.44|4184.34|4183.94|1229
1619811370000|2021-04-30 19:36:10|4185.59|4185.19|4185.34|4184.94|4185.84|4185.44|4185.09|4184.69|567
1619811380000|2021-04-30 19:36:20|4185.59|4185.19|4185.09|4184.69|4185.59|4185.19|4185.09|4184.69|792
1619811390000|2021-04-30 19:36:30|4185.34|4184.94|4185.34|4184.94|4185.59|4185.19|4185.09|4184.69|719
1619811400000|2021-04-30 19:36:40|4185.59|4185.19|4185.84|4185.44|4185.84|4185.44|4185.34|4184.94|369
1619811410000|2021-04-30 19:36:50|4185.59|4185.19|4185.84|4185.44|4186.09|4185.69|4185.59|4185.19|670
1619811420000|2021-04-30 19:37:00|4186.09|4185.69|4185.84|4185.44|4186.09|4185.69|4185.84|4185.44|615
1619811430000|2021-04-30 19:37:10|4185.59|4185.19|4186.09|4185.69|4186.09|4185.69|4185.59|4185.19|935
1619811440000|2021-04-30 19:37:20|4186.34|4185.94|4186.09|4185.69|4186.34|4185.94|4185.84|4185.44|598
1619811450000|2021-04-30 19:37:30|4185.84|4185.44|4186.09|4185.69|4186.34|4185.94|4185.84|4185.44|756
1619811460000|2021-04-30 19:37:40|4185.84|4185.44|4185.59|4185.19|4185.84|4185.44|4185.34|4184.94|880
1619811470000|2021-04-30 19:37:50|4185.34|4184.94|4185.09|4184.69|4185.59|4185.19|4185.09|4184.69|490
1619811480000|2021-04-30 19:38:00|4185.34|4184.94|4184.84|4184.44|4185.34|4184.94|4184.59|4184.19|756
1619811490000|2021-04-30 19:38:10|4185.09|4184.69|4185.34|4184.94|4185.34|4184.94|4185.09|4184.69|956
1619811500000|2021-04-30 19:38:20|4185.59|4185.19|4184.84|4184.44|4185.59|4185.19|4184.59|4184.19|366
1619811510000|2021-04-30 19:38:30|4184.71|4184.31|4184.09|4183.69|4184.84|4184.44|4184.09|4183.69|560
1619811520000|2021-04-30 19:38:40|4183.84|4183.44|4183.84|4183.44|4184.09|4183.69|4183.84|4183.44|663
1619811530000|2021-04-30 19:38:50|4184.09|4183.69|4183.84|4183.44|4184.34|4183.94|4183.59|4183.19|472
1619811540000|2021-04-30 19:39:00|4183.59|4183.19|4183.59|4183.19|4183.84|4183.44|4183.59|4183.19|415
1619811550000|2021-04-30 19:39:10|4183.34|4182.94|4183.59|4183.19|4183.84|4183.44|4183.34|4182.94|352
1619811560000|2021-04-30 19:39:20|4183.84|4183.44|4184.09|4183.69|4184.09|4183.69|4183.84|4183.44|443
1619811570000|2021-04-30 19:39:30|4184.34|4183.94|4184.34|4183.94|4184.84|4184.44|4184.34|4183.94|905
1619811580000|2021-04-30 19:39:40|4184.21|4183.81|4184.09|4183.69|4184.21|4183.81|4183.84|4183.44|221
1619811590000|2021-04-30 19:39:50|4183.84|4183.44|4183.59|4183.19|4184.09|4183.69|4183.59|4183.19|418
1619811600000|2021-04-30 19:40:00|4183.34|4182.94|4182.84|4182.44|4183.34|4182.94|4182.09|4181.69|2632
1619811610000|2021-04-30 19:40:10|4182.59|4182.19|4183.09|4182.69|4183.34|4182.94|4182.59|4182.19|722
1619811620000|2021-04-30 19:40:20|4182.59|4182.19|4182.34|4181.94|4182.84|4182.44|4182.09|4181.69|915
1619811630000|2021-04-30 19:40:30|4182.09|4181.69|4181.84|4181.44|4182.34|4181.94|4181.59|4181.19|820
1619811640000|2021-04-30 19:40:40|4181.59|4181.19|4181.59|4181.19|4181.84|4181.44|4181.34|4180.94|520
1619811650000|2021-04-30 19:40:50|4181.84|4181.44|4182.84|4182.44|4182.84|4182.44|4181.84|4181.44|674
1619811660000|2021-04-30 19:41:00|4182.59|4182.19|4182.09|4181.69|4182.59|4182.19|4182.09|4181.69|663
1619811670000|2021-04-30 19:41:10|4181.84|4181.44|4182.34|4181.94|4182.59|4182.19|4181.84|4181.44|542
1619811680000|2021-04-30 19:41:20|4181.84|4181.44|4182.09|4181.69|4182.34|4181.94|4181.84|4181.44|490
1619811690000|2021-04-30 19:41:30|4182.34|4181.94|4182.09|4181.69|4182.59|4182.19|4182.09|4181.69|567
1619811700000|2021-04-30 19:41:40|4181.84|4181.44|4182.34|4181.94|4182.34|4181.94|4181.84|4181.44|310
1619811710000|2021-04-30 19:41:50|4182.09|4181.69|4181.84|4181.44|4182.09|4181.69|4181.84|4181.44|311
1619811720000|2021-04-30 19:42:00|4181.59|4181.19|4182.09|4181.69|4182.09|4181.69|4181.59|4181.19|388
1619811730000|2021-04-30 19:42:10|4181.84|4181.44|4182.34|4181.94|4182.34|4181.94|4181.84|4181.44|413
1619811740000|2021-04-30 19:42:20|4182.09|4181.69|4181.34|4180.94|4182.09|4181.69|4181.34|4180.94|483
1619811750000|2021-04-30 19:42:30|4181.09|4180.69|4181.34|4180.94|4181.59|4181.19|4181.09|4180.69|557
1619811760000|2021-04-30 19:42:40|4181.59|4181.19|4180.84|4180.44|4181.59|4181.19|4180.84|4180.44|749
1619811770000|2021-04-30 19:42:50|4180.59|4180.19|4181.59|4181.19|4181.59|4181.19|4180.59|4180.19|1030
1619811780000|2021-04-30 19:43:00|4181.46|4181.06|4180.34|4179.94|4181.46|4181.06|4180.09|4179.69|1889
1619811790000|2021-04-30 19:43:10|4180.09|4179.69|4180.09|4179.69|4180.84|4180.44|4180.09|4179.69|1080
1619811800000|2021-04-30 19:43:20|4180.34|4179.94|4180.09|4179.69|4180.59|4180.19|4180.09|4179.69|720
1619811810000|2021-04-30 19:43:30|4179.84|4179.44|4180.09|4179.69|4180.09|4179.69|4179.84|4179.44|549
1619811820000|2021-04-30 19:43:40|4180.34|4179.94|4180.09|4179.69|4180.59|4180.19|4180.09|4179.69|890
1619811830000|2021-04-30 19:43:50|4180.34|4179.94|4179.84|4179.44|4180.34|4179.94|4179.84|4179.44|747
1619811840000|2021-04-30 19:44:00|4179.59|4179.19|4179.59|4179.19|4179.84|4179.44|4179.59|4179.19|932
1619811850000|2021-04-30 19:44:10|4179.84|4179.44|4179.34|4178.94|4179.84|4179.44|4179.34|4178.94|865
1619811860000|2021-04-30 19:44:20|4179.59|4179.19|4179.09|4178.69|4179.59|4179.19|4178.84|4178.44|1159
1619811870000|2021-04-30 19:44:30|4178.84|4178.44|4178.84|4178.44|4178.84|4178.44|4178.84|4178.44|612
1619811880000|2021-04-30 19:44:40|4178.59|4178.19|4178.84|4178.44|4178.84|4178.44|4178.59|4178.19|686
1619811890000|2021-04-30 19:44:50|4179.09|4178.69|4178.59|4178.19|4179.09|4178.69|4178.59|4178.19|530
1619811900000|2021-04-30 19:45:00|4178.09|4177.69|4177.34|4176.94|4178.34|4177.94|4176.84|4176.44|3200
1619811910000|2021-04-30 19:45:10|4177.09|4176.69|4178.09|4177.69|4178.21|4177.81|4177.09|4176.69|1420
1619811920000|2021-04-30 19:45:20|4177.84|4177.44|4178.34|4177.94|4178.34|4177.94|4177.84|4177.44|700
1619811930000|2021-04-30 19:45:30|4178.09|4177.69|4178.09|4177.69|4178.34|4177.94|4177.84|4177.44|1587
1619811940000|2021-04-30 19:45:40|4178.34|4177.94|4178.09|4177.69|4178.34|4177.94|4178.09|4177.69|344
1619811950000|2021-04-30 19:45:50|4177.84|4177.44|4177.84|4177.44|4178.09|4177.69|4177.84|4177.44|660
1619811960000|2021-04-30 19:46:00|4177.59|4177.19|4176.84|4176.44|4177.59|4177.19|4176.84|4176.44|765
1619811970000|2021-04-30 19:46:10|4177.09|4176.69|4177.09|4176.69|4177.59|4177.19|4176.84|4176.44|1260
1619811980000|2021-04-30 19:46:20|4177.21|4176.81|4176.84|4176.44|4177.59|4177.19|4176.84|4176.44|695
1619811990000|2021-04-30 19:46:30|||||||||273
1619812000000|2021-04-30 19:46:40|4176.59|4176.19|4176.84|4176.44|4176.84|4176.44|4176.59|4176.19|633
1619812010000|2021-04-30 19:46:50|4176.59|4176.19|4176.59|4176.19|4176.84|4176.44|4175.84|4175.44|2367
1619812020000|2021-04-30 19:47:00|4176.34|4175.94|4175.84|4175.44|4176.34|4175.94|4175.59|4175.19|2076
1619812030000|2021-04-30 19:47:10|4175.59|4175.19|4175.59|4175.19|4175.84|4175.44|4175.59|4175.19|622
1619812040000|2021-04-30 19:47:20|4175.84|4175.44|4175.59|4175.19|4175.84|4175.44|4175.59|4175.19|623
1619812050000|2021-04-30 19:47:30|4175.34|4174.94|4175.34|4174.94|4175.84|4175.44|4175.09|4174.69|1224
1619812060000|2021-04-30 19:47:40|4175.09|4174.69|4175.59|4175.19|4175.59|4175.19|4175.09|4174.69|985
1619812070000|2021-04-30 19:47:50|4175.34|4174.94|4176.59|4176.19|4176.59|4176.19|4175.34|4174.94|903
1619812080000|2021-04-30 19:48:00|4176.84|4176.44|4177.34|4176.94|4178.34|4177.94|4176.84|4176.44|2401
1619812090000|2021-04-30 19:48:10|4177.59|4177.19|4177.59|4177.19|4177.84|4177.44|4176.84|4176.44|1189
1619812100000|2021-04-30 19:48:20|4177.84|4177.44|4178.09|4177.69|4178.09|4177.69|4177.84|4177.44|774
1619812110000|2021-04-30 19:48:30|4177.84|4177.44|4178.34|4177.94|4178.34|4177.94|4177.84|4177.44|918
1619812120000|2021-04-30 19:48:40|4178.59|4178.19|4179.34|4178.94|4179.59|4179.19|4178.59|4178.19|1788
1619812130000|2021-04-30 19:48:50|4179.09|4178.69|4181.09|4180.69|4181.09|4180.69|4179.09|4178.69|1310
1619812140000|2021-04-30 19:49:00|4180.84|4180.44|4182.09|4181.69|4183.34|4182.94|4180.84|4180.44|3671
1619812150000|2021-04-30 19:49:10|4182.34|4181.94|4183.09|4182.69|4183.34|4182.94|4182.09|4181.69|1752
1619812160000|2021-04-30 19:49:20|4183.34|4182.94|4182.09|4181.69|4183.34|4182.94|4182.09|4181.69|1986
1619812170000|2021-04-30 19:49:30|4181.84|4181.44|4182.34|4181.94|4182.59|4182.19|4181.84|4181.44|1043
1619812180000|2021-04-30 19:49:40|4182.59|4182.19|4183.34|4182.94|4183.34|4182.94|4182.34|4181.94|1306
1619812190000|2021-04-30 19:49:50|4183.09|4182.69|4183.59|4183.19|4184.34|4183.94|4183.09|4182.69|1862
1619812200000|2021-04-30 19:50:00|4183.34|4182.94|4182.09|4181.69|4183.34|4182.94|4181.34|4180.94|4959
1619812210000|2021-04-30 19:50:10|4182.34|4181.94|4183.09|4182.69|4183.34|4182.94|4180.84|4180.44|3604
1619812220000|2021-04-30 19:50:20|4182.84|4182.44|4181.59|4181.19|4182.84|4182.44|4181.59|4181.19|2164
1619812230000|2021-04-30 19:50:30|4181.34|4180.94|4182.09|4181.69|4182.34|4181.94|4181.34|4180.94|1557
1619812240000|2021-04-30 19:50:40|4181.84|4181.44|4182.34|4181.94|4182.34|4181.94|4181.34|4180.94|1763
1619812250000|2021-04-30 19:50:50|4182.09|4181.69|4181.59|4181.19|4182.34|4181.94|4181.59|4181.19|1571
1619812260000|2021-04-30 19:51:00|4181.34|4180.94|4180.84|4180.44|4181.34|4180.94|4180.59|4180.19|2173
1619812270000|2021-04-30 19:51:10|4180.59|4180.19|4180.84|4180.44|4181.09|4180.69|4180.59|4180.19|1378
1619812280000|2021-04-30 19:51:20|4180.59|4180.19|4181.59|4181.19|4181.84|4181.44|4180.59|4180.19|1466
1619812290000|2021-04-30 19:51:30|4181.84|4181.44|4182.09|4181.69|4182.34|4181.94|4181.21|4180.81|1389
1619812300000|2021-04-30 19:51:40|4181.84|4181.44|4181.84|4181.44|4182.34|4181.94|4181.84|4181.44|1661
1619812310000|2021-04-30 19:51:50|4182.09|4181.69|4182.34|4181.94|4182.59|4182.19|4182.09|4181.69|1570
1619812320000|2021-04-30 19:52:00|4182.09|4181.69|4181.09|4180.69|4182.09|4181.69|4181.09|4180.69|1144
1619812330000|2021-04-30 19:52:10|4181.34|4180.94|4181.09|4180.69|4181.59|4181.19|4181.09|4180.69|1225
1619812340000|2021-04-30 19:52:20|4181.34|4180.94|4181.34|4180.94|4181.59|4181.19|4181.09|4180.69|1330
1619812350000|2021-04-30 19:52:30|4181.09|4180.69|4181.84|4181.44|4182.09|4181.69|4181.09|4180.69|1476
1619812360000|2021-04-30 19:52:40|4182.09|4181.69|4182.09|4181.69|4182.59|4182.19|4181.84|4181.44|1515
1619812370000|2021-04-30 19:52:50|4181.84|4181.44|4181.34|4180.94|4182.09|4181.69|4181.34|4180.94|1361
1619812380000|2021-04-30 19:53:00|4181.59|4181.19|4181.59|4181.19|4181.84|4181.44|4181.34|4180.94|1241
1619812390000|2021-04-30 19:53:10|4181.34|4180.94|4181.09|4180.69|4181.84|4181.44|4181.09|4180.69|1255
1619812400000|2021-04-30 19:53:20|4181.34|4180.94|4182.09|4181.69|4182.34|4181.94|4181.09|4180.69|1227
1619812410000|2021-04-30 19:53:30|4181.84|4181.44|4181.09|4180.69|4181.84|4181.44|4181.09|4180.69|1345
1619812420000|2021-04-30 19:53:40|4180.84|4180.44|4180.84|4180.44|4181.09|4180.69|4180.34|4179.94|1977
1619812430000|2021-04-30 19:53:50|4181.09|4180.69|4181.34|4180.94|4181.59|4181.19|4180.84|4180.44|1243
1619812440000|2021-04-30 19:54:00|4181.84|4181.44|4180.59|4180.19|4181.84|4181.44|4180.59|4180.19|1780
1619812450000|2021-04-30 19:54:10|4180.34|4179.94|4180.59|4180.19|4180.59|4180.19|4180.09|4179.69|1444
1619812460000|2021-04-30 19:54:20|4180.34|4179.94|4179.84|4179.44|4180.59|4180.19|4179.84|4179.44|2014
1619812470000|2021-04-30 19:54:30|4180.09|4179.69|4180.09|4179.69|4180.59|4180.19|4179.84|4179.44|1824
1619812480000|2021-04-30 19:54:40|4180.34|4179.94|4181.09|4180.69|4181.09|4180.69|4179.59|4179.19|2205
1619812490000|2021-04-30 19:54:50|4180.46|4180.06|4179.59|4179.19|4180.46|4180.06|4179.09|4178.69|3980
1619812500000|2021-04-30 19:55:00|4180.09|4179.69|4181.59|4181.19|4181.84|4181.44|4180.09|4179.69|5269
1619812510000|2021-04-30 19:55:10|4181.84|4181.44|4182.09|4181.69|4182.59|4182.19|4181.59|4181.19|3328
1619812520000|2021-04-30 19:55:20|4181.59|4181.19|4180.59|4180.19|4181.59|4181.19|4180.09|4179.69|3094
1619812530000|2021-04-30 19:55:30|4180.84|4180.44|4181.09|4180.69|4181.09|4180.69|4180.09|4179.69|3103
1619812540000|2021-04-30 19:55:40|4181.34|4180.94|4181.84|4181.44|4181.84|4181.44|4180.84|4180.44|3199
1619812550000|2021-04-30 19:55:50|4182.09|4181.69|4182.09|4181.69|4182.09|4181.69|4181.59|4181.19|2052
1619812560000|2021-04-30 19:56:00|4181.84|4181.44|4180.59|4180.19|4181.84|4181.44|4180.59|4180.19|3099
1619812570000|2021-04-30 19:56:10|4181.09|4180.69|4180.84|4180.44|4181.34|4180.94|4180.84|4180.44|1863
1619812580000|2021-04-30 19:56:20|4181.09|4180.69|4180.84|4180.44|4181.09|4180.69|4180.59|4180.19|2504
1619812590000|2021-04-30 19:56:30|4180.59|4180.19|4180.84|4180.44|4181.09|4180.69|4180.59|4180.19|2599
1619812600000|2021-04-30 19:56:40|4180.59|4180.19|4180.34|4179.94|4181.09|4180.69|4180.09|4179.69|2484
1619812610000|2021-04-30 19:56:50|4180.09|4179.69|4179.59|4179.19|4180.34|4179.94|4179.59|4179.19|1846
1619812620000|2021-04-30 19:57:00|4179.84|4179.44|4179.34|4178.94|4180.09|4179.69|4179.34|4178.94|2201
1619812630000|2021-04-30 19:57:10|4179.09|4178.69|4179.71|4179.31|4179.84|4179.44|4179.09|4178.69|1862
1619812640000|2021-04-30 19:57:20|4179.84|4179.44|4179.09|4178.69|4180.09|4179.69|4178.84|4178.44|1800
1619812650000|2021-04-30 19:57:30|4179.21|4178.81|4179.34|4178.94|4179.84|4179.44|4179.09|4178.69|2510
1619812660000|2021-04-30 19:57:40|4179.09|4178.69|4179.09|4178.69|4179.09|4178.69|4178.59|4178.19|2454
1619812670000|2021-04-30 19:57:50|4178.84|4178.44|4179.59|4179.19|4180.34|4179.94|4178.84|4178.44|2311
1619812680000|2021-04-30 19:58:00|4180.09|4179.69|4180.59|4180.19|4180.84|4180.44|4180.09|4179.69|3832
1619812690000|2021-04-30 19:58:10|4181.09|4180.69|4181.59|4181.19|4181.59|4181.19|4181.09|4180.69|3466
1619812700000|2021-04-30 19:58:20|4181.34|4180.94|4181.59|4181.19|4181.59|4181.19|4180.84|4180.44|3527
1619812710000|2021-04-30 19:58:30|4181.09|4180.69|4182.34|4181.94|4182.34|4181.94|4180.84|4180.44|5445
1619812720000|2021-04-30 19:58:40|4182.09|4181.69|4179.84|4179.44|4182.09|4181.69|4179.59|4179.19|8133
1619812730000|2021-04-30 19:58:50|4179.34|4178.94|4179.84|4179.44|4180.09|4179.69|4178.84|4178.44|8218
1619812740000|2021-04-30 19:59:00|4180.09|4179.69|4179.34|4178.94|4180.09|4179.69|4178.84|4178.44|10693
1619812750000|2021-04-30 19:59:10|4179.09|4178.69|4181.59|4181.19|4182.09|4181.69|4178.84|4178.44|12478
1619812760000|2021-04-30 19:59:20|4181.34|4180.94|4180.34|4179.94|4182.09|4181.69|4180.09|4179.69|11582
1619812770000|2021-04-30 19:59:30|4180.21|4179.81|4180.59|4180.19|4181.09|4180.69|4179.34|4178.94|15122
1619812780000|2021-04-30 19:59:40|4180.09|4179.69|4180.84|4180.44|4181.59|4181.19|4179.34|4178.94|17844
1619812790000|2021-04-30 19:59:50|4180.59|4180.19|4185.09|4184.69|4185.34|4184.94|4179.59|4179.19|65009
1619812800000|2021-04-30 20:00:00|4185.19|4184.59|4187.42|4186.82|4187.67|4187.07|4184.92|4184.32|20035
1619812810000|2021-04-30 20:00:10|4187.67|4187.07|4187.42|4186.82|4189.17|4188.57|4187.42|4186.82|6044
1619812820000|2021-04-30 20:00:20|4187.67|4187.07|4187.67|4187.07|4188.42|4187.82|4187.42|4186.82|2742
1619812830000|2021-04-30 20:00:30|4187.92|4187.32|4187.92|4187.32|4188.17|4187.57|4187.17|4186.57|3335
1619812840000|2021-04-30 20:00:40|4188.17|4187.57|4187.92|4187.32|4188.67|4188.07|4187.92|4187.32|2714
1619812850000|2021-04-30 20:00:50|4187.67|4187.07|4187.67|4187.07|4188.17|4187.57|4187.42|4186.82|2901
1619812860000|2021-04-30 20:01:00|4187.92|4187.32|4187.92|4187.32|4188.17|4187.57|4187.67|4187.07|1736
1619812870000|2021-04-30 20:01:10|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|1360
1619812880000|2021-04-30 20:01:20|4188.17|4187.57|4188.42|4187.82|4188.42|4187.82|4188.17|4187.57|2886
1619812890000|2021-04-30 20:01:30|4188.67|4188.07|4188.42|4187.82|4188.67|4188.07|4188.42|4187.82|1052
1619812900000|2021-04-30 20:01:40|||||||||602
1619812910000|2021-04-30 20:01:50|||||||||991
1619812920000|2021-04-30 20:02:00|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|1247
1619812930000|2021-04-30 20:02:10|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|851
1619812940000|2021-04-30 20:02:20|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|1637
1619812950000|2021-04-30 20:02:30|4187.67|4187.07|4188.42|4187.82|4188.42|4187.82|4187.42|4186.82|2160
1619812960000|2021-04-30 20:02:40|4188.17|4187.57|4188.17|4187.57|4188.67|4188.07|4188.17|4187.57|2162
1619812970000|2021-04-30 20:02:50|4187.92|4187.32|4187.92|4187.32|4188.42|4187.82|4187.67|4187.07|1121
1619812980000|2021-04-30 20:03:00|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|475
1619812990000|2021-04-30 20:03:10|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|4187.92|4187.32|471
1619813000000|2021-04-30 20:03:20|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|329
1619813010000|2021-04-30 20:03:30|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|343
1619813020000|2021-04-30 20:03:40|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|907
1619813030000|2021-04-30 20:03:50|4188.17|4187.57|4187.67|4187.07|4188.17|4187.57|4187.67|4187.07|1134
1619813040000|2021-04-30 20:04:00|||||||||134
1619813050000|2021-04-30 20:04:10|4187.92|4187.32|4187.67|4187.07|4187.92|4187.32|4187.67|4187.07|617
1619813060000|2021-04-30 20:04:20|4187.92|4187.32|4187.67|4187.07|4187.92|4187.32|4187.67|4187.07|746
1619813070000|2021-04-30 20:04:30|4187.92|4187.32|4187.67|4187.07|4187.92|4187.32|4187.42|4186.82|1096
1619813080000|2021-04-30 20:04:40|||||||||111
1619813090000|2021-04-30 20:04:50|4187.92|4187.32|4188.17|4187.57|4188.42|4187.82|4187.92|4187.32|990
1619813100000|2021-04-30 20:05:00|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|525
1619813110000|2021-04-30 20:05:10|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|512
1619813120000|2021-04-30 20:05:20|4187.92|4187.32|4188.17|4187.57|4188.17|4187.57|4187.92|4187.32|479
1619813130000|2021-04-30 20:05:30|4187.92|4187.32|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|476
1619813140000|2021-04-30 20:05:40|4188.17|4187.57|4187.92|4187.32|4188.42|4187.82|4187.92|4187.32|820
1619813150000|2021-04-30 20:05:50|4188.17|4187.57|4188.17|4187.57|4188.42|4187.82|4187.92|4187.32|462
1619813160000|2021-04-30 20:06:00|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|290
1619813170000|2021-04-30 20:06:10|4187.42|4186.82|4187.67|4187.07|4187.67|4187.07|4187.42|4186.82|1079
1619813180000|2021-04-30 20:06:20|4187.92|4187.32|4187.42|4186.82|4187.92|4187.32|4187.42|4186.82|829
1619813190000|2021-04-30 20:06:30|4187.67|4187.07|4187.42|4186.82|4187.67|4187.07|4187.42|4186.82|401
1619813200000|2021-04-30 20:06:40|4187.67|4187.07|4187.67|4187.07|4187.67|4187.07|4187.67|4187.07|183
1619813210000|2021-04-30 20:06:50|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|277
1619813220000|2021-04-30 20:07:00|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|336
1619813230000|2021-04-30 20:07:10|4188.17|4187.57|4188.17|4187.57|4188.42|4187.82|4188.17|4187.57|1053
1619813240000|2021-04-30 20:07:20|4187.92|4187.32|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|550
1619813250000|2021-04-30 20:07:30|4187.67|4187.07|4187.92|4187.32|4187.92|4187.32|4187.67|4187.07|393
1619813260000|2021-04-30 20:07:40|||||||||58
1619813270000|2021-04-30 20:07:50|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|327
1619813280000|2021-04-30 20:08:00|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|207
1619813290000|2021-04-30 20:08:10|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|342
1619813300000|2021-04-30 20:08:20|||||||||53
1619813310000|2021-04-30 20:08:30|4188.17|4187.57|4188.17|4187.57|4188.42|4187.82|4187.92|4187.32|829
1619813320000|2021-04-30 20:08:40|4187.92|4187.32|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|279
1619813330000|2021-04-30 20:08:50|4188.17|4187.57|4187.92|4187.32|4188.17|4187.57|4187.92|4187.32|319
1619813340000|2021-04-30 20:09:00|4187.67|4187.07|4187.92|4187.32|4188.17|4187.57|4187.67|4187.07|953
1619813350000|2021-04-30 20:09:10|||||||||89
1619813360000|2021-04-30 20:09:20|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|4188.17|4187.57|191
1619813370000|2021-04-30 20:09:30|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|4187.67|4187.07|588
1619813380000|2021-04-30 20:09:40|4187.67|4187.07|4187.67|4187.07|4187.92|4187.32|4187.67|4187.07|337
1619813390000|2021-04-30 20:09:50|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|4187.92|4187.32|78
1619813400000|2021-04-30 20:10:00|||||||||97
1619813410000|2021-04-30 20:10:10|4188.17|4187.57|4188.42|4187.82|4188.42|4187.82|4188.17|4187.57|615
1619813420000|2021-04-30 20:10:20|||||||||84
1619813430000|2021-04-30 20:10:30|4188.67|4188.07|4188.42|4187.82|4188.67|4188.07|4188.42|4187.82|446
1619813440000|2021-04-30 20:10:40|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|159
1619813450000|2021-04-30 20:10:50|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|204
1619813460000|2021-04-30 20:11:00|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|196
1619813470000|2021-04-30 20:11:10|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|4188.42|4187.82|542
1619813480000|2021-04-30 20:11:20|||||||||206
1619813490000|2021-04-30 20:11:30|||||||||30
1619813500000|2021-04-30 20:11:40|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|464
1619813510000|2021-04-30 20:11:50|||||||||88
1619813520000|2021-04-30 20:12:00|4188.92|4188.32|4188.92|4188.32|4188.92|4188.32|4188.92|4188.32|228
1619813530000|2021-04-30 20:12:10|||||||||114
1619813540000|2021-04-30 20:12:20|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|4188.67|4188.07|446
1619813550000|2021-04-30 20:12:30|4188.92|4188.32|4188.67|4188.07|4188.92|4188.32|4188.67|4188.07|405
1619813560000|2021-04-30 20:12:40|4188.92|4188.32|4188.92|4188.32|4188.92|4188.32|4188.92|4188.32|61
1619813570000|2021-04-30 20:12:50|||||||||103
1619813580000|2021-04-30 20:13:00|4189.17|4188.57|4189.17|4188.57|4189.17|4188.57|4189.17|4188.57|443
1619813590000|2021-04-30 20:13:10|||||||||77
1619813600000|2021-04-30 20:13:20|4188.92|4188.32|4188.92|4188.32|4189.17|4188.57|4188.92|4188.32|689
1619813610000|2021-04-30 20:13:30|4189.17|4188.57|4189.17|4188.57|4189.17|4188.57|4189.17|4188.57|102
1619813620000|2021-04-30 20:13:40|4189.42|4188.82|4189.42|4188.82|4189.42|4188.82|4189.17|4188.57|465
1619813630000|2021-04-30 20:13:50|4189.17|4188.57|4189.17|4188.57|4189.17|4188.57|4189.17|4188.57|184
1619813640000|2021-04-30 20:14:00|4189.29|4188.69|4189.17|4188.57|4189.42|4188.82|4189.17|4188.57|525
1619813650000|2021-04-30 20:14:10|||||||||57
1619813660000|2021-04-30 20:14:20|4188.42|4187.82|4188.67|4188.07|4188.92|4188.32|4188.42|4187.82|1164
1619813670000|2021-04-30 20:14:30|4188.92|4188.32|4188.92|4188.32|4188.92|4188.32|4188.67|4188.07|444
1619813680000|2021-04-30 20:14:40|||||||||150
1619813690000|2021-04-30 20:14:50|4188.79|4188.19|4189.21|4187.71|4189.21|4188.44|4188.54|4187.71|750
1619813700000|2021-04-30 20:15:00|4188.81|4187.31|4189.24|4187.74|4189.24|4187.74|4188.81|4187.31|21
1619813710000|2021-04-30 20:15:10|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|0
1619813720000|2021-04-30 20:15:20|4189.24|4187.74|4189.24|4187.74|4189.24|4187.74|4189.24|4187.74|0
1619813740000|2021-04-30 20:15:40|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|0
1619813760000|2021-04-30 20:16:00|4189.07|4187.57|4188.96|4187.46|4189.07|4187.57|4188.96|4187.46|0
1619813770000|2021-04-30 20:16:10|4188.92|4187.42|4189|4187.5|4189.11|4187.61|4188.92|4187.42|0
1619813780000|2021-04-30 20:16:20|4189.11|4187.61|4189.11|4187.61|4189.11|4187.61|4189.11|4187.61|0
1619813790000|2021-04-30 20:16:30|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|0
1619813800000|2021-04-30 20:16:40|4188.92|4187.42|4188.92|4187.42|4188.92|4187.42|4188.92|4187.42|0
1619813810000|2021-04-30 20:16:50|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|0
1619813830000|2021-04-30 20:17:10|4188.92|4187.42|4188.92|4187.42|4188.92|4187.42|4188.92|4187.42|0
1619813880000|2021-04-30 20:18:00|4188.85|4187.35|4188.89|4187.39|4188.89|4187.39|4188.85|4187.35|0
1619813930000|2021-04-30 20:18:50|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|0
1619813950000|2021-04-30 20:19:10|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|0
1619814000000|2021-04-30 20:20:00|4188.63|4187.13|4188.63|4187.13|4188.63|4187.13|4188.63|4187.13|0
1619814010000|2021-04-30 20:20:10|4188.78|4187.28|4188.74|4187.24|4188.78|4187.28|4188.67|4187.17|0
1619814020000|2021-04-30 20:20:20|4188.78|4187.28|4188.78|4187.28|4188.78|4187.28|4188.78|4187.28|0
1619814040000|2021-04-30 20:20:40|4188.74|4187.24|4188.78|4187.28|4188.78|4187.28|4188.74|4187.24|0
1619814050000|2021-04-30 20:20:50|4188.74|4187.24|4188.74|4187.24|4188.74|4187.24|4188.74|4187.24|0
1619814070000|2021-04-30 20:21:10|4188.81|4187.31|4188.81|4187.31|4188.81|4187.31|4188.81|4187.31|0
1619814080000|2021-04-30 20:21:20|4188.85|4187.35|4188.81|4187.31|4188.85|4187.35|4188.81|4187.31|0
1619814090000|2021-04-30 20:21:30|4188.78|4187.28|4188.78|4187.28|4188.78|4187.28|4188.78|4187.28|0
1619814110000|2021-04-30 20:21:50|4188.81|4187.31|4189|4187.5|4189|4187.5|4188.81|4187.31|0
1619814120000|2021-04-30 20:22:00|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|0
1619814130000|2021-04-30 20:22:10|4188.81|4187.31|4188.81|4187.31|4188.81|4187.31|4188.81|4187.31|0
1619814150000|2021-04-30 20:22:30|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|4188.85|4187.35|0
1619814180000|2021-04-30 20:23:00|4188.7|4187.2|4188.7|4187.2|4188.7|4187.2|4188.7|4187.2|0
1619814190000|2021-04-30 20:23:10|4189.07|4187.57|4189.07|4187.57|4189.07|4187.57|4189.07|4187.57|0
1619814200000|2021-04-30 20:23:20|4188.92|4187.42|4189.28|4187.78|4189.28|4187.78|4188.92|4187.42|0
1619814210000|2021-04-30 20:23:30|4189.46|4187.96|4189.46|4187.96|4189.46|4187.96|4189.46|4187.96|0
1619814220000|2021-04-30 20:23:40|4189.43|4187.93|4189.28|4187.78|4189.43|4187.93|4189.28|4187.78|0
1619814230000|2021-04-30 20:23:50|4189.32|4187.82|4189.11|4187.61|4189.32|4187.82|4189.11|4187.61|0
1619814250000|2021-04-30 20:24:10|4189.07|4187.57|4189.07|4187.57|4189.11|4187.61|4189.07|4187.57|0
1619814260000|2021-04-30 20:24:20|4189|4187.5|4189|4187.5|4189|4187.5|4189|4187.5|0
1619814290000|2021-04-30 20:24:50|4189.03|4187.53|4189.03|4187.53|4189.07|4187.57|4189.03|4187.53|0
1619814300000|2021-04-30 20:25:00|4189.07|4187.57|4189.03|4187.53|4189.07|4187.57|4189.03|4187.53|0
1619814310000|2021-04-30 20:25:10|4189.07|4187.57|4189.07|4187.57|4189.07|4187.57|4189.07|4187.57|0
1619814320000|2021-04-30 20:25:20|4188.96|4187.46|4188.96|4187.46|4189|4187.5|4188.96|4187.46|0
1619814410000|2021-04-30 20:26:50|4189|4187.5|4189|4187.5|4189|4187.5|4189|4187.5|0
1619814420000|2021-04-30 20:27:00|4189.03|4187.53|4189.03|4187.53|4189.03|4187.53|4189.03|4187.53|0
1619814440000|2021-04-30 20:27:20|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|4188.96|4187.46|0
1619814460000|2021-04-30 20:27:40|4189.21|4187.71|4189.18|4187.68|4189.21|4187.71|4189.18|4187.68|0
1619814480000|2021-04-30 20:28:00|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|0
1619814500000|2021-04-30 20:28:20|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|0
1619814510000|2021-04-30 20:28:30|4189.24|4187.74|4189.46|4187.96|4189.46|4187.96|4189.24|4187.74|0
1619814540000|2021-04-30 20:29:00|4189.57|4188.07|4189.57|4188.07|4189.57|4188.07|4189.57|4188.07|0
1619814550000|2021-04-30 20:29:10|4189.61|4188.11|4189.61|4188.11|4189.61|4188.11|4189.61|4188.11|0
1619814560000|2021-04-30 20:29:20|4189.65|4188.15|4189.65|4188.15|4189.65|4188.15|4189.65|4188.15|0
1619814570000|2021-04-30 20:29:30|4189.61|4188.11|4189.61|4188.11|4189.65|4188.15|4189.61|4188.11|0
1619814580000|2021-04-30 20:29:40|4189.35|4187.85|4189.21|4187.71|4189.35|4187.85|4189.21|4187.71|0
1619814590000|2021-04-30 20:29:50|4189.24|4187.74|4189.21|4187.71|4189.24|4187.74|4189.21|4187.71|0
1619814600000|2021-04-30 20:30:00|4188.04|4187.44|4188.29|4187.69|4188.54|4187.94|4187.79|4187.19|452
1619814610000|2021-04-30 20:30:10|4188.04|4187.44|4188.29|4187.69|4188.29|4187.69|4188.04|4187.44|123
1619814620000|2021-04-30 20:30:20|4188.04|4187.44|4188.54|4187.94|4188.79|4188.19|4188.04|4187.44|264
1619814630000|2021-04-30 20:30:30|4188.29|4187.69|4188.29|4187.69|4188.54|4187.94|4188.29|4187.69|28
1619814640000|2021-04-30 20:30:40|4188.54|4187.94|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|23
1619814650000|2021-04-30 20:30:50|4188.54|4187.94|4188.54|4187.94|4188.54|4187.94|4188.54|4187.94|20
1619814660000|2021-04-30 20:31:00|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|10
1619814670000|2021-04-30 20:31:10|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|92
1619814680000|2021-04-30 20:31:20|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|2
1619814690000|2021-04-30 20:31:30|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|52
1619814700000|2021-04-30 20:31:40|4188.54|4187.94|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|12
1619814710000|2021-04-30 20:31:50|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|66
1619814720000|2021-04-30 20:32:00|4188.54|4187.94|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|26
1619814730000|2021-04-30 20:32:10|4188.54|4187.94|4188.54|4187.94|4188.54|4187.94|4188.54|4187.94|2
1619814740000|2021-04-30 20:32:20|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.29|4187.69|85
1619814750000|2021-04-30 20:32:30|4188.54|4187.94|4188.54|4187.94|4188.54|4187.94|4188.54|4187.94|8
1619814760000|2021-04-30 20:32:40|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|18
1619814770000|2021-04-30 20:32:50|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|3
1619814780000|2021-04-30 20:33:00|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|16
1619814790000|2021-04-30 20:33:10|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|34
1619814800000|2021-04-30 20:33:20|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|18
1619814810000|2021-04-30 20:33:30|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|31
1619814820000|2021-04-30 20:33:40|4188.79|4188.19|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|11
1619814830000|2021-04-30 20:33:50|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|3
1619814840000|2021-04-30 20:34:00|4188.54|4187.94|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|9
1619814850000|2021-04-30 20:34:10|4188.54|4187.94|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|98
1619814860000|2021-04-30 20:34:20|4189.04|4188.44|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|7
1619814870000|2021-04-30 20:34:30|4189.04|4188.44|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|69
1619814880000|2021-04-30 20:34:40|4189.04|4188.44|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|48
1619814890000|2021-04-30 20:34:50|||||||||3
1619814900000|2021-04-30 20:35:00|||||||||66
1619814910000|2021-04-30 20:35:10|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|112
1619814920000|2021-04-30 20:35:20|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|30
1619814930000|2021-04-30 20:35:30|4189.54|4188.94|4189.04|4188.44|4189.54|4188.94|4189.04|4188.44|189
1619814940000|2021-04-30 20:35:40|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|41
1619814950000|2021-04-30 20:35:50|||||||||1
1619814960000|2021-04-30 20:36:00|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|117
1619814970000|2021-04-30 20:36:10|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|75
1619814980000|2021-04-30 20:36:20|4189.04|4188.44|4189.54|4188.94|4189.54|4188.94|4189.04|4188.44|107
1619814990000|2021-04-30 20:36:30|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|7
1619815000000|2021-04-30 20:36:40|4189.54|4188.94|4189.29|4188.69|4189.54|4188.94|4189.29|4188.69|63
1619815010000|2021-04-30 20:36:50|||||||||1
1619815020000|2021-04-30 20:37:00|4189.04|4188.44|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|28
1619815030000|2021-04-30 20:37:10|4189.04|4188.44|4189.04|4188.44|4189.29|4188.69|4188.79|4188.19|59
1619815040000|2021-04-30 20:37:20|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|25
1619815050000|2021-04-30 20:37:30|||||||||13
1619815060000|2021-04-30 20:37:40|||||||||2
1619815070000|2021-04-30 20:37:50|4189.29|4188.69|4188.79|4188.19|4189.29|4188.69|4188.79|4188.19|30
1619815080000|2021-04-30 20:38:00|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|6
1619815090000|2021-04-30 20:38:10|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|20
1619815100000|2021-04-30 20:38:20|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|18
1619815110000|2021-04-30 20:38:30|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|6
1619815120000|2021-04-30 20:38:40|4189.04|4188.44|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|16
1619815130000|2021-04-30 20:38:50|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|2
1619815140000|2021-04-30 20:39:00|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|5
1619815150000|2021-04-30 20:39:10|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|44
1619815160000|2021-04-30 20:39:20|||||||||4
1619815170000|2021-04-30 20:39:30|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|36
1619815180000|2021-04-30 20:39:40|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|83
1619815190000|2021-04-30 20:39:50|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|32
1619815200000|2021-04-30 20:40:00|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|10
1619815210000|2021-04-30 20:40:10|||||||||27
1619815220000|2021-04-30 20:40:20|||||||||8
1619815230000|2021-04-30 20:40:30|||||||||6
1619815240000|2021-04-30 20:40:40|||||||||1
1619815250000|2021-04-30 20:40:50|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|123
1619815260000|2021-04-30 20:41:00|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|2
1619815270000|2021-04-30 20:41:10|4189.04|4188.44|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|40
1619815280000|2021-04-30 20:41:20|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|28
1619815290000|2021-04-30 20:41:30|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|30
1619815300000|2021-04-30 20:41:40|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|68
1619815310000|2021-04-30 20:41:50|||||||||53
1619815320000|2021-04-30 20:42:00|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|5
1619815330000|2021-04-30 20:42:10|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|11
1619815340000|2021-04-30 20:42:20|||||||||35
1619815350000|2021-04-30 20:42:30|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|57
1619815360000|2021-04-30 20:42:40|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|111
1619815370000|2021-04-30 20:42:50|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|8
1619815380000|2021-04-30 20:43:00|4189.04|4188.44|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|25
1619815390000|2021-04-30 20:43:10|4188.54|4187.94|4189.04|4188.44|4189.04|4188.44|4188.54|4187.94|19
1619815410000|2021-04-30 20:43:30|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|43
1619815420000|2021-04-30 20:43:40|4189.04|4188.44|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|58
1619815430000|2021-04-30 20:43:50|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|4189.29|4188.69|151
1619815440000|2021-04-30 20:44:00|||||||||3
1619815450000|2021-04-30 20:44:10|4189.79|4189.19|4189.79|4189.19|4189.79|4189.19|4189.79|4189.19|162
1619815460000|2021-04-30 20:44:20|4190.04|4189.44|4189.79|4189.19|4190.04|4189.44|4189.79|4189.19|68
1619815470000|2021-04-30 20:44:30|4190.04|4189.44|4189.79|4189.19|4190.04|4189.44|4189.79|4189.19|83
1619815480000|2021-04-30 20:44:40|||||||||9
1619815500000|2021-04-30 20:45:00|4190.04|4189.44|4189.79|4189.19|4190.04|4189.44|4189.79|4189.19|52
1619815510000|2021-04-30 20:45:10|4190.04|4189.44|4189.79|4189.19|4190.04|4189.44|4189.79|4189.19|5
1619815520000|2021-04-30 20:45:20|4190.04|4189.44|4190.04|4189.44|4190.04|4189.44|4190.04|4189.44|11
1619815530000|2021-04-30 20:45:30|4189.79|4189.19|4189.79|4189.19|4189.79|4189.19|4189.79|4189.19|6
1619815540000|2021-04-30 20:45:40|||||||||46
1619815550000|2021-04-30 20:45:50|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|3
1619815560000|2021-04-30 20:46:00|4189.79|4189.19|4189.79|4189.19|4190.04|4189.44|4189.79|4189.19|35
1619815570000|2021-04-30 20:46:10|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|73
1619815580000|2021-04-30 20:46:20|||||||||18
1619815590000|2021-04-30 20:46:30|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|46
1619815600000|2021-04-30 20:46:40|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|4
1619815620000|2021-04-30 20:47:00|||||||||16
1619815630000|2021-04-30 20:47:10|4189.29|4188.69|4189.29|4188.69|4189.54|4188.94|4189.29|4188.69|11
1619815640000|2021-04-30 20:47:20|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|4189.54|4188.94|1
1619815650000|2021-04-30 20:47:30|4189.29|4188.69|4189.29|4188.69|4189.54|4188.94|4189.29|4188.69|18
1619815660000|2021-04-30 20:47:40|||||||||80
1619815670000|2021-04-30 20:47:50|4189.04|4188.44|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|36
1619815680000|2021-04-30 20:48:00|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|1
1619815690000|2021-04-30 20:48:10|4189.04|4188.44|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|48
1619815700000|2021-04-30 20:48:20|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|5
1619815720000|2021-04-30 20:48:40|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|7
1619815730000|2021-04-30 20:48:50|||||||||1
1619815740000|2021-04-30 20:49:00|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|7
1619815750000|2021-04-30 20:49:10|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|20
1619815760000|2021-04-30 20:49:20|4189.29|4188.69|4189.04|4188.44|4189.29|4188.69|4189.04|4188.44|19
1619815770000|2021-04-30 20:49:30|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|3
1619815780000|2021-04-30 20:49:40|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|2
1619815790000|2021-04-30 20:49:50|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|1
1619815800000|2021-04-30 20:50:00|4189.04|4188.44|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|18
1619815810000|2021-04-30 20:50:10|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|57
1619815820000|2021-04-30 20:50:20|4188.79|4188.19|4189.29|4188.69|4189.29|4188.69|4188.79|4188.19|17
1619815830000|2021-04-30 20:50:30|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|6
1619815840000|2021-04-30 20:50:40|4189.29|4188.69|4188.79|4188.19|4189.29|4188.69|4188.79|4188.19|92
1619815860000|2021-04-30 20:51:00|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|3
1619815870000|2021-04-30 20:51:10|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|30
1619815880000|2021-04-30 20:51:20|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|22
1619815890000|2021-04-30 20:51:30|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4188.79|4188.19|75
1619815900000|2021-04-30 20:51:40|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|10
1619815910000|2021-04-30 20:51:50|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|44
1619815920000|2021-04-30 20:52:00|4189.54|4188.94|4189.29|4188.69|4189.54|4188.94|4189.29|4188.69|68
1619815930000|2021-04-30 20:52:10|4189.04|4188.44|4189.29|4188.69|4189.29|4188.69|4189.04|4188.44|17
1619815940000|2021-04-30 20:52:20|||||||||6
1619815960000|2021-04-30 20:52:40|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|13
1619815980000|2021-04-30 20:53:00|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|12
1619815990000|2021-04-30 20:53:10|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|6
1619816000000|2021-04-30 20:53:20|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|3
1619816010000|2021-04-30 20:53:30|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|8
1619816020000|2021-04-30 20:53:40|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|7
1619816030000|2021-04-30 20:53:50|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|68
1619816040000|2021-04-30 20:54:00|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|4189.29|4188.69|11
1619816050000|2021-04-30 20:54:10|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|71
1619816060000|2021-04-30 20:54:20|4189.29|4188.69|4188.79|4188.19|4189.29|4188.69|4188.79|4188.19|10
1619816070000|2021-04-30 20:54:30|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|8
1619816080000|2021-04-30 20:54:40|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|6
1619816090000|2021-04-30 20:54:50|4189.04|4188.44|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|20
1619816100000|2021-04-30 20:55:00|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|31
1619816110000|2021-04-30 20:55:10|||||||||64
1619816120000|2021-04-30 20:55:20|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|8
1619816140000|2021-04-30 20:55:40|||||||||3
1619816150000|2021-04-30 20:55:50|||||||||5
1619816160000|2021-04-30 20:56:00|||||||||49
1619816170000|2021-04-30 20:56:10|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|11
1619816180000|2021-04-30 20:56:20|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|6
1619816190000|2021-04-30 20:56:30|4189.04|4188.44|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|14
1619816200000|2021-04-30 20:56:40|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.54|4187.94|118
1619816210000|2021-04-30 20:56:50|4188.54|4187.94|4188.54|4187.94|4188.79|4188.19|4188.54|4187.94|8
1619816220000|2021-04-30 20:57:00|4188.79|4188.19|4188.79|4188.19|4188.79|4188.19|4188.54|4187.94|8
1619816230000|2021-04-30 20:57:10|4188.54|4187.94|4189.04|4188.44|4189.04|4188.44|4188.54|4187.94|41
1619816240000|2021-04-30 20:57:20|4188.79|4188.19|4189.04|4188.44|4189.04|4188.44|4188.79|4188.19|20
1619816250000|2021-04-30 20:57:30|4188.79|4188.19|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|30
1619816260000|2021-04-30 20:57:40|||||||||2
1619816270000|2021-04-30 20:57:50|4189.04|4188.44|4188.79|4188.19|4189.04|4188.44|4188.79|4188.19|8
1619816280000|2021-04-30 20:58:00|4188.54|4187.94|4188.54|4187.94|4189.04|4188.44|4188.54|4187.94|156
1619816290000|2021-04-30 20:58:10|4188.29|4187.69|4188.29|4187.69|4188.79|4188.19|4188.29|4187.69|71
1619816300000|2021-04-30 20:58:20|4188.54|4187.94|4188.29|4187.69|4188.54|4187.94|4188.04|4187.44|79
1619816310000|2021-04-30 20:58:30|4188.04|4187.44|4187.79|4187.19|4188.04|4187.44|4187.79|4187.19|82
1619816320000|2021-04-30 20:58:40|4187.54|4186.94|4187.54|4186.94|4187.54|4186.94|4187.54|4186.94|86
1619816330000|2021-04-30 20:58:50|4187.79|4187.19|4187.54|4186.94|4187.79|4187.19|4187.29|4186.69|73
1619816340000|2021-04-30 20:59:00|4187.79|4187.19|4187.79|4187.19|4188.04|4187.44|4187.54|4186.94|103
1619816350000|2021-04-30 20:59:10|4187.54|4186.94|4187.54|4186.94|4187.79|4187.19|4187.29|4186.69|93
1619816360000|2021-04-30 20:59:20|4187.29|4186.69|4188.29|4187.69|4188.29|4187.69|4187.29|4186.69|128
1619816370000|2021-04-30 20:59:30|4188.04|4187.44|4187.54|4186.94|4188.29|4187.69|4187.04|4186.44|237
1619816380000|2021-04-30 20:59:40|4187.04|4186.44|4187.79|4187.19|4188.04|4187.44|4187.04|4186.44|197
1619816390000|2021-04-30 20:59:50|4188.04|4187.44|4188.62|4187.12|4188.62|4187.69|4187.29|4186.69|98
1619992810000|2021-05-02 22:00:10|4190.79|4190.19|4190.92|4190.32|4191.54|4190.94|4190.67|4190.07|89
1619992820000|2021-05-02 22:00:20|4191.17|4190.57|4192.42|4191.82|4192.42|4191.82|4191.17|4190.57|152
1619992830000|2021-05-02 22:00:30|4192.29|4191.69|4192.92|4192.32|4193.29|4192.69|4191.79|4191.19|198
1619992840000|2021-05-02 22:00:40|4193.17|4192.57|4192.92|4192.32|4193.17|4192.57|4192.67|4192.07|153
1619992850000|2021-05-02 22:00:50|4193.29|4192.69|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|83
1619992860000|2021-05-02 22:01:00|4193.04|4192.44|4194.17|4193.57|4194.29|4193.69|4193.04|4192.44|439
1619992870000|2021-05-02 22:01:10|4194.29|4193.69|4194.54|4193.94|4194.67|4194.07|4194.17|4193.57|81
1619992880000|2021-05-02 22:01:20|4194.42|4193.82|4194.54|4193.94|4194.67|4194.07|4194.17|4193.57|130
1619992890000|2021-05-02 22:01:30|4194.29|4193.69|4193.92|4193.32|4194.67|4194.07|4193.92|4193.32|72
1619992900000|2021-05-02 22:01:40|4194.04|4193.44|4193.42|4192.82|4194.17|4193.57|4193.42|4192.82|82
1619992910000|2021-05-02 22:01:50|4193.67|4193.07|4193.54|4192.94|4193.67|4193.07|4193.42|4192.82|65
1619992920000|2021-05-02 22:02:00|4193.42|4192.82|4193.92|4193.32|4194.17|4193.57|4193.42|4192.82|98
1619992930000|2021-05-02 22:02:10|4193.79|4193.19|4193.92|4193.32|4194.04|4193.44|4193.79|4193.19|57
1619992940000|2021-05-02 22:02:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|27
1619992950000|2021-05-02 22:02:30|4193.92|4193.32|4194.04|4193.44|4194.04|4193.44|4193.92|4193.32|18
1619992960000|2021-05-02 22:02:40|4194.17|4193.57|4193.79|4193.19|4194.17|4193.57|4193.67|4193.07|67
1619992970000|2021-05-02 22:02:50|4193.67|4193.07|4193.42|4192.82|4193.79|4193.19|4193.42|4192.82|21
1619992980000|2021-05-02 22:03:00|4193.67|4193.07|4193.42|4192.82|4193.67|4193.07|4193.42|4192.82|29
1619992990000|2021-05-02 22:03:10|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.54|4192.94|21
1619993000000|2021-05-02 22:03:20|||||||||6
1619993010000|2021-05-02 22:03:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|71
1619993020000|2021-05-02 22:03:40|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|31
1619993030000|2021-05-02 22:03:50|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|39
1619993040000|2021-05-02 22:04:00|4194.29|4193.69|4194.42|4193.82|4194.54|4193.94|4194.17|4193.57|73
1619993050000|2021-05-02 22:04:10|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|15
1619993060000|2021-05-02 22:04:20|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|13
1619993070000|2021-05-02 22:04:30|4194.04|4193.44|4193.79|4193.19|4194.04|4193.44|4193.79|4193.19|29
1619993080000|2021-05-02 22:04:40|4193.67|4193.07|4193.67|4193.07|4193.92|4193.32|4193.54|4192.94|49
1619993090000|2021-05-02 22:04:50|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|16
1619993100000|2021-05-02 22:05:00|4193.54|4192.94|4193.92|4193.32|4193.92|4193.32|4193.54|4192.94|44
1619993110000|2021-05-02 22:05:10|4193.79|4193.19|4193.92|4193.32|4194.04|4193.44|4193.67|4193.07|34
1619993120000|2021-05-02 22:05:20|4193.79|4193.19|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|24
1619993130000|2021-05-02 22:05:30|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|15
1619993150000|2021-05-02 22:05:50|4193.79|4193.19|4193.42|4192.82|4193.79|4193.19|4193.42|4192.82|45
1619993160000|2021-05-02 22:06:00|4193.17|4192.57|4193.17|4192.57|4193.29|4192.69|4192.92|4192.32|120
1619993170000|2021-05-02 22:06:10|4193.04|4192.44|4193.42|4192.82|4193.42|4192.82|4193.04|4192.44|22
1619993180000|2021-05-02 22:06:20|||||||||16
1619993190000|2021-05-02 22:06:30|4193.67|4193.07|4193.42|4192.82|4193.67|4193.07|4193.42|4192.82|23
1619993210000|2021-05-02 22:06:50|4192.67|4192.07|4192.42|4191.82|4192.67|4192.07|4192.42|4191.82|138
1619993220000|2021-05-02 22:07:00|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|71
1619993230000|2021-05-02 22:07:10|4192.54|4191.94|4192.42|4191.82|4192.54|4191.94|4192.17|4191.57|69
1619993240000|2021-05-02 22:07:20|4192.29|4191.69|4192.42|4191.82|4192.42|4191.82|4192.29|4191.69|24
1619993250000|2021-05-02 22:07:30|4192.17|4191.57|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|23
1619993260000|2021-05-02 22:07:40|4192.29|4191.69|4192.17|4191.57|4192.42|4191.82|4191.92|4191.32|68
1619993270000|2021-05-02 22:07:50|4192.29|4191.69|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|46
1619993280000|2021-05-02 22:08:00|4192.29|4191.69|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|10
1619993290000|2021-05-02 22:08:10|4191.92|4191.32|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|40
1619993300000|2021-05-02 22:08:20|4191.92|4191.32|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|38
1619993310000|2021-05-02 22:08:30|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|48
1619993320000|2021-05-02 22:08:40|||||||||5
1619993330000|2021-05-02 22:08:50|4192.04|4191.44|4192.42|4191.82|4192.42|4191.82|4192.04|4191.44|32
1619993340000|2021-05-02 22:09:00|4192.67|4192.07|4192.42|4191.82|4192.67|4192.07|4192.42|4191.82|23
1619993350000|2021-05-02 22:09:10|4192.54|4191.94|4192.54|4191.94|4192.54|4191.94|4192.42|4191.82|9
1619993360000|2021-05-02 22:09:20|4192.67|4192.07|4192.29|4191.69|4192.67|4192.07|4192.17|4191.57|58
1619993370000|2021-05-02 22:09:30|4192.17|4191.57|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|9
1619993380000|2021-05-02 22:09:40|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.54|4191.94|5
1619993390000|2021-05-02 22:09:50|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|16
1619993400000|2021-05-02 22:10:00|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|22
1619993450000|2021-05-02 22:10:50|||||||||165
1619993460000|2021-05-02 22:11:00|4193.42|4192.82|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|145
1619993470000|2021-05-02 22:11:10|4192.92|4192.32|4193.42|4192.82|4193.42|4192.82|4192.92|4192.32|40
1619993480000|2021-05-02 22:11:20|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|10
1619993490000|2021-05-02 22:11:30|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|17
1619993500000|2021-05-02 22:11:40|||||||||2
1619993510000|2021-05-02 22:11:50|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|13
1619993520000|2021-05-02 22:12:00|4193.42|4192.82|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|17
1619993550000|2021-05-02 22:12:30|||||||||11
1619993560000|2021-05-02 22:12:40|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|15
1619993570000|2021-05-02 22:12:50|4192.67|4192.07|4192.67|4192.07|4192.79|4192.19|4192.42|4191.82|54
1619993580000|2021-05-02 22:13:00|4192.54|4191.94|4192.42|4191.82|4192.54|4191.94|4192.17|4191.57|19
1619993590000|2021-05-02 22:13:10|4192.29|4191.69|4191.92|4191.32|4192.29|4191.69|4191.92|4191.32|33
1619993600000|2021-05-02 22:13:20|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|38
1619993610000|2021-05-02 22:13:30|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.54|4190.94|37
1619993620000|2021-05-02 22:13:40|||||||||6
1619993630000|2021-05-02 22:13:50|||||||||11
1619993640000|2021-05-02 22:14:00|4191.79|4191.19|4192.17|4191.57|4192.17|4191.57|4191.79|4191.19|35
1619993650000|2021-05-02 22:14:10|4192.42|4191.82|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|19
1619993660000|2021-05-02 22:14:20|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|9
1619993670000|2021-05-02 22:14:30|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|24
1619993680000|2021-05-02 22:14:40|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|24
1619993690000|2021-05-02 22:14:50|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|11
1619993700000|2021-05-02 22:15:00|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|15
1619993710000|2021-05-02 22:15:10|||||||||9
1619993720000|2021-05-02 22:15:20|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|29
1619993730000|2021-05-02 22:15:30|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|59
1619993740000|2021-05-02 22:15:40|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|19
1619993750000|2021-05-02 22:15:50|||||||||8
1619993760000|2021-05-02 22:16:00|4191.54|4190.94|4191.92|4191.32|4191.92|4191.32|4191.54|4190.94|31
1619993770000|2021-05-02 22:16:10|||||||||17
1619993780000|2021-05-02 22:16:20|||||||||7
1619993790000|2021-05-02 22:16:30|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|6
1619993800000|2021-05-02 22:16:40|||||||||7
1619993810000|2021-05-02 22:16:50|||||||||1
1619993820000|2021-05-02 22:17:00|4191.92|4191.32|4191.79|4191.19|4191.92|4191.32|4191.79|4191.19|17
1619993830000|2021-05-02 22:17:10|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|12
1619993840000|2021-05-02 22:17:20|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.54|4190.94|5
1619993850000|2021-05-02 22:17:30|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|13
1619993860000|2021-05-02 22:17:40|4191.92|4191.32|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|32
1619993870000|2021-05-02 22:17:50|4192.29|4191.69|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|21
1619993880000|2021-05-02 22:18:00|4192.29|4191.69|4192.42|4191.82|4192.42|4191.82|4192.29|4191.69|14
1619993900000|2021-05-02 22:18:20|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|14
1619993910000|2021-05-02 22:18:30|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|18
1619993920000|2021-05-02 22:18:40|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|17
1619993930000|2021-05-02 22:18:50|4191.79|4191.19|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|9
1619993940000|2021-05-02 22:19:00|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|13
1619993950000|2021-05-02 22:19:10|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|7
1619993960000|2021-05-02 22:19:20|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|23
1619993970000|2021-05-02 22:19:30|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|9
1619993980000|2021-05-02 22:19:40|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|12
1619993990000|2021-05-02 22:19:50|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4192.04|4191.44|11
1619994000000|2021-05-02 22:20:00|4192.42|4191.82|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|11
1619994010000|2021-05-02 22:20:10|4192.42|4191.82|4192.42|4191.82|4192.67|4192.07|4192.29|4191.69|36
1619994030000|2021-05-02 22:20:30|||||||||5
1619994040000|2021-05-02 22:20:40|4192.17|4191.57|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|20
1619994050000|2021-05-02 22:20:50|4192.17|4191.57|4192.29|4191.69|4192.42|4191.82|4192.17|4191.57|21
1619994060000|2021-05-02 22:21:00|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|1
1619994070000|2021-05-02 22:21:10|4192.54|4191.94|4192.42|4191.82|4192.54|4191.94|4192.42|4191.82|14
1619994110000|2021-05-02 22:21:50|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.54|4191.94|34
1619994120000|2021-05-02 22:22:00|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|18
1619994130000|2021-05-02 22:22:10|||||||||8
1619994150000|2021-05-02 22:22:30|4192.79|4192.19|4192.79|4192.19|4192.92|4192.32|4192.79|4192.19|26
1619994160000|2021-05-02 22:22:40|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|0
1619994170000|2021-05-02 22:22:50|||||||||11
1619994180000|2021-05-02 22:23:00|||||||||19
1619994190000|2021-05-02 22:23:10|4193.04|4192.44|4192.92|4192.32|4193.17|4192.57|4192.92|4192.32|43
1619994200000|2021-05-02 22:23:20|||||||||5
1619994210000|2021-05-02 22:23:30|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|70
1619994220000|2021-05-02 22:23:40|4193.04|4192.44|4193.04|4192.44|4193.04|4192.44|4192.92|4192.32|4
1619994230000|2021-05-02 22:23:50|4192.92|4192.32|4193.17|4192.57|4193.17|4192.57|4192.92|4192.32|5
1619994240000|2021-05-02 22:24:00|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|9
1619994250000|2021-05-02 22:24:10|||||||||8
1619994260000|2021-05-02 22:24:20|||||||||4
1619994270000|2021-05-02 22:24:30|4192.92|4192.32|4193.17|4192.57|4193.17|4192.57|4192.92|4192.32|21
1619994280000|2021-05-02 22:24:40|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|8
1619994290000|2021-05-02 22:24:50|||||||||3
1619994300000|2021-05-02 22:25:00|||||||||8
1619994320000|2021-05-02 22:25:20|||||||||11
1619994330000|2021-05-02 22:25:30|||||||||1
1619994360000|2021-05-02 22:26:00|||||||||3
1619994370000|2021-05-02 22:26:10|||||||||6
1619994380000|2021-05-02 22:26:20|4192.67|4192.07|4192.54|4191.94|4192.67|4192.07|4192.42|4191.82|34
1619994390000|2021-05-02 22:26:30|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|19
1619994400000|2021-05-02 22:26:40|||||||||4
1619994410000|2021-05-02 22:26:50|||||||||6
1619994430000|2021-05-02 22:27:10|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|28
1619994450000|2021-05-02 22:27:30|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|23
1619994470000|2021-05-02 22:27:50|4193.42|4192.82|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|21
1619994480000|2021-05-02 22:28:00|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|48
1619994490000|2021-05-02 22:28:10|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|27
1619994500000|2021-05-02 22:28:20|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.79|4193.19|19
1619994510000|2021-05-02 22:28:30|4194.17|4193.57|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|42
1619994520000|2021-05-02 22:28:40|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|20
1619994530000|2021-05-02 22:28:50|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|83
1619994540000|2021-05-02 22:29:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|28
1619994550000|2021-05-02 22:29:10|||||||||43
1619994560000|2021-05-02 22:29:20|||||||||14
1619994570000|2021-05-02 22:29:30|||||||||27
1619994580000|2021-05-02 22:29:40|||||||||3
1619994600000|2021-05-02 22:30:00|||||||||19
1619994610000|2021-05-02 22:30:10|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|16
1619994620000|2021-05-02 22:30:20|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|10
1619994630000|2021-05-02 22:30:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|32
1619994640000|2021-05-02 22:30:40|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|18
1619994650000|2021-05-02 22:30:50|4194.79|4194.19|4194.42|4193.82|4194.79|4194.19|4194.42|4193.82|39
1619994660000|2021-05-02 22:31:00|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|14
1619994680000|2021-05-02 22:31:20|||||||||15
1619994690000|2021-05-02 22:31:30|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|65
1619994700000|2021-05-02 22:31:40|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|8
1619994720000|2021-05-02 22:32:00|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|32
1619994730000|2021-05-02 22:32:10|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|14
1619994740000|2021-05-02 22:32:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|23
1619994750000|2021-05-02 22:32:30|4194.79|4194.19|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|26
1619994760000|2021-05-02 22:32:40|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|9
1619994770000|2021-05-02 22:32:50|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|8
1619994780000|2021-05-02 22:33:00|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|10
1619994790000|2021-05-02 22:33:10|||||||||8
1619994800000|2021-05-02 22:33:20|||||||||2
1619994820000|2021-05-02 22:33:40|||||||||6
1619994830000|2021-05-02 22:33:50|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|20
1619994850000|2021-05-02 22:34:10|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|32
1619994860000|2021-05-02 22:34:20|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|21
1619994870000|2021-05-02 22:34:30|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|10
1619994880000|2021-05-02 22:34:40|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|6
1619994890000|2021-05-02 22:34:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|21
1619994900000|2021-05-02 22:35:00|||||||||3
1619994910000|2021-05-02 22:35:10|4195.04|4194.44|4195.42|4194.82|4195.42|4194.82|4195.04|4194.44|100
1619994920000|2021-05-02 22:35:20|||||||||6
1619994930000|2021-05-02 22:35:30|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|29
1619994940000|2021-05-02 22:35:40|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|15
1619994960000|2021-05-02 22:36:00|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|33
1619994970000|2021-05-02 22:36:10|4194.92|4194.32|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|14
1619994990000|2021-05-02 22:36:30|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|10
1619995000000|2021-05-02 22:36:40|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|14
1619995010000|2021-05-02 22:36:50|||||||||1
1619995020000|2021-05-02 22:37:00|4194.92|4194.32|4194.79|4194.19|4194.92|4194.32|4194.79|4194.19|19
1619995030000|2021-05-02 22:37:10|4194.67|4194.07|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|28
1619995040000|2021-05-02 22:37:20|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|9
1619995060000|2021-05-02 22:37:40|||||||||6
1619995070000|2021-05-02 22:37:50|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|5
1619995090000|2021-05-02 22:38:10|4194.42|4193.82|4194.54|4193.94|4194.67|4194.07|4194.42|4193.82|29
1619995100000|2021-05-02 22:38:20|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|0
1619995120000|2021-05-02 22:38:40|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|37
1619995130000|2021-05-02 22:38:50|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|37
1619995140000|2021-05-02 22:39:00|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|22
1619995150000|2021-05-02 22:39:10|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|12
1619995160000|2021-05-02 22:39:20|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|5
1619995180000|2021-05-02 22:39:40|4194.54|4193.94|4194.54|4193.94|4194.54|4193.94|4194.54|4193.94|50
1619995190000|2021-05-02 22:39:50|4194.42|4193.82|4194.29|4193.69|4194.42|4193.82|4194.17|4193.57|22
1619995200000|2021-05-02 22:40:00|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|10
1619995220000|2021-05-02 22:40:20|||||||||1
1619995230000|2021-05-02 22:40:30|||||||||1
1619995240000|2021-05-02 22:40:40|||||||||2
1619995260000|2021-05-02 22:41:00|||||||||3
1619995280000|2021-05-02 22:41:20|4194.29|4193.69|4194.54|4193.94|4194.54|4193.94|4194.17|4193.57|53
1619995290000|2021-05-02 22:41:30|4194.67|4194.07|4194.92|4194.32|4194.92|4194.32|4194.42|4193.82|47
1619995300000|2021-05-02 22:41:40|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|4
1619995320000|2021-05-02 22:42:00|4194.79|4194.19|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|20
1619995350000|2021-05-02 22:42:30|||||||||1
1619995360000|2021-05-02 22:42:40|||||||||32
1619995370000|2021-05-02 22:42:50|4194.42|4193.82|4194.92|4194.32|4194.92|4194.32|4194.42|4193.82|46
1619995380000|2021-05-02 22:43:00|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|27
1619995400000|2021-05-02 22:43:20|4195.42|4194.82|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|84
1619995410000|2021-05-02 22:43:30|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|32
1619995420000|2021-05-02 22:43:40|||||||||1
1619995440000|2021-05-02 22:44:00|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|13
1619995450000|2021-05-02 22:44:10|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|11
1619995480000|2021-05-02 22:44:40|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|36
1619995490000|2021-05-02 22:44:50|4194.79|4194.19|4194.42|4193.82|4194.79|4194.19|4194.42|4193.82|22
1619995500000|2021-05-02 22:45:00|||||||||2
1619995510000|2021-05-02 22:45:10|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|19
1619995520000|2021-05-02 22:45:20|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|9
1619995530000|2021-05-02 22:45:30|4194.42|4193.82|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|27
1619995540000|2021-05-02 22:45:40|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|19
1619995550000|2021-05-02 22:45:50|4194.54|4193.94|4194.54|4193.94|4194.54|4193.94|4194.42|4193.82|12
1619995560000|2021-05-02 22:46:00|4194.42|4193.82|4194.54|4193.94|4194.54|4193.94|4194.42|4193.82|2
1619995570000|2021-05-02 22:46:10|4194.42|4193.82|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|5
1619995580000|2021-05-02 22:46:20|||||||||1
1619995590000|2021-05-02 22:46:30|4194.67|4194.07|4194.54|4193.94|4194.67|4194.07|4194.42|4193.82|7
1619995600000|2021-05-02 22:46:40|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|8
1619995610000|2021-05-02 22:46:50|||||||||9
1619995620000|2021-05-02 22:47:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|12
1619995680000|2021-05-02 22:48:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|16
1619995690000|2021-05-02 22:48:10|||||||||6
1619995700000|2021-05-02 22:48:20|||||||||1
1619995710000|2021-05-02 22:48:30|||||||||62
1619995720000|2021-05-02 22:48:40|||||||||1
1619995740000|2021-05-02 22:49:00|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|58
1619995750000|2021-05-02 22:49:10|4193.92|4193.32|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|25
1619995760000|2021-05-02 22:49:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|6
1619995770000|2021-05-02 22:49:30|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|3
1619995780000|2021-05-02 22:49:40|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|32
1619995790000|2021-05-02 22:49:50|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.79|4193.19|3
1619995800000|2021-05-02 22:50:00|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|16
1619995850000|2021-05-02 22:50:50|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.79|4193.19|30
1619995860000|2021-05-02 22:51:00|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|5
1619995870000|2021-05-02 22:51:10|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|29
1619995880000|2021-05-02 22:51:20|||||||||26
1619995900000|2021-05-02 22:51:40|||||||||18
1619995910000|2021-05-02 22:51:50|4193.79|4193.19|4193.79|4193.19|4193.79|4193.19|4193.67|4193.07|9
1619995920000|2021-05-02 22:52:00|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4
1619995930000|2021-05-02 22:52:10|4193.67|4193.07|4193.79|4193.19|4193.79|4193.19|4193.67|4193.07|9
1619995940000|2021-05-02 22:52:20|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|3
1619995950000|2021-05-02 22:52:30|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|28
1619995960000|2021-05-02 22:52:40|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|21
1619995970000|2021-05-02 22:52:50|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|1
1619995980000|2021-05-02 22:53:00|4193.67|4193.07|4193.42|4192.82|4193.67|4193.07|4193.42|4192.82|15
1619995990000|2021-05-02 22:53:10|||||||||3
1619996010000|2021-05-02 22:53:30|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|12
1619996020000|2021-05-02 22:53:40|||||||||5
1619996050000|2021-05-02 22:54:10|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|36
1619996060000|2021-05-02 22:54:20|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|4
1619996070000|2021-05-02 22:54:30|||||||||2
1619996090000|2021-05-02 22:54:50|||||||||1
1619996100000|2021-05-02 22:55:00|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|16
1619996130000|2021-05-02 22:55:30|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|31
1619996140000|2021-05-02 22:55:40|||||||||1
1619996200000|2021-05-02 22:56:40|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|17
1619996210000|2021-05-02 22:56:50|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|24
1619996220000|2021-05-02 22:57:00|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|55
1619996230000|2021-05-02 22:57:10|||||||||9
1619996260000|2021-05-02 22:57:40|||||||||34
1619996330000|2021-05-02 22:58:50|||||||||8
1619996340000|2021-05-02 22:59:00|||||||||2
1619996350000|2021-05-02 22:59:10|||||||||1
1619996380000|2021-05-02 22:59:40|||||||||4
1619996390000|2021-05-02 22:59:50|||||||||23
1619996400000|2021-05-02 23:00:00|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|53
1619996410000|2021-05-02 23:00:10|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|9
1619996420000|2021-05-02 23:00:20|||||||||12
1619996440000|2021-05-02 23:00:40|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|79
1619996450000|2021-05-02 23:00:50|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|24
1619996460000|2021-05-02 23:01:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|4
1619996480000|2021-05-02 23:01:20|||||||||5
1619996500000|2021-05-02 23:01:40|||||||||1
1619996560000|2021-05-02 23:02:40|||||||||100
1619996600000|2021-05-02 23:03:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|43
1619996610000|2021-05-02 23:03:30|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|18
1619996650000|2021-05-02 23:04:10|||||||||9
1619996690000|2021-05-02 23:04:50|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|19
1619996700000|2021-05-02 23:05:00|||||||||3
1619996720000|2021-05-02 23:05:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|7
1619996730000|2021-05-02 23:05:30|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|49
1619996740000|2021-05-02 23:05:40|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|2
1619996750000|2021-05-02 23:05:50|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|26
1619996760000|2021-05-02 23:06:00|||||||||1
1619996770000|2021-05-02 23:06:10|||||||||1
1619996800000|2021-05-02 23:06:40|||||||||42
1619996830000|2021-05-02 23:07:10|||||||||41
1619996850000|2021-05-02 23:07:30|||||||||68
1619996870000|2021-05-02 23:07:50|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|98
1619996900000|2021-05-02 23:08:20|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|44
1619996970000|2021-05-02 23:09:30|||||||||26
1619996980000|2021-05-02 23:09:40|||||||||3
1619996990000|2021-05-02 23:09:50|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|21
1619997000000|2021-05-02 23:10:00|||||||||3
1619997020000|2021-05-02 23:10:20|4194.79|4194.19|4195.17|4194.57|4195.17|4194.57|4194.79|4194.19|86
1619997030000|2021-05-02 23:10:30|||||||||7
1619997050000|2021-05-02 23:10:50|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|62
1619997060000|2021-05-02 23:11:00|||||||||17
1619997070000|2021-05-02 23:11:10|||||||||16
1619997080000|2021-05-02 23:11:20|4195.29|4194.69|4194.92|4194.32|4195.29|4194.69|4194.92|4194.32|49
1619997100000|2021-05-02 23:11:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|20
1619997110000|2021-05-02 23:11:50|||||||||5
1619997120000|2021-05-02 23:12:00|||||||||25
1619997140000|2021-05-02 23:12:20|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|18
1619997150000|2021-05-02 23:12:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|23
1619997160000|2021-05-02 23:12:40|||||||||21
1619997180000|2021-05-02 23:13:00|||||||||7
1619997190000|2021-05-02 23:13:10|||||||||1
1619997200000|2021-05-02 23:13:20|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|18
1619997210000|2021-05-02 23:13:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|29
1619997230000|2021-05-02 23:13:50|||||||||15
1619997240000|2021-05-02 23:14:00|||||||||59
1619997280000|2021-05-02 23:14:40|||||||||4
1619997290000|2021-05-02 23:14:50|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|19
1619997300000|2021-05-02 23:15:00|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|13
1619997310000|2021-05-02 23:15:10|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|8
1619997320000|2021-05-02 23:15:20|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|22
1619997330000|2021-05-02 23:15:30|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|8
1619997350000|2021-05-02 23:15:50|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|10
1619997360000|2021-05-02 23:16:00|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|25
1619997380000|2021-05-02 23:16:20|||||||||11
1619997390000|2021-05-02 23:16:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|62
1619997400000|2021-05-02 23:16:40|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|48
1619997410000|2021-05-02 23:16:50|||||||||50
1619997420000|2021-05-02 23:17:00|4195.17|4194.57|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|32
1619997440000|2021-05-02 23:17:20|||||||||2
1619997450000|2021-05-02 23:17:30|||||||||4
1619997460000|2021-05-02 23:17:40|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|124
1619997470000|2021-05-02 23:17:50|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|35
1619997480000|2021-05-02 23:18:00|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|21
1619997490000|2021-05-02 23:18:10|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|28
1619997500000|2021-05-02 23:18:20|||||||||4
1619997510000|2021-05-02 23:18:30|||||||||2
1619997520000|2021-05-02 23:18:40|||||||||8
1619997550000|2021-05-02 23:19:10|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|33
1619997560000|2021-05-02 23:19:20|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|64
1619997570000|2021-05-02 23:19:30|||||||||55
1619997580000|2021-05-02 23:19:40|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|28
1619997590000|2021-05-02 23:19:50|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|6
1619997600000|2021-05-02 23:20:00|||||||||3
1619997610000|2021-05-02 23:20:10|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|10
1619997640000|2021-05-02 23:20:40|||||||||11
1619997670000|2021-05-02 23:21:10|||||||||3
1619997690000|2021-05-02 23:21:30|||||||||6
1619997700000|2021-05-02 23:21:40|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|1
1619997730000|2021-05-02 23:22:10|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|54
1619997750000|2021-05-02 23:22:30|||||||||34
1619997800000|2021-05-02 23:23:20|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|22
1619997840000|2021-05-02 23:24:00|4195.17|4194.57|4195.29|4194.69|4195.42|4194.82|4195.17|4194.57|28
1619997850000|2021-05-02 23:24:10|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|96
1619997900000|2021-05-02 23:25:00|||||||||5
1619997910000|2021-05-02 23:25:10|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|37
1619997920000|2021-05-02 23:25:20|||||||||36
1619997940000|2021-05-02 23:25:40|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|19
1619997950000|2021-05-02 23:25:50|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|8
1619997960000|2021-05-02 23:26:00|||||||||5
1619998000000|2021-05-02 23:26:40|||||||||1
1619998020000|2021-05-02 23:27:00|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|19
1619998060000|2021-05-02 23:27:40|||||||||16
1619998070000|2021-05-02 23:27:50|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|14
1619998080000|2021-05-02 23:28:00|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|12
1619998090000|2021-05-02 23:28:10|||||||||16
1619998120000|2021-05-02 23:28:40|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|46
1619998130000|2021-05-02 23:28:50|||||||||4
1619998140000|2021-05-02 23:29:00|||||||||10
1619998150000|2021-05-02 23:29:10|||||||||1
1619998160000|2021-05-02 23:29:20|||||||||7
1619998180000|2021-05-02 23:29:40|||||||||8
1619998190000|2021-05-02 23:29:50|||||||||1
1619998210000|2021-05-02 23:30:10|||||||||16
1619998220000|2021-05-02 23:30:20|||||||||1
1619998230000|2021-05-02 23:30:30|||||||||30
1619998250000|2021-05-02 23:30:50|||||||||6
1619998260000|2021-05-02 23:31:00|||||||||40
1619998270000|2021-05-02 23:31:10|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|8
1619998300000|2021-05-02 23:31:40|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|21
1619998310000|2021-05-02 23:31:50|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|14
1619998330000|2021-05-02 23:32:10|||||||||3
1619998350000|2021-05-02 23:32:30|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|32
1619998360000|2021-05-02 23:32:40|||||||||1
1619998430000|2021-05-02 23:33:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|53
1619998450000|2021-05-02 23:34:10|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|30
1619998460000|2021-05-02 23:34:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|18
1619998470000|2021-05-02 23:34:30|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|27
1619998480000|2021-05-02 23:34:40|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|17
1619998490000|2021-05-02 23:34:50|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|12
1619998520000|2021-05-02 23:35:20|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|28
1619998540000|2021-05-02 23:35:40|||||||||2
1619998600000|2021-05-02 23:36:40|||||||||21
1619998640000|2021-05-02 23:37:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|33
1619998650000|2021-05-02 23:37:30|||||||||1
1619998670000|2021-05-02 23:37:50|||||||||13
1619998690000|2021-05-02 23:38:10|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|19
1619998740000|2021-05-02 23:39:00|4194.67|4194.07|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|65
1619998750000|2021-05-02 23:39:10|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|51
1619998770000|2021-05-02 23:39:30|||||||||13
1619998780000|2021-05-02 23:39:40|||||||||9
1619998790000|2021-05-02 23:39:50|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|0
1619998800000|2021-05-02 23:40:00|||||||||2
1619998820000|2021-05-02 23:40:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|8
1619998830000|2021-05-02 23:40:30|||||||||1
1619998840000|2021-05-02 23:40:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|7
1619998850000|2021-05-02 23:40:50|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|12
1619998860000|2021-05-02 23:41:00|||||||||25
1619998870000|2021-05-02 23:41:10|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|12
1619998880000|2021-05-02 23:41:20|4195.29|4194.69|4195.29|4194.69|4195.29|4194.69|4195.29|4194.69|3
1619998890000|2021-05-02 23:41:30|4195.17|4194.57|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|4
1619998900000|2021-05-02 23:41:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|13
1619998920000|2021-05-02 23:42:00|4195.29|4194.69|4195.29|4194.69|4195.29|4194.69|4195.29|4194.69|7
1619998930000|2021-05-02 23:42:10|4195.17|4194.57|4195.29|4194.69|4195.29|4194.69|4195.17|4194.57|31
1619998940000|2021-05-02 23:42:20|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|0
1619998950000|2021-05-02 23:42:30|||||||||1
1619998960000|2021-05-02 23:42:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4
1619999030000|2021-05-02 23:43:50|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|27
1619999040000|2021-05-02 23:44:00|||||||||10
1619999050000|2021-05-02 23:44:10|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|4
1619999060000|2021-05-02 23:44:20|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|21
1619999070000|2021-05-02 23:44:30|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|24
1619999090000|2021-05-02 23:44:50|||||||||4
1619999100000|2021-05-02 23:45:00|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|183
1619999120000|2021-05-02 23:45:20|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|18
1619999130000|2021-05-02 23:45:30|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|19
1619999140000|2021-05-02 23:45:40|4195.54|4194.94|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|5
1619999150000|2021-05-02 23:45:50|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|6
1619999160000|2021-05-02 23:46:00|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|8
1619999170000|2021-05-02 23:46:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|13
1619999180000|2021-05-02 23:46:20|4195.54|4194.94|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|13
1619999190000|2021-05-02 23:46:30|4195.54|4194.94|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|17
1619999200000|2021-05-02 23:46:40|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|12
1619999220000|2021-05-02 23:47:00|||||||||1
1619999240000|2021-05-02 23:47:20|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|5
1619999260000|2021-05-02 23:47:40|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|9
1619999270000|2021-05-02 23:47:50|||||||||24
1619999280000|2021-05-02 23:48:00|4195.42|4194.82|4195.54|4194.94|4195.54|4194.94|4195.42|4194.82|11
1619999290000|2021-05-02 23:48:10|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|0
1619999300000|2021-05-02 23:48:20|||||||||2
1619999330000|2021-05-02 23:48:50|||||||||20
1619999340000|2021-05-02 23:49:00|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|24
1619999350000|2021-05-02 23:49:10|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|71
1619999360000|2021-05-02 23:49:20|||||||||7
1619999370000|2021-05-02 23:49:30|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|8
1619999380000|2021-05-02 23:49:40|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|19
1619999390000|2021-05-02 23:49:50|4196.17|4195.57|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|50
1619999400000|2021-05-02 23:50:00|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|36
1619999420000|2021-05-02 23:50:20|||||||||1
1619999430000|2021-05-02 23:50:30|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|11
1619999440000|2021-05-02 23:50:40|||||||||34
1619999450000|2021-05-02 23:50:50|||||||||26
1619999460000|2021-05-02 23:51:00|4195.92|4195.32|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|51
1619999470000|2021-05-02 23:51:10|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|26
1619999480000|2021-05-02 23:51:20|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|4
1619999490000|2021-05-02 23:51:30|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|5
1619999500000|2021-05-02 23:51:40|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|16
1619999550000|2021-05-02 23:52:30|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|34
1619999560000|2021-05-02 23:52:40|4196.04|4195.44|4195.67|4195.07|4196.04|4195.44|4195.67|4195.07|29
1619999590000|2021-05-02 23:53:10|||||||||23
1619999600000|2021-05-02 23:53:20|||||||||11
1619999610000|2021-05-02 23:53:30|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|31
1619999630000|2021-05-02 23:53:50|4195.54|4194.94|4195.54|4194.94|4195.54|4194.94|4195.42|4194.82|14
1619999640000|2021-05-02 23:54:00|4195.67|4195.07|4195.54|4194.94|4195.67|4195.07|4195.42|4194.82|6
1619999650000|2021-05-02 23:54:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|2
1619999660000|2021-05-02 23:54:20|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|20
1619999670000|2021-05-02 23:54:30|4195.42|4194.82|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|15
1619999680000|2021-05-02 23:54:40|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|3
1619999690000|2021-05-02 23:54:50|||||||||3
1619999710000|2021-05-02 23:55:10|4195.67|4195.07|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|16
1619999720000|2021-05-02 23:55:20|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|7
1619999730000|2021-05-02 23:55:30|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|0
1619999760000|2021-05-02 23:56:00|||||||||8
1619999780000|2021-05-02 23:56:20|||||||||26
1619999790000|2021-05-02 23:56:30|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|9
1619999810000|2021-05-02 23:56:50|||||||||4
1619999820000|2021-05-02 23:57:00|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|24
1619999830000|2021-05-02 23:57:10|4195.29|4194.69|4195.29|4194.69|4195.42|4194.82|4195.17|4194.57|11
1619999840000|2021-05-02 23:57:20|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|0
1619999850000|2021-05-02 23:57:30|4195.29|4194.69|4195.29|4194.69|4195.29|4194.69|4195.29|4194.69|1
1619999860000|2021-05-02 23:57:40|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|31
1619999870000|2021-05-02 23:57:50|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|8
1619999880000|2021-05-02 23:58:00|||||||||11
1619999890000|2021-05-02 23:58:10|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|3
1619999900000|2021-05-02 23:58:20|||||||||3
1619999910000|2021-05-02 23:58:30|4195.29|4194.69|4195.29|4194.69|4195.42|4194.82|4195.29|4194.69|13
1619999920000|2021-05-02 23:58:40|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|35
1619999930000|2021-05-02 23:58:50|||||||||3
1619999940000|2021-05-02 23:59:00|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|9
1619999950000|2021-05-02 23:59:10|||||||||30
1619999960000|2021-05-02 23:59:20|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|40
1619999980000|2021-05-02 23:59:40|||||||||6
1620000000000|2021-05-03 00:00:00|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.42|4194.82|61
1620000010000|2021-05-03 00:00:10|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|18
1620000020000|2021-05-03 00:00:20|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|32
1620000030000|2021-05-03 00:00:30|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|40
1620000040000|2021-05-03 00:00:40|||||||||25
1620000050000|2021-05-03 00:00:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|13
1620000060000|2021-05-03 00:01:00|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|10
1620000070000|2021-05-03 00:01:10|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|29
1620000080000|2021-05-03 00:01:20|||||||||4
1620000090000|2021-05-03 00:01:30|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|14
1620000100000|2021-05-03 00:01:40|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|41
1620000120000|2021-05-03 00:02:00|||||||||25
1620000130000|2021-05-03 00:02:10|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|9
1620000150000|2021-05-03 00:02:30|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|27
1620000160000|2021-05-03 00:02:40|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|61
1620000170000|2021-05-03 00:02:50|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|6
1620000180000|2021-05-03 00:03:00|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|5
1620000190000|2021-05-03 00:03:10|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|10
1620000200000|2021-05-03 00:03:20|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|22
1620000210000|2021-05-03 00:03:30|4196.17|4195.57|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|6
1620000240000|2021-05-03 00:04:00|||||||||5
1620000260000|2021-05-03 00:04:20|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|39
1620000280000|2021-05-03 00:04:40|||||||||2
1620000290000|2021-05-03 00:04:50|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|20
1620000300000|2021-05-03 00:05:00|4196.04|4195.44|4195.67|4195.07|4196.04|4195.44|4195.67|4195.07|42
1620000310000|2021-05-03 00:05:10|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|18
1620000320000|2021-05-03 00:05:20|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|2
1620000360000|2021-05-03 00:06:00|4195.79|4195.19|4195.92|4195.32|4196.04|4195.44|4195.79|4195.19|22
1620000390000|2021-05-03 00:06:30|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|38
1620000400000|2021-05-03 00:06:40|||||||||1
1620000410000|2021-05-03 00:06:50|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|53
1620000430000|2021-05-03 00:07:10|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|14
1620000440000|2021-05-03 00:07:20|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|45
1620000450000|2021-05-03 00:07:30|||||||||3
1620000460000|2021-05-03 00:07:40|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|35
1620000470000|2021-05-03 00:07:50|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|4
1620000480000|2021-05-03 00:08:00|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|9
1620000490000|2021-05-03 00:08:10|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|23
1620000500000|2021-05-03 00:08:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|12
1620000510000|2021-05-03 00:08:30|||||||||5
1620000530000|2021-05-03 00:08:50|||||||||16
1620000560000|2021-05-03 00:09:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|53
1620000570000|2021-05-03 00:09:30|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|5
1620000580000|2021-05-03 00:09:40|||||||||5
1620000590000|2021-05-03 00:09:50|4196.42|4195.82|4196.17|4195.57|4196.42|4195.82|4196.17|4195.57|72
1620000600000|2021-05-03 00:10:00|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|44
1620000610000|2021-05-03 00:10:10|||||||||1
1620000630000|2021-05-03 00:10:30|||||||||47
1620000640000|2021-05-03 00:10:40|||||||||12
1620000660000|2021-05-03 00:11:00|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|40
1620000670000|2021-05-03 00:11:10|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|12
1620000700000|2021-05-03 00:11:40|||||||||13
1620000710000|2021-05-03 00:11:50|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.42|4195.82|51
1620000720000|2021-05-03 00:12:00|||||||||38
1620000740000|2021-05-03 00:12:20|||||||||7
1620000750000|2021-05-03 00:12:30|4196.79|4196.19|4197.42|4196.82|4197.42|4196.82|4196.79|4196.19|183
1620000760000|2021-05-03 00:12:40|||||||||44
1620000770000|2021-05-03 00:12:50|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|217
1620000780000|2021-05-03 00:13:00|4198.17|4197.57|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|49
1620000790000|2021-05-03 00:13:10|4198.17|4197.57|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|25
1620000800000|2021-05-03 00:13:20|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|15
1620000810000|2021-05-03 00:13:30|4198.04|4197.44|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|39
1620000820000|2021-05-03 00:13:40|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|13
1620000830000|2021-05-03 00:13:50|4197.92|4197.32|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|28
1620000840000|2021-05-03 00:14:00|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|15
1620000850000|2021-05-03 00:14:10|4198.04|4197.44|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|16
1620000860000|2021-05-03 00:14:20|4197.79|4197.19|4197.92|4197.32|4197.92|4197.32|4197.67|4197.07|70
1620000870000|2021-05-03 00:14:30|4197.79|4197.19|4197.67|4197.07|4197.79|4197.19|4197.67|4197.07|9
1620000880000|2021-05-03 00:14:40|4197.92|4197.32|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|49
1620000900000|2021-05-03 00:15:00|4197.92|4197.32|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|17
1620000910000|2021-05-03 00:15:10|4198.04|4197.44|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|43
1620000920000|2021-05-03 00:15:20|4198.17|4197.57|4198.17|4197.57|4198.42|4197.82|4198.17|4197.57|82
1620000930000|2021-05-03 00:15:30|4197.92|4197.32|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|40
1620000940000|2021-05-03 00:15:40|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|33
1620000950000|2021-05-03 00:15:50|4198.17|4197.57|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|36
1620000960000|2021-05-03 00:16:00|||||||||11
1620000970000|2021-05-03 00:16:10|4198.54|4197.94|4198.42|4197.82|4198.54|4197.94|4198.42|4197.82|62
1620000980000|2021-05-03 00:16:20|4198.54|4197.94|4198.42|4197.82|4198.67|4198.07|4198.42|4197.82|36
1620000990000|2021-05-03 00:16:30|||||||||4
1620001000000|2021-05-03 00:16:40|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|40
1620001010000|2021-05-03 00:16:50|4198.54|4197.94|4198.42|4197.82|4198.67|4198.07|4198.42|4197.82|78
1620001020000|2021-05-03 00:17:00|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|43
1620001030000|2021-05-03 00:17:10|||||||||23
1620001040000|2021-05-03 00:17:20|||||||||11
1620001050000|2021-05-03 00:17:30|||||||||33
1620001060000|2021-05-03 00:17:40|||||||||5
1620001070000|2021-05-03 00:17:50|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.79|4198.19|25
1620001080000|2021-05-03 00:18:00|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|86
1620001090000|2021-05-03 00:18:10|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|82
1620001100000|2021-05-03 00:18:20|4199.17|4198.57|4198.67|4198.07|4199.17|4198.57|4198.67|4198.07|116
1620001110000|2021-05-03 00:18:30|||||||||64
1620001120000|2021-05-03 00:18:40|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|85
1620001130000|2021-05-03 00:18:50|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|21
1620001140000|2021-05-03 00:19:00|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|15
1620001150000|2021-05-03 00:19:10|4199.42|4198.82|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|47
1620001160000|2021-05-03 00:19:20|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|55
1620001170000|2021-05-03 00:19:30|4198.92|4198.32|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|20
1620001180000|2021-05-03 00:19:40|4199.17|4198.57|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|28
1620001190000|2021-05-03 00:19:50|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|20
1620001200000|2021-05-03 00:20:00|4199.42|4198.82|4199.67|4199.07|4199.67|4199.07|4199.42|4198.82|96
1620001210000|2021-05-03 00:20:10|4199.42|4198.82|4199.67|4199.07|4199.67|4199.07|4199.42|4198.82|46
1620001220000|2021-05-03 00:20:20|4199.54|4198.94|4199.42|4198.82|4199.54|4198.94|4199.42|4198.82|23
1620001230000|2021-05-03 00:20:30|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|38
1620001240000|2021-05-03 00:20:40|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|18
1620001250000|2021-05-03 00:20:50|||||||||4
1620001260000|2021-05-03 00:21:00|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|61
1620001270000|2021-05-03 00:21:10|4198.79|4198.19|4198.79|4198.19|4198.92|4198.32|4198.67|4198.07|49
1620001280000|2021-05-03 00:21:20|4198.92|4198.32|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|21
1620001290000|2021-05-03 00:21:30|||||||||1
1620001300000|2021-05-03 00:21:40|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|30
1620001310000|2021-05-03 00:21:50|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|6
1620001320000|2021-05-03 00:22:00|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|29
1620001330000|2021-05-03 00:22:10|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|45
1620001340000|2021-05-03 00:22:20|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|13
1620001350000|2021-05-03 00:22:30|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|35
1620001360000|2021-05-03 00:22:40|4198.92|4198.32|4198.67|4198.07|4198.92|4198.32|4198.67|4198.07|75
1620001370000|2021-05-03 00:22:50|||||||||82
1620001380000|2021-05-03 00:23:00|||||||||2
1620001390000|2021-05-03 00:23:10|4199.17|4198.57|4199.04|4198.44|4199.17|4198.57|4199.04|4198.44|92
1620001400000|2021-05-03 00:23:20|4198.92|4198.32|4199.17|4198.57|4199.42|4198.82|4198.92|4198.32|29
1620001410000|2021-05-03 00:23:30|4199.42|4198.82|4199.29|4198.69|4199.42|4198.82|4199.17|4198.57|31
1620001420000|2021-05-03 00:23:40|4199.42|4198.82|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|12
1620001430000|2021-05-03 00:23:50|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|26
1620001440000|2021-05-03 00:24:00|||||||||21
1620001450000|2021-05-03 00:24:10|||||||||7
1620001460000|2021-05-03 00:24:20|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|17
1620001480000|2021-05-03 00:24:40|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|25
1620001490000|2021-05-03 00:24:50|||||||||1
1620001500000|2021-05-03 00:25:00|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|36
1620001510000|2021-05-03 00:25:10|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|6
1620001530000|2021-05-03 00:25:30|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|27
1620001540000|2021-05-03 00:25:40|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|15
1620001560000|2021-05-03 00:26:00|4199.04|4198.44|4199.42|4198.82|4199.42|4198.82|4198.92|4198.32|58
1620001570000|2021-05-03 00:26:10|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|14
1620001580000|2021-05-03 00:26:20|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|11
1620001590000|2021-05-03 00:26:30|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|19
1620001600000|2021-05-03 00:26:40|||||||||4
1620001610000|2021-05-03 00:26:50|||||||||24
1620001620000|2021-05-03 00:27:00|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|34
1620001630000|2021-05-03 00:27:10|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.04|4198.44|41
1620001640000|2021-05-03 00:27:20|||||||||6
1620001650000|2021-05-03 00:27:30|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|19
1620001670000|2021-05-03 00:27:50|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4
1620001680000|2021-05-03 00:28:00|4199.17|4198.57|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|20
1620001690000|2021-05-03 00:28:10|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|5
1620001700000|2021-05-03 00:28:20|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|14
1620001710000|2021-05-03 00:28:30|||||||||13
1620001720000|2021-05-03 00:28:40|4198.79|4198.19|4198.67|4198.07|4198.79|4198.19|4198.67|4198.07|63
1620001730000|2021-05-03 00:28:50|||||||||14
1620001740000|2021-05-03 00:29:00|4198.79|4198.19|4198.67|4198.07|4198.92|4198.32|4198.67|4198.07|33
1620001750000|2021-05-03 00:29:10|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|7
1620001760000|2021-05-03 00:29:20|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|15
1620001770000|2021-05-03 00:29:30|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|47
1620001790000|2021-05-03 00:29:50|4198.79|4198.19|4198.92|4198.32|4198.92|4198.32|4198.79|4198.19|14
1620001800000|2021-05-03 00:30:00|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|32
1620001810000|2021-05-03 00:30:10|||||||||5
1620001820000|2021-05-03 00:30:20|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|27
1620001830000|2021-05-03 00:30:30|||||||||6
1620001840000|2021-05-03 00:30:40|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|19
1620001850000|2021-05-03 00:30:50|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|104
1620001860000|2021-05-03 00:31:00|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|40
1620001870000|2021-05-03 00:31:10|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|31
1620001880000|2021-05-03 00:31:20|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|18
1620001890000|2021-05-03 00:31:30|||||||||2
1620001910000|2021-05-03 00:31:50|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|17
1620001920000|2021-05-03 00:32:00|4199.17|4198.57|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|9
1620001930000|2021-05-03 00:32:10|||||||||6
1620001940000|2021-05-03 00:32:20|4199.17|4198.57|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|79
1620001950000|2021-05-03 00:32:30|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|8
1620001960000|2021-05-03 00:32:40|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|11
1620001970000|2021-05-03 00:32:50|||||||||2
1620001980000|2021-05-03 00:33:00|||||||||13
1620001990000|2021-05-03 00:33:10|4199.04|4198.44|4199.04|4198.44|4199.17|4198.57|4199.04|4198.44|30
1620002000000|2021-05-03 00:33:20|4198.92|4198.32|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|5
1620002040000|2021-05-03 00:34:00|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|35
1620002050000|2021-05-03 00:34:10|4199.54|4198.94|4199.67|4199.07|4199.67|4199.07|4199.42|4198.82|30
1620002060000|2021-05-03 00:34:20|||||||||13
1620002070000|2021-05-03 00:34:30|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|13
1620002080000|2021-05-03 00:34:40|||||||||6
1620002090000|2021-05-03 00:34:50|||||||||14
1620002100000|2021-05-03 00:35:00|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|11
1620002110000|2021-05-03 00:35:10|||||||||52
1620002120000|2021-05-03 00:35:20|4199.54|4198.94|4199.42|4198.82|4199.67|4199.07|4199.42|4198.82|15
1620002130000|2021-05-03 00:35:30|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|21
1620002150000|2021-05-03 00:35:50|4198.92|4198.32|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|25
1620002160000|2021-05-03 00:36:00|||||||||16
1620002170000|2021-05-03 00:36:10|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|11
1620002180000|2021-05-03 00:36:20|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|13
1620002190000|2021-05-03 00:36:30|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|10
1620002200000|2021-05-03 00:36:40|||||||||3
1620002210000|2021-05-03 00:36:50|||||||||4
1620002220000|2021-05-03 00:37:00|||||||||4
1620002230000|2021-05-03 00:37:10|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|16
1620002240000|2021-05-03 00:37:20|||||||||2
1620002250000|2021-05-03 00:37:30|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|9
1620002260000|2021-05-03 00:37:40|||||||||5
1620002270000|2021-05-03 00:37:50|||||||||19
1620002280000|2021-05-03 00:38:00|4199.54|4198.94|4199.92|4199.32|4199.92|4199.32|4199.42|4198.82|87
1620002290000|2021-05-03 00:38:10|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|32
1620002300000|2021-05-03 00:38:20|||||||||8
1620002310000|2021-05-03 00:38:30|4199.79|4199.19|4199.67|4199.07|4199.92|4199.32|4199.67|4199.07|20
1620002320000|2021-05-03 00:38:40|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.67|4199.07|31
1620002330000|2021-05-03 00:38:50|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|34
1620002340000|2021-05-03 00:39:00|||||||||13
1620002350000|2021-05-03 00:39:10|||||||||3
1620002360000|2021-05-03 00:39:20|4200.04|4199.44|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|19
1620002370000|2021-05-03 00:39:30|4200.17|4199.57|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|9
1620002380000|2021-05-03 00:39:40|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|21
1620002390000|2021-05-03 00:39:50|||||||||17
1620002400000|2021-05-03 00:40:00|||||||||30
1620002410000|2021-05-03 00:40:10|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|3
1620002420000|2021-05-03 00:40:20|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|35
1620002430000|2021-05-03 00:40:30|||||||||5
1620002440000|2021-05-03 00:40:40|||||||||22
1620002450000|2021-05-03 00:40:50|4199.79|4199.19|4199.67|4199.07|4199.79|4199.19|4199.67|4199.07|17
1620002460000|2021-05-03 00:41:00|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|9
1620002470000|2021-05-03 00:41:10|||||||||4
1620002490000|2021-05-03 00:41:30|||||||||7
1620002500000|2021-05-03 00:41:40|||||||||2
1620002510000|2021-05-03 00:41:50|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|42
1620002530000|2021-05-03 00:42:10|||||||||3
1620002540000|2021-05-03 00:42:20|||||||||5
1620002550000|2021-05-03 00:42:30|||||||||7
1620002560000|2021-05-03 00:42:40|||||||||3
1620002570000|2021-05-03 00:42:50|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.29|4199.69|23
1620002580000|2021-05-03 00:43:00|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|40
1620002590000|2021-05-03 00:43:10|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|30
1620002600000|2021-05-03 00:43:20|||||||||18
1620002610000|2021-05-03 00:43:30|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.29|4199.69|9
1620002620000|2021-05-03 00:43:40|||||||||3
1620002630000|2021-05-03 00:43:50|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|36
1620002640000|2021-05-03 00:44:00|4200.92|4200.32|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|160
1620002650000|2021-05-03 00:44:10|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|11
1620002660000|2021-05-03 00:44:20|||||||||19
1620002670000|2021-05-03 00:44:30|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|16
1620002680000|2021-05-03 00:44:40|4200.79|4200.19|4200.79|4200.19|4200.79|4200.19|4200.79|4200.19|9
1620002690000|2021-05-03 00:44:50|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|58
1620002700000|2021-05-03 00:45:00|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|47
1620002710000|2021-05-03 00:45:10|||||||||8
1620002720000|2021-05-03 00:45:20|4201.29|4200.69|4200.92|4200.32|4201.42|4200.82|4200.92|4200.32|93
1620002730000|2021-05-03 00:45:30|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|5
1620002740000|2021-05-03 00:45:40|||||||||10
1620002750000|2021-05-03 00:45:50|4200.67|4200.07|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|51
1620002760000|2021-05-03 00:46:00|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|222
1620002770000|2021-05-03 00:46:10|||||||||3
1620002780000|2021-05-03 00:46:20|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|133
1620002790000|2021-05-03 00:46:30|4201.29|4200.69|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|26
1620002800000|2021-05-03 00:46:40|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|43
1620002810000|2021-05-03 00:46:50|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|34
1620002820000|2021-05-03 00:47:00|4200.92|4200.32|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|46
1620002830000|2021-05-03 00:47:10|||||||||8
1620002840000|2021-05-03 00:47:20|4200.42|4199.82|4200.17|4199.57|4200.42|4199.82|4199.92|4199.32|104
1620002850000|2021-05-03 00:47:30|||||||||2
1620002860000|2021-05-03 00:47:40|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|4
1620002870000|2021-05-03 00:47:50|||||||||10
1620002880000|2021-05-03 00:48:00|||||||||7
1620002900000|2021-05-03 00:48:20|||||||||4
1620002910000|2021-05-03 00:48:30|4200.42|4199.82|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|95
1620002920000|2021-05-03 00:48:40|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|23
1620002930000|2021-05-03 00:48:50|4200.79|4200.19|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|22
1620002940000|2021-05-03 00:49:00|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|14
1620002950000|2021-05-03 00:49:10|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|21
1620002970000|2021-05-03 00:49:30|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|28
1620002980000|2021-05-03 00:49:40|4200.92|4200.32|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|40
1620002990000|2021-05-03 00:49:50|||||||||7
1620003000000|2021-05-03 00:50:00|4200.92|4200.32|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|58
1620003010000|2021-05-03 00:50:10|4201.17|4200.57|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|21
1620003020000|2021-05-03 00:50:20|||||||||2
1620003030000|2021-05-03 00:50:30|4201.17|4200.57|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|46
1620003040000|2021-05-03 00:50:40|4201.04|4200.44|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|21
1620003050000|2021-05-03 00:50:50|||||||||2
1620003060000|2021-05-03 00:51:00|4201.17|4200.57|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|15
1620003070000|2021-05-03 00:51:10|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|7
1620003080000|2021-05-03 00:51:20|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|5
1620003090000|2021-05-03 00:51:30|4201.04|4200.44|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|7
1620003100000|2021-05-03 00:51:40|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|1
1620003120000|2021-05-03 00:52:00|4201.04|4200.44|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|18
1620003130000|2021-05-03 00:52:10|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|4
1620003150000|2021-05-03 00:52:30|4201.17|4200.57|4201.04|4200.44|4201.17|4200.57|4200.92|4200.32|45
1620003160000|2021-05-03 00:52:40|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|87
1620003170000|2021-05-03 00:52:50|||||||||6
1620003180000|2021-05-03 00:53:00|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|7
1620003190000|2021-05-03 00:53:10|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|16
1620003200000|2021-05-03 00:53:20|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|12
1620003210000|2021-05-03 00:53:30|||||||||1
1620003220000|2021-05-03 00:53:40|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|9
1620003230000|2021-05-03 00:53:50|4200.79|4200.19|4200.79|4200.19|4200.79|4200.19|4200.79|4200.19|1
1620003240000|2021-05-03 00:54:00|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|51
1620003250000|2021-05-03 00:54:10|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|4
1620003260000|2021-05-03 00:54:20|||||||||1
1620003270000|2021-05-03 00:54:30|4201.29|4200.69|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|38
1620003280000|2021-05-03 00:54:40|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|20
1620003290000|2021-05-03 00:54:50|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.42|4200.82|163
1620003300000|2021-05-03 00:55:00|4201.79|4201.19|4201.92|4201.32|4201.92|4201.32|4201.79|4201.19|42
1620003310000|2021-05-03 00:55:10|4201.67|4201.07|4201.67|4201.07|4201.92|4201.32|4201.67|4201.07|32
1620003320000|2021-05-03 00:55:20|||||||||12
1620003330000|2021-05-03 00:55:30|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|17
1620003340000|2021-05-03 00:55:40|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|17
1620003360000|2021-05-03 00:56:00|||||||||1
1620003370000|2021-05-03 00:56:10|||||||||4
1620003380000|2021-05-03 00:56:20|||||||||1
1620003390000|2021-05-03 00:56:30|||||||||22
1620003400000|2021-05-03 00:56:40|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|94
1620003410000|2021-05-03 00:56:50|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|52
1620003420000|2021-05-03 00:57:00|||||||||11
1620003430000|2021-05-03 00:57:10|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|13
1620003440000|2021-05-03 00:57:20|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|5
1620003450000|2021-05-03 00:57:30|4201.29|4200.69|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|10
1620003460000|2021-05-03 00:57:40|||||||||1
1620003470000|2021-05-03 00:57:50|4201.42|4200.82|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|16
1620003480000|2021-05-03 00:58:00|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|5
1620003490000|2021-05-03 00:58:10|||||||||4
1620003500000|2021-05-03 00:58:20|||||||||2
1620003510000|2021-05-03 00:58:30|||||||||26
1620003520000|2021-05-03 00:58:40|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|27
1620003530000|2021-05-03 00:58:50|||||||||2
1620003540000|2021-05-03 00:59:00|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|11
1620003550000|2021-05-03 00:59:10|4201.54|4200.94|4201.54|4200.94|4201.54|4200.94|4201.42|4200.82|8
1620003560000|2021-05-03 00:59:20|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|1
1620003580000|2021-05-03 00:59:40|||||||||7
1620003590000|2021-05-03 00:59:50|4201.17|4200.57|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|20
1620003600000|2021-05-03 01:00:00|4201.29|4200.69|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|97
1620003610000|2021-05-03 01:00:10|4201.29|4200.69|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|28
1620003620000|2021-05-03 01:00:20|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|71
1620003630000|2021-05-03 01:00:30|||||||||2
1620003640000|2021-05-03 01:00:40|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|57
1620003650000|2021-05-03 01:00:50|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|54
1620003660000|2021-05-03 01:01:00|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|67
1620003670000|2021-05-03 01:01:10|||||||||38
1620003680000|2021-05-03 01:01:20|||||||||1
1620003690000|2021-05-03 01:01:30|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|30
1620003700000|2021-05-03 01:01:40|||||||||6
1620003710000|2021-05-03 01:01:50|||||||||10
1620003730000|2021-05-03 01:02:10|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|22
1620003740000|2021-05-03 01:02:20|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|70
1620003750000|2021-05-03 01:02:30|||||||||3
1620003760000|2021-05-03 01:02:40|4199.67|4199.07|4199.79|4199.19|4199.92|4199.32|4199.67|4199.07|72
1620003770000|2021-05-03 01:02:50|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|24
1620003780000|2021-05-03 01:03:00|4200.04|4199.44|4200.04|4199.44|4200.17|4199.57|4200.04|4199.44|47
1620003790000|2021-05-03 01:03:10|4199.92|4199.32|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|10
1620003810000|2021-05-03 01:03:30|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|10
1620003820000|2021-05-03 01:03:40|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|9
1620003830000|2021-05-03 01:03:50|||||||||9
1620003850000|2021-05-03 01:04:10|||||||||3
1620003860000|2021-05-03 01:04:20|||||||||5
1620003870000|2021-05-03 01:04:30|||||||||3
1620003880000|2021-05-03 01:04:40|||||||||1
1620003900000|2021-05-03 01:05:00|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|17
1620003910000|2021-05-03 01:05:10|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|14
1620003920000|2021-05-03 01:05:20|||||||||12
1620003930000|2021-05-03 01:05:30|||||||||2
1620003950000|2021-05-03 01:05:50|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|30
1620003960000|2021-05-03 01:06:00|4199.54|4198.94|4199.67|4199.07|4199.67|4199.07|4199.54|4198.94|41
1620003970000|2021-05-03 01:06:10|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|25
1620003980000|2021-05-03 01:06:20|4199.54|4198.94|4199.42|4198.82|4199.67|4199.07|4199.42|4198.82|44
1620004010000|2021-05-03 01:06:50|4199.54|4198.94|4199.42|4198.82|4199.54|4198.94|4199.42|4198.82|25
1620004020000|2021-05-03 01:07:00|||||||||12
1620004030000|2021-05-03 01:07:10|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|45
1620004040000|2021-05-03 01:07:20|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|36
1620004050000|2021-05-03 01:07:30|||||||||8
1620004070000|2021-05-03 01:07:50|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|32
1620004080000|2021-05-03 01:08:00|||||||||21
1620004090000|2021-05-03 01:08:10|||||||||10
1620004110000|2021-05-03 01:08:30|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|24
1620004120000|2021-05-03 01:08:40|||||||||3
1620004130000|2021-05-03 01:08:50|||||||||2
1620004150000|2021-05-03 01:09:10|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|83
1620004160000|2021-05-03 01:09:20|||||||||6
1620004170000|2021-05-03 01:09:30|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|10
1620004180000|2021-05-03 01:09:40|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|16
1620004190000|2021-05-03 01:09:50|||||||||4
1620004200000|2021-05-03 01:10:00|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|17
1620004210000|2021-05-03 01:10:10|||||||||9
1620004220000|2021-05-03 01:10:20|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|14
1620004230000|2021-05-03 01:10:30|4199.54|4198.94|4199.54|4198.94|4199.54|4198.94|4199.54|4198.94|6
1620004240000|2021-05-03 01:10:40|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|10
1620004260000|2021-05-03 01:11:00|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|52
1620004270000|2021-05-03 01:11:10|||||||||3
1620004280000|2021-05-03 01:11:20|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|30
1620004290000|2021-05-03 01:11:30|||||||||11
1620004300000|2021-05-03 01:11:40|||||||||1
1620004310000|2021-05-03 01:11:50|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|17
1620004320000|2021-05-03 01:12:00|4200.17|4199.57|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|3
1620004330000|2021-05-03 01:12:10|||||||||4
1620004380000|2021-05-03 01:13:00|||||||||3
1620004390000|2021-05-03 01:13:10|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|23
1620004410000|2021-05-03 01:13:30|||||||||2
1620004440000|2021-05-03 01:14:00|4199.92|4199.32|4199.67|4199.07|4199.92|4199.32|4199.67|4199.07|28
1620004460000|2021-05-03 01:14:20|4199.79|4199.19|4199.92|4199.32|4199.92|4199.32|4199.79|4199.19|13
1620004470000|2021-05-03 01:14:30|||||||||3
1620004490000|2021-05-03 01:14:50|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|6
1620004500000|2021-05-03 01:15:00|4200.17|4199.57|4200.42|4199.82|4200.42|4199.82|4200.17|4199.57|83
1620004510000|2021-05-03 01:15:10|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|98
1620004520000|2021-05-03 01:15:20|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|6
1620004540000|2021-05-03 01:15:40|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|16
1620004550000|2021-05-03 01:15:50|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|4
1620004560000|2021-05-03 01:16:00|||||||||8
1620004570000|2021-05-03 01:16:10|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|35
1620004580000|2021-05-03 01:16:20|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|23
1620004590000|2021-05-03 01:16:30|4200.42|4199.82|4200.67|4200.07|4200.67|4200.07|4200.29|4199.69|130
1620004600000|2021-05-03 01:16:40|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|34
1620004610000|2021-05-03 01:16:50|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|22
1620004620000|2021-05-03 01:17:00|||||||||15
1620004630000|2021-05-03 01:17:10|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|16
1620004650000|2021-05-03 01:17:30|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|22
1620004690000|2021-05-03 01:18:10|4201.17|4200.57|4201.42|4200.82|4201.67|4201.07|4201.17|4200.57|131
1620004700000|2021-05-03 01:18:20|4201.54|4200.94|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|36
1620004710000|2021-05-03 01:18:30|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|55
1620004720000|2021-05-03 01:18:40|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|23
1620004730000|2021-05-03 01:18:50|||||||||15
1620004740000|2021-05-03 01:19:00|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|10
1620004750000|2021-05-03 01:19:10|4201.29|4200.69|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|29
1620004760000|2021-05-03 01:19:20|4201.92|4201.32|4201.67|4201.07|4201.92|4201.32|4201.67|4201.07|254
1620004770000|2021-05-03 01:19:30|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.54|4200.94|11
1620004780000|2021-05-03 01:19:40|4201.42|4200.82|4201.67|4201.07|4201.67|4201.07|4201.42|4200.82|36
1620004790000|2021-05-03 01:19:50|4201.42|4200.82|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|10
1620004800000|2021-05-03 01:20:00|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|19
1620004810000|2021-05-03 01:20:10|||||||||7
1620004830000|2021-05-03 01:20:30|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|17
1620004840000|2021-05-03 01:20:40|4200.92|4200.32|4201.04|4200.44|4201.04|4200.44|4200.92|4200.32|117
1620004850000|2021-05-03 01:20:50|4200.92|4200.32|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|17
1620004860000|2021-05-03 01:21:00|4201.42|4200.82|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|38
1620004870000|2021-05-03 01:21:10|4200.92|4200.32|4201.04|4200.44|4201.04|4200.44|4200.92|4200.32|9
1620004880000|2021-05-03 01:21:20|4200.92|4200.32|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|15
1620004890000|2021-05-03 01:21:30|4201.04|4200.44|4201.04|4200.44|4201.17|4200.57|4200.92|4200.32|15
1620004900000|2021-05-03 01:21:40|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|2
1620004910000|2021-05-03 01:21:50|4200.67|4200.07|4200.79|4200.19|4200.92|4200.32|4200.67|4200.07|33
1620004920000|2021-05-03 01:22:00|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|18
1620004930000|2021-05-03 01:22:10|4200.42|4199.82|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|38
1620004940000|2021-05-03 01:22:20|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|16
1620004950000|2021-05-03 01:22:30|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|16
1620004960000|2021-05-03 01:22:40|4200.92|4200.32|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|18
1620004970000|2021-05-03 01:22:50|4200.79|4200.19|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|10
1620004980000|2021-05-03 01:23:00|4200.79|4200.19|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|26
1620004990000|2021-05-03 01:23:10|||||||||5
1620005000000|2021-05-03 01:23:20|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|10
1620005010000|2021-05-03 01:23:30|||||||||6
1620005020000|2021-05-03 01:23:40|4200.54|4199.94|4199.67|4199.07|4200.54|4199.94|4199.67|4199.07|97
1620005030000|2021-05-03 01:23:50|||||||||10
1620005040000|2021-05-03 01:24:00|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|375
1620005050000|2021-05-03 01:24:10|4201.17|4200.57|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|58
1620005060000|2021-05-03 01:24:20|||||||||10
1620005070000|2021-05-03 01:24:30|||||||||17
1620005080000|2021-05-03 01:24:40|||||||||21
1620005100000|2021-05-03 01:25:00|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.17|4199.57|232
1620005110000|2021-05-03 01:25:10|4200.17|4199.57|4200.17|4199.57|4200.29|4199.69|4200.17|4199.57|11
1620005130000|2021-05-03 01:25:30|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|20
1620005140000|2021-05-03 01:25:40|||||||||2
1620005160000|2021-05-03 01:26:00|4200.42|4199.82|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|22
1620005170000|2021-05-03 01:26:10|||||||||37
1620005190000|2021-05-03 01:26:30|||||||||7
1620005200000|2021-05-03 01:26:40|4200.29|4199.69|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|9
1620005210000|2021-05-03 01:26:50|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4
1620005220000|2021-05-03 01:27:00|4199.67|4199.07|4199.42|4198.82|4199.67|4199.07|4199.42|4198.82|61
1620005240000|2021-05-03 01:27:20|4199.17|4198.57|4199.29|4198.69|4199.42|4198.82|4199.17|4198.57|45
1620005250000|2021-05-03 01:27:30|4199.42|4198.82|4198.92|4198.32|4199.42|4198.82|4198.92|4198.32|37
1620005260000|2021-05-03 01:27:40|4198.79|4198.19|4198.92|4198.32|4198.92|4198.32|4198.79|4198.19|49
1620005270000|2021-05-03 01:27:50|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|27
1620005280000|2021-05-03 01:28:00|4199.04|4198.44|4199.17|4198.57|4199.17|4198.57|4199.04|4198.44|17
1620005300000|2021-05-03 01:28:20|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|49
1620005310000|2021-05-03 01:28:30|||||||||120
1620005320000|2021-05-03 01:28:40|||||||||48
1620005330000|2021-05-03 01:28:50|||||||||14
1620005340000|2021-05-03 01:29:00|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|32
1620005350000|2021-05-03 01:29:10|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|33
1620005360000|2021-05-03 01:29:20|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|14
1620005380000|2021-05-03 01:29:40|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.29|4198.69|59
1620005390000|2021-05-03 01:29:50|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|53
1620005400000|2021-05-03 01:30:00|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|42
1620005410000|2021-05-03 01:30:10|4199.29|4198.69|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|22
1620005420000|2021-05-03 01:30:20|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|3
1620005430000|2021-05-03 01:30:30|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|23
1620005440000|2021-05-03 01:30:40|4198.79|4198.19|4198.67|4198.07|4198.79|4198.19|4198.67|4198.07|25
1620005450000|2021-05-03 01:30:50|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|67
1620005460000|2021-05-03 01:31:00|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|31
1620005470000|2021-05-03 01:31:10|4198.54|4197.94|4198.42|4197.82|4198.67|4198.07|4198.42|4197.82|23
1620005490000|2021-05-03 01:31:30|4198.17|4197.57|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|93
1620005500000|2021-05-03 01:31:40|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|15
1620005510000|2021-05-03 01:31:50|||||||||2
1620005520000|2021-05-03 01:32:00|4198.17|4197.57|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|32
1620005530000|2021-05-03 01:32:10|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|36
1620005540000|2021-05-03 01:32:20|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|27
1620005560000|2021-05-03 01:32:40|4198.67|4198.07|4198.42|4197.82|4198.67|4198.07|4198.42|4197.82|30
1620005570000|2021-05-03 01:32:50|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|51
1620005580000|2021-05-03 01:33:00|||||||||24
1620005590000|2021-05-03 01:33:10|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4198.04|4197.44|25
1620005600000|2021-05-03 01:33:20|4198.04|4197.44|4198.04|4197.44|4198.17|4197.57|4197.92|4197.32|26
1620005610000|2021-05-03 01:33:30|4198.17|4197.57|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|42
1620005620000|2021-05-03 01:33:40|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|108
1620005630000|2021-05-03 01:33:50|4198.29|4197.69|4198.17|4197.57|4198.29|4197.69|4198.17|4197.57|16
1620005640000|2021-05-03 01:34:00|||||||||14
1620005650000|2021-05-03 01:34:10|4198.04|4197.44|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|29
1620005660000|2021-05-03 01:34:20|||||||||11
1620005670000|2021-05-03 01:34:30|||||||||157
1620005680000|2021-05-03 01:34:40|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|43
1620005690000|2021-05-03 01:34:50|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|31
1620005700000|2021-05-03 01:35:00|4198.04|4197.44|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|56
1620005720000|2021-05-03 01:35:20|||||||||18
1620005730000|2021-05-03 01:35:30|||||||||8
1620005740000|2021-05-03 01:35:40|||||||||4
1620005750000|2021-05-03 01:35:50|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|56
1620005760000|2021-05-03 01:36:00|4198.04|4197.44|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|44
1620005770000|2021-05-03 01:36:10|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|64
1620005780000|2021-05-03 01:36:20|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|15
1620005790000|2021-05-03 01:36:30|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4198.04|4197.44|6
1620005800000|2021-05-03 01:36:40|||||||||16
1620005810000|2021-05-03 01:36:50|4198.04|4197.44|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|27
1620005820000|2021-05-03 01:37:00|||||||||6
1620005850000|2021-05-03 01:37:30|||||||||42
1620005860000|2021-05-03 01:37:40|||||||||2
1620005870000|2021-05-03 01:37:50|||||||||4
1620005900000|2021-05-03 01:38:20|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|160
1620005910000|2021-05-03 01:38:30|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.29|4197.69|37
1620005920000|2021-05-03 01:38:40|4198.54|4197.94|4198.42|4197.82|4198.67|4198.07|4198.42|4197.82|62
1620005930000|2021-05-03 01:38:50|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|27
1620005940000|2021-05-03 01:39:00|4198.54|4197.94|4198.42|4197.82|4198.67|4198.07|4198.17|4197.57|77
1620005950000|2021-05-03 01:39:10|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|15
1620005970000|2021-05-03 01:39:30|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.54|4197.94|29
1620005980000|2021-05-03 01:39:40|4198.42|4197.82|4198.92|4198.32|4198.92|4198.32|4198.42|4197.82|84
1620005990000|2021-05-03 01:39:50|||||||||8
1620006000000|2021-05-03 01:40:00|||||||||4
1620006010000|2021-05-03 01:40:10|4198.79|4198.19|4198.42|4197.82|4198.79|4198.19|4198.42|4197.82|30
1620006020000|2021-05-03 01:40:20|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|23
1620006030000|2021-05-03 01:40:30|||||||||7
1620006040000|2021-05-03 01:40:40|||||||||4
1620006050000|2021-05-03 01:40:50|4198.04|4197.44|4198.04|4197.44|4198.04|4197.44|4198.04|4197.44|18
1620006060000|2021-05-03 01:41:00|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|166
1620006070000|2021-05-03 01:41:10|||||||||20
1620006080000|2021-05-03 01:41:20|||||||||12
1620006090000|2021-05-03 01:41:30|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|51
1620006100000|2021-05-03 01:41:40|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|26
1620006110000|2021-05-03 01:41:50|4198.04|4197.44|4198.42|4197.82|4198.42|4197.82|4198.04|4197.44|67
1620006120000|2021-05-03 01:42:00|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|13
1620006130000|2021-05-03 01:42:10|4198.29|4197.69|4198.17|4197.57|4198.42|4197.82|4198.17|4197.57|13
1620006140000|2021-05-03 01:42:20|4197.92|4197.32|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|41
1620006160000|2021-05-03 01:42:40|||||||||3
1620006170000|2021-05-03 01:42:50|4198.29|4197.69|4198.17|4197.57|4198.42|4197.82|4198.17|4197.57|41
1620006180000|2021-05-03 01:43:00|4198.42|4197.82|4198.67|4198.07|4198.67|4198.07|4198.17|4197.57|49
1620006190000|2021-05-03 01:43:10|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|24
1620006200000|2021-05-03 01:43:20|||||||||2
1620006220000|2021-05-03 01:43:40|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|30
1620006230000|2021-05-03 01:43:50|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|7
1620006250000|2021-05-03 01:44:10|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|21
1620006260000|2021-05-03 01:44:20|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|4198.67|4198.07|23
1620006270000|2021-05-03 01:44:30|4198.79|4198.19|4198.67|4198.07|4198.92|4198.32|4198.67|4198.07|19
1620006290000|2021-05-03 01:44:50|4198.92|4198.32|4198.67|4198.07|4198.92|4198.32|4198.67|4198.07|40
1620006300000|2021-05-03 01:45:00|4198.42|4197.82|4197.92|4197.32|4198.42|4197.82|4197.92|4197.32|99
1620006310000|2021-05-03 01:45:10|4197.79|4197.19|4197.42|4196.82|4197.79|4197.19|4197.42|4196.82|103
1620006320000|2021-05-03 01:45:20|||||||||18
1620006330000|2021-05-03 01:45:30|4197.54|4196.94|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|28
1620006340000|2021-05-03 01:45:40|||||||||34
1620006350000|2021-05-03 01:45:50|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.54|4196.94|42
1620006360000|2021-05-03 01:46:00|4197.54|4196.94|4197.54|4196.94|4197.54|4196.94|4197.54|4196.94|59
1620006370000|2021-05-03 01:46:10|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|12
1620006380000|2021-05-03 01:46:20|4197.79|4197.19|4197.92|4197.32|4197.92|4197.32|4197.79|4197.19|25
1620006390000|2021-05-03 01:46:30|4197.79|4197.19|4197.67|4197.07|4197.79|4197.19|4197.67|4197.07|18
1620006400000|2021-05-03 01:46:40|||||||||23
1620006410000|2021-05-03 01:46:50|||||||||2
1620006420000|2021-05-03 01:47:00|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.54|4196.94|41
1620006430000|2021-05-03 01:47:10|||||||||6
1620006440000|2021-05-03 01:47:20|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|17
1620006450000|2021-05-03 01:47:30|4197.67|4197.07|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|15
1620006460000|2021-05-03 01:47:40|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.42|4196.82|12
1620006470000|2021-05-03 01:47:50|4197.54|4196.94|4197.54|4196.94|4197.54|4196.94|4197.42|4196.82|7
1620006480000|2021-05-03 01:48:00|4197.67|4197.07|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|12
1620006490000|2021-05-03 01:48:10|4197.67|4197.07|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|23
1620006500000|2021-05-03 01:48:20|4197.29|4196.69|4197.42|4196.82|4197.42|4196.82|4197.29|4196.69|50
1620006510000|2021-05-03 01:48:30|4197.17|4196.57|4197.17|4196.57|4197.29|4196.69|4197.17|4196.57|9
1620006520000|2021-05-03 01:48:40|||||||||15
1620006530000|2021-05-03 01:48:50|4196.92|4196.32|4196.42|4195.82|4196.92|4196.32|4196.42|4195.82|166
1620006540000|2021-05-03 01:49:00|4196.17|4195.57|4196.42|4195.82|4196.42|4195.82|4196.17|4195.57|81
1620006550000|2021-05-03 01:49:10|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.42|4195.82|25
1620006560000|2021-05-03 01:49:20|4196.79|4196.19|4196.67|4196.07|4196.92|4196.32|4196.67|4196.07|20
1620006580000|2021-05-03 01:49:40|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.79|4196.19|14
1620006590000|2021-05-03 01:49:50|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.79|4196.19|17
1620006600000|2021-05-03 01:50:00|4196.79|4196.19|4196.42|4195.82|4196.79|4196.19|4196.42|4195.82|24
1620006610000|2021-05-03 01:50:10|||||||||3
1620006620000|2021-05-03 01:50:20|4196.29|4195.69|4196.42|4195.82|4196.42|4195.82|4196.29|4195.69|59
1620006630000|2021-05-03 01:50:30|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.54|4195.94|22
1620006640000|2021-05-03 01:50:40|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.67|4196.07|21
1620006650000|2021-05-03 01:50:50|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.67|4196.07|14
1620006660000|2021-05-03 01:51:00|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.67|4196.07|14
1620006670000|2021-05-03 01:51:10|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.67|4196.07|4
1620006680000|2021-05-03 01:51:20|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.67|4196.07|17
1620006690000|2021-05-03 01:51:30|4196.79|4196.19|4197.17|4196.57|4197.17|4196.57|4196.67|4196.07|46
1620006700000|2021-05-03 01:51:40|4197.04|4196.44|4197.17|4196.57|4197.17|4196.57|4196.92|4196.32|6
1620006710000|2021-05-03 01:51:50|4197.29|4196.69|4197.42|4196.82|4197.42|4196.82|4197.29|4196.69|19
1620006720000|2021-05-03 01:52:00|4197.29|4196.69|4197.42|4196.82|4197.42|4196.82|4197.29|4196.69|9
1620006730000|2021-05-03 01:52:10|4197.29|4196.69|4197.42|4196.82|4197.42|4196.82|4197.17|4196.57|20
1620006750000|2021-05-03 01:52:30|4197.54|4196.94|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|59
1620006770000|2021-05-03 01:52:50|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.54|4196.94|29
1620006780000|2021-05-03 01:53:00|4197.42|4196.82|4197.17|4196.57|4197.42|4196.82|4197.17|4196.57|39
1620006790000|2021-05-03 01:53:10|4197.29|4196.69|4197.17|4196.57|4197.29|4196.69|4197.17|4196.57|2
1620006810000|2021-05-03 01:53:30|4197.29|4196.69|4197.17|4196.57|4197.42|4196.82|4197.17|4196.57|34
1620006820000|2021-05-03 01:53:40|4197.29|4196.69|4197.42|4196.82|4197.42|4196.82|4197.29|4196.69|17
1620006830000|2021-05-03 01:53:50|4197.29|4196.69|4197.17|4196.57|4197.42|4196.82|4197.17|4196.57|7
1620006840000|2021-05-03 01:54:00|4197.04|4196.44|4196.92|4196.32|4197.04|4196.44|4196.92|4196.32|5
1620006850000|2021-05-03 01:54:10|||||||||3
1620006860000|2021-05-03 01:54:20|||||||||11
1620006870000|2021-05-03 01:54:30|4197.04|4196.44|4197.17|4196.57|4197.17|4196.57|4197.04|4196.44|10
1620006890000|2021-05-03 01:54:50|||||||||4
1620006900000|2021-05-03 01:55:00|4197.04|4196.44|4196.92|4196.32|4197.04|4196.44|4196.92|4196.32|24
1620006910000|2021-05-03 01:55:10|4196.67|4196.07|4196.54|4195.94|4196.67|4196.07|4196.54|4195.94|19
1620006920000|2021-05-03 01:55:20|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|13
1620006930000|2021-05-03 01:55:30|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.54|4195.94|14
1620006940000|2021-05-03 01:55:40|||||||||7
1620006950000|2021-05-03 01:55:50|4196.54|4195.94|4196.54|4195.94|4196.54|4195.94|4196.42|4195.82|14
1620006960000|2021-05-03 01:56:00|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.17|4195.57|27
1620006970000|2021-05-03 01:56:10|4196.67|4196.07|4196.67|4196.07|4196.67|4196.07|4196.67|4196.07|12
1620006980000|2021-05-03 01:56:20|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|7
1620006990000|2021-05-03 01:56:30|4196.54|4195.94|4196.42|4195.82|4196.54|4195.94|4196.42|4195.82|11
1620007000000|2021-05-03 01:56:40|4196.54|4195.94|4196.42|4195.82|4196.67|4196.07|4196.42|4195.82|13
1620007020000|2021-05-03 01:57:00|4196.17|4195.57|4195.92|4195.32|4196.29|4195.69|4195.92|4195.32|27
1620007030000|2021-05-03 01:57:10|4195.67|4195.07|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|68
1620007040000|2021-05-03 01:57:20|4195.67|4195.07|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|48
1620007050000|2021-05-03 01:57:30|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|30
1620007060000|2021-05-03 01:57:40|4195.92|4195.32|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|46
1620007070000|2021-05-03 01:57:50|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|8
1620007080000|2021-05-03 01:58:00|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|17
1620007090000|2021-05-03 01:58:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|14
1620007100000|2021-05-03 01:58:20|4195.54|4194.94|4195.92|4195.32|4195.92|4195.32|4195.54|4194.94|17
1620007110000|2021-05-03 01:58:30|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|51
1620007120000|2021-05-03 01:58:40|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|22
1620007130000|2021-05-03 01:58:50|4195.67|4195.07|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|25
1620007140000|2021-05-03 01:59:00|4195.79|4195.19|4195.79|4195.19|4195.92|4195.32|4195.67|4195.07|7
1620007150000|2021-05-03 01:59:10|4195.92|4195.32|4195.79|4195.19|4195.92|4195.32|4195.67|4195.07|15
1620007160000|2021-05-03 01:59:20|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|23
1620007170000|2021-05-03 01:59:30|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|49
1620007180000|2021-05-03 01:59:40|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|24
1620007190000|2021-05-03 01:59:50|||||||||4
1620007200000|2021-05-03 02:00:00|4195.92|4195.32|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|53
1620007210000|2021-05-03 02:00:10|4196.17|4195.57|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|21
1620007220000|2021-05-03 02:00:20|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|15
1620007230000|2021-05-03 02:00:30|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|15
1620007240000|2021-05-03 02:00:40|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|17
1620007250000|2021-05-03 02:00:50|||||||||31
1620007260000|2021-05-03 02:01:00|4195.54|4194.94|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|24
1620007270000|2021-05-03 02:01:10|4195.67|4195.07|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|40
1620007280000|2021-05-03 02:01:20|||||||||1
1620007300000|2021-05-03 02:01:40|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|45
1620007310000|2021-05-03 02:01:50|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|31
1620007320000|2021-05-03 02:02:00|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|6
1620007340000|2021-05-03 02:02:20|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|11
1620007350000|2021-05-03 02:02:30|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|49
1620007360000|2021-05-03 02:02:40|||||||||19
1620007370000|2021-05-03 02:02:50|4194.92|4194.32|4195.17|4194.57|4195.42|4194.82|4194.92|4194.32|92
1620007380000|2021-05-03 02:03:00|4194.92|4194.32|4194.42|4193.82|4194.92|4194.32|4194.42|4193.82|116
1620007390000|2021-05-03 02:03:10|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|27
1620007400000|2021-05-03 02:03:20|||||||||17
1620007410000|2021-05-03 02:03:30|4194.54|4193.94|4194.17|4193.57|4194.54|4193.94|4194.17|4193.57|64
1620007420000|2021-05-03 02:03:40|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|54
1620007430000|2021-05-03 02:03:50|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|54
1620007440000|2021-05-03 02:04:00|4194.29|4193.69|4194.67|4194.07|4194.67|4194.07|4194.29|4193.69|43
1620007450000|2021-05-03 02:04:10|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|13
1620007460000|2021-05-03 02:04:20|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|14
1620007470000|2021-05-03 02:04:30|||||||||5
1620007480000|2021-05-03 02:04:40|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|65
1620007490000|2021-05-03 02:04:50|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|25
1620007500000|2021-05-03 02:05:00|4195.04|4194.44|4194.17|4193.57|4195.04|4194.44|4194.17|4193.57|83
1620007510000|2021-05-03 02:05:10|4194.42|4193.82|4194.29|4193.69|4194.42|4193.82|4194.29|4193.69|28
1620007520000|2021-05-03 02:05:20|4194.42|4193.82|4194.42|4193.82|4194.67|4194.07|4194.29|4193.69|57
1620007530000|2021-05-03 02:05:30|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|3
1620007540000|2021-05-03 02:05:40|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|16
1620007550000|2021-05-03 02:05:50|||||||||5
1620007560000|2021-05-03 02:06:00|||||||||2
1620007570000|2021-05-03 02:06:10|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|59
1620007580000|2021-05-03 02:06:20|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|64
1620007590000|2021-05-03 02:06:30|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|48
1620007600000|2021-05-03 02:06:40|||||||||45
1620007610000|2021-05-03 02:06:50|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|74
1620007620000|2021-05-03 02:07:00|4193.42|4192.82|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|53
1620007630000|2021-05-03 02:07:10|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|29
1620007640000|2021-05-03 02:07:20|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|29
1620007650000|2021-05-03 02:07:30|4193.79|4193.19|4193.79|4193.19|4193.92|4193.32|4193.67|4193.07|54
1620007660000|2021-05-03 02:07:40|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|28
1620007670000|2021-05-03 02:07:50|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|47
1620007680000|2021-05-03 02:08:00|4194.17|4193.57|4194.04|4193.44|4194.17|4193.57|4193.92|4193.32|21
1620007690000|2021-05-03 02:08:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|17
1620007700000|2021-05-03 02:08:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|14
1620007710000|2021-05-03 02:08:30|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|19
1620007720000|2021-05-03 02:08:40|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|21
1620007730000|2021-05-03 02:08:50|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|13
1620007740000|2021-05-03 02:09:00|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|9
1620007750000|2021-05-03 02:09:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|2
1620007760000|2021-05-03 02:09:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|20
1620007770000|2021-05-03 02:09:30|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|7
1620007780000|2021-05-03 02:09:40|4194.17|4193.57|4194.04|4193.44|4194.17|4193.57|4193.92|4193.32|11
1620007790000|2021-05-03 02:09:50|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|24
1620007800000|2021-05-03 02:10:00|4193.67|4193.07|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|36
1620007810000|2021-05-03 02:10:10|||||||||21
1620007820000|2021-05-03 02:10:20|||||||||16
1620007830000|2021-05-03 02:10:30|4193.79|4193.19|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|15
1620007840000|2021-05-03 02:10:40|4193.79|4193.19|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|67
1620007850000|2021-05-03 02:10:50|4193.42|4192.82|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|35
1620007860000|2021-05-03 02:11:00|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|32
1620007870000|2021-05-03 02:11:10|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.29|4192.69|10
1620007880000|2021-05-03 02:11:20|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|23
1620007890000|2021-05-03 02:11:30|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|16
1620007900000|2021-05-03 02:11:40|4193.42|4192.82|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|40
1620007910000|2021-05-03 02:11:50|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|25
1620007920000|2021-05-03 02:12:00|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|24
1620007930000|2021-05-03 02:12:10|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|45
1620007940000|2021-05-03 02:12:20|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|12
1620007950000|2021-05-03 02:12:30|4193.79|4193.19|4193.79|4193.19|4193.92|4193.32|4193.67|4193.07|71
1620007960000|2021-05-03 02:12:40|4193.67|4193.07|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|1
1620007970000|2021-05-03 02:12:50|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|17
1620007980000|2021-05-03 02:13:00|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|104
1620007990000|2021-05-03 02:13:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|15
1620008000000|2021-05-03 02:13:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|16
1620008010000|2021-05-03 02:13:30|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|13
1620008020000|2021-05-03 02:13:40|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|15
1620008030000|2021-05-03 02:13:50|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|12
1620008040000|2021-05-03 02:14:00|4193.67|4193.07|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|26
1620008050000|2021-05-03 02:14:10|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|4
1620008060000|2021-05-03 02:14:20|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.79|4193.19|2
1620008080000|2021-05-03 02:14:40|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.79|4193.19|6
1620008090000|2021-05-03 02:14:50|4193.79|4193.19|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|16
1620008100000|2021-05-03 02:15:00|||||||||10
1620008110000|2021-05-03 02:15:10|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.54|4192.94|16
1620008120000|2021-05-03 02:15:20|||||||||1
1620008130000|2021-05-03 02:15:30|4193.79|4193.19|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|25
1620008140000|2021-05-03 02:15:40|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|36
1620008150000|2021-05-03 02:15:50|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|6
1620008160000|2021-05-03 02:16:00|||||||||4
1620008170000|2021-05-03 02:16:10|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|18
1620008180000|2021-05-03 02:16:20|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|24
1620008190000|2021-05-03 02:16:30|||||||||10
1620008200000|2021-05-03 02:16:40|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|18
1620008220000|2021-05-03 02:17:00|||||||||3
1620008230000|2021-05-03 02:17:10|||||||||38
1620008240000|2021-05-03 02:17:20|4193.17|4192.57|4192.92|4192.32|4193.17|4192.57|4192.92|4192.32|79
1620008250000|2021-05-03 02:17:30|||||||||5
1620008260000|2021-05-03 02:17:40|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|19
1620008270000|2021-05-03 02:17:50|||||||||13
1620008280000|2021-05-03 02:18:00|||||||||34
1620008290000|2021-05-03 02:18:10|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|36
1620008300000|2021-05-03 02:18:20|||||||||2
1620008310000|2021-05-03 02:18:30|4193.54|4192.94|4193.92|4193.32|4193.92|4193.32|4193.54|4192.94|57
1620008320000|2021-05-03 02:18:40|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|13
1620008330000|2021-05-03 02:18:50|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|12
1620008340000|2021-05-03 02:19:00|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|16
1620008350000|2021-05-03 02:19:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|22
1620008360000|2021-05-03 02:19:20|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|26
1620008370000|2021-05-03 02:19:30|||||||||43
1620008380000|2021-05-03 02:19:40|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|15
1620008390000|2021-05-03 02:19:50|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|30
1620008400000|2021-05-03 02:20:00|4193.92|4193.32|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|42
1620008410000|2021-05-03 02:20:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|19
1620008420000|2021-05-03 02:20:20|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|36
1620008430000|2021-05-03 02:20:30|||||||||31
1620008440000|2021-05-03 02:20:40|4194.42|4193.82|4194.29|4193.69|4194.42|4193.82|4194.29|4193.69|28
1620008450000|2021-05-03 02:20:50|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|3
1620008470000|2021-05-03 02:21:10|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|30
1620008480000|2021-05-03 02:21:20|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|13
1620008490000|2021-05-03 02:21:30|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|5
1620008500000|2021-05-03 02:21:40|||||||||8
1620008510000|2021-05-03 02:21:50|||||||||4
1620008520000|2021-05-03 02:22:00|||||||||6
1620008540000|2021-05-03 02:22:20|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|6
1620008550000|2021-05-03 02:22:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|33
1620008560000|2021-05-03 02:22:40|||||||||1
1620008570000|2021-05-03 02:22:50|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|50
1620008580000|2021-05-03 02:23:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|12
1620008590000|2021-05-03 02:23:10|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|49
1620008610000|2021-05-03 02:23:30|||||||||11
1620008620000|2021-05-03 02:23:40|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|27
1620008630000|2021-05-03 02:23:50|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|44
1620008640000|2021-05-03 02:24:00|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|50
1620008650000|2021-05-03 02:24:10|4194.29|4193.69|4194.92|4194.32|4194.92|4194.32|4194.29|4193.69|195
1620008660000|2021-05-03 02:24:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|8
1620008670000|2021-05-03 02:24:30|||||||||24
1620008680000|2021-05-03 02:24:40|||||||||21
1620008690000|2021-05-03 02:24:50|4194.92|4194.32|4195.04|4194.44|4195.17|4194.57|4194.92|4194.32|34
1620008700000|2021-05-03 02:25:00|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|5
1620008730000|2021-05-03 02:25:30|||||||||10
1620008750000|2021-05-03 02:25:50|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|36
1620008760000|2021-05-03 02:26:00|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|21
1620008770000|2021-05-03 02:26:10|||||||||1
1620008780000|2021-05-03 02:26:20|||||||||2
1620008790000|2021-05-03 02:26:30|||||||||7
1620008800000|2021-05-03 02:26:40|||||||||2
1620008810000|2021-05-03 02:26:50|||||||||22
1620008820000|2021-05-03 02:27:00|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|25
1620008830000|2021-05-03 02:27:10|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|3
1620008860000|2021-05-03 02:27:40|||||||||7
1620008880000|2021-05-03 02:28:00|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|16
1620008890000|2021-05-03 02:28:10|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|25
1620008910000|2021-05-03 02:28:30|4194.29|4193.69|4194.67|4194.07|4194.67|4194.07|4194.17|4193.57|25
1620008920000|2021-05-03 02:28:40|4194.92|4194.32|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|16
1620008930000|2021-05-03 02:28:50|||||||||2
1620008960000|2021-05-03 02:29:20|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|11
1620008970000|2021-05-03 02:29:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|12
1620008980000|2021-05-03 02:29:40|4194.92|4194.32|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|13
1620008990000|2021-05-03 02:29:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|3
1620009000000|2021-05-03 02:30:00|4194.67|4194.07|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|30
1620009010000|2021-05-03 02:30:10|4194.42|4193.82|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|15
1620009020000|2021-05-03 02:30:20|||||||||1
1620009040000|2021-05-03 02:30:40|||||||||6
1620009050000|2021-05-03 02:30:50|||||||||3
1620009060000|2021-05-03 02:31:00|4194.54|4193.94|4194.92|4194.32|4194.92|4194.32|4194.42|4193.82|32
1620009070000|2021-05-03 02:31:10|4195.17|4194.57|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|16
1620009080000|2021-05-03 02:31:20|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|6
1620009100000|2021-05-03 02:31:40|4195.04|4194.44|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|4
1620009110000|2021-05-03 02:31:50|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|8
1620009120000|2021-05-03 02:32:00|||||||||4
1620009140000|2021-05-03 02:32:20|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|30
1620009150000|2021-05-03 02:32:30|4195.29|4194.69|4195.29|4194.69|4195.42|4194.82|4195.17|4194.57|20
1620009160000|2021-05-03 02:32:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|1
1620009180000|2021-05-03 02:33:00|||||||||4
1620009190000|2021-05-03 02:33:10|||||||||1
1620009200000|2021-05-03 02:33:20|||||||||24
1620009210000|2021-05-03 02:33:30|4194.92|4194.32|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|113
1620009220000|2021-05-03 02:33:40|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|10
1620009240000|2021-05-03 02:34:00|4194.79|4194.19|4194.79|4194.19|4194.92|4194.32|4194.67|4194.07|31
1620009250000|2021-05-03 02:34:10|4194.92|4194.32|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|1
1620009260000|2021-05-03 02:34:20|||||||||5
1620009270000|2021-05-03 02:34:30|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|26
1620009280000|2021-05-03 02:34:40|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|14
1620009300000|2021-05-03 02:35:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|29
1620009310000|2021-05-03 02:35:10|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|18
1620009320000|2021-05-03 02:35:20|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|18
1620009330000|2021-05-03 02:35:30|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|16
1620009340000|2021-05-03 02:35:40|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|4
1620009350000|2021-05-03 02:35:50|||||||||1
1620009360000|2021-05-03 02:36:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|12
1620009370000|2021-05-03 02:36:10|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|21
1620009380000|2021-05-03 02:36:20|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|22
1620009390000|2021-05-03 02:36:30|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|8
1620009420000|2021-05-03 02:37:00|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|8
1620009430000|2021-05-03 02:37:10|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|6
1620009440000|2021-05-03 02:37:20|||||||||2
1620009450000|2021-05-03 02:37:30|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|4
1620009460000|2021-05-03 02:37:40|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|3
1620009470000|2021-05-03 02:37:50|||||||||1
1620009480000|2021-05-03 02:38:00|||||||||1
1620009500000|2021-05-03 02:38:20|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|16
1620009510000|2021-05-03 02:38:30|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|8
1620009520000|2021-05-03 02:38:40|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|8
1620009540000|2021-05-03 02:39:00|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|18
1620009550000|2021-05-03 02:39:10|4194.54|4193.94|4194.54|4193.94|4194.67|4194.07|4194.54|4193.94|8
1620009560000|2021-05-03 02:39:20|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|2
1620009570000|2021-05-03 02:39:30|||||||||18
1620009590000|2021-05-03 02:39:50|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|9
1620009600000|2021-05-03 02:40:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|4
1620009610000|2021-05-03 02:40:10|||||||||1
1620009620000|2021-05-03 02:40:20|4194.29|4193.69|4194.29|4193.69|4194.42|4193.82|4194.17|4193.57|7
1620009630000|2021-05-03 02:40:30|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|2
1620009660000|2021-05-03 02:41:00|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|6
1620009670000|2021-05-03 02:41:10|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|1
1620009680000|2021-05-03 02:41:20|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|0
1620009720000|2021-05-03 02:42:00|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|20
1620009730000|2021-05-03 02:42:10|||||||||1
1620009740000|2021-05-03 02:42:20|||||||||5
1620009750000|2021-05-03 02:42:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|51
1620009760000|2021-05-03 02:42:40|||||||||34
1620009770000|2021-05-03 02:42:50|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|61
1620009780000|2021-05-03 02:43:00|||||||||5
1620009800000|2021-05-03 02:43:20|4194.04|4193.44|4194.04|4193.44|4194.17|4193.57|4193.92|4193.32|38
1620009810000|2021-05-03 02:43:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4
1620009830000|2021-05-03 02:43:50|||||||||30
1620009840000|2021-05-03 02:44:00|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|6
1620009850000|2021-05-03 02:44:10|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|0
1620009860000|2021-05-03 02:44:20|||||||||11
1620009890000|2021-05-03 02:44:50|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|12
1620009900000|2021-05-03 02:45:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|5
1620009930000|2021-05-03 02:45:30|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|12
1620009940000|2021-05-03 02:45:40|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|4
1620009950000|2021-05-03 02:45:50|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|9
1620009960000|2021-05-03 02:46:00|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|6
1620009970000|2021-05-03 02:46:10|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|1
1620009990000|2021-05-03 02:46:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|14
1620010010000|2021-05-03 02:46:50|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|10
1620010020000|2021-05-03 02:47:00|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|12
1620010030000|2021-05-03 02:47:10|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|6
1620010080000|2021-05-03 02:48:00|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|10
1620010090000|2021-05-03 02:48:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|7
1620010110000|2021-05-03 02:48:30|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|8
1620010120000|2021-05-03 02:48:40|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|7
1620010130000|2021-05-03 02:48:50|||||||||7
1620010150000|2021-05-03 02:49:10|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|7
1620010160000|2021-05-03 02:49:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|6
1620010170000|2021-05-03 02:49:30|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|5
1620010180000|2021-05-03 02:49:40|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|10
1620010190000|2021-05-03 02:49:50|||||||||2
1620010200000|2021-05-03 02:50:00|4193.92|4193.32|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|8
1620010210000|2021-05-03 02:50:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|7
1620010240000|2021-05-03 02:50:40|||||||||1
1620010250000|2021-05-03 02:50:50|||||||||9
1620010260000|2021-05-03 02:51:00|||||||||2
1620010280000|2021-05-03 02:51:20|||||||||4
1620010290000|2021-05-03 02:51:30|||||||||2
1620010310000|2021-05-03 02:51:50|||||||||3
1620010340000|2021-05-03 02:52:20|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|8
1620010350000|2021-05-03 02:52:30|4193.79|4193.19|4193.92|4193.32|4193.92|4193.32|4193.79|4193.19|12
1620010360000|2021-05-03 02:52:40|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|27
1620010370000|2021-05-03 02:52:50|4194.17|4193.57|4194.17|4193.57|4194.42|4193.82|4194.04|4193.44|25
1620010380000|2021-05-03 02:53:00|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|4
1620010390000|2021-05-03 02:53:10|||||||||1
1620010400000|2021-05-03 02:53:20|4194.29|4193.69|4194.92|4194.32|4194.92|4194.32|4194.17|4193.57|169
1620010420000|2021-05-03 02:53:40|||||||||58
1620010430000|2021-05-03 02:53:50|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|188
1620010440000|2021-05-03 02:54:00|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|34
1620010450000|2021-05-03 02:54:10|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|28
1620010470000|2021-05-03 02:54:30|||||||||2
1620010480000|2021-05-03 02:54:40|||||||||1
1620010520000|2021-05-03 02:55:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|68
1620010530000|2021-05-03 02:55:30|||||||||2
1620010550000|2021-05-03 02:55:50|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|10
1620010560000|2021-05-03 02:56:00|||||||||2
1620010570000|2021-05-03 02:56:10|||||||||9
1620010610000|2021-05-03 02:56:50|||||||||26
1620010640000|2021-05-03 02:57:20|||||||||1
1620010690000|2021-05-03 02:58:10|||||||||106
1620010700000|2021-05-03 02:58:20|||||||||23
1620010710000|2021-05-03 02:58:30|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|51
1620010750000|2021-05-03 02:59:10|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|13
1620010760000|2021-05-03 02:59:20|||||||||3
1620010770000|2021-05-03 02:59:30|||||||||7
1620010780000|2021-05-03 02:59:40|||||||||2
1620010800000|2021-05-03 03:00:00|||||||||1
1620010810000|2021-05-03 03:00:10|||||||||5
1620010820000|2021-05-03 03:00:20|||||||||1
1620010830000|2021-05-03 03:00:30|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|29
1620010840000|2021-05-03 03:00:40|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|11
1620010850000|2021-05-03 03:00:50|4194.67|4194.07|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|13
1620010860000|2021-05-03 03:01:00|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|18
1620010870000|2021-05-03 03:01:10|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|20
1620010880000|2021-05-03 03:01:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|15
1620010890000|2021-05-03 03:01:30|||||||||1
1620010900000|2021-05-03 03:01:40|||||||||13
1620010910000|2021-05-03 03:01:50|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|9
1620010920000|2021-05-03 03:02:00|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|66
1620010930000|2021-05-03 03:02:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|27
1620010940000|2021-05-03 03:02:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|12
1620010950000|2021-05-03 03:02:30|||||||||39
1620010960000|2021-05-03 03:02:40|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|18
1620010970000|2021-05-03 03:02:50|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|89
1620010980000|2021-05-03 03:03:00|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|44
1620010990000|2021-05-03 03:03:10|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|5
1620011000000|2021-05-03 03:03:20|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|61
1620011010000|2021-05-03 03:03:30|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|7
1620011020000|2021-05-03 03:03:40|||||||||11
1620011030000|2021-05-03 03:03:50|||||||||5
1620011040000|2021-05-03 03:04:00|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|32
1620011050000|2021-05-03 03:04:10|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.54|4195.94|22
1620011070000|2021-05-03 03:04:30|4196.54|4195.94|4196.42|4195.82|4196.54|4195.94|4196.42|4195.82|30
1620011090000|2021-05-03 03:04:50|4196.54|4195.94|4196.42|4195.82|4196.67|4196.07|4196.42|4195.82|35
1620011110000|2021-05-03 03:05:10|4196.17|4195.57|4196.42|4195.82|4196.42|4195.82|4196.17|4195.57|49
1620011120000|2021-05-03 03:05:20|4196.29|4195.69|4196.42|4195.82|4196.42|4195.82|4196.29|4195.69|10
1620011130000|2021-05-03 03:05:30|4196.29|4195.69|4196.17|4195.57|4196.29|4195.69|4196.17|4195.57|1
1620011140000|2021-05-03 03:05:40|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|19
1620011150000|2021-05-03 03:05:50|||||||||1
1620011160000|2021-05-03 03:06:00|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|23
1620011170000|2021-05-03 03:06:10|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|4
1620011190000|2021-05-03 03:06:30|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|7
1620011210000|2021-05-03 03:06:50|||||||||1
1620011220000|2021-05-03 03:07:00|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|8
1620011230000|2021-05-03 03:07:10|||||||||2
1620011240000|2021-05-03 03:07:20|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|17
1620011260000|2021-05-03 03:07:40|||||||||5
1620011270000|2021-05-03 03:07:50|||||||||17
1620011280000|2021-05-03 03:08:00|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|18
1620011290000|2021-05-03 03:08:10|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|19
1620011300000|2021-05-03 03:08:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|10
1620011310000|2021-05-03 03:08:30|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|31
1620011320000|2021-05-03 03:08:40|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|3
1620011330000|2021-05-03 03:08:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|12
1620011350000|2021-05-03 03:09:10|4195.92|4195.32|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|29
1620011370000|2021-05-03 03:09:30|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|19
1620011380000|2021-05-03 03:09:40|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|2
1620011400000|2021-05-03 03:10:00|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|14
1620011410000|2021-05-03 03:10:10|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|14
1620011420000|2021-05-03 03:10:20|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|9
1620011450000|2021-05-03 03:10:50|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|14
1620011460000|2021-05-03 03:11:00|||||||||21
1620011470000|2021-05-03 03:11:10|||||||||8
1620011480000|2021-05-03 03:11:20|||||||||5
1620011490000|2021-05-03 03:11:30|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|26
1620011540000|2021-05-03 03:12:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|11
1620011550000|2021-05-03 03:12:30|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|5
1620011560000|2021-05-03 03:12:40|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4
1620011570000|2021-05-03 03:12:50|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|0
1620011580000|2021-05-03 03:13:00|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|3
1620011590000|2021-05-03 03:13:10|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|13
1620011600000|2021-05-03 03:13:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|2
1620011610000|2021-05-03 03:13:30|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|7
1620011640000|2021-05-03 03:14:00|4196.17|4195.57|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|13
1620011660000|2021-05-03 03:14:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|1
1620011670000|2021-05-03 03:14:30|4196.04|4195.44|4196.04|4195.44|4196.17|4195.57|4195.92|4195.32|3
1620011680000|2021-05-03 03:14:40|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|3
1620011690000|2021-05-03 03:14:50|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|13
1620011700000|2021-05-03 03:15:00|4196.17|4195.57|4196.17|4195.57|4196.42|4195.82|4196.17|4195.57|27
1620011710000|2021-05-03 03:15:10|4196.42|4195.82|4196.17|4195.57|4196.42|4195.82|4196.17|4195.57|24
1620011730000|2021-05-03 03:15:30|4196.29|4195.69|4196.17|4195.57|4196.29|4195.69|4196.17|4195.57|3
1620011740000|2021-05-03 03:15:40|||||||||1
1620011760000|2021-05-03 03:16:00|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|11
1620011770000|2021-05-03 03:16:10|4196.29|4195.69|4196.17|4195.57|4196.29|4195.69|4196.17|4195.57|2
1620011780000|2021-05-03 03:16:20|||||||||1
1620011820000|2021-05-03 03:17:00|4196.42|4195.82|4196.17|4195.57|4196.42|4195.82|4196.17|4195.57|13
1620011830000|2021-05-03 03:17:10|||||||||1
1620011840000|2021-05-03 03:17:20|||||||||1
1620011880000|2021-05-03 03:18:00|||||||||7
1620011890000|2021-05-03 03:18:10|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|27
1620011900000|2021-05-03 03:18:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|7
1620011910000|2021-05-03 03:18:30|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|4
1620011940000|2021-05-03 03:19:00|4196.17|4195.57|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|4
1620011960000|2021-05-03 03:19:20|||||||||8
1620012000000|2021-05-03 03:20:00|||||||||3
1620012030000|2021-05-03 03:20:30|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|40
1620012070000|2021-05-03 03:21:10|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|10
1620012080000|2021-05-03 03:21:20|4196.04|4195.44|4196.04|4195.44|4196.04|4195.44|4196.04|4195.44|11
1620012090000|2021-05-03 03:21:30|4195.92|4195.32|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|4
1620012100000|2021-05-03 03:21:40|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|1
1620012110000|2021-05-03 03:21:50|||||||||10
1620012120000|2021-05-03 03:22:00|4195.92|4195.32|4196.04|4195.44|4196.17|4195.57|4195.92|4195.32|16
1620012130000|2021-05-03 03:22:10|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|0
1620012140000|2021-05-03 03:22:20|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|7
1620012150000|2021-05-03 03:22:30|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|0
1620012170000|2021-05-03 03:22:50|||||||||1
1620012180000|2021-05-03 03:23:00|||||||||2
1620012190000|2021-05-03 03:23:10|||||||||2
1620012210000|2021-05-03 03:23:30|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|41
1620012220000|2021-05-03 03:23:40|||||||||1
1620012230000|2021-05-03 03:23:50|4195.54|4194.94|4195.17|4194.57|4195.54|4194.94|4195.17|4194.57|20
1620012240000|2021-05-03 03:24:00|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|80
1620012250000|2021-05-03 03:24:10|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|29
1620012270000|2021-05-03 03:24:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|58
1620012290000|2021-05-03 03:24:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|22
1620012310000|2021-05-03 03:25:10|||||||||5
1620012320000|2021-05-03 03:25:20|||||||||4
1620012340000|2021-05-03 03:25:40|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|16
1620012350000|2021-05-03 03:25:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|19
1620012360000|2021-05-03 03:26:00|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|11
1620012370000|2021-05-03 03:26:10|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|8
1620012380000|2021-05-03 03:26:20|4195.04|4194.44|4195.04|4194.44|4195.04|4194.44|4195.04|4194.44|6
1620012390000|2021-05-03 03:26:30|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|0
1620012420000|2021-05-03 03:27:00|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|9
1620012430000|2021-05-03 03:27:10|||||||||1
1620012440000|2021-05-03 03:27:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|4
1620012470000|2021-05-03 03:27:50|||||||||4
1620012480000|2021-05-03 03:28:00|||||||||2
1620012490000|2021-05-03 03:28:10|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|17
1620012510000|2021-05-03 03:28:30|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|10
1620012520000|2021-05-03 03:28:40|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|2
1620012540000|2021-05-03 03:29:00|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|5
1620012550000|2021-05-03 03:29:10|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|8
1620012560000|2021-05-03 03:29:20|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|2
1620012590000|2021-05-03 03:29:50|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|13
1620012600000|2021-05-03 03:30:00|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|10
1620012610000|2021-05-03 03:30:10|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|5
1620012630000|2021-05-03 03:30:30|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|5
1620012640000|2021-05-03 03:30:40|||||||||1
1620012690000|2021-05-03 03:31:30|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|22
1620012700000|2021-05-03 03:31:40|||||||||1
1620012720000|2021-05-03 03:32:00|||||||||1
1620012740000|2021-05-03 03:32:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|28
1620012750000|2021-05-03 03:32:30|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|6
1620012770000|2021-05-03 03:32:50|4195.17|4194.57|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|9
1620012800000|2021-05-03 03:33:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|8
1620012810000|2021-05-03 03:33:30|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|7
1620012840000|2021-05-03 03:34:00|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|5
1620012870000|2021-05-03 03:34:30|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|34
1620012890000|2021-05-03 03:34:50|||||||||3
1620012910000|2021-05-03 03:35:10|4195.17|4194.57|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|31
1620012920000|2021-05-03 03:35:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|3
1620012930000|2021-05-03 03:35:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|0
1620012980000|2021-05-03 03:36:20|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|14
1620012990000|2021-05-03 03:36:30|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|8
1620013000000|2021-05-03 03:36:40|||||||||1
1620013010000|2021-05-03 03:36:50|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|8
1620013020000|2021-05-03 03:37:00|||||||||1
1620013030000|2021-05-03 03:37:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|14
1620013050000|2021-05-03 03:37:30|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|6
1620013080000|2021-05-03 03:38:00|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|13
1620013090000|2021-05-03 03:38:10|||||||||2
1620013110000|2021-05-03 03:38:30|||||||||12
1620013120000|2021-05-03 03:38:40|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|11
1620013170000|2021-05-03 03:39:30|||||||||1
1620013200000|2021-05-03 03:40:00|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|19
1620013230000|2021-05-03 03:40:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|13
1620013240000|2021-05-03 03:40:40|4195.04|4194.44|4195.04|4194.44|4195.17|4194.57|4195.04|4194.44|4
1620013250000|2021-05-03 03:40:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|0
1620013280000|2021-05-03 03:41:20|||||||||3
1620013290000|2021-05-03 03:41:30|||||||||2
1620013310000|2021-05-03 03:41:50|||||||||1
1620013330000|2021-05-03 03:42:10|||||||||1
1620013360000|2021-05-03 03:42:40|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|11
1620013370000|2021-05-03 03:42:50|||||||||1
1620013380000|2021-05-03 03:43:00|||||||||1
1620013390000|2021-05-03 03:43:10|||||||||1
1620013420000|2021-05-03 03:43:40|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|14
1620013430000|2021-05-03 03:43:50|||||||||1
1620013450000|2021-05-03 03:44:10|||||||||3
1620013480000|2021-05-03 03:44:40|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|22
1620013490000|2021-05-03 03:44:50|||||||||5
1620013500000|2021-05-03 03:45:00|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|52
1620013510000|2021-05-03 03:45:10|||||||||23
1620013520000|2021-05-03 03:45:20|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|6
1620013530000|2021-05-03 03:45:30|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|3
1620013560000|2021-05-03 03:46:00|||||||||17
1620013570000|2021-05-03 03:46:10|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|19
1620013580000|2021-05-03 03:46:20|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|5
1620013600000|2021-05-03 03:46:40|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|2
1620013630000|2021-05-03 03:47:10|||||||||10
1620013680000|2021-05-03 03:48:00|||||||||3
1620013730000|2021-05-03 03:48:50|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|23
1620013760000|2021-05-03 03:49:20|||||||||3
1620013770000|2021-05-03 03:49:30|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|6
1620013780000|2021-05-03 03:49:40|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|0
1620013790000|2021-05-03 03:49:50|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|0
1620013840000|2021-05-03 03:50:40|||||||||4
1620013860000|2021-05-03 03:51:00|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|10
1620013880000|2021-05-03 03:51:20|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|19
1620013910000|2021-05-03 03:51:50|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|6
1620013920000|2021-05-03 03:52:00|4195.79|4195.19|4195.79|4195.19|4195.79|4195.19|4195.67|4195.07|9
1620013930000|2021-05-03 03:52:10|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|1
1620013940000|2021-05-03 03:52:20|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|6
1620013960000|2021-05-03 03:52:40|||||||||1
1620013970000|2021-05-03 03:52:50|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|14
1620014000000|2021-05-03 03:53:20|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|13
1620014010000|2021-05-03 03:53:30|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|9
1620014040000|2021-05-03 03:54:00|4196.04|4195.44|4196.04|4195.44|4196.04|4195.44|4195.92|4195.32|22
1620014050000|2021-05-03 03:54:10|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|0
1620014060000|2021-05-03 03:54:20|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4196.04|4195.44|8
1620014070000|2021-05-03 03:54:30|||||||||3
1620014100000|2021-05-03 03:55:00|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|21
1620014120000|2021-05-03 03:55:20|||||||||1
1620014140000|2021-05-03 03:55:40|||||||||1
1620014170000|2021-05-03 03:56:10|||||||||2
1620014180000|2021-05-03 03:56:20|||||||||10
1620014200000|2021-05-03 03:56:40|||||||||1
1620014210000|2021-05-03 03:56:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|9
1620014220000|2021-05-03 03:57:00|4195.92|4195.32|4195.79|4195.19|4195.92|4195.32|4195.79|4195.19|1
1620014230000|2021-05-03 03:57:10|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|0
1620014240000|2021-05-03 03:57:20|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|2
1620014260000|2021-05-03 03:57:40|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|5
1620014280000|2021-05-03 03:58:00|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|13
1620014340000|2021-05-03 03:59:00|||||||||1
1620014350000|2021-05-03 03:59:10|||||||||8
1620014370000|2021-05-03 03:59:30|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|16
1620014390000|2021-05-03 03:59:50|||||||||7
1620014410000|2021-05-03 04:00:10|||||||||3
1620014420000|2021-05-03 04:00:20|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|14
1620014430000|2021-05-03 04:00:30|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|20
1620014470000|2021-05-03 04:01:10|||||||||7
1620014480000|2021-05-03 04:01:20|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|15
1620014510000|2021-05-03 04:01:50|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|10
1620014530000|2021-05-03 04:02:10|||||||||1
1620014560000|2021-05-03 04:02:40|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|44
1620014660000|2021-05-03 04:04:20|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|15
1620014680000|2021-05-03 04:04:40|||||||||1
1620014700000|2021-05-03 04:05:00|4195.42|4194.82|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|10
1620014710000|2021-05-03 04:05:10|||||||||5
1620014740000|2021-05-03 04:05:40|||||||||2
1620014760000|2021-05-03 04:06:00|||||||||5
1620014880000|2021-05-03 04:08:00|||||||||18
1620014900000|2021-05-03 04:08:20|4194.67|4194.07|4194.79|4194.19|4194.79|4194.19|4194.67|4194.07|91
1620014910000|2021-05-03 04:08:30|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|8
1620014920000|2021-05-03 04:08:40|4194.67|4194.07|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|51
1620014930000|2021-05-03 04:08:50|||||||||2
1620014950000|2021-05-03 04:09:10|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|20
1620014960000|2021-05-03 04:09:20|||||||||15
1620014990000|2021-05-03 04:09:50|||||||||2
1620015060000|2021-05-03 04:11:00|4195.04|4194.44|4195.04|4194.44|4195.17|4194.57|4195.04|4194.44|24
1620015070000|2021-05-03 04:11:10|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|1
1620015100000|2021-05-03 04:11:40|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|25
1620015110000|2021-05-03 04:11:50|||||||||2
1620015130000|2021-05-03 04:12:10|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|10
1620015140000|2021-05-03 04:12:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|17
1620015160000|2021-05-03 04:12:40|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|5
1620015170000|2021-05-03 04:12:50|||||||||1
1620015190000|2021-05-03 04:13:10|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|7
1620015200000|2021-05-03 04:13:20|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|0
1620015210000|2021-05-03 04:13:30|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|7
1620015220000|2021-05-03 04:13:40|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|7
1620015230000|2021-05-03 04:13:50|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|1
1620015240000|2021-05-03 04:14:00|||||||||4
1620015250000|2021-05-03 04:14:10|||||||||2
1620015260000|2021-05-03 04:14:20|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|23
1620015270000|2021-05-03 04:14:30|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|21
1620015280000|2021-05-03 04:14:40|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|6
1620015290000|2021-05-03 04:14:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|9
1620015300000|2021-05-03 04:15:00|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|24
1620015310000|2021-05-03 04:15:10|||||||||7
1620015330000|2021-05-03 04:15:30|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|7
1620015340000|2021-05-03 04:15:40|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|7
1620015350000|2021-05-03 04:15:50|4195.04|4194.44|4195.04|4194.44|4195.04|4194.44|4195.04|4194.44|2
1620015360000|2021-05-03 04:16:00|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|0
1620015380000|2021-05-03 04:16:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|3
1620015400000|2021-05-03 04:16:40|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|5
1620015480000|2021-05-03 04:18:00|||||||||11
1620015530000|2021-05-03 04:18:50|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|20
1620015540000|2021-05-03 04:19:00|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|2
1620015570000|2021-05-03 04:19:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|1
1620015580000|2021-05-03 04:19:40|||||||||1
1620015660000|2021-05-03 04:21:00|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|30
1620015710000|2021-05-03 04:21:50|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|17
1620015720000|2021-05-03 04:22:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|15
1620015740000|2021-05-03 04:22:20|||||||||7
1620015750000|2021-05-03 04:22:30|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|30
1620015760000|2021-05-03 04:22:40|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|1
1620015770000|2021-05-03 04:22:50|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|0
1620015780000|2021-05-03 04:23:00|||||||||5
1620015790000|2021-05-03 04:23:10|||||||||1
1620015800000|2021-05-03 04:23:20|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|6
1620015860000|2021-05-03 04:24:20|||||||||5
1620015900000|2021-05-03 04:25:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|46
1620015980000|2021-05-03 04:26:20|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|34
1620015990000|2021-05-03 04:26:30|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|10
1620016010000|2021-05-03 04:26:50|||||||||9
1620016020000|2021-05-03 04:27:00|||||||||20
1620016030000|2021-05-03 04:27:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|28
1620016040000|2021-05-03 04:27:20|||||||||8
1620016050000|2021-05-03 04:27:30|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|26
1620016070000|2021-05-03 04:27:50|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|29
1620016080000|2021-05-03 04:28:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|15
1620016090000|2021-05-03 04:28:10|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|23
1620016100000|2021-05-03 04:28:20|||||||||5
1620016150000|2021-05-03 04:29:10|||||||||1
1620016180000|2021-05-03 04:29:40|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|35
1620016190000|2021-05-03 04:29:50|||||||||26
1620016200000|2021-05-03 04:30:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|9
1620016220000|2021-05-03 04:30:20|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|8
1620016240000|2021-05-03 04:30:40|||||||||24
1620016250000|2021-05-03 04:30:50|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|9
1620016280000|2021-05-03 04:31:20|||||||||1
1620016330000|2021-05-03 04:32:10|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|9
1620016350000|2021-05-03 04:32:30|||||||||17
1620016380000|2021-05-03 04:33:00|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|13
1620016400000|2021-05-03 04:33:20|||||||||1
1620016420000|2021-05-03 04:33:40|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|0
1620016430000|2021-05-03 04:33:50|4194.29|4193.69|4194.29|4193.69|4194.42|4193.82|4194.29|4193.69|11
1620016440000|2021-05-03 04:34:00|4194.17|4193.57|4194.29|4193.69|4194.29|4193.69|4194.17|4193.57|3
1620016450000|2021-05-03 04:34:10|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|7
1620016470000|2021-05-03 04:34:30|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|11
1620016510000|2021-05-03 04:35:10|||||||||2
1620016520000|2021-05-03 04:35:20|||||||||1
1620016550000|2021-05-03 04:35:50|||||||||21
1620016560000|2021-05-03 04:36:00|||||||||9
1620016600000|2021-05-03 04:36:40|||||||||10
1620016610000|2021-05-03 04:36:50|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|10
1620016640000|2021-05-03 04:37:20|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|10
1620016660000|2021-05-03 04:37:40|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|10
1620016690000|2021-05-03 04:38:10|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|11
1620016700000|2021-05-03 04:38:20|4194.29|4193.69|4194.29|4193.69|4194.42|4193.82|4194.17|4193.57|12
1620016710000|2021-05-03 04:38:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|0
1620016720000|2021-05-03 04:38:40|||||||||1
1620016750000|2021-05-03 04:39:10|||||||||2
1620016760000|2021-05-03 04:39:20|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|10
1620016770000|2021-05-03 04:39:30|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|1
1620016790000|2021-05-03 04:39:50|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|1
1620016800000|2021-05-03 04:40:00|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|0
1620016810000|2021-05-03 04:40:10|||||||||1
1620016840000|2021-05-03 04:40:40|||||||||3
1620016860000|2021-05-03 04:41:00|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|15
1620016870000|2021-05-03 04:41:10|||||||||6
1620016880000|2021-05-03 04:41:20|||||||||12
1620016910000|2021-05-03 04:41:50|4194.04|4193.44|4194.04|4193.44|4194.17|4193.57|4194.04|4193.44|4
1620016920000|2021-05-03 04:42:00|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|1
1620016930000|2021-05-03 04:42:10|||||||||2
1620016970000|2021-05-03 04:42:50|4193.92|4193.32|4194.04|4193.44|4194.04|4193.44|4193.92|4193.32|6
1620016980000|2021-05-03 04:43:00|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|2
1620016990000|2021-05-03 04:43:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|18
1620017020000|2021-05-03 04:43:40|||||||||11
1620017030000|2021-05-03 04:43:50|||||||||1
1620017040000|2021-05-03 04:44:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|3
1620017050000|2021-05-03 04:44:10|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|6
1620017070000|2021-05-03 04:44:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|5
1620017080000|2021-05-03 04:44:40|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|8
1620017090000|2021-05-03 04:44:50|4194.29|4193.69|4194.29|4193.69|4194.29|4193.69|4194.29|4193.69|5
1620017100000|2021-05-03 04:45:00|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|6
1620017110000|2021-05-03 04:45:10|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|1
1620017130000|2021-05-03 04:45:30|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|2
1620017150000|2021-05-03 04:45:50|||||||||28
1620017160000|2021-05-03 04:46:00|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|6
1620017170000|2021-05-03 04:46:10|||||||||2
1620017180000|2021-05-03 04:46:20|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|2
1620017220000|2021-05-03 04:47:00|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|11
1620017230000|2021-05-03 04:47:10|||||||||1
1620017240000|2021-05-03 04:47:20|||||||||1
1620017290000|2021-05-03 04:48:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|9
1620017300000|2021-05-03 04:48:20|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|0
1620017340000|2021-05-03 04:49:00|4194.04|4193.44|4194.04|4193.44|4194.04|4193.44|4194.04|4193.44|0
1620017350000|2021-05-03 04:49:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|2
1620017370000|2021-05-03 04:49:30|||||||||3
1620017400000|2021-05-03 04:50:00|||||||||2
1620017410000|2021-05-03 04:50:10|||||||||4
1620017420000|2021-05-03 04:50:20|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|5
1620017470000|2021-05-03 04:51:10|||||||||1
1620017480000|2021-05-03 04:51:20|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|16
1620017550000|2021-05-03 04:52:30|||||||||1
1620017560000|2021-05-03 04:52:40|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|15
1620017580000|2021-05-03 04:53:00|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|20
1620017600000|2021-05-03 04:53:20|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|18
1620017630000|2021-05-03 04:53:50|||||||||1
1620017660000|2021-05-03 04:54:20|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|41
1620017680000|2021-05-03 04:54:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|25
1620017700000|2021-05-03 04:55:00|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|16
1620017730000|2021-05-03 04:55:30|||||||||2
1620017740000|2021-05-03 04:55:40|||||||||1
1620017750000|2021-05-03 04:55:50|||||||||9
1620017770000|2021-05-03 04:56:10|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|19
1620017780000|2021-05-03 04:56:20|||||||||1
1620017800000|2021-05-03 04:56:40|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|43
1620017830000|2021-05-03 04:57:10|||||||||5
1620017840000|2021-05-03 04:57:20|||||||||1
1620017870000|2021-05-03 04:57:50|||||||||2
1620017930000|2021-05-03 04:58:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|13
1620017950000|2021-05-03 04:59:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|34
1620017960000|2021-05-03 04:59:20|||||||||1
1620017970000|2021-05-03 04:59:30|||||||||3
1620017990000|2021-05-03 04:59:50|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|17
1620018000000|2021-05-03 05:00:00|4195.17|4194.57|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|29
1620018020000|2021-05-03 05:00:20|4195.17|4194.57|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|40
1620018030000|2021-05-03 05:00:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|11
1620018040000|2021-05-03 05:00:40|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|12
1620018050000|2021-05-03 05:00:50|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|8
1620018060000|2021-05-03 05:01:00|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|10
1620018070000|2021-05-03 05:01:10|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|6
1620018080000|2021-05-03 05:01:20|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|3
1620018090000|2021-05-03 05:01:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|6
1620018100000|2021-05-03 05:01:40|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|11
1620018130000|2021-05-03 05:02:10|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|17
1620018160000|2021-05-03 05:02:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|21
1620018170000|2021-05-03 05:02:50|||||||||14
1620018180000|2021-05-03 05:03:00|||||||||1
1620018190000|2021-05-03 05:03:10|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|17
1620018220000|2021-05-03 05:03:40|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|11
1620018240000|2021-05-03 05:04:00|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|18
1620018250000|2021-05-03 05:04:10|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|10
1620018260000|2021-05-03 05:04:20|||||||||2
1620018280000|2021-05-03 05:04:40|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|21
1620018300000|2021-05-03 05:05:00|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|25
1620018310000|2021-05-03 05:05:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|9
1620018320000|2021-05-03 05:05:20|||||||||1
1620018330000|2021-05-03 05:05:30|||||||||1
1620018350000|2021-05-03 05:05:50|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|24
1620018370000|2021-05-03 05:06:10|||||||||1
1620018380000|2021-05-03 05:06:20|||||||||35
1620018400000|2021-05-03 05:06:40|||||||||1
1620018410000|2021-05-03 05:06:50|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|13
1620018420000|2021-05-03 05:07:00|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|9
1620018430000|2021-05-03 05:07:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|10
1620018440000|2021-05-03 05:07:20|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|3
1620018450000|2021-05-03 05:07:30|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|4
1620018460000|2021-05-03 05:07:40|||||||||1
1620018490000|2021-05-03 05:08:10|||||||||11
1620018500000|2021-05-03 05:08:20|||||||||2
1620018530000|2021-05-03 05:08:50|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|22
1620018550000|2021-05-03 05:09:10|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|20
1620018590000|2021-05-03 05:09:50|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|10
1620018600000|2021-05-03 05:10:00|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|14
1620018630000|2021-05-03 05:10:30|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|8
1620018640000|2021-05-03 05:10:40|4194.04|4193.44|4194.29|4193.69|4194.29|4193.69|4194.04|4193.44|37
1620018650000|2021-05-03 05:10:50|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|3
1620018670000|2021-05-03 05:11:10|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|15
1620018710000|2021-05-03 05:11:50|||||||||8
1620018750000|2021-05-03 05:12:30|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|11
1620018760000|2021-05-03 05:12:40|||||||||3
1620018780000|2021-05-03 05:13:00|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|43
1620018790000|2021-05-03 05:13:10|||||||||21
1620018800000|2021-05-03 05:13:20|4193.79|4193.19|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|14
1620018810000|2021-05-03 05:13:30|||||||||4
1620018830000|2021-05-03 05:13:50|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.42|4192.82|7
1620018850000|2021-05-03 05:14:10|4193.79|4193.19|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|16
1620018880000|2021-05-03 05:14:40|||||||||1
1620018900000|2021-05-03 05:15:00|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|36
1620018910000|2021-05-03 05:15:10|4193.79|4193.19|4193.79|4193.19|4193.79|4193.19|4193.67|4193.07|16
1620018920000|2021-05-03 05:15:20|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|0
1620018970000|2021-05-03 05:16:10|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|18
1620018990000|2021-05-03 05:16:30|||||||||4
1620019010000|2021-05-03 05:16:50|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.29|4192.69|32
1620019030000|2021-05-03 05:17:10|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|11
1620019040000|2021-05-03 05:17:20|||||||||13
1620019050000|2021-05-03 05:17:30|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|24
1620019070000|2021-05-03 05:17:50|4193.17|4192.57|4193.29|4192.69|4193.29|4192.69|4193.17|4192.57|12
1620019080000|2021-05-03 05:18:00|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|2
1620019090000|2021-05-03 05:18:10|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|33
1620019100000|2021-05-03 05:18:20|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.29|4192.69|14
1620019110000|2021-05-03 05:18:30|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|8
1620019120000|2021-05-03 05:18:40|4193.54|4192.94|4193.42|4192.82|4193.67|4193.07|4193.42|4192.82|3
1620019140000|2021-05-03 05:19:00|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.54|4192.94|19
1620019150000|2021-05-03 05:19:10|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|13
1620019160000|2021-05-03 05:19:20|||||||||4
1620019170000|2021-05-03 05:19:30|4193.54|4192.94|4193.54|4192.94|4193.54|4192.94|4193.54|4192.94|15
1620019180000|2021-05-03 05:19:40|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|0
1620019190000|2021-05-03 05:19:50|||||||||1
1620019210000|2021-05-03 05:20:10|4193.54|4192.94|4193.42|4192.82|4193.67|4193.07|4193.42|4192.82|33
1620019230000|2021-05-03 05:20:30|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|7
1620019250000|2021-05-03 05:20:50|||||||||2
1620019260000|2021-05-03 05:21:00|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|20
1620019270000|2021-05-03 05:21:10|4193.67|4193.07|4193.92|4193.32|4193.92|4193.32|4193.67|4193.07|27
1620019280000|2021-05-03 05:21:20|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|19
1620019300000|2021-05-03 05:21:40|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|10
1620019310000|2021-05-03 05:21:50|||||||||1
1620019320000|2021-05-03 05:22:00|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|15
1620019340000|2021-05-03 05:22:20|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|15
1620019350000|2021-05-03 05:22:30|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|19
1620019380000|2021-05-03 05:23:00|||||||||41
1620019390000|2021-05-03 05:23:10|||||||||2
1620019400000|2021-05-03 05:23:20|||||||||7
1620019440000|2021-05-03 05:24:00|||||||||7
1620019450000|2021-05-03 05:24:10|||||||||1
1620019480000|2021-05-03 05:24:40|||||||||10
1620019490000|2021-05-03 05:24:50|||||||||2
1620019510000|2021-05-03 05:25:10|4193.54|4192.94|4193.67|4193.07|4193.67|4193.07|4193.54|4192.94|24
1620019520000|2021-05-03 05:25:20|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.42|4192.82|6
1620019570000|2021-05-03 05:26:10|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|28
1620019580000|2021-05-03 05:26:20|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|0
1620019590000|2021-05-03 05:26:30|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|7
1620019600000|2021-05-03 05:26:40|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|4
1620019630000|2021-05-03 05:27:10|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|21
1620019640000|2021-05-03 05:27:20|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|8
1620019650000|2021-05-03 05:27:30|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|22
1620019660000|2021-05-03 05:27:40|||||||||1
1620019670000|2021-05-03 05:27:50|||||||||4
1620019700000|2021-05-03 05:28:20|4193.42|4192.82|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|32
1620019740000|2021-05-03 05:29:00|||||||||1
1620019750000|2021-05-03 05:29:10|4193.42|4192.82|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|21
1620019760000|2021-05-03 05:29:20|||||||||2
1620019770000|2021-05-03 05:29:30|||||||||2
1620019780000|2021-05-03 05:29:40|||||||||1
1620019790000|2021-05-03 05:29:50|||||||||7
1620019800000|2021-05-03 05:30:00|4193.42|4192.82|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|22
1620019820000|2021-05-03 05:30:20|||||||||1
1620019840000|2021-05-03 05:30:40|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|28
1620019860000|2021-05-03 05:31:00|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|30
1620019870000|2021-05-03 05:31:10|4193.04|4192.44|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|21
1620019890000|2021-05-03 05:31:30|||||||||9
1620019900000|2021-05-03 05:31:40|||||||||1
1620019910000|2021-05-03 05:31:50|4192.79|4192.19|4192.17|4191.57|4192.79|4192.19|4192.17|4191.57|136
1620019920000|2021-05-03 05:32:00|4192.04|4191.44|4191.67|4191.07|4192.04|4191.44|4191.67|4191.07|132
1620019930000|2021-05-03 05:32:10|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|16
1620019950000|2021-05-03 05:32:30|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|80
1620019960000|2021-05-03 05:32:40|||||||||6
1620019970000|2021-05-03 05:32:50|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|10
1620019980000|2021-05-03 05:33:00|4192.17|4191.57|4191.92|4191.32|4192.17|4191.57|4191.79|4191.19|57
1620020010000|2021-05-03 05:33:30|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|19
1620020030000|2021-05-03 05:33:50|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|16
1620020040000|2021-05-03 05:34:00|4191.67|4191.07|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|15
1620020060000|2021-05-03 05:34:20|||||||||55
1620020080000|2021-05-03 05:34:40|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4192.04|4191.44|11
1620020090000|2021-05-03 05:34:50|||||||||1
1620020100000|2021-05-03 05:35:00|||||||||7
1620020110000|2021-05-03 05:35:10|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4192.04|4191.44|7
1620020120000|2021-05-03 05:35:20|4192.04|4191.44|4191.92|4191.32|4192.17|4191.57|4191.92|4191.32|5
1620020130000|2021-05-03 05:35:30|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4192.04|4191.44|16
1620020140000|2021-05-03 05:35:40|4192.04|4191.44|4191.92|4191.32|4192.17|4191.57|4191.92|4191.32|12
1620020150000|2021-05-03 05:35:50|||||||||3
1620020170000|2021-05-03 05:36:10|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|40
1620020180000|2021-05-03 05:36:20|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|32
1620020190000|2021-05-03 05:36:30|||||||||15
1620020200000|2021-05-03 05:36:40|4191.29|4190.69|4191.17|4190.57|4191.29|4190.69|4191.17|4190.57|52
1620020210000|2021-05-03 05:36:50|||||||||9
1620020220000|2021-05-03 05:37:00|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|34
1620020240000|2021-05-03 05:37:20|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|34
1620020260000|2021-05-03 05:37:40|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|43
1620020270000|2021-05-03 05:37:50|||||||||8
1620020280000|2021-05-03 05:38:00|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|33
1620020320000|2021-05-03 05:38:40|||||||||9
1620020330000|2021-05-03 05:38:50|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|11
1620020340000|2021-05-03 05:39:00|||||||||7
1620020350000|2021-05-03 05:39:10|4191.04|4190.44|4191.17|4190.57|4191.17|4190.57|4191.04|4190.44|14
1620020370000|2021-05-03 05:39:30|||||||||7
1620020380000|2021-05-03 05:39:40|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|10
1620020400000|2021-05-03 05:40:00|4191.67|4191.07|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|48
1620020410000|2021-05-03 05:40:10|||||||||3
1620020430000|2021-05-03 05:40:30|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|9
1620020440000|2021-05-03 05:40:40|||||||||4
1620020450000|2021-05-03 05:40:50|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|14
1620020460000|2021-05-03 05:41:00|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|11
1620020470000|2021-05-03 05:41:10|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|6
1620020480000|2021-05-03 05:41:20|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.54|4190.94|7
1620020500000|2021-05-03 05:41:40|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|19
1620020510000|2021-05-03 05:41:50|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|13
1620020520000|2021-05-03 05:42:00|||||||||3
1620020530000|2021-05-03 05:42:10|||||||||1
1620020540000|2021-05-03 05:42:20|||||||||14
1620020550000|2021-05-03 05:42:30|||||||||1
1620020560000|2021-05-03 05:42:40|||||||||5
1620020580000|2021-05-03 05:43:00|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|24
1620020590000|2021-05-03 05:43:10|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|4
1620020610000|2021-05-03 05:43:30|||||||||6
1620020680000|2021-05-03 05:44:40|4191.92|4191.32|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|61
1620020690000|2021-05-03 05:44:50|||||||||6
1620020700000|2021-05-03 05:45:00|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|3
1620020710000|2021-05-03 05:45:10|||||||||25
1620020720000|2021-05-03 05:45:20|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|28
1620020730000|2021-05-03 05:45:30|||||||||1
1620020760000|2021-05-03 05:46:00|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|40
1620020780000|2021-05-03 05:46:20|4191.92|4191.32|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|8
1620020800000|2021-05-03 05:46:40|||||||||23
1620020810000|2021-05-03 05:46:50|||||||||3
1620020820000|2021-05-03 05:47:00|||||||||1
1620020860000|2021-05-03 05:47:40|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|17
1620020870000|2021-05-03 05:47:50|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|6
1620020880000|2021-05-03 05:48:00|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|36
1620020890000|2021-05-03 05:48:10|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|2
1620020960000|2021-05-03 05:49:20|||||||||11
1620020970000|2021-05-03 05:49:30|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|10
1620020980000|2021-05-03 05:49:40|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|5
1620021010000|2021-05-03 05:50:10|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|7
1620021060000|2021-05-03 05:51:00|||||||||1
1620021070000|2021-05-03 05:51:10|||||||||1
1620021090000|2021-05-03 05:51:30|||||||||4
1620021100000|2021-05-03 05:51:40|||||||||1
1620021130000|2021-05-03 05:52:10|||||||||5
1620021140000|2021-05-03 05:52:20|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|26
1620021150000|2021-05-03 05:52:30|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|56
1620021180000|2021-05-03 05:53:00|||||||||5
1620021210000|2021-05-03 05:53:30|||||||||71
1620021220000|2021-05-03 05:53:40|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|16
1620021230000|2021-05-03 05:53:50|4191.54|4190.94|4191.54|4190.94|4191.54|4190.94|4191.42|4190.82|17
1620021240000|2021-05-03 05:54:00|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|0
1620021250000|2021-05-03 05:54:10|||||||||1
1620021260000|2021-05-03 05:54:20|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|25
1620021270000|2021-05-03 05:54:30|4191.29|4190.69|4191.17|4190.57|4191.29|4190.69|4191.17|4190.57|10
1620021280000|2021-05-03 05:54:40|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|2
1620021310000|2021-05-03 05:55:10|4191.29|4190.69|4191.17|4190.57|4191.29|4190.69|4191.17|4190.57|13
1620021320000|2021-05-03 05:55:20|||||||||1
1620021360000|2021-05-03 05:56:00|||||||||10
1620021370000|2021-05-03 05:56:10|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|27
1620021390000|2021-05-03 05:56:30|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|26
1620021420000|2021-05-03 05:57:00|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.54|4190.94|17
1620021440000|2021-05-03 05:57:20|||||||||2
1620021450000|2021-05-03 05:57:30|4191.92|4191.32|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|30
1620021460000|2021-05-03 05:57:40|||||||||5
1620021510000|2021-05-03 05:58:30|||||||||3
1620021530000|2021-05-03 05:58:50|||||||||1
1620021550000|2021-05-03 05:59:10|||||||||1
1620021580000|2021-05-03 05:59:40|||||||||16
1620021590000|2021-05-03 05:59:50|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|9
1620021600000|2021-05-03 06:00:00|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|40
1620021610000|2021-05-03 06:00:10|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|7
1620021620000|2021-05-03 06:00:20|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|24
1620021630000|2021-05-03 06:00:30|||||||||12
1620021650000|2021-05-03 06:00:50|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|32
1620021660000|2021-05-03 06:01:00|4191.67|4191.07|4191.79|4191.19|4191.92|4191.32|4191.67|4191.07|20
1620021670000|2021-05-03 06:01:10|4191.67|4191.07|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|4
1620021680000|2021-05-03 06:01:20|4191.79|4191.19|4191.67|4191.07|4191.79|4191.19|4191.67|4191.07|5
1620021690000|2021-05-03 06:01:30|4191.54|4190.94|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|35
1620021700000|2021-05-03 06:01:40|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|26
1620021710000|2021-05-03 06:01:50|||||||||3
1620021720000|2021-05-03 06:02:00|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|43
1620021730000|2021-05-03 06:02:10|4191.04|4190.44|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|4
1620021740000|2021-05-03 06:02:20|||||||||17
1620021760000|2021-05-03 06:02:40|||||||||1
1620021770000|2021-05-03 06:02:50|||||||||2
1620021780000|2021-05-03 06:03:00|||||||||4
1620021790000|2021-05-03 06:03:10|4190.92|4190.32|4190.67|4190.07|4191.17|4190.57|4190.67|4190.07|75
1620021800000|2021-05-03 06:03:20|||||||||21
1620021810000|2021-05-03 06:03:30|||||||||3
1620021820000|2021-05-03 06:03:40|||||||||13
1620021830000|2021-05-03 06:03:50|4190.54|4189.94|4190.42|4189.82|4190.54|4189.94|4190.42|4189.82|64
1620021840000|2021-05-03 06:04:00|||||||||3
1620021850000|2021-05-03 06:04:10|||||||||10
1620021860000|2021-05-03 06:04:20|||||||||6
1620021870000|2021-05-03 06:04:30|||||||||2
1620021880000|2021-05-03 06:04:40|||||||||5
1620021890000|2021-05-03 06:04:50|||||||||3
1620021900000|2021-05-03 06:05:00|4190.54|4189.94|4190.42|4189.82|4190.67|4190.07|4190.42|4189.82|50
1620021930000|2021-05-03 06:05:30|4190.67|4190.07|4190.67|4190.07|4190.79|4190.19|4190.67|4190.07|53
1620021940000|2021-05-03 06:05:40|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|15
1620021950000|2021-05-03 06:05:50|4191.17|4190.57|4191.04|4190.44|4191.17|4190.57|4190.92|4190.32|13
1620021960000|2021-05-03 06:06:00|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|3
1620021970000|2021-05-03 06:06:10|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|11
1620021980000|2021-05-03 06:06:20|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|29
1620021990000|2021-05-03 06:06:30|4191.92|4191.32|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|31
1620022000000|2021-05-03 06:06:40|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|63
1620022010000|2021-05-03 06:06:50|4192.17|4191.57|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|49
1620022020000|2021-05-03 06:07:00|||||||||34
1620022030000|2021-05-03 06:07:10|4192.29|4191.69|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|18
1620022040000|2021-05-03 06:07:20|||||||||19
1620022050000|2021-05-03 06:07:30|4192.29|4191.69|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|11
1620022060000|2021-05-03 06:07:40|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|4192.29|4191.69|17
1620022070000|2021-05-03 06:07:50|4192.17|4191.57|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|21
1620022080000|2021-05-03 06:08:00|||||||||1
1620022100000|2021-05-03 06:08:20|4192.29|4191.69|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|28
1620022110000|2021-05-03 06:08:30|4192.42|4191.82|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|36
1620022140000|2021-05-03 06:09:00|||||||||5
1620022150000|2021-05-03 06:09:10|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|21
1620022160000|2021-05-03 06:09:20|||||||||8
1620022170000|2021-05-03 06:09:30|||||||||6
1620022180000|2021-05-03 06:09:40|||||||||2
1620022190000|2021-05-03 06:09:50|4192.04|4191.44|4191.92|4191.32|4192.17|4191.57|4191.92|4191.32|39
1620022200000|2021-05-03 06:10:00|4192.17|4191.57|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|29
1620022210000|2021-05-03 06:10:10|4192.29|4191.69|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|21
1620022220000|2021-05-03 06:10:20|||||||||4
1620022230000|2021-05-03 06:10:30|||||||||1
1620022250000|2021-05-03 06:10:50|4191.92|4191.32|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|22
1620022300000|2021-05-03 06:11:40|||||||||4
1620022320000|2021-05-03 06:12:00|||||||||44
1620022330000|2021-05-03 06:12:10|||||||||1
1620022350000|2021-05-03 06:12:30|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|7
1620022360000|2021-05-03 06:12:40|||||||||3
1620022370000|2021-05-03 06:12:50|||||||||7
1620022380000|2021-05-03 06:13:00|4191.67|4191.07|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|14
1620022390000|2021-05-03 06:13:10|||||||||11
1620022400000|2021-05-03 06:13:20|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.79|4191.19|10
1620022410000|2021-05-03 06:13:30|||||||||2
1620022420000|2021-05-03 06:13:40|||||||||4
1620022440000|2021-05-03 06:14:00|||||||||17
1620022460000|2021-05-03 06:14:20|||||||||2
1620022480000|2021-05-03 06:14:40|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|25
1620022510000|2021-05-03 06:15:10|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.92|4191.32|13
1620022520000|2021-05-03 06:15:20|||||||||4
1620022540000|2021-05-03 06:15:40|||||||||33
1620022550000|2021-05-03 06:15:50|||||||||3
1620022560000|2021-05-03 06:16:00|4191.67|4191.07|4191.42|4190.82|4191.79|4191.19|4191.42|4190.82|34
1620022570000|2021-05-03 06:16:10|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|38
1620022600000|2021-05-03 06:16:40|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|7
1620022610000|2021-05-03 06:16:50|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|17
1620022620000|2021-05-03 06:17:00|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|8
1620022650000|2021-05-03 06:17:30|||||||||37
1620022660000|2021-05-03 06:17:40|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|22
1620022670000|2021-05-03 06:17:50|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|25
1620022680000|2021-05-03 06:18:00|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|15
1620022690000|2021-05-03 06:18:10|4191.92|4191.32|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|37
1620022700000|2021-05-03 06:18:20|||||||||1
1620022730000|2021-05-03 06:18:50|4191.54|4190.94|4191.42|4190.82|4191.54|4190.94|4191.42|4190.82|15
1620022750000|2021-05-03 06:19:10|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|10
1620022760000|2021-05-03 06:19:20|||||||||3
1620022770000|2021-05-03 06:19:30|4191.79|4191.19|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|10
1620022780000|2021-05-03 06:19:40|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|1
1620022800000|2021-05-03 06:20:00|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|42
1620022810000|2021-05-03 06:20:10|||||||||11
1620022830000|2021-05-03 06:20:30|4192.29|4191.69|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|35
1620022840000|2021-05-03 06:20:40|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|29
1620022860000|2021-05-03 06:21:00|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|4192.29|4191.69|15
1620022870000|2021-05-03 06:21:10|||||||||2
1620022880000|2021-05-03 06:21:20|||||||||6
1620022890000|2021-05-03 06:21:30|||||||||1
1620022900000|2021-05-03 06:21:40|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.54|4191.94|50
1620022920000|2021-05-03 06:22:00|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|27
1620022940000|2021-05-03 06:22:20|||||||||8
1620022950000|2021-05-03 06:22:30|||||||||2
1620022970000|2021-05-03 06:22:50|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|12
1620022990000|2021-05-03 06:23:10|4192.42|4191.82|4192.54|4191.94|4192.54|4191.94|4192.42|4191.82|17
1620023000000|2021-05-03 06:23:20|4192.42|4191.82|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|20
1620023030000|2021-05-03 06:23:50|4192.54|4191.94|4192.42|4191.82|4192.54|4191.94|4192.42|4191.82|12
1620023040000|2021-05-03 06:24:00|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.54|4191.94|17
1620023050000|2021-05-03 06:24:10|||||||||2
1620023060000|2021-05-03 06:24:20|||||||||1
1620023070000|2021-05-03 06:24:30|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|51
1620023080000|2021-05-03 06:24:40|4193.17|4192.57|4192.92|4192.32|4193.17|4192.57|4192.92|4192.32|50
1620023090000|2021-05-03 06:24:50|4193.04|4192.44|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|8
1620023120000|2021-05-03 06:25:20|4192.67|4192.07|4192.92|4192.32|4192.92|4192.32|4192.67|4192.07|26
1620023140000|2021-05-03 06:25:40|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|18
1620023150000|2021-05-03 06:25:50|||||||||3
1620023160000|2021-05-03 06:26:00|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|87
1620023170000|2021-05-03 06:26:10|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|42
1620023180000|2021-05-03 06:26:20|||||||||3
1620023200000|2021-05-03 06:26:40|4193.79|4193.19|4193.79|4193.19|4193.79|4193.19|4193.67|4193.07|43
1620023210000|2021-05-03 06:26:50|4193.67|4193.07|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|26
1620023220000|2021-05-03 06:27:00|4193.79|4193.19|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|18
1620023230000|2021-05-03 06:27:10|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|22
1620023240000|2021-05-03 06:27:20|||||||||11
1620023260000|2021-05-03 06:27:40|4194.04|4193.44|4194.17|4193.57|4194.29|4193.69|4194.04|4193.44|85
1620023270000|2021-05-03 06:27:50|4194.42|4193.82|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|50
1620023280000|2021-05-03 06:28:00|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|40
1620023290000|2021-05-03 06:28:10|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|68
1620023300000|2021-05-03 06:28:20|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|6
1620023310000|2021-05-03 06:28:30|4194.04|4193.44|4194.04|4193.44|4194.04|4193.44|4194.04|4193.44|38
1620023320000|2021-05-03 06:28:40|4193.92|4193.32|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|1
1620023330000|2021-05-03 06:28:50|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|7
1620023350000|2021-05-03 06:29:10|||||||||3
1620023370000|2021-05-03 06:29:30|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|24
1620023380000|2021-05-03 06:29:40|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|29
1620023390000|2021-05-03 06:29:50|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4194.17|4193.57|33
1620023400000|2021-05-03 06:30:00|||||||||5
1620023420000|2021-05-03 06:30:20|||||||||11
1620023430000|2021-05-03 06:30:30|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|86
1620023440000|2021-05-03 06:30:40|4194.42|4193.82|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|62
1620023450000|2021-05-03 06:30:50|||||||||1
1620023460000|2021-05-03 06:31:00|||||||||1
1620023480000|2021-05-03 06:31:20|4194.29|4193.69|4194.17|4193.57|4194.29|4193.69|4194.17|4193.57|22
1620023500000|2021-05-03 06:31:40|||||||||6
1620023510000|2021-05-03 06:31:50|4193.92|4193.32|4194.17|4193.57|4194.17|4193.57|4193.92|4193.32|41
1620023520000|2021-05-03 06:32:00|||||||||44
1620023540000|2021-05-03 06:32:20|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|24
1620023560000|2021-05-03 06:32:40|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|24
1620023570000|2021-05-03 06:32:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|147
1620023580000|2021-05-03 06:33:00|4195.17|4194.57|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|34
1620023590000|2021-05-03 06:33:10|||||||||1
1620023600000|2021-05-03 06:33:20|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|20
1620023610000|2021-05-03 06:33:30|4194.54|4193.94|4194.67|4194.07|4194.92|4194.32|4194.54|4193.94|114
1620023620000|2021-05-03 06:33:40|||||||||2
1620023630000|2021-05-03 06:33:50|||||||||52
1620023640000|2021-05-03 06:34:00|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|26
1620023650000|2021-05-03 06:34:10|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|11
1620023660000|2021-05-03 06:34:20|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|15
1620023670000|2021-05-03 06:34:30|||||||||4
1620023680000|2021-05-03 06:34:40|||||||||1
1620023690000|2021-05-03 06:34:50|4194.54|4193.94|4194.67|4194.07|4194.79|4194.19|4194.54|4193.94|30
1620023700000|2021-05-03 06:35:00|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|9
1620023730000|2021-05-03 06:35:30|||||||||41
1620023740000|2021-05-03 06:35:40|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|7
1620023750000|2021-05-03 06:35:50|||||||||16
1620023760000|2021-05-03 06:36:00|||||||||4
1620023770000|2021-05-03 06:36:10|||||||||2
1620023780000|2021-05-03 06:36:20|||||||||5
1620023790000|2021-05-03 06:36:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|22
1620023800000|2021-05-03 06:36:40|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4194.42|4193.82|3
1620023820000|2021-05-03 06:37:00|||||||||1
1620023830000|2021-05-03 06:37:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|24
1620023840000|2021-05-03 06:37:20|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|19
1620023850000|2021-05-03 06:37:30|||||||||5
1620023860000|2021-05-03 06:37:40|||||||||20
1620023890000|2021-05-03 06:38:10|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|37
1620023900000|2021-05-03 06:38:20|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|10
1620023910000|2021-05-03 06:38:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|9
1620023920000|2021-05-03 06:38:40|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|9
1620023930000|2021-05-03 06:38:50|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|1
1620023940000|2021-05-03 06:39:00|4194.04|4193.44|4194.17|4193.57|4194.17|4193.57|4194.04|4193.44|9
1620023950000|2021-05-03 06:39:10|||||||||3
1620023960000|2021-05-03 06:39:20|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|4193.92|4193.32|13
1620023970000|2021-05-03 06:39:30|4194.04|4193.44|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|14
1620023980000|2021-05-03 06:39:40|4194.04|4193.44|4193.92|4193.32|4194.04|4193.44|4193.92|4193.32|7
1620024030000|2021-05-03 06:40:30|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|4194.17|4193.57|14
1620024050000|2021-05-03 06:40:50|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4194.17|4193.57|42
1620024070000|2021-05-03 06:41:10|4194.29|4193.69|4194.42|4193.82|4194.42|4193.82|4194.29|4193.69|9
1620024090000|2021-05-03 06:41:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|10
1620024110000|2021-05-03 06:41:50|||||||||2
1620024120000|2021-05-03 06:42:00|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.79|4194.19|51
1620024130000|2021-05-03 06:42:10|||||||||5
1620024140000|2021-05-03 06:42:20|4194.67|4194.07|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|84
1620024160000|2021-05-03 06:42:40|||||||||4
1620024180000|2021-05-03 06:43:00|4195.17|4194.57|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|25
1620024190000|2021-05-03 06:43:10|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|24
1620024200000|2021-05-03 06:43:20|4195.04|4194.44|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|27
1620024210000|2021-05-03 06:43:30|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|10
1620024220000|2021-05-03 06:43:40|||||||||15
1620024230000|2021-05-03 06:43:50|4195.04|4194.44|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|9
1620024240000|2021-05-03 06:44:00|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|31
1620024250000|2021-05-03 06:44:10|||||||||3
1620024260000|2021-05-03 06:44:20|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|21
1620024280000|2021-05-03 06:44:40|||||||||1
1620024290000|2021-05-03 06:44:50|4195.29|4194.69|4195.67|4195.07|4195.67|4195.07|4195.29|4194.69|62
1620024300000|2021-05-03 06:45:00|||||||||7
1620024310000|2021-05-03 06:45:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|15
1620024330000|2021-05-03 06:45:30|4195.17|4194.57|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|82
1620024340000|2021-05-03 06:45:40|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|31
1620024360000|2021-05-03 06:46:00|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|24
1620024370000|2021-05-03 06:46:10|4195.67|4195.07|4195.92|4195.32|4195.92|4195.32|4195.67|4195.07|56
1620024380000|2021-05-03 06:46:20|4196.17|4195.57|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|71
1620024390000|2021-05-03 06:46:30|||||||||3
1620024400000|2021-05-03 06:46:40|||||||||1
1620024410000|2021-05-03 06:46:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|50
1620024420000|2021-05-03 06:47:00|||||||||1
1620024430000|2021-05-03 06:47:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|54
1620024440000|2021-05-03 06:47:20|4195.67|4195.07|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|22
1620024450000|2021-05-03 06:47:30|||||||||2
1620024460000|2021-05-03 06:47:40|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|20
1620024470000|2021-05-03 06:47:50|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|14
1620024480000|2021-05-03 06:48:00|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|33
1620024490000|2021-05-03 06:48:10|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|6
1620024500000|2021-05-03 06:48:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|8
1620024520000|2021-05-03 06:48:40|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|7
1620024530000|2021-05-03 06:48:50|||||||||1
1620024540000|2021-05-03 06:49:00|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|25
1620024550000|2021-05-03 06:49:10|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|2
1620024560000|2021-05-03 06:49:20|||||||||8
1620024570000|2021-05-03 06:49:30|||||||||19
1620024580000|2021-05-03 06:49:40|4195.04|4194.44|4195.04|4194.44|4195.04|4194.44|4194.92|4194.32|1
1620024590000|2021-05-03 06:49:50|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|1
1620024600000|2021-05-03 06:50:00|||||||||4
1620024610000|2021-05-03 06:50:10|||||||||2
1620024620000|2021-05-03 06:50:20|4195.04|4194.44|4194.92|4194.32|4195.17|4194.57|4194.92|4194.32|29
1620024630000|2021-05-03 06:50:30|||||||||3
1620024650000|2021-05-03 06:50:50|||||||||3
1620024660000|2021-05-03 06:51:00|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4195.04|4194.44|15
1620024680000|2021-05-03 06:51:20|||||||||2
1620024710000|2021-05-03 06:51:50|||||||||1
1620024720000|2021-05-03 06:52:00|4194.92|4194.32|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|15
1620024740000|2021-05-03 06:52:20|||||||||1
1620024760000|2021-05-03 06:52:40|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|25
1620024770000|2021-05-03 06:52:50|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|6
1620024780000|2021-05-03 06:53:00|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|8
1620024800000|2021-05-03 06:53:20|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|2
1620024810000|2021-05-03 06:53:30|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|1
1620024830000|2021-05-03 06:53:50|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|13
1620024840000|2021-05-03 06:54:00|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|3
1620024850000|2021-05-03 06:54:10|||||||||2
1620024860000|2021-05-03 06:54:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|4
1620024890000|2021-05-03 06:54:50|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|8
1620024900000|2021-05-03 06:55:00|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|17
1620024920000|2021-05-03 06:55:20|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|4
1620024940000|2021-05-03 06:55:40|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|10
1620024950000|2021-05-03 06:55:50|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|8
1620024960000|2021-05-03 06:56:00|||||||||6
1620024970000|2021-05-03 06:56:10|||||||||6
1620024980000|2021-05-03 06:56:20|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|21
1620024990000|2021-05-03 06:56:30|||||||||1
1620025010000|2021-05-03 06:56:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|54
1620025020000|2021-05-03 06:57:00|||||||||4
1620025030000|2021-05-03 06:57:10|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|35
1620025040000|2021-05-03 06:57:20|4195.67|4195.07|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|26
1620025050000|2021-05-03 06:57:30|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|6
1620025070000|2021-05-03 06:57:50|||||||||2
1620025080000|2021-05-03 06:58:00|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|23
1620025090000|2021-05-03 06:58:10|||||||||3
1620025130000|2021-05-03 06:58:50|||||||||1
1620025140000|2021-05-03 06:59:00|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.54|4194.94|25
1620025150000|2021-05-03 06:59:10|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|22
1620025160000|2021-05-03 06:59:20|4195.67|4195.07|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|27
1620025170000|2021-05-03 06:59:30|4195.54|4194.94|4195.92|4195.32|4195.92|4195.32|4195.54|4194.94|50
1620025180000|2021-05-03 06:59:40|||||||||1
1620025190000|2021-05-03 06:59:50|||||||||11
1620025200000|2021-05-03 07:00:00|4196.17|4195.57|4196.67|4196.07|4196.67|4196.07|4195.92|4195.32|137
1620025210000|2021-05-03 07:00:10|4196.42|4195.82|4196.92|4196.32|4196.92|4196.32|4196.42|4195.82|159
1620025220000|2021-05-03 07:00:20|4197.17|4196.57|4197.04|4196.44|4197.42|4196.82|4197.04|4196.44|209
1620025230000|2021-05-03 07:00:30|4196.92|4196.32|4196.67|4196.07|4196.92|4196.32|4196.67|4196.07|49
1620025240000|2021-05-03 07:00:40|4196.54|4195.94|4196.17|4195.57|4196.54|4195.94|4196.17|4195.57|64
1620025250000|2021-05-03 07:00:50|4196.29|4195.69|4196.29|4195.69|4196.42|4195.82|4196.29|4195.69|22
1620025260000|2021-05-03 07:01:00|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|92
1620025270000|2021-05-03 07:01:10|4196.42|4195.82|4196.42|4195.82|4196.67|4196.07|4196.42|4195.82|65
1620025290000|2021-05-03 07:01:30|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.54|4195.94|58
1620025300000|2021-05-03 07:01:40|4196.92|4196.32|4196.67|4196.07|4196.92|4196.32|4196.67|4196.07|37
1620025310000|2021-05-03 07:01:50|4196.79|4196.19|4197.17|4196.57|4197.17|4196.57|4196.79|4196.19|33
1620025320000|2021-05-03 07:02:00|4197.04|4196.44|4197.42|4196.82|4197.42|4196.82|4196.92|4196.32|78
1620025330000|2021-05-03 07:02:10|4197.54|4196.94|4197.17|4196.57|4197.67|4197.07|4197.17|4196.57|149
1620025340000|2021-05-03 07:02:20|4197.42|4196.82|4196.92|4196.32|4197.42|4196.82|4196.67|4196.07|87
1620025350000|2021-05-03 07:02:30|4197.17|4196.57|4196.92|4196.32|4197.17|4196.57|4196.92|4196.32|86
1620025360000|2021-05-03 07:02:40|4196.79|4196.19|4196.67|4196.07|4196.79|4196.19|4196.67|4196.07|22
1620025370000|2021-05-03 07:02:50|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.42|4195.82|42
1620025380000|2021-05-03 07:03:00|4196.92|4196.32|4196.92|4196.32|4196.92|4196.32|4196.92|4196.32|15
1620025390000|2021-05-03 07:03:10|4196.79|4196.19|4196.67|4196.07|4196.79|4196.19|4196.67|4196.07|61
1620025400000|2021-05-03 07:03:20|4196.92|4196.32|4196.92|4196.32|4196.92|4196.32|4196.92|4196.32|11
1620025410000|2021-05-03 07:03:30|4197.17|4196.57|4197.42|4196.82|4197.42|4196.82|4197.17|4196.57|34
1620025420000|2021-05-03 07:03:40|4197.17|4196.57|4197.17|4196.57|4197.17|4196.57|4197.17|4196.57|34
1620025430000|2021-05-03 07:03:50|4197.04|4196.44|4196.92|4196.32|4197.04|4196.44|4196.67|4196.07|49
1620025440000|2021-05-03 07:04:00|4196.79|4196.19|4196.92|4196.32|4197.17|4196.57|4196.79|4196.19|67
1620025450000|2021-05-03 07:04:10|4197.04|4196.44|4197.17|4196.57|4197.17|4196.57|4196.92|4196.32|19
1620025460000|2021-05-03 07:04:20|4197.04|4196.44|4196.92|4196.32|4197.04|4196.44|4196.92|4196.32|64
1620025470000|2021-05-03 07:04:30|||||||||30
1620025480000|2021-05-03 07:04:40|||||||||2
1620025490000|2021-05-03 07:04:50|4196.79|4196.19|4196.92|4196.32|4196.92|4196.32|4196.79|4196.19|46
1620025500000|2021-05-03 07:05:00|4197.17|4196.57|4197.42|4196.82|4197.42|4196.82|4196.92|4196.32|143
1620025510000|2021-05-03 07:05:10|4197.29|4196.69|4196.67|4196.07|4197.29|4196.69|4196.67|4196.07|172
1620025520000|2021-05-03 07:05:20|4196.42|4195.82|4195.92|4195.32|4196.42|4195.82|4195.92|4195.32|133
1620025530000|2021-05-03 07:05:30|4196.04|4195.44|4196.17|4195.57|4196.17|4195.57|4195.92|4195.32|54
1620025540000|2021-05-03 07:05:40|4196.04|4195.44|4196.17|4195.57|4196.29|4195.69|4196.04|4195.44|47
1620025550000|2021-05-03 07:05:50|4196.04|4195.44|4195.92|4195.32|4196.17|4195.57|4195.92|4195.32|31
1620025560000|2021-05-03 07:06:00|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|15
1620025570000|2021-05-03 07:06:10|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|33
1620025580000|2021-05-03 07:06:20|4196.54|4195.94|4196.67|4196.07|4196.92|4196.32|4196.54|4195.94|47
1620025590000|2021-05-03 07:06:30|||||||||49
1620025600000|2021-05-03 07:06:40|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|11
1620025610000|2021-05-03 07:06:50|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.42|4195.82|18
1620025620000|2021-05-03 07:07:00|4196.79|4196.19|4196.92|4196.32|4197.17|4196.57|4196.79|4196.19|61
1620025630000|2021-05-03 07:07:10|4197.04|4196.44|4197.17|4196.57|4197.17|4196.57|4196.92|4196.32|56
1620025640000|2021-05-03 07:07:20|||||||||12
1620025650000|2021-05-03 07:07:30|||||||||17
1620025660000|2021-05-03 07:07:40|4196.92|4196.32|4196.92|4196.32|4196.92|4196.32|4196.79|4196.19|49
1620025670000|2021-05-03 07:07:50|||||||||16
1620025680000|2021-05-03 07:08:00|4196.67|4196.07|4196.67|4196.07|4196.67|4196.07|4196.67|4196.07|113
1620025690000|2021-05-03 07:08:10|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.42|4195.82|71
1620025700000|2021-05-03 07:08:20|||||||||23
1620025710000|2021-05-03 07:08:30|4196.92|4196.32|4197.17|4196.57|4197.29|4196.69|4196.92|4196.32|40
1620025720000|2021-05-03 07:08:40|||||||||4
1620025730000|2021-05-03 07:08:50|4197.29|4196.69|4197.17|4196.57|4197.29|4196.69|4197.17|4196.57|88
1620025740000|2021-05-03 07:09:00|4197.42|4196.82|4197.67|4197.07|4197.67|4197.07|4197.17|4196.57|62
1620025750000|2021-05-03 07:09:10|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|44
1620025770000|2021-05-03 07:09:30|4197.67|4197.07|4197.92|4197.32|4197.92|4197.32|4197.67|4197.07|66
1620025780000|2021-05-03 07:09:40|4198.04|4197.44|4198.17|4197.57|4198.42|4197.82|4198.04|4197.44|101
1620025790000|2021-05-03 07:09:50|||||||||18
1620025800000|2021-05-03 07:10:00|4198.42|4197.82|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|55
1620025810000|2021-05-03 07:10:10|4198.54|4197.94|4198.42|4197.82|4198.54|4197.94|4198.42|4197.82|49
1620025820000|2021-05-03 07:10:20|4198.54|4197.94|4197.92|4197.32|4198.67|4198.07|4197.92|4197.32|113
1620025830000|2021-05-03 07:10:30|4198.04|4197.44|4198.04|4197.44|4198.17|4197.57|4197.92|4197.32|48
1620025840000|2021-05-03 07:10:40|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|3
1620025850000|2021-05-03 07:10:50|||||||||5
1620025860000|2021-05-03 07:11:00|4197.79|4197.19|4198.17|4197.57|4198.17|4197.57|4197.79|4197.19|51
1620025870000|2021-05-03 07:11:10|4197.92|4197.32|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|61
1620025880000|2021-05-03 07:11:20|4197.67|4197.07|4197.92|4197.32|4197.92|4197.32|4197.67|4197.07|14
1620025890000|2021-05-03 07:11:30|4197.79|4197.19|4198.17|4197.57|4198.17|4197.57|4197.79|4197.19|52
1620025900000|2021-05-03 07:11:40|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|15
1620025910000|2021-05-03 07:11:50|||||||||1
1620025920000|2021-05-03 07:12:00|||||||||33
1620025930000|2021-05-03 07:12:10|4197.67|4197.07|4197.92|4197.32|4197.92|4197.32|4197.67|4197.07|66
1620025940000|2021-05-03 07:12:20|4198.04|4197.44|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|9
1620025950000|2021-05-03 07:12:30|4198.04|4197.44|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|17
1620025960000|2021-05-03 07:12:40|4197.79|4197.19|4197.92|4197.32|4197.92|4197.32|4197.79|4197.19|28
1620025970000|2021-05-03 07:12:50|4197.79|4197.19|4197.67|4197.07|4197.92|4197.32|4197.67|4197.07|7
1620025980000|2021-05-03 07:13:00|||||||||11
1620025990000|2021-05-03 07:13:10|4197.42|4196.82|4197.67|4197.07|4197.67|4197.07|4197.42|4196.82|39
1620026000000|2021-05-03 07:13:20|||||||||50
1620026010000|2021-05-03 07:13:30|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.42|4196.82|19
1620026020000|2021-05-03 07:13:40|4197.92|4197.32|4197.67|4197.07|4197.92|4197.32|4197.67|4197.07|24
1620026040000|2021-05-03 07:14:00|4197.92|4197.32|4197.67|4197.07|4197.92|4197.32|4197.67|4197.07|51
1620026050000|2021-05-03 07:14:10|4197.79|4197.19|4197.92|4197.32|4198.17|4197.57|4197.67|4197.07|62
1620026060000|2021-05-03 07:14:20|||||||||11
1620026070000|2021-05-03 07:14:30|4198.04|4197.44|4198.04|4197.44|4198.04|4197.44|4197.92|4197.32|35
1620026080000|2021-05-03 07:14:40|4197.92|4197.32|4197.92|4197.32|4198.17|4197.57|4197.92|4197.32|35
1620026090000|2021-05-03 07:14:50|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4198.04|4197.44|3
1620026100000|2021-05-03 07:15:00|4198.04|4197.44|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|39
1620026110000|2021-05-03 07:15:10|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|15
1620026120000|2021-05-03 07:15:20|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.29|4197.69|34
1620026130000|2021-05-03 07:15:30|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.42|4197.82|64
1620026140000|2021-05-03 07:15:40|4198.92|4198.32|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|127
1620026150000|2021-05-03 07:15:50|||||||||35
1620026160000|2021-05-03 07:16:00|||||||||28
1620026170000|2021-05-03 07:16:10|4199.42|4198.82|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|90
1620026180000|2021-05-03 07:16:20|||||||||35
1620026190000|2021-05-03 07:16:30|4199.29|4198.69|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|118
1620026200000|2021-05-03 07:16:40|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|30
1620026210000|2021-05-03 07:16:50|4199.54|4198.94|4199.67|4199.07|4199.67|4199.07|4199.42|4198.82|70
1620026220000|2021-05-03 07:17:00|4199.54|4198.94|4199.67|4199.07|4199.67|4199.07|4199.54|4198.94|30
1620026230000|2021-05-03 07:17:10|4199.92|4199.32|4200.17|4199.57|4200.42|4199.82|4199.92|4199.32|200
1620026240000|2021-05-03 07:17:20|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.17|4199.57|23
1620026250000|2021-05-03 07:17:30|4200.29|4199.69|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|98
1620026260000|2021-05-03 07:17:40|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|30
1620026270000|2021-05-03 07:17:50|4200.17|4199.57|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|47
1620026280000|2021-05-03 07:18:00|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|42
1620026290000|2021-05-03 07:18:10|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|9
1620026300000|2021-05-03 07:18:20|||||||||26
1620026310000|2021-05-03 07:18:30|4200.29|4199.69|4199.92|4199.32|4200.42|4199.82|4199.92|4199.32|91
1620026320000|2021-05-03 07:18:40|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|22
1620026330000|2021-05-03 07:18:50|4200.17|4199.57|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|48
1620026340000|2021-05-03 07:19:00|4199.79|4199.19|4199.92|4199.32|4199.92|4199.32|4199.67|4199.07|55
1620026350000|2021-05-03 07:19:10|||||||||12
1620026360000|2021-05-03 07:19:20|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|26
1620026370000|2021-05-03 07:19:30|||||||||2
1620026380000|2021-05-03 07:19:40|4199.67|4199.07|4199.92|4199.32|4199.92|4199.32|4199.67|4199.07|50
1620026390000|2021-05-03 07:19:50|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|16
1620026400000|2021-05-03 07:20:00|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|26
1620026410000|2021-05-03 07:20:10|4200.04|4199.44|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|27
1620026420000|2021-05-03 07:20:20|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|22
1620026430000|2021-05-03 07:20:30|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4200.04|4199.44|10
1620026450000|2021-05-03 07:20:50|||||||||1
1620026460000|2021-05-03 07:21:00|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.29|4199.69|55
1620026470000|2021-05-03 07:21:10|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|17
1620026480000|2021-05-03 07:21:20|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|45
1620026490000|2021-05-03 07:21:30|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|55
1620026510000|2021-05-03 07:21:50|||||||||8
1620026520000|2021-05-03 07:22:00|||||||||25
1620026530000|2021-05-03 07:22:10|||||||||5
1620026540000|2021-05-03 07:22:20|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|70
1620026550000|2021-05-03 07:22:30|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|12
1620026560000|2021-05-03 07:22:40|4200.79|4200.19|4201.67|4201.07|4201.67|4201.07|4200.79|4200.19|394
1620026570000|2021-05-03 07:22:50|4201.92|4201.32|4202.04|4201.44|4202.17|4201.57|4201.67|4201.07|158
1620026580000|2021-05-03 07:23:00|4201.92|4201.32|4202.42|4201.82|4202.42|4201.82|4201.92|4201.32|187
1620026590000|2021-05-03 07:23:10|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|54
1620026600000|2021-05-03 07:23:20|||||||||33
1620026610000|2021-05-03 07:23:30|4201.92|4201.32|4202.04|4201.44|4202.04|4201.44|4201.92|4201.32|52
1620026620000|2021-05-03 07:23:40|4202.17|4201.57|4202.17|4201.57|4202.42|4201.82|4202.17|4201.57|48
1620026630000|2021-05-03 07:23:50|4202.42|4201.82|4202.17|4201.57|4202.42|4201.82|4202.17|4201.57|39
1620026640000|2021-05-03 07:24:00|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.17|4201.57|50
1620026650000|2021-05-03 07:24:10|4203.17|4202.57|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|394
1620026660000|2021-05-03 07:24:20|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|52
1620026670000|2021-05-03 07:24:30|4203.54|4202.94|4203.54|4202.94|4203.54|4202.94|4203.42|4202.82|98
1620026680000|2021-05-03 07:24:40|4203.67|4203.07|4203.92|4203.32|4204.17|4203.57|4203.67|4203.07|214
1620026690000|2021-05-03 07:24:50|4204.04|4203.44|4204.67|4204.07|4204.92|4204.32|4204.04|4203.44|321
1620026700000|2021-05-03 07:25:00|4204.79|4204.19|4205.67|4205.07|4206.17|4205.57|4204.79|4204.19|1170
1620026710000|2021-05-03 07:25:10|4206.17|4205.57|4205.92|4205.32|4206.17|4205.57|4205.67|4205.07|470
1620026720000|2021-05-03 07:25:20|4205.79|4205.19|4204.92|4204.32|4205.79|4205.19|4204.92|4204.32|164
1620026730000|2021-05-03 07:25:30|4205.17|4204.57|4204.92|4204.32|4205.42|4204.82|4204.92|4204.32|165
1620026740000|2021-05-03 07:25:40|4204.67|4204.07|4204.67|4204.07|4205.17|4204.57|4204.54|4203.94|140
1620026750000|2021-05-03 07:25:50|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|109
1620026760000|2021-05-03 07:26:00|4203.92|4203.32|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|164
1620026770000|2021-05-03 07:26:10|||||||||46
1620026780000|2021-05-03 07:26:20|||||||||10
1620026790000|2021-05-03 07:26:30|4204.42|4203.82|4204.04|4203.44|4204.42|4203.82|4204.04|4203.44|158
1620026800000|2021-05-03 07:26:40|4203.92|4203.32|4203.67|4203.07|4204.17|4203.57|4203.67|4203.07|57
1620026810000|2021-05-03 07:26:50|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.29|4202.69|213
1620026820000|2021-05-03 07:27:00|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|86
1620026830000|2021-05-03 07:27:10|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|53
1620026840000|2021-05-03 07:27:20|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|28
1620026850000|2021-05-03 07:27:30|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|72
1620026860000|2021-05-03 07:27:40|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|13
1620026870000|2021-05-03 07:27:50|||||||||8
1620026880000|2021-05-03 07:28:00|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|78
1620026890000|2021-05-03 07:28:10|4203.54|4202.94|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|92
1620026900000|2021-05-03 07:28:20|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|37
1620026910000|2021-05-03 07:28:30|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|60
1620026920000|2021-05-03 07:28:40|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|37
1620026930000|2021-05-03 07:28:50|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|58
1620026940000|2021-05-03 07:29:00|||||||||6
1620026950000|2021-05-03 07:29:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|39
1620026960000|2021-05-03 07:29:20|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|47
1620026970000|2021-05-03 07:29:30|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|69
1620026980000|2021-05-03 07:29:40|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|59
1620026990000|2021-05-03 07:29:50|||||||||8
1620027000000|2021-05-03 07:30:00|4204.17|4203.57|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|59
1620027010000|2021-05-03 07:30:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|33
1620027020000|2021-05-03 07:30:20|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|72
1620027030000|2021-05-03 07:30:30|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|75
1620027040000|2021-05-03 07:30:40|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|39
1620027050000|2021-05-03 07:30:50|||||||||11
1620027060000|2021-05-03 07:31:00|4204.79|4204.19|4205.42|4204.82|4205.42|4204.82|4204.79|4204.19|136
1620027070000|2021-05-03 07:31:10|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|75
1620027080000|2021-05-03 07:31:20|4205.42|4204.82|4205.54|4204.94|4205.67|4205.07|4205.42|4204.82|166
1620027090000|2021-05-03 07:31:30|4205.42|4204.82|4205.17|4204.57|4205.67|4205.07|4205.17|4204.57|122
1620027100000|2021-05-03 07:31:40|4204.92|4204.32|4204.17|4203.57|4204.92|4204.32|4204.17|4203.57|111
1620027110000|2021-05-03 07:31:50|4204.29|4203.69|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|96
1620027120000|2021-05-03 07:32:00|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|115
1620027130000|2021-05-03 07:32:10|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.17|4203.57|50
1620027140000|2021-05-03 07:32:20|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|24
1620027150000|2021-05-03 07:32:30|4204.42|4203.82|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|26
1620027160000|2021-05-03 07:32:40|||||||||10
1620027170000|2021-05-03 07:32:50|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|23
1620027180000|2021-05-03 07:33:00|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.42|4202.82|208
1620027190000|2021-05-03 07:33:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|49
1620027200000|2021-05-03 07:33:20|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|26
1620027210000|2021-05-03 07:33:30|||||||||1
1620027220000|2021-05-03 07:33:40|4203.79|4203.19|4203.79|4203.19|4203.92|4203.32|4203.79|4203.19|37
1620027230000|2021-05-03 07:33:50|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|63
1620027240000|2021-05-03 07:34:00|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|60
1620027250000|2021-05-03 07:34:10|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|53
1620027260000|2021-05-03 07:34:20|||||||||101
1620027270000|2021-05-03 07:34:30|4203.42|4202.82|4203.79|4203.19|4203.79|4203.19|4203.42|4202.82|39
1620027280000|2021-05-03 07:34:40|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|49
1620027290000|2021-05-03 07:34:50|4203.79|4203.19|4203.42|4202.82|4203.92|4203.32|4203.42|4202.82|89
1620027300000|2021-05-03 07:35:00|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|65
1620027310000|2021-05-03 07:35:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|33
1620027320000|2021-05-03 07:35:20|4203.54|4202.94|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|35
1620027330000|2021-05-03 07:35:30|4203.54|4202.94|4203.79|4203.19|4203.79|4203.19|4203.54|4202.94|41
1620027340000|2021-05-03 07:35:40|4203.92|4203.32|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|16
1620027350000|2021-05-03 07:35:50|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|11
1620027360000|2021-05-03 07:36:00|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|37
1620027380000|2021-05-03 07:36:20|4204.04|4203.44|4204.42|4203.82|4204.42|4203.82|4204.04|4203.44|64
1620027390000|2021-05-03 07:36:30|||||||||7
1620027400000|2021-05-03 07:36:40|||||||||56
1620027410000|2021-05-03 07:36:50|4204.17|4203.57|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|29
1620027420000|2021-05-03 07:37:00|||||||||6
1620027430000|2021-05-03 07:37:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|16
1620027440000|2021-05-03 07:37:20|4204.42|4203.82|4204.29|4203.69|4204.42|4203.82|4204.17|4203.57|54
1620027450000|2021-05-03 07:37:30|4204.17|4203.57|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|18
1620027460000|2021-05-03 07:37:40|||||||||33
1620027470000|2021-05-03 07:37:50|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|35
1620027480000|2021-05-03 07:38:00|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|23
1620027490000|2021-05-03 07:38:10|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|43
1620027500000|2021-05-03 07:38:20|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|11
1620027510000|2021-05-03 07:38:30|4204.42|4203.82|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|35
1620027520000|2021-05-03 07:38:40|||||||||23
1620027530000|2021-05-03 07:38:50|||||||||1
1620027540000|2021-05-03 07:39:00|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|31
1620027550000|2021-05-03 07:39:10|4203.92|4203.32|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|11
1620027560000|2021-05-03 07:39:20|||||||||6
1620027570000|2021-05-03 07:39:30|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|95
1620027580000|2021-05-03 07:39:40|4203.79|4203.19|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|22
1620027590000|2021-05-03 07:39:50|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|38
1620027600000|2021-05-03 07:40:00|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|33
1620027610000|2021-05-03 07:40:10|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|21
1620027620000|2021-05-03 07:40:20|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|35
1620027630000|2021-05-03 07:40:30|||||||||5
1620027640000|2021-05-03 07:40:40|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|16
1620027650000|2021-05-03 07:40:50|||||||||4
1620027660000|2021-05-03 07:41:00|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|45
1620027670000|2021-05-03 07:41:10|4204.17|4203.57|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|23
1620027680000|2021-05-03 07:41:20|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|35
1620027690000|2021-05-03 07:41:30|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|13
1620027700000|2021-05-03 07:41:40|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|47
1620027710000|2021-05-03 07:41:50|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|42
1620027720000|2021-05-03 07:42:00|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|12
1620027730000|2021-05-03 07:42:10|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.17|4203.57|36
1620027740000|2021-05-03 07:42:20|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|16
1620027750000|2021-05-03 07:42:30|||||||||5
1620027760000|2021-05-03 07:42:40|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|29
1620027770000|2021-05-03 07:42:50|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|17
1620027780000|2021-05-03 07:43:00|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|28
1620027790000|2021-05-03 07:43:10|||||||||20
1620027800000|2021-05-03 07:43:20|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.42|4203.82|13
1620027810000|2021-05-03 07:43:30|||||||||2
1620027820000|2021-05-03 07:43:40|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|29
1620027830000|2021-05-03 07:43:50|||||||||1
1620027840000|2021-05-03 07:44:00|||||||||17
1620027850000|2021-05-03 07:44:10|||||||||12
1620027860000|2021-05-03 07:44:20|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|21
1620027870000|2021-05-03 07:44:30|4203.92|4203.32|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|58
1620027880000|2021-05-03 07:44:40|||||||||2
1620027900000|2021-05-03 07:45:00|4204.42|4203.82|4205.29|4204.69|4205.29|4204.69|4204.42|4203.82|145
1620027910000|2021-05-03 07:45:10|4205.42|4204.82|4205.17|4204.57|4205.42|4204.82|4205.04|4204.44|106
1620027920000|2021-05-03 07:45:20|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|40
1620027930000|2021-05-03 07:45:30|4205.29|4204.69|4205.17|4204.57|4205.42|4204.82|4205.17|4204.57|29
1620027940000|2021-05-03 07:45:40|4204.92|4204.32|4205.17|4204.57|4205.17|4204.57|4204.92|4204.32|44
1620027950000|2021-05-03 07:45:50|4205.04|4204.44|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|38
1620027960000|2021-05-03 07:46:00|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|29
1620027970000|2021-05-03 07:46:10|4205.17|4204.57|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|44
1620027980000|2021-05-03 07:46:20|4205.17|4204.57|4205.17|4204.57|4205.42|4204.82|4205.17|4204.57|30
1620027990000|2021-05-03 07:46:30|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|29
1620028000000|2021-05-03 07:46:40|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|11
1620028010000|2021-05-03 07:46:50|||||||||1
1620028020000|2021-05-03 07:47:00|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|71
1620028030000|2021-05-03 07:47:10|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|23
1620028040000|2021-05-03 07:47:20|4205.29|4204.69|4205.17|4204.57|4205.42|4204.82|4205.17|4204.57|13
1620028050000|2021-05-03 07:47:30|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|46
1620028060000|2021-05-03 07:47:40|||||||||8
1620028070000|2021-05-03 07:47:50|||||||||8
1620028080000|2021-05-03 07:48:00|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|29
1620028090000|2021-05-03 07:48:10|||||||||27
1620028100000|2021-05-03 07:48:20|||||||||7
1620028110000|2021-05-03 07:48:30|||||||||6
1620028120000|2021-05-03 07:48:40|||||||||30
1620028130000|2021-05-03 07:48:50|4205.29|4204.69|4204.92|4204.32|4205.29|4204.69|4204.92|4204.32|55
1620028140000|2021-05-03 07:49:00|4205.04|4204.44|4205.17|4204.57|4205.17|4204.57|4204.92|4204.32|46
1620028150000|2021-05-03 07:49:10|||||||||9
1620028160000|2021-05-03 07:49:20|||||||||1
1620028170000|2021-05-03 07:49:30|||||||||9
1620028180000|2021-05-03 07:49:40|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|37
1620028190000|2021-05-03 07:49:50|4205.17|4204.57|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|41
1620028200000|2021-05-03 07:50:00|4205.04|4204.44|4204.92|4204.32|4205.04|4204.44|4204.92|4204.32|48
1620028210000|2021-05-03 07:50:10|||||||||6
1620028220000|2021-05-03 07:50:20|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|27
1620028230000|2021-05-03 07:50:30|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|22
1620028240000|2021-05-03 07:50:40|4205.67|4205.07|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|28
1620028250000|2021-05-03 07:50:50|4205.17|4204.57|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|77
1620028260000|2021-05-03 07:51:00|4205.04|4204.44|4205.17|4204.57|4205.42|4204.82|4205.04|4204.44|59
1620028270000|2021-05-03 07:51:10|4205.04|4204.44|4204.92|4204.32|4205.04|4204.44|4204.92|4204.32|16
1620028280000|2021-05-03 07:51:20|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|22
1620028290000|2021-05-03 07:51:30|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|15
1620028300000|2021-05-03 07:51:40|4205.04|4204.44|4204.92|4204.32|4205.04|4204.44|4204.92|4204.32|15
1620028310000|2021-05-03 07:51:50|4205.04|4204.44|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|18
1620028320000|2021-05-03 07:52:00|||||||||26
1620028330000|2021-05-03 07:52:10|4205.17|4204.57|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|27
1620028340000|2021-05-03 07:52:20|4205.04|4204.44|4204.92|4204.32|4205.04|4204.44|4204.92|4204.32|19
1620028350000|2021-05-03 07:52:30|4204.79|4204.19|4205.17|4204.57|4205.17|4204.57|4204.79|4204.19|19
1620028360000|2021-05-03 07:52:40|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|19
1620028370000|2021-05-03 07:52:50|||||||||6
1620028380000|2021-05-03 07:53:00|||||||||2
1620028400000|2021-05-03 07:53:20|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|61
1620028410000|2021-05-03 07:53:30|4204.67|4204.07|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|43
1620028420000|2021-05-03 07:53:40|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|15
1620028430000|2021-05-03 07:53:50|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|25
1620028440000|2021-05-03 07:54:00|4204.92|4204.32|4205.17|4204.57|4205.17|4204.57|4204.92|4204.32|46
1620028450000|2021-05-03 07:54:10|4205.04|4204.44|4204.67|4204.07|4205.04|4204.44|4204.67|4204.07|43
1620028460000|2021-05-03 07:54:20|||||||||41
1620028470000|2021-05-03 07:54:30|4204.92|4204.32|4204.79|4204.19|4204.92|4204.32|4204.67|4204.07|16
1620028480000|2021-05-03 07:54:40|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|20
1620028490000|2021-05-03 07:54:50|||||||||9
1620028500000|2021-05-03 07:55:00|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|10
1620028510000|2021-05-03 07:55:10|||||||||53
1620028520000|2021-05-03 07:55:20|||||||||4
1620028530000|2021-05-03 07:55:30|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|28
1620028550000|2021-05-03 07:55:50|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|29
1620028560000|2021-05-03 07:56:00|4205.04|4204.44|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|44
1620028570000|2021-05-03 07:56:10|||||||||3
1620028580000|2021-05-03 07:56:20|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|38
1620028600000|2021-05-03 07:56:40|||||||||4
1620028610000|2021-05-03 07:56:50|||||||||3
1620028620000|2021-05-03 07:57:00|4205.04|4204.44|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|51
1620028630000|2021-05-03 07:57:10|4204.67|4204.07|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|29
1620028640000|2021-05-03 07:57:20|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|30
1620028650000|2021-05-03 07:57:30|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|37
1620028660000|2021-05-03 07:57:40|||||||||2
1620028670000|2021-05-03 07:57:50|||||||||14
1620028680000|2021-05-03 07:58:00|||||||||8
1620028690000|2021-05-03 07:58:10|||||||||11
1620028700000|2021-05-03 07:58:20|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|21
1620028720000|2021-05-03 07:58:40|||||||||4
1620028730000|2021-05-03 07:58:50|||||||||5
1620028740000|2021-05-03 07:59:00|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|32
1620028750000|2021-05-03 07:59:10|||||||||5
1620028760000|2021-05-03 07:59:20|||||||||25
1620028770000|2021-05-03 07:59:30|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|9
1620028780000|2021-05-03 07:59:40|4204.29|4203.69|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|98
1620028790000|2021-05-03 07:59:50|||||||||11
1620028800000|2021-05-03 08:00:00|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|142
1620028810000|2021-05-03 08:00:10|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|4
1620028820000|2021-05-03 08:00:20|4204.17|4203.57|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|55
1620028830000|2021-05-03 08:00:30|||||||||10
1620028840000|2021-05-03 08:00:40|||||||||2
1620028850000|2021-05-03 08:00:50|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|51
1620028860000|2021-05-03 08:01:00|4204.17|4203.57|4203.67|4203.07|4204.17|4203.57|4203.67|4203.07|66
1620028870000|2021-05-03 08:01:10|4203.54|4202.94|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|56
1620028880000|2021-05-03 08:01:20|||||||||12
1620028890000|2021-05-03 08:01:30|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|88
1620028900000|2021-05-03 08:01:40|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|115
1620028910000|2021-05-03 08:01:50|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|53
1620028920000|2021-05-03 08:02:00|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|34
1620028930000|2021-05-03 08:02:10|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|55
1620028940000|2021-05-03 08:02:20|||||||||1
1620028950000|2021-05-03 08:02:30|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|58
1620028960000|2021-05-03 08:02:40|||||||||2
1620028970000|2021-05-03 08:02:50|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|41
1620028980000|2021-05-03 08:03:00|||||||||76
1620028990000|2021-05-03 08:03:10|4203.29|4202.69|4203.42|4202.82|4203.67|4203.07|4203.29|4202.69|60
1620029000000|2021-05-03 08:03:20|||||||||13
1620029010000|2021-05-03 08:03:30|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|92
1620029020000|2021-05-03 08:03:40|||||||||10
1620029030000|2021-05-03 08:03:50|||||||||5
1620029040000|2021-05-03 08:04:00|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|37
1620029050000|2021-05-03 08:04:10|||||||||1
1620029060000|2021-05-03 08:04:20|4202.79|4202.19|4202.67|4202.07|4202.79|4202.19|4202.67|4202.07|44
1620029070000|2021-05-03 08:04:30|||||||||3
1620029080000|2021-05-03 08:04:40|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|39
1620029090000|2021-05-03 08:04:50|||||||||42
1620029100000|2021-05-03 08:05:00|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.79|4202.19|58
1620029110000|2021-05-03 08:05:10|||||||||3
1620029130000|2021-05-03 08:05:30|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|199
1620029140000|2021-05-03 08:05:40|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|36
1620029150000|2021-05-03 08:05:50|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.54|4202.94|45
1620029160000|2021-05-03 08:06:00|4203.54|4202.94|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|15
1620029170000|2021-05-03 08:06:10|||||||||5
1620029180000|2021-05-03 08:06:20|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|38
1620029200000|2021-05-03 08:06:40|4203.04|4202.44|4203.42|4202.82|4203.42|4202.82|4203.04|4202.44|54
1620029210000|2021-05-03 08:06:50|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|13
1620029220000|2021-05-03 08:07:00|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|8
1620029230000|2021-05-03 08:07:10|||||||||12
1620029240000|2021-05-03 08:07:20|||||||||6
1620029250000|2021-05-03 08:07:30|||||||||2
1620029270000|2021-05-03 08:07:50|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|56
1620029280000|2021-05-03 08:08:00|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|35
1620029290000|2021-05-03 08:08:10|||||||||3
1620029300000|2021-05-03 08:08:20|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|43
1620029320000|2021-05-03 08:08:40|||||||||3
1620029330000|2021-05-03 08:08:50|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|62
1620029340000|2021-05-03 08:09:00|||||||||2
1620029350000|2021-05-03 08:09:10|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|32
1620029360000|2021-05-03 08:09:20|||||||||3
1620029370000|2021-05-03 08:09:30|||||||||1
1620029380000|2021-05-03 08:09:40|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|23
1620029400000|2021-05-03 08:10:00|||||||||3
1620029410000|2021-05-03 08:10:10|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|18
1620029420000|2021-05-03 08:10:20|4203.42|4202.82|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|119
1620029430000|2021-05-03 08:10:30|4203.54|4202.94|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|40
1620029440000|2021-05-03 08:10:40|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|23
1620029450000|2021-05-03 08:10:50|||||||||3
1620029460000|2021-05-03 08:11:00|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|26
1620029470000|2021-05-03 08:11:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|49
1620029490000|2021-05-03 08:11:30|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|38
1620029500000|2021-05-03 08:11:40|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|50
1620029510000|2021-05-03 08:11:50|4203.04|4202.44|4202.67|4202.07|4203.04|4202.44|4202.67|4202.07|19
1620029520000|2021-05-03 08:12:00|4202.92|4202.32|4202.92|4202.32|4203.17|4202.57|4202.67|4202.07|45
1620029530000|2021-05-03 08:12:10|4202.79|4202.19|4202.79|4202.19|4203.17|4202.57|4202.67|4202.07|83
1620029540000|2021-05-03 08:12:20|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|11
1620029550000|2021-05-03 08:12:30|4202.42|4201.82|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|54
1620029560000|2021-05-03 08:12:40|4202.92|4202.32|4202.79|4202.19|4202.92|4202.32|4202.79|4202.19|33
1620029570000|2021-05-03 08:12:50|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|54
1620029580000|2021-05-03 08:13:00|||||||||4
1620029590000|2021-05-03 08:13:10|4202.54|4201.94|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|47
1620029600000|2021-05-03 08:13:20|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|22
1620029610000|2021-05-03 08:13:30|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|12
1620029620000|2021-05-03 08:13:40|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|36
1620029630000|2021-05-03 08:13:50|||||||||3
1620029640000|2021-05-03 08:14:00|||||||||5
1620029680000|2021-05-03 08:14:40|4202.42|4201.82|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|94
1620029690000|2021-05-03 08:14:50|4202.67|4202.07|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|16
1620029700000|2021-05-03 08:15:00|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|32
1620029710000|2021-05-03 08:15:10|||||||||3
1620029720000|2021-05-03 08:15:20|4202.79|4202.19|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|118
1620029730000|2021-05-03 08:15:30|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|32
1620029740000|2021-05-03 08:15:40|4202.54|4201.94|4202.54|4201.94|4202.67|4202.07|4202.42|4201.82|20
1620029750000|2021-05-03 08:15:50|4202.42|4201.82|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|47
1620029760000|2021-05-03 08:16:00|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|10
1620029770000|2021-05-03 08:16:10|4202.54|4201.94|4202.54|4201.94|4202.54|4201.94|4202.54|4201.94|4
1620029780000|2021-05-03 08:16:20|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|38
1620029810000|2021-05-03 08:16:50|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|45
1620029820000|2021-05-03 08:17:00|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|15
1620029840000|2021-05-03 08:17:20|||||||||4
1620029850000|2021-05-03 08:17:30|4202.29|4201.69|4202.17|4201.57|4202.29|4201.69|4202.17|4201.57|45
1620029870000|2021-05-03 08:17:50|4202.04|4201.44|4202.17|4201.57|4202.42|4201.82|4202.04|4201.44|70
1620029880000|2021-05-03 08:18:00|4202.29|4201.69|4202.42|4201.82|4202.42|4201.82|4202.17|4201.57|30
1620029890000|2021-05-03 08:18:10|4202.29|4201.69|4202.17|4201.57|4202.29|4201.69|4202.17|4201.57|17
1620029910000|2021-05-03 08:18:30|||||||||42
1620029920000|2021-05-03 08:18:40|4202.04|4201.44|4201.92|4201.32|4202.04|4201.44|4201.92|4201.32|20
1620029930000|2021-05-03 08:18:50|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|33
1620029940000|2021-05-03 08:19:00|4202.04|4201.44|4202.17|4201.57|4202.17|4201.57|4201.92|4201.32|73
1620029950000|2021-05-03 08:19:10|4201.92|4201.32|4201.92|4201.32|4201.92|4201.32|4201.92|4201.32|16
1620029960000|2021-05-03 08:19:20|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|31
1620029970000|2021-05-03 08:19:30|||||||||22
1620029980000|2021-05-03 08:19:40|4202.04|4201.44|4201.92|4201.32|4202.04|4201.44|4201.92|4201.32|30
1620029990000|2021-05-03 08:19:50|4201.67|4201.07|4201.92|4201.32|4201.92|4201.32|4201.67|4201.07|40
1620030000000|2021-05-03 08:20:00|4202.04|4201.44|4201.92|4201.32|4202.17|4201.57|4201.79|4201.19|29
1620030010000|2021-05-03 08:20:10|4201.79|4201.19|4201.92|4201.32|4201.92|4201.32|4201.79|4201.19|15
1620030020000|2021-05-03 08:20:20|||||||||20
1620030030000|2021-05-03 08:20:30|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|45
1620030040000|2021-05-03 08:20:40|||||||||14
1620030050000|2021-05-03 08:20:50|||||||||4
1620030060000|2021-05-03 08:21:00|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|60
1620030070000|2021-05-03 08:21:10|||||||||24
1620030090000|2021-05-03 08:21:30|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|60
1620030100000|2021-05-03 08:21:40|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.42|4200.82|79
1620030110000|2021-05-03 08:21:50|||||||||1
1620030120000|2021-05-03 08:22:00|4201.92|4201.32|4201.67|4201.07|4201.92|4201.32|4201.67|4201.07|110
1620030130000|2021-05-03 08:22:10|||||||||14
1620030140000|2021-05-03 08:22:20|4201.92|4201.32|4201.92|4201.32|4201.92|4201.32|4201.92|4201.32|25
1620030150000|2021-05-03 08:22:30|4202.17|4201.57|4201.92|4201.32|4202.17|4201.57|4201.92|4201.32|34
1620030160000|2021-05-03 08:22:40|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|36
1620030170000|2021-05-03 08:22:50|||||||||15
1620030180000|2021-05-03 08:23:00|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|49
1620030190000|2021-05-03 08:23:10|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|29
1620030200000|2021-05-03 08:23:20|4201.04|4200.44|4200.67|4200.07|4201.04|4200.44|4200.42|4199.82|117
1620030210000|2021-05-03 08:23:30|||||||||2
1620030220000|2021-05-03 08:23:40|||||||||29
1620030230000|2021-05-03 08:23:50|4200.92|4200.32|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|27
1620030240000|2021-05-03 08:24:00|4200.92|4200.32|4200.67|4200.07|4200.92|4200.32|4200.54|4199.94|110
1620030250000|2021-05-03 08:24:10|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|74
1620030260000|2021-05-03 08:24:20|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|33
1620030270000|2021-05-03 08:24:30|||||||||1
1620030280000|2021-05-03 08:24:40|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|24
1620030290000|2021-05-03 08:24:50|||||||||2
1620030300000|2021-05-03 08:25:00|||||||||13
1620030310000|2021-05-03 08:25:10|||||||||3
1620030320000|2021-05-03 08:25:20|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|18
1620030330000|2021-05-03 08:25:30|||||||||1
1620030340000|2021-05-03 08:25:40|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|15
1620030350000|2021-05-03 08:25:50|4200.54|4199.94|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|21
1620030360000|2021-05-03 08:26:00|||||||||29
1620030370000|2021-05-03 08:26:10|||||||||20
1620030380000|2021-05-03 08:26:20|||||||||20
1620030390000|2021-05-03 08:26:30|||||||||3
1620030400000|2021-05-03 08:26:40|||||||||14
1620030410000|2021-05-03 08:26:50|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|16
1620030420000|2021-05-03 08:27:00|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|22
1620030430000|2021-05-03 08:27:10|||||||||60
1620030450000|2021-05-03 08:27:30|4200.17|4199.57|4200.42|4199.82|4200.42|4199.82|4200.17|4199.57|50
1620030460000|2021-05-03 08:27:40|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|49
1620030470000|2021-05-03 08:27:50|||||||||17
1620030490000|2021-05-03 08:28:10|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|30
1620030500000|2021-05-03 08:28:20|||||||||4
1620030510000|2021-05-03 08:28:30|4200.92|4200.32|4200.42|4199.82|4200.92|4200.32|4200.42|4199.82|37
1620030520000|2021-05-03 08:28:40|||||||||3
1620030530000|2021-05-03 08:28:50|||||||||3
1620030540000|2021-05-03 08:29:00|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|70
1620030550000|2021-05-03 08:29:10|||||||||2
1620030560000|2021-05-03 08:29:20|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|31
1620030570000|2021-05-03 08:29:30|||||||||3
1620030580000|2021-05-03 08:29:40|4200.42|4199.82|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|50
1620030590000|2021-05-03 08:29:50|4200.54|4199.94|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|7
1620030600000|2021-05-03 08:30:00|4200.29|4199.69|4200.17|4199.57|4200.29|4199.69|4200.17|4199.57|26
1620030610000|2021-05-03 08:30:10|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.29|4199.69|30
1620030620000|2021-05-03 08:30:20|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|7
1620030630000|2021-05-03 08:30:30|||||||||1
1620030640000|2021-05-03 08:30:40|||||||||24
1620030650000|2021-05-03 08:30:50|||||||||9
1620030670000|2021-05-03 08:31:10|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|28
1620030680000|2021-05-03 08:31:20|4200.79|4200.19|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|24
1620030690000|2021-05-03 08:31:30|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|24
1620030700000|2021-05-03 08:31:40|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|30
1620030710000|2021-05-03 08:31:50|||||||||3
1620030720000|2021-05-03 08:32:00|||||||||12
1620030730000|2021-05-03 08:32:10|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|35
1620030740000|2021-05-03 08:32:20|||||||||5
1620030760000|2021-05-03 08:32:40|||||||||11
1620030770000|2021-05-03 08:32:50|||||||||2
1620030780000|2021-05-03 08:33:00|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.79|4200.19|35
1620030790000|2021-05-03 08:33:10|||||||||3
1620030800000|2021-05-03 08:33:20|||||||||61
1620030810000|2021-05-03 08:33:30|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|90
1620030820000|2021-05-03 08:33:40|||||||||31
1620030830000|2021-05-03 08:33:50|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|14
1620030850000|2021-05-03 08:34:10|||||||||6
1620030860000|2021-05-03 08:34:20|||||||||6
1620030870000|2021-05-03 08:34:30|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|67
1620030880000|2021-05-03 08:34:40|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|80
1620030890000|2021-05-03 08:34:50|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|23
1620030900000|2021-05-03 08:35:00|4201.42|4200.82|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|25
1620030910000|2021-05-03 08:35:10|||||||||7
1620030920000|2021-05-03 08:35:20|||||||||2
1620030930000|2021-05-03 08:35:30|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|13
1620030940000|2021-05-03 08:35:40|||||||||5
1620030950000|2021-05-03 08:35:50|||||||||3
1620030970000|2021-05-03 08:36:10|4200.79|4200.19|4200.79|4200.19|4200.79|4200.19|4200.79|4200.19|6
1620030980000|2021-05-03 08:36:20|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|89
1620031000000|2021-05-03 08:36:40|||||||||7
1620031010000|2021-05-03 08:36:50|||||||||3
1620031030000|2021-05-03 08:37:10|||||||||4
1620031040000|2021-05-03 08:37:20|||||||||1
1620031050000|2021-05-03 08:37:30|4200.79|4200.19|4200.42|4199.82|4200.79|4200.19|4200.42|4199.82|38
1620031060000|2021-05-03 08:37:40|||||||||41
1620031070000|2021-05-03 08:37:50|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|140
1620031080000|2021-05-03 08:38:00|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|31
1620031090000|2021-05-03 08:38:10|4200.92|4200.32|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|89
1620031100000|2021-05-03 08:38:20|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|41
1620031120000|2021-05-03 08:38:40|||||||||4
1620031130000|2021-05-03 08:38:50|||||||||1
1620031140000|2021-05-03 08:39:00|||||||||7
1620031160000|2021-05-03 08:39:20|4201.04|4200.44|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|82
1620031180000|2021-05-03 08:39:40|||||||||6
1620031190000|2021-05-03 08:39:50|||||||||1
1620031200000|2021-05-03 08:40:00|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|266
1620031210000|2021-05-03 08:40:10|||||||||1
1620031220000|2021-05-03 08:40:20|4200.79|4200.19|4200.67|4200.07|4200.92|4200.32|4200.67|4200.07|82
1620031230000|2021-05-03 08:40:30|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|57
1620031240000|2021-05-03 08:40:40|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|34
1620031250000|2021-05-03 08:40:50|4200.29|4199.69|4200.17|4199.57|4200.29|4199.69|4200.17|4199.57|46
1620031260000|2021-05-03 08:41:00|||||||||2
1620031270000|2021-05-03 08:41:10|||||||||28
1620031280000|2021-05-03 08:41:20|||||||||57
1620031290000|2021-05-03 08:41:30|||||||||43
1620031310000|2021-05-03 08:41:50|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.17|4199.57|41
1620031330000|2021-05-03 08:42:10|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|43
1620031340000|2021-05-03 08:42:20|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|32
1620031360000|2021-05-03 08:42:40|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|68
1620031390000|2021-05-03 08:43:10|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|77
1620031400000|2021-05-03 08:43:20|4200.29|4199.69|4200.17|4199.57|4200.29|4199.69|4200.17|4199.57|24
1620031420000|2021-05-03 08:43:40|4200.29|4199.69|4200.67|4200.07|4200.67|4200.07|4200.17|4199.57|203
1620031440000|2021-05-03 08:44:00|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|55
1620031450000|2021-05-03 08:44:10|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|34
1620031470000|2021-05-03 08:44:30|||||||||1
1620031480000|2021-05-03 08:44:40|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.54|4199.94|32
1620031490000|2021-05-03 08:44:50|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|42
1620031500000|2021-05-03 08:45:00|4201.04|4200.44|4201.04|4200.44|4201.04|4200.44|4201.04|4200.44|50
1620031510000|2021-05-03 08:45:10|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|37
1620031520000|2021-05-03 08:45:20|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|28
1620031530000|2021-05-03 08:45:30|4200.92|4200.32|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|42
1620031540000|2021-05-03 08:45:40|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|39
1620031550000|2021-05-03 08:45:50|||||||||13
1620031560000|2021-05-03 08:46:00|||||||||50
1620031570000|2021-05-03 08:46:10|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|22
1620031580000|2021-05-03 08:46:20|4201.67|4201.07|4201.92|4201.32|4202.17|4201.57|4201.67|4201.07|183
1620031590000|2021-05-03 08:46:30|4202.04|4201.44|4202.42|4201.82|4202.42|4201.82|4202.04|4201.44|53
1620031600000|2021-05-03 08:46:40|||||||||30
1620031610000|2021-05-03 08:46:50|4202.67|4202.07|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|104
1620031620000|2021-05-03 08:47:00|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|61
1620031630000|2021-05-03 08:47:10|4202.79|4202.19|4203.42|4202.82|4203.42|4202.82|4202.79|4202.19|83
1620031640000|2021-05-03 08:47:20|||||||||1
1620031650000|2021-05-03 08:47:30|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|73
1620031660000|2021-05-03 08:47:40|4203.67|4203.07|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|141
1620031670000|2021-05-03 08:47:50|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|71
1620031680000|2021-05-03 08:48:00|4203.54|4202.94|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|36
1620031700000|2021-05-03 08:48:20|||||||||4
1620031710000|2021-05-03 08:48:30|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|163
1620031720000|2021-05-03 08:48:40|4202.79|4202.19|4202.67|4202.07|4202.79|4202.19|4202.67|4202.07|3
1620031730000|2021-05-03 08:48:50|||||||||31
1620031740000|2021-05-03 08:49:00|||||||||19
1620031760000|2021-05-03 08:49:20|||||||||3
1620031770000|2021-05-03 08:49:30|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|20
1620031780000|2021-05-03 08:49:40|4202.54|4201.94|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|11
1620031790000|2021-05-03 08:49:50|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|15
1620031800000|2021-05-03 08:50:00|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|6
1620031830000|2021-05-03 08:50:30|4202.54|4201.94|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|9
1620031840000|2021-05-03 08:50:40|||||||||1
1620031860000|2021-05-03 08:51:00|||||||||1
1620031870000|2021-05-03 08:51:10|||||||||26
1620031900000|2021-05-03 08:51:40|||||||||1
1620031920000|2021-05-03 08:52:00|4202.54|4201.94|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|20
1620031940000|2021-05-03 08:52:20|4202.29|4201.69|4202.17|4201.57|4202.29|4201.69|4202.17|4201.57|22
1620031950000|2021-05-03 08:52:30|4202.04|4201.44|4201.67|4201.07|4202.04|4201.44|4201.67|4201.07|68
1620031960000|2021-05-03 08:52:40|||||||||6
1620031970000|2021-05-03 08:52:50|4201.42|4200.82|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|39
1620031980000|2021-05-03 08:53:00|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|24
1620031990000|2021-05-03 08:53:10|4201.17|4200.57|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|24
1620032000000|2021-05-03 08:53:20|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|59
1620032010000|2021-05-03 08:53:30|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|32
1620032020000|2021-05-03 08:53:40|||||||||4
1620032030000|2021-05-03 08:53:50|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|36
1620032040000|2021-05-03 08:54:00|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.54|4200.94|33
1620032050000|2021-05-03 08:54:10|||||||||26
1620032060000|2021-05-03 08:54:20|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.54|4200.94|6
1620032070000|2021-05-03 08:54:30|||||||||19
1620032080000|2021-05-03 08:54:40|4201.79|4201.19|4201.67|4201.07|4201.92|4201.32|4201.67|4201.07|16
1620032090000|2021-05-03 08:54:50|4201.79|4201.19|4201.92|4201.32|4201.92|4201.32|4201.79|4201.19|3
1620032100000|2021-05-03 08:55:00|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|20
1620032110000|2021-05-03 08:55:10|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|46
1620032120000|2021-05-03 08:55:20|4201.29|4200.69|4201.29|4200.69|4201.29|4200.69|4201.29|4200.69|36
1620032130000|2021-05-03 08:55:30|4201.42|4200.82|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|3
1620032140000|2021-05-03 08:55:40|||||||||22
1620032160000|2021-05-03 08:56:00|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|12
1620032170000|2021-05-03 08:56:10|||||||||2
1620032180000|2021-05-03 08:56:20|||||||||1
1620032190000|2021-05-03 08:56:30|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|13
1620032200000|2021-05-03 08:56:40|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|35
1620032210000|2021-05-03 08:56:50|||||||||10
1620032220000|2021-05-03 08:57:00|||||||||8
1620032240000|2021-05-03 08:57:20|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|59
1620032250000|2021-05-03 08:57:30|4200.54|4199.94|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|51
1620032260000|2021-05-03 08:57:40|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|43
1620032270000|2021-05-03 08:57:50|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|22
1620032280000|2021-05-03 08:58:00|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|52
1620032290000|2021-05-03 08:58:10|4201.04|4200.44|4201.42|4200.82|4201.42|4200.82|4201.04|4200.44|21
1620032300000|2021-05-03 08:58:20|4201.67|4201.07|4201.92|4201.32|4201.92|4201.32|4201.67|4201.07|42
1620032310000|2021-05-03 08:58:30|||||||||1
1620032320000|2021-05-03 08:58:40|||||||||1
1620032340000|2021-05-03 08:59:00|||||||||2
1620032350000|2021-05-03 08:59:10|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|31
1620032360000|2021-05-03 08:59:20|4202.04|4201.44|4201.92|4201.32|4202.04|4201.44|4201.92|4201.32|20
1620032370000|2021-05-03 08:59:30|||||||||1
1620032380000|2021-05-03 08:59:40|||||||||13
1620032390000|2021-05-03 08:59:50|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|72
1620032400000|2021-05-03 09:00:00|||||||||31
1620032410000|2021-05-03 09:00:10|4201.54|4200.94|4201.92|4201.32|4201.92|4201.32|4201.54|4200.94|33
1620032420000|2021-05-03 09:00:20|4201.79|4201.19|4201.92|4201.32|4201.92|4201.32|4201.67|4201.07|27
1620032430000|2021-05-03 09:00:30|||||||||1
1620032440000|2021-05-03 09:00:40|||||||||28
1620032450000|2021-05-03 09:00:50|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|80
1620032460000|2021-05-03 09:01:00|4201.92|4201.32|4201.92|4201.32|4201.92|4201.32|4201.92|4201.32|29
1620032470000|2021-05-03 09:01:10|||||||||5
1620032480000|2021-05-03 09:01:20|||||||||5
1620032490000|2021-05-03 09:01:30|||||||||15
1620032500000|2021-05-03 09:01:40|4202.17|4201.57|4201.92|4201.32|4202.17|4201.57|4201.92|4201.32|44
1620032510000|2021-05-03 09:01:50|||||||||6
1620032520000|2021-05-03 09:02:00|4202.17|4201.57|4201.92|4201.32|4202.17|4201.57|4201.92|4201.32|28
1620032530000|2021-05-03 09:02:10|4202.04|4201.44|4202.17|4201.57|4202.17|4201.57|4202.04|4201.44|31
1620032540000|2021-05-03 09:02:20|4202.04|4201.44|4201.92|4201.32|4202.04|4201.44|4201.92|4201.32|22
1620032560000|2021-05-03 09:02:40|4201.79|4201.19|4201.42|4200.82|4201.79|4201.19|4201.42|4200.82|87
1620032570000|2021-05-03 09:02:50|||||||||9
1620032580000|2021-05-03 09:03:00|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|39
1620032590000|2021-05-03 09:03:10|||||||||3
1620032600000|2021-05-03 09:03:20|||||||||9
1620032610000|2021-05-03 09:03:30|||||||||3
1620032620000|2021-05-03 09:03:40|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|50
1620032650000|2021-05-03 09:04:10|||||||||7
1620032670000|2021-05-03 09:04:30|||||||||11
1620032680000|2021-05-03 09:04:40|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|41
1620032690000|2021-05-03 09:04:50|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|39
1620032700000|2021-05-03 09:05:00|4201.29|4200.69|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|15
1620032710000|2021-05-03 09:05:10|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|47
1620032720000|2021-05-03 09:05:20|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|85
1620032730000|2021-05-03 09:05:30|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|47
1620032740000|2021-05-03 09:05:40|||||||||3
1620032750000|2021-05-03 09:05:50|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|45
1620032760000|2021-05-03 09:06:00|4200.79|4200.19|4200.67|4200.07|4200.79|4200.19|4200.67|4200.07|13
1620032770000|2021-05-03 09:06:10|4200.42|4199.82|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|46
1620032780000|2021-05-03 09:06:20|4200.17|4199.57|4200.67|4200.07|4200.67|4200.07|4200.17|4199.57|111
1620032790000|2021-05-03 09:06:30|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.79|4200.19|52
1620032800000|2021-05-03 09:06:40|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|31
1620032820000|2021-05-03 09:07:00|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|46
1620032830000|2021-05-03 09:07:10|||||||||28
1620032840000|2021-05-03 09:07:20|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|13
1620032850000|2021-05-03 09:07:30|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|187
1620032860000|2021-05-03 09:07:40|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|34
1620032880000|2021-05-03 09:08:00|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|30
1620032890000|2021-05-03 09:08:10|||||||||2
1620032900000|2021-05-03 09:08:20|||||||||41
1620032910000|2021-05-03 09:08:30|||||||||8
1620032940000|2021-05-03 09:09:00|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|21
1620032960000|2021-05-03 09:09:20|4201.04|4200.44|4200.92|4200.32|4201.04|4200.44|4200.92|4200.32|24
1620032970000|2021-05-03 09:09:30|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|24
1620032980000|2021-05-03 09:09:40|4200.92|4200.32|4201.17|4200.57|4201.17|4200.57|4200.92|4200.32|43
1620032990000|2021-05-03 09:09:50|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|29
1620033000000|2021-05-03 09:10:00|||||||||2
1620033010000|2021-05-03 09:10:10|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|63
1620033040000|2021-05-03 09:10:40|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|64
1620033050000|2021-05-03 09:10:50|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|47
1620033070000|2021-05-03 09:11:10|||||||||1
1620033080000|2021-05-03 09:11:20|4201.29|4200.69|4200.92|4200.32|4201.29|4200.69|4200.92|4200.32|56
1620033090000|2021-05-03 09:11:30|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|53
1620033100000|2021-05-03 09:11:40|||||||||8
1620033110000|2021-05-03 09:11:50|||||||||8
1620033120000|2021-05-03 09:12:00|4200.29|4199.69|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|60
1620033130000|2021-05-03 09:12:10|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|45
1620033140000|2021-05-03 09:12:20|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|3
1620033150000|2021-05-03 09:12:30|||||||||2
1620033160000|2021-05-03 09:12:40|||||||||2
1620033170000|2021-05-03 09:12:50|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|93
1620033180000|2021-05-03 09:13:00|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.29|4199.69|25
1620033190000|2021-05-03 09:13:10|4200.29|4199.69|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|69
1620033210000|2021-05-03 09:13:30|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|4200.42|4199.82|36
1620033220000|2021-05-03 09:13:40|4200.29|4199.69|4200.17|4199.57|4200.29|4199.69|4200.17|4199.57|4
1620033240000|2021-05-03 09:14:00|||||||||36
1620033250000|2021-05-03 09:14:10|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.17|4199.57|64
1620033260000|2021-05-03 09:14:20|||||||||15
1620033270000|2021-05-03 09:14:30|||||||||4
1620033280000|2021-05-03 09:14:40|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|6
1620033290000|2021-05-03 09:14:50|4200.54|4199.94|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|8
1620033300000|2021-05-03 09:15:00|4200.29|4199.69|4200.42|4199.82|4200.42|4199.82|4200.29|4199.69|39
1620033310000|2021-05-03 09:15:10|4200.29|4199.69|4199.92|4199.32|4200.29|4199.69|4199.92|4199.32|47
1620033320000|2021-05-03 09:15:20|||||||||38
1620033330000|2021-05-03 09:15:30|4200.17|4199.57|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|19
1620033340000|2021-05-03 09:15:40|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|4200.17|4199.57|82
1620033350000|2021-05-03 09:15:50|||||||||7
1620033360000|2021-05-03 09:16:00|4199.92|4199.32|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|44
1620033380000|2021-05-03 09:16:20|||||||||6
1620033400000|2021-05-03 09:16:40|||||||||3
1620033410000|2021-05-03 09:16:50|||||||||3
1620033420000|2021-05-03 09:17:00|||||||||34
1620033430000|2021-05-03 09:17:10|||||||||10
1620033440000|2021-05-03 09:17:20|||||||||3
1620033450000|2021-05-03 09:17:30|||||||||4
1620033470000|2021-05-03 09:17:50|||||||||33
1620033480000|2021-05-03 09:18:00|||||||||6
1620033490000|2021-05-03 09:18:10|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|106
1620033500000|2021-05-03 09:18:20|4200.04|4199.44|4199.92|4199.32|4200.04|4199.44|4199.92|4199.32|23
1620033510000|2021-05-03 09:18:30|4200.17|4199.57|4199.92|4199.32|4200.17|4199.57|4199.92|4199.32|32
1620033520000|2021-05-03 09:18:40|||||||||12
1620033530000|2021-05-03 09:18:50|||||||||1
1620033540000|2021-05-03 09:19:00|4200.04|4199.44|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|121
1620033550000|2021-05-03 09:19:10|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|26
1620033560000|2021-05-03 09:19:20|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|81
1620033570000|2021-05-03 09:19:30|||||||||17
1620033580000|2021-05-03 09:19:40|4199.54|4198.94|4199.42|4198.82|4199.54|4198.94|4199.42|4198.82|34
1620033590000|2021-05-03 09:19:50|4199.17|4198.57|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|237
1620033600000|2021-05-03 09:20:00|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|30
1620033610000|2021-05-03 09:20:10|4199.54|4198.94|4199.67|4199.07|4199.67|4199.07|4199.54|4198.94|16
1620033620000|2021-05-03 09:20:20|4199.79|4199.19|4199.92|4199.32|4199.92|4199.32|4199.79|4199.19|56
1620033630000|2021-05-03 09:20:30|4199.79|4199.19|4199.92|4199.32|4199.92|4199.32|4199.67|4199.07|23
1620033650000|2021-05-03 09:20:50|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|42
1620033660000|2021-05-03 09:21:00|4199.79|4199.19|4199.92|4199.32|4199.92|4199.32|4199.79|4199.19|13
1620033670000|2021-05-03 09:21:10|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|4199.67|4199.07|17
1620033690000|2021-05-03 09:21:30|||||||||19
1620033720000|2021-05-03 09:22:00|4199.92|4199.32|4199.92|4199.32|4199.92|4199.32|4199.79|4199.19|26
1620033730000|2021-05-03 09:22:10|4199.79|4199.19|4199.67|4199.07|4199.79|4199.19|4199.67|4199.07|7
1620033740000|2021-05-03 09:22:20|4199.42|4198.82|4199.42|4198.82|4199.54|4198.94|4199.42|4198.82|23
1620033750000|2021-05-03 09:22:30|4199.17|4198.57|4199.17|4198.57|4199.29|4198.69|4199.17|4198.57|30
1620033760000|2021-05-03 09:22:40|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|12
1620033770000|2021-05-03 09:22:50|||||||||1
1620033780000|2021-05-03 09:23:00|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|34
1620033800000|2021-05-03 09:23:20|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|54
1620033810000|2021-05-03 09:23:30|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|32
1620033820000|2021-05-03 09:23:40|4199.04|4198.44|4198.92|4198.32|4199.17|4198.57|4198.92|4198.32|38
1620033830000|2021-05-03 09:23:50|||||||||5
1620033840000|2021-05-03 09:24:00|4198.79|4198.19|4198.67|4198.07|4198.92|4198.32|4198.67|4198.07|88
1620033850000|2021-05-03 09:24:10|||||||||2
1620033860000|2021-05-03 09:24:20|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|45
1620033870000|2021-05-03 09:24:30|4198.29|4197.69|4198.42|4197.82|4198.54|4197.94|4198.17|4197.57|115
1620033880000|2021-05-03 09:24:40|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.54|4197.94|18
1620033890000|2021-05-03 09:24:50|||||||||2
1620033900000|2021-05-03 09:25:00|4198.92|4198.32|4198.67|4198.07|4198.92|4198.32|4198.67|4198.07|39
1620033910000|2021-05-03 09:25:10|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|17
1620033920000|2021-05-03 09:25:20|||||||||1
1620033930000|2021-05-03 09:25:30|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|26
1620033960000|2021-05-03 09:26:00|||||||||19
1620033980000|2021-05-03 09:26:20|||||||||6
1620033990000|2021-05-03 09:26:30|4198.42|4197.82|4198.17|4197.57|4198.42|4197.82|4198.17|4197.57|117
1620034000000|2021-05-03 09:26:40|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|158
1620034010000|2021-05-03 09:26:50|||||||||9
1620034020000|2021-05-03 09:27:00|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|53
1620034030000|2021-05-03 09:27:10|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|21
1620034040000|2021-05-03 09:27:20|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|103
1620034050000|2021-05-03 09:27:30|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|40
1620034060000|2021-05-03 09:27:40|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|33
1620034070000|2021-05-03 09:27:50|||||||||18
1620034080000|2021-05-03 09:28:00|4197.54|4196.94|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|55
1620034090000|2021-05-03 09:28:10|||||||||5
1620034100000|2021-05-03 09:28:20|||||||||4
1620034110000|2021-05-03 09:28:30|||||||||6
1620034120000|2021-05-03 09:28:40|||||||||6
1620034130000|2021-05-03 09:28:50|4197.17|4196.57|4196.92|4196.32|4197.17|4196.57|4196.92|4196.32|97
1620034140000|2021-05-03 09:29:00|4196.67|4196.07|4196.92|4196.32|4196.92|4196.32|4196.67|4196.07|178
1620034150000|2021-05-03 09:29:10|4197.17|4196.57|4196.42|4195.82|4197.17|4196.57|4196.42|4195.82|122
1620034160000|2021-05-03 09:29:20|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|84
1620034170000|2021-05-03 09:29:30|4195.42|4194.82|4195.42|4194.82|4195.54|4194.94|4195.17|4194.57|129
1620034180000|2021-05-03 09:29:40|4195.17|4194.57|4195.42|4194.82|4195.67|4195.07|4195.17|4194.57|107
1620034190000|2021-05-03 09:29:50|4195.17|4194.57|4195.29|4194.69|4195.42|4194.82|4195.17|4194.57|19
1620034200000|2021-05-03 09:30:00|4195.42|4194.82|4194.42|4193.82|4195.42|4194.82|4194.42|4193.82|147
1620034210000|2021-05-03 09:30:10|4194.67|4194.07|4194.92|4194.32|4195.17|4194.57|4194.67|4194.07|158
1620034220000|2021-05-03 09:30:20|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|52
1620034230000|2021-05-03 09:30:30|4194.29|4193.69|4194.92|4194.32|4194.92|4194.32|4194.17|4193.57|59
1620034240000|2021-05-03 09:30:40|4194.67|4194.07|4194.17|4193.57|4194.67|4194.07|4194.17|4193.57|59
1620034250000|2021-05-03 09:30:50|4194.04|4193.44|4194.42|4193.82|4194.67|4194.07|4193.92|4193.32|89
1620034260000|2021-05-03 09:31:00|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|127
1620034270000|2021-05-03 09:31:10|4193.92|4193.32|4193.54|4192.94|4193.92|4193.32|4193.54|4192.94|69
1620034280000|2021-05-03 09:31:20|4193.42|4192.82|4193.42|4192.82|4193.67|4193.07|4193.42|4192.82|211
1620034290000|2021-05-03 09:31:30|4193.67|4193.07|4193.54|4192.94|4193.67|4193.07|4193.42|4192.82|41
1620034300000|2021-05-03 09:31:40|4193.67|4193.07|4193.79|4193.19|4193.79|4193.19|4193.42|4192.82|31
1620034310000|2021-05-03 09:31:50|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|4193.67|4193.07|12
1620034320000|2021-05-03 09:32:00|4193.54|4192.94|4193.42|4192.82|4193.54|4192.94|4193.29|4192.69|51
1620034330000|2021-05-03 09:32:10|||||||||29
1620034340000|2021-05-03 09:32:20|||||||||1
1620034350000|2021-05-03 09:32:30|4193.17|4192.57|4192.67|4192.07|4193.17|4192.57|4192.42|4191.82|206
1620034360000|2021-05-03 09:32:40|||||||||5
1620034370000|2021-05-03 09:32:50|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|4192.42|4191.82|35
1620034380000|2021-05-03 09:33:00|4192.67|4192.07|4191.92|4191.32|4192.67|4192.07|4191.92|4191.32|205
1620034390000|2021-05-03 09:33:10|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|107
1620034400000|2021-05-03 09:33:20|4192.42|4191.82|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|184
1620034410000|2021-05-03 09:33:30|4192.04|4191.44|4191.92|4191.32|4192.17|4191.57|4191.92|4191.32|64
1620034420000|2021-05-03 09:33:40|4191.79|4191.19|4191.42|4190.82|4191.92|4191.32|4191.42|4190.82|135
1620034430000|2021-05-03 09:33:50|4191.54|4190.94|4192.29|4191.69|4192.29|4191.69|4191.54|4190.94|77
1620034440000|2021-05-03 09:34:00|4192.17|4191.57|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|110
1620034450000|2021-05-03 09:34:10|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|14
1620034460000|2021-05-03 09:34:20|4191.67|4191.07|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|39
1620034470000|2021-05-03 09:34:30|4191.79|4191.19|4191.42|4190.82|4191.79|4191.19|4191.42|4190.82|39
1620034480000|2021-05-03 09:34:40|4191.67|4191.07|4191.92|4191.32|4192.17|4191.57|4191.67|4191.07|90
1620034490000|2021-05-03 09:34:50|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4192.04|4191.44|27
1620034500000|2021-05-03 09:35:00|4192.42|4191.82|4191.92|4191.32|4192.42|4191.82|4191.92|4191.32|49
1620034510000|2021-05-03 09:35:10|4192.04|4191.44|4192.17|4191.57|4192.17|4191.57|4192.04|4191.44|38
1620034520000|2021-05-03 09:35:20|4192.29|4191.69|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|147
1620034530000|2021-05-03 09:35:30|||||||||9
1620034540000|2021-05-03 09:35:40|||||||||6
1620034550000|2021-05-03 09:35:50|4192.54|4191.94|4192.42|4191.82|4192.54|4191.94|4192.17|4191.57|119
1620034560000|2021-05-03 09:36:00|4192.67|4192.07|4192.92|4192.32|4193.04|4192.44|4192.67|4192.07|183
1620034570000|2021-05-03 09:36:10|4193.17|4192.57|4192.92|4192.32|4193.17|4192.57|4192.92|4192.32|41
1620034580000|2021-05-03 09:36:20|4193.17|4192.57|4192.92|4192.32|4193.17|4192.57|4192.92|4192.32|22
1620034590000|2021-05-03 09:36:30|4193.04|4192.44|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|37
1620034600000|2021-05-03 09:36:40|4193.17|4192.57|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|161
1620034620000|2021-05-03 09:37:00|4193.29|4192.69|4193.17|4192.57|4193.29|4192.69|4193.17|4192.57|26
1620034630000|2021-05-03 09:37:10|||||||||1
1620034640000|2021-05-03 09:37:20|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|38
1620034650000|2021-05-03 09:37:30|||||||||12
1620034660000|2021-05-03 09:37:40|4193.54|4192.94|4193.17|4192.57|4193.54|4192.94|4193.17|4192.57|78
1620034670000|2021-05-03 09:37:50|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.29|4192.69|38
1620034680000|2021-05-03 09:38:00|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|28
1620034700000|2021-05-03 09:38:20|4193.67|4193.07|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|45
1620034710000|2021-05-03 09:38:30|4193.79|4193.19|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|23
1620034720000|2021-05-03 09:38:40|4193.42|4192.82|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|54
1620034730000|2021-05-03 09:38:50|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|81
1620034740000|2021-05-03 09:39:00|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|12
1620034750000|2021-05-03 09:39:10|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|21
1620034760000|2021-05-03 09:39:20|4192.67|4192.07|4192.92|4192.32|4192.92|4192.32|4192.67|4192.07|85
1620034770000|2021-05-03 09:39:30|||||||||2
1620034780000|2021-05-03 09:39:40|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|15
1620034790000|2021-05-03 09:39:50|4192.92|4192.32|4193.29|4192.69|4193.29|4192.69|4192.92|4192.32|79
1620034800000|2021-05-03 09:40:00|4193.42|4192.82|4192.92|4192.32|4193.42|4192.82|4192.67|4192.07|89
1620034810000|2021-05-03 09:40:10|4193.04|4192.44|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|32
1620034820000|2021-05-03 09:40:20|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|21
1620034830000|2021-05-03 09:40:30|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|22
1620034840000|2021-05-03 09:40:40|4192.79|4192.19|4192.67|4192.07|4192.79|4192.19|4192.67|4192.07|20
1620034850000|2021-05-03 09:40:50|4192.79|4192.19|4192.42|4191.82|4192.79|4192.19|4192.42|4191.82|104
1620034860000|2021-05-03 09:41:00|||||||||1
1620034870000|2021-05-03 09:41:10|4192.29|4191.69|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|80
1620034880000|2021-05-03 09:41:20|||||||||2
1620034890000|2021-05-03 09:41:30|||||||||30
1620034900000|2021-05-03 09:41:40|4192.04|4191.44|4192.42|4191.82|4192.54|4191.94|4191.92|4191.32|172
1620034910000|2021-05-03 09:41:50|4192.54|4191.94|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|30
1620034920000|2021-05-03 09:42:00|4192.54|4191.94|4192.17|4191.57|4192.54|4191.94|4192.17|4191.57|83
1620034930000|2021-05-03 09:42:10|||||||||4
1620034940000|2021-05-03 09:42:20|4192.04|4191.44|4191.67|4191.07|4192.17|4191.57|4191.67|4191.07|70
1620034950000|2021-05-03 09:42:30|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|49
1620034960000|2021-05-03 09:42:40|4191.79|4191.19|4191.79|4191.19|4191.79|4191.19|4191.67|4191.07|39
1620034970000|2021-05-03 09:42:50|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|8
1620034980000|2021-05-03 09:43:00|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|21
1620034990000|2021-05-03 09:43:10|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|55
1620035000000|2021-05-03 09:43:20|||||||||16
1620035010000|2021-05-03 09:43:30|4191.67|4191.07|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|87
1620035020000|2021-05-03 09:43:40|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|32
1620035030000|2021-05-03 09:43:50|||||||||3
1620035040000|2021-05-03 09:44:00|||||||||5
1620035050000|2021-05-03 09:44:10|4192.04|4191.44|4191.67|4191.07|4192.04|4191.44|4191.67|4191.07|46
1620035060000|2021-05-03 09:44:20|4191.79|4191.19|4191.92|4191.32|4191.92|4191.32|4191.67|4191.07|27
1620035070000|2021-05-03 09:44:30|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|353
1620035080000|2021-05-03 09:44:40|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|60
1620035090000|2021-05-03 09:44:50|4191.04|4190.44|4191.17|4190.57|4191.17|4190.57|4191.04|4190.44|50
1620035100000|2021-05-03 09:45:00|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|48
1620035110000|2021-05-03 09:45:10|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.17|4190.57|124
1620035120000|2021-05-03 09:45:20|4191.29|4190.69|4191.17|4190.57|4191.29|4190.69|4191.17|4190.57|25
1620035130000|2021-05-03 09:45:30|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|29
1620035140000|2021-05-03 09:45:40|4191.29|4190.69|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|76
1620035150000|2021-05-03 09:45:50|||||||||5
1620035160000|2021-05-03 09:46:00|4191.29|4190.69|4191.42|4190.82|4191.42|4190.82|4191.29|4190.69|16
1620035170000|2021-05-03 09:46:10|||||||||30
1620035180000|2021-05-03 09:46:20|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|50
1620035210000|2021-05-03 09:46:50|4191.79|4191.19|4192.17|4191.57|4192.17|4191.57|4191.79|4191.19|57
1620035220000|2021-05-03 09:47:00|4192.29|4191.69|4192.42|4191.82|4192.54|4191.94|4192.29|4191.69|26
1620035230000|2021-05-03 09:47:10|4192.29|4191.69|4192.17|4191.57|4192.29|4191.69|4192.17|4191.57|19
1620035240000|2021-05-03 09:47:20|||||||||55
1620035250000|2021-05-03 09:47:30|4192.42|4191.82|4192.42|4191.82|4192.54|4191.94|4192.42|4191.82|23
1620035260000|2021-05-03 09:47:40|||||||||22
1620035270000|2021-05-03 09:47:50|4192.67|4192.07|4192.42|4191.82|4192.67|4192.07|4192.42|4191.82|82
1620035280000|2021-05-03 09:48:00|4192.17|4191.57|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|34
1620035290000|2021-05-03 09:48:10|||||||||3
1620035300000|2021-05-03 09:48:20|4192.67|4192.07|4192.42|4191.82|4192.67|4192.07|4192.42|4191.82|65
1620035310000|2021-05-03 09:48:30|4192.54|4191.94|4192.54|4191.94|4192.54|4191.94|4192.42|4191.82|64
1620035320000|2021-05-03 09:48:40|4192.67|4192.07|4192.42|4191.82|4192.67|4192.07|4192.42|4191.82|7
1620035330000|2021-05-03 09:48:50|||||||||2
1620035340000|2021-05-03 09:49:00|4192.29|4191.69|4192.42|4191.82|4192.42|4191.82|4192.17|4191.57|78
1620035350000|2021-05-03 09:49:10|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|26
1620035360000|2021-05-03 09:49:20|4192.79|4192.19|4192.92|4192.32|4192.92|4192.32|4192.79|4192.19|26
1620035370000|2021-05-03 09:49:30|4192.79|4192.19|4193.17|4192.57|4193.17|4192.57|4192.67|4192.07|192
1620035380000|2021-05-03 09:49:40|4193.29|4192.69|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|65
1620035390000|2021-05-03 09:49:50|||||||||38
1620035400000|2021-05-03 09:50:00|4193.04|4192.44|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|90
1620035430000|2021-05-03 09:50:30|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4192.92|4192.32|51
1620035440000|2021-05-03 09:50:40|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|16
1620035450000|2021-05-03 09:50:50|4193.04|4192.44|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|4
1620035460000|2021-05-03 09:51:00|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4192.92|4192.32|33
1620035470000|2021-05-03 09:51:10|4193.42|4192.82|4192.92|4192.32|4193.42|4192.82|4192.92|4192.32|58
1620035500000|2021-05-03 09:51:40|4193.17|4192.57|4193.17|4192.57|4193.17|4192.57|4192.92|4192.32|132
1620035510000|2021-05-03 09:51:50|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|30
1620035520000|2021-05-03 09:52:00|4193.04|4192.44|4193.17|4192.57|4193.17|4192.57|4193.04|4192.44|21
1620035530000|2021-05-03 09:52:10|4192.92|4192.32|4193.17|4192.57|4193.17|4192.57|4192.92|4192.32|15
1620035550000|2021-05-03 09:52:30|||||||||3
1620035560000|2021-05-03 09:52:40|4192.92|4192.32|4192.92|4192.32|4193.04|4192.44|4192.92|4192.32|35
1620035570000|2021-05-03 09:52:50|4193.04|4192.44|4193.42|4192.82|4193.42|4192.82|4193.04|4192.44|13
1620035580000|2021-05-03 09:53:00|4193.29|4192.69|4193.17|4192.57|4193.42|4192.82|4192.92|4192.32|136
1620035590000|2021-05-03 09:53:10|||||||||1
1620035600000|2021-05-03 09:53:20|||||||||7
1620035610000|2021-05-03 09:53:30|4193.29|4192.69|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|75
1620035620000|2021-05-03 09:53:40|||||||||94
1620035630000|2021-05-03 09:53:50|4193.29|4192.69|4193.79|4193.19|4193.79|4193.19|4193.29|4192.69|95
1620035640000|2021-05-03 09:54:00|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.42|4192.82|50
1620035650000|2021-05-03 09:54:10|4193.79|4193.19|4193.67|4193.07|4193.79|4193.19|4193.67|4193.07|9
1620035660000|2021-05-03 09:54:20|||||||||2
1620035680000|2021-05-03 09:54:40|||||||||4
1620035690000|2021-05-03 09:54:50|4193.92|4193.32|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|40
1620035700000|2021-05-03 09:55:00|4193.79|4193.19|4193.67|4193.07|4193.92|4193.32|4193.67|4193.07|57
1620035710000|2021-05-03 09:55:10|||||||||45
1620035720000|2021-05-03 09:55:20|4193.79|4193.19|4194.42|4193.82|4194.42|4193.82|4193.79|4193.19|115
1620035730000|2021-05-03 09:55:30|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|48
1620035740000|2021-05-03 09:55:40|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|50
1620035750000|2021-05-03 09:55:50|||||||||5
1620035760000|2021-05-03 09:56:00|4194.42|4193.82|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|71
1620035770000|2021-05-03 09:56:10|4194.79|4194.19|4194.67|4194.07|4194.79|4194.19|4194.67|4194.07|40
1620035780000|2021-05-03 09:56:20|||||||||23
1620035790000|2021-05-03 09:56:30|4194.54|4193.94|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|29
1620035800000|2021-05-03 09:56:40|||||||||4
1620035810000|2021-05-03 09:56:50|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|8
1620035820000|2021-05-03 09:57:00|4194.54|4193.94|4194.54|4193.94|4194.67|4194.07|4194.42|4193.82|30
1620035830000|2021-05-03 09:57:10|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|4194.42|4193.82|0
1620035850000|2021-05-03 09:57:30|4194.54|4193.94|4194.67|4194.07|4194.67|4194.07|4194.54|4193.94|10
1620035860000|2021-05-03 09:57:40|||||||||1
1620035870000|2021-05-03 09:57:50|||||||||84
1620035880000|2021-05-03 09:58:00|4194.92|4194.32|4194.67|4194.07|4194.92|4194.32|4194.67|4194.07|13
1620035890000|2021-05-03 09:58:10|4194.79|4194.19|4194.92|4194.32|4194.92|4194.32|4194.67|4194.07|18
1620035900000|2021-05-03 09:58:20|||||||||6
1620035910000|2021-05-03 09:58:30|4195.04|4194.44|4194.92|4194.32|4195.04|4194.44|4194.92|4194.32|47
1620035920000|2021-05-03 09:58:40|4195.04|4194.44|4195.04|4194.44|4195.17|4194.57|4194.92|4194.32|53
1620035930000|2021-05-03 09:58:50|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|2
1620035940000|2021-05-03 09:59:00|||||||||8
1620035950000|2021-05-03 09:59:10|4195.04|4194.44|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|40
1620035960000|2021-05-03 09:59:20|4195.42|4194.82|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|92
1620035970000|2021-05-03 09:59:30|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|13
1620035980000|2021-05-03 09:59:40|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|15
1620035990000|2021-05-03 09:59:50|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|58
1620036000000|2021-05-03 10:00:00|4195.17|4194.57|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|97
1620036010000|2021-05-03 10:00:10|||||||||11
1620036030000|2021-05-03 10:00:30|||||||||60
1620036040000|2021-05-03 10:00:40|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|2
1620036050000|2021-05-03 10:00:50|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|43
1620036060000|2021-05-03 10:01:00|||||||||5
1620036070000|2021-05-03 10:01:10|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|35
1620036090000|2021-05-03 10:01:30|||||||||1
1620036100000|2021-05-03 10:01:40|||||||||44
1620036110000|2021-05-03 10:01:50|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|29
1620036120000|2021-05-03 10:02:00|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.29|4194.69|27
1620036130000|2021-05-03 10:02:10|||||||||22
1620036140000|2021-05-03 10:02:20|||||||||3
1620036150000|2021-05-03 10:02:30|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|37
1620036160000|2021-05-03 10:02:40|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4195.17|4194.57|38
1620036170000|2021-05-03 10:02:50|||||||||3
1620036180000|2021-05-03 10:03:00|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|10
1620036190000|2021-05-03 10:03:10|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|9
1620036200000|2021-05-03 10:03:20|4195.54|4194.94|4195.42|4194.82|4195.67|4195.07|4195.42|4194.82|21
1620036210000|2021-05-03 10:03:30|4195.54|4194.94|4195.67|4195.07|4195.67|4195.07|4195.42|4194.82|59
1620036220000|2021-05-03 10:03:40|||||||||1
1620036230000|2021-05-03 10:03:50|||||||||18
1620036250000|2021-05-03 10:04:10|||||||||47
1620036260000|2021-05-03 10:04:20|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|29
1620036280000|2021-05-03 10:04:40|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|73
1620036290000|2021-05-03 10:04:50|||||||||9
1620036300000|2021-05-03 10:05:00|||||||||2
1620036310000|2021-05-03 10:05:10|||||||||13
1620036320000|2021-05-03 10:05:20|||||||||2
1620036330000|2021-05-03 10:05:30|||||||||108
1620036350000|2021-05-03 10:05:50|||||||||7
1620036370000|2021-05-03 10:06:10|||||||||7
1620036380000|2021-05-03 10:06:20|4195.67|4195.07|4195.79|4195.19|4195.79|4195.19|4195.67|4195.07|39
1620036390000|2021-05-03 10:06:30|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|28
1620036400000|2021-05-03 10:06:40|4195.54|4194.94|4195.92|4195.32|4195.92|4195.32|4195.54|4194.94|125
1620036410000|2021-05-03 10:06:50|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|94
1620036420000|2021-05-03 10:07:00|4195.79|4195.19|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|98
1620036430000|2021-05-03 10:07:10|||||||||18
1620036440000|2021-05-03 10:07:20|||||||||7
1620036450000|2021-05-03 10:07:30|||||||||17
1620036470000|2021-05-03 10:07:50|||||||||7
1620036480000|2021-05-03 10:08:00|||||||||3
1620036490000|2021-05-03 10:08:10|||||||||2
1620036500000|2021-05-03 10:08:20|||||||||8
1620036510000|2021-05-03 10:08:30|||||||||8
1620036520000|2021-05-03 10:08:40|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|24
1620036530000|2021-05-03 10:08:50|||||||||14
1620036540000|2021-05-03 10:09:00|||||||||33
1620036550000|2021-05-03 10:09:10|4195.79|4195.19|4195.67|4195.07|4195.79|4195.19|4195.67|4195.07|9
1620036560000|2021-05-03 10:09:20|4195.54|4194.94|4195.42|4194.82|4195.54|4194.94|4195.42|4194.82|27
1620036570000|2021-05-03 10:09:30|||||||||36
1620036580000|2021-05-03 10:09:40|||||||||2
1620036590000|2021-05-03 10:09:50|||||||||36
1620036600000|2021-05-03 10:10:00|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|4195.92|4195.32|33
1620036630000|2021-05-03 10:10:30|||||||||9
1620036650000|2021-05-03 10:10:50|||||||||12
1620036660000|2021-05-03 10:11:00|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|12
1620036680000|2021-05-03 10:11:20|||||||||3
1620036700000|2021-05-03 10:11:40|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|13
1620036720000|2021-05-03 10:12:00|4195.17|4194.57|4195.29|4194.69|4195.42|4194.82|4195.17|4194.57|45
1620036730000|2021-05-03 10:12:10|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|4195.42|4194.82|0
1620036740000|2021-05-03 10:12:20|4195.29|4194.69|4195.17|4194.57|4195.42|4194.82|4195.17|4194.57|27
1620036750000|2021-05-03 10:12:30|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|4195.67|4195.07|87
1620036760000|2021-05-03 10:12:40|||||||||1
1620036770000|2021-05-03 10:12:50|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.67|4195.07|50
1620036780000|2021-05-03 10:13:00|4195.79|4195.19|4195.92|4195.32|4195.92|4195.32|4195.79|4195.19|6
1620036800000|2021-05-03 10:13:20|||||||||3
1620036810000|2021-05-03 10:13:30|4196.04|4195.44|4195.92|4195.32|4196.04|4195.44|4195.92|4195.32|36
1620036820000|2021-05-03 10:13:40|||||||||11
1620036850000|2021-05-03 10:14:10|||||||||2
1620036860000|2021-05-03 10:14:20|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|4196.17|4195.57|11
1620036870000|2021-05-03 10:14:30|||||||||2
1620036880000|2021-05-03 10:14:40|||||||||6
1620036890000|2021-05-03 10:14:50|4196.42|4195.82|4196.17|4195.57|4196.42|4195.82|4196.17|4195.57|35
1620036900000|2021-05-03 10:15:00|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|4196.42|4195.82|11
1620036910000|2021-05-03 10:15:10|||||||||32
1620036920000|2021-05-03 10:15:20|4196.54|4195.94|4196.67|4196.07|4196.67|4196.07|4196.54|4195.94|16
1620036940000|2021-05-03 10:15:40|4197.17|4196.57|4197.17|4196.57|4197.17|4196.57|4197.17|4196.57|195
1620036950000|2021-05-03 10:15:50|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|76
1620036960000|2021-05-03 10:16:00|||||||||11
1620036970000|2021-05-03 10:16:10|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|44
1620036980000|2021-05-03 10:16:20|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|26
1620036990000|2021-05-03 10:16:30|||||||||2
1620037000000|2021-05-03 10:16:40|||||||||11
1620037010000|2021-05-03 10:16:50|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|63
1620037020000|2021-05-03 10:17:00|4197.42|4196.82|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|96
1620037030000|2021-05-03 10:17:10|||||||||5
1620037040000|2021-05-03 10:17:20|4197.67|4197.07|4197.42|4196.82|4197.67|4197.07|4197.42|4196.82|28
1620037050000|2021-05-03 10:17:30|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.54|4196.94|10
1620037060000|2021-05-03 10:17:40|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|4197.42|4196.82|19
1620037070000|2021-05-03 10:17:50|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|21
1620037080000|2021-05-03 10:18:00|||||||||1
1620037110000|2021-05-03 10:18:30|||||||||19
1620037120000|2021-05-03 10:18:40|4197.54|4196.94|4197.67|4197.07|4197.67|4197.07|4197.42|4196.82|79
1620037130000|2021-05-03 10:18:50|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|43
1620037140000|2021-05-03 10:19:00|||||||||11
1620037150000|2021-05-03 10:19:10|||||||||3
1620037160000|2021-05-03 10:19:20|||||||||19
1620037180000|2021-05-03 10:19:40|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|46
1620037190000|2021-05-03 10:19:50|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|14
1620037200000|2021-05-03 10:20:00|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|44
1620037210000|2021-05-03 10:20:10|4198.42|4197.82|4198.92|4198.32|4198.92|4198.32|4198.42|4197.82|98
1620037220000|2021-05-03 10:20:20|4198.79|4198.19|4198.92|4198.32|4198.92|4198.32|4198.79|4198.19|39
1620037230000|2021-05-03 10:20:30|||||||||10
1620037240000|2021-05-03 10:20:40|||||||||7
1620037250000|2021-05-03 10:20:50|4199.17|4198.57|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|124
1620037260000|2021-05-03 10:21:00|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|9
1620037270000|2021-05-03 10:21:10|||||||||3
1620037280000|2021-05-03 10:21:20|4199.04|4198.44|4198.92|4198.32|4199.04|4198.44|4198.92|4198.32|23
1620037290000|2021-05-03 10:21:30|||||||||28
1620037300000|2021-05-03 10:21:40|||||||||6
1620037310000|2021-05-03 10:21:50|||||||||3
1620037320000|2021-05-03 10:22:00|4199.04|4198.44|4198.67|4198.07|4199.17|4198.57|4198.67|4198.07|67
1620037330000|2021-05-03 10:22:10|||||||||45
1620037340000|2021-05-03 10:22:20|||||||||16
1620037350000|2021-05-03 10:22:30|4198.42|4197.82|4198.17|4197.57|4198.42|4197.82|4198.17|4197.57|78
1620037360000|2021-05-03 10:22:40|||||||||1
1620037370000|2021-05-03 10:22:50|4197.92|4197.32|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|80
1620037380000|2021-05-03 10:23:00|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|4197.67|4197.07|22
1620037390000|2021-05-03 10:23:10|||||||||8
1620037400000|2021-05-03 10:23:20|4197.79|4197.19|4197.92|4197.32|4197.92|4197.32|4197.79|4197.19|38
1620037410000|2021-05-03 10:23:30|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|15
1620037420000|2021-05-03 10:23:40|||||||||9
1620037430000|2021-05-03 10:23:50|4198.04|4197.44|4197.92|4197.32|4198.04|4197.44|4197.92|4197.32|30
1620037440000|2021-05-03 10:24:00|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4
1620037450000|2021-05-03 10:24:10|||||||||53
1620037470000|2021-05-03 10:24:30|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|109
1620037480000|2021-05-03 10:24:40|4198.54|4197.94|4198.67|4198.07|4198.67|4198.07|4198.54|4197.94|16
1620037490000|2021-05-03 10:24:50|||||||||2
1620037500000|2021-05-03 10:25:00|4198.79|4198.19|4198.42|4197.82|4198.79|4198.19|4198.42|4197.82|24
1620037510000|2021-05-03 10:25:10|||||||||8
1620037520000|2021-05-03 10:25:20|||||||||2
1620037530000|2021-05-03 10:25:30|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|4198.17|4197.57|73
1620037540000|2021-05-03 10:25:40|||||||||10
1620037550000|2021-05-03 10:25:50|||||||||25
1620037560000|2021-05-03 10:26:00|4197.92|4197.32|4198.17|4197.57|4198.42|4197.82|4197.92|4197.32|79
1620037570000|2021-05-03 10:26:10|||||||||6
1620037580000|2021-05-03 10:26:20|4198.29|4197.69|4198.17|4197.57|4198.29|4197.69|4198.17|4197.57|28
1620037600000|2021-05-03 10:26:40|||||||||4
1620037610000|2021-05-03 10:26:50|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|4197.92|4197.32|24
1620037620000|2021-05-03 10:27:00|4198.04|4197.44|4198.17|4197.57|4198.17|4197.57|4197.92|4197.32|42
1620037630000|2021-05-03 10:27:10|||||||||10
1620037640000|2021-05-03 10:27:20|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|4198.42|4197.82|38
1620037650000|2021-05-03 10:27:30|||||||||60
1620037660000|2021-05-03 10:27:40|||||||||1
1620037670000|2021-05-03 10:27:50|||||||||1
1620037680000|2021-05-03 10:28:00|||||||||37
1620037690000|2021-05-03 10:28:10|||||||||32
1620037700000|2021-05-03 10:28:20|4198.17|4197.57|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|44
1620037710000|2021-05-03 10:28:30|4198.17|4197.57|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|34
1620037720000|2021-05-03 10:28:40|||||||||1
1620037730000|2021-05-03 10:28:50|4198.29|4197.69|4198.17|4197.57|4198.29|4197.69|4198.17|4197.57|4
1620037740000|2021-05-03 10:29:00|4198.29|4197.69|4198.42|4197.82|4198.42|4197.82|4198.17|4197.57|14
1620037760000|2021-05-03 10:29:20|||||||||2
1620037770000|2021-05-03 10:29:30|4198.29|4197.69|4198.17|4197.57|4198.29|4197.69|4198.17|4197.57|12
1620037780000|2021-05-03 10:29:40|4198.29|4197.69|4198.17|4197.57|4198.42|4197.82|4198.17|4197.57|16
1620037790000|2021-05-03 10:29:50|||||||||13
1620037800000|2021-05-03 10:30:00|4198.29|4197.69|4198.67|4198.07|4198.67|4198.07|4198.17|4197.57|30
1620037810000|2021-05-03 10:30:10|4198.92|4198.32|4198.92|4198.32|4198.92|4198.32|4198.67|4198.07|69
1620037820000|2021-05-03 10:30:20|4199.17|4198.57|4199.17|4198.57|4199.17|4198.57|4198.92|4198.32|76
1620037830000|2021-05-03 10:30:30|4199.42|4198.82|4199.42|4198.82|4199.42|4198.82|4199.17|4198.57|87
1620037840000|2021-05-03 10:30:40|4199.29|4198.69|4199.17|4198.57|4199.42|4198.82|4199.17|4198.57|19
1620037850000|2021-05-03 10:30:50|4199.42|4198.82|4199.67|4199.07|4199.67|4199.07|4199.42|4198.82|62
1620037860000|2021-05-03 10:31:00|||||||||1
1620037870000|2021-05-03 10:31:10|4199.92|4199.32|4200.42|4199.82|4200.42|4199.82|4199.92|4199.32|150
1620037880000|2021-05-03 10:31:20|4200.54|4199.94|4200.92|4200.32|4200.92|4200.32|4200.42|4199.82|102
1620037890000|2021-05-03 10:31:30|4201.04|4200.44|4201.17|4200.57|4201.42|4200.82|4201.04|4200.44|156
1620037900000|2021-05-03 10:31:40|4200.92|4200.32|4200.92|4200.32|4201.17|4200.57|4200.92|4200.32|52
1620037910000|2021-05-03 10:31:50|4201.04|4200.44|4201.17|4200.57|4201.42|4200.82|4200.92|4200.32|44
1620037920000|2021-05-03 10:32:00|4201.42|4200.82|4201.17|4200.57|4201.42|4200.82|4201.17|4200.57|37
1620037930000|2021-05-03 10:32:10|4201.42|4200.82|4200.92|4200.32|4201.42|4200.82|4200.92|4200.32|27
1620037940000|2021-05-03 10:32:20|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|19
1620037950000|2021-05-03 10:32:30|4200.92|4200.32|4201.42|4200.82|4201.42|4200.82|4200.92|4200.32|58
1620037960000|2021-05-03 10:32:40|||||||||7
1620037980000|2021-05-03 10:33:00|||||||||17
1620037990000|2021-05-03 10:33:10|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|132
1620038000000|2021-05-03 10:33:20|4201.54|4200.94|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|130
1620038020000|2021-05-03 10:33:40|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.42|4200.82|47
1620038030000|2021-05-03 10:33:50|||||||||7
1620038040000|2021-05-03 10:34:00|4201.54|4200.94|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|19
1620038050000|2021-05-03 10:34:10|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|57
1620038060000|2021-05-03 10:34:20|||||||||3
1620038080000|2021-05-03 10:34:40|4201.54|4200.94|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|8
1620038100000|2021-05-03 10:35:00|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|13
1620038110000|2021-05-03 10:35:10|4201.92|4201.32|4202.17|4201.57|4202.17|4201.57|4201.92|4201.32|65
1620038120000|2021-05-03 10:35:20|4202.29|4201.69|4202.67|4202.07|4202.67|4202.07|4202.29|4201.69|38
1620038130000|2021-05-03 10:35:30|4202.92|4202.32|4203.42|4202.82|4203.67|4203.07|4202.92|4202.32|177
1620038140000|2021-05-03 10:35:40|4203.67|4203.07|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|147
1620038150000|2021-05-03 10:35:50|4203.92|4203.32|4203.92|4203.32|4204.42|4203.82|4203.92|4203.32|181
1620038160000|2021-05-03 10:36:00|4204.17|4203.57|4203.79|4203.19|4204.29|4203.69|4203.79|4203.19|92
1620038170000|2021-05-03 10:36:10|4203.67|4203.07|4203.67|4203.07|4204.17|4203.57|4203.67|4203.07|61
1620038180000|2021-05-03 10:36:20|4203.92|4203.32|4204.04|4203.44|4204.17|4203.57|4203.92|4203.32|89
1620038190000|2021-05-03 10:36:30|4204.17|4203.57|4203.67|4203.07|4204.17|4203.57|4203.67|4203.07|38
1620038200000|2021-05-03 10:36:40|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|17
1620038210000|2021-05-03 10:36:50|||||||||5
1620038220000|2021-05-03 10:37:00|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|60
1620038230000|2021-05-03 10:37:10|||||||||5
1620038240000|2021-05-03 10:37:20|4204.17|4203.57|4204.04|4203.44|4204.17|4203.57|4203.92|4203.32|20
1620038250000|2021-05-03 10:37:30|4204.17|4203.57|4204.42|4203.82|4204.67|4204.07|4204.17|4203.57|146
1620038260000|2021-05-03 10:37:40|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|23
1620038270000|2021-05-03 10:37:50|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|5
1620038280000|2021-05-03 10:38:00|4204.17|4203.57|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|30
1620038290000|2021-05-03 10:38:10|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|172
1620038300000|2021-05-03 10:38:20|||||||||41
1620038310000|2021-05-03 10:38:30|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|57
1620038320000|2021-05-03 10:38:40|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|52
1620038330000|2021-05-03 10:38:50|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|31
1620038340000|2021-05-03 10:39:00|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|95
1620038350000|2021-05-03 10:39:10|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|12
1620038360000|2021-05-03 10:39:20|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|28
1620038370000|2021-05-03 10:39:30|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|12
1620038380000|2021-05-03 10:39:40|||||||||1
1620038390000|2021-05-03 10:39:50|||||||||5
1620038400000|2021-05-03 10:40:00|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|125
1620038410000|2021-05-03 10:40:10|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.42|4203.82|51
1620038420000|2021-05-03 10:40:20|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.42|4203.82|32
1620038430000|2021-05-03 10:40:30|||||||||37
1620038440000|2021-05-03 10:40:40|4204.54|4203.94|4204.92|4204.32|4205.17|4204.57|4204.54|4203.94|121
1620038450000|2021-05-03 10:40:50|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|72
1620038460000|2021-05-03 10:41:00|4205.29|4204.69|4205.29|4204.69|4205.67|4205.07|4205.17|4204.57|239
1620038470000|2021-05-03 10:41:10|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|110
1620038480000|2021-05-03 10:41:20|4205.79|4205.19|4205.42|4204.82|4205.92|4205.32|4205.42|4204.82|128
1620038490000|2021-05-03 10:41:30|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|21
1620038500000|2021-05-03 10:41:40|4204.92|4204.32|4204.42|4203.82|4204.92|4204.32|4204.42|4203.82|104
1620038510000|2021-05-03 10:41:50|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|28
1620038520000|2021-05-03 10:42:00|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|47
1620038540000|2021-05-03 10:42:20|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|34
1620038550000|2021-05-03 10:42:30|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|15
1620038560000|2021-05-03 10:42:40|4204.79|4204.19|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|7
1620038570000|2021-05-03 10:42:50|||||||||29
1620038580000|2021-05-03 10:43:00|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|22
1620038590000|2021-05-03 10:43:10|||||||||7
1620038600000|2021-05-03 10:43:20|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|46
1620038610000|2021-05-03 10:43:30|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|13
1620038620000|2021-05-03 10:43:40|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|20
1620038630000|2021-05-03 10:43:50|||||||||23
1620038640000|2021-05-03 10:44:00|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|16
1620038650000|2021-05-03 10:44:10|4204.29|4203.69|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|70
1620038660000|2021-05-03 10:44:20|4203.92|4203.32|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|72
1620038670000|2021-05-03 10:44:30|4204.04|4203.44|4204.29|4203.69|4204.42|4203.82|4204.04|4203.44|88
1620038680000|2021-05-03 10:44:40|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|16
1620038700000|2021-05-03 10:45:00|4204.67|4204.07|4204.92|4204.32|4205.17|4204.57|4204.67|4204.07|126
1620038710000|2021-05-03 10:45:10|4204.67|4204.07|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|37
1620038720000|2021-05-03 10:45:20|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4204.92|4204.32|32
1620038730000|2021-05-03 10:45:30|4205.42|4204.82|4204.92|4204.32|4205.42|4204.82|4204.92|4204.32|92
1620038740000|2021-05-03 10:45:40|||||||||11
1620038750000|2021-05-03 10:45:50|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|32
1620038760000|2021-05-03 10:46:00|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|36
1620038770000|2021-05-03 10:46:10|4204.54|4203.94|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|24
1620038790000|2021-05-03 10:46:30|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|42
1620038800000|2021-05-03 10:46:40|||||||||9
1620038810000|2021-05-03 10:46:50|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.42|4203.82|8
1620038820000|2021-05-03 10:47:00|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|66
1620038830000|2021-05-03 10:47:10|4204.54|4203.94|4204.92|4204.32|4204.92|4204.32|4204.42|4203.82|77
1620038840000|2021-05-03 10:47:20|4204.79|4204.19|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|119
1620038850000|2021-05-03 10:47:30|4204.79|4204.19|4204.42|4203.82|4204.92|4204.32|4204.42|4203.82|120
1620038860000|2021-05-03 10:47:40|4204.54|4203.94|4203.67|4203.07|4204.67|4204.07|4203.67|4203.07|130
1620038870000|2021-05-03 10:47:50|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|197
1620038880000|2021-05-03 10:48:00|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|30
1620038890000|2021-05-03 10:48:10|4204.17|4203.57|4203.67|4203.07|4204.17|4203.57|4203.67|4203.07|60
1620038900000|2021-05-03 10:48:20|||||||||34
1620038910000|2021-05-03 10:48:30|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|76
1620038920000|2021-05-03 10:48:40|||||||||21
1620038930000|2021-05-03 10:48:50|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|93
1620038940000|2021-05-03 10:49:00|4203.42|4202.82|4204.17|4203.57|4204.17|4203.57|4203.42|4202.82|98
1620038950000|2021-05-03 10:49:10|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|40
1620038960000|2021-05-03 10:49:20|||||||||6
1620038970000|2021-05-03 10:49:30|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|30
1620038980000|2021-05-03 10:49:40|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.67|4203.07|53
1620038990000|2021-05-03 10:49:50|||||||||1
1620039000000|2021-05-03 10:50:00|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|14
1620039010000|2021-05-03 10:50:10|||||||||10
1620039020000|2021-05-03 10:50:20|||||||||19
1620039030000|2021-05-03 10:50:30|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|18
1620039050000|2021-05-03 10:50:50|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|24
1620039060000|2021-05-03 10:51:00|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|30
1620039070000|2021-05-03 10:51:10|4204.04|4203.44|4204.17|4203.57|4204.29|4203.69|4204.04|4203.44|32
1620039080000|2021-05-03 10:51:20|||||||||15
1620039090000|2021-05-03 10:51:30|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|5
1620039100000|2021-05-03 10:51:40|||||||||1
1620039110000|2021-05-03 10:51:50|||||||||3
1620039120000|2021-05-03 10:52:00|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|10
1620039130000|2021-05-03 10:52:10|||||||||3
1620039140000|2021-05-03 10:52:20|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|101
1620039150000|2021-05-03 10:52:30|4203.79|4203.19|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|22
1620039160000|2021-05-03 10:52:40|||||||||1
1620039170000|2021-05-03 10:52:50|||||||||31
1620039180000|2021-05-03 10:53:00|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|31
1620039190000|2021-05-03 10:53:10|||||||||6
1620039200000|2021-05-03 10:53:20|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|19
1620039210000|2021-05-03 10:53:30|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|34
1620039220000|2021-05-03 10:53:40|4204.17|4203.57|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|40
1620039230000|2021-05-03 10:53:50|||||||||6
1620039240000|2021-05-03 10:54:00|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|20
1620039250000|2021-05-03 10:54:10|4204.17|4203.57|4204.04|4203.44|4204.17|4203.57|4203.92|4203.32|53
1620039260000|2021-05-03 10:54:20|4203.92|4203.32|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|14
1620039270000|2021-05-03 10:54:30|4203.79|4203.19|4203.67|4203.07|4203.79|4203.19|4203.67|4203.07|24
1620039280000|2021-05-03 10:54:40|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|81
1620039290000|2021-05-03 10:54:50|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|113
1620039300000|2021-05-03 10:55:00|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.79|4202.19|141
1620039310000|2021-05-03 10:55:10|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|28
1620039320000|2021-05-03 10:55:20|4202.79|4202.19|4202.42|4201.82|4202.92|4202.32|4202.42|4201.82|121
1620039330000|2021-05-03 10:55:30|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|65
1620039340000|2021-05-03 10:55:40|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|32
1620039350000|2021-05-03 10:55:50|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|35
1620039360000|2021-05-03 10:56:00|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|24
1620039380000|2021-05-03 10:56:20|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|21
1620039390000|2021-05-03 10:56:30|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|14
1620039400000|2021-05-03 10:56:40|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|151
1620039410000|2021-05-03 10:56:50|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|29
1620039420000|2021-05-03 10:57:00|||||||||3
1620039430000|2021-05-03 10:57:10|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|43
1620039440000|2021-05-03 10:57:20|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.79|4202.19|12
1620039450000|2021-05-03 10:57:30|4202.79|4202.19|4202.42|4201.82|4202.79|4202.19|4202.42|4201.82|24
1620039460000|2021-05-03 10:57:40|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|24
1620039470000|2021-05-03 10:57:50|4202.42|4201.82|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|12
1620039480000|2021-05-03 10:58:00|||||||||12
1620039490000|2021-05-03 10:58:10|4202.17|4201.57|4201.92|4201.32|4202.17|4201.57|4201.92|4201.32|74
1620039500000|2021-05-03 10:58:20|4202.42|4201.82|4202.17|4201.57|4202.42|4201.82|4201.92|4201.32|117
1620039510000|2021-05-03 10:58:30|4202.04|4201.44|4202.04|4201.44|4202.17|4201.57|4201.92|4201.32|30
1620039520000|2021-05-03 10:58:40|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4201.92|4201.32|30
1620039530000|2021-05-03 10:58:50|4202.04|4201.44|4202.17|4201.57|4202.17|4201.57|4202.04|4201.44|17
1620039540000|2021-05-03 10:59:00|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|54
1620039550000|2021-05-03 10:59:10|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|38
1620039560000|2021-05-03 10:59:20|4202.04|4201.44|4202.17|4201.57|4202.17|4201.57|4201.92|4201.32|106
1620039570000|2021-05-03 10:59:30|||||||||1
1620039580000|2021-05-03 10:59:40|||||||||1
1620039590000|2021-05-03 10:59:50|4202.04|4201.44|4201.92|4201.32|4202.04|4201.44|4201.92|4201.32|34
1620039600000|2021-05-03 11:00:00|4202.17|4201.57|4202.92|4202.32|4202.92|4202.32|4202.17|4201.57|120
1620039610000|2021-05-03 11:00:10|||||||||6
1620039620000|2021-05-03 11:00:20|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|43
1620039630000|2021-05-03 11:00:30|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|118
1620039640000|2021-05-03 11:00:40|||||||||25
1620039650000|2021-05-03 11:00:50|4203.29|4202.69|4202.92|4202.32|4203.29|4202.69|4202.92|4202.32|111
1620039660000|2021-05-03 11:01:00|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|79
1620039670000|2021-05-03 11:01:10|4203.04|4202.44|4202.42|4201.82|4203.04|4202.44|4202.42|4201.82|159
1620039680000|2021-05-03 11:01:20|||||||||8
1620039690000|2021-05-03 11:01:30|||||||||12
1620039700000|2021-05-03 11:01:40|4202.54|4201.94|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|98
1620039710000|2021-05-03 11:01:50|||||||||1
1620039720000|2021-05-03 11:02:00|||||||||1
1620039730000|2021-05-03 11:02:10|||||||||7
1620039740000|2021-05-03 11:02:20|4202.67|4202.07|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|113
1620039750000|2021-05-03 11:02:30|||||||||9
1620039770000|2021-05-03 11:02:50|4202.29|4201.69|4202.67|4202.07|4202.67|4202.07|4202.17|4201.57|261
1620039780000|2021-05-03 11:03:00|||||||||2
1620039790000|2021-05-03 11:03:10|||||||||27
1620039800000|2021-05-03 11:03:20|4202.54|4201.94|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|72
1620039810000|2021-05-03 11:03:30|||||||||11
1620039820000|2021-05-03 11:03:40|4202.29|4201.69|4202.92|4202.32|4202.92|4202.32|4202.17|4201.57|186
1620039830000|2021-05-03 11:03:50|||||||||39
1620039840000|2021-05-03 11:04:00|4202.67|4202.07|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|67
1620039850000|2021-05-03 11:04:10|4202.67|4202.07|4203.42|4202.82|4203.42|4202.82|4202.67|4202.07|86
1620039860000|2021-05-03 11:04:20|4203.54|4202.94|4203.92|4203.32|4203.92|4203.32|4203.54|4202.94|50
1620039870000|2021-05-03 11:04:30|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|53
1620039880000|2021-05-03 11:04:40|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|131
1620039890000|2021-05-03 11:04:50|4203.17|4202.57|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|108
1620039900000|2021-05-03 11:05:00|||||||||32
1620039910000|2021-05-03 11:05:10|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|91
1620039930000|2021-05-03 11:05:30|||||||||13
1620039940000|2021-05-03 11:05:40|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|210
1620039950000|2021-05-03 11:05:50|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|124
1620039960000|2021-05-03 11:06:00|||||||||5
1620039970000|2021-05-03 11:06:10|||||||||3
1620039980000|2021-05-03 11:06:20|||||||||20
1620039990000|2021-05-03 11:06:30|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|63
1620040000000|2021-05-03 11:06:40|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|22
1620040010000|2021-05-03 11:06:50|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|61
1620040020000|2021-05-03 11:07:00|4203.04|4202.44|4203.04|4202.44|4203.04|4202.44|4203.04|4202.44|10
1620040030000|2021-05-03 11:07:10|4202.67|4202.07|4203.17|4202.57|4203.17|4202.57|4202.67|4202.07|179
1620040060000|2021-05-03 11:07:40|||||||||6
1620040070000|2021-05-03 11:07:50|||||||||8
1620040080000|2021-05-03 11:08:00|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|207
1620040090000|2021-05-03 11:08:10|||||||||17
1620040100000|2021-05-03 11:08:20|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|30
1620040110000|2021-05-03 11:08:30|||||||||1
1620040120000|2021-05-03 11:08:40|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|57
1620040130000|2021-05-03 11:08:50|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|25
1620040140000|2021-05-03 11:09:00|||||||||1
1620040160000|2021-05-03 11:09:20|||||||||7
1620040170000|2021-05-03 11:09:30|||||||||97
1620040180000|2021-05-03 11:09:40|||||||||7
1620040190000|2021-05-03 11:09:50|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|24
1620040220000|2021-05-03 11:10:20|||||||||14
1620040230000|2021-05-03 11:10:30|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|19
1620040240000|2021-05-03 11:10:40|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|34
1620040250000|2021-05-03 11:10:50|||||||||18
1620040260000|2021-05-03 11:11:00|||||||||2
1620040270000|2021-05-03 11:11:10|||||||||3
1620040280000|2021-05-03 11:11:20|||||||||8
1620040290000|2021-05-03 11:11:30|||||||||5
1620040300000|2021-05-03 11:11:40|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|41
1620040310000|2021-05-03 11:11:50|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|65
1620040330000|2021-05-03 11:12:10|||||||||1
1620040340000|2021-05-03 11:12:20|4202.54|4201.94|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|63
1620040350000|2021-05-03 11:12:30|||||||||1
1620040360000|2021-05-03 11:12:40|4202.29|4201.69|4202.17|4201.57|4202.29|4201.69|4202.17|4201.57|25
1620040370000|2021-05-03 11:12:50|||||||||10
1620040380000|2021-05-03 11:13:00|4201.92|4201.32|4202.17|4201.57|4202.17|4201.57|4201.92|4201.32|88
1620040390000|2021-05-03 11:13:10|||||||||1
1620040400000|2021-05-03 11:13:20|4202.04|4201.44|4201.92|4201.32|4202.17|4201.57|4201.92|4201.32|64
1620040410000|2021-05-03 11:13:30|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|33
1620040430000|2021-05-03 11:13:50|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|22
1620040440000|2021-05-03 11:14:00|4202.54|4201.94|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|67
1620040450000|2021-05-03 11:14:10|4202.54|4201.94|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|52
1620040460000|2021-05-03 11:14:20|4202.67|4202.07|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|53
1620040470000|2021-05-03 11:14:30|4202.29|4201.69|4202.42|4201.82|4202.42|4201.82|4202.17|4201.57|74
1620040480000|2021-05-03 11:14:40|||||||||22
1620040490000|2021-05-03 11:14:50|||||||||37
1620040500000|2021-05-03 11:15:00|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|97
1620040520000|2021-05-03 11:15:20|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|53
1620040530000|2021-05-03 11:15:30|||||||||80
1620040540000|2021-05-03 11:15:40|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|15
1620040550000|2021-05-03 11:15:50|||||||||4
1620040560000|2021-05-03 11:16:00|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|169
1620040570000|2021-05-03 11:16:10|||||||||8
1620040580000|2021-05-03 11:16:20|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|103
1620040590000|2021-05-03 11:16:30|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|63
1620040600000|2021-05-03 11:16:40|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|46
1620040610000|2021-05-03 11:16:50|||||||||25
1620040620000|2021-05-03 11:17:00|4202.42|4201.82|4202.17|4201.57|4202.42|4201.82|4202.17|4201.57|117
1620040630000|2021-05-03 11:17:10|4202.42|4201.82|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|67
1620040640000|2021-05-03 11:17:20|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|136
1620040650000|2021-05-03 11:17:30|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|131
1620040660000|2021-05-03 11:17:40|4203.42|4202.82|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|47
1620040670000|2021-05-03 11:17:50|4203.92|4203.32|4204.17|4203.57|4204.17|4203.57|4203.67|4203.07|200
1620040680000|2021-05-03 11:18:00|4204.29|4203.69|4204.42|4203.82|4204.67|4204.07|4204.29|4203.69|133
1620040690000|2021-05-03 11:18:10|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|55
1620040700000|2021-05-03 11:18:20|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|31
1620040710000|2021-05-03 11:18:30|4204.67|4204.07|4204.17|4203.57|4204.67|4204.07|4204.17|4203.57|74
1620040720000|2021-05-03 11:18:40|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|36
1620040730000|2021-05-03 11:18:50|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|40
1620040740000|2021-05-03 11:19:00|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|58
1620040750000|2021-05-03 11:19:10|||||||||4
1620040760000|2021-05-03 11:19:20|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|17
1620040780000|2021-05-03 11:19:40|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|14
1620040790000|2021-05-03 11:19:50|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|25
1620040800000|2021-05-03 11:20:00|||||||||5
1620040810000|2021-05-03 11:20:10|4204.42|4203.82|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|27
1620040820000|2021-05-03 11:20:20|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|23
1620040830000|2021-05-03 11:20:30|||||||||1
1620040850000|2021-05-03 11:20:50|||||||||14
1620040880000|2021-05-03 11:21:20|||||||||31
1620040890000|2021-05-03 11:21:30|||||||||4
1620040900000|2021-05-03 11:21:40|||||||||12
1620040910000|2021-05-03 11:21:50|||||||||8
1620040920000|2021-05-03 11:22:00|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|63
1620040930000|2021-05-03 11:22:10|4204.04|4203.44|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|33
1620040940000|2021-05-03 11:22:20|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|33
1620040950000|2021-05-03 11:22:30|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|11
1620040960000|2021-05-03 11:22:40|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|64
1620040970000|2021-05-03 11:22:50|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|42
1620040980000|2021-05-03 11:23:00|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|124
1620040990000|2021-05-03 11:23:10|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|70
1620041000000|2021-05-03 11:23:20|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|33
1620041020000|2021-05-03 11:23:40|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|84
1620041030000|2021-05-03 11:23:50|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|39
1620041040000|2021-05-03 11:24:00|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|30
1620041060000|2021-05-03 11:24:20|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|112
1620041070000|2021-05-03 11:24:30|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|39
1620041090000|2021-05-03 11:24:50|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|24
1620041100000|2021-05-03 11:25:00|||||||||1
1620041110000|2021-05-03 11:25:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|37
1620041120000|2021-05-03 11:25:20|4203.92|4203.32|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|51
1620041130000|2021-05-03 11:25:30|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|28
1620041140000|2021-05-03 11:25:40|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|19
1620041150000|2021-05-03 11:25:50|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|25
1620041160000|2021-05-03 11:26:00|4204.54|4203.94|4204.92|4204.32|4204.92|4204.32|4204.54|4203.94|26
1620041170000|2021-05-03 11:26:10|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|135
1620041180000|2021-05-03 11:26:20|||||||||1
1620041190000|2021-05-03 11:26:30|||||||||2
1620041210000|2021-05-03 11:26:50|||||||||10
1620041220000|2021-05-03 11:27:00|4205.17|4204.57|4205.42|4204.82|4205.67|4205.07|4205.17|4204.57|296
1620041230000|2021-05-03 11:27:10|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.54|4204.94|29
1620041240000|2021-05-03 11:27:20|4206.17|4205.57|4206.17|4205.57|4206.17|4205.57|4206.04|4205.44|359
1620041250000|2021-05-03 11:27:30|4206.04|4205.44|4205.17|4204.57|4206.17|4205.57|4205.17|4204.57|223
1620041260000|2021-05-03 11:27:40|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|39
1620041270000|2021-05-03 11:27:50|||||||||51
1620041280000|2021-05-03 11:28:00|4204.67|4204.07|4204.92|4204.32|4205.17|4204.57|4204.67|4204.07|164
1620041290000|2021-05-03 11:28:10|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|23
1620041300000|2021-05-03 11:28:20|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|20
1620041310000|2021-05-03 11:28:30|4205.17|4204.57|4204.92|4204.32|4205.17|4204.57|4204.92|4204.32|17
1620041320000|2021-05-03 11:28:40|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|41
1620041330000|2021-05-03 11:28:50|4205.04|4204.44|4205.42|4204.82|4205.42|4204.82|4204.92|4204.32|60
1620041340000|2021-05-03 11:29:00|||||||||8
1620041350000|2021-05-03 11:29:10|4205.67|4205.07|4205.67|4205.07|4205.92|4205.32|4205.67|4205.07|90
1620041360000|2021-05-03 11:29:20|4205.92|4205.32|4205.67|4205.07|4205.92|4205.32|4205.67|4205.07|34
1620041370000|2021-05-03 11:29:30|||||||||11
1620041380000|2021-05-03 11:29:40|4205.42|4204.82|4205.04|4204.44|4205.42|4204.82|4204.92|4204.32|93
1620041390000|2021-05-03 11:29:50|4205.17|4204.57|4205.17|4204.57|4205.42|4204.82|4204.92|4204.32|62
1620041400000|2021-05-03 11:30:00|4205.29|4204.69|4205.17|4204.57|4205.42|4204.82|4204.92|4204.32|79
1620041410000|2021-05-03 11:30:10|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|29
1620041420000|2021-05-03 11:30:20|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|15
1620041430000|2021-05-03 11:30:30|4205.92|4205.32|4205.92|4205.32|4205.92|4205.32|4205.67|4205.07|75
1620041440000|2021-05-03 11:30:40|4206.17|4205.57|4206.17|4205.57|4206.17|4205.57|4206.04|4205.44|92
1620041450000|2021-05-03 11:30:50|4206.04|4205.44|4206.17|4205.57|4206.17|4205.57|4205.92|4205.32|53
1620041460000|2021-05-03 11:31:00|4206.42|4205.82|4206.17|4205.57|4206.42|4205.82|4206.17|4205.57|115
1620041470000|2021-05-03 11:31:10|4206.42|4205.82|4205.92|4205.32|4206.42|4205.82|4205.92|4205.32|41
1620041480000|2021-05-03 11:31:20|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|20
1620041490000|2021-05-03 11:31:30|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.54|4204.94|33
1620041500000|2021-05-03 11:31:40|4205.92|4205.32|4205.92|4205.32|4205.92|4205.32|4205.92|4205.32|21
1620041510000|2021-05-03 11:31:50|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|14
1620041520000|2021-05-03 11:32:00|4205.92|4205.32|4205.92|4205.32|4205.92|4205.32|4205.67|4205.07|63
1620041530000|2021-05-03 11:32:10|4206.04|4205.44|4205.92|4205.32|4206.04|4205.44|4205.79|4205.19|92
1620041540000|2021-05-03 11:32:20|4205.79|4205.19|4205.17|4204.57|4205.79|4205.19|4205.17|4204.57|81
1620041550000|2021-05-03 11:32:30|||||||||40
1620041560000|2021-05-03 11:32:40|||||||||5
1620041570000|2021-05-03 11:32:50|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|12
1620041580000|2021-05-03 11:33:00|4205.54|4204.94|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|42
1620041590000|2021-05-03 11:33:10|||||||||10
1620041600000|2021-05-03 11:33:20|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|37
1620041610000|2021-05-03 11:33:30|4205.67|4205.07|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|18
1620041620000|2021-05-03 11:33:40|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|20
1620041630000|2021-05-03 11:33:50|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.54|4204.94|21
1620041640000|2021-05-03 11:34:00|4205.79|4205.19|4205.92|4205.32|4205.92|4205.32|4205.67|4205.07|45
1620041650000|2021-05-03 11:34:10|4205.67|4205.07|4205.67|4205.07|4205.79|4205.19|4205.67|4205.07|29
1620041660000|2021-05-03 11:34:20|||||||||8
1620041670000|2021-05-03 11:34:30|4205.42|4204.82|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|36
1620041680000|2021-05-03 11:34:40|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|6
1620041690000|2021-05-03 11:34:50|||||||||5
1620041710000|2021-05-03 11:35:10|4205.92|4205.32|4205.67|4205.07|4205.92|4205.32|4205.67|4205.07|25
1620041720000|2021-05-03 11:35:20|4205.54|4204.94|4205.54|4204.94|4205.54|4204.94|4205.42|4204.82|20
1620041730000|2021-05-03 11:35:30|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|37
1620041740000|2021-05-03 11:35:40|4205.79|4205.19|4205.92|4205.32|4205.92|4205.32|4205.67|4205.07|43
1620041750000|2021-05-03 11:35:50|4205.79|4205.19|4205.92|4205.32|4205.92|4205.32|4205.67|4205.07|25
1620041760000|2021-05-03 11:36:00|4206.04|4205.44|4205.92|4205.32|4206.17|4205.57|4205.92|4205.32|28
1620041770000|2021-05-03 11:36:10|||||||||13
1620041780000|2021-05-03 11:36:20|4206.04|4205.44|4206.17|4205.57|4206.17|4205.57|4205.92|4205.32|24
1620041790000|2021-05-03 11:36:30|4206.04|4205.44|4205.92|4205.32|4206.04|4205.44|4205.92|4205.32|31
1620041800000|2021-05-03 11:36:40|4206.17|4205.57|4206.04|4205.44|4206.17|4205.57|4206.04|4205.44|25
1620041810000|2021-05-03 11:36:50|4206.17|4205.57|4205.67|4205.07|4206.17|4205.57|4205.67|4205.07|55
1620041820000|2021-05-03 11:37:00|4205.54|4204.94|4205.42|4204.82|4205.54|4204.94|4205.42|4204.82|24
1620041830000|2021-05-03 11:37:10|||||||||12
1620041840000|2021-05-03 11:37:20|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|18
1620041870000|2021-05-03 11:37:50|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|93
1620041880000|2021-05-03 11:38:00|4205.54|4204.94|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|37
1620041890000|2021-05-03 11:38:10|||||||||54
1620041900000|2021-05-03 11:38:20|4205.29|4204.69|4205.17|4204.57|4205.29|4204.69|4205.17|4204.57|144
1620041910000|2021-05-03 11:38:30|4205.04|4204.44|4205.67|4205.07|4205.67|4205.07|4205.04|4204.44|50
1620041920000|2021-05-03 11:38:40|||||||||1
1620041940000|2021-05-03 11:39:00|4205.92|4205.32|4205.92|4205.32|4205.92|4205.32|4205.92|4205.32|32
1620041950000|2021-05-03 11:39:10|4206.17|4205.57|4205.92|4205.32|4206.17|4205.57|4205.92|4205.32|160
1620041960000|2021-05-03 11:39:20|||||||||14
1620041970000|2021-05-03 11:39:30|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|54
1620041990000|2021-05-03 11:39:50|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|71
1620042000000|2021-05-03 11:40:00|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|69
1620042010000|2021-05-03 11:40:10|||||||||15
1620042020000|2021-05-03 11:40:20|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.54|4204.94|23
1620042030000|2021-05-03 11:40:30|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|83
1620042040000|2021-05-03 11:40:40|4204.79|4204.19|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|76
1620042050000|2021-05-03 11:40:50|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|50
1620042060000|2021-05-03 11:41:00|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|28
1620042070000|2021-05-03 11:41:10|4204.79|4204.19|4204.42|4203.82|4204.92|4204.32|4204.42|4203.82|94
1620042080000|2021-05-03 11:41:20|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|15
1620042090000|2021-05-03 11:41:30|||||||||3
1620042100000|2021-05-03 11:41:40|4204.04|4203.44|4203.67|4203.07|4204.04|4203.44|4203.54|4202.94|196
1620042110000|2021-05-03 11:41:50|4203.54|4202.94|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|68
1620042120000|2021-05-03 11:42:00|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|18
1620042130000|2021-05-03 11:42:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|33
1620042140000|2021-05-03 11:42:20|||||||||25
1620042150000|2021-05-03 11:42:30|4203.92|4203.32|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|31
1620042160000|2021-05-03 11:42:40|4203.79|4203.19|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|29
1620042170000|2021-05-03 11:42:50|4203.42|4202.82|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|21
1620042180000|2021-05-03 11:43:00|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|70
1620042190000|2021-05-03 11:43:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|16
1620042200000|2021-05-03 11:43:20|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|95
1620042210000|2021-05-03 11:43:30|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|39
1620042220000|2021-05-03 11:43:40|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|65
1620042230000|2021-05-03 11:43:50|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|22
1620042240000|2021-05-03 11:44:00|4203.17|4202.57|4202.67|4202.07|4203.17|4202.57|4202.67|4202.07|117
1620042250000|2021-05-03 11:44:10|||||||||32
1620042260000|2021-05-03 11:44:20|||||||||61
1620042270000|2021-05-03 11:44:30|4202.42|4201.82|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|128
1620042280000|2021-05-03 11:44:40|||||||||33
1620042290000|2021-05-03 11:44:50|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|42
1620042300000|2021-05-03 11:45:00|4202.92|4202.32|4202.29|4201.69|4202.92|4202.32|4202.29|4201.69|49
1620042310000|2021-05-03 11:45:10|4202.42|4201.82|4202.67|4202.07|4202.67|4202.07|4202.29|4201.69|21
1620042320000|2021-05-03 11:45:20|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|14
1620042330000|2021-05-03 11:45:30|4202.79|4202.19|4202.67|4202.07|4202.79|4202.19|4202.67|4202.07|14
1620042340000|2021-05-03 11:45:40|4202.79|4202.19|4202.67|4202.07|4203.04|4202.44|4202.67|4202.07|33
1620042350000|2021-05-03 11:45:50|||||||||21
1620042360000|2021-05-03 11:46:00|||||||||4
1620042380000|2021-05-03 11:46:20|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|34
1620042390000|2021-05-03 11:46:30|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|57
1620042400000|2021-05-03 11:46:40|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|26
1620042410000|2021-05-03 11:46:50|||||||||15
1620042420000|2021-05-03 11:47:00|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|40
1620042430000|2021-05-03 11:47:10|||||||||10
1620042440000|2021-05-03 11:47:20|4203.54|4202.94|4203.67|4203.07|4203.92|4203.32|4203.54|4202.94|52
1620042450000|2021-05-03 11:47:30|4203.79|4203.19|4203.67|4203.07|4203.79|4203.19|4203.67|4203.07|62
1620042460000|2021-05-03 11:47:40|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|11
1620042470000|2021-05-03 11:47:50|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|26
1620042480000|2021-05-03 11:48:00|4203.92|4203.32|4203.79|4203.19|4203.92|4203.32|4203.67|4203.07|26
1620042490000|2021-05-03 11:48:10|4203.92|4203.32|4203.67|4203.07|4203.92|4203.32|4203.42|4202.82|60
1620042500000|2021-05-03 11:48:20|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|12
1620042510000|2021-05-03 11:48:30|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|10
1620042520000|2021-05-03 11:48:40|||||||||4
1620042530000|2021-05-03 11:48:50|||||||||25
1620042540000|2021-05-03 11:49:00|4203.17|4202.57|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|87
1620042550000|2021-05-03 11:49:10|||||||||2
1620042560000|2021-05-03 11:49:20|||||||||4
1620042570000|2021-05-03 11:49:30|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|27
1620042580000|2021-05-03 11:49:40|||||||||26
1620042590000|2021-05-03 11:49:50|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|13
1620042600000|2021-05-03 11:50:00|||||||||4
1620042610000|2021-05-03 11:50:10|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|65
1620042620000|2021-05-03 11:50:20|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|19
1620042630000|2021-05-03 11:50:30|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|58
1620042640000|2021-05-03 11:50:40|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|41
1620042650000|2021-05-03 11:50:50|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|25
1620042660000|2021-05-03 11:51:00|4203.04|4202.44|4203.17|4202.57|4203.42|4202.82|4203.04|4202.44|240
1620042670000|2021-05-03 11:51:10|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|32
1620042680000|2021-05-03 11:51:20|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|15
1620042690000|2021-05-03 11:51:30|||||||||2
1620042700000|2021-05-03 11:51:40|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|67
1620042710000|2021-05-03 11:51:50|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|21
1620042720000|2021-05-03 11:52:00|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|45
1620042740000|2021-05-03 11:52:20|4203.54|4202.94|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|27
1620042750000|2021-05-03 11:52:30|||||||||24
1620042770000|2021-05-03 11:52:50|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|20
1620042780000|2021-05-03 11:53:00|||||||||3
1620042790000|2021-05-03 11:53:10|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|169
1620042800000|2021-05-03 11:53:20|||||||||2
1620042810000|2021-05-03 11:53:30|4203.79|4203.19|4203.67|4203.07|4203.79|4203.19|4203.67|4203.07|34
1620042820000|2021-05-03 11:53:40|4203.54|4202.94|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|28
1620042830000|2021-05-03 11:53:50|||||||||24
1620042840000|2021-05-03 11:54:00|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|27
1620042850000|2021-05-03 11:54:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|22
1620042860000|2021-05-03 11:54:20|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|35
1620042870000|2021-05-03 11:54:30|||||||||7
1620042880000|2021-05-03 11:54:40|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|17
1620042890000|2021-05-03 11:54:50|||||||||9
1620042900000|2021-05-03 11:55:00|4203.54|4202.94|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|9
1620042910000|2021-05-03 11:55:10|||||||||7
1620042920000|2021-05-03 11:55:20|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|30
1620042930000|2021-05-03 11:55:30|||||||||4
1620042940000|2021-05-03 11:55:40|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|10
1620042950000|2021-05-03 11:55:50|||||||||21
1620042960000|2021-05-03 11:56:00|||||||||29
1620042970000|2021-05-03 11:56:10|||||||||3
1620042980000|2021-05-03 11:56:20|||||||||17
1620042990000|2021-05-03 11:56:30|||||||||65
1620043000000|2021-05-03 11:56:40|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|53
1620043010000|2021-05-03 11:56:50|||||||||68
1620043020000|2021-05-03 11:57:00|||||||||3
1620043030000|2021-05-03 11:57:10|||||||||90
1620043040000|2021-05-03 11:57:20|||||||||5
1620043050000|2021-05-03 11:57:30|||||||||37
1620043060000|2021-05-03 11:57:40|||||||||8
1620043070000|2021-05-03 11:57:50|||||||||2
1620043080000|2021-05-03 11:58:00|4203.54|4202.94|4203.42|4202.82|4203.54|4202.94|4203.42|4202.82|57
1620043090000|2021-05-03 11:58:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|70
1620043100000|2021-05-03 11:58:20|||||||||7
1620043110000|2021-05-03 11:58:30|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|7
1620043120000|2021-05-03 11:58:40|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|49
1620043130000|2021-05-03 11:58:50|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|9
1620043140000|2021-05-03 11:59:00|||||||||1
1620043150000|2021-05-03 11:59:10|||||||||19
1620043160000|2021-05-03 11:59:20|||||||||6
1620043170000|2021-05-03 11:59:30|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|38
1620043180000|2021-05-03 11:59:40|||||||||6
1620043190000|2021-05-03 11:59:50|4203.29|4202.69|4202.92|4202.32|4203.42|4202.82|4202.92|4202.32|125
1620043200000|2021-05-03 12:00:00|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.29|4202.69|126
1620043210000|2021-05-03 12:00:10|4203.54|4202.94|4203.42|4202.82|4203.92|4203.32|4203.42|4202.82|195
1620043220000|2021-05-03 12:00:20|4203.54|4202.94|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|19
1620043230000|2021-05-03 12:00:30|||||||||8
1620043240000|2021-05-03 12:00:40|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|44
1620043250000|2021-05-03 12:00:50|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|15
1620043260000|2021-05-03 12:01:00|4202.92|4202.32|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|59
1620043270000|2021-05-03 12:01:10|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|22
1620043280000|2021-05-03 12:01:20|||||||||7
1620043290000|2021-05-03 12:01:30|4203.42|4202.82|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|39
1620043300000|2021-05-03 12:01:40|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|48
1620043310000|2021-05-03 12:01:50|||||||||3
1620043320000|2021-05-03 12:02:00|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|34
1620043330000|2021-05-03 12:02:10|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|59
1620043340000|2021-05-03 12:02:20|||||||||2
1620043350000|2021-05-03 12:02:30|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|9
1620043360000|2021-05-03 12:02:40|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|20
1620043370000|2021-05-03 12:02:50|||||||||5
1620043380000|2021-05-03 12:03:00|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|17
1620043390000|2021-05-03 12:03:10|4203.67|4203.07|4202.92|4202.32|4203.67|4203.07|4202.92|4202.32|189
1620043400000|2021-05-03 12:03:20|4203.17|4202.57|4203.04|4202.44|4203.17|4202.57|4202.92|4202.32|87
1620043410000|2021-05-03 12:03:30|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|25
1620043420000|2021-05-03 12:03:40|4203.42|4202.82|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|64
1620043430000|2021-05-03 12:03:50|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|97
1620043440000|2021-05-03 12:04:00|4202.92|4202.32|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|49
1620043450000|2021-05-03 12:04:10|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|12
1620043460000|2021-05-03 12:04:20|||||||||13
1620043470000|2021-05-03 12:04:30|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|32
1620043480000|2021-05-03 12:04:40|4202.92|4202.32|4203.42|4202.82|4203.42|4202.82|4202.92|4202.32|50
1620043490000|2021-05-03 12:04:50|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.54|4202.94|31
1620043500000|2021-05-03 12:05:00|4203.42|4202.82|4203.42|4202.82|4203.92|4203.32|4203.42|4202.82|143
1620043510000|2021-05-03 12:05:10|4203.54|4202.94|4203.92|4203.32|4203.92|4203.32|4203.54|4202.94|93
1620043520000|2021-05-03 12:05:20|||||||||150
1620043540000|2021-05-03 12:05:40|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|65
1620043550000|2021-05-03 12:05:50|||||||||11
1620043560000|2021-05-03 12:06:00|||||||||3
1620043570000|2021-05-03 12:06:10|||||||||38
1620043580000|2021-05-03 12:06:20|||||||||10
1620043590000|2021-05-03 12:06:30|||||||||3
1620043600000|2021-05-03 12:06:40|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|113
1620043610000|2021-05-03 12:06:50|4203.79|4203.19|4203.67|4203.07|4203.79|4203.19|4203.67|4203.07|45
1620043620000|2021-05-03 12:07:00|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|22
1620043630000|2021-05-03 12:07:10|||||||||121
1620043640000|2021-05-03 12:07:20|||||||||3
1620043650000|2021-05-03 12:07:30|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|48
1620043660000|2021-05-03 12:07:40|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|128
1620043670000|2021-05-03 12:07:50|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|31
1620043680000|2021-05-03 12:08:00|||||||||15
1620043690000|2021-05-03 12:08:10|4205.04|4204.44|4205.17|4204.57|4205.17|4204.57|4204.92|4204.32|161
1620043700000|2021-05-03 12:08:20|||||||||7
1620043710000|2021-05-03 12:08:30|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|260
1620043720000|2021-05-03 12:08:40|4205.54|4204.94|4205.42|4204.82|4205.54|4204.94|4205.42|4204.82|33
1620043730000|2021-05-03 12:08:50|||||||||50
1620043740000|2021-05-03 12:09:00|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|15
1620043750000|2021-05-03 12:09:10|4205.29|4204.69|4205.17|4204.57|4205.29|4204.69|4205.17|4204.57|52
1620043760000|2021-05-03 12:09:20|4205.42|4204.82|4204.67|4204.07|4205.42|4204.82|4204.67|4204.07|86
1620043770000|2021-05-03 12:09:30|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|7
1620043780000|2021-05-03 12:09:40|4204.79|4204.19|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|52
1620043790000|2021-05-03 12:09:50|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|43
1620043800000|2021-05-03 12:10:00|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|32
1620043810000|2021-05-03 12:10:10|||||||||7
1620043820000|2021-05-03 12:10:20|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|17
1620043830000|2021-05-03 12:10:30|4205.04|4204.44|4205.17|4204.57|4205.17|4204.57|4205.04|4204.44|36
1620043840000|2021-05-03 12:10:40|||||||||1
1620043850000|2021-05-03 12:10:50|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|29
1620043860000|2021-05-03 12:11:00|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|87
1620043870000|2021-05-03 12:11:10|||||||||19
1620043880000|2021-05-03 12:11:20|||||||||93
1620043890000|2021-05-03 12:11:30|4205.42|4204.82|4205.17|4204.57|4205.42|4204.82|4205.17|4204.57|99
1620043900000|2021-05-03 12:11:40|4205.29|4204.69|4205.17|4204.57|4205.29|4204.69|4205.17|4204.57|73
1620043910000|2021-05-03 12:11:50|4205.29|4204.69|4205.17|4204.57|4205.29|4204.69|4205.17|4204.57|49
1620043920000|2021-05-03 12:12:00|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|12
1620043930000|2021-05-03 12:12:10|||||||||12
1620043940000|2021-05-03 12:12:20|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|37
1620043950000|2021-05-03 12:12:30|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|77
1620043960000|2021-05-03 12:12:40|||||||||34
1620043970000|2021-05-03 12:12:50|4205.54|4204.94|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|50
1620043980000|2021-05-03 12:13:00|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|116
1620043990000|2021-05-03 12:13:10|4205.54|4204.94|4205.42|4204.82|4205.54|4204.94|4205.42|4204.82|37
1620044010000|2021-05-03 12:13:30|4205.67|4205.07|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|70
1620044020000|2021-05-03 12:13:40|||||||||66
1620044030000|2021-05-03 12:13:50|4205.17|4204.57|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|36
1620044040000|2021-05-03 12:14:00|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|46
1620044050000|2021-05-03 12:14:10|4205.17|4204.57|4204.67|4204.07|4205.17|4204.57|4204.67|4204.07|113
1620044060000|2021-05-03 12:14:20|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|67
1620044070000|2021-05-03 12:14:30|4204.79|4204.19|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|24
1620044080000|2021-05-03 12:14:40|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|102
1620044090000|2021-05-03 12:14:50|4204.79|4204.19|4204.92|4204.32|4205.04|4204.44|4204.79|4204.19|122
1620044100000|2021-05-03 12:15:00|4204.67|4204.07|4204.67|4204.07|4204.79|4204.19|4204.67|4204.07|104
1620044110000|2021-05-03 12:15:10|4204.79|4204.19|4204.79|4204.19|4204.92|4204.32|4204.67|4204.07|50
1620044120000|2021-05-03 12:15:20|4204.67|4204.07|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|26
1620044130000|2021-05-03 12:15:30|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|36
1620044140000|2021-05-03 12:15:40|4204.79|4204.19|4204.92|4204.32|4204.92|4204.32|4204.79|4204.19|17
1620044150000|2021-05-03 12:15:50|||||||||125
1620044160000|2021-05-03 12:16:00|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|28
1620044170000|2021-05-03 12:16:10|4204.79|4204.19|4204.42|4203.82|4204.79|4204.19|4204.42|4203.82|100
1620044180000|2021-05-03 12:16:20|4204.54|4203.94|4204.54|4203.94|4204.67|4204.07|4204.42|4203.82|76
1620044190000|2021-05-03 12:16:30|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|10
1620044210000|2021-05-03 12:16:50|||||||||11
1620044220000|2021-05-03 12:17:00|4204.17|4203.57|4204.29|4203.69|4204.42|4203.82|4204.17|4203.57|106
1620044230000|2021-05-03 12:17:10|4204.17|4203.57|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|25
1620044240000|2021-05-03 12:17:20|4204.29|4203.69|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|18
1620044250000|2021-05-03 12:17:30|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|36
1620044260000|2021-05-03 12:17:40|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|49
1620044270000|2021-05-03 12:17:50|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|53
1620044280000|2021-05-03 12:18:00|||||||||7
1620044290000|2021-05-03 12:18:10|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|39
1620044300000|2021-05-03 12:18:20|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|6
1620044320000|2021-05-03 12:18:40|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|32
1620044330000|2021-05-03 12:18:50|||||||||20
1620044340000|2021-05-03 12:19:00|4203.92|4203.32|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|63
1620044350000|2021-05-03 12:19:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|24
1620044360000|2021-05-03 12:19:20|||||||||8
1620044370000|2021-05-03 12:19:30|||||||||27
1620044380000|2021-05-03 12:19:40|||||||||7
1620044390000|2021-05-03 12:19:50|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|3
1620044400000|2021-05-03 12:20:00|4204.67|4204.07|4205.17|4204.57|4205.17|4204.57|4204.67|4204.07|203
1620044410000|2021-05-03 12:20:10|4205.29|4204.69|4205.17|4204.57|4205.29|4204.69|4205.17|4204.57|72
1620044420000|2021-05-03 12:20:20|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|58
1620044430000|2021-05-03 12:20:30|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|32
1620044440000|2021-05-03 12:20:40|||||||||59
1620044450000|2021-05-03 12:20:50|||||||||7
1620044460000|2021-05-03 12:21:00|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|4205.42|4204.82|64
1620044470000|2021-05-03 12:21:10|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.29|4204.69|23
1620044480000|2021-05-03 12:21:20|||||||||17
1620044490000|2021-05-03 12:21:30|||||||||29
1620044500000|2021-05-03 12:21:40|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|51
1620044510000|2021-05-03 12:21:50|4205.29|4204.69|4205.42|4204.82|4205.42|4204.82|4205.17|4204.57|19
1620044520000|2021-05-03 12:22:00|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|4205.67|4205.07|16
1620044530000|2021-05-03 12:22:10|4205.54|4204.94|4205.67|4205.07|4205.67|4205.07|4205.54|4204.94|30
1620044540000|2021-05-03 12:22:20|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|313
1620044560000|2021-05-03 12:22:40|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|58
1620044570000|2021-05-03 12:22:50|||||||||48
1620044580000|2021-05-03 12:23:00|||||||||38
1620044590000|2021-05-03 12:23:10|||||||||29
1620044600000|2021-05-03 12:23:20|||||||||25
1620044610000|2021-05-03 12:23:30|||||||||48
1620044630000|2021-05-03 12:23:50|||||||||9
1620044640000|2021-05-03 12:24:00|||||||||48
1620044650000|2021-05-03 12:24:10|4205.42|4204.82|4205.67|4205.07|4205.67|4205.07|4205.42|4204.82|111
1620044660000|2021-05-03 12:24:20|4205.54|4204.94|4205.42|4204.82|4205.54|4204.94|4205.42|4204.82|32
1620044670000|2021-05-03 12:24:30|||||||||4
1620044680000|2021-05-03 12:24:40|||||||||2
1620044690000|2021-05-03 12:24:50|4205.67|4205.07|4205.42|4204.82|4205.67|4205.07|4205.17|4204.57|134
1620044700000|2021-05-03 12:25:00|||||||||68
1620044710000|2021-05-03 12:25:10|4205.29|4204.69|4204.92|4204.32|4205.29|4204.69|4204.92|4204.32|205
1620044720000|2021-05-03 12:25:20|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|168
1620044730000|2021-05-03 12:25:30|||||||||93
1620044740000|2021-05-03 12:25:40|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|44
1620044750000|2021-05-03 12:25:50|||||||||68
1620044760000|2021-05-03 12:26:00|4204.17|4203.57|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|115
1620044770000|2021-05-03 12:26:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|149
1620044780000|2021-05-03 12:26:20|||||||||5
1620044790000|2021-05-03 12:26:30|4204.04|4203.44|4204.04|4203.44|4204.04|4203.44|4204.04|4203.44|51
1620044800000|2021-05-03 12:26:40|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|46
1620044810000|2021-05-03 12:26:50|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4203.92|4203.32|187
1620044820000|2021-05-03 12:27:00|4204.42|4203.82|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|122
1620044830000|2021-05-03 12:27:10|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|120
1620044840000|2021-05-03 12:27:20|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|77
1620044850000|2021-05-03 12:27:30|||||||||8
1620044860000|2021-05-03 12:27:40|||||||||5
1620044870000|2021-05-03 12:27:50|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|98
1620044880000|2021-05-03 12:28:00|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|60
1620044890000|2021-05-03 12:28:10|4204.29|4203.69|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|49
1620044900000|2021-05-03 12:28:20|4204.42|4203.82|4204.17|4203.57|4204.42|4203.82|4204.17|4203.57|35
1620044910000|2021-05-03 12:28:30|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.92|4203.32|25
1620044920000|2021-05-03 12:28:40|||||||||21
1620044930000|2021-05-03 12:28:50|||||||||12
1620044940000|2021-05-03 12:29:00|4204.04|4203.44|4204.42|4203.82|4204.42|4203.82|4204.04|4203.44|110
1620044950000|2021-05-03 12:29:10|4204.17|4203.57|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|46
1620044960000|2021-05-03 12:29:20|||||||||28
1620044970000|2021-05-03 12:29:30|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|83
1620044980000|2021-05-03 12:29:40|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|17
1620044990000|2021-05-03 12:29:50|||||||||30
1620045000000|2021-05-03 12:30:00|4204.17|4203.57|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|59
1620045010000|2021-05-03 12:30:10|4204.04|4203.44|4204.17|4203.57|4204.17|4203.57|4204.04|4203.44|48
1620045020000|2021-05-03 12:30:20|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|41
1620045030000|2021-05-03 12:30:30|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|49
1620045040000|2021-05-03 12:30:40|||||||||8
1620045060000|2021-05-03 12:31:00|||||||||19
1620045070000|2021-05-03 12:31:10|4204.29|4203.69|4204.42|4203.82|4204.42|4203.82|4204.29|4203.69|40
1620045080000|2021-05-03 12:31:20|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|159
1620045090000|2021-05-03 12:31:30|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|46
1620045100000|2021-05-03 12:31:40|4205.04|4204.44|4205.17|4204.57|4205.17|4204.57|4205.04|4204.44|90
1620045110000|2021-05-03 12:31:50|4205.29|4204.69|4205.42|4204.82|4205.54|4204.94|4205.17|4204.57|214
1620045120000|2021-05-03 12:32:00|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|4205.17|4204.57|133
1620045130000|2021-05-03 12:32:10|4205.04|4204.44|4204.42|4203.82|4205.04|4204.44|4204.42|4203.82|133
1620045140000|2021-05-03 12:32:20|4204.67|4204.07|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|79
1620045150000|2021-05-03 12:32:30|4204.17|4203.57|4204.67|4204.07|4204.67|4204.07|4204.17|4203.57|123
1620045160000|2021-05-03 12:32:40|||||||||30
1620045170000|2021-05-03 12:32:50|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|4204.92|4204.32|28
1620045180000|2021-05-03 12:33:00|4204.79|4204.19|4204.42|4203.82|4204.79|4204.19|4204.42|4203.82|125
1620045190000|2021-05-03 12:33:10|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|29
1620045200000|2021-05-03 12:33:20|||||||||3
1620045210000|2021-05-03 12:33:30|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|37
1620045220000|2021-05-03 12:33:40|4204.54|4203.94|4204.42|4203.82|4204.54|4203.94|4204.42|4203.82|21
1620045230000|2021-05-03 12:33:50|4204.67|4204.07|4204.92|4204.32|4204.92|4204.32|4204.67|4204.07|59
1620045240000|2021-05-03 12:34:00|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|75
1620045250000|2021-05-03 12:34:10|4204.79|4204.19|4205.42|4204.82|4205.42|4204.82|4204.79|4204.19|95
1620045260000|2021-05-03 12:34:20|||||||||2
1620045270000|2021-05-03 12:34:30|4205.17|4204.57|4205.17|4204.57|4205.29|4204.69|4205.17|4204.57|75
1620045280000|2021-05-03 12:34:40|4205.29|4204.69|4205.17|4204.57|4205.42|4204.82|4205.04|4204.44|70
1620045290000|2021-05-03 12:34:50|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|157
1620045300000|2021-05-03 12:35:00|4204.92|4204.32|4204.42|4203.82|4204.92|4204.32|4204.42|4203.82|55
1620045310000|2021-05-03 12:35:10|4204.67|4204.07|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|70
1620045320000|2021-05-03 12:35:20|4204.54|4203.94|4202.67|4202.07|4204.54|4203.94|4202.42|4201.82|1821
1620045330000|2021-05-03 12:35:30|||||||||210
1620045340000|2021-05-03 12:35:40|||||||||24
1620045350000|2021-05-03 12:35:50|||||||||24
1620045360000|2021-05-03 12:36:00|4202.42|4201.82|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|429
1620045370000|2021-05-03 12:36:10|4202.67|4202.07|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|217
1620045380000|2021-05-03 12:36:20|||||||||19
1620045390000|2021-05-03 12:36:30|4202.67|4202.07|4203.17|4202.57|4203.29|4202.69|4202.67|4202.07|377
1620045400000|2021-05-03 12:36:40|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|65
1620045410000|2021-05-03 12:36:50|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|529
1620045420000|2021-05-03 12:37:00|||||||||220
1620045430000|2021-05-03 12:37:10|4202.67|4202.07|4202.92|4202.32|4202.92|4202.32|4202.42|4201.82|718
1620045440000|2021-05-03 12:37:20|||||||||34
1620045450000|2021-05-03 12:37:30|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|64
1620045460000|2021-05-03 12:37:40|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|72
1620045470000|2021-05-03 12:37:50|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|40
1620045480000|2021-05-03 12:38:00|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|205
1620045490000|2021-05-03 12:38:10|||||||||8
1620045500000|2021-05-03 12:38:20|||||||||4
1620045510000|2021-05-03 12:38:30|||||||||30
1620045520000|2021-05-03 12:38:40|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|89
1620045530000|2021-05-03 12:38:50|4202.42|4201.82|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|243
1620045540000|2021-05-03 12:39:00|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|62
1620045550000|2021-05-03 12:39:10|4202.42|4201.82|4202.67|4202.07|4202.67|4202.07|4202.42|4201.82|150
1620045560000|2021-05-03 12:39:20|||||||||1
1620045570000|2021-05-03 12:39:30|||||||||10
1620045580000|2021-05-03 12:39:40|||||||||23
1620045590000|2021-05-03 12:39:50|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|107
1620045600000|2021-05-03 12:40:00|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.42|4201.82|241
1620045610000|2021-05-03 12:40:10|4202.42|4201.82|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|88
1620045620000|2021-05-03 12:40:20|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|64
1620045630000|2021-05-03 12:40:30|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|130
1620045640000|2021-05-03 12:40:40|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|85
1620045650000|2021-05-03 12:40:50|||||||||5
1620045660000|2021-05-03 12:41:00|4202.92|4202.32|4202.67|4202.07|4202.92|4202.32|4202.42|4201.82|310
1620045670000|2021-05-03 12:41:10|||||||||10
1620045680000|2021-05-03 12:41:20|||||||||44
1620045690000|2021-05-03 12:41:30|||||||||14
1620045700000|2021-05-03 12:41:40|||||||||10
1620045710000|2021-05-03 12:41:50|4202.92|4202.32|4202.42|4201.82|4202.92|4202.32|4202.42|4201.82|390
1620045720000|2021-05-03 12:42:00|4202.17|4201.57|4202.42|4201.82|4202.42|4201.82|4202.17|4201.57|109
1620045730000|2021-05-03 12:42:10|4202.67|4202.07|4202.42|4201.82|4202.67|4202.07|4202.42|4201.82|84
1620045740000|2021-05-03 12:42:20|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|79
1620045750000|2021-05-03 12:42:30|4202.29|4201.69|4202.42|4201.82|4202.42|4201.82|4202.17|4201.57|50
1620045760000|2021-05-03 12:42:40|4202.29|4201.69|4202.67|4202.07|4202.67|4202.07|4202.29|4201.69|51
1620045770000|2021-05-03 12:42:50|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.79|4202.19|22
1620045780000|2021-05-03 12:43:00|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|109
1620045790000|2021-05-03 12:43:10|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|54
1620045800000|2021-05-03 12:43:20|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|46
1620045810000|2021-05-03 12:43:30|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|12
1620045830000|2021-05-03 12:43:50|||||||||20
1620045840000|2021-05-03 12:44:00|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|69
1620045850000|2021-05-03 12:44:10|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|41
1620045860000|2021-05-03 12:44:20|||||||||8
1620045870000|2021-05-03 12:44:30|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|32
1620045880000|2021-05-03 12:44:40|4203.04|4202.44|4203.42|4202.82|4203.42|4202.82|4202.92|4202.32|156
1620045890000|2021-05-03 12:44:50|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|51
1620045900000|2021-05-03 12:45:00|4203.54|4202.94|4203.17|4202.57|4203.67|4203.07|4203.17|4202.57|53
1620045910000|2021-05-03 12:45:10|||||||||54
1620045920000|2021-05-03 12:45:20|4203.42|4202.82|4203.42|4202.82|4203.54|4202.94|4203.29|4202.69|70
1620045930000|2021-05-03 12:45:30|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|43
1620045940000|2021-05-03 12:45:40|||||||||27
1620045950000|2021-05-03 12:45:50|||||||||3
1620045960000|2021-05-03 12:46:00|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|13
1620045970000|2021-05-03 12:46:10|4203.17|4202.57|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|18
1620045980000|2021-05-03 12:46:20|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|26
1620045990000|2021-05-03 12:46:30|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|17
1620046000000|2021-05-03 12:46:40|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|47
1620046010000|2021-05-03 12:46:50|4203.04|4202.44|4203.42|4202.82|4203.42|4202.82|4203.04|4202.44|57
1620046020000|2021-05-03 12:47:00|4203.67|4203.07|4203.42|4202.82|4203.67|4203.07|4203.42|4202.82|48
1620046030000|2021-05-03 12:47:10|||||||||8
1620046040000|2021-05-03 12:47:20|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|46
1620046050000|2021-05-03 12:47:30|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|34
1620046060000|2021-05-03 12:47:40|||||||||1
1620046070000|2021-05-03 12:47:50|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|18
1620046080000|2021-05-03 12:48:00|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|38
1620046090000|2021-05-03 12:48:10|4203.42|4202.82|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|64
1620046100000|2021-05-03 12:48:20|||||||||1
1620046110000|2021-05-03 12:48:30|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|116
1620046120000|2021-05-03 12:48:40|4203.79|4203.19|4203.67|4203.07|4203.92|4203.32|4203.67|4203.07|87
1620046130000|2021-05-03 12:48:50|||||||||64
1620046140000|2021-05-03 12:49:00|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|26
1620046150000|2021-05-03 12:49:10|||||||||12
1620046160000|2021-05-03 12:49:20|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|55
1620046170000|2021-05-03 12:49:30|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|27
1620046180000|2021-05-03 12:49:40|||||||||1
1620046190000|2021-05-03 12:49:50|||||||||1
1620046200000|2021-05-03 12:50:00|||||||||5
1620046210000|2021-05-03 12:50:10|||||||||10
1620046220000|2021-05-03 12:50:20|4203.79|4203.19|4203.67|4203.07|4203.79|4203.19|4203.67|4203.07|60
1620046230000|2021-05-03 12:50:30|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|30
1620046240000|2021-05-03 12:50:40|4204.17|4203.57|4203.92|4203.32|4204.17|4203.57|4203.92|4203.32|90
1620046260000|2021-05-03 12:51:00|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|36
1620046270000|2021-05-03 12:51:10|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|4203.92|4203.32|23
1620046280000|2021-05-03 12:51:20|||||||||33
1620046290000|2021-05-03 12:51:30|||||||||76
1620046300000|2021-05-03 12:51:40|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|90
1620046310000|2021-05-03 12:51:50|||||||||2
1620046320000|2021-05-03 12:52:00|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|199
1620046330000|2021-05-03 12:52:10|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|64
1620046340000|2021-05-03 12:52:20|4204.54|4203.94|4204.42|4203.82|4204.67|4204.07|4204.42|4203.82|85
1620046350000|2021-05-03 12:52:30|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|37
1620046360000|2021-05-03 12:52:40|||||||||45
1620046370000|2021-05-03 12:52:50|||||||||17
1620046380000|2021-05-03 12:53:00|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|65
1620046390000|2021-05-03 12:53:10|4204.92|4204.32|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|114
1620046400000|2021-05-03 12:53:20|4204.92|4204.32|4203.42|4202.82|4204.92|4204.32|4202.92|4202.32|1432
1620046410000|2021-05-03 12:53:30|4203.17|4202.57|4203.42|4202.82|4203.67|4203.07|4203.17|4202.57|340
1620046420000|2021-05-03 12:53:40|4203.67|4203.07|4203.79|4203.19|4203.92|4203.32|4203.42|4202.82|259
1620046430000|2021-05-03 12:53:50|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|12
1620046440000|2021-05-03 12:54:00|||||||||3
1620046450000|2021-05-03 12:54:10|||||||||32
1620046460000|2021-05-03 12:54:20|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|78
1620046470000|2021-05-03 12:54:30|4203.54|4202.94|4203.17|4202.57|4203.54|4202.94|4203.17|4202.57|153
1620046480000|2021-05-03 12:54:40|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|50
1620046490000|2021-05-03 12:54:50|4203.29|4202.69|4202.92|4202.32|4203.29|4202.69|4202.92|4202.32|87
1620046500000|2021-05-03 12:55:00|4203.17|4202.57|4203.04|4202.44|4203.17|4202.57|4202.92|4202.32|131
1620046510000|2021-05-03 12:55:10|4202.92|4202.32|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|56
1620046520000|2021-05-03 12:55:20|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|95
1620046530000|2021-05-03 12:55:30|4203.17|4202.57|4203.29|4202.69|4203.42|4202.82|4203.17|4202.57|34
1620046540000|2021-05-03 12:55:40|4203.17|4202.57|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|54
1620046550000|2021-05-03 12:55:50|||||||||19
1620046560000|2021-05-03 12:56:00|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|83
1620046570000|2021-05-03 12:56:10|4203.29|4202.69|4203.42|4202.82|4203.42|4202.82|4203.29|4202.69|13
1620046580000|2021-05-03 12:56:20|||||||||39
1620046590000|2021-05-03 12:56:30|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|25
1620046600000|2021-05-03 12:56:40|||||||||63
1620046610000|2021-05-03 12:56:50|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|32
1620046620000|2021-05-03 12:57:00|4202.79|4202.19|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|123
1620046630000|2021-05-03 12:57:10|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|60
1620046640000|2021-05-03 12:57:20|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|27
1620046650000|2021-05-03 12:57:30|||||||||21
1620046660000|2021-05-03 12:57:40|4202.54|4201.94|4202.42|4201.82|4202.54|4201.94|4202.42|4201.82|42
1620046670000|2021-05-03 12:57:50|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|48
1620046680000|2021-05-03 12:58:00|4201.92|4201.32|4200.92|4200.32|4202.17|4201.57|4200.67|4200.07|954
1620046690000|2021-05-03 12:58:10|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|157
1620046700000|2021-05-03 12:58:20|||||||||15
1620046710000|2021-05-03 12:58:30|4201.17|4200.57|4201.29|4200.69|4201.42|4200.82|4201.17|4200.57|109
1620046720000|2021-05-03 12:58:40|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|40
1620046730000|2021-05-03 12:58:50|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|74
1620046740000|2021-05-03 12:59:00|||||||||37
1620046750000|2021-05-03 12:59:10|4201.29|4200.69|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|47
1620046760000|2021-05-03 12:59:20|||||||||33
1620046770000|2021-05-03 12:59:30|4201.04|4200.44|4200.67|4200.07|4201.04|4200.44|4200.67|4200.07|189
1620046780000|2021-05-03 12:59:40|||||||||30
1620046790000|2021-05-03 12:59:50|4200.42|4199.82|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|296
1620046800000|2021-05-03 13:00:00|4199.92|4199.32|4200.67|4200.07|4200.92|4200.32|4199.92|4199.32|325
1620046810000|2021-05-03 13:00:10|4200.42|4199.82|4200.67|4200.07|4200.92|4200.32|4200.42|4199.82|98
1620046820000|2021-05-03 13:00:20|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.79|4200.19|55
1620046830000|2021-05-03 13:00:30|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|87
1620046840000|2021-05-03 13:00:40|4200.79|4200.19|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|52
1620046850000|2021-05-03 13:00:50|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|58
1620046860000|2021-05-03 13:01:00|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|107
1620046870000|2021-05-03 13:01:10|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|58
1620046880000|2021-05-03 13:01:20|4201.54|4200.94|4201.17|4200.57|4201.54|4200.94|4201.17|4200.57|188
1620046890000|2021-05-03 13:01:30|||||||||10
1620046900000|2021-05-03 13:01:40|4201.42|4200.82|4201.42|4200.82|4201.54|4200.94|4201.42|4200.82|142
1620046910000|2021-05-03 13:01:50|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|75
1620046920000|2021-05-03 13:02:00|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|71
1620046930000|2021-05-03 13:02:10|4201.29|4200.69|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|59
1620046940000|2021-05-03 13:02:20|||||||||18
1620046960000|2021-05-03 13:02:40|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.29|4200.69|48
1620046970000|2021-05-03 13:02:50|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|4201.67|4201.07|59
1620046980000|2021-05-03 13:03:00|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.42|4200.82|217
1620046990000|2021-05-03 13:03:10|||||||||2
1620047000000|2021-05-03 13:03:20|||||||||14
1620047010000|2021-05-03 13:03:30|4201.79|4201.19|4201.67|4201.07|4201.92|4201.32|4201.67|4201.07|165
1620047020000|2021-05-03 13:03:40|||||||||40
1620047030000|2021-05-03 13:03:50|||||||||9
1620047040000|2021-05-03 13:04:00|||||||||17
1620047050000|2021-05-03 13:04:10|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.54|4200.94|53
1620047060000|2021-05-03 13:04:20|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|43
1620047070000|2021-05-03 13:04:30|||||||||30
1620047080000|2021-05-03 13:04:40|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|41
1620047090000|2021-05-03 13:04:50|4201.29|4200.69|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|77
1620047100000|2021-05-03 13:05:00|4201.67|4201.07|4201.42|4200.82|4201.67|4201.07|4201.42|4200.82|94
1620047110000|2021-05-03 13:05:10|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|31
1620047120000|2021-05-03 13:05:20|||||||||8
1620047130000|2021-05-03 13:05:30|4201.17|4200.57|4201.04|4200.44|4201.17|4200.57|4200.92|4200.32|154
1620047140000|2021-05-03 13:05:40|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|170
1620047150000|2021-05-03 13:05:50|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|4201.17|4200.57|37
1620047160000|2021-05-03 13:06:00|4201.04|4200.44|4200.67|4200.07|4201.04|4200.44|4200.42|4199.82|257
1620047170000|2021-05-03 13:06:10|||||||||18
1620047180000|2021-05-03 13:06:20|4200.54|4199.94|4200.42|4199.82|4200.54|4199.94|4200.42|4199.82|51
1620047190000|2021-05-03 13:06:30|4200.29|4199.69|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|106
1620047200000|2021-05-03 13:06:40|||||||||24
1620047210000|2021-05-03 13:06:50|4200.29|4199.69|4200.29|4199.69|4200.29|4199.69|4200.29|4199.69|18
1620047220000|2021-05-03 13:07:00|4200.42|4199.82|4200.17|4199.57|4200.42|4199.82|4200.17|4199.57|100
1620047230000|2021-05-03 13:07:10|4199.92|4199.32|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|275
1620047240000|2021-05-03 13:07:20|4199.92|4199.32|4199.67|4199.07|4200.17|4199.57|4199.67|4199.07|128
1620047250000|2021-05-03 13:07:30|4199.92|4199.32|4200.17|4199.57|4200.17|4199.57|4199.92|4199.32|91
1620047260000|2021-05-03 13:07:40|4200.42|4199.82|4200.67|4200.07|4200.67|4200.07|4200.42|4199.82|169
1620047270000|2021-05-03 13:07:50|||||||||120
1620047280000|2021-05-03 13:08:00|4200.79|4200.19|4201.17|4200.57|4201.17|4200.57|4200.67|4200.07|212
1620047290000|2021-05-03 13:08:10|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|48
1620047300000|2021-05-03 13:08:20|4201.04|4200.44|4201.17|4200.57|4201.17|4200.57|4201.04|4200.44|102
1620047310000|2021-05-03 13:08:30|4201.42|4200.82|4200.92|4200.32|4201.42|4200.82|4200.92|4200.32|256
1620047320000|2021-05-03 13:08:40|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|62
1620047330000|2021-05-03 13:08:50|||||||||41
1620047340000|2021-05-03 13:09:00|4200.67|4200.07|4200.42|4199.82|4200.67|4200.07|4200.42|4199.82|91
1620047350000|2021-05-03 13:09:10|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|4200.67|4200.07|40
1620047360000|2021-05-03 13:09:20|4200.92|4200.32|4200.92|4200.32|4201.04|4200.44|4200.67|4200.07|113
1620047380000|2021-05-03 13:09:40|||||||||4
1620047390000|2021-05-03 13:09:50|4201.04|4200.44|4201.04|4200.44|4201.04|4200.44|4201.04|4200.44|5
1620047400000|2021-05-03 13:10:00|4200.92|4200.32|4200.92|4200.32|4200.92|4200.32|4200.67|4200.07|75
1620047410000|2021-05-03 13:10:10|4201.17|4200.57|4201.42|4200.82|4201.42|4200.82|4201.17|4200.57|175
1620047420000|2021-05-03 13:10:20|||||||||54
1620047430000|2021-05-03 13:10:30|||||||||9
1620047440000|2021-05-03 13:10:40|||||||||10
1620047450000|2021-05-03 13:10:50|4201.17|4200.57|4201.17|4200.57|4201.29|4200.69|4201.17|4200.57|126
1620047460000|2021-05-03 13:11:00|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|4201.42|4200.82|19
1620047480000|2021-05-03 13:11:20|||||||||22
1620047490000|2021-05-03 13:11:30|||||||||1
1620047500000|2021-05-03 13:11:40|||||||||3
1620047510000|2021-05-03 13:11:50|||||||||9
1620047520000|2021-05-03 13:12:00|||||||||57
1620047530000|2021-05-03 13:12:10|4201.54|4200.94|4201.67|4201.07|4201.67|4201.07|4201.54|4200.94|33
1620047540000|2021-05-03 13:12:20|||||||||8
1620047550000|2021-05-03 13:12:30|||||||||15
1620047560000|2021-05-03 13:12:40|||||||||12
1620047570000|2021-05-03 13:12:50|4201.79|4201.19|4202.17|4201.57|4202.17|4201.57|4201.79|4201.19|197
1620047580000|2021-05-03 13:13:00|||||||||75
1620047590000|2021-05-03 13:13:10|||||||||73
1620047600000|2021-05-03 13:13:20|||||||||18
1620047610000|2021-05-03 13:13:30|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|47
1620047620000|2021-05-03 13:13:40|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|4202.17|4201.57|159
1620047630000|2021-05-03 13:13:50|4202.29|4201.69|4202.17|4201.57|4202.29|4201.69|4202.17|4201.57|125
1620047640000|2021-05-03 13:14:00|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|30
1620047650000|2021-05-03 13:14:10|||||||||9
1620047660000|2021-05-03 13:14:20|||||||||28
1620047670000|2021-05-03 13:14:30|||||||||16
1620047680000|2021-05-03 13:14:40|4202.54|4201.94|4202.67|4202.07|4202.67|4202.07|4202.54|4201.94|110
1620047690000|2021-05-03 13:14:50|4202.42|4201.82|4202.17|4201.57|4202.42|4201.82|4202.17|4201.57|276
1620047700000|2021-05-03 13:15:00|4202.29|4201.69|4202.42|4201.82|4202.42|4201.82|4202.17|4201.57|137
1620047710000|2021-05-03 13:15:10|||||||||11
1620047720000|2021-05-03 13:15:20|||||||||23
1620047730000|2021-05-03 13:15:30|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|82
1620047740000|2021-05-03 13:15:40|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|230
1620047750000|2021-05-03 13:15:50|||||||||42
1620047760000|2021-05-03 13:16:00|4203.17|4202.57|4202.79|4202.19|4203.17|4202.57|4202.67|4202.07|199
1620047770000|2021-05-03 13:16:10|4202.67|4202.07|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|108
1620047780000|2021-05-03 13:16:20|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|4202.92|4202.32|63
1620047790000|2021-05-03 13:16:30|4202.67|4202.07|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|177
1620047800000|2021-05-03 13:16:40|||||||||6
1620047810000|2021-05-03 13:16:50|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|116
1620047820000|2021-05-03 13:17:00|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|50
1620047830000|2021-05-03 13:17:10|||||||||59
1620047840000|2021-05-03 13:17:20|4203.29|4202.69|4203.17|4202.57|4203.29|4202.69|4203.17|4202.57|83
1620047850000|2021-05-03 13:17:30|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|333
1620047860000|2021-05-03 13:17:40|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|125
1620047870000|2021-05-03 13:17:50|||||||||23
1620047880000|2021-05-03 13:18:00|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4202.92|4202.32|164
1620047890000|2021-05-03 13:18:10|4203.04|4202.44|4202.92|4202.32|4203.17|4202.57|4202.92|4202.32|51
1620047920000|2021-05-03 13:18:40|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|79
1620047930000|2021-05-03 13:18:50|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|374
1620047940000|2021-05-03 13:19:00|4202.42|4201.82|4202.67|4202.07|4202.92|4202.32|4202.42|4201.82|135
1620047950000|2021-05-03 13:19:10|4202.79|4202.19|4202.67|4202.07|4202.92|4202.32|4202.54|4201.94|116
1620047960000|2021-05-03 13:19:20|||||||||75
1620047970000|2021-05-03 13:19:30|||||||||6
1620047980000|2021-05-03 13:19:40|||||||||26
1620047990000|2021-05-03 13:19:50|||||||||12
1620048000000|2021-05-03 13:20:00|||||||||7
1620048010000|2021-05-03 13:20:10|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|4202.42|4201.82|143
1620048020000|2021-05-03 13:20:20|4202.29|4201.69|4202.17|4201.57|4202.29|4201.69|4202.17|4201.57|47
1620048030000|2021-05-03 13:20:30|4202.29|4201.69|4202.42|4201.82|4202.42|4201.82|4202.29|4201.69|42
1620048040000|2021-05-03 13:20:40|||||||||2
1620048050000|2021-05-03 13:20:50|||||||||13
1620048060000|2021-05-03 13:21:00|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|4202.67|4202.07|62
1620048070000|2021-05-03 13:21:10|||||||||5
1620048080000|2021-05-03 13:21:20|4202.92|4202.32|4202.79|4202.19|4202.92|4202.32|4202.67|4202.07|116
1620048090000|2021-05-03 13:21:30|4202.67|4202.07|4202.67|4202.07|4202.92|4202.32|4202.67|4202.07|126
1620048100000|2021-05-03 13:21:40|4202.79|4202.19|4202.92|4202.32|4202.92|4202.32|4202.79|4202.19|65
1620048110000|2021-05-03 13:21:50|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|4203.17|4202.57|38
1620048120000|2021-05-03 13:22:00|||||||||6
1620048130000|2021-05-03 13:22:10|4203.04|4202.44|4202.92|4202.32|4203.04|4202.44|4202.92|4202.32|109
1620048140000|2021-05-03 13:22:20|4202.67|4202.07|4202.92|4202.32|4202.92|4202.32|4202.67|4202.07|180
1620048150000|2021-05-03 13:22:30|4203.04|4202.44|4203.17|4202.57|4203.17|4202.57|4203.04|4202.44|77
1620048170000|2021-05-03 13:22:50|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.17|4202.57|114
1620048180000|2021-05-03 13:23:00|4203.29|4202.69|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|142
1620048190000|2021-05-03 13:23:10|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|54
1620048200000|2021-05-03 13:23:20|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.54|4202.94|142
1620048210000|2021-05-03 13:23:30|||||||||35
1620048220000|2021-05-03 13:23:40|||||||||28
1620048230000|2021-05-03 13:23:50|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|4203.42|4202.82|42
1620048240000|2021-05-03 13:24:00|||||||||15
1620048250000|2021-05-03 13:24:10|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|130
1620048260000|2021-05-03 13:24:20|4203.54|4202.94|4203.67|4203.07|4203.67|4203.07|4203.54|4202.94|108
1620048270000|2021-05-03 13:24:30|||||||||3
1620048280000|2021-05-03 13:24:40|||||||||15
1620048290000|2021-05-03 13:24:50|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4203.17|4202.57|152
1620048300000|2021-05-03 13:25:00|4203.67|4203.07|4203.67|4203.07|4203.67|4203.07|4203.42|4202.82|230
1620048310000|2021-05-03 13:25:10|4203.54|4202.94|4203.67|4203.07|4203.67|4203.07|4203.54|4202.94|86
1620048320000|2021-05-03 13:25:20|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|62
1620048330000|2021-05-03 13:25:30|4203.67|4203.07|4203.92|4203.32|4203.92|4203.32|4203.67|4203.07|57
1620048340000|2021-05-03 13:25:40|||||||||30
1620048350000|2021-05-03 13:25:50|||||||||21
1620048360000|2021-05-03 13:26:00|||||||||19
1620048370000|2021-05-03 13:26:10|4203.79|4203.19|4203.92|4203.32|4203.92|4203.32|4203.79|4203.19|227
1620048380000|2021-05-03 13:26:20|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|4204.17|4203.57|127
1620048390000|2021-05-03 13:26:30|||||||||43
1620048400000|2021-05-03 13:26:40|||||||||10
1620048410000|2021-05-03 13:26:50|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|400
1620048420000|2021-05-03 13:27:00|4204.54|4203.94|4204.92|4204.32|4204.92|4204.32|4204.42|4203.82|467
1620048430000|2021-05-03 13:27:10|4204.79|4204.19|4204.67|4204.07|4204.92|4204.32|4204.67|4204.07|252
1620048440000|2021-05-03 13:27:20|4204.54|4203.94|4204.67|4204.07|4204.67|4204.07|4204.54|4203.94|118
1620048450000|2021-05-03 13:27:30|||||||||33
1620048460000|2021-05-03 13:27:40|||||||||37
1620048470000|2021-05-03 13:27:50|4204.42|4203.82|4204.67|4204.07|4204.67|4204.07|4204.42|4203.82|124
1620048480000|2021-05-03 13:28:00|4204.42|4203.82|4204.17|4203.57|4204.67|4204.07|4204.17|4203.57|622
1620048490000|2021-05-03 13:28:10|4204.04|4203.44|4203.92|4203.32|4204.04|4203.44|4203.67|4203.07|328
1620048500000|2021-05-03 13:28:20|4204.17|4203.57|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|225
1620048510000|2021-05-03 13:28:30|||||||||21
1620048520000|2021-05-03 13:28:40|||||||||12
1620048530000|2021-05-03 13:28:50|4204.17|4203.57|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|113
1620048540000|2021-05-03 13:29:00|4204.17|4203.57|4204.17|4203.57|4204.29|4203.69|4204.17|4203.57|177
1620048550000|2021-05-03 13:29:10|4204.42|4203.82|4204.42|4203.82|4204.42|4203.82|4204.17|4203.57|36
1620048560000|2021-05-03 13:29:20|4205.17|4204.57|4205.42|4204.82|4205.42|4204.82|4204.92|4204.32|753
1620048570000|2021-05-03 13:29:30|4205.67|4205.07|4205.42|4204.82|4205.67|4205.07|4205.17|4204.57|651
1620048580000|2021-05-03 13:29:40|4205.67|4205.07|4205.42|4204.82|4205.67|4205.07|4205.42|4204.82|368
1620048590000|2021-05-03 13:29:50|4205.92|4205.32|4206.17|4205.57|4206.17|4205.57|4205.92|4205.32|451
1620048600000|2021-05-03 13:30:00|4206.07|4205.67|4204.57|4204.17|4206.07|4205.67|4204.07|4203.67|3734
1620048610000|2021-05-03 13:30:10|4204.32|4203.92|4205.32|4204.92|4205.32|4204.92|4204.32|4203.92|1237
1620048620000|2021-05-03 13:30:20|4205.07|4204.67|4204.32|4203.92|4205.07|4204.67|4204.07|4203.67|2117
1620048630000|2021-05-03 13:30:30|4204.57|4204.17|4204.32|4203.92|4204.57|4204.17|4203.82|4203.42|1231
1620048640000|2021-05-03 13:30:40|4204.57|4204.17|4204.32|4203.92|4205.07|4204.67|4204.07|4203.67|1128
1620048650000|2021-05-03 13:30:50|4204.57|4204.17|4204.57|4204.17|4204.82|4204.42|4204.32|4203.92|732
1620048660000|2021-05-03 13:31:00|4204.82|4204.42|4204.07|4203.67|4204.82|4204.42|4203.82|4203.42|1469
1620048670000|2021-05-03 13:31:10|4203.82|4203.42|4203.82|4203.42|4204.07|4203.67|4203.32|4202.92|1308
1620048680000|2021-05-03 13:31:20|4204.07|4203.67|4204.07|4203.67|4204.07|4203.67|4203.82|4203.42|616
1620048690000|2021-05-03 13:31:30|4204.32|4203.92|4204.07|4203.67|4204.57|4204.17|4203.82|4203.42|1159
1620048700000|2021-05-03 13:31:40|4203.82|4203.42|4203.82|4203.42|4204.07|4203.67|4203.57|4203.17|566
1620048710000|2021-05-03 13:31:50|4203.57|4203.17|4203.82|4203.42|4203.82|4203.42|4203.32|4202.92|647
1620048720000|2021-05-03 13:32:00|4203.57|4203.17|4203.57|4203.17|4203.82|4203.42|4203.57|4203.17|802
1620048730000|2021-05-03 13:32:10|4203.82|4203.42|4203.82|4203.42|4204.07|4203.67|4203.82|4203.42|902
1620048740000|2021-05-03 13:32:20|4204.07|4203.67|4203.57|4203.17|4204.07|4203.67|4203.32|4202.92|1036
1620048750000|2021-05-03 13:32:30|4203.32|4202.92|4203.07|4202.67|4203.57|4203.17|4203.07|4202.67|861
1620048760000|2021-05-03 13:32:40|4203.32|4202.92|4202.82|4202.42|4203.57|4203.17|4202.82|4202.42|946
1620048770000|2021-05-03 13:32:50|4203.07|4202.67|4202.57|4202.17|4203.07|4202.67|4202.57|4202.17|911
1620048780000|2021-05-03 13:33:00|4202.32|4201.92|4201.82|4201.42|4202.57|4202.17|4201.57|4201.17|1810
1620048790000|2021-05-03 13:33:10|4202.32|4201.92|4203.57|4203.17|4203.57|4203.17|4202.32|4201.92|1002
1620048800000|2021-05-03 13:33:20|4202.82|4202.42|4203.32|4202.92|4203.57|4203.17|4202.82|4202.42|872
1620048810000|2021-05-03 13:33:30|4203.57|4203.17|4203.32|4202.92|4203.57|4203.17|4202.82|4202.42|970
1620048820000|2021-05-03 13:33:40|4203.07|4202.67|4203.07|4202.67|4203.07|4202.67|4202.82|4202.42|812
1620048830000|2021-05-03 13:33:50|4203.19|4202.79|4203.32|4202.92|4203.82|4203.42|4202.82|4202.42|879
1620048840000|2021-05-03 13:34:00|4203.57|4203.17|4204.32|4203.92|4204.32|4203.92|4203.57|4203.17|627
1620048850000|2021-05-03 13:34:10|4204.07|4203.67|4204.82|4204.42|4205.07|4204.67|4204.07|4203.67|1175
1620048860000|2021-05-03 13:34:20|4205.07|4204.67|4204.32|4203.92|4205.07|4204.67|4203.82|4203.42|690
1620048870000|2021-05-03 13:34:30|4204.57|4204.17|4204.32|4203.92|4204.82|4204.42|4204.32|4203.92|665
1620048880000|2021-05-03 13:34:40|4204.57|4204.17|4204.07|4203.67|4204.57|4204.17|4203.82|4203.42|608
1620048890000|2021-05-03 13:34:50|4203.94|4203.54|4203.32|4202.92|4204.07|4203.67|4203.32|4202.92|964
1620048900000|2021-05-03 13:35:00|4203.07|4202.67|4203.07|4202.67|4203.57|4203.17|4202.82|4202.42|1450
1620048910000|2021-05-03 13:35:10|4203.32|4202.92|4203.57|4203.17|4203.82|4203.42|4202.82|4202.42|1630
1620048920000|2021-05-03 13:35:20|4203.82|4203.42|4203.07|4202.67|4204.07|4203.67|4202.82|4202.42|817
1620048930000|2021-05-03 13:35:30|4202.82|4202.42|4202.57|4202.17|4203.07|4202.67|4202.57|4202.17|565
1620048940000|2021-05-03 13:35:40|4202.82|4202.42|4202.82|4202.42|4203.07|4202.67|4202.57|4202.17|780
1620048950000|2021-05-03 13:35:50|4202.57|4202.17|4202.57|4202.17|4202.82|4202.42|4202.32|4201.92|576
1620048960000|2021-05-03 13:36:00|4202.07|4201.67|4202.07|4201.67|4202.57|4202.17|4201.82|4201.42|1229
1620048970000|2021-05-03 13:36:10|4201.82|4201.42|4201.32|4200.92|4202.07|4201.67|4201.32|4200.92|662
1620048980000|2021-05-03 13:36:20|4201.57|4201.17|4201.07|4200.67|4201.57|4201.17|4200.82|4200.42|902
1620048990000|2021-05-03 13:36:30|4200.82|4200.42|4200.57|4200.17|4201.07|4200.67|4200.57|4200.17|609
1620049000000|2021-05-03 13:36:40|4200.82|4200.42|4200.57|4200.17|4200.82|4200.42|4200.57|4200.17|772
1620049010000|2021-05-03 13:36:50|4200.82|4200.42|4200.82|4200.42|4200.82|4200.42|4200.57|4200.17|687
1620049020000|2021-05-03 13:37:00|4200.57|4200.17|4200.32|4199.92|4200.69|4200.29|4200.32|4199.92|345
1620049030000|2021-05-03 13:37:10|4200.07|4199.67|4199.32|4198.92|4200.07|4199.67|4199.32|4198.92|1158
1620049040000|2021-05-03 13:37:20|4199.07|4198.67|4198.82|4198.42|4199.07|4198.67|4198.82|4198.42|934
1620049050000|2021-05-03 13:37:30|4199.07|4198.67|4199.32|4198.92|4199.32|4198.92|4199.07|4198.67|589
1620049060000|2021-05-03 13:37:40|4199.07|4198.67|4199.32|4198.92|4199.57|4199.17|4199.07|4198.67|478
1620049070000|2021-05-03 13:37:50|4199.07|4198.67|4199.07|4198.67|4199.07|4198.67|4198.82|4198.42|561
1620049080000|2021-05-03 13:38:00|4198.82|4198.42|4198.82|4198.42|4198.82|4198.42|4198.57|4198.17|570
1620049090000|2021-05-03 13:38:10|4199.07|4198.67|4198.82|4198.42|4199.07|4198.67|4198.32|4197.92|602
1620049100000|2021-05-03 13:38:20|4198.57|4198.17|4198.07|4197.67|4198.82|4198.42|4198.07|4197.67|870
1620049110000|2021-05-03 13:38:30|4197.82|4197.42|4198.82|4198.42|4199.07|4198.67|4197.82|4197.42|1594
1620049120000|2021-05-03 13:38:40|4198.69|4198.29|4198.82|4198.42|4199.07|4198.67|4198.57|4198.17|590
1620049130000|2021-05-03 13:38:50|4198.57|4198.17|4198.57|4198.17|4198.82|4198.42|4198.57|4198.17|565
1620049140000|2021-05-03 13:39:00|4198.32|4197.92|4199.07|4198.67|4199.07|4198.67|4198.32|4197.92|1086
1620049150000|2021-05-03 13:39:10|4199.32|4198.92|4199.57|4199.17|4199.57|4199.17|4199.32|4198.92|1094
1620049160000|2021-05-03 13:39:20|4199.32|4198.92|4199.32|4198.92|4199.57|4199.17|4199.32|4198.92|469
1620049170000|2021-05-03 13:39:30|4199.07|4198.67|4199.32|4198.92|4199.32|4198.92|4199.07|4198.67|497
1620049180000|2021-05-03 13:39:40|4199.07|4198.67|4198.82|4198.42|4199.07|4198.67|4198.82|4198.42|350
1620049190000|2021-05-03 13:39:50|4199.07|4198.67|4199.07|4198.67|4199.32|4198.92|4199.07|4198.67|275
1620049200000|2021-05-03 13:40:00|4199.32|4198.92|4199.07|4198.67|4199.32|4198.92|4199.07|4198.67|816
1620049210000|2021-05-03 13:40:10|4198.82|4198.42|4199.57|4199.17|4199.82|4199.42|4198.82|4198.42|820
1620049220000|2021-05-03 13:40:20|4199.82|4199.42|4200.07|4199.67|4200.07|4199.67|4199.82|4199.42|181
1620049230000|2021-05-03 13:40:30|4200.32|4199.92|4200.32|4199.92|4200.32|4199.92|4199.82|4199.42|691
1620049240000|2021-05-03 13:40:40|4200.57|4200.17|4201.32|4200.92|4201.32|4200.92|4200.57|4200.17|615
1620049250000|2021-05-03 13:40:50|4201.57|4201.17|4201.82|4201.42|4201.82|4201.42|4201.57|4201.17|756
1620049260000|2021-05-03 13:41:00|4202.07|4201.67|4202.32|4201.92|4202.57|4202.17|4202.07|4201.67|1419
1620049270000|2021-05-03 13:41:10|4202.57|4202.17|4202.32|4201.92|4202.57|4202.17|4202.07|4201.67|691
1620049280000|2021-05-03 13:41:20|4202.57|4202.17|4202.57|4202.17|4202.57|4202.17|4202.32|4201.92|346
1620049290000|2021-05-03 13:41:30|4202.82|4202.42|4202.82|4202.42|4202.82|4202.42|4202.57|4202.17|387
1620049300000|2021-05-03 13:41:40|4203.07|4202.67|4203.32|4202.92|4203.32|4202.92|4203.07|4202.67|529
1620049310000|2021-05-03 13:41:50|4203.57|4203.17|4203.07|4202.67|4203.82|4203.42|4203.07|4202.67|1299
1620049320000|2021-05-03 13:42:00|4203.32|4202.92|4202.82|4202.42|4203.32|4202.92|4202.82|4202.42|549
1620049330000|2021-05-03 13:42:10|4203.07|4202.67|4202.82|4202.42|4203.07|4202.67|4202.82|4202.42|409
1620049340000|2021-05-03 13:42:20|4203.07|4202.67|4203.57|4203.17|4203.57|4203.17|4202.82|4202.42|536
1620049350000|2021-05-03 13:42:30|4203.82|4203.42|4203.82|4203.42|4203.82|4203.42|4203.57|4203.17|359
1620049360000|2021-05-03 13:42:40|4203.57|4203.17|4203.32|4202.92|4203.82|4203.42|4203.07|4202.67|534
1620049370000|2021-05-03 13:42:50|4203.07|4202.67|4203.32|4202.92|4203.32|4202.92|4202.82|4202.42|575
1620049380000|2021-05-03 13:43:00|4203.07|4202.67|4203.07|4202.67|4203.32|4202.92|4203.07|4202.67|355
1620049390000|2021-05-03 13:43:10|4202.82|4202.42|4203.07|4202.67|4203.07|4202.67|4202.57|4202.17|556
1620049400000|2021-05-03 13:43:20|4203.19|4202.79|4203.07|4202.67|4203.19|4202.79|4202.82|4202.42|495
1620049410000|2021-05-03 13:43:30|4202.82|4202.42|4203.07|4202.67|4203.07|4202.67|4202.82|4202.42|459
1620049420000|2021-05-03 13:43:40|4202.94|4202.54|4202.94|4202.54|4203.07|4202.67|4202.82|4202.42|182
1620049430000|2021-05-03 13:43:50|4202.82|4202.42|4202.57|4202.17|4203.07|4202.67|4202.57|4202.17|296
1620049440000|2021-05-03 13:44:00|4202.82|4202.42|4203.07|4202.67|4203.07|4202.67|4202.57|4202.17|359
1620049450000|2021-05-03 13:44:10|4203.32|4202.92|4203.32|4202.92|4203.32|4202.92|4202.82|4202.42|518
1620049460000|2021-05-03 13:44:20|4203.57|4203.17|4203.32|4202.92|4203.57|4203.17|4203.32|4202.92|526
1620049470000|2021-05-03 13:44:30|4203.44|4203.04|4203.32|4202.92|4203.57|4203.17|4203.07|4202.67|314
1620049480000|2021-05-03 13:44:40|4203.07|4202.67|4203.32|4202.92|4203.32|4202.92|4203.07|4202.67|100
1620049490000|2021-05-03 13:44:50|4203.07|4202.67|4202.82|4202.42|4203.07|4202.67|4202.82|4202.42|477
1620049500000|2021-05-03 13:45:00|4203.07|4202.67|4203.07|4202.67|4203.57|4203.17|4203.07|4202.67|869
1620049510000|2021-05-03 13:45:10|4202.82|4202.42|4202.57|4202.17|4202.82|4202.42|4202.32|4201.92|566
1620049520000|2021-05-03 13:45:20|4202.32|4201.92|4202.32|4201.92|4202.57|4202.17|4202.07|4201.67|537
1620049530000|2021-05-03 13:45:30|4202.57|4202.17|4202.57|4202.17|4202.82|4202.42|4202.32|4201.92|495
1620049540000|2021-05-03 13:45:40|4202.32|4201.92|4201.57|4201.17|4202.32|4201.92|4201.32|4200.92|538
1620049550000|2021-05-03 13:45:50|4201.32|4200.92|4201.57|4201.17|4201.57|4201.17|4201.07|4200.67|426
1620049560000|2021-05-03 13:46:00|4202.07|4201.67|4200.57|4200.17|4202.07|4201.67|4200.57|4200.17|1284
1620049570000|2021-05-03 13:46:10|4200.32|4199.92|4200.32|4199.92|4200.82|4200.42|4200.07|4199.67|861
1620049580000|2021-05-03 13:46:20|4200.57|4200.17|4200.57|4200.17|4201.07|4200.67|4200.32|4199.92|674
1620049590000|2021-05-03 13:46:30|4200.44|4200.04|4200.57|4200.17|4200.82|4200.42|4200.32|4199.92|579
1620049600000|2021-05-03 13:46:40|4200.32|4199.92|4200.82|4200.42|4201.07|4200.67|4200.32|4199.92|467
1620049610000|2021-05-03 13:46:50|4201.07|4200.67|4200.82|4200.42|4201.32|4200.92|4200.82|4200.42|495
1620049620000|2021-05-03 13:47:00|4201.07|4200.67|4200.69|4200.29|4201.07|4200.67|4200.32|4199.92|654
1620049630000|2021-05-03 13:47:10|4200.57|4200.17|4200.82|4200.42|4201.07|4200.67|4200.32|4199.92|560
1620049640000|2021-05-03 13:47:20|4200.94|4200.54|4200.82|4200.42|4201.07|4200.67|4200.57|4200.17|564
1620049650000|2021-05-03 13:47:30|4201.07|4200.67|4200.32|4199.92|4201.07|4200.67|4200.32|4199.92|529
1620049660000|2021-05-03 13:47:40|4200.07|4199.67|4201.32|4200.92|4201.32|4200.92|4200.07|4199.67|578
1620049670000|2021-05-03 13:47:50|4201.07|4200.67|4201.07|4200.67|4201.32|4200.92|4200.94|4200.54|453
1620049680000|2021-05-03 13:48:00|4201.57|4201.17|4202.57|4202.17|4202.57|4202.17|4201.57|4201.17|1622
1620049690000|2021-05-03 13:48:10|4202.32|4201.92|4202.82|4202.42|4203.32|4202.92|4202.32|4201.92|1100
1620049700000|2021-05-03 13:48:20|4202.94|4202.54|4203.32|4202.92|4203.82|4203.42|4202.82|4202.42|938
1620049710000|2021-05-03 13:48:30|4203.07|4202.67|4203.57|4203.17|4203.57|4203.17|4202.82|4202.42|600
1620049720000|2021-05-03 13:48:40|4203.82|4203.42|4203.82|4203.42|4204.07|4203.67|4203.82|4203.42|507
1620049730000|2021-05-03 13:48:50|4204.07|4203.67|4204.57|4204.17|4204.57|4204.17|4204.07|4203.67|872
1620049740000|2021-05-03 13:49:00|4204.82|4204.42|4204.57|4204.17|4205.07|4204.67|4204.57|4204.17|996
1620049750000|2021-05-03 13:49:10|4204.82|4204.42|4205.32|4204.92|4205.32|4204.92|4204.57|4204.17|872
1620049760000|2021-05-03 13:49:20|4205.57|4205.17|4205.32|4204.92|4205.57|4205.17|4205.07|4204.67|617
1620049770000|2021-05-03 13:49:30|4205.57|4205.17|4205.82|4205.42|4206.07|4205.67|4205.32|4204.92|997
1620049780000|2021-05-03 13:49:40|4206.32|4205.92|4206.07|4205.67|4206.57|4206.17|4206.07|4205.67|1437
1620049790000|2021-05-03 13:49:50|4206.57|4206.17|4206.57|4206.17|4206.57|4206.17|4206.32|4205.92|1178
1620049800000|2021-05-03 13:50:00|4206.82|4206.42|4206.32|4205.92|4206.82|4206.42|4206.07|4205.67|1498
1620049810000|2021-05-03 13:50:10|4206.57|4206.17|4207.07|4206.67|4207.07|4206.67|4206.57|4206.17|1311
1620049820000|2021-05-03 13:50:20|4206.82|4206.42|4206.82|4206.42|4207.07|4206.67|4206.57|4206.17|1775
1620049830000|2021-05-03 13:50:30|4207.07|4206.67|4207.07|4206.67|4207.07|4206.67|4207.07|4206.67|509
1620049840000|2021-05-03 13:50:40|4207.19|4206.79|4207.82|4207.42|4208.32|4207.92|4207.19|4206.79|2391
1620049850000|2021-05-03 13:50:50|4207.94|4207.54|4208.07|4207.67|4208.07|4207.67|4207.82|4207.42|830
1620049860000|2021-05-03 13:51:00|4207.82|4207.42|4207.82|4207.42|4208.07|4207.67|4206.82|4206.42|2360
1620049870000|2021-05-03 13:51:10|4207.57|4207.17|4207.07|4206.67|4207.57|4207.17|4207.07|4206.67|576
1620049880000|2021-05-03 13:51:20|4207.32|4206.92|4207.07|4206.67|4207.32|4206.92|4207.07|4206.67|403
1620049890000|2021-05-03 13:51:30|4206.82|4206.42|4206.57|4206.17|4207.07|4206.67|4206.57|4206.17|577
1620049900000|2021-05-03 13:51:40|4206.82|4206.42|4206.07|4205.67|4207.07|4206.67|4206.07|4205.67|819
1620049910000|2021-05-03 13:51:50|4206.32|4205.92|4206.07|4205.67|4206.32|4205.92|4205.82|4205.42|604
1620049920000|2021-05-03 13:52:00|4205.82|4205.42|4205.57|4205.17|4206.07|4205.67|4205.57|4205.17|569
1620049930000|2021-05-03 13:52:10|4205.82|4205.42|4205.57|4205.17|4205.82|4205.42|4205.57|4205.17|1045
1620049940000|2021-05-03 13:52:20|4205.44|4205.04|4205.07|4204.67|4205.57|4205.17|4205.07|4204.67|826
1620049950000|2021-05-03 13:52:30|4205.32|4204.92|4204.82|4204.42|4205.32|4204.92|4204.57|4204.17|555
1620049960000|2021-05-03 13:52:40|4204.57|4204.17|4204.82|4204.42|4205.07|4204.67|4204.57|4204.17|566
1620049970000|2021-05-03 13:52:50|4204.94|4204.54|4205.82|4205.42|4205.82|4205.42|4204.94|4204.54|657
1620049980000|2021-05-03 13:53:00|4206.07|4205.67|4205.82|4205.42|4206.32|4205.92|4205.82|4205.42|620
1620049990000|2021-05-03 13:53:10|4205.57|4205.17|4206.57|4206.17|4206.57|4206.17|4205.57|4205.17|600
1620050000000|2021-05-03 13:53:20|4206.82|4206.42|4206.82|4206.42|4207.32|4206.92|4206.82|4206.42|1060
1620050010000|2021-05-03 13:53:30|4207.07|4206.67|4207.32|4206.92|4207.32|4206.92|4206.82|4206.42|510
1620050020000|2021-05-03 13:53:40|4207.57|4207.17|4207.82|4207.42|4207.82|4207.42|4207.32|4206.92|405
1620050030000|2021-05-03 13:53:50|4207.57|4207.17|4207.57|4207.17|4207.82|4207.42|4207.32|4206.92|564
1620050040000|2021-05-03 13:54:00|4207.82|4207.42|4207.82|4207.42|4208.07|4207.67|4207.57|4207.17|451
1620050050000|2021-05-03 13:54:10|4208.07|4207.67|4208.44|4208.04|4208.44|4208.04|4207.82|4207.42|642
1620050060000|2021-05-03 13:54:20|4208.82|4208.42|4208.82|4208.42|4208.82|4208.42|4208.32|4207.92|1403
1620050070000|2021-05-03 13:54:30|4209.07|4208.67|4208.82|4208.42|4209.32|4208.92|4208.82|4208.42|993
1620050080000|2021-05-03 13:54:40|4208.57|4208.17|4208.32|4207.92|4208.57|4208.17|4208.07|4207.67|667
1620050090000|2021-05-03 13:54:50|4208.07|4207.67|4208.07|4207.67|4208.32|4207.92|4208.07|4207.67|463
1620050100000|2021-05-03 13:55:00|4207.82|4207.42|4208.57|4208.17|4208.57|4208.17|4207.82|4207.42|789
1620050110000|2021-05-03 13:55:10|4208.32|4207.92|4209.07|4208.67|4209.07|4208.67|4208.32|4207.92|558
1620050120000|2021-05-03 13:55:20|4209.32|4208.92|4209.32|4208.92|4209.32|4208.92|4209.07|4208.67|645
1620050130000|2021-05-03 13:55:30|4209.57|4209.17|4209.82|4209.42|4210.07|4209.67|4209.44|4209.04|1078
1620050140000|2021-05-03 13:55:40|4209.57|4209.17|4208.07|4207.67|4209.57|4209.17|4208.07|4207.67|3490
1620050150000|2021-05-03 13:55:50|4207.82|4207.42|4207.82|4207.42|4208.07|4207.67|4207.82|4207.42|616
1620050160000|2021-05-03 13:56:00|4207.57|4207.17|4207.32|4206.92|4207.82|4207.42|4207.07|4206.67|738
1620050170000|2021-05-03 13:56:10|4207.57|4207.17|4207.57|4207.17|4208.07|4207.67|4207.32|4206.92|649
1620050180000|2021-05-03 13:56:20|4207.82|4207.42|4208.07|4207.67|4208.07|4207.67|4207.82|4207.42|780
1620050190000|2021-05-03 13:56:30|4208.32|4207.92|4208.82|4208.42|4208.82|4208.42|4208.32|4207.92|505
1620050200000|2021-05-03 13:56:40|4209.07|4208.67|4209.32|4208.92|4209.57|4209.17|4209.07|4208.67|692
1620050210000|2021-05-03 13:56:50|4209.57|4209.17|4209.82|4209.42|4209.82|4209.42|4209.57|4209.17|659
1620050220000|2021-05-03 13:57:00|4209.94|4209.54|4209.32|4208.92|4209.94|4209.54|4209.07|4208.67|631
1620050230000|2021-05-03 13:57:10|4209.07|4208.67|4209.07|4208.67|4209.32|4208.92|4209.07|4208.67|303
1620050240000|2021-05-03 13:57:20|4209.19|4208.79|4208.82|4208.42|4209.19|4208.79|4208.82|4208.42|407
1620050250000|2021-05-03 13:57:30|4208.94|4208.54|4208.82|4208.42|4209.07|4208.67|4208.82|4208.42|200
1620050260000|2021-05-03 13:57:40|4209.07|4208.67|4208.32|4207.92|4209.07|4208.67|4208.32|4207.92|295
1620050270000|2021-05-03 13:57:50|4208.07|4207.67|4208.07|4207.67|4208.57|4208.17|4208.07|4207.67|464
1620050280000|2021-05-03 13:58:00|4207.82|4207.42|4207.32|4206.92|4207.82|4207.42|4206.82|4206.42|853
1620050290000|2021-05-03 13:58:10|4207.57|4207.17|4207.07|4206.67|4207.57|4207.17|4207.07|4206.67|374
1620050300000|2021-05-03 13:58:20|4206.82|4206.42|4206.32|4205.92|4207.07|4206.67|4206.32|4205.92|505
1620050310000|2021-05-03 13:58:30|4206.57|4206.17|4206.57|4206.17|4206.82|4206.42|4206.32|4205.92|482
1620050320000|2021-05-03 13:58:40|4206.69|4206.29|4206.82|4206.42|4206.94|4206.54|4206.57|4206.17|301
1620050330000|2021-05-03 13:58:50|4206.57|4206.17|4206.57|4206.17|4206.94|4206.54|4206.57|4206.17|583
1620050340000|2021-05-03 13:59:00|4206.69|4206.29|4206.57|4206.17|4206.69|4206.29|4206.32|4205.92|304
1620050350000|2021-05-03 13:59:10|4206.32|4205.92|4206.57|4206.17|4206.57|4206.17|4206.19|4205.79|392
1620050360000|2021-05-03 13:59:20|4206.82|4206.42|4206.57|4206.17|4206.82|4206.42|4206.32|4205.92|404
1620050370000|2021-05-03 13:59:30|4206.69|4206.29|4205.69|4205.29|4206.82|4206.42|4205.57|4205.17|330
1620050380000|2021-05-03 13:59:40|4205.57|4205.17|4205.94|4205.54|4205.94|4205.54|4205.57|4205.17|316
1620050390000|2021-05-03 13:59:50|4206.07|4205.67|4206.44|4206.04|4206.82|4206.42|4205.82|4205.42|311
1620050400000|2021-05-03 14:00:00|4204.44|4204.04|4204.69|4204.29|4204.94|4204.54|4203.94|4203.54|1530
1620050410000|2021-05-03 14:00:10|4204.94|4204.54|4203.57|4203.17|4205.57|4205.17|4203.32|4202.92|939
1620050420000|2021-05-03 14:00:20|4203.32|4202.92|4203.57|4203.17|4204.82|4204.42|4203.07|4202.67|1361
1620050430000|2021-05-03 14:00:30|4203.32|4202.92|4202.57|4202.17|4203.57|4203.17|4202.57|4202.17|852
1620050440000|2021-05-03 14:00:40|4202.07|4201.67|4201.82|4201.42|4202.82|4202.42|4201.57|4201.17|2159
1620050450000|2021-05-03 14:00:50|4202.32|4201.92|4203.07|4202.67|4203.32|4202.92|4201.82|4201.42|1271
1620050460000|2021-05-03 14:01:00|4202.82|4202.42|4202.82|4202.42|4203.82|4203.42|4202.07|4201.67|2608
1620050470000|2021-05-03 14:01:10|4202.69|4202.29|4201.82|4201.42|4202.82|4202.42|4201.57|4201.17|1470
1620050480000|2021-05-03 14:01:20|4201.57|4201.17|4200.57|4200.17|4201.57|4201.17|4200.32|4199.92|2309
1620050490000|2021-05-03 14:01:30|4200.32|4199.92|4200.57|4200.17|4201.07|4200.67|4200.32|4199.92|1340
1620050500000|2021-05-03 14:01:40|4200.32|4199.92|4201.57|4201.17|4201.82|4201.42|4200.32|4199.92|818
1620050510000|2021-05-03 14:01:50|4201.32|4200.92|4202.57|4202.17|4202.57|4202.17|4201.32|4200.92|658
1620050520000|2021-05-03 14:02:00|4202.82|4202.42|4202.32|4201.92|4204.32|4203.92|4202.32|4201.92|1978
1620050530000|2021-05-03 14:02:10|4202.57|4202.17|4201.57|4201.17|4203.07|4202.67|4201.57|4201.17|1430
1620050540000|2021-05-03 14:02:20|4201.32|4200.92|4202.07|4201.67|4202.32|4201.92|4201.32|4200.92|1243
1620050550000|2021-05-03 14:02:30|4202.32|4201.92|4201.82|4201.42|4202.57|4202.17|4201.57|4201.17|1124
1620050560000|2021-05-03 14:02:40|4201.57|4201.17|4201.57|4201.17|4202.57|4202.17|4201.57|4201.17|1043
1620050570000|2021-05-03 14:02:50|4201.82|4201.42|4201.82|4201.42|4201.82|4201.42|4201.07|4200.67|755
1620050580000|2021-05-03 14:03:00|4202.07|4201.67|4201.32|4200.92|4202.07|4201.67|4200.82|4200.42|884
1620050590000|2021-05-03 14:03:10|4201.57|4201.17|4202.44|4202.04|4202.57|4202.17|4201.57|4201.17|877
1620050600000|2021-05-03 14:03:20|4202.32|4201.92|4201.32|4200.92|4202.32|4201.92|4201.32|4200.92|894
1620050610000|2021-05-03 14:03:30|4201.57|4201.17|4201.32|4200.92|4201.57|4201.17|4201.32|4200.92|589
1620050620000|2021-05-03 14:03:40|4201.19|4200.79|4201.82|4201.42|4201.82|4201.42|4201.07|4200.67|671
1620050630000|2021-05-03 14:03:50|4201.57|4201.17|4201.57|4201.17|4201.57|4201.17|4201.32|4200.92|430
1620050640000|2021-05-03 14:04:00|4201.82|4201.42|4202.07|4201.67|4202.32|4201.92|4201.82|4201.42|684
1620050650000|2021-05-03 14:04:10|4202.32|4201.92|4201.32|4200.92|4202.57|4202.17|4201.32|4200.92|642
1620050660000|2021-05-03 14:04:20|4201.19|4200.79|4200.82|4200.42|4201.32|4200.92|4200.82|4200.42|745
1620050670000|2021-05-03 14:04:30|4201.07|4200.67|4201.57|4201.17|4201.57|4201.17|4200.82|4200.42|1020
1620050680000|2021-05-03 14:04:40|4201.82|4201.42|4202.07|4201.67|4202.07|4201.67|4201.57|4201.17|784
1620050690000|2021-05-03 14:04:50|4201.94|4201.54|4202.57|4202.17|4202.57|4202.17|4201.82|4201.42|796
1620050700000|2021-05-03 14:05:00|4202.32|4201.92|4201.32|4200.92|4202.82|4202.42|4201.07|4200.67|1060
1620050710000|2021-05-03 14:05:10|4201.57|4201.17|4201.07|4200.67|4202.32|4201.92|4200.82|4200.42|820
1620050720000|2021-05-03 14:05:20|4200.82|4200.42|4201.32|4200.92|4201.32|4200.92|4200.57|4200.17|786
1620050730000|2021-05-03 14:05:30|4201.07|4200.67|4201.32|4200.92|4201.57|4201.17|4201.07|4200.67|470
1620050740000|2021-05-03 14:05:40|4201.57|4201.17|4202.32|4201.92|4202.32|4201.92|4201.57|4201.17|678
1620050750000|2021-05-03 14:05:50|4202.57|4202.17|4202.07|4201.67|4202.57|4202.17|4201.82|4201.42|735
1620050760000|2021-05-03 14:06:00|4202.32|4201.92|4202.07|4201.67|4202.32|4201.92|4201.82|4201.42|359
1620050770000|2021-05-03 14:06:10|4202.32|4201.92|4201.82|4201.42|4202.57|4202.17|4201.82|4201.42|674
1620050780000|2021-05-03 14:06:20|4202.07|4201.67|4203.57|4203.17|4203.57|4203.17|4202.07|4201.67|1535
1620050790000|2021-05-03 14:06:30|4203.82|4203.42|4203.32|4202.92|4204.07|4203.67|4203.07|4202.67|977
1620050800000|2021-05-03 14:06:40|4203.07|4202.67|4202.57|4202.17|4203.07|4202.67|4202.57|4202.17|488
1620050810000|2021-05-03 14:06:50|4202.82|4202.42|4202.69|4202.29|4202.82|4202.42|4202.32|4201.92|426
1620050820000|2021-05-03 14:07:00|4202.57|4202.17|4203.32|4202.92|4203.82|4203.42|4202.57|4202.17|723
1620050830000|2021-05-03 14:07:10|4203.57|4203.17|4204.82|4204.42|4204.82|4204.42|4203.57|4203.17|715
1620050840000|2021-05-03 14:07:20|4204.57|4204.17|4205.07|4204.67|4205.32|4204.92|4204.57|4204.17|890
1620050850000|2021-05-03 14:07:30|4205.32|4204.92|4205.57|4205.17|4205.82|4205.42|4204.82|4204.42|570
1620050860000|2021-05-03 14:07:40|4205.82|4205.42|4206.82|4206.42|4206.82|4206.42|4205.57|4205.17|1511
1620050870000|2021-05-03 14:07:50|4206.57|4206.17|4208.07|4207.67|4208.07|4207.67|4206.57|4206.17|1706
1620050880000|2021-05-03 14:08:00|4207.82|4207.42|4206.32|4205.92|4208.32|4207.92|4206.32|4205.92|3019
1620050890000|2021-05-03 14:08:10|4206.57|4206.17|4205.82|4205.42|4206.57|4206.17|4205.57|4205.17|720
1620050900000|2021-05-03 14:08:20|4205.57|4205.17|4205.82|4205.42|4206.07|4205.67|4205.57|4205.17|753
1620050910000|2021-05-03 14:08:30|4206.07|4205.67|4206.57|4206.17|4206.82|4206.42|4206.07|4205.67|641
1620050920000|2021-05-03 14:08:40|4206.32|4205.92|4206.07|4205.67|4206.57|4206.17|4206.07|4205.67|562
1620050930000|2021-05-03 14:08:50|4206.32|4205.92|4205.82|4205.42|4206.32|4205.92|4205.82|4205.42|565
1620050940000|2021-05-03 14:09:00|4205.57|4205.17|4204.82|4204.42|4205.57|4205.17|4204.82|4204.42|1292
1620050950000|2021-05-03 14:09:10|4205.07|4204.67|4204.57|4204.17|4205.07|4204.67|4204.57|4204.17|794
1620050960000|2021-05-03 14:09:20|4204.32|4203.92|4205.07|4204.67|4205.32|4204.92|4204.32|4203.92|698
1620050970000|2021-05-03 14:09:30|4205.32|4204.92|4205.32|4204.92|4205.57|4205.17|4205.07|4204.67|456
1620050980000|2021-05-03 14:09:40|4205.07|4204.67|4205.32|4204.92|4205.32|4204.92|4205.07|4204.67|194
1620050990000|2021-05-03 14:09:50|4205.07|4204.67|4204.57|4204.17|4205.32|4204.92|4204.57|4204.17|486
1620051000000|2021-05-03 14:10:00|4204.54|4204.14|4205.54|4205.14|4205.79|4205.39|4204.54|4204.14|717
1620051010000|2021-05-03 14:10:10|4205.79|4205.39|4205.79|4205.39|4205.79|4205.39|4205.54|4205.14|611
1620051020000|2021-05-03 14:10:20|4205.66|4205.26|4204.54|4204.14|4205.66|4205.26|4204.29|4203.89|648
1620051030000|2021-05-03 14:10:30|4204.29|4203.89|4204.29|4203.89|4204.54|4204.14|4204.29|4203.89|240
1620051040000|2021-05-03 14:10:40|4204.54|4204.14|4204.04|4203.64|4204.54|4204.14|4203.54|4203.14|563
1620051050000|2021-05-03 14:10:50|4203.79|4203.39|4203.54|4203.14|4203.79|4203.39|4203.29|4202.89|690
1620051060000|2021-05-03 14:11:00|4203.66|4203.26|4203.79|4203.39|4203.79|4203.39|4203.29|4202.89|737
1620051070000|2021-05-03 14:11:10|4204.04|4203.64|4204.04|4203.64|4204.29|4203.89|4204.04|4203.64|568
1620051080000|2021-05-03 14:11:20|4203.91|4203.51|4204.04|4203.64|4204.04|4203.64|4203.79|4203.39|608
1620051090000|2021-05-03 14:11:30|4204.29|4203.89|4204.04|4203.64|4204.29|4203.89|4203.79|4203.39|294
1620051100000|2021-05-03 14:11:40|4203.79|4203.39|4204.04|4203.64|4204.04|4203.64|4203.79|4203.39|225
1620051110000|2021-05-03 14:11:50|4203.79|4203.39|4204.04|4203.64|4204.04|4203.64|4203.79|4203.39|187
1620051120000|2021-05-03 14:12:00|4204.29|4203.89|4205.04|4204.64|4205.04|4204.64|4204.29|4203.89|737
1620051130000|2021-05-03 14:12:10|4204.79|4204.39|4205.04|4204.64|4205.04|4204.64|4204.79|4204.39|393
1620051140000|2021-05-03 14:12:20|4204.79|4204.39|4204.79|4204.39|4205.04|4204.64|4204.79|4204.39|497
1620051150000|2021-05-03 14:12:30|4205.04|4204.64|4205.04|4204.64|4205.04|4204.64|4204.79|4204.39|301
1620051160000|2021-05-03 14:12:40|4204.79|4204.39|4204.79|4204.39|4205.04|4204.64|4204.29|4203.89|489
1620051170000|2021-05-03 14:12:50|4204.54|4204.14|4204.54|4204.14|4204.79|4204.39|4204.29|4203.89|434
1620051180000|2021-05-03 14:13:00|4204.29|4203.89|4204.04|4203.64|4204.29|4203.89|4204.04|4203.64|219
1620051190000|2021-05-03 14:13:10|4204.29|4203.89|4204.04|4203.64|4204.29|4203.89|4204.04|4203.64|479
1620051200000|2021-05-03 14:13:20|4203.79|4203.39|4204.04|4203.64|4204.29|4203.89|4203.79|4203.39|427
1620051210000|2021-05-03 14:13:30|4204.29|4203.89|4204.66|4204.26|4204.79|4204.39|4204.04|4203.64|469
1620051220000|2021-05-03 14:13:40|4204.79|4204.39|4205.54|4205.14|4205.79|4205.39|4204.79|4204.39|824
1620051230000|2021-05-03 14:13:50|4205.79|4205.39|4205.79|4205.39|4205.79|4205.39|4205.54|4205.14|696
1620051240000|2021-05-03 14:14:00|4206.04|4205.64|4206.04|4205.64|4206.79|4206.39|4205.79|4205.39|1388
1620051250000|2021-05-03 14:14:10|4206.29|4205.89|4206.04|4205.64|4206.54|4206.14|4206.04|4205.64|338
1620051260000|2021-05-03 14:14:20|4206.29|4205.89|4206.04|4205.64|4206.29|4205.89|4205.79|4205.39|487
1620051270000|2021-05-03 14:14:30|4205.79|4205.39|4205.79|4205.39|4205.79|4205.39|4205.29|4204.89|472
1620051280000|2021-05-03 14:14:40|4205.91|4205.51|4205.54|4205.14|4206.04|4205.64|4205.29|4204.89|329
1620051290000|2021-05-03 14:14:50|4205.79|4205.39|4205.29|4204.89|4205.79|4205.39|4205.29|4204.89|408
1620051300000|2021-05-03 14:15:00|4205.54|4205.14|4206.79|4206.39|4206.79|4206.39|4205.54|4205.14|1292
1620051310000|2021-05-03 14:15:10|4207.04|4206.64|4207.29|4206.89|4207.79|4207.39|4206.79|4206.39|2006
1620051320000|2021-05-03 14:15:20|4207.04|4206.64|4208.04|4207.64|4208.29|4207.89|4207.04|4206.64|1179
1620051330000|2021-05-03 14:15:30|4208.29|4207.89|4208.54|4208.14|4209.04|4208.64|4208.29|4207.89|1401
1620051340000|2021-05-03 14:15:40|4208.29|4207.89|4208.54|4208.14|4208.79|4208.39|4208.29|4207.89|740
1620051350000|2021-05-03 14:15:50|4208.66|4208.26|4209.04|4208.64|4209.04|4208.64|4208.54|4208.14|563
1620051360000|2021-05-03 14:16:00|4208.79|4208.39|4208.04|4207.64|4209.04|4208.64|4208.04|4207.64|670
1620051370000|2021-05-03 14:16:10|4207.79|4207.39|4207.29|4206.89|4207.79|4207.39|4207.29|4206.89|1008
1620051380000|2021-05-03 14:16:20|4207.41|4207.01|4207.04|4206.64|4207.54|4207.14|4207.04|4206.64|567
1620051390000|2021-05-03 14:16:30|4207.29|4206.89|4207.29|4206.89|4207.54|4207.14|4207.04|4206.64|790
1620051400000|2021-05-03 14:16:40|4207.16|4206.76|4208.04|4207.64|4208.04|4207.64|4206.79|4206.39|376
1620051410000|2021-05-03 14:16:50|4208.29|4207.89|4207.79|4207.39|4208.29|4207.89|4207.79|4207.39|416
1620051420000|2021-05-03 14:17:00|4207.54|4207.14|4208.29|4207.89|4208.54|4208.14|4207.54|4207.14|613
1620051430000|2021-05-03 14:17:10|4208.54|4208.14|4207.79|4207.39|4208.54|4208.14|4207.79|4207.39|380
1620051440000|2021-05-03 14:17:20|4208.04|4207.64|4207.29|4206.89|4208.04|4207.64|4207.29|4206.89|469
1620051450000|2021-05-03 14:17:30|4207.04|4206.64|4207.29|4206.89|4207.54|4207.14|4207.04|4206.64|429
1620051460000|2021-05-03 14:17:40|4207.54|4207.14|4207.29|4206.89|4207.54|4207.14|4207.04|4206.64|263
1620051470000|2021-05-03 14:17:50|4207.04|4206.64|4207.04|4206.64|4207.29|4206.89|4207.04|4206.64|178
1620051480000|2021-05-03 14:18:00|4207.29|4206.89|4206.79|4206.39|4207.29|4206.89|4206.79|4206.39|662
1620051490000|2021-05-03 14:18:10|4207.04|4206.64|4206.54|4206.14|4207.04|4206.64|4206.54|4206.14|373
1620051500000|2021-05-03 14:18:20|4206.66|4206.26|4206.79|4206.39|4207.04|4206.64|4206.54|4206.14|389
1620051510000|2021-05-03 14:18:30|4207.04|4206.64|4207.04|4206.64|4207.04|4206.64|4206.79|4206.39|369
1620051520000|2021-05-03 14:18:40|4206.79|4206.39|4207.04|4206.64|4207.16|4206.76|4206.79|4206.39|155
1620051530000|2021-05-03 14:18:50|4206.91|4206.51|4207.16|4206.76|4207.29|4206.89|4206.91|4206.51|628
1620051540000|2021-05-03 14:19:00|4207.04|4206.64|4206.79|4206.39|4207.04|4206.64|4206.54|4206.14|193
1620051550000|2021-05-03 14:19:10|4206.54|4206.14|4207.04|4206.64|4207.04|4206.64|4206.54|4206.14|380
1620051560000|2021-05-03 14:19:20|4206.91|4206.51|4206.79|4206.39|4207.04|4206.64|4206.79|4206.39|355
1620051570000|2021-05-03 14:19:30|4206.54|4206.14|4207.04|4206.64|4207.04|4206.64|4206.54|4206.14|265
1620051580000|2021-05-03 14:19:40|||||||||176
1620051590000|2021-05-03 14:19:50|4207.29|4206.89|4207.54|4207.14|4207.79|4207.39|4207.29|4206.89|583
1620051600000|2021-05-03 14:20:00|4207.79|4207.39|4208.54|4208.14|4208.54|4208.14|4207.79|4207.39|802
1620051610000|2021-05-03 14:20:10|4208.29|4207.89|4208.54|4208.14|4208.54|4208.14|4208.29|4207.89|688
1620051620000|2021-05-03 14:20:20|4208.29|4207.89|4207.29|4206.89|4208.29|4207.89|4207.29|4206.89|732
1620051630000|2021-05-03 14:20:30|4207.04|4206.64|4207.54|4207.14|4207.54|4207.14|4207.04|4206.64|164
1620051640000|2021-05-03 14:20:40|4207.79|4207.39|4207.04|4206.64|4207.79|4207.39|4207.04|4206.64|302
1620051650000|2021-05-03 14:20:50|4206.79|4206.39|4206.04|4205.64|4206.79|4206.39|4206.04|4205.64|852
1620051660000|2021-05-03 14:21:00|4205.79|4205.39|4205.29|4204.89|4205.79|4205.39|4204.79|4204.39|1314
1620051670000|2021-05-03 14:21:10|4205.79|4205.39|4205.79|4205.39|4206.29|4205.89|4205.79|4205.39|749
1620051680000|2021-05-03 14:21:20|4206.04|4205.64|4205.29|4204.89|4206.04|4205.64|4205.04|4204.64|471
1620051690000|2021-05-03 14:21:30|4205.54|4205.14|4205.29|4204.89|4205.54|4205.14|4205.04|4204.64|340
1620051700000|2021-05-03 14:21:40|4205.04|4204.64|4205.29|4204.89|4205.29|4204.89|4204.79|4204.39|481
1620051710000|2021-05-03 14:21:50|4205.04|4204.64|4205.29|4204.89|4205.29|4204.89|4204.79|4204.39|255
1620051720000|2021-05-03 14:22:00|4205.41|4205.01|4206.04|4205.64|4206.29|4205.89|4205.04|4204.64|662
1620051730000|2021-05-03 14:22:10|4205.79|4205.39|4205.79|4205.39|4206.04|4205.64|4205.54|4205.14|599
1620051740000|2021-05-03 14:22:20|4206.04|4205.64|4205.79|4205.39|4206.04|4205.64|4205.54|4205.14|387
1620051750000|2021-05-03 14:22:30|4205.54|4205.14|4205.79|4205.39|4205.79|4205.39|4205.29|4204.89|266
1620051760000|2021-05-03 14:22:40|4206.04|4205.64|4206.04|4205.64|4206.29|4205.89|4205.79|4205.39|518
1620051770000|2021-05-03 14:22:50|4205.91|4205.51|4204.79|4204.39|4205.91|4205.51|4204.79|4204.39|406
1620051780000|2021-05-03 14:23:00|4205.04|4204.64|4204.79|4204.39|4205.29|4204.89|4204.79|4204.39|482
1620051790000|2021-05-03 14:23:10|4204.54|4204.14|4204.91|4204.51|4205.16|4204.76|4204.54|4204.14|495
1620051800000|2021-05-03 14:23:20|4204.79|4204.39|4205.04|4204.64|4205.04|4204.64|4204.54|4204.14|367
1620051810000|2021-05-03 14:23:30|4205.29|4204.89|4204.79|4204.39|4205.79|4205.39|4204.79|4204.39|841
1620051820000|2021-05-03 14:23:40|4204.54|4204.14|4205.29|4204.89|4205.29|4204.89|4204.54|4204.14|537
1620051830000|2021-05-03 14:23:50|4205.54|4205.14|4204.54|4204.14|4205.54|4205.14|4204.54|4204.14|655
1620051840000|2021-05-03 14:24:00|4204.29|4203.89|4205.54|4205.14|4205.79|4205.39|4204.04|4203.64|851
1620051850000|2021-05-03 14:24:10|4205.79|4205.39|4206.29|4205.89|4206.29|4205.89|4205.54|4205.14|700
1620051860000|2021-05-03 14:24:20|4206.54|4206.14|4206.29|4205.89|4206.54|4206.14|4205.79|4205.39|537
1620051870000|2021-05-03 14:24:30|4206.04|4205.64|4206.04|4205.64|4206.29|4205.89|4205.79|4205.39|363
1620051880000|2021-05-03 14:24:40|4205.91|4205.51|4205.54|4205.14|4206.04|4205.64|4205.29|4204.89|513
1620051890000|2021-05-03 14:24:50|4205.29|4204.89|4204.79|4204.39|4205.29|4204.89|4204.79|4204.39|448
1620051900000|2021-05-03 14:25:00|4204.54|4204.14|4204.79|4204.39|4204.79|4204.39|4204.04|4203.64|625
1620051910000|2021-05-03 14:25:10|4204.54|4204.14|4205.29|4204.89|4205.29|4204.89|4204.54|4204.14|735
1620051920000|2021-05-03 14:25:20|4205.79|4205.39|4206.04|4205.64|4206.04|4205.64|4205.54|4205.14|647
1620051930000|2021-05-03 14:25:30|4205.79|4205.39|4205.79|4205.39|4206.04|4205.64|4205.54|4205.14|454
1620051940000|2021-05-03 14:25:40|4206.04|4205.64|4206.29|4205.89|4206.54|4206.14|4206.04|4205.64|565
1620051950000|2021-05-03 14:25:50|4206.54|4206.14|4206.29|4205.89|4206.54|4206.14|4206.29|4205.89|242
1620051960000|2021-05-03 14:26:00|4206.04|4205.64|4207.54|4207.14|4207.54|4207.14|4206.04|4205.64|682
1620051970000|2021-05-03 14:26:10|4207.29|4206.89|4207.54|4207.14|4207.54|4207.14|4207.04|4206.64|560
1620051980000|2021-05-03 14:26:20|4207.41|4207.01|4205.79|4205.39|4207.79|4207.39|4205.79|4205.39|3517
1620051990000|2021-05-03 14:26:30|4206.04|4205.64|4206.04|4205.64|4206.04|4205.64|4205.79|4205.39|2021
1620052000000|2021-05-03 14:26:40|4205.79|4205.39|4205.29|4204.89|4205.79|4205.39|4205.29|4204.89|531
1620052010000|2021-05-03 14:26:50|4205.41|4205.01|4205.29|4204.89|4205.54|4205.14|4204.79|4204.39|989
1620052020000|2021-05-03 14:27:00|4205.54|4205.14|4205.79|4205.39|4206.04|4205.64|4205.54|4205.14|883
1620052030000|2021-05-03 14:27:10|4206.04|4205.64|4206.79|4206.39|4206.79|4206.39|4205.79|4205.39|809
1620052040000|2021-05-03 14:27:20|4206.54|4206.14|4206.04|4205.64|4206.79|4206.39|4206.04|4205.64|602
1620052050000|2021-05-03 14:27:30|4205.79|4205.39|4205.54|4205.14|4205.91|4205.51|4205.54|4205.14|410
1620052060000|2021-05-03 14:27:40|4205.66|4205.26|4205.04|4204.64|4205.79|4205.39|4205.04|4204.64|598
1620052070000|2021-05-03 14:27:50|4205.29|4204.89|4205.04|4204.64|4205.29|4204.89|4204.79|4204.39|153
1620052080000|2021-05-03 14:28:00|4204.79|4204.39|4204.91|4204.51|4205.29|4204.89|4204.54|4204.14|614
1620052090000|2021-05-03 14:28:10|4205.04|4204.64|4204.29|4203.89|4205.04|4204.64|4204.29|4203.89|415
1620052100000|2021-05-03 14:28:20|4204.54|4204.14|4205.04|4204.64|4205.04|4204.64|4204.54|4204.14|209
1620052110000|2021-05-03 14:28:30|4204.79|4204.39|4204.29|4203.89|4205.04|4204.64|4204.29|4203.89|475
1620052120000|2021-05-03 14:28:40|4204.04|4203.64|4203.54|4203.14|4204.29|4203.89|4203.29|4202.89|1344
1620052130000|2021-05-03 14:28:50|4203.79|4203.39|4203.79|4203.39|4203.79|4203.39|4203.54|4203.14|452
1620052140000|2021-05-03 14:29:00|4203.91|4203.51|4204.29|4203.89|4204.54|4204.14|4203.79|4203.39|767
1620052150000|2021-05-03 14:29:10|4204.54|4204.14|4204.79|4204.39|4204.79|4204.39|4204.29|4203.89|295
1620052160000|2021-05-03 14:29:20|4205.04|4204.64|4204.79|4204.39|4205.16|4204.76|4204.79|4204.39|706
1620052170000|2021-05-03 14:29:30|4204.54|4204.14|4204.79|4204.39|4204.79|4204.39|4204.41|4204.01|271
1620052180000|2021-05-03 14:29:40|4204.54|4204.14|4204.29|4203.89|4204.54|4204.14|4204.29|4203.89|321
1620052190000|2021-05-03 14:29:50|4204.54|4204.14|4205.29|4204.89|4205.29|4204.89|4204.29|4203.89|692
1620052200000|2021-05-03 14:30:00|4205.54|4205.14|4205.04|4204.64|4205.54|4205.14|4205.04|4204.64|790
1620052210000|2021-05-03 14:30:10|4205.29|4204.89|4205.79|4205.39|4206.29|4205.89|4205.29|4204.89|1083
1620052220000|2021-05-03 14:30:20|4205.66|4205.26|4206.79|4206.39|4206.79|4206.39|4205.54|4205.14|578
1620052230000|2021-05-03 14:30:30|4206.54|4206.14|4206.29|4205.89|4206.79|4206.39|4206.29|4205.89|805
1620052240000|2021-05-03 14:30:40|4206.04|4205.64|4206.29|4205.89|4206.29|4205.89|4205.79|4205.39|711
1620052250000|2021-05-03 14:30:50|4206.16|4205.76|4206.04|4205.64|4206.54|4206.14|4206.04|4205.64|898
1620052260000|2021-05-03 14:31:00|4206.54|4206.14|4206.54|4206.14|4206.79|4206.39|4206.04|4205.64|755
1620052270000|2021-05-03 14:31:10|4206.79|4206.39|4206.54|4206.14|4206.79|4206.39|4206.29|4205.89|1036
1620052280000|2021-05-03 14:31:20|4206.79|4206.39|4206.29|4205.89|4206.79|4206.39|4206.29|4205.89|258
1620052290000|2021-05-03 14:31:30|4206.16|4205.76|4206.54|4206.14|4206.54|4206.14|4206.04|4205.64|322
1620052300000|2021-05-03 14:31:40|4206.41|4206.01|4206.04|4205.64|4206.54|4206.14|4206.04|4205.64|390
1620052310000|2021-05-03 14:31:50|4206.16|4205.76|4206.04|4205.64|4206.16|4205.76|4205.41|4205.01|503
1620052320000|2021-05-03 14:32:00|4206.29|4205.89|4206.29|4205.89|4206.29|4205.89|4205.29|4204.89|535
1620052330000|2021-05-03 14:32:10|4206.54|4206.14|4207.04|4206.64|4207.04|4206.64|4205.79|4205.39|736
1620052340000|2021-05-03 14:32:20|4206.79|4206.39|4207.04|4206.64|4207.29|4206.89|4206.79|4206.39|746
1620052350000|2021-05-03 14:32:30|4206.91|4206.51|4206.79|4206.39|4207.29|4206.89|4206.79|4206.39|561
1620052360000|2021-05-03 14:32:40|4206.91|4206.51|4207.04|4206.64|4207.04|4206.64|4206.29|4205.89|488
1620052370000|2021-05-03 14:32:50|4206.91|4206.51|4206.79|4206.39|4207.29|4206.89|4206.79|4206.39|375
1620052380000|2021-05-03 14:33:00|4207.04|4206.64|4206.54|4206.14|4207.29|4206.89|4206.54|4206.14|480
1620052390000|2021-05-03 14:33:10|4206.29|4205.89|4207.29|4206.89|4207.29|4206.89|4206.29|4205.89|373
1620052400000|2021-05-03 14:33:20|4207.16|4206.76|4206.79|4206.39|4207.29|4206.89|4206.79|4206.39|393
1620052410000|2021-05-03 14:33:30|4207.04|4206.64|4207.79|4207.39|4207.79|4207.39|4206.91|4206.51|861
1620052420000|2021-05-03 14:33:40|4207.54|4207.14|4207.29|4206.89|4207.54|4207.14|4207.04|4206.64|863
1620052430000|2021-05-03 14:33:50|4207.41|4207.01|4207.29|4206.89|4207.54|4207.14|4207.04|4206.64|541
1620052440000|2021-05-03 14:34:00|4207.16|4206.76|4207.04|4206.64|4207.29|4206.89|4206.79|4206.39|376
1620052450000|2021-05-03 14:34:10|4207.16|4206.76|4207.04|4206.64|4207.54|4207.14|4207.04|4206.64|557
1620052460000|2021-05-03 14:34:20|4207.29|4206.89|4207.79|4207.39|4207.79|4207.39|4207.04|4206.64|339
1620052470000|2021-05-03 14:34:30|4207.66|4207.26|4207.29|4206.89|4207.66|4207.26|4207.29|4206.89|266
1620052480000|2021-05-03 14:34:40|4207.04|4206.64|4207.04|4206.64|4207.29|4206.89|4206.79|4206.39|376
1620052490000|2021-05-03 14:34:50|4207.29|4206.89|4206.79|4206.39|4207.29|4206.89|4206.66|4206.26|671
1620052500000|2021-05-03 14:35:00|4207.04|4206.64|4207.54|4207.14|4207.79|4207.39|4207.04|4206.64|608
1620052510000|2021-05-03 14:35:10|4207.79|4207.39|4207.04|4206.64|4208.04|4207.64|4207.04|4206.64|347
1620052520000|2021-05-03 14:35:20|4207.29|4206.89|4206.79|4206.39|4207.29|4206.89|4206.79|4206.39|280
1620052530000|2021-05-03 14:35:30|4206.54|4206.14|4206.79|4206.39|4207.04|4206.64|4206.54|4206.14|200
1620052540000|2021-05-03 14:35:40|4207.29|4206.89|4207.66|4207.26|4207.79|4207.39|4207.29|4206.89|515
1620052550000|2021-05-03 14:35:50|4207.79|4207.39|4207.79|4207.39|4207.79|4207.39|4207.54|4207.14|385
1620052560000|2021-05-03 14:36:00|4208.04|4207.64|4208.54|4208.14|4208.54|4208.14|4208.04|4207.64|976
1620052570000|2021-05-03 14:36:10|4208.29|4207.89|4208.54|4208.14|4208.54|4208.14|4208.29|4207.89|294
1620052580000|2021-05-03 14:36:20|4208.79|4208.39|4208.29|4207.89|4209.04|4208.64|4208.29|4207.89|1513
1620052590000|2021-05-03 14:36:30|4208.04|4207.64|4206.79|4206.39|4208.04|4207.64|4206.79|4206.39|1137
1620052600000|2021-05-03 14:36:40|4207.04|4206.64|4206.54|4206.14|4207.04|4206.64|4206.54|4206.14|532
1620052610000|2021-05-03 14:36:50|4206.66|4206.26|4207.04|4206.64|4207.04|4206.64|4206.54|4206.14|510
1620052620000|2021-05-03 14:37:00|4206.79|4206.39|4206.29|4205.89|4206.79|4206.39|4206.04|4205.64|567
1620052630000|2021-05-03 14:37:10|4206.04|4205.64|4205.79|4205.39|4206.04|4205.64|4205.79|4205.39|625
1620052640000|2021-05-03 14:37:20|4205.66|4205.26|4205.54|4205.14|4205.79|4205.39|4205.29|4204.89|374
1620052650000|2021-05-03 14:37:30|4205.79|4205.39|4206.29|4205.89|4206.29|4205.89|4205.29|4204.89|588
1620052660000|2021-05-03 14:37:40|4206.16|4205.76|4206.04|4205.64|4206.29|4205.89|4206.04|4205.64|414
1620052670000|2021-05-03 14:37:50|4206.29|4205.89|4205.79|4205.39|4206.29|4205.89|4205.54|4205.14|429
1620052680000|2021-05-03 14:38:00|4205.54|4205.14|4205.54|4205.14|4205.54|4205.14|4205.04|4204.64|610
1620052690000|2021-05-03 14:38:10|4205.41|4205.01|4205.29|4204.89|4205.41|4205.01|4205.04|4204.64|490
1620052700000|2021-05-03 14:38:20|4205.04|4204.64|4204.66|4204.26|4205.04|4204.64|4204.54|4204.14|642
1620052710000|2021-05-03 14:38:30|4204.54|4204.14|4205.29|4204.89|4205.54|4205.14|4204.54|4204.14|452
1620052720000|2021-05-03 14:38:40|4205.41|4205.01|4205.54|4205.14|4205.79|4205.39|4205.41|4205.01|291
1620052730000|2021-05-03 14:38:50|4205.79|4205.39|4205.54|4205.14|4205.79|4205.39|4205.54|4205.14|176
1620052740000|2021-05-03 14:39:00|4205.29|4204.89|4205.29|4204.89|4205.54|4205.14|4205.29|4204.89|347
1620052750000|2021-05-03 14:39:10|4205.04|4204.64|4205.04|4204.64|4205.04|4204.64|4204.91|4204.51|240
1620052760000|2021-05-03 14:39:20|4204.79|4204.39|4204.54|4204.14|4204.79|4204.39|4204.54|4204.14|204
1620052770000|2021-05-03 14:39:30|4204.29|4203.89|4204.04|4203.64|4204.29|4203.89|4204.04|4203.64|740
1620052780000|2021-05-03 14:39:40|4204.29|4203.89|4203.79|4203.39|4204.29|4203.89|4203.79|4203.39|588
1620052790000|2021-05-03 14:39:50|4204.04|4203.64|4204.29|4203.89|4204.29|4203.89|4204.04|4203.64|432
1620052800000|2021-05-03 14:40:00|4204.04|4203.64|4204.54|4204.14|4204.54|4204.14|4204.04|4203.64|872
1620052810000|2021-05-03 14:40:10|4204.29|4203.89|4204.54|4204.14|4204.79|4204.39|4204.29|4203.89|656
1620052820000|2021-05-03 14:40:20|4204.66|4204.26|4204.54|4204.14|4204.79|4204.39|4204.54|4204.14|521
1620052830000|2021-05-03 14:40:30|4204.79|4204.39|4205.29|4204.89|4205.29|4204.89|4204.29|4203.89|814
1620052840000|2021-05-03 14:40:40|4205.41|4205.01|4205.54|4205.14|4205.79|4205.39|4205.29|4204.89|619
1620052850000|2021-05-03 14:40:50|4205.79|4205.39|4205.79|4205.39|4206.04|4205.64|4205.54|4205.14|545
1620052860000|2021-05-03 14:41:00|4206.04|4205.64|4205.29|4204.89|4206.04|4205.64|4205.29|4204.89|795
1620052870000|2021-05-03 14:41:10|4205.41|4205.01|4205.79|4205.39|4206.04|4205.64|4205.29|4204.89|285
1620052880000|2021-05-03 14:41:20|4206.04|4205.64|4205.79|4205.39|4206.04|4205.64|4205.79|4205.39|228
1620052890000|2021-05-03 14:41:30|4206.04|4205.64|4206.04|4205.64|4206.29|4205.89|4206.04|4205.64|244
1620052900000|2021-05-03 14:41:40|4205.79|4205.39|4205.79|4205.39|4206.04|4205.64|4205.79|4205.39|424
1620052910000|2021-05-03 14:41:50|4205.29|4204.89|4205.54|4205.14|4205.54|4205.14|4205.29|4204.89|618
1620052920000|2021-05-03 14:42:00|4205.29|4204.89|4205.04|4204.64|4205.54|4205.14|4205.04|4204.64|349
1620052930000|2021-05-03 14:42:10|4204.79|4204.39|4204.79|4204.39|4205.04|4204.64|4204.79|4204.39|295
1620052940000|2021-05-03 14:42:20|4205.04|4204.64|4205.04|4204.64|4205.29|4204.89|4204.79|4204.39|430
1620052950000|2021-05-03 14:42:30|4205.29|4204.89|4205.04|4204.64|4205.29|4204.89|4205.04|4204.64|102
1620052960000|2021-05-03 14:42:40|4204.79|4204.39|4205.04|4204.64|4205.04|4204.64|4204.79|4204.39|253
1620052970000|2021-05-03 14:42:50|4205.29|4204.89|4205.29|4204.89|4205.54|4205.14|4205.29|4204.89|229
1620052980000|2021-05-03 14:43:00|4205.04|4204.64|4205.04|4204.64|4205.16|4204.76|4204.79|4204.39|281
1620052990000|2021-05-03 14:43:10|4205.29|4204.89|4205.54|4205.14|4205.54|4205.14|4205.29|4204.89|218
1620053000000|2021-05-03 14:43:20|4205.29|4204.89|4205.29|4204.89|4205.54|4205.14|4205.29|4204.89|251
1620053010000|2021-05-03 14:43:30|4205.54|4205.14|4205.29|4204.89|4205.54|4205.14|4205.29|4204.89|453
1620053020000|2021-05-03 14:43:40|4205.16|4204.76|4205.04|4204.64|4205.29|4204.89|4205.04|4204.64|448
1620053030000|2021-05-03 14:43:50|4204.79|4204.39|4204.79|4204.39|4205.04|4204.64|4204.79|4204.39|172
1620053040000|2021-05-03 14:44:00|4205.04|4204.64|4204.04|4203.64|4205.04|4204.64|4203.66|4203.26|1206
1620053050000|2021-05-03 14:44:10|4203.91|4203.51|4203.79|4203.39|4203.91|4203.51|4203.79|4203.39|432
1620053060000|2021-05-03 14:44:20|4203.66|4203.26|4203.79|4203.39|4203.91|4203.51|4203.54|4203.14|877
1620053070000|2021-05-03 14:44:30|4204.04|4203.64|4204.04|4203.64|4204.04|4203.64|4203.79|4203.39|479
1620053080000|2021-05-03 14:44:40|4203.79|4203.39|4203.79|4203.39|4204.04|4203.64|4203.79|4203.39|108
1620053090000|2021-05-03 14:44:50|4203.54|4203.14|4203.54|4203.14|4203.79|4203.39|4203.54|4203.14|251
1620053100000|2021-05-03 14:45:00|4203.29|4202.89|4203.04|4202.64|4203.29|4202.89|4202.54|4202.14|1194
1620053110000|2021-05-03 14:45:10|4202.91|4202.51|4203.79|4203.39|4203.79|4203.39|4202.54|4202.14|586
1620053120000|2021-05-03 14:45:20|4203.54|4203.14|4203.79|4203.39|4203.79|4203.39|4203.54|4203.14|337
1620053130000|2021-05-03 14:45:30|4203.91|4203.51|4204.79|4204.39|4205.04|4204.64|4203.91|4203.51|715
1620053140000|2021-05-03 14:45:40|4205.04|4204.64|4204.79|4204.39|4205.04|4204.64|4204.79|4204.39|247
1620053150000|2021-05-03 14:45:50|4205.04|4204.64|4204.79|4204.39|4205.29|4204.89|4204.79|4204.39|709
1620053160000|2021-05-03 14:46:00|4205.04|4204.64|4205.54|4205.14|4205.79|4205.39|4205.04|4204.64|708
1620053170000|2021-05-03 14:46:10|4205.29|4204.89|4205.54|4205.14|4205.54|4205.14|4205.29|4204.89|217
1620053180000|2021-05-03 14:46:20|4205.29|4204.89|4205.29|4204.89|4205.54|4205.14|4205.29|4204.89|270
1620053190000|2021-05-03 14:46:30|4205.04|4204.64|4205.54|4205.14|4205.54|4205.14|4205.04|4204.64|189
1620053200000|2021-05-03 14:46:40|4205.41|4205.01|4205.29|4204.89|4205.54|4205.14|4205.04|4204.64|348
1620053210000|2021-05-03 14:46:50|4205.04|4204.64|4205.04|4204.64|4205.04|4204.64|4205.04|4204.64|66
1620053220000|2021-05-03 14:47:00|4204.79|4204.39|4205.29|4204.89|4205.29|4204.89|4204.79|4204.39|278
1620053230000|2021-05-03 14:47:10|4205.04|4204.64|4205.04|4204.64|4205.04|4204.64|4204.54|4204.14|219
1620053240000|2021-05-03 14:47:20|4204.79|4204.39|4204.79|4204.39|4205.04|4204.64|4204.79|4204.39|215
1620053250000|2021-05-03 14:47:30|4204.54|4204.14|4204.54|4204.14|4204.79|4204.39|4204.54|4204.14|347
1620053260000|2021-05-03 14:47:40|4204.29|4203.89|4204.29|4203.89|4204.54|4204.14|4204.29|4203.89|202
1620053270000|2021-05-03 14:47:50|4204.41|4204.01|4204.54|4204.14|4204.54|4204.14|4204.29|4203.89|145
1620053280000|2021-05-03 14:48:00|4204.79|4204.39|4204.79|4204.39|4204.91|4204.51|4204.79|4204.39|338
1620053290000|2021-05-03 14:48:10|4204.66|4204.26|4204.79|4204.39|4204.79|4204.39|4204.54|4204.14|202
1620053300000|2021-05-03 14:48:20|4204.54|4204.14|4204.79|4204.39|4204.79|4204.39|4204.54|4204.14|202
1620053310000|2021-05-03 14:48:30|4205.04|4204.64|4205.04|4204.64|4205.04|4204.64|4204.79|4204.39|106
1620053320000|2021-05-03 14:48:40|4205.16|4204.76|4204.79|4204.39|4205.16|4204.76|4204.79|4204.39|391
1620053330000|2021-05-03 14:48:50|4204.66|4204.26|4204.29|4203.89|4204.79|4204.39|4204.04|4203.64|465
1620053340000|2021-05-03 14:49:00|4204.04|4203.64|4204.29|4203.89|4204.29|4203.89|4203.79|4203.39|186
1620053350000|2021-05-03 14:49:10|4204.54|4204.14|4204.54|4204.14|4204.54|4204.14|4204.54|4204.14|73
1620053360000|2021-05-03 14:49:20|4204.29|4203.89|4203.79|4203.39|4204.54|4204.14|4203.79|4203.39|237
1620053370000|2021-05-03 14:49:30|4203.54|4203.14|4203.29|4202.89|4203.54|4203.14|4203.04|4202.64|498
1620053380000|2021-05-03 14:49:40|4203.54|4203.14|4203.54|4203.14|4203.79|4203.39|4203.29|4202.89|462
1620053390000|2021-05-03 14:49:50|4203.79|4203.39|4203.79|4203.39|4203.79|4203.39|4203.79|4203.39|64
1620053400000|2021-05-03 14:50:00|4203.54|4203.14|4203.04|4202.64|4203.54|4203.14|4203.04|4202.64|382
1620053410000|2021-05-03 14:50:10|4203.16|4202.76|4203.29|4202.89|4203.54|4203.14|4202.79|4202.39|631
1620053420000|2021-05-03 14:50:20|4203.54|4203.14|4203.79|4203.39|4203.79|4203.39|4203.54|4203.14|373
1620053430000|2021-05-03 14:50:30|4203.54|4203.14|4203.79|4203.39|4203.79|4203.39|4203.54|4203.14|409
1620053440000|2021-05-03 14:50:40|4204.04|4203.64|4204.29|4203.89|4204.54|4204.14|4204.04|4203.64|478
1620053450000|2021-05-03 14:50:50|4204.41|4204.01|4204.29|4203.89|4204.79|4204.39|4204.29|4203.89|404
1620053460000|2021-05-03 14:51:00|4204.54|4204.14|4203.54|4203.14|4204.54|4204.14|4203.54|4203.14|489
1620053470000|2021-05-03 14:51:10|4203.41|4203.01|4203.29|4202.89|4203.54|4203.14|4203.29|4202.89|355
1620053480000|2021-05-03 14:51:20|4203.16|4202.76|4202.79|4202.39|4203.29|4202.89|4202.79|4202.39|284
1620053490000|2021-05-03 14:51:30|4202.91|4202.51|4201.54|4201.14|4202.91|4202.51|4201.29|4200.89|2940
1620053500000|2021-05-03 14:51:40|4201.79|4201.39|4199.79|4199.39|4201.79|4201.39|4199.54|4199.14|2228
1620053510000|2021-05-03 14:51:50|4199.54|4199.14|4200.29|4199.89|4200.54|4200.14|4199.54|4199.14|1010
1620053520000|2021-05-03 14:52:00|4199.79|4199.39|4199.79|4199.39|4200.54|4200.14|4199.54|4199.14|897
1620053530000|2021-05-03 14:52:10|4200.04|4199.64|4199.79|4199.39|4200.54|4200.14|4199.79|4199.39|597
1620053540000|2021-05-03 14:52:20|4199.54|4199.14|4199.04|4198.64|4199.79|4199.39|4198.79|4198.39|1496
1620053550000|2021-05-03 14:52:30|4198.79|4198.39|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|893
1620053560000|2021-05-03 14:52:40|4198.54|4198.14|4198.29|4197.89|4198.79|4198.39|4198.29|4197.89|1232
1620053570000|2021-05-03 14:52:50|4198.54|4198.14|4198.79|4198.39|4199.04|4198.64|4198.29|4197.89|891
1620053580000|2021-05-03 14:53:00|4198.54|4198.14|4198.29|4197.89|4198.79|4198.39|4198.04|4197.64|1745
1620053590000|2021-05-03 14:53:10|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|1568
1620053600000|2021-05-03 14:53:20|4197.79|4197.39|4198.29|4197.89|4198.29|4197.89|4197.79|4197.39|714
1620053610000|2021-05-03 14:53:30|4198.41|4198.01|4198.04|4197.64|4198.54|4198.14|4198.04|4197.64|957
1620053620000|2021-05-03 14:53:40|4198.29|4197.89|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|550
1620053630000|2021-05-03 14:53:50|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.04|4197.64|794
1620053640000|2021-05-03 14:54:00|4198.54|4198.14|4198.04|4197.64|4198.79|4198.39|4198.04|4197.64|752
1620053650000|2021-05-03 14:54:10|4198.16|4197.76|4198.04|4197.64|4198.29|4197.89|4197.79|4197.39|604
1620053660000|2021-05-03 14:54:20|4198.16|4197.76|4198.29|4197.89|4198.54|4198.14|4198.04|4197.64|553
1620053670000|2021-05-03 14:54:30|4198.54|4198.14|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|557
1620053680000|2021-05-03 14:54:40|4198.29|4197.89|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|712
1620053690000|2021-05-03 14:54:50|4198.79|4198.39|4199.54|4199.14|4199.54|4199.14|4198.79|4198.39|1075
1620053700000|2021-05-03 14:55:00|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|633
1620053710000|2021-05-03 14:55:10|4199.54|4199.14|4199.54|4199.14|4199.66|4199.26|4199.16|4198.76|680
1620053720000|2021-05-03 14:55:20|4199.29|4198.89|4198.91|4198.51|4199.29|4198.89|4198.79|4198.39|564
1620053730000|2021-05-03 14:55:30|4199.04|4198.64|4199.04|4198.64|4199.29|4198.89|4198.79|4198.39|747
1620053740000|2021-05-03 14:55:40|4198.79|4198.39|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|244
1620053750000|2021-05-03 14:55:50|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|371
1620053760000|2021-05-03 14:56:00|4199.04|4198.64|4199.54|4199.14|4199.79|4199.39|4199.04|4198.64|662
1620053770000|2021-05-03 14:56:10|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|567
1620053780000|2021-05-03 14:56:20|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|295
1620053790000|2021-05-03 14:56:30|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|233
1620053800000|2021-05-03 14:56:40|4199.04|4198.64|4198.79|4198.39|4199.29|4198.89|4198.54|4198.14|481
1620053810000|2021-05-03 14:56:50|4198.54|4198.14|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|349
1620053820000|2021-05-03 14:57:00|4198.54|4198.14|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|511
1620053830000|2021-05-03 14:57:10|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|400
1620053840000|2021-05-03 14:57:20|4198.54|4198.14|4198.04|4197.64|4198.66|4198.26|4198.04|4197.64|337
1620053850000|2021-05-03 14:57:30|4198.16|4197.76|4198.54|4198.14|4198.66|4198.26|4198.16|4197.76|459
1620053860000|2021-05-03 14:57:40|4198.79|4198.39|4198.79|4198.39|4198.91|4198.51|4198.54|4198.14|372
1620053870000|2021-05-03 14:57:50|4199.04|4198.64|4199.54|4199.14|4199.54|4199.14|4199.04|4198.64|224
1620053880000|2021-05-03 14:58:00|4199.29|4198.89|4199.29|4198.89|4199.79|4199.39|4199.04|4198.64|458
1620053890000|2021-05-03 14:58:10|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|303
1620053900000|2021-05-03 14:58:20|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4198.79|4198.39|603
1620053910000|2021-05-03 14:58:30|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|230
1620053920000|2021-05-03 14:58:40|4198.91|4198.51|4198.54|4198.14|4198.91|4198.51|4198.54|4198.14|265
1620053930000|2021-05-03 14:58:50|4198.29|4197.89|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|391
1620053940000|2021-05-03 14:59:00|4198.66|4198.26|4199.04|4198.64|4199.16|4198.76|4198.54|4198.14|334
1620053950000|2021-05-03 14:59:10|4199.16|4198.76|4199.04|4198.64|4199.16|4198.76|4198.79|4198.39|238
1620053960000|2021-05-03 14:59:20|4198.79|4198.39|4199.29|4198.89|4199.41|4199.01|4198.79|4198.39|223
1620053970000|2021-05-03 14:59:30|4199.04|4198.64|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|241
1620053980000|2021-05-03 14:59:40|4199.04|4198.64|4199.16|4198.76|4199.29|4198.89|4199.04|4198.64|271
1620053990000|2021-05-03 14:59:50|4199.29|4198.89|4199.79|4199.39|4199.79|4199.39|4199.04|4198.64|414
1620054000000|2021-05-03 15:00:00|4199.54|4199.14|4198.79|4198.39|4199.54|4199.14|4198.29|4197.89|624
1620054010000|2021-05-03 15:00:10|4198.54|4198.14|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|525
1620054020000|2021-05-03 15:00:20|4198.29|4197.89|4198.04|4197.64|4198.54|4198.14|4198.04|4197.64|215
1620054030000|2021-05-03 15:00:30|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4197.79|4197.39|740
1620054040000|2021-05-03 15:00:40|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|1970
1620054050000|2021-05-03 15:00:50|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|576
1620054060000|2021-05-03 15:01:00|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|1020
1620054070000|2021-05-03 15:01:10|4197.91|4197.51|4198.79|4198.39|4198.79|4198.39|4197.79|4197.39|811
1620054080000|2021-05-03 15:01:20|4199.04|4198.64|4197.79|4197.39|4199.29|4198.89|4197.79|4197.39|1012
1620054090000|2021-05-03 15:01:30|4197.54|4197.14|4196.29|4195.89|4197.54|4197.14|4196.29|4195.89|2612
1620054100000|2021-05-03 15:01:40|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|1018
1620054110000|2021-05-03 15:01:50|4196.29|4195.89|4196.91|4196.51|4197.04|4196.64|4196.29|4195.89|978
1620054120000|2021-05-03 15:02:00|4197.04|4196.64|4196.54|4196.14|4197.79|4197.39|4196.54|4196.14|1049
1620054130000|2021-05-03 15:02:10|4196.79|4196.39|4196.29|4195.89|4196.79|4196.39|4196.04|4195.64|1369
1620054140000|2021-05-03 15:02:20|4196.79|4196.39|4196.04|4195.64|4197.04|4196.64|4196.04|4195.64|696
1620054150000|2021-05-03 15:02:30|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|347
1620054160000|2021-05-03 15:02:40|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|374
1620054170000|2021-05-03 15:02:50|4196.79|4196.39|4196.79|4196.39|4197.29|4196.89|4196.54|4196.14|872
1620054180000|2021-05-03 15:03:00|4196.54|4196.14|4197.54|4197.14|4197.79|4197.39|4196.54|4196.14|697
1620054190000|2021-05-03 15:03:10|4197.29|4196.89|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|437
1620054200000|2021-05-03 15:03:20|4197.16|4196.76|4196.54|4196.14|4197.16|4196.76|4196.29|4195.89|448
1620054210000|2021-05-03 15:03:30|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|295
1620054220000|2021-05-03 15:03:40|4196.04|4195.64|4197.29|4196.89|4197.29|4196.89|4196.04|4195.64|712
1620054230000|2021-05-03 15:03:50|4197.41|4197.01|4197.04|4196.64|4197.54|4197.14|4197.04|4196.64|493
1620054240000|2021-05-03 15:04:00|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|311
1620054250000|2021-05-03 15:04:10|4197.29|4196.89|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|383
1620054260000|2021-05-03 15:04:20|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|579
1620054270000|2021-05-03 15:04:30|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|351
1620054280000|2021-05-03 15:04:40|4197.16|4196.76|4196.29|4195.89|4197.29|4196.89|4196.04|4195.64|958
1620054290000|2021-05-03 15:04:50|4196.54|4196.14|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|597
1620054300000|2021-05-03 15:05:00|4196.41|4196.01|4197.04|4196.64|4197.29|4196.89|4196.29|4195.89|877
1620054310000|2021-05-03 15:05:10|4196.79|4196.39|4197.04|4196.64|4197.04|4196.64|4196.54|4196.14|549
1620054320000|2021-05-03 15:05:20|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|363
1620054330000|2021-05-03 15:05:30|4196.29|4195.89|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|578
1620054340000|2021-05-03 15:05:40|4196.79|4196.39|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|331
1620054350000|2021-05-03 15:05:50|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|229
1620054360000|2021-05-03 15:06:00|4196.29|4195.89|4196.79|4196.39|4196.79|4196.39|4195.79|4195.39|1070
1620054370000|2021-05-03 15:06:10|4197.04|4196.64|4196.79|4196.39|4197.29|4196.89|4196.41|4196.01|706
1620054380000|2021-05-03 15:06:20|4196.54|4196.14|4197.29|4196.89|4197.29|4196.89|4196.54|4196.14|307
1620054390000|2021-05-03 15:06:30|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|507
1620054400000|2021-05-03 15:06:40|4197.29|4196.89|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|205
1620054410000|2021-05-03 15:06:50|4197.79|4197.39|4198.54|4198.14|4198.54|4198.14|4197.79|4197.39|1075
1620054420000|2021-05-03 15:07:00|4198.29|4197.89|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|458
1620054430000|2021-05-03 15:07:10|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|660
1620054440000|2021-05-03 15:07:20|4198.04|4197.64|4198.79|4198.39|4198.79|4198.39|4198.04|4197.64|315
1620054450000|2021-05-03 15:07:30|4198.54|4198.14|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|301
1620054460000|2021-05-03 15:07:40|4198.54|4198.14|4198.29|4197.89|4198.79|4198.39|4198.29|4197.89|498
1620054470000|2021-05-03 15:07:50|4198.04|4197.64|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|312
1620054480000|2021-05-03 15:08:00|4198.41|4198.01|4198.04|4197.64|4198.41|4198.01|4197.29|4196.89|956
1620054490000|2021-05-03 15:08:10|4197.91|4197.51|4198.29|4197.89|4198.54|4198.14|4197.79|4197.39|462
1620054500000|2021-05-03 15:08:20|4198.54|4198.14|4198.54|4198.14|4198.54|4198.14|4198.29|4197.89|330
1620054510000|2021-05-03 15:08:30|4198.41|4198.01|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|319
1620054520000|2021-05-03 15:08:40|4198.79|4198.39|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|210
1620054530000|2021-05-03 15:08:50|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|224
1620054540000|2021-05-03 15:09:00|4198.66|4198.26|4198.29|4197.89|4198.66|4198.26|4198.04|4197.64|415
1620054550000|2021-05-03 15:09:10|4198.04|4197.64|4198.79|4198.39|4198.79|4198.39|4198.04|4197.64|281
1620054560000|2021-05-03 15:09:20|4199.04|4198.64|4199.04|4198.64|4199.54|4199.14|4199.04|4198.64|778
1620054570000|2021-05-03 15:09:30|4198.79|4198.39|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|268
1620054580000|2021-05-03 15:09:40|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|225
1620054590000|2021-05-03 15:09:50|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.04|4198.64|309
1620054600000|2021-05-03 15:10:00|4199.29|4198.89|4199.04|4198.64|4199.41|4199.01|4199.04|4198.64|538
1620054610000|2021-05-03 15:10:10|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4198.54|4198.14|578
1620054620000|2021-05-03 15:10:20|4199.29|4198.89|4199.04|4198.64|4199.29|4198.89|4198.79|4198.39|375
1620054630000|2021-05-03 15:10:30|4198.79|4198.39|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|409
1620054640000|2021-05-03 15:10:40|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|154
1620054650000|2021-05-03 15:10:50|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|208
1620054660000|2021-05-03 15:11:00|4198.79|4198.39|4199.04|4198.64|4199.29|4198.89|4198.54|4198.14|710
1620054670000|2021-05-03 15:11:10|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|327
1620054680000|2021-05-03 15:11:20|4198.79|4198.39|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|146
1620054690000|2021-05-03 15:11:30|4198.29|4197.89|4195.79|4195.39|4198.29|4197.89|4195.79|4195.39|3421
1620054700000|2021-05-03 15:11:40|4195.04|4194.64|4195.54|4195.14|4196.04|4195.64|4194.54|4194.14|3578
1620054710000|2021-05-03 15:11:50|4195.79|4195.39|4196.54|4196.14|4197.04|4196.64|4195.54|4195.14|1447
1620054720000|2021-05-03 15:12:00|4196.29|4195.89|4195.79|4195.39|4196.79|4196.39|4195.79|4195.39|995
1620054730000|2021-05-03 15:12:10|4196.04|4195.64|4195.54|4195.14|4196.04|4195.64|4195.29|4194.89|742
1620054740000|2021-05-03 15:12:20|4195.29|4194.89|4195.29|4194.89|4195.79|4195.39|4195.04|4194.64|1013
1620054750000|2021-05-03 15:12:30|4195.54|4195.14|4195.04|4194.64|4195.54|4195.14|4194.29|4193.89|1470
1620054760000|2021-05-03 15:12:40|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4194.79|4194.39|861
1620054770000|2021-05-03 15:12:50|4195.04|4194.64|4195.54|4195.14|4196.04|4195.64|4195.04|4194.64|761
1620054780000|2021-05-03 15:13:00|4195.41|4195.01|4195.79|4195.39|4195.79|4195.39|4195.29|4194.89|594
1620054790000|2021-05-03 15:13:10|4195.54|4195.14|4196.04|4195.64|4196.16|4195.76|4195.54|4195.14|676
1620054800000|2021-05-03 15:13:20|4195.91|4195.51|4195.04|4194.64|4196.04|4195.64|4194.79|4194.39|509
1620054810000|2021-05-03 15:13:30|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|890
1620054820000|2021-05-03 15:13:40|4194.29|4193.89|4195.04|4194.64|4195.16|4194.76|4194.29|4193.89|612
1620054830000|2021-05-03 15:13:50|4194.79|4194.39|4195.04|4194.64|4195.29|4194.89|4194.79|4194.39|592
1620054840000|2021-05-03 15:14:00|4194.54|4194.14|4195.04|4194.64|4195.04|4194.64|4194.54|4194.14|898
1620054850000|2021-05-03 15:14:10|4194.79|4194.39|4195.54|4195.14|4195.79|4195.39|4194.79|4194.39|576
1620054860000|2021-05-03 15:14:20|4195.79|4195.39|4195.29|4194.89|4195.79|4195.39|4195.29|4194.89|288
1620054870000|2021-05-03 15:14:30|4195.41|4195.01|4195.29|4194.89|4195.54|4195.14|4195.04|4194.64|336
1620054880000|2021-05-03 15:14:40|4195.54|4195.14|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|528
1620054890000|2021-05-03 15:14:50|4195.79|4195.39|4195.29|4194.89|4196.04|4195.64|4195.29|4194.89|493
1620054900000|2021-05-03 15:15:00|4195.41|4195.01|4195.04|4194.64|4195.54|4195.14|4195.04|4194.64|480
1620054910000|2021-05-03 15:15:10|4195.29|4194.89|4194.79|4194.39|4195.29|4194.89|4194.29|4193.89|569
1620054920000|2021-05-03 15:15:20|4194.54|4194.14|4196.29|4195.89|4196.29|4195.89|4194.54|4194.14|605
1620054930000|2021-05-03 15:15:30|4196.04|4195.64|4196.04|4195.64|4196.54|4196.14|4196.04|4195.64|947
1620054940000|2021-05-03 15:15:40|4195.91|4195.51|4196.29|4195.89|4196.29|4195.89|4195.79|4195.39|313
1620054950000|2021-05-03 15:15:50|4196.54|4196.14|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|560
1620054960000|2021-05-03 15:16:00|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.29|4195.89|401
1620054970000|2021-05-03 15:16:10|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|454
1620054980000|2021-05-03 15:16:20|4197.04|4196.64|4197.04|4196.64|4197.41|4197.01|4197.04|4196.64|526
1620054990000|2021-05-03 15:16:30|4197.29|4196.89|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|812
1620055000000|2021-05-03 15:16:40|4197.54|4197.14|4198.29|4197.89|4198.29|4197.89|4197.54|4197.14|396
1620055010000|2021-05-03 15:16:50|4198.04|4197.64|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|369
1620055020000|2021-05-03 15:17:00|4197.66|4197.26|4196.79|4196.39|4197.79|4197.39|4196.66|4196.26|444
1620055030000|2021-05-03 15:17:10|4197.04|4196.64|4196.79|4196.39|4197.29|4196.89|4196.54|4196.14|569
1620055040000|2021-05-03 15:17:20|4196.66|4196.26|4196.79|4196.39|4197.04|4196.64|4196.41|4196.01|563
1620055050000|2021-05-03 15:17:30|4196.91|4196.51|4197.29|4196.89|4197.54|4197.14|4196.79|4196.39|288
1620055060000|2021-05-03 15:17:40|4197.04|4196.64|4196.79|4196.39|4197.29|4196.89|4196.79|4196.39|163
1620055070000|2021-05-03 15:17:50|4196.54|4196.14|4196.66|4196.26|4196.79|4196.39|4196.54|4196.14|390
1620055080000|2021-05-03 15:18:00|4196.79|4196.39|4196.91|4196.51|4197.29|4196.89|4196.79|4196.39|496
1620055090000|2021-05-03 15:18:10|4197.04|4196.64|4196.79|4196.39|4197.29|4196.89|4196.79|4196.39|317
1620055100000|2021-05-03 15:18:20|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|46
1620055110000|2021-05-03 15:18:30|4196.79|4196.39|4196.29|4195.89|4197.04|4196.64|4196.29|4195.89|243
1620055120000|2021-05-03 15:18:40|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|382
1620055130000|2021-05-03 15:18:50|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|211
1620055140000|2021-05-03 15:19:00|4196.54|4196.14|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|446
1620055150000|2021-05-03 15:19:10|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|287
1620055160000|2021-05-03 15:19:20|4196.79|4196.39|4196.04|4195.64|4196.79|4196.39|4195.79|4195.39|514
1620055170000|2021-05-03 15:19:30|4195.79|4195.39|4196.29|4195.89|4196.29|4195.89|4195.79|4195.39|408
1620055180000|2021-05-03 15:19:40|4196.04|4195.64|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|400
1620055190000|2021-05-03 15:19:50|4196.41|4196.01|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|179
1620055200000|2021-05-03 15:20:00|4196.54|4196.14|4196.04|4195.64|4196.54|4196.14|4195.79|4195.39|417
1620055210000|2021-05-03 15:20:10|4195.79|4195.39|4195.54|4195.14|4196.04|4195.64|4195.54|4195.14|388
1620055220000|2021-05-03 15:20:20|4195.29|4194.89|4195.79|4195.39|4195.79|4195.39|4195.04|4194.64|278
1620055230000|2021-05-03 15:20:30|4196.04|4195.64|4195.29|4194.89|4196.04|4195.64|4195.29|4194.89|285
1620055240000|2021-05-03 15:20:40|4195.04|4194.64|4195.04|4194.64|4195.29|4194.89|4194.79|4194.39|447
1620055250000|2021-05-03 15:20:50|4195.29|4194.89|4195.29|4194.89|4195.79|4195.39|4195.04|4194.64|333
1620055260000|2021-05-03 15:21:00|4195.04|4194.64|4196.29|4195.89|4196.29|4195.89|4194.79|4194.39|538
1620055270000|2021-05-03 15:21:10|4196.54|4196.14|4197.04|4196.64|4197.29|4196.89|4196.29|4195.89|592
1620055280000|2021-05-03 15:21:20|4196.91|4196.51|4196.54|4196.14|4197.29|4196.89|4196.54|4196.14|427
1620055290000|2021-05-03 15:21:30|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.54|4196.14|668
1620055300000|2021-05-03 15:21:40|4197.04|4196.64|4197.54|4197.14|4197.54|4197.14|4196.79|4196.39|530
1620055310000|2021-05-03 15:21:50|4197.29|4196.89|4197.41|4197.01|4197.54|4197.14|4197.04|4196.64|426
1620055320000|2021-05-03 15:22:00|4197.54|4197.14|4197.29|4196.89|4197.79|4197.39|4197.04|4196.64|732
1620055330000|2021-05-03 15:22:10|4197.04|4196.64|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|394
1620055340000|2021-05-03 15:22:20|4196.66|4196.26|4196.79|4196.39|4196.91|4196.51|4196.54|4196.14|577
1620055350000|2021-05-03 15:22:30|4196.66|4196.26|4196.79|4196.39|4197.04|4196.64|4196.66|4196.26|135
1620055360000|2021-05-03 15:22:40|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|528
1620055370000|2021-05-03 15:22:50|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4196.91|4196.51|363
1620055380000|2021-05-03 15:23:00|4197.16|4196.76|4197.04|4196.64|4197.41|4197.01|4197.04|4196.64|603
1620055390000|2021-05-03 15:23:10|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|182
1620055400000|2021-05-03 15:23:20|4196.91|4196.51|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|279
1620055410000|2021-05-03 15:23:30|4196.79|4196.39|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|362
1620055420000|2021-05-03 15:23:40|4196.54|4196.14|4196.29|4195.89|4196.79|4196.39|4196.29|4195.89|331
1620055430000|2021-05-03 15:23:50|4196.04|4195.64|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|488
1620055440000|2021-05-03 15:24:00|4196.54|4196.14|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|266
1620055450000|2021-05-03 15:24:10|4196.54|4196.14|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|121
1620055460000|2021-05-03 15:24:20|4196.54|4196.14|4196.04|4195.64|4196.54|4196.14|4195.79|4195.39|511
1620055470000|2021-05-03 15:24:30|4196.29|4195.89|4196.29|4195.89|4196.41|4196.01|4196.29|4195.89|147
1620055480000|2021-05-03 15:24:40|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|303
1620055490000|2021-05-03 15:24:50|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|452
1620055500000|2021-05-03 15:25:00|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|653
1620055510000|2021-05-03 15:25:10|4196.29|4195.89|4195.91|4195.51|4196.54|4196.14|4195.91|4195.51|519
1620055520000|2021-05-03 15:25:20|4195.79|4195.39|4195.79|4195.39|4196.04|4195.64|4195.54|4195.14|564
1620055530000|2021-05-03 15:25:30|4195.54|4195.14|4195.04|4194.64|4195.54|4195.14|4194.79|4194.39|957
1620055540000|2021-05-03 15:25:40|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|752
1620055550000|2021-05-03 15:25:50|4194.29|4193.89|4194.54|4194.14|4195.04|4194.64|4194.29|4193.89|618
1620055560000|2021-05-03 15:26:00|4194.79|4194.39|4194.29|4193.89|4194.79|4194.39|4194.29|4193.89|421
1620055570000|2021-05-03 15:26:10|4194.41|4194.01|4194.04|4193.64|4194.54|4194.14|4193.79|4193.39|1583
1620055580000|2021-05-03 15:26:20|4193.79|4193.39|4194.04|4193.64|4194.04|4193.64|4193.54|4193.14|902
1620055590000|2021-05-03 15:26:30|4194.16|4193.76|4194.04|4193.64|4194.29|4193.89|4193.79|4193.39|1050
1620055600000|2021-05-03 15:26:40|4194.29|4193.89|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|730
1620055610000|2021-05-03 15:26:50|4193.91|4193.51|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|794
1620055620000|2021-05-03 15:27:00|4193.91|4193.51|4194.29|4193.89|4194.54|4194.14|4193.91|4193.51|949
1620055630000|2021-05-03 15:27:10|4194.04|4193.64|4193.54|4193.14|4194.04|4193.64|4193.54|4193.14|718
1620055640000|2021-05-03 15:27:20|4193.29|4192.89|4193.54|4193.14|4193.66|4193.26|4193.29|4192.89|380
1620055650000|2021-05-03 15:27:30|4193.79|4193.39|4194.04|4193.64|4194.29|4193.89|4193.79|4193.39|839
1620055660000|2021-05-03 15:27:40|4193.91|4193.51|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|395
1620055670000|2021-05-03 15:27:50|4193.79|4193.39|4193.66|4193.26|4194.04|4193.64|4193.66|4193.26|181
1620055680000|2021-05-03 15:28:00|4193.54|4193.14|4193.79|4193.39|4193.79|4193.39|4193.54|4193.14|510
1620055690000|2021-05-03 15:28:10|4193.54|4193.14|4194.04|4193.64|4194.04|4193.64|4193.54|4193.14|361
1620055700000|2021-05-03 15:28:20|4194.16|4193.76|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|330
1620055710000|2021-05-03 15:28:30|4194.04|4193.64|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|265
1620055720000|2021-05-03 15:28:40|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|446
1620055730000|2021-05-03 15:28:50|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|101
1620055740000|2021-05-03 15:29:00|4195.04|4194.64|4194.54|4194.14|4195.04|4194.64|4194.54|4194.14|851
1620055750000|2021-05-03 15:29:10|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|210
1620055760000|2021-05-03 15:29:20|4194.29|4193.89|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|320
1620055770000|2021-05-03 15:29:30|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|141
1620055780000|2021-05-03 15:29:40|4194.04|4193.64|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|377
1620055790000|2021-05-03 15:29:50|4194.04|4193.64|4194.04|4193.64|4194.29|4193.89|4193.79|4193.39|314
1620055800000|2021-05-03 15:30:00|4193.91|4193.51|4194.04|4193.64|4194.29|4193.89|4193.54|4193.14|620
1620055810000|2021-05-03 15:30:10|4193.79|4193.39|4194.29|4193.89|4194.29|4193.89|4193.79|4193.39|806
1620055820000|2021-05-03 15:30:20|4194.04|4193.64|4194.04|4193.64|4194.54|4194.14|4193.79|4193.39|642
1620055830000|2021-05-03 15:30:30|4193.79|4193.39|4194.04|4193.64|4194.29|4193.89|4193.79|4193.39|437
1620055840000|2021-05-03 15:30:40|4193.91|4193.51|4194.04|4193.64|4194.29|4193.89|4193.91|4193.51|203
1620055850000|2021-05-03 15:30:50|4193.91|4193.51|4193.54|4193.14|4193.91|4193.51|4193.54|4193.14|550
1620055860000|2021-05-03 15:31:00|4193.29|4192.89|4193.54|4193.14|4193.54|4193.14|4193.29|4192.89|603
1620055870000|2021-05-03 15:31:10|4193.29|4192.89|4193.79|4193.39|4193.79|4193.39|4193.29|4192.89|733
1620055880000|2021-05-03 15:31:20|4193.54|4193.14|4194.04|4193.64|4194.04|4193.64|4193.54|4193.14|624
1620055890000|2021-05-03 15:31:30|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|601
1620055900000|2021-05-03 15:31:40|4194.29|4193.89|4193.79|4193.39|4194.54|4194.14|4193.79|4193.39|381
1620055910000|2021-05-03 15:31:50|4193.54|4193.14|4193.79|4193.39|4194.04|4193.64|4193.54|4193.14|214
1620055920000|2021-05-03 15:32:00|4194.04|4193.64|4194.79|4194.39|4194.79|4194.39|4193.79|4193.39|457
1620055930000|2021-05-03 15:32:10|4195.04|4194.64|4195.54|4195.14|4195.79|4195.39|4194.79|4194.39|930
1620055940000|2021-05-03 15:32:20|4195.29|4194.89|4195.79|4195.39|4196.29|4195.89|4195.29|4194.89|633
1620055950000|2021-05-03 15:32:30|4196.04|4195.64|4197.04|4196.64|4197.04|4196.64|4196.04|4195.64|1524
1620055960000|2021-05-03 15:32:40|4196.79|4196.39|4196.66|4196.26|4196.79|4196.39|4196.54|4196.14|803
1620055970000|2021-05-03 15:32:50|4196.79|4196.39|4196.04|4195.64|4196.79|4196.39|4196.04|4195.64|382
1620055980000|2021-05-03 15:33:00|4196.29|4195.89|4196.79|4196.39|4196.79|4196.39|4196.04|4195.64|639
1620055990000|2021-05-03 15:33:10|4196.66|4196.26|4196.79|4196.39|4197.29|4196.89|4196.54|4196.14|1140
1620056000000|2021-05-03 15:33:20|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|347
1620056010000|2021-05-03 15:33:30|4197.04|4196.64|4197.54|4197.14|4197.54|4197.14|4197.04|4196.64|599
1620056020000|2021-05-03 15:33:40|4197.29|4196.89|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|367
1620056030000|2021-05-03 15:33:50|4197.54|4197.14|4198.04|4197.64|4198.04|4197.64|4197.54|4197.14|734
1620056040000|2021-05-03 15:34:00|4198.29|4197.89|4197.79|4197.39|4198.29|4197.89|4197.79|4197.39|501
1620056050000|2021-05-03 15:34:10|4198.04|4197.64|4198.29|4197.89|4198.54|4198.14|4198.04|4197.64|507
1620056060000|2021-05-03 15:34:20|4198.04|4197.64|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|485
1620056070000|2021-05-03 15:34:30|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|238
1620056080000|2021-05-03 15:34:40|4198.54|4198.14|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|769
1620056090000|2021-05-03 15:34:50|4199.04|4198.64|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|451
1620056100000|2021-05-03 15:35:00|4198.79|4198.39|4199.29|4198.89|4199.29|4198.89|4198.54|4198.14|529
1620056110000|2021-05-03 15:35:10|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|596
1620056120000|2021-05-03 15:35:20|4199.04|4198.64|4200.04|4199.64|4200.04|4199.64|4199.04|4198.64|1041
1620056130000|2021-05-03 15:35:30|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|561
1620056140000|2021-05-03 15:35:40|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|433
1620056150000|2021-05-03 15:35:50|4199.41|4199.01|4198.79|4198.39|4199.54|4199.14|4198.79|4198.39|789
1620056160000|2021-05-03 15:36:00|4199.04|4198.64|4199.54|4199.14|4199.54|4199.14|4199.04|4198.64|314
1620056170000|2021-05-03 15:36:10|4199.66|4199.26|4199.91|4199.51|4199.91|4199.51|4199.54|4199.14|367
1620056180000|2021-05-03 15:36:20|4199.79|4199.39|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|260
1620056190000|2021-05-03 15:36:30|4199.91|4199.51|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|221
1620056200000|2021-05-03 15:36:40|4200.29|4199.89|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|488
1620056210000|2021-05-03 15:36:50|4200.29|4199.89|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|318
1620056220000|2021-05-03 15:37:00|4200.04|4199.64|4200.04|4199.64|4200.29|4199.89|4199.79|4199.39|682
1620056230000|2021-05-03 15:37:10|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|594
1620056240000|2021-05-03 15:37:20|4200.16|4199.76|4200.04|4199.64|4200.16|4199.76|4199.79|4199.39|483
1620056250000|2021-05-03 15:37:30|4199.91|4199.51|4199.54|4199.14|4199.91|4199.51|4199.29|4198.89|314
1620056260000|2021-05-03 15:37:40|||||||||172
1620056270000|2021-05-03 15:37:50|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|469
1620056280000|2021-05-03 15:38:00|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|567
1620056290000|2021-05-03 15:38:10|4199.79|4199.39|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|132
1620056300000|2021-05-03 15:38:20|4199.29|4198.89|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|242
1620056310000|2021-05-03 15:38:30|4198.79|4198.39|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|823
1620056320000|2021-05-03 15:38:40|4198.66|4198.26|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|172
1620056330000|2021-05-03 15:38:50|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|150
1620056340000|2021-05-03 15:39:00|4198.54|4198.14|4199.04|4198.64|4199.29|4198.89|4198.54|4198.14|412
1620056350000|2021-05-03 15:39:10|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|241
1620056360000|2021-05-03 15:39:20|4199.29|4198.89|4199.41|4199.01|4199.54|4199.14|4199.04|4198.64|334
1620056370000|2021-05-03 15:39:30|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|111
1620056380000|2021-05-03 15:39:40|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|105
1620056390000|2021-05-03 15:39:50|4199.29|4198.89|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|193
1620056400000|2021-05-03 15:40:00|4199.16|4198.76|4198.54|4198.14|4199.29|4198.89|4198.54|4198.14|256
1620056410000|2021-05-03 15:40:10|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|530
1620056420000|2021-05-03 15:40:20|4198.91|4198.51|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|90
1620056430000|2021-05-03 15:40:30|4199.04|4198.64|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|137
1620056440000|2021-05-03 15:40:40|4198.41|4198.01|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|406
1620056450000|2021-05-03 15:40:50|4198.04|4197.64|4198.54|4198.14|4198.66|4198.26|4198.04|4197.64|406
1620056460000|2021-05-03 15:41:00|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|118
1620056470000|2021-05-03 15:41:10|4198.54|4198.14|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|499
1620056480000|2021-05-03 15:41:20|4198.66|4198.26|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|363
1620056490000|2021-05-03 15:41:30|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|61
1620056500000|2021-05-03 15:41:40|4198.91|4198.51|4199.04|4198.64|4199.16|4198.76|4198.79|4198.39|496
1620056510000|2021-05-03 15:41:50|4199.16|4198.76|4198.79|4198.39|4199.29|4198.89|4198.66|4198.26|197
1620056520000|2021-05-03 15:42:00|4198.66|4198.26|4198.54|4198.14|4198.66|4198.26|4198.29|4197.89|280
1620056530000|2021-05-03 15:42:10|4198.41|4198.01|4198.54|4198.14|4198.54|4198.14|4198.29|4197.89|237
1620056540000|2021-05-03 15:42:20|4198.79|4198.39|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|105
1620056550000|2021-05-03 15:42:30|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|250
1620056560000|2021-05-03 15:42:40|4198.66|4198.26|4198.54|4198.14|4198.66|4198.26|4198.54|4198.14|117
1620056570000|2021-05-03 15:42:50|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|203
1620056580000|2021-05-03 15:43:00|4198.91|4198.51|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|233
1620056590000|2021-05-03 15:43:10|4198.66|4198.26|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|294
1620056600000|2021-05-03 15:43:20|||||||||106
1620056610000|2021-05-03 15:43:30|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|133
1620056620000|2021-05-03 15:43:40|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|294
1620056630000|2021-05-03 15:43:50|4199.04|4198.64|4199.54|4199.14|4199.54|4199.14|4199.04|4198.64|227
1620056640000|2021-05-03 15:44:00|4199.79|4199.39|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|362
1620056650000|2021-05-03 15:44:10|4199.66|4199.26|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|194
1620056660000|2021-05-03 15:44:20|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|529
1620056670000|2021-05-03 15:44:30|4200.29|4199.89|4200.54|4200.14|4200.79|4200.39|4200.29|4199.89|632
1620056680000|2021-05-03 15:44:40|4200.66|4200.26|4200.79|4200.39|4200.79|4200.39|4200.54|4200.14|422
1620056690000|2021-05-03 15:44:50|4200.54|4200.14|4200.79|4200.39|4201.04|4200.64|4200.54|4200.14|653
1620056700000|2021-05-03 15:45:00|4201.04|4200.64|4200.79|4200.39|4201.29|4200.89|4200.79|4200.39|1238
1620056710000|2021-05-03 15:45:10|4200.54|4200.14|4200.54|4200.14|4200.79|4200.39|4200.29|4199.89|648
1620056720000|2021-05-03 15:45:20|4200.66|4200.26|4201.04|4200.64|4201.29|4200.89|4200.66|4200.26|365
1620056730000|2021-05-03 15:45:30|4201.29|4200.89|4201.29|4200.89|4201.29|4200.89|4201.04|4200.64|173
1620056740000|2021-05-03 15:45:40|4201.04|4200.64|4201.04|4200.64|4201.29|4200.89|4201.04|4200.64|174
1620056750000|2021-05-03 15:45:50|4201.16|4200.76|4200.79|4200.39|4201.29|4200.89|4200.79|4200.39|268
1620056760000|2021-05-03 15:46:00|4201.04|4200.64|4200.79|4200.39|4201.04|4200.64|4200.54|4200.14|468
1620056770000|2021-05-03 15:46:10|4200.66|4200.26|4200.79|4200.39|4200.79|4200.39|4200.29|4199.89|288
1620056780000|2021-05-03 15:46:20|4201.04|4200.64|4200.79|4200.39|4201.04|4200.64|4200.79|4200.39|200
1620056790000|2021-05-03 15:46:30|4201.04|4200.64|4201.04|4200.64|4201.04|4200.64|4200.79|4200.39|128
1620056800000|2021-05-03 15:46:40|4200.91|4200.51|4200.79|4200.39|4201.04|4200.64|4200.79|4200.39|171
1620056810000|2021-05-03 15:46:50|4200.54|4200.14|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|210
1620056820000|2021-05-03 15:47:00|4200.04|4199.64|4200.79|4200.39|4200.79|4200.39|4200.04|4199.64|377
1620056830000|2021-05-03 15:47:10|4200.54|4200.14|4200.79|4200.39|4200.79|4200.39|4200.54|4200.14|102
1620056840000|2021-05-03 15:47:20|4200.54|4200.14|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|248
1620056850000|2021-05-03 15:47:30|4200.66|4200.26|4200.29|4199.89|4200.79|4200.39|4200.29|4199.89|112
1620056860000|2021-05-03 15:47:40|4200.54|4200.14|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|227
1620056870000|2021-05-03 15:47:50|4200.16|4199.76|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|122
1620056880000|2021-05-03 15:48:00|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|4200.29|4199.89|350
1620056890000|2021-05-03 15:48:10|4200.29|4199.89|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|227
1620056900000|2021-05-03 15:48:20|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|267
1620056910000|2021-05-03 15:48:30|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|157
1620056920000|2021-05-03 15:48:40|4200.04|4199.64|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|123
1620056930000|2021-05-03 15:48:50|4200.04|4199.64|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|141
1620056940000|2021-05-03 15:49:00|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|4200.41|4200.01|167
1620056950000|2021-05-03 15:49:10|4200.29|4199.89|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|288
1620056960000|2021-05-03 15:49:20|||||||||21
1620056970000|2021-05-03 15:49:30|4200.16|4199.76|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|165
1620056980000|2021-05-03 15:49:40|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|85
1620056990000|2021-05-03 15:49:50|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|275
1620057000000|2021-05-03 15:50:00|4199.91|4199.51|4200.29|4199.89|4200.54|4200.14|4199.91|4199.51|527
1620057010000|2021-05-03 15:50:10|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|169
1620057020000|2021-05-03 15:50:20|4199.91|4199.51|4199.41|4199.01|4200.04|4199.64|4199.29|4198.89|830
1620057030000|2021-05-03 15:50:30|4199.29|4198.89|4199.79|4199.39|4199.79|4199.39|4199.29|4198.89|355
1620057040000|2021-05-03 15:50:40|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|155
1620057050000|2021-05-03 15:50:50|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|337
1620057060000|2021-05-03 15:51:00|4199.16|4198.76|4199.29|4198.89|4199.29|4198.89|4198.91|4198.51|452
1620057070000|2021-05-03 15:51:10|4199.41|4199.01|4199.29|4198.89|4199.41|4199.01|4199.29|4198.89|270
1620057080000|2021-05-03 15:51:20|4199.04|4198.64|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|229
1620057090000|2021-05-03 15:51:30|4198.66|4198.26|4198.04|4197.64|4198.66|4198.26|4198.04|4197.64|897
1620057100000|2021-05-03 15:51:40|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|939
1620057110000|2021-05-03 15:51:50|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|244
1620057120000|2021-05-03 15:52:00|4197.79|4197.39|4198.29|4197.89|4198.29|4197.89|4197.79|4197.39|1098
1620057130000|2021-05-03 15:52:10|4198.54|4198.14|4198.04|4197.64|4198.54|4198.14|4198.04|4197.64|360
1620057140000|2021-05-03 15:52:20|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|320
1620057150000|2021-05-03 15:52:30|4198.04|4197.64|4197.04|4196.64|4198.04|4197.64|4196.79|4196.39|1473
1620057160000|2021-05-03 15:52:40|||||||||400
1620057170000|2021-05-03 15:52:50|4196.91|4196.51|4196.54|4196.14|4197.04|4196.64|4196.29|4195.89|880
1620057180000|2021-05-03 15:53:00|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|4195.79|4195.39|480
1620057190000|2021-05-03 15:53:10|4196.04|4195.64|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|338
1620057200000|2021-05-03 15:53:20|4196.29|4195.89|4197.04|4196.64|4197.29|4196.89|4196.29|4195.89|333
1620057210000|2021-05-03 15:53:30|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|188
1620057220000|2021-05-03 15:53:40|4197.54|4197.14|4197.54|4197.14|4197.66|4197.26|4197.29|4196.89|454
1620057230000|2021-05-03 15:53:50|4197.41|4197.01|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|161
1620057240000|2021-05-03 15:54:00|4197.29|4196.89|4197.41|4197.01|4197.54|4197.14|4197.29|4196.89|109
1620057250000|2021-05-03 15:54:10|4197.54|4197.14|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|261
1620057260000|2021-05-03 15:54:20|4197.04|4196.64|4196.91|4196.51|4197.04|4196.64|4196.79|4196.39|235
1620057270000|2021-05-03 15:54:30|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|80
1620057280000|2021-05-03 15:54:40|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.66|4196.26|137
1620057290000|2021-05-03 15:54:50|4196.66|4196.26|4196.29|4195.89|4196.79|4196.39|4196.29|4195.89|176
1620057300000|2021-05-03 15:55:00|4195.79|4195.39|4196.29|4195.89|4196.29|4195.89|4195.79|4195.39|650
1620057310000|2021-05-03 15:55:10|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.41|4196.01|156
1620057320000|2021-05-03 15:55:20|4197.04|4196.64|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|329
1620057330000|2021-05-03 15:55:30|4196.66|4196.26|4197.54|4197.14|4197.54|4197.14|4196.66|4196.26|466
1620057340000|2021-05-03 15:55:40|4197.29|4196.89|4197.29|4196.89|4197.41|4197.01|4197.29|4196.89|169
1620057350000|2021-05-03 15:55:50|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|107
1620057360000|2021-05-03 15:56:00|4197.54|4197.14|4198.29|4197.89|4198.29|4197.89|4197.54|4197.14|284
1620057370000|2021-05-03 15:56:10|4198.54|4198.14|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|384
1620057380000|2021-05-03 15:56:20|4198.41|4198.01|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|387
1620057390000|2021-05-03 15:56:30|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|111
1620057400000|2021-05-03 15:56:40|4199.29|4198.89|4199.16|4198.76|4199.29|4198.89|4199.04|4198.64|242
1620057410000|2021-05-03 15:56:50|4199.04|4198.64|4199.04|4198.64|4199.29|4198.89|4198.91|4198.51|313
1620057420000|2021-05-03 15:57:00|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|205
1620057430000|2021-05-03 15:57:10|4199.79|4199.39|4199.79|4199.39|4200.04|4199.64|4199.54|4199.14|353
1620057440000|2021-05-03 15:57:20|4199.66|4199.26|4199.54|4199.14|4199.66|4199.26|4199.54|4199.14|171
1620057450000|2021-05-03 15:57:30|4199.79|4199.39|4200.04|4199.64|4200.29|4199.89|4199.54|4199.14|227
1620057460000|2021-05-03 15:57:40|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|247
1620057470000|2021-05-03 15:57:50|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|192
1620057480000|2021-05-03 15:58:00|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|137
1620057490000|2021-05-03 15:58:10|4199.91|4199.51|4199.54|4199.14|4200.04|4199.64|4199.54|4199.14|192
1620057500000|2021-05-03 15:58:20|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|73
1620057510000|2021-05-03 15:58:30|4199.66|4199.26|4199.54|4199.14|4199.66|4199.26|4199.54|4199.14|128
1620057520000|2021-05-03 15:58:40|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|415
1620057530000|2021-05-03 15:58:50|4199.41|4199.01|4200.04|4199.64|4200.04|4199.64|4199.41|4199.01|128
1620057540000|2021-05-03 15:59:00|4200.29|4199.89|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|390
1620057550000|2021-05-03 15:59:10|4200.29|4199.89|4199.79|4199.39|4200.29|4199.89|4199.79|4199.39|259
1620057560000|2021-05-03 15:59:20|4200.04|4199.64|4199.29|4198.89|4200.04|4199.64|4199.29|4198.89|244
1620057570000|2021-05-03 15:59:30|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|253
1620057580000|2021-05-03 15:59:40|4199.66|4199.26|4199.79|4199.39|4199.79|4199.39|4199.66|4199.26|56
1620057590000|2021-05-03 15:59:50|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|248
1620057600000|2021-05-03 16:00:00|4199.66|4199.26|4199.04|4198.64|4199.79|4199.39|4199.04|4198.64|491
1620057610000|2021-05-03 16:00:10|4199.29|4198.89|4199.04|4198.64|4199.54|4199.14|4199.04|4198.64|257
1620057620000|2021-05-03 16:00:20|4198.79|4198.39|4199.29|4198.89|4199.29|4198.89|4198.79|4198.39|265
1620057630000|2021-05-03 16:00:30|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|71
1620057640000|2021-05-03 16:00:40|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|133
1620057650000|2021-05-03 16:00:50|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|127
1620057660000|2021-05-03 16:01:00|4199.41|4199.01|4199.04|4198.64|4199.41|4199.01|4199.04|4198.64|219
1620057670000|2021-05-03 16:01:10|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.54|4198.14|247
1620057680000|2021-05-03 16:01:20|4198.79|4198.39|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|137
1620057690000|2021-05-03 16:01:30|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.16|4197.76|265
1620057700000|2021-05-03 16:01:40|4198.54|4198.14|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|265
1620057710000|2021-05-03 16:01:50|4198.79|4198.39|4198.66|4198.26|4198.79|4198.39|4198.54|4198.14|112
1620057720000|2021-05-03 16:02:00|4198.54|4198.14|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|129
1620057730000|2021-05-03 16:02:10|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.04|4197.64|270
1620057740000|2021-05-03 16:02:20|||||||||17
1620057750000|2021-05-03 16:02:30|4198.16|4197.76|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|116
1620057760000|2021-05-03 16:02:40|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|346
1620057770000|2021-05-03 16:02:50|4198.29|4197.89|4198.91|4198.51|4199.29|4198.89|4198.29|4197.89|349
1620057780000|2021-05-03 16:03:00|4198.79|4198.39|4199.29|4198.89|4199.29|4198.89|4198.79|4198.39|206
1620057790000|2021-05-03 16:03:10|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|240
1620057800000|2021-05-03 16:03:20|4199.66|4199.26|4199.29|4198.89|4199.66|4199.26|4199.29|4198.89|164
1620057810000|2021-05-03 16:03:30|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.41|4199.01|234
1620057820000|2021-05-03 16:03:40|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|224
1620057830000|2021-05-03 16:03:50|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|195
1620057840000|2021-05-03 16:04:00|4198.91|4198.51|4198.79|4198.39|4198.91|4198.51|4198.29|4197.89|335
1620057850000|2021-05-03 16:04:10|4199.04|4198.64|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|297
1620057860000|2021-05-03 16:04:20|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.54|4198.14|247
1620057870000|2021-05-03 16:04:30|4198.91|4198.51|4199.41|4199.01|4199.41|4199.01|4198.79|4198.39|134
1620057880000|2021-05-03 16:04:40|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|89
1620057890000|2021-05-03 16:04:50|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4198.91|4198.51|166
1620057900000|2021-05-03 16:05:00|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|185
1620057910000|2021-05-03 16:05:10|4198.79|4198.39|4198.54|4198.14|4198.91|4198.51|4198.29|4197.89|262
1620057920000|2021-05-03 16:05:20|4198.41|4198.01|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|138
1620057930000|2021-05-03 16:05:30|4198.79|4198.39|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|160
1620057940000|2021-05-03 16:05:40|4198.66|4198.26|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|144
1620057950000|2021-05-03 16:05:50|4198.66|4198.26|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|78
1620057960000|2021-05-03 16:06:00|4198.29|4197.89|4198.79|4198.39|4198.91|4198.51|4198.29|4197.89|513
1620057970000|2021-05-03 16:06:10|4198.66|4198.26|4199.04|4198.64|4199.29|4198.89|4198.66|4198.26|120
1620057980000|2021-05-03 16:06:20|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|150
1620057990000|2021-05-03 16:06:30|4199.16|4198.76|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|242
1620058000000|2021-05-03 16:06:40|4199.04|4198.64|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|308
1620058010000|2021-05-03 16:06:50|4199.04|4198.64|4199.29|4198.89|4199.79|4199.39|4199.04|4198.64|304
1620058020000|2021-05-03 16:07:00|4198.79|4198.39|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|343
1620058030000|2021-05-03 16:07:10|4198.91|4198.51|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|100
1620058040000|2021-05-03 16:07:20|4198.91|4198.51|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|209
1620058050000|2021-05-03 16:07:30|4198.66|4198.26|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|194
1620058060000|2021-05-03 16:07:40|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.04|4197.64|197
1620058070000|2021-05-03 16:07:50|4198.54|4198.14|4198.04|4197.64|4198.54|4198.14|4198.04|4197.64|246
1620058080000|2021-05-03 16:08:00|4198.29|4197.89|4198.54|4198.14|4198.54|4198.14|4198.16|4197.76|239
1620058090000|2021-05-03 16:08:10|4198.66|4198.26|4198.54|4198.14|4198.79|4198.39|4198.29|4197.89|255
1620058100000|2021-05-03 16:08:20|4198.41|4198.01|4198.54|4198.14|4198.54|4198.14|4198.29|4197.89|103
1620058110000|2021-05-03 16:08:30|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|45
1620058120000|2021-05-03 16:08:40|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|260
1620058130000|2021-05-03 16:08:50|4198.91|4198.51|4198.29|4197.89|4199.04|4198.64|4198.29|4197.89|239
1620058140000|2021-05-03 16:09:00|4198.41|4198.01|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|130
1620058150000|2021-05-03 16:09:10|4198.54|4198.14|4198.04|4197.64|4198.54|4198.14|4198.04|4197.64|199
1620058160000|2021-05-03 16:09:20|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4197.79|4197.39|249
1620058170000|2021-05-03 16:09:30|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|192
1620058180000|2021-05-03 16:09:40|||||||||37
1620058190000|2021-05-03 16:09:50|4198.16|4197.76|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|188
1620058200000|2021-05-03 16:10:00|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|553
1620058210000|2021-05-03 16:10:10|4197.29|4196.89|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|235
1620058220000|2021-05-03 16:10:20|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|171
1620058230000|2021-05-03 16:10:30|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|214
1620058240000|2021-05-03 16:10:40|4197.41|4197.01|4197.66|4197.26|4197.79|4197.39|4197.29|4196.89|283
1620058250000|2021-05-03 16:10:50|4197.54|4197.14|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|96
1620058260000|2021-05-03 16:11:00|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4196.54|4196.14|606
1620058270000|2021-05-03 16:11:10|4197.16|4196.76|4196.79|4196.39|4197.16|4196.76|4196.54|4196.14|434
1620058280000|2021-05-03 16:11:20|4196.91|4196.51|4197.79|4197.39|4197.79|4197.39|4196.91|4196.51|236
1620058290000|2021-05-03 16:11:30|4197.54|4197.14|4197.29|4196.89|4197.66|4197.26|4197.29|4196.89|141
1620058300000|2021-05-03 16:11:40|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|166
1620058310000|2021-05-03 16:11:50|4197.66|4197.26|4198.04|4197.64|4198.04|4197.64|4197.54|4197.14|155
1620058320000|2021-05-03 16:12:00|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|496
1620058330000|2021-05-03 16:12:10|4198.54|4198.14|4197.79|4197.39|4198.54|4198.14|4197.79|4197.39|511
1620058340000|2021-05-03 16:12:20|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|23
1620058350000|2021-05-03 16:12:30|4197.91|4197.51|4197.79|4197.39|4197.91|4197.51|4197.54|4197.14|272
1620058360000|2021-05-03 16:12:40|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|222
1620058370000|2021-05-03 16:12:50|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|198
1620058380000|2021-05-03 16:13:00|4197.66|4197.26|4197.29|4196.89|4197.79|4197.39|4197.29|4196.89|291
1620058390000|2021-05-03 16:13:10|4197.16|4196.76|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|206
1620058400000|2021-05-03 16:13:20|4197.41|4197.01|4197.04|4196.64|4197.41|4197.01|4197.04|4196.64|62
1620058410000|2021-05-03 16:13:30|4197.16|4196.76|4196.79|4196.39|4197.16|4196.76|4196.79|4196.39|113
1620058420000|2021-05-03 16:13:40|||||||||7
1620058430000|2021-05-03 16:13:50|4196.91|4196.51|4196.29|4195.89|4196.91|4196.51|4196.29|4195.89|525
1620058440000|2021-05-03 16:14:00|4196.41|4196.01|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|241
1620058450000|2021-05-03 16:14:10|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|202
1620058460000|2021-05-03 16:14:20|4197.04|4196.64|4197.29|4196.89|4197.41|4197.01|4197.04|4196.64|154
1620058470000|2021-05-03 16:14:30|4197.41|4197.01|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|257
1620058480000|2021-05-03 16:14:40|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|225
1620058490000|2021-05-03 16:14:50|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|181
1620058500000|2021-05-03 16:15:00|4197.29|4196.89|4196.79|4196.39|4197.54|4197.14|4196.79|4196.39|343
1620058510000|2021-05-03 16:15:10|4196.66|4196.26|4196.54|4196.14|4196.91|4196.51|4196.54|4196.14|215
1620058520000|2021-05-03 16:15:20|4196.79|4196.39|4197.29|4196.89|4197.29|4196.89|4196.66|4196.26|177
1620058530000|2021-05-03 16:15:30|4197.04|4196.64|4197.04|4196.64|4197.16|4196.76|4196.79|4196.39|85
1620058540000|2021-05-03 16:15:40|4196.91|4196.51|4196.79|4196.39|4196.91|4196.51|4196.79|4196.39|103
1620058550000|2021-05-03 16:15:50|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|169
1620058560000|2021-05-03 16:16:00|4197.16|4196.76|4197.54|4197.14|4197.54|4197.14|4197.04|4196.64|352
1620058570000|2021-05-03 16:16:10|4197.41|4197.01|4197.54|4197.14|4197.54|4197.14|4197.41|4197.01|129
1620058580000|2021-05-03 16:16:20|4197.66|4197.26|4197.29|4196.89|4197.66|4197.26|4197.29|4196.89|209
1620058590000|2021-05-03 16:16:30|4197.16|4196.76|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|154
1620058600000|2021-05-03 16:16:40|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|109
1620058610000|2021-05-03 16:16:50|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|125
1620058620000|2021-05-03 16:17:00|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|313
1620058630000|2021-05-03 16:17:10|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|149
1620058640000|2021-05-03 16:17:20|4197.66|4197.26|4197.54|4197.14|4197.66|4197.26|4197.54|4197.14|151
1620058650000|2021-05-03 16:17:30|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|215
1620058660000|2021-05-03 16:17:40|4197.54|4197.14|4197.04|4196.64|4197.54|4197.14|4197.04|4196.64|263
1620058670000|2021-05-03 16:17:50|4196.91|4196.51|4197.29|4196.89|4197.29|4196.89|4196.91|4196.51|190
1620058680000|2021-05-03 16:18:00|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|370
1620058690000|2021-05-03 16:18:10|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|287
1620058700000|2021-05-03 16:18:20|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|62
1620058710000|2021-05-03 16:18:30|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|93
1620058720000|2021-05-03 16:18:40|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|136
1620058730000|2021-05-03 16:18:50|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|240
1620058740000|2021-05-03 16:19:00|4196.91|4196.51|4197.04|4196.64|4197.29|4196.89|4196.91|4196.51|210
1620058750000|2021-05-03 16:19:10|4197.16|4196.76|4197.54|4197.14|4197.54|4197.14|4197.16|4196.76|216
1620058760000|2021-05-03 16:19:20|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|240
1620058770000|2021-05-03 16:19:30|4197.54|4197.14|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|129
1620058780000|2021-05-03 16:19:40|4197.04|4196.64|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|317
1620058790000|2021-05-03 16:19:50|4197.04|4196.64|4196.54|4196.14|4197.29|4196.89|4196.54|4196.14|241
1620058800000|2021-05-03 16:20:00|4196.29|4195.89|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|241
1620058810000|2021-05-03 16:20:10|4196.41|4196.01|4195.54|4195.14|4196.41|4196.01|4195.29|4194.89|633
1620058820000|2021-05-03 16:20:20|4195.79|4195.39|4195.54|4195.14|4195.79|4195.39|4195.29|4194.89|370
1620058830000|2021-05-03 16:20:30|4195.29|4194.89|4195.79|4195.39|4195.79|4195.39|4195.29|4194.89|259
1620058840000|2021-05-03 16:20:40|4195.91|4195.51|4196.04|4195.64|4196.54|4196.14|4195.91|4195.51|322
1620058850000|2021-05-03 16:20:50|4195.79|4195.39|4197.79|4197.39|4197.79|4197.39|4195.79|4195.39|646
1620058860000|2021-05-03 16:21:00|4198.04|4197.64|4198.04|4197.64|4198.29|4197.89|4197.54|4197.14|775
1620058870000|2021-05-03 16:21:10|4198.16|4197.76|4198.04|4197.64|4198.54|4198.14|4198.04|4197.64|501
1620058880000|2021-05-03 16:21:20|4198.29|4197.89|4197.29|4196.89|4198.29|4197.89|4197.29|4196.89|565
1620058890000|2021-05-03 16:21:30|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|134
1620058900000|2021-05-03 16:21:40|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|277
1620058910000|2021-05-03 16:21:50|4196.79|4196.39|4197.29|4196.89|4197.29|4196.89|4196.79|4196.39|280
1620058920000|2021-05-03 16:22:00|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4196.79|4196.39|289
1620058930000|2021-05-03 16:22:10|4197.16|4196.76|4197.29|4196.89|4197.41|4197.01|4197.04|4196.64|292
1620058940000|2021-05-03 16:22:20|4197.41|4197.01|4198.04|4197.64|4198.29|4197.89|4197.41|4197.01|346
1620058950000|2021-05-03 16:22:30|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|192
1620058960000|2021-05-03 16:22:40|4198.41|4198.01|4198.29|4197.89|4198.54|4198.14|4198.04|4197.64|462
1620058970000|2021-05-03 16:22:50|4198.04|4197.64|4197.79|4197.39|4198.29|4197.89|4197.79|4197.39|112
1620058980000|2021-05-03 16:23:00|4197.54|4197.14|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|277
1620058990000|2021-05-03 16:23:10|4197.91|4197.51|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|90
1620059000000|2021-05-03 16:23:20|4197.91|4197.51|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|49
1620059010000|2021-05-03 16:23:30|4197.54|4197.14|4197.54|4197.14|4197.66|4197.26|4197.54|4197.14|110
1620059020000|2021-05-03 16:23:40|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|219
1620059030000|2021-05-03 16:23:50|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|4197.16|4196.76|170
1620059040000|2021-05-03 16:24:00|4197.41|4197.01|4197.29|4196.89|4197.41|4197.01|4197.04|4196.64|280
1620059050000|2021-05-03 16:24:10|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|187
1620059060000|2021-05-03 16:24:20|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|162
1620059070000|2021-05-03 16:24:30|4197.66|4197.26|4197.29|4196.89|4197.66|4197.26|4197.29|4196.89|295
1620059080000|2021-05-03 16:24:40|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|139
1620059090000|2021-05-03 16:24:50|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4196.91|4196.51|222
1620059100000|2021-05-03 16:25:00|4197.04|4196.64|4196.54|4196.14|4197.04|4196.64|4196.29|4195.89|373
1620059110000|2021-05-03 16:25:10|4196.29|4195.89|4196.54|4196.14|4196.79|4196.39|4196.29|4195.89|143
1620059120000|2021-05-03 16:25:20|4196.41|4196.01|4197.04|4196.64|4197.29|4196.89|4196.41|4196.01|346
1620059130000|2021-05-03 16:25:30|4197.29|4196.89|4197.54|4197.14|4197.54|4197.14|4197.04|4196.64|220
1620059140000|2021-05-03 16:25:40|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|140
1620059150000|2021-05-03 16:25:50|4197.29|4196.89|4197.54|4197.14|4197.54|4197.14|4197.04|4196.64|454
1620059160000|2021-05-03 16:26:00|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|113
1620059170000|2021-05-03 16:26:10|4197.54|4197.14|4196.79|4196.39|4197.54|4197.14|4196.79|4196.39|187
1620059180000|2021-05-03 16:26:20|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|119
1620059190000|2021-05-03 16:26:30|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4196.91|4196.51|140
1620059200000|2021-05-03 16:26:40|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|390
1620059210000|2021-05-03 16:26:50|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|292
1620059220000|2021-05-03 16:27:00|4196.66|4196.26|4196.04|4195.64|4196.79|4196.39|4196.04|4195.64|328
1620059230000|2021-05-03 16:27:10|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|100
1620059240000|2021-05-03 16:27:20|4196.54|4196.14|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|372
1620059250000|2021-05-03 16:27:30|4196.66|4196.26|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|117
1620059260000|2021-05-03 16:27:40|4196.79|4196.39|4196.04|4195.64|4196.79|4196.39|4196.04|4195.64|361
1620059270000|2021-05-03 16:27:50|4195.79|4195.39|4196.04|4195.64|4196.29|4195.89|4195.79|4195.39|506
1620059280000|2021-05-03 16:28:00|4196.16|4195.76|4196.79|4196.39|4196.79|4196.39|4196.04|4195.64|262
1620059290000|2021-05-03 16:28:10|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|194
1620059300000|2021-05-03 16:28:20|4196.54|4196.14|4196.54|4196.14|4196.66|4196.26|4196.54|4196.14|204
1620059310000|2021-05-03 16:28:30|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|139
1620059320000|2021-05-03 16:28:40|4196.29|4195.89|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|229
1620059330000|2021-05-03 16:28:50|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|127
1620059340000|2021-05-03 16:29:00|4196.66|4196.26|4196.79|4196.39|4197.04|4196.64|4196.54|4196.14|218
1620059350000|2021-05-03 16:29:10|4196.91|4196.51|4196.79|4196.39|4196.91|4196.51|4196.66|4196.26|176
1620059360000|2021-05-03 16:29:20|4196.66|4196.26|4196.29|4195.89|4196.66|4196.26|4196.29|4195.89|306
1620059370000|2021-05-03 16:29:30|4196.04|4195.64|4195.79|4195.39|4196.29|4195.89|4195.29|4194.89|766
1620059380000|2021-05-03 16:29:40|4195.54|4195.14|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|154
1620059390000|2021-05-03 16:29:50|4196.16|4195.76|4196.04|4195.64|4196.29|4195.89|4195.79|4195.39|137
1620059400000|2021-05-03 16:30:00|4195.91|4195.51|4195.79|4195.39|4195.91|4195.51|4195.54|4195.14|170
1620059410000|2021-05-03 16:30:10|4195.54|4195.14|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|78
1620059420000|2021-05-03 16:30:20|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|126
1620059430000|2021-05-03 16:30:30|4195.91|4195.51|4196.29|4195.89|4196.29|4195.89|4195.91|4195.51|267
1620059440000|2021-05-03 16:30:40|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|128
1620059450000|2021-05-03 16:30:50|4195.79|4195.39|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|347
1620059460000|2021-05-03 16:31:00|4195.66|4195.26|4195.29|4194.89|4195.79|4195.39|4195.29|4194.89|150
1620059470000|2021-05-03 16:31:10|4195.54|4195.14|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|114
1620059480000|2021-05-03 16:31:20|4195.54|4195.14|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|158
1620059490000|2021-05-03 16:31:30|4195.29|4194.89|4195.29|4194.89|4195.41|4195.01|4195.29|4194.89|154
1620059500000|2021-05-03 16:31:40|4195.54|4195.14|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|61
1620059510000|2021-05-03 16:31:50|4195.04|4194.64|4194.54|4194.14|4195.04|4194.64|4194.54|4194.14|561
1620059520000|2021-05-03 16:32:00|4194.66|4194.26|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|266
1620059530000|2021-05-03 16:32:10|4194.54|4194.14|4194.29|4193.89|4194.66|4194.26|4194.29|4193.89|298
1620059540000|2021-05-03 16:32:20|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.41|4194.01|143
1620059550000|2021-05-03 16:32:30|4194.29|4193.89|4194.41|4194.01|4194.54|4194.14|4194.04|4193.64|317
1620059560000|2021-05-03 16:32:40|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|172
1620059570000|2021-05-03 16:32:50|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|174
1620059580000|2021-05-03 16:33:00|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|528
1620059590000|2021-05-03 16:33:10|4194.41|4194.01|4194.79|4194.39|4195.04|4194.64|4194.41|4194.01|278
1620059600000|2021-05-03 16:33:20|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|204
1620059610000|2021-05-03 16:33:30|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|162
1620059620000|2021-05-03 16:33:40|4195.29|4194.89|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|268
1620059630000|2021-05-03 16:33:50|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|163
1620059640000|2021-05-03 16:34:00|4195.54|4195.14|4195.79|4195.39|4196.29|4195.89|4195.54|4195.14|745
1620059650000|2021-05-03 16:34:10|4195.54|4195.14|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|173
1620059660000|2021-05-03 16:34:20|4195.54|4195.14|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|233
1620059670000|2021-05-03 16:34:30|4195.91|4195.51|4195.54|4195.14|4195.91|4195.51|4195.54|4195.14|162
1620059680000|2021-05-03 16:34:40|4195.66|4195.26|4195.79|4195.39|4196.04|4195.64|4195.54|4195.14|233
1620059690000|2021-05-03 16:34:50|4195.91|4195.51|4196.04|4195.64|4196.29|4195.89|4195.91|4195.51|133
1620059700000|2021-05-03 16:35:00|4195.91|4195.51|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|135
1620059710000|2021-05-03 16:35:10|4195.91|4195.51|4195.54|4195.14|4196.04|4195.64|4195.54|4195.14|281
1620059720000|2021-05-03 16:35:20|4195.29|4194.89|4195.29|4194.89|4195.54|4195.14|4195.04|4194.64|358
1620059730000|2021-05-03 16:35:30|4195.16|4194.76|4195.29|4194.89|4195.41|4195.01|4195.04|4194.64|60
1620059740000|2021-05-03 16:35:40|4195.16|4194.76|4195.04|4194.64|4195.16|4194.76|4195.04|4194.64|31
1620059750000|2021-05-03 16:35:50|4195.29|4194.89|4194.79|4194.39|4195.29|4194.89|4194.79|4194.39|321
1620059760000|2021-05-03 16:36:00|4194.54|4194.14|4194.91|4194.51|4194.91|4194.51|4194.54|4194.14|396
1620059770000|2021-05-03 16:36:10|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|171
1620059780000|2021-05-03 16:36:20|||||||||11
1620059790000|2021-05-03 16:36:30|4195.16|4194.76|4194.91|4194.51|4195.29|4194.89|4194.79|4194.39|256
1620059800000|2021-05-03 16:36:40|4194.79|4194.39|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|112
1620059810000|2021-05-03 16:36:50|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|61
1620059820000|2021-05-03 16:37:00|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.54|4194.14|445
1620059830000|2021-05-03 16:37:10|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|149
1620059840000|2021-05-03 16:37:20|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|233
1620059850000|2021-05-03 16:37:30|4194.91|4194.51|4194.79|4194.39|4194.91|4194.51|4194.79|4194.39|43
1620059860000|2021-05-03 16:37:40|4195.04|4194.64|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|356
1620059870000|2021-05-03 16:37:50|4195.04|4194.64|4195.54|4195.14|4195.54|4195.14|4195.04|4194.64|169
1620059880000|2021-05-03 16:38:00|4195.29|4194.89|4195.29|4194.89|4195.41|4195.01|4195.04|4194.64|395
1620059890000|2021-05-03 16:38:10|4195.41|4195.01|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|142
1620059900000|2021-05-03 16:38:20|4195.41|4195.01|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|187
1620059910000|2021-05-03 16:38:30|4195.41|4195.01|4195.29|4194.89|4195.41|4195.01|4195.29|4194.89|62
1620059920000|2021-05-03 16:38:40|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|167
1620059930000|2021-05-03 16:38:50|4195.16|4194.76|4195.04|4194.64|4195.16|4194.76|4195.04|4194.64|121
1620059940000|2021-05-03 16:39:00|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|242
1620059950000|2021-05-03 16:39:10|4194.79|4194.39|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|379
1620059960000|2021-05-03 16:39:20|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|64
1620059970000|2021-05-03 16:39:30|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|122
1620059980000|2021-05-03 16:39:40|4194.91|4194.51|4195.29|4194.89|4195.29|4194.89|4194.91|4194.51|252
1620059990000|2021-05-03 16:39:50|4195.41|4195.01|4195.54|4195.14|4195.54|4195.14|4195.41|4195.01|48
1620060000000|2021-05-03 16:40:00|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|392
1620060010000|2021-05-03 16:40:10|4195.91|4195.51|4195.79|4195.39|4196.29|4195.89|4195.79|4195.39|343
1620060020000|2021-05-03 16:40:20|4195.91|4195.51|4196.29|4195.89|4196.29|4195.89|4195.79|4195.39|279
1620060030000|2021-05-03 16:40:30|4196.04|4195.64|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|185
1620060040000|2021-05-03 16:40:40|4196.04|4195.64|4195.79|4195.39|4196.29|4195.89|4195.79|4195.39|155
1620060050000|2021-05-03 16:40:50|4195.91|4195.51|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|101
1620060060000|2021-05-03 16:41:00|4195.91|4195.51|4195.54|4195.14|4195.91|4195.51|4195.29|4194.89|248
1620060070000|2021-05-03 16:41:10|4195.41|4195.01|4196.54|4196.14|4196.54|4196.14|4195.41|4195.01|338
1620060080000|2021-05-03 16:41:20|4196.41|4196.01|4196.04|4195.64|4196.41|4196.01|4196.04|4195.64|352
1620060090000|2021-05-03 16:41:30|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|146
1620060100000|2021-05-03 16:41:40|||||||||141
1620060110000|2021-05-03 16:41:50|4195.66|4195.26|4196.04|4195.64|4196.04|4195.64|4195.66|4195.26|157
1620060120000|2021-05-03 16:42:00|4196.16|4195.76|4196.04|4195.64|4196.16|4195.76|4196.04|4195.64|156
1620060130000|2021-05-03 16:42:10|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|86
1620060140000|2021-05-03 16:42:20|4195.91|4195.51|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|103
1620060150000|2021-05-03 16:42:30|4195.91|4195.51|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|103
1620060160000|2021-05-03 16:42:40|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|52
1620060170000|2021-05-03 16:42:50|4195.91|4195.51|4195.79|4195.39|4195.91|4195.51|4195.79|4195.39|64
1620060180000|2021-05-03 16:43:00|4195.54|4195.14|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|194
1620060190000|2021-05-03 16:43:10|4195.41|4195.01|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|293
1620060200000|2021-05-03 16:43:20|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|337
1620060210000|2021-05-03 16:43:30|4195.41|4195.01|4195.29|4194.89|4195.41|4195.01|4195.29|4194.89|87
1620060220000|2021-05-03 16:43:40|4195.16|4194.76|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|147
1620060230000|2021-05-03 16:43:50|4194.91|4194.51|4194.79|4194.39|4194.91|4194.51|4194.79|4194.39|147
1620060240000|2021-05-03 16:44:00|4195.04|4194.64|4194.91|4194.51|4195.04|4194.64|4194.79|4194.39|253
1620060250000|2021-05-03 16:44:10|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|312
1620060260000|2021-05-03 16:44:20|4195.29|4194.89|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|127
1620060270000|2021-05-03 16:44:30|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.66|4194.26|157
1620060280000|2021-05-03 16:44:40|4194.54|4194.14|4194.66|4194.26|4194.66|4194.26|4194.54|4194.14|138
1620060290000|2021-05-03 16:44:50|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|257
1620060300000|2021-05-03 16:45:00|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4193.79|4193.39|1025
1620060310000|2021-05-03 16:45:10|4194.54|4194.14|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|124
1620060320000|2021-05-03 16:45:20|4194.54|4194.14|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|205
1620060330000|2021-05-03 16:45:30|4194.91|4194.51|4195.16|4194.76|4195.16|4194.76|4194.79|4194.39|459
1620060340000|2021-05-03 16:45:40|4195.04|4194.64|4195.29|4194.89|4195.54|4195.14|4195.04|4194.64|249
1620060350000|2021-05-03 16:45:50|4195.04|4194.64|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|171
1620060360000|2021-05-03 16:46:00|4194.79|4194.39|4194.91|4194.51|4195.04|4194.64|4194.79|4194.39|262
1620060370000|2021-05-03 16:46:10|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|48
1620060380000|2021-05-03 16:46:20|4194.91|4194.51|4194.66|4194.26|4194.91|4194.51|4194.54|4194.14|237
1620060390000|2021-05-03 16:46:30|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|93
1620060400000|2021-05-03 16:46:40|4194.29|4193.89|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|112
1620060410000|2021-05-03 16:46:50|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|91
1620060420000|2021-05-03 16:47:00|4194.66|4194.26|4194.29|4193.89|4194.66|4194.26|4194.29|4193.89|167
1620060430000|2021-05-03 16:47:10|4194.16|4193.76|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|171
1620060440000|2021-05-03 16:47:20|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|153
1620060450000|2021-05-03 16:47:30|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|88
1620060460000|2021-05-03 16:47:40|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|61
1620060470000|2021-05-03 16:47:50|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|96
1620060480000|2021-05-03 16:48:00|4195.29|4194.89|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|313
1620060490000|2021-05-03 16:48:10|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|208
1620060500000|2021-05-03 16:48:20|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|188
1620060510000|2021-05-03 16:48:30|4195.79|4195.39|4195.29|4194.89|4195.79|4195.39|4195.29|4194.89|157
1620060520000|2021-05-03 16:48:40|4195.41|4195.01|4195.04|4194.64|4195.54|4195.14|4195.04|4194.64|372
1620060530000|2021-05-03 16:48:50|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|243
1620060540000|2021-05-03 16:49:00|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|224
1620060550000|2021-05-03 16:49:10|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|426
1620060560000|2021-05-03 16:49:20|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|247
1620060570000|2021-05-03 16:49:30|||||||||117
1620060580000|2021-05-03 16:49:40|4194.66|4194.26|4194.54|4194.14|4194.66|4194.26|4194.54|4194.14|105
1620060590000|2021-05-03 16:49:50|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|272
1620060600000|2021-05-03 16:50:00|4194.41|4194.01|4194.04|4193.64|4194.79|4194.39|4194.04|4193.64|2050
1620060610000|2021-05-03 16:50:10|4194.16|4193.76|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|438
1620060620000|2021-05-03 16:50:20|||||||||151
1620060630000|2021-05-03 16:50:30|||||||||33
1620060640000|2021-05-03 16:50:40|||||||||193
1620060650000|2021-05-03 16:50:50|4193.79|4193.39|4193.79|4193.39|4193.79|4193.39|4193.79|4193.39|171
1620060660000|2021-05-03 16:51:00|4194.04|4193.64|4193.79|4193.39|4194.04|4193.64|4193.79|4193.39|127
1620060670000|2021-05-03 16:51:10|4193.54|4193.14|4193.54|4193.14|4193.54|4193.14|4193.54|4193.14|367
1620060680000|2021-05-03 16:51:20|4193.79|4193.39|4193.79|4193.39|4193.79|4193.39|4193.79|4193.39|242
1620060690000|2021-05-03 16:51:30|4193.91|4193.51|4194.29|4193.89|4194.29|4193.89|4193.91|4193.51|275
1620060700000|2021-05-03 16:51:40|4194.41|4194.01|4195.04|4194.64|4195.04|4194.64|4194.41|4194.01|386
1620060710000|2021-05-03 16:51:50|4195.29|4194.89|4195.54|4195.14|4195.79|4195.39|4195.29|4194.89|404
1620060720000|2021-05-03 16:52:00|4196.04|4195.64|4195.54|4195.14|4196.04|4195.64|4195.54|4195.14|421
1620060730000|2021-05-03 16:52:10|4195.66|4195.26|4195.79|4195.39|4196.04|4195.64|4195.66|4195.26|191
1620060740000|2021-05-03 16:52:20|4195.91|4195.51|4195.79|4195.39|4196.04|4195.64|4195.54|4195.14|225
1620060750000|2021-05-03 16:52:30|4195.54|4195.14|4195.04|4194.64|4195.54|4195.14|4195.04|4194.64|223
1620060760000|2021-05-03 16:52:40|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|74
1620060770000|2021-05-03 16:52:50|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|52
1620060780000|2021-05-03 16:53:00|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|122
1620060790000|2021-05-03 16:53:10|4194.79|4194.39|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|93
1620060800000|2021-05-03 16:53:20|4194.91|4194.51|4195.04|4194.64|4195.04|4194.64|4194.91|4194.51|195
1620060810000|2021-05-03 16:53:30|4194.91|4194.51|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|263
1620060820000|2021-05-03 16:53:40|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|116
1620060830000|2021-05-03 16:53:50|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|124
1620060840000|2021-05-03 16:54:00|4195.29|4194.89|4195.41|4195.01|4195.41|4195.01|4195.29|4194.89|247
1620060850000|2021-05-03 16:54:10|4195.29|4194.89|4195.79|4195.39|4195.79|4195.39|4195.29|4194.89|103
1620060860000|2021-05-03 16:54:20|4195.54|4195.14|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|144
1620060870000|2021-05-03 16:54:30|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|516
1620060880000|2021-05-03 16:54:40|4196.04|4195.64|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|420
1620060890000|2021-05-03 16:54:50|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|125
1620060900000|2021-05-03 16:55:00|4196.04|4195.64|4197.04|4196.64|4197.04|4196.64|4196.04|4195.64|640
1620060910000|2021-05-03 16:55:10|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|320
1620060920000|2021-05-03 16:55:20|4196.91|4196.51|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|168
1620060930000|2021-05-03 16:55:30|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|2460
1620060940000|2021-05-03 16:55:40|4195.79|4195.39|4195.54|4195.14|4195.91|4195.51|4195.54|4195.14|432
1620060950000|2021-05-03 16:55:50|4195.66|4195.26|4196.29|4195.89|4196.29|4195.89|4195.54|4195.14|249
1620060960000|2021-05-03 16:56:00|4196.16|4195.76|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|231
1620060970000|2021-05-03 16:56:10|4196.04|4195.64|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|97
1620060980000|2021-05-03 16:56:20|4195.54|4195.14|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|255
1620060990000|2021-05-03 16:56:30|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|155
1620061000000|2021-05-03 16:56:40|4195.29|4194.89|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|144
1620061010000|2021-05-03 16:56:50|4195.54|4195.14|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|63
1620061020000|2021-05-03 16:57:00|4195.04|4194.64|4195.54|4195.14|4195.54|4195.14|4195.04|4194.64|313
1620061030000|2021-05-03 16:57:10|4195.29|4194.89|4195.54|4195.14|4195.66|4195.26|4195.29|4194.89|150
1620061040000|2021-05-03 16:57:20|4195.29|4194.89|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|88
1620061050000|2021-05-03 16:57:30|4195.29|4194.89|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|181
1620061060000|2021-05-03 16:57:40|4195.41|4195.01|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|147
1620061070000|2021-05-03 16:57:50|4195.41|4195.01|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|195
1620061080000|2021-05-03 16:58:00|4195.41|4195.01|4195.79|4195.39|4195.79|4195.39|4195.41|4195.01|80
1620061090000|2021-05-03 16:58:10|4195.66|4195.26|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|148
1620061100000|2021-05-03 16:58:20|4195.79|4195.39|4196.04|4195.64|4196.29|4195.89|4195.79|4195.39|287
1620061110000|2021-05-03 16:58:30|4195.79|4195.39|4195.79|4195.39|4195.91|4195.51|4195.79|4195.39|127
1620061120000|2021-05-03 16:58:40|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|202
1620061130000|2021-05-03 16:58:50|4195.91|4195.51|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|77
1620061140000|2021-05-03 16:59:00|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.66|4195.26|146
1620061150000|2021-05-03 16:59:10|4196.04|4195.64|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|445
1620061160000|2021-05-03 16:59:20|4195.91|4195.51|4196.04|4195.64|4196.29|4195.89|4195.79|4195.39|336
1620061170000|2021-05-03 16:59:30|4196.29|4195.89|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|201
1620061180000|2021-05-03 16:59:40|||||||||190
1620061190000|2021-05-03 16:59:50|4196.29|4195.89|4196.29|4195.89|4196.41|4196.01|4196.29|4195.89|81
1620061200000|2021-05-03 17:00:00|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|263
1620061210000|2021-05-03 17:00:10|4196.91|4196.51|4197.04|4196.64|4197.04|4196.64|4196.91|4196.51|317
1620061220000|2021-05-03 17:00:20|4196.79|4196.39|4197.54|4197.14|4197.54|4197.14|4196.79|4196.39|502
1620061230000|2021-05-03 17:00:30|4197.29|4196.89|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|400
1620061240000|2021-05-03 17:00:40|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|152
1620061250000|2021-05-03 17:00:50|4197.66|4197.26|4197.29|4196.89|4197.79|4197.39|4197.29|4196.89|258
1620061260000|2021-05-03 17:01:00|4197.41|4197.01|4197.29|4196.89|4197.79|4197.39|4197.29|4196.89|237
1620061270000|2021-05-03 17:01:10|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|222
1620061280000|2021-05-03 17:01:20|4197.29|4196.89|4197.04|4196.64|4197.54|4197.14|4197.04|4196.64|181
1620061290000|2021-05-03 17:01:30|4197.16|4196.76|4197.41|4197.01|4197.54|4197.14|4197.04|4196.64|206
1620061300000|2021-05-03 17:01:40|4197.29|4196.89|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|133
1620061310000|2021-05-03 17:01:50|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.16|4196.76|37
1620061320000|2021-05-03 17:02:00|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4196.79|4196.39|393
1620061330000|2021-05-03 17:02:10|4196.79|4196.39|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|188
1620061340000|2021-05-03 17:02:20|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|111
1620061350000|2021-05-03 17:02:30|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.54|4196.14|132
1620061360000|2021-05-03 17:02:40|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|72
1620061370000|2021-05-03 17:02:50|4196.91|4196.51|4197.04|4196.64|4197.04|4196.64|4196.91|4196.51|10
1620061380000|2021-05-03 17:03:00|4196.91|4196.51|4196.79|4196.39|4196.91|4196.51|4196.54|4196.14|91
1620061390000|2021-05-03 17:03:10|4196.54|4196.14|4197.04|4196.64|4197.04|4196.64|4196.54|4196.14|244
1620061400000|2021-05-03 17:03:20|4196.91|4196.51|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|94
1620061410000|2021-05-03 17:03:30|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|281
1620061420000|2021-05-03 17:03:40|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|146
1620061430000|2021-05-03 17:03:50|4196.16|4195.76|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|126
1620061440000|2021-05-03 17:04:00|4196.04|4195.64|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|233
1620061450000|2021-05-03 17:04:10|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|24
1620061460000|2021-05-03 17:04:20|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|141
1620061470000|2021-05-03 17:04:30|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|131
1620061480000|2021-05-03 17:04:40|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|109
1620061490000|2021-05-03 17:04:50|4196.79|4196.39|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|111
1620061500000|2021-05-03 17:05:00|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|283
1620061510000|2021-05-03 17:05:10|4197.04|4196.64|4197.79|4197.39|4198.04|4197.64|4197.04|4196.64|1230
1620061520000|2021-05-03 17:05:20|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|395
1620061530000|2021-05-03 17:05:30|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|189
1620061540000|2021-05-03 17:05:40|4196.79|4196.39|4196.79|4196.39|4196.79|4196.39|4196.79|4196.39|210
1620061550000|2021-05-03 17:05:50|4197.04|4196.64|4197.29|4196.89|4197.41|4197.01|4197.04|4196.64|345
1620061560000|2021-05-03 17:06:00|||||||||121
1620061570000|2021-05-03 17:06:10|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|216
1620061580000|2021-05-03 17:06:20|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.54|4196.14|193
1620061590000|2021-05-03 17:06:30|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|140
1620061600000|2021-05-03 17:06:40|4196.66|4196.26|4196.54|4196.14|4196.66|4196.26|4196.29|4195.89|402
1620061610000|2021-05-03 17:06:50|4196.29|4195.89|4196.29|4195.89|4196.29|4195.89|4196.16|4195.76|129
1620061620000|2021-05-03 17:07:00|4196.04|4195.64|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|363
1620061630000|2021-05-03 17:07:10|4196.41|4196.01|4196.04|4195.64|4196.54|4196.14|4196.04|4195.64|192
1620061640000|2021-05-03 17:07:20|4196.16|4195.76|4196.04|4195.64|4196.29|4195.89|4195.79|4195.39|270
1620061650000|2021-05-03 17:07:30|4196.16|4195.76|4196.29|4195.89|4196.29|4195.89|4195.91|4195.51|144
1620061660000|2021-05-03 17:07:40|4196.41|4196.01|4196.54|4196.14|4196.79|4196.39|4196.29|4195.89|297
1620061670000|2021-05-03 17:07:50|4196.29|4195.89|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|153
1620061680000|2021-05-03 17:08:00|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|228
1620061690000|2021-05-03 17:08:10|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|85
1620061700000|2021-05-03 17:08:20|4196.41|4196.01|4196.66|4196.26|4196.66|4196.26|4196.41|4196.01|105
1620061710000|2021-05-03 17:08:30|4196.79|4196.39|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|215
1620061720000|2021-05-03 17:08:40|4196.66|4196.26|4197.04|4196.64|4197.04|4196.64|4196.66|4196.26|179
1620061730000|2021-05-03 17:08:50|||||||||91
1620061740000|2021-05-03 17:09:00|4197.54|4197.14|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|228
1620061750000|2021-05-03 17:09:10|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|295
1620061760000|2021-05-03 17:09:20|4196.91|4196.51|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|114
1620061770000|2021-05-03 17:09:30|4196.91|4196.51|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|48
1620061780000|2021-05-03 17:09:40|4196.54|4196.14|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|118
1620061790000|2021-05-03 17:09:50|4196.79|4196.39|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|171
1620061800000|2021-05-03 17:10:00|4196.66|4196.26|4196.29|4195.89|4196.66|4196.26|4196.29|4195.89|179
1620061810000|2021-05-03 17:10:10|4196.04|4195.64|4195.79|4195.39|4196.04|4195.64|4195.54|4195.14|540
1620061820000|2021-05-03 17:10:20|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|157
1620061830000|2021-05-03 17:10:30|4196.16|4195.76|4196.04|4195.64|4196.29|4195.89|4196.04|4195.64|83
1620061840000|2021-05-03 17:10:40|4196.16|4195.76|4196.54|4196.14|4196.54|4196.14|4196.16|4195.76|197
1620061850000|2021-05-03 17:10:50|4196.66|4196.26|4197.04|4196.64|4197.04|4196.64|4196.54|4196.14|275
1620061860000|2021-05-03 17:11:00|4197.29|4196.89|4196.91|4196.51|4197.29|4196.89|4196.79|4196.39|176
1620061870000|2021-05-03 17:11:10|4196.79|4196.39|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|140
1620061880000|2021-05-03 17:11:20|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|424
1620061890000|2021-05-03 17:11:30|4196.91|4196.51|4197.04|4196.64|4197.04|4196.64|4196.91|4196.51|57
1620061900000|2021-05-03 17:11:40|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|85
1620061910000|2021-05-03 17:11:50|||||||||56
1620061920000|2021-05-03 17:12:00|4197.16|4196.76|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|265
1620061930000|2021-05-03 17:12:10|4197.41|4197.01|4197.29|4196.89|4197.41|4197.01|4197.29|4196.89|141
1620061940000|2021-05-03 17:12:20|4197.41|4197.01|4197.04|4196.64|4197.54|4197.14|4197.04|4196.64|174
1620061950000|2021-05-03 17:12:30|||||||||3
1620061960000|2021-05-03 17:12:40|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|35
1620061970000|2021-05-03 17:12:50|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|179
1620061980000|2021-05-03 17:13:00|4196.91|4196.51|4196.79|4196.39|4196.91|4196.51|4196.54|4196.14|204
1620061990000|2021-05-03 17:13:10|4196.91|4196.51|4196.66|4196.26|4197.04|4196.64|4196.66|4196.26|123
1620062000000|2021-05-03 17:13:20|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.41|4196.01|302
1620062010000|2021-05-03 17:13:30|4196.66|4196.26|4196.79|4196.39|4196.79|4196.39|4196.66|4196.26|97
1620062020000|2021-05-03 17:13:40|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|39
1620062030000|2021-05-03 17:13:50|||||||||47
1620062040000|2021-05-03 17:14:00|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.41|4196.01|199
1620062050000|2021-05-03 17:14:10|4196.66|4196.26|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|122
1620062060000|2021-05-03 17:14:20|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|120
1620062070000|2021-05-03 17:14:30|4196.66|4196.26|4196.79|4196.39|4196.79|4196.39|4196.66|4196.26|151
1620062080000|2021-05-03 17:14:40|4196.66|4196.26|4196.54|4196.14|4196.66|4196.26|4196.54|4196.14|55
1620062090000|2021-05-03 17:14:50|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|189
1620062100000|2021-05-03 17:15:00|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|199
1620062110000|2021-05-03 17:15:10|||||||||80
1620062120000|2021-05-03 17:15:20|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|249
1620062130000|2021-05-03 17:15:30|4197.04|4196.64|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|103
1620062140000|2021-05-03 17:15:40|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4196.79|4196.39|149
1620062150000|2021-05-03 17:15:50|4196.91|4196.51|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|37
1620062160000|2021-05-03 17:16:00|||||||||5
1620062170000|2021-05-03 17:16:10|4197.29|4196.89|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|441
1620062180000|2021-05-03 17:16:20|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|112
1620062190000|2021-05-03 17:16:30|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|127
1620062200000|2021-05-03 17:16:40|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|130
1620062210000|2021-05-03 17:16:50|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|107
1620062220000|2021-05-03 17:17:00|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|226
1620062230000|2021-05-03 17:17:10|4197.41|4197.01|4197.54|4197.14|4197.66|4197.26|4197.29|4196.89|158
1620062240000|2021-05-03 17:17:20|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|155
1620062250000|2021-05-03 17:17:30|4197.66|4197.26|4197.66|4197.26|4197.79|4197.39|4197.66|4197.26|49
1620062260000|2021-05-03 17:17:40|4197.54|4197.14|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|173
1620062270000|2021-05-03 17:17:50|4197.54|4197.14|4197.54|4197.14|4197.66|4197.26|4197.54|4197.14|119
1620062280000|2021-05-03 17:18:00|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|80
1620062290000|2021-05-03 17:18:10|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.66|4197.26|73
1620062300000|2021-05-03 17:18:20|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|200
1620062310000|2021-05-03 17:18:30|4197.66|4197.26|4197.79|4197.39|4197.79|4197.39|4197.66|4197.26|33
1620062320000|2021-05-03 17:18:40|4197.91|4197.51|4197.54|4197.14|4198.04|4197.64|4197.54|4197.14|142
1620062330000|2021-05-03 17:18:50|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|55
1620062340000|2021-05-03 17:19:00|||||||||2
1620062350000|2021-05-03 17:19:10|4197.29|4196.89|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|223
1620062360000|2021-05-03 17:19:20|4196.79|4196.39|4197.29|4196.89|4197.29|4196.89|4196.79|4196.39|215
1620062370000|2021-05-03 17:19:30|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|59
1620062380000|2021-05-03 17:19:40|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|101
1620062390000|2021-05-03 17:19:50|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4197.04|4196.64|51
1620062400000|2021-05-03 17:20:00|4197.29|4196.89|4197.79|4197.39|4197.79|4197.39|4197.29|4196.89|301
1620062410000|2021-05-03 17:20:10|4197.91|4197.51|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|448
1620062420000|2021-05-03 17:20:20|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|454
1620062430000|2021-05-03 17:20:30|4197.91|4197.51|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|82
1620062440000|2021-05-03 17:20:40|4198.16|4197.76|4198.29|4197.89|4198.79|4198.39|4198.16|4197.76|703
1620062450000|2021-05-03 17:20:50|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|223
1620062460000|2021-05-03 17:21:00|4197.91|4197.51|4197.54|4197.14|4198.04|4197.64|4197.54|4197.14|190
1620062470000|2021-05-03 17:21:10|4197.79|4197.39|4197.29|4196.89|4197.79|4197.39|4197.29|4196.89|178
1620062480000|2021-05-03 17:21:20|4197.41|4197.01|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|48
1620062490000|2021-05-03 17:21:30|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|144
1620062500000|2021-05-03 17:21:40|4197.54|4197.14|4197.16|4196.76|4197.79|4197.39|4197.04|4196.64|264
1620062510000|2021-05-03 17:21:50|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|66
1620062520000|2021-05-03 17:22:00|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|318
1620062530000|2021-05-03 17:22:10|4196.79|4196.39|4196.79|4196.39|4197.04|4196.64|4196.54|4196.14|148
1620062540000|2021-05-03 17:22:20|4196.91|4196.51|4197.04|4196.64|4197.29|4196.89|4196.79|4196.39|147
1620062550000|2021-05-03 17:22:30|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4197.04|4196.64|42
1620062560000|2021-05-03 17:22:40|4196.79|4196.39|4197.29|4196.89|4197.29|4196.89|4196.79|4196.39|130
1620062570000|2021-05-03 17:22:50|4197.04|4196.64|4196.79|4196.39|4197.29|4196.89|4196.79|4196.39|184
1620062580000|2021-05-03 17:23:00|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|80
1620062590000|2021-05-03 17:23:10|4196.54|4196.14|4196.16|4195.76|4196.54|4196.14|4196.16|4195.76|286
1620062600000|2021-05-03 17:23:20|4196.41|4196.01|4196.16|4195.76|4196.41|4196.01|4196.16|4195.76|89
1620062610000|2021-05-03 17:23:30|4196.08|4195.68|4196.08|4195.68|4196.08|4195.68|4195.83|4195.43|233
1620062620000|2021-05-03 17:23:40|4195.83|4195.43|4196.33|4195.93|4196.33|4195.93|4195.83|4195.43|169
1620062630000|2021-05-03 17:23:50|4196.2|4195.8|4195.83|4195.43|4196.33|4195.93|4195.83|4195.43|86
1620062640000|2021-05-03 17:24:00|4195.58|4195.18|4195.7|4195.3|4196.08|4195.68|4195.58|4195.18|224
1620062650000|2021-05-03 17:24:10|4195.83|4195.43|4195.83|4195.43|4195.83|4195.43|4195.58|4195.18|77
1620062660000|2021-05-03 17:24:20|4195.58|4195.18|4195.33|4194.93|4195.58|4195.18|4195.2|4194.8|335
1620062670000|2021-05-03 17:24:30|4195.45|4195.05|4195.58|4195.18|4195.58|4195.18|4195.33|4194.93|330
1620062680000|2021-05-03 17:24:40|4195.45|4195.05|4195.33|4194.93|4195.58|4195.18|4195.33|4194.93|81
1620062690000|2021-05-03 17:24:50|4195.2|4194.8|4195.08|4194.68|4195.33|4194.93|4195.08|4194.68|186
1620062700000|2021-05-03 17:25:00|4194.83|4194.43|4194.58|4194.18|4195.08|4194.68|4194.58|4194.18|329
1620062710000|2021-05-03 17:25:10|4194.83|4194.43|4195.33|4194.93|4195.33|4194.93|4194.58|4194.18|470
1620062720000|2021-05-03 17:25:20|4195.08|4194.68|4194.83|4194.43|4195.08|4194.68|4194.83|4194.43|224
1620062730000|2021-05-03 17:25:30|4194.95|4194.55|4195.08|4194.68|4195.08|4194.68|4194.58|4194.18|241
1620062740000|2021-05-03 17:25:40|4194.95|4194.55|4194.33|4193.93|4194.95|4194.55|4194.33|4193.93|139
1620062750000|2021-05-03 17:25:50|4194.45|4194.05|4194.45|4194.05|4194.58|4194.18|4194.33|4193.93|166
1620062760000|2021-05-03 17:26:00|4194.58|4194.18|4194.58|4194.18|4194.83|4194.43|4194.58|4194.18|218
1620062770000|2021-05-03 17:26:10|4194.45|4194.05|4194.33|4193.93|4194.58|4194.18|4194.33|4193.93|210
1620062780000|2021-05-03 17:26:20|4194.45|4194.05|4194.83|4194.43|4194.83|4194.43|4194.45|4194.05|233
1620062790000|2021-05-03 17:26:30|4195.08|4194.68|4195.08|4194.68|4195.08|4194.68|4195.08|4194.68|60
1620062800000|2021-05-03 17:26:40|4194.83|4194.43|4195.08|4194.68|4195.08|4194.68|4194.83|4194.43|189
1620062810000|2021-05-03 17:26:50|4194.95|4194.55|4195.08|4194.68|4195.08|4194.68|4194.83|4194.43|167
1620062820000|2021-05-03 17:27:00|4195.33|4194.93|4195.33|4194.93|4195.58|4195.18|4195.33|4194.93|225
1620062830000|2021-05-03 17:27:10|4195.45|4195.05|4195.58|4195.18|4195.58|4195.18|4195.33|4194.93|159
1620062840000|2021-05-03 17:27:20|4195.45|4195.05|4195.58|4195.18|4195.58|4195.18|4195.45|4195.05|239
1620062850000|2021-05-03 17:27:30|4195.83|4195.43|4195.83|4195.43|4196.33|4195.93|4195.83|4195.43|487
1620062860000|2021-05-03 17:27:40|4195.58|4195.18|4195.58|4195.18|4195.83|4195.43|4195.58|4195.18|162
1620062870000|2021-05-03 17:27:50|4195.33|4194.93|4195.33|4194.93|4195.33|4194.93|4195.33|4194.93|186
1620062880000|2021-05-03 17:28:00|4195.08|4194.68|4195.58|4195.18|4195.58|4195.18|4195.08|4194.68|208
1620062890000|2021-05-03 17:28:10|4195.83|4195.43|4195.83|4195.43|4195.83|4195.43|4195.7|4195.3|126
1620062900000|2021-05-03 17:28:20|4195.95|4195.55|4196.08|4195.68|4196.33|4195.93|4195.83|4195.43|184
1620062910000|2021-05-03 17:28:30|4196.33|4195.93|4196.33|4195.93|4196.58|4196.18|4196.33|4195.93|200
1620062920000|2021-05-03 17:28:40|4196.2|4195.8|4196.08|4195.68|4196.33|4195.93|4196.08|4195.68|138
1620062930000|2021-05-03 17:28:50|4195.83|4195.43|4195.83|4195.43|4195.83|4195.43|4195.83|4195.43|96
1620062940000|2021-05-03 17:29:00|4195.58|4195.18|4195.58|4195.18|4195.83|4195.43|4195.33|4194.93|146
1620062950000|2021-05-03 17:29:10|4195.33|4194.93|4195.33|4194.93|4195.45|4195.05|4195.33|4194.93|145
1620062960000|2021-05-03 17:29:20|4195.58|4195.18|4195.58|4195.18|4195.58|4195.18|4195.33|4194.93|295
1620062970000|2021-05-03 17:29:30|4195.33|4194.93|4195.33|4194.93|4195.33|4194.93|4195.33|4194.93|92
1620062980000|2021-05-03 17:29:40|4195.58|4195.18|4195.33|4194.93|4195.58|4195.18|4195.33|4194.93|228
1620062990000|2021-05-03 17:29:50|4195.45|4195.05|4195.08|4194.68|4195.58|4195.18|4195.08|4194.68|122
1620063000000|2021-05-03 17:30:00|4194.83|4194.43|4194.83|4194.43|4194.95|4194.55|4194.58|4194.18|574
1620063010000|2021-05-03 17:30:10|4195.08|4194.68|4195.08|4194.68|4195.08|4194.68|4194.58|4194.18|321
1620063020000|2021-05-03 17:30:20|4195.33|4194.93|4195.33|4194.93|4195.33|4194.93|4195.33|4194.93|149
1620063030000|2021-05-03 17:30:30|4195.45|4195.05|4195.33|4194.93|4195.58|4195.18|4195.33|4194.93|391
1620063040000|2021-05-03 17:30:40|||||||||7
1620063050000|2021-05-03 17:30:50|4195.58|4195.18|4195.58|4195.18|4195.58|4195.18|4195.58|4195.18|105
1620063060000|2021-05-03 17:31:00|4195.7|4195.3|4195.58|4195.18|4195.83|4195.43|4195.58|4195.18|590
1620063070000|2021-05-03 17:31:10|4195.33|4194.93|4195.33|4194.93|4195.58|4195.18|4195.33|4194.93|210
1620063080000|2021-05-03 17:31:20|4195.08|4194.68|4194.83|4194.43|4195.2|4194.8|4194.83|4194.43|217
1620063090000|2021-05-03 17:31:30|4194.58|4194.18|4194.83|4194.43|4194.83|4194.43|4194.58|4194.18|155
1620063100000|2021-05-03 17:31:40|4194.7|4194.3|4194.83|4194.43|4194.83|4194.43|4194.58|4194.18|157
1620063110000|2021-05-03 17:31:50|4194.7|4194.3|4194.7|4194.3|4194.7|4194.3|4194.58|4194.18|83
1620063120000|2021-05-03 17:32:00|4194.83|4194.43|4194.83|4194.43|4194.83|4194.43|4194.58|4194.18|655
1620063130000|2021-05-03 17:32:10|4194.95|4194.55|4194.83|4194.43|4195.08|4194.68|4194.83|4194.43|127
1620063140000|2021-05-03 17:32:20|4194.58|4194.18|4194.58|4194.18|4194.58|4194.18|4194.58|4194.18|88
1620063150000|2021-05-03 17:32:30|4194.83|4194.43|4194.95|4194.55|4195.08|4194.68|4194.83|4194.43|126
1620063160000|2021-05-03 17:32:40|4194.83|4194.43|4195.08|4194.68|4195.08|4194.68|4194.83|4194.43|26
1620063170000|2021-05-03 17:32:50|4195.2|4194.8|4195.33|4194.93|4195.33|4194.93|4195.08|4194.68|145
1620063180000|2021-05-03 17:33:00|4195.08|4194.68|4195.33|4194.93|4195.33|4194.93|4195.08|4194.68|284
1620063190000|2021-05-03 17:33:10|4195.2|4194.8|4195.08|4194.68|4195.2|4194.8|4195.08|4194.68|152
1620063200000|2021-05-03 17:33:20|4195.33|4194.93|4195.33|4194.93|4195.58|4195.18|4195.33|4194.93|132
1620063210000|2021-05-03 17:33:30|4195.2|4194.8|4195.2|4194.8|4195.33|4194.93|4195.08|4194.68|44
1620063220000|2021-05-03 17:33:40|4195.08|4194.68|4195.08|4194.68|4195.33|4194.93|4195.08|4194.68|65
1620063230000|2021-05-03 17:33:50|4194.83|4194.43|4195.08|4194.68|4195.08|4194.68|4194.83|4194.43|154
1620063240000|2021-05-03 17:34:00|4194.83|4194.43|4194.95|4194.55|4194.95|4194.55|4194.83|4194.43|62
1620063250000|2021-05-03 17:34:10|4194.83|4194.43|4194.83|4194.43|4195.08|4194.68|4194.83|4194.43|45
1620063260000|2021-05-03 17:34:20|4195.08|4194.68|4195.2|4194.8|4195.33|4194.93|4195.08|4194.68|91
1620063270000|2021-05-03 17:34:30|4195.33|4194.93|4195.58|4195.18|4195.58|4195.18|4195.33|4194.93|108
1620063280000|2021-05-03 17:34:40|4195.7|4195.3|4195.58|4195.18|4195.83|4195.43|4195.58|4195.18|149
1620063290000|2021-05-03 17:34:50|4195.7|4195.3|4195.58|4195.18|4195.7|4195.3|4195.58|4195.18|80
1620063300000|2021-05-03 17:35:00|4195.7|4195.3|4195.58|4195.18|4195.7|4195.3|4195.58|4195.18|107
1620063310000|2021-05-03 17:35:10|4195.83|4195.43|4195.83|4195.43|4196.08|4195.68|4195.83|4195.43|204
1620063320000|2021-05-03 17:35:20|4195.95|4195.55|4196.33|4195.93|4196.33|4195.93|4195.95|4195.55|159
1620063330000|2021-05-03 17:35:30|4196.2|4195.8|4196.33|4195.93|4196.33|4195.93|4196.08|4195.68|226
1620063340000|2021-05-03 17:35:40|4196.08|4195.68|4196.08|4195.68|4196.33|4195.93|4196.08|4195.68|159
1620063350000|2021-05-03 17:35:50|4196.2|4195.8|4196.33|4195.93|4196.33|4195.93|4196.08|4195.68|206
1620063360000|2021-05-03 17:36:00|4196.2|4195.8|4195.83|4195.43|4196.2|4195.8|4195.83|4195.43|185
1620063370000|2021-05-03 17:36:10|4196.08|4195.68|4196.33|4195.93|4196.33|4195.93|4196.08|4195.68|138
1620063380000|2021-05-03 17:36:20|4196.08|4195.68|4195.83|4195.43|4196.08|4195.68|4195.83|4195.43|53
1620063390000|2021-05-03 17:36:30|||||||||78
1620063400000|2021-05-03 17:36:40|4195.7|4195.3|4195.58|4195.18|4195.83|4195.43|4195.58|4195.18|162
1620063410000|2021-05-03 17:36:50|4195.83|4195.43|4195.83|4195.43|4195.83|4195.43|4195.58|4195.18|73
1620063420000|2021-05-03 17:37:00|4195.58|4195.18|4195.83|4195.43|4195.83|4195.43|4195.58|4195.18|133
1620063430000|2021-05-03 17:37:10|4195.58|4195.18|4195.83|4195.43|4196.08|4195.68|4195.58|4195.18|273
1620063440000|2021-05-03 17:37:20|4195.95|4195.55|4195.83|4195.43|4196.08|4195.68|4195.83|4195.43|159
1620063450000|2021-05-03 17:37:30|4195.58|4195.18|4195.83|4195.43|4195.83|4195.43|4195.58|4195.18|128
1620063460000|2021-05-03 17:37:40|4196.08|4195.68|4196.08|4195.68|4196.08|4195.68|4196.08|4195.68|87
1620063470000|2021-05-03 17:37:50|4195.83|4195.43|4196.33|4195.93|4196.33|4195.93|4195.83|4195.43|173
1620063480000|2021-05-03 17:38:00|4196.2|4195.8|4195.83|4195.43|4196.2|4195.8|4195.83|4195.43|138
1620063490000|2021-05-03 17:38:10|4195.58|4195.18|4195.33|4194.93|4195.83|4195.43|4195.33|4194.93|113
1620063500000|2021-05-03 17:38:20|4195.2|4194.8|4195.08|4194.68|4195.33|4194.93|4195.08|4194.68|236
1620063510000|2021-05-03 17:38:30|4194.95|4194.55|4194.58|4194.18|4194.95|4194.55|4194.58|4194.18|473
1620063520000|2021-05-03 17:38:40|4194.7|4194.3|4194.83|4194.43|4195.08|4194.68|4194.7|4194.3|393
1620063530000|2021-05-03 17:38:50|4194.95|4194.55|4194.83|4194.43|4195.08|4194.68|4194.83|4194.43|92
1620063540000|2021-05-03 17:39:00|4194.7|4194.3|4195.08|4194.68|4195.08|4194.68|4194.7|4194.3|188
1620063550000|2021-05-03 17:39:10|||||||||5
1620063560000|2021-05-03 17:39:20|4195.33|4194.93|4195.58|4195.18|4195.58|4195.18|4195.33|4194.93|104
1620063570000|2021-05-03 17:39:30|4195.33|4194.93|4195.83|4195.43|4195.83|4195.43|4195.33|4194.93|306
1620063580000|2021-05-03 17:39:40|4195.7|4195.3|4195.83|4195.43|4195.83|4195.43|4195.58|4195.18|116
1620063590000|2021-05-03 17:39:50|4195.7|4195.3|4195.83|4195.43|4195.83|4195.43|4195.58|4195.18|105
1620063600000|2021-05-03 17:40:00|4196.08|4195.68|4195.83|4195.43|4196.33|4195.93|4195.83|4195.43|334
1620063610000|2021-05-03 17:40:10|4195.95|4195.55|4195.83|4195.43|4196.08|4195.68|4195.58|4195.18|113
1620063620000|2021-05-03 17:40:20|4195.95|4195.55|4196.08|4195.68|4196.08|4195.68|4195.83|4195.43|103
1620063630000|2021-05-03 17:40:30|4196.2|4195.8|4196.33|4195.93|4196.33|4195.93|4196.2|4195.8|57
1620063640000|2021-05-03 17:40:40|4196.2|4195.8|4196.08|4195.68|4196.33|4195.93|4196.08|4195.68|214
1620063650000|2021-05-03 17:40:50|||||||||27
1620063660000|2021-05-03 17:41:00|4196.2|4195.8|4196.33|4195.93|4196.7|4196.3|4196.08|4195.68|497
1620063670000|2021-05-03 17:41:10|4196.58|4196.18|4196.58|4196.18|4196.58|4196.18|4196.33|4195.93|236
1620063680000|2021-05-03 17:41:20|4196.83|4196.43|4196.7|4196.3|4196.83|4196.43|4196.58|4196.18|189
1620063690000|2021-05-03 17:41:30|4196.58|4196.18|4196.83|4196.43|4196.95|4196.55|4196.58|4196.18|238
1620063700000|2021-05-03 17:41:40|4197.08|4196.68|4197.33|4196.93|4197.33|4196.93|4196.83|4196.43|477
1620063710000|2021-05-03 17:41:50|4197.58|4197.18|4197.58|4197.18|4197.58|4197.18|4197.45|4197.05|313
1620063720000|2021-05-03 17:42:00|4197.33|4196.93|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|327
1620063730000|2021-05-03 17:42:10|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|303
1620063740000|2021-05-03 17:42:20|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|191
1620063750000|2021-05-03 17:42:30|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|79
1620063760000|2021-05-03 17:42:40|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.2|4196.8|102
1620063770000|2021-05-03 17:42:50|4197.45|4197.05|4197.45|4197.05|4197.58|4197.18|4197.33|4196.93|186
1620063780000|2021-05-03 17:43:00|4197.58|4197.18|4197.08|4196.68|4197.83|4197.43|4197.08|4196.68|417
1620063790000|2021-05-03 17:43:10|4196.95|4196.55|4197.08|4196.68|4197.08|4196.68|4196.95|4196.55|97
1620063800000|2021-05-03 17:43:20|4196.83|4196.43|4197.08|4196.68|4197.33|4196.93|4196.83|4196.43|107
1620063810000|2021-05-03 17:43:30|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|171
1620063820000|2021-05-03 17:43:40|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|271
1620063830000|2021-05-03 17:43:50|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|95
1620063840000|2021-05-03 17:44:00|4196.7|4196.3|4196.83|4196.43|4196.83|4196.43|4196.7|4196.3|102
1620063850000|2021-05-03 17:44:10|4196.7|4196.3|4196.83|4196.43|4196.83|4196.43|4196.7|4196.3|222
1620063860000|2021-05-03 17:44:20|4196.58|4196.18|4196.58|4196.18|4196.58|4196.18|4196.33|4195.93|494
1620063870000|2021-05-03 17:44:30|4196.83|4196.43|4196.58|4196.18|4196.83|4196.43|4196.58|4196.18|250
1620063880000|2021-05-03 17:44:40|4196.7|4196.3|4196.83|4196.43|4196.83|4196.43|4196.58|4196.18|61
1620063890000|2021-05-03 17:44:50|4196.58|4196.18|4196.33|4195.93|4196.58|4196.18|4196.33|4195.93|269
1620063900000|2021-05-03 17:45:00|4196.58|4196.18|4196.58|4196.18|4196.58|4196.18|4196.33|4195.93|206
1620063910000|2021-05-03 17:45:10|4196.83|4196.43|4196.83|4196.43|4196.83|4196.43|4196.83|4196.43|93
1620063920000|2021-05-03 17:45:20|4196.58|4196.18|4196.58|4196.18|4196.58|4196.18|4196.58|4196.18|49
1620063930000|2021-05-03 17:45:30|4196.83|4196.43|4196.83|4196.43|4196.83|4196.43|4196.7|4196.3|59
1620063940000|2021-05-03 17:45:40|4197.08|4196.68|4197.33|4196.93|4197.58|4197.18|4197.08|4196.68|411
1620063950000|2021-05-03 17:45:50|||||||||61
1620063960000|2021-05-03 17:46:00|4197.45|4197.05|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|172
1620063970000|2021-05-03 17:46:10|4197.83|4197.43|4197.58|4197.18|4197.83|4197.43|4197.58|4197.18|136
1620063980000|2021-05-03 17:46:20|4197.45|4197.05|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|122
1620063990000|2021-05-03 17:46:30|4197.45|4197.05|4197.2|4196.8|4197.58|4197.18|4197.2|4196.8|141
1620064000000|2021-05-03 17:46:40|4197.08|4196.68|4197.33|4196.93|4197.45|4197.05|4197.08|4196.68|57
1620064010000|2021-05-03 17:46:50|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|143
1620064020000|2021-05-03 17:47:00|4196.83|4196.43|4197.08|4196.68|4197.2|4196.8|4196.83|4196.43|107
1620064030000|2021-05-03 17:47:10|4196.95|4196.55|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|54
1620064040000|2021-05-03 17:47:20|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|181
1620064050000|2021-05-03 17:47:30|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4196.83|4196.43|162
1620064060000|2021-05-03 17:47:40|4196.95|4196.55|4196.58|4196.18|4196.95|4196.55|4196.58|4196.18|97
1620064070000|2021-05-03 17:47:50|4196.45|4196.05|4197.08|4196.68|4197.08|4196.68|4196.33|4195.93|204
1620064080000|2021-05-03 17:48:00|4197.33|4196.93|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|150
1620064090000|2021-05-03 17:48:10|4197.33|4196.93|4197.33|4196.93|4197.58|4197.18|4197.33|4196.93|101
1620064100000|2021-05-03 17:48:20|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|159
1620064110000|2021-05-03 17:48:30|4197.2|4196.8|4197.08|4196.68|4197.2|4196.8|4197.08|4196.68|27
1620064120000|2021-05-03 17:48:40|4196.83|4196.43|4196.83|4196.43|4196.83|4196.43|4196.83|4196.43|28
1620064130000|2021-05-03 17:48:50|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|208
1620064140000|2021-05-03 17:49:00|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|133
1620064150000|2021-05-03 17:49:10|4196.58|4196.18|4196.83|4196.43|4196.83|4196.43|4196.58|4196.18|167
1620064160000|2021-05-03 17:49:20|4196.7|4196.3|4196.83|4196.43|4196.83|4196.43|4196.58|4196.18|58
1620064170000|2021-05-03 17:49:30|4197.08|4196.68|4197.08|4196.68|4197.08|4196.68|4196.95|4196.55|76
1620064180000|2021-05-03 17:49:40|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|4197.2|4196.8|90
1620064190000|2021-05-03 17:49:50|4197.2|4196.8|4197.08|4196.68|4197.2|4196.8|4197.08|4196.68|46
1620064200000|2021-05-03 17:50:00|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|121
1620064210000|2021-05-03 17:50:10|4196.83|4196.43|4197.33|4196.93|4197.33|4196.93|4196.83|4196.43|164
1620064220000|2021-05-03 17:50:20|4197.2|4196.8|4197.58|4197.18|4197.58|4197.18|4197.08|4196.68|198
1620064230000|2021-05-03 17:50:30|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|20
1620064240000|2021-05-03 17:50:40|4197.45|4197.05|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|153
1620064250000|2021-05-03 17:50:50|4197.83|4197.43|4197.58|4197.18|4197.83|4197.43|4197.58|4197.18|123
1620064260000|2021-05-03 17:51:00|4197.45|4197.05|4197.33|4196.93|4197.58|4197.18|4197.33|4196.93|114
1620064270000|2021-05-03 17:51:10|4197.2|4196.8|4197.08|4196.68|4197.2|4196.8|4197.08|4196.68|76
1620064280000|2021-05-03 17:51:20|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|155
1620064290000|2021-05-03 17:51:30|||||||||53
1620064300000|2021-05-03 17:51:40|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|198
1620064310000|2021-05-03 17:51:50|4196.7|4196.3|4196.83|4196.43|4196.83|4196.43|4196.58|4196.18|269
1620064320000|2021-05-03 17:52:00|4197.08|4196.68|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|66
1620064330000|2021-05-03 17:52:10|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|109
1620064340000|2021-05-03 17:52:20|4196.95|4196.55|4196.83|4196.43|4197.08|4196.68|4196.83|4196.43|41
1620064350000|2021-05-03 17:52:30|||||||||38
1620064360000|2021-05-03 17:52:40|4196.7|4196.3|4196.58|4196.18|4196.83|4196.43|4196.58|4196.18|76
1620064370000|2021-05-03 17:52:50|4196.7|4196.3|4196.58|4196.18|4196.83|4196.43|4196.58|4196.18|190
1620064380000|2021-05-03 17:53:00|4196.33|4195.93|4196.33|4195.93|4196.58|4196.18|4196.33|4195.93|222
1620064390000|2021-05-03 17:53:10|||||||||11
1620064400000|2021-05-03 17:53:20|4196.45|4196.05|4196.33|4195.93|4196.58|4196.18|4196.33|4195.93|140
1620064410000|2021-05-03 17:53:30|4196.08|4195.68|4196.08|4195.68|4196.08|4195.68|4196.08|4195.68|162
1620064420000|2021-05-03 17:53:40|4196.2|4195.8|4196.08|4195.68|4196.2|4195.8|4196.08|4195.68|185
1620064430000|2021-05-03 17:53:50|4195.95|4195.55|4196.08|4195.68|4196.08|4195.68|4195.83|4195.43|218
1620064440000|2021-05-03 17:54:00|4196.2|4195.8|4196.33|4195.93|4196.58|4196.18|4196.2|4195.8|274
1620064450000|2021-05-03 17:54:10|4196.45|4196.05|4196.58|4196.18|4196.83|4196.43|4196.45|4196.05|176
1620064460000|2021-05-03 17:54:20|4196.83|4196.43|4196.83|4196.43|4196.83|4196.43|4196.58|4196.18|113
1620064470000|2021-05-03 17:54:30|4197.08|4196.68|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|137
1620064480000|2021-05-03 17:54:40|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|68
1620064490000|2021-05-03 17:54:50|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|4197.33|4196.93|122
1620064500000|2021-05-03 17:55:00|4197.08|4196.68|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|277
1620064510000|2021-05-03 17:55:10|4197.58|4197.18|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|173
1620064520000|2021-05-03 17:55:20|4197.33|4196.93|4197.33|4196.93|4197.58|4197.18|4197.08|4196.68|383
1620064530000|2021-05-03 17:55:30|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|35
1620064540000|2021-05-03 17:55:40|4197.2|4196.8|4196.83|4196.43|4197.2|4196.8|4196.83|4196.43|60
1620064550000|2021-05-03 17:55:50|4196.95|4196.55|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|81
1620064560000|2021-05-03 17:56:00|4197.33|4196.93|4197.33|4196.93|4197.58|4197.18|4197.33|4196.93|149
1620064570000|2021-05-03 17:56:10|||||||||7
1620064580000|2021-05-03 17:56:20|4197.58|4197.18|4197.33|4196.93|4197.58|4197.18|4197.33|4196.93|79
1620064590000|2021-05-03 17:56:30|||||||||4
1620064600000|2021-05-03 17:56:40|4197.45|4197.05|4197.33|4196.93|4197.45|4197.05|4197.33|4196.93|114
1620064610000|2021-05-03 17:56:50|4197.08|4196.68|4197.08|4196.68|4197.08|4196.68|4197.08|4196.68|137
1620064620000|2021-05-03 17:57:00|4196.95|4196.55|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|251
1620064630000|2021-05-03 17:57:10|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|45
1620064640000|2021-05-03 17:57:20|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|62
1620064650000|2021-05-03 17:57:30|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|143
1620064660000|2021-05-03 17:57:40|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|64
1620064670000|2021-05-03 17:57:50|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.2|4196.8|97
1620064680000|2021-05-03 17:58:00|||||||||29
1620064690000|2021-05-03 17:58:10|4197.08|4196.68|4197.33|4196.93|4197.33|4196.93|4196.95|4196.55|147
1620064700000|2021-05-03 17:58:20|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|100
1620064710000|2021-05-03 17:58:30|4197.08|4196.68|4197.08|4196.68|4197.33|4196.93|4196.83|4196.43|212
1620064720000|2021-05-03 17:58:40|4196.95|4196.55|4197.08|4196.68|4197.33|4196.93|4196.83|4196.43|168
1620064730000|2021-05-03 17:58:50|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|100
1620064740000|2021-05-03 17:59:00|4197.58|4197.18|4197.33|4196.93|4197.58|4197.18|4197.33|4196.93|143
1620064750000|2021-05-03 17:59:10|||||||||51
1620064760000|2021-05-03 17:59:20|4197.2|4196.8|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|50
1620064770000|2021-05-03 17:59:30|||||||||66
1620064780000|2021-05-03 17:59:40|4196.95|4196.55|4196.83|4196.43|4196.95|4196.55|4196.83|4196.43|4
1620064790000|2021-05-03 17:59:50|4197.08|4196.68|4197.33|4196.93|4197.33|4196.93|4196.83|4196.43|197
1620064800000|2021-05-03 18:00:00|4197.58|4197.18|4197.83|4197.43|4198.08|4197.68|4197.45|4197.05|408
1620064810000|2021-05-03 18:00:10|4197.58|4197.18|4198.08|4197.68|4198.08|4197.68|4197.58|4197.18|420
1620064820000|2021-05-03 18:00:20|4198.33|4197.93|4198.08|4197.68|4198.33|4197.93|4197.83|4197.43|512
1620064830000|2021-05-03 18:00:30|4197.95|4197.55|4198.58|4198.18|4198.58|4198.18|4197.95|4197.55|721
1620064840000|2021-05-03 18:00:40|4198.45|4198.05|4198.33|4197.93|4198.45|4198.05|4198.08|4197.68|800
1620064850000|2021-05-03 18:00:50|4198.58|4198.18|4198.83|4198.43|4198.83|4198.43|4198.33|4197.93|595
1620064860000|2021-05-03 18:01:00|4198.58|4198.18|4198.08|4197.68|4198.58|4198.18|4197.83|4197.43|536
1620064870000|2021-05-03 18:01:10|4197.83|4197.43|4198.33|4197.93|4198.33|4197.93|4197.83|4197.43|226
1620064880000|2021-05-03 18:01:20|4198.2|4197.8|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|118
1620064890000|2021-05-03 18:01:30|4197.83|4197.43|4197.83|4197.43|4197.83|4197.43|4197.83|4197.43|86
1620064900000|2021-05-03 18:01:40|4197.95|4197.55|4197.83|4197.43|4198.08|4197.68|4197.83|4197.43|179
1620064910000|2021-05-03 18:01:50|4198.08|4197.68|4197.83|4197.43|4198.08|4197.68|4197.83|4197.43|305
1620064920000|2021-05-03 18:02:00|4197.58|4197.18|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|418
1620064930000|2021-05-03 18:02:10|4197.7|4197.3|4198.08|4197.68|4198.08|4197.68|4197.7|4197.3|133
1620064940000|2021-05-03 18:02:20|4198.33|4197.93|4197.83|4197.43|4198.33|4197.93|4197.83|4197.43|152
1620064950000|2021-05-03 18:02:30|4197.95|4197.55|4198.08|4197.68|4198.08|4197.68|4197.83|4197.43|51
1620064960000|2021-05-03 18:02:40|||||||||66
1620064970000|2021-05-03 18:02:50|4198.2|4197.8|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|274
1620064980000|2021-05-03 18:03:00|4198.33|4197.93|4198.58|4198.18|4198.58|4198.18|4198.08|4197.68|373
1620064990000|2021-05-03 18:03:10|4198.33|4197.93|4198.33|4197.93|4198.33|4197.93|4198.33|4197.93|113
1620065000000|2021-05-03 18:03:20|4198.58|4198.18|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|61
1620065010000|2021-05-03 18:03:30|4198.58|4198.18|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|292
1620065020000|2021-05-03 18:03:40|4198.58|4198.18|4198.58|4198.18|4198.58|4198.18|4198.33|4197.93|104
1620065030000|2021-05-03 18:03:50|||||||||43
1620065040000|2021-05-03 18:04:00|4198.45|4198.05|4198.33|4197.93|4198.58|4198.18|4198.08|4197.68|441
1620065050000|2021-05-03 18:04:10|4198.2|4197.8|4198.33|4197.93|4198.33|4197.93|4198.2|4197.8|96
1620065060000|2021-05-03 18:04:20|4198.45|4198.05|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|70
1620065070000|2021-05-03 18:04:30|4198.2|4197.8|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|127
1620065080000|2021-05-03 18:04:40|4198.2|4197.8|4198.33|4197.93|4198.33|4197.93|4198.08|4197.68|45
1620065090000|2021-05-03 18:04:50|4198.08|4197.68|4198.33|4197.93|4198.33|4197.93|4198.08|4197.68|67
1620065100000|2021-05-03 18:05:00|4198.45|4198.05|4198.08|4197.68|4198.45|4198.05|4198.08|4197.68|165
1620065110000|2021-05-03 18:05:10|4198.2|4197.8|4198.33|4197.93|4198.33|4197.93|4198.08|4197.68|58
1620065120000|2021-05-03 18:05:20|4198.58|4198.18|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|77
1620065130000|2021-05-03 18:05:30|4198.58|4198.18|4198.58|4198.18|4198.58|4198.18|4198.33|4197.93|53
1620065140000|2021-05-03 18:05:40|4198.33|4197.93|4198.33|4197.93|4198.45|4198.05|4198.33|4197.93|220
1620065150000|2021-05-03 18:05:50|||||||||12
1620065160000|2021-05-03 18:06:00|4198.45|4198.05|4198.33|4197.93|4198.45|4198.05|4198.33|4197.93|82
1620065170000|2021-05-03 18:06:10|4198.45|4198.05|4198.58|4198.18|4198.58|4198.18|4198.33|4197.93|58
1620065180000|2021-05-03 18:06:20|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.58|4198.18|241
1620065190000|2021-05-03 18:06:30|4198.95|4198.55|4199.08|4198.68|4199.08|4198.68|4198.95|4198.55|358
1620065200000|2021-05-03 18:06:40|4198.83|4198.43|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|167
1620065210000|2021-05-03 18:06:50|4199.2|4198.8|4199.83|4199.43|4199.83|4199.43|4199.2|4198.8|350
1620065220000|2021-05-03 18:07:00|4199.58|4199.18|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|309
1620065230000|2021-05-03 18:07:10|4199.45|4199.05|4199.58|4199.18|4199.83|4199.43|4199.45|4199.05|101
1620065240000|2021-05-03 18:07:20|4199.33|4198.93|4198.33|4197.93|4199.58|4199.18|4198.33|4197.93|4076
1620065250000|2021-05-03 18:07:30|4198.08|4197.68|4198.08|4197.68|4198.08|4197.68|4197.83|4197.43|625
1620065260000|2021-05-03 18:07:40|4198.33|4197.93|4197.83|4197.43|4198.33|4197.93|4197.83|4197.43|203
1620065270000|2021-05-03 18:07:50|4198.08|4197.68|4198.58|4198.18|4198.58|4198.18|4197.95|4197.55|279
1620065280000|2021-05-03 18:08:00|4198.83|4198.43|4198.08|4197.68|4198.83|4198.43|4198.08|4197.68|461
1620065290000|2021-05-03 18:08:10|4198.2|4197.8|4198.33|4197.93|4198.33|4197.93|4198.2|4197.8|176
1620065300000|2021-05-03 18:08:20|4198.58|4198.18|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|206
1620065310000|2021-05-03 18:08:30|4198.08|4197.68|4198.08|4197.68|4198.08|4197.68|4197.83|4197.43|288
1620065320000|2021-05-03 18:08:40|4198.33|4197.93|4198.58|4198.18|4198.58|4198.18|4198.33|4197.93|157
1620065330000|2021-05-03 18:08:50|4198.33|4197.93|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|143
1620065340000|2021-05-03 18:09:00|4198.45|4198.05|4198.08|4197.68|4198.45|4198.05|4198.08|4197.68|264
1620065350000|2021-05-03 18:09:10|4198.33|4197.93|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|87
1620065360000|2021-05-03 18:09:20|4197.83|4197.43|4197.83|4197.43|4197.95|4197.55|4197.83|4197.43|66
1620065370000|2021-05-03 18:09:30|4198.08|4197.68|4198.08|4197.68|4198.08|4197.68|4198.08|4197.68|19
1620065380000|2021-05-03 18:09:40|4198.33|4197.93|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|112
1620065390000|2021-05-03 18:09:50|4198.33|4197.93|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|39
1620065400000|2021-05-03 18:10:00|||||||||223
1620065410000|2021-05-03 18:10:10|4198.2|4197.8|4198.08|4197.68|4198.33|4197.93|4198.08|4197.68|308
1620065420000|2021-05-03 18:10:20|4198.33|4197.93|4198.33|4197.93|4198.33|4197.93|4198.33|4197.93|67
1620065430000|2021-05-03 18:10:30|4198.58|4198.18|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|110
1620065440000|2021-05-03 18:10:40|||||||||10
1620065450000|2021-05-03 18:10:50|||||||||5
1620065460000|2021-05-03 18:11:00|4198.45|4198.05|4198.33|4197.93|4198.45|4198.05|4198.33|4197.93|63
1620065470000|2021-05-03 18:11:10|4198.45|4198.05|4198.58|4198.18|4198.58|4198.18|4198.45|4198.05|171
1620065480000|2021-05-03 18:11:20|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.58|4198.18|286
1620065490000|2021-05-03 18:11:30|4198.58|4198.18|4198.58|4198.18|4198.58|4198.18|4198.58|4198.18|173
1620065500000|2021-05-03 18:11:40|4198.7|4198.3|4198.83|4198.43|4198.83|4198.43|4198.58|4198.18|234
1620065510000|2021-05-03 18:11:50|4198.7|4198.3|4198.58|4198.18|4198.83|4198.43|4198.58|4198.18|174
1620065520000|2021-05-03 18:12:00|4198.83|4198.43|4198.58|4198.18|4198.83|4198.43|4198.58|4198.18|121
1620065530000|2021-05-03 18:12:10|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|84
1620065540000|2021-05-03 18:12:20|4198.58|4198.18|4198.58|4198.18|4198.83|4198.43|4198.58|4198.18|80
1620065550000|2021-05-03 18:12:30|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.7|4198.3|134
1620065560000|2021-05-03 18:12:40|4198.7|4198.3|4198.83|4198.43|4198.83|4198.43|4198.58|4198.18|178
1620065570000|2021-05-03 18:12:50|4198.7|4198.3|4198.58|4198.18|4198.7|4198.3|4198.58|4198.18|23
1620065580000|2021-05-03 18:13:00|||||||||12
1620065590000|2021-05-03 18:13:10|4198.45|4198.05|4198.58|4198.18|4198.58|4198.18|4198.33|4197.93|127
1620065600000|2021-05-03 18:13:20|||||||||8
1620065610000|2021-05-03 18:13:30|4198.7|4198.3|4198.58|4198.18|4198.7|4198.3|4198.58|4198.18|68
1620065620000|2021-05-03 18:13:40|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|45
1620065630000|2021-05-03 18:13:50|4198.7|4198.3|4198.7|4198.3|4198.83|4198.43|4198.58|4198.18|110
1620065640000|2021-05-03 18:14:00|4198.58|4198.18|4198.58|4198.18|4198.83|4198.43|4198.58|4198.18|39
1620065650000|2021-05-03 18:14:10|||||||||63
1620065660000|2021-05-03 18:14:20|||||||||42
1620065670000|2021-05-03 18:14:30|4198.83|4198.43|4199.33|4198.93|4199.33|4198.93|4198.83|4198.43|289
1620065680000|2021-05-03 18:14:40|4199.2|4198.8|4199.33|4198.93|4199.33|4198.93|4199.2|4198.8|162
1620065690000|2021-05-03 18:14:50|||||||||15
1620065700000|2021-05-03 18:15:00|4199.58|4199.18|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|346
1620065710000|2021-05-03 18:15:10|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|187
1620065720000|2021-05-03 18:15:20|||||||||28
1620065730000|2021-05-03 18:15:30|4199.33|4198.93|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|239
1620065740000|2021-05-03 18:15:40|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|124
1620065750000|2021-05-03 18:15:50|||||||||26
1620065760000|2021-05-03 18:16:00|4199.08|4198.68|4199.08|4198.68|4199.08|4198.68|4198.58|4198.18|322
1620065770000|2021-05-03 18:16:10|4198.83|4198.43|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|114
1620065780000|2021-05-03 18:16:20|4199.2|4198.8|4199.33|4198.93|4199.33|4198.93|4199.2|4198.8|146
1620065790000|2021-05-03 18:16:30|||||||||3
1620065800000|2021-05-03 18:16:40|||||||||109
1620065810000|2021-05-03 18:16:50|4199.58|4199.18|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|203
1620065820000|2021-05-03 18:17:00|4199.58|4199.18|4199.58|4199.18|4199.83|4199.43|4199.33|4198.93|326
1620065830000|2021-05-03 18:17:10|4199.83|4199.43|4199.08|4198.68|4199.83|4199.43|4199.08|4198.68|254
1620065840000|2021-05-03 18:17:20|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|87
1620065850000|2021-05-03 18:17:30|||||||||5
1620065860000|2021-05-03 18:17:40|4198.95|4198.55|4198.83|4198.43|4198.95|4198.55|4198.83|4198.43|78
1620065870000|2021-05-03 18:17:50|4198.58|4198.18|4198.58|4198.18|4198.58|4198.18|4198.58|4198.18|99
1620065880000|2021-05-03 18:18:00|4198.83|4198.43|4198.58|4198.18|4198.83|4198.43|4198.58|4198.18|121
1620065890000|2021-05-03 18:18:10|4198.45|4198.05|4198.58|4198.18|4198.58|4198.18|4198.45|4198.05|239
1620065900000|2021-05-03 18:18:20|||||||||10
1620065910000|2021-05-03 18:18:30|4198.45|4198.05|4198.58|4198.18|4198.58|4198.18|4198.45|4198.05|52
1620065920000|2021-05-03 18:18:40|4198.7|4198.3|4198.58|4198.18|4198.7|4198.3|4198.58|4198.18|127
1620065930000|2021-05-03 18:18:50|4198.7|4198.3|4198.83|4198.43|4198.83|4198.43|4198.58|4198.18|104
1620065940000|2021-05-03 18:19:00|4198.7|4198.3|4199.08|4198.68|4199.08|4198.68|4198.58|4198.18|221
1620065950000|2021-05-03 18:19:10|4198.83|4198.43|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|110
1620065960000|2021-05-03 18:19:20|4199.2|4198.8|4199.33|4198.93|4199.33|4198.93|4199.08|4198.68|102
1620065970000|2021-05-03 18:19:30|4199.83|4199.43|4199.58|4199.18|4199.83|4199.43|4199.58|4199.18|504
1620065980000|2021-05-03 18:19:40|4199.45|4199.05|4199.33|4198.93|4199.45|4199.05|4199.33|4198.93|214
1620065990000|2021-05-03 18:19:50|4199.45|4199.05|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|297
1620066000000|2021-05-03 18:20:00|4199.58|4199.18|4199.58|4199.18|4200.08|4199.68|4199.33|4198.93|564
1620066010000|2021-05-03 18:20:10|4199.33|4198.93|4199.08|4198.68|4199.58|4199.18|4199.08|4198.68|268
1620066020000|2021-05-03 18:20:20|4199.2|4198.8|4199.2|4198.8|4199.2|4198.8|4199.08|4198.68|168
1620066030000|2021-05-03 18:20:30|4199.33|4198.93|4198.58|4198.18|4199.33|4198.93|4198.58|4198.18|737
1620066040000|2021-05-03 18:20:40|4198.83|4198.43|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|485
1620066050000|2021-05-03 18:20:50|4199.33|4198.93|4199.58|4199.18|4199.58|4199.18|4199.08|4198.68|257
1620066060000|2021-05-03 18:21:00|4199.33|4198.93|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|188
1620066070000|2021-05-03 18:21:10|4199.45|4199.05|4199.58|4199.18|4199.58|4199.18|4199.08|4198.68|108
1620066080000|2021-05-03 18:21:20|4199.45|4199.05|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|62
1620066090000|2021-05-03 18:21:30|4199.45|4199.05|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|384
1620066100000|2021-05-03 18:21:40|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|4199.45|4199.05|114
1620066110000|2021-05-03 18:21:50|4199.83|4199.43|4199.83|4199.43|4199.83|4199.43|4199.83|4199.43|119
1620066120000|2021-05-03 18:22:00|4199.7|4199.3|4199.58|4199.18|4199.83|4199.43|4199.58|4199.18|242
1620066130000|2021-05-03 18:22:10|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|169
1620066140000|2021-05-03 18:22:20|4199.08|4198.68|4199.33|4198.93|4199.33|4198.93|4199.08|4198.68|305
1620066150000|2021-05-03 18:22:30|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|107
1620066160000|2021-05-03 18:22:40|||||||||115
1620066170000|2021-05-03 18:22:50|4199.7|4199.3|4199.83|4199.43|4199.83|4199.43|4199.58|4199.18|249
1620066180000|2021-05-03 18:23:00|4200.08|4199.68|4199.58|4199.18|4200.08|4199.68|4199.58|4199.18|356
1620066190000|2021-05-03 18:23:10|4199.45|4199.05|4199.33|4198.93|4199.45|4199.05|4199.33|4198.93|101
1620066200000|2021-05-03 18:23:20|4199.2|4198.8|4199.08|4198.68|4199.2|4198.8|4199.08|4198.68|63
1620066210000|2021-05-03 18:23:30|4198.83|4198.43|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|126
1620066220000|2021-05-03 18:23:40|4198.95|4198.55|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|199
1620066230000|2021-05-03 18:23:50|4199.33|4198.93|4199.08|4198.68|4199.33|4198.93|4198.83|4198.43|416
1620066240000|2021-05-03 18:24:00|4198.95|4198.55|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|52
1620066250000|2021-05-03 18:24:10|4198.95|4198.55|4199.08|4198.68|4199.08|4198.68|4198.83|4198.43|140
1620066260000|2021-05-03 18:24:20|4198.83|4198.43|4198.83|4198.43|4198.83|4198.43|4198.58|4198.18|188
1620066270000|2021-05-03 18:24:30|4199.08|4198.68|4199.08|4198.68|4199.2|4198.8|4199.08|4198.68|111
1620066280000|2021-05-03 18:24:40|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|27
1620066290000|2021-05-03 18:24:50|4199.45|4199.05|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|132
1620066300000|2021-05-03 18:25:00|4199.45|4199.05|4199.58|4199.18|4199.83|4199.43|4199.33|4198.93|322
1620066310000|2021-05-03 18:25:10|4199.7|4199.3|4199.83|4199.43|4199.83|4199.43|4199.58|4199.18|143
1620066320000|2021-05-03 18:25:20|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|77
1620066330000|2021-05-03 18:25:30|4199.83|4199.43|4200.08|4199.68|4200.08|4199.68|4199.83|4199.43|222
1620066340000|2021-05-03 18:25:40|4199.83|4199.43|4199.83|4199.43|4199.95|4199.55|4199.58|4199.18|435
1620066350000|2021-05-03 18:25:50|4199.7|4199.3|4199.83|4199.43|4199.83|4199.43|4199.7|4199.3|59
1620066360000|2021-05-03 18:26:00|4200.08|4199.68|4199.58|4199.18|4200.08|4199.68|4199.58|4199.18|341
1620066370000|2021-05-03 18:26:10|4199.7|4199.3|4199.83|4199.43|4199.83|4199.43|4199.7|4199.3|32
1620066380000|2021-05-03 18:26:20|4200.08|4199.68|4200.33|4199.93|4200.33|4199.93|4200.08|4199.68|237
1620066390000|2021-05-03 18:26:30|4200.2|4199.8|4200.33|4199.93|4200.33|4199.93|4200.2|4199.8|51
1620066400000|2021-05-03 18:26:40|||||||||23
1620066410000|2021-05-03 18:26:50|4200.45|4200.05|4200.58|4200.18|4200.58|4200.18|4200.33|4199.93|381
1620066420000|2021-05-03 18:27:00|||||||||425
1620066430000|2021-05-03 18:27:10|4200.7|4200.3|4200.7|4200.3|4200.7|4200.3|4200.7|4200.3|32
1620066440000|2021-05-03 18:27:20|4200.83|4200.43|4201.08|4200.68|4201.08|4200.68|4200.83|4200.43|367
1620066450000|2021-05-03 18:27:30|4201.33|4200.93|4201.08|4200.68|4201.33|4200.93|4201.08|4200.68|435
1620066460000|2021-05-03 18:27:40|4201.2|4200.8|4201.08|4200.68|4201.33|4200.93|4201.08|4200.68|247
1620066470000|2021-05-03 18:27:50|4201.33|4200.93|4200.83|4200.43|4201.33|4200.93|4200.83|4200.43|287
1620066480000|2021-05-03 18:28:00|4200.95|4200.55|4200.58|4200.18|4200.95|4200.55|4200.58|4200.18|307
1620066490000|2021-05-03 18:28:10|4200.7|4200.3|4200.83|4200.43|4200.83|4200.43|4200.7|4200.3|157
1620066500000|2021-05-03 18:28:20|4200.58|4200.18|4200.83|4200.43|4200.83|4200.43|4200.58|4200.18|190
1620066510000|2021-05-03 18:28:30|4200.95|4200.55|4201.08|4200.68|4201.08|4200.68|4200.83|4200.43|408
1620066520000|2021-05-03 18:28:40|4200.83|4200.43|4200.58|4200.18|4200.83|4200.43|4200.58|4200.18|130
1620066530000|2021-05-03 18:28:50|4200.83|4200.43|4200.83|4200.43|4200.83|4200.43|4200.83|4200.43|391
1620066540000|2021-05-03 18:29:00|||||||||119
1620066550000|2021-05-03 18:29:10|4200.95|4200.55|4200.58|4200.18|4201.08|4200.68|4200.58|4200.18|397
1620066560000|2021-05-03 18:29:20|4200.7|4200.3|4200.83|4200.43|4200.83|4200.43|4200.58|4200.18|65
1620066570000|2021-05-03 18:29:30|4201.08|4200.68|4200.83|4200.43|4201.08|4200.68|4200.83|4200.43|126
1620066580000|2021-05-03 18:29:40|4200.7|4200.3|4200.83|4200.43|4200.83|4200.43|4200.7|4200.3|326
1620066590000|2021-05-03 18:29:50|4200.95|4200.55|4200.83|4200.43|4200.95|4200.55|4200.83|4200.43|169
1620066600000|2021-05-03 18:30:00|4201.08|4200.68|4201.08|4200.68|4201.08|4200.68|4200.83|4200.43|350
1620066610000|2021-05-03 18:30:10|4200.83|4200.43|4201.33|4200.93|4201.58|4201.18|4200.83|4200.43|654
1620066620000|2021-05-03 18:30:20|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|120
1620066630000|2021-05-03 18:30:30|4201.83|4201.43|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|580
1620066640000|2021-05-03 18:30:40|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|316
1620066650000|2021-05-03 18:30:50|4202.33|4201.93|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|295
1620066660000|2021-05-03 18:31:00|||||||||214
1620066670000|2021-05-03 18:31:10|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|510
1620066680000|2021-05-03 18:31:20|4202.7|4202.3|4202.58|4202.18|4202.83|4202.43|4202.58|4202.18|351
1620066690000|2021-05-03 18:31:30|4202.7|4202.3|4202.83|4202.43|4203.08|4202.68|4202.58|4202.18|1244
1620066700000|2021-05-03 18:31:40|4202.58|4202.18|4202.58|4202.18|4202.7|4202.3|4202.58|4202.18|512
1620066710000|2021-05-03 18:31:50|4202.33|4201.93|4202.58|4202.18|4202.58|4202.18|4202.33|4201.93|307
1620066720000|2021-05-03 18:32:00|4202.83|4202.43|4203.08|4202.68|4203.08|4202.68|4202.83|4202.43|292
1620066730000|2021-05-03 18:32:10|4203.33|4202.93|4203.33|4202.93|4203.33|4202.93|4203.33|4202.93|384
1620066740000|2021-05-03 18:32:20|4203.08|4202.68|4203.08|4202.68|4203.08|4202.68|4203.08|4202.68|676
1620066750000|2021-05-03 18:32:30|4202.83|4202.43|4203.33|4202.93|4203.33|4202.93|4202.83|4202.43|571
1620066760000|2021-05-03 18:32:40|4203.2|4202.8|4203.33|4202.93|4203.33|4202.93|4203.2|4202.8|111
1620066770000|2021-05-03 18:32:50|4203.08|4202.68|4203.08|4202.68|4203.33|4202.93|4203.08|4202.68|187
1620066780000|2021-05-03 18:33:00|4203.33|4202.93|4203.33|4202.93|4203.33|4202.93|4203.08|4202.68|319
1620066790000|2021-05-03 18:33:10|4203.58|4203.18|4203.58|4203.18|4203.58|4203.18|4203.58|4203.18|888
1620066800000|2021-05-03 18:33:20|4203.33|4202.93|4203.33|4202.93|4203.33|4202.93|4203.33|4202.93|350
1620066810000|2021-05-03 18:33:30|4203.58|4203.18|4203.33|4202.93|4203.58|4203.18|4203.08|4202.68|239
1620066820000|2021-05-03 18:33:40|4203.2|4202.8|4203.08|4202.68|4203.33|4202.93|4203.08|4202.68|153
1620066830000|2021-05-03 18:33:50|4202.83|4202.43|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|454
1620066840000|2021-05-03 18:34:00|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|375
1620066850000|2021-05-03 18:34:10|4202.45|4202.05|4202.58|4202.18|4202.58|4202.18|4202.45|4202.05|258
1620066860000|2021-05-03 18:34:20|||||||||52
1620066870000|2021-05-03 18:34:30|4202.45|4202.05|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|124
1620066880000|2021-05-03 18:34:40|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|203
1620066890000|2021-05-03 18:34:50|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|101
1620066900000|2021-05-03 18:35:00|||||||||54
1620066910000|2021-05-03 18:35:10|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|209
1620066920000|2021-05-03 18:35:20|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|473
1620066930000|2021-05-03 18:35:30|||||||||113
1620066940000|2021-05-03 18:35:40|4202.45|4202.05|4202.58|4202.18|4202.58|4202.18|4202.45|4202.05|173
1620066950000|2021-05-03 18:35:50|4202.33|4201.93|4202.33|4201.93|4202.33|4201.93|4202.33|4201.93|79
1620066960000|2021-05-03 18:36:00|4202.08|4201.68|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|162
1620066970000|2021-05-03 18:36:10|4202.2|4201.8|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|91
1620066980000|2021-05-03 18:36:20|||||||||14
1620066990000|2021-05-03 18:36:30|||||||||144
1620067000000|2021-05-03 18:36:40|||||||||70
1620067010000|2021-05-03 18:36:50|4201.95|4201.55|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|256
1620067020000|2021-05-03 18:37:00|4201.95|4201.55|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|249
1620067030000|2021-05-03 18:37:10|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|186
1620067040000|2021-05-03 18:37:20|4201.33|4200.93|4201.33|4200.93|4201.33|4200.93|4201.33|4200.93|120
1620067050000|2021-05-03 18:37:30|4201.58|4201.18|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|535
1620067060000|2021-05-03 18:37:40|4201.33|4200.93|4201.58|4201.18|4201.58|4201.18|4201.33|4200.93|202
1620067070000|2021-05-03 18:37:50|4201.45|4201.05|4201.58|4201.18|4201.58|4201.18|4201.33|4200.93|179
1620067080000|2021-05-03 18:38:00|4201.33|4200.93|4201.58|4201.18|4201.58|4201.18|4201.33|4200.93|237
1620067090000|2021-05-03 18:38:10|4201.45|4201.05|4201.33|4200.93|4201.45|4201.05|4201.33|4200.93|183
1620067100000|2021-05-03 18:38:20|4201.08|4200.68|4201.33|4200.93|4201.33|4200.93|4201.08|4200.68|218
1620067110000|2021-05-03 18:38:30|4201.08|4200.68|4200.83|4200.43|4201.08|4200.68|4200.83|4200.43|545
1620067120000|2021-05-03 18:38:40|4200.95|4200.55|4201.08|4200.68|4201.08|4200.68|4200.83|4200.43|204
1620067130000|2021-05-03 18:38:50|4200.83|4200.43|4201.08|4200.68|4201.08|4200.68|4200.83|4200.43|170
1620067140000|2021-05-03 18:39:00|4201.33|4200.93|4201.33|4200.93|4201.33|4200.93|4201.33|4200.93|462
1620067150000|2021-05-03 18:39:10|4201.45|4201.05|4201.33|4200.93|4201.58|4201.18|4201.33|4200.93|107
1620067160000|2021-05-03 18:39:20|4201.2|4200.8|4201.33|4200.93|4201.33|4200.93|4201.08|4200.68|223
1620067170000|2021-05-03 18:39:30|4201.45|4201.05|4201.33|4200.93|4201.58|4201.18|4201.33|4200.93|140
1620067180000|2021-05-03 18:39:40|4201.45|4201.05|4201.58|4201.18|4201.58|4201.18|4201.33|4200.93|191
1620067190000|2021-05-03 18:39:50|4201.7|4201.3|4201.33|4200.93|4201.83|4201.43|4201.33|4200.93|195
1620067200000|2021-05-03 18:40:00|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|4201.33|4200.93|137
1620067210000|2021-05-03 18:40:10|4201.83|4201.43|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|369
1620067220000|2021-05-03 18:40:20|4201.7|4201.3|4201.83|4201.43|4201.83|4201.43|4201.7|4201.3|34
1620067230000|2021-05-03 18:40:30|||||||||9
1620067240000|2021-05-03 18:40:40|4202.08|4201.68|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|257
1620067250000|2021-05-03 18:40:50|||||||||44
1620067260000|2021-05-03 18:41:00|4202.33|4201.93|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|210
1620067270000|2021-05-03 18:41:10|||||||||35
1620067280000|2021-05-03 18:41:20|4202.08|4201.68|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|436
1620067290000|2021-05-03 18:41:30|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|126
1620067300000|2021-05-03 18:41:40|4202.45|4202.05|4202.33|4201.93|4202.45|4202.05|4202.33|4201.93|224
1620067310000|2021-05-03 18:41:50|||||||||118
1620067320000|2021-05-03 18:42:00|4202.2|4201.8|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|336
1620067330000|2021-05-03 18:42:10|4202.33|4201.93|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|161
1620067340000|2021-05-03 18:42:20|4201.83|4201.43|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|168
1620067350000|2021-05-03 18:42:30|4201.7|4201.3|4202.08|4201.68|4202.08|4201.68|4201.58|4201.18|248
1620067360000|2021-05-03 18:42:40|4202.33|4201.93|4201.83|4201.43|4202.33|4201.93|4201.83|4201.43|395
1620067370000|2021-05-03 18:42:50|||||||||119
1620067380000|2021-05-03 18:43:00|4201.7|4201.3|4201.58|4201.18|4201.7|4201.3|4201.33|4200.93|380
1620067390000|2021-05-03 18:43:10|4201.7|4201.3|4201.58|4201.18|4201.83|4201.43|4201.33|4200.93|353
1620067400000|2021-05-03 18:43:20|4201.45|4201.05|4201.58|4201.18|4201.58|4201.18|4201.33|4200.93|223
1620067410000|2021-05-03 18:43:30|4201.83|4201.43|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|164
1620067420000|2021-05-03 18:43:40|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|271
1620067430000|2021-05-03 18:43:50|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|192
1620067440000|2021-05-03 18:44:00|4202.2|4201.8|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|297
1620067450000|2021-05-03 18:44:10|4202.45|4202.05|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|285
1620067460000|2021-05-03 18:44:20|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|196
1620067470000|2021-05-03 18:44:30|4202.2|4201.8|4202.33|4201.93|4202.33|4201.93|4202.2|4201.8|181
1620067480000|2021-05-03 18:44:40|4202.08|4201.68|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|256
1620067490000|2021-05-03 18:44:50|4202.2|4201.8|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|191
1620067500000|2021-05-03 18:45:00|4201.95|4201.55|4202.08|4201.68|4202.08|4201.68|4201.95|4201.55|52
1620067510000|2021-05-03 18:45:10|4202.2|4201.8|4202.33|4201.93|4202.45|4202.05|4202.2|4201.8|169
1620067520000|2021-05-03 18:45:20|||||||||20
1620067530000|2021-05-03 18:45:30|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|4202.58|4202.18|63
1620067540000|2021-05-03 18:45:40|4202.83|4202.43|4202.58|4202.18|4202.83|4202.43|4202.58|4202.18|87
1620067550000|2021-05-03 18:45:50|4202.7|4202.3|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|126
1620067560000|2021-05-03 18:46:00|4202.58|4202.18|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|103
1620067570000|2021-05-03 18:46:10|4202.58|4202.18|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|129
1620067580000|2021-05-03 18:46:20|||||||||15
1620067590000|2021-05-03 18:46:30|||||||||10
1620067600000|2021-05-03 18:46:40|4203.08|4202.68|4202.83|4202.43|4203.08|4202.68|4202.83|4202.43|88
1620067610000|2021-05-03 18:46:50|4202.95|4202.55|4203.08|4202.68|4203.08|4202.68|4202.83|4202.43|206
1620067620000|2021-05-03 18:47:00|4202.95|4202.55|4203.08|4202.68|4203.2|4202.8|4202.83|4202.43|336
1620067630000|2021-05-03 18:47:10|4202.83|4202.43|4202.83|4202.43|4203.08|4202.68|4202.83|4202.43|295
1620067640000|2021-05-03 18:47:20|||||||||5
1620067650000|2021-05-03 18:47:30|||||||||31
1620067660000|2021-05-03 18:47:40|||||||||13
1620067670000|2021-05-03 18:47:50|||||||||10
1620067680000|2021-05-03 18:48:00|4203.08|4202.68|4202.83|4202.43|4203.08|4202.68|4202.83|4202.43|274
1620067690000|2021-05-03 18:48:10|||||||||11
1620067700000|2021-05-03 18:48:20|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|273
1620067710000|2021-05-03 18:48:30|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|178
1620067720000|2021-05-03 18:48:40|4202.08|4201.68|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|254
1620067730000|2021-05-03 18:48:50|4201.83|4201.43|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|136
1620067740000|2021-05-03 18:49:00|4202.2|4201.8|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|76
1620067750000|2021-05-03 18:49:10|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|180
1620067760000|2021-05-03 18:49:20|4201.95|4201.55|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|158
1620067770000|2021-05-03 18:49:30|4202.33|4201.93|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|518
1620067780000|2021-05-03 18:49:40|4202.2|4201.8|4202.33|4201.93|4202.33|4201.93|4202.2|4201.8|221
1620067790000|2021-05-03 18:49:50|||||||||60
1620067800000|2021-05-03 18:50:00|4202.45|4202.05|4202.83|4202.43|4202.83|4202.43|4202.45|4202.05|235
1620067810000|2021-05-03 18:50:10|4202.7|4202.3|4202.58|4202.18|4202.7|4202.3|4202.58|4202.18|160
1620067820000|2021-05-03 18:50:20|4202.7|4202.3|4202.83|4202.43|4202.83|4202.43|4202.7|4202.3|68
1620067830000|2021-05-03 18:50:30|||||||||42
1620067840000|2021-05-03 18:50:40|4203.08|4202.68|4202.58|4202.18|4203.08|4202.68|4202.58|4202.18|380
1620067850000|2021-05-03 18:50:50|4202.7|4202.3|4202.58|4202.18|4202.7|4202.3|4202.58|4202.18|127
1620067860000|2021-05-03 18:51:00|4202.7|4202.3|4203.08|4202.68|4203.08|4202.68|4202.7|4202.3|52
1620067870000|2021-05-03 18:51:10|4203.2|4202.8|4203.33|4202.93|4203.33|4202.93|4203.2|4202.8|207
1620067880000|2021-05-03 18:51:20|4203.08|4202.68|4203.08|4202.68|4203.08|4202.68|4203.08|4202.68|47
1620067890000|2021-05-03 18:51:30|4202.95|4202.55|4203.08|4202.68|4203.08|4202.68|4202.83|4202.43|166
1620067900000|2021-05-03 18:51:40|4202.95|4202.55|4202.58|4202.18|4202.95|4202.55|4202.58|4202.18|145
1620067910000|2021-05-03 18:51:50|4202.7|4202.3|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|115
1620067920000|2021-05-03 18:52:00|4202.58|4202.18|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|177
1620067930000|2021-05-03 18:52:10|4202.95|4202.55|4203.08|4202.68|4203.08|4202.68|4202.83|4202.43|160
1620067940000|2021-05-03 18:52:20|4203.2|4202.8|4203.33|4202.93|4203.33|4202.93|4203.2|4202.8|175
1620067950000|2021-05-03 18:52:30|4203.45|4203.05|4203.58|4203.18|4203.58|4203.18|4203.33|4202.93|471
1620067960000|2021-05-03 18:52:40|4203.45|4203.05|4203.58|4203.18|4203.58|4203.18|4203.33|4202.93|244
1620067970000|2021-05-03 18:52:50|4203.33|4202.93|4203.33|4202.93|4203.33|4202.93|4203.08|4202.68|320
1620067980000|2021-05-03 18:53:00|4203.08|4202.68|4203.58|4203.18|4203.58|4203.18|4203.08|4202.68|175
1620067990000|2021-05-03 18:53:10|||||||||200
1620068000000|2021-05-03 18:53:20|4203.33|4202.93|4202.58|4202.18|4203.58|4203.18|4202.58|4202.18|3357
1620068010000|2021-05-03 18:53:30|4202.83|4202.43|4202.58|4202.18|4202.83|4202.43|4202.58|4202.18|523
1620068020000|2021-05-03 18:53:40|4202.7|4202.3|4203.08|4202.68|4203.08|4202.68|4202.7|4202.3|175
1620068030000|2021-05-03 18:53:50|4203.33|4202.93|4203.08|4202.68|4203.58|4203.18|4203.08|4202.68|347
1620068040000|2021-05-03 18:54:00|4203.2|4202.8|4203.33|4202.93|4203.58|4203.18|4203.08|4202.68|449
1620068050000|2021-05-03 18:54:10|4203.45|4203.05|4203.58|4203.18|4203.83|4203.43|4203.45|4203.05|895
1620068060000|2021-05-03 18:54:20|4203.45|4203.05|4203.83|4203.43|4203.83|4203.43|4203.33|4202.93|439
1620068070000|2021-05-03 18:54:30|4203.7|4203.3|4203.58|4203.18|4203.83|4203.43|4203.58|4203.18|302
1620068080000|2021-05-03 18:54:40|4203.7|4203.3|4203.83|4203.43|4203.83|4203.43|4203.58|4203.18|338
1620068090000|2021-05-03 18:54:50|4203.95|4203.55|4203.83|4203.43|4203.95|4203.55|4203.83|4203.43|207
1620068100000|2021-05-03 18:55:00|||||||||62
1620068110000|2021-05-03 18:55:10|4203.95|4203.55|4203.83|4203.43|4204.08|4203.68|4203.58|4203.18|836
1620068120000|2021-05-03 18:55:20|4203.7|4203.3|4203.33|4202.93|4203.7|4203.3|4203.33|4202.93|671
1620068130000|2021-05-03 18:55:30|4203.45|4203.05|4203.33|4202.93|4203.45|4203.05|4203.33|4202.93|223
1620068140000|2021-05-03 18:55:40|4203.2|4202.8|4203.33|4202.93|4203.33|4202.93|4203.2|4202.8|188
1620068150000|2021-05-03 18:55:50|4203.45|4203.05|4203.33|4202.93|4203.45|4203.05|4203.33|4202.93|192
1620068160000|2021-05-03 18:56:00|4203.08|4202.68|4202.95|4202.55|4203.2|4202.8|4202.83|4202.43|258
1620068170000|2021-05-03 18:56:10|4203.08|4202.68|4202.83|4202.43|4203.08|4202.68|4202.83|4202.43|187
1620068180000|2021-05-03 18:56:20|4203.08|4202.68|4203.08|4202.68|4203.08|4202.68|4203.08|4202.68|202
1620068190000|2021-05-03 18:56:30|4202.83|4202.43|4202.83|4202.43|4203.08|4202.68|4202.83|4202.43|357
1620068200000|2021-05-03 18:56:40|4202.58|4202.18|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|925
1620068210000|2021-05-03 18:56:50|4202.58|4202.18|4202.83|4202.43|4202.83|4202.43|4202.58|4202.18|294
1620068220000|2021-05-03 18:57:00|4202.7|4202.3|4202.58|4202.18|4202.7|4202.3|4202.58|4202.18|76
1620068230000|2021-05-03 18:57:10|||||||||346
1620068240000|2021-05-03 18:57:20|4202.08|4201.68|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|1104
1620068250000|2021-05-03 18:57:30|4202.2|4201.8|4201.83|4201.43|4202.2|4201.8|4201.83|4201.43|385
1620068260000|2021-05-03 18:57:40|4202.08|4201.68|4202.33|4201.93|4202.33|4201.93|4202.08|4201.68|346
1620068270000|2021-05-03 18:57:50|4202.08|4201.68|4202.08|4201.68|4202.33|4201.93|4202.08|4201.68|337
1620068280000|2021-05-03 18:58:00|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|387
1620068290000|2021-05-03 18:58:10|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|137
1620068300000|2021-05-03 18:58:20|4201.83|4201.43|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|333
1620068310000|2021-05-03 18:58:30|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|218
1620068320000|2021-05-03 18:58:40|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|229
1620068330000|2021-05-03 18:58:50|4201.95|4201.55|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|59
1620068340000|2021-05-03 18:59:00|4202.08|4201.68|4202.33|4201.93|4202.58|4202.18|4201.83|4201.43|416
1620068350000|2021-05-03 18:59:10|4202.58|4202.18|4202.33|4201.93|4202.58|4202.18|4202.08|4201.68|171
1620068360000|2021-05-03 18:59:20|4202.08|4201.68|4202.58|4202.18|4202.58|4202.18|4202.08|4201.68|213
1620068370000|2021-05-03 18:59:30|4202.7|4202.3|4202.58|4202.18|4202.83|4202.43|4202.58|4202.18|183
1620068380000|2021-05-03 18:59:40|||||||||79
1620068390000|2021-05-03 18:59:50|4202.83|4202.43|4202.58|4202.18|4202.83|4202.43|4202.58|4202.18|133
1620068400000|2021-05-03 19:00:00|4202.83|4202.43|4202.58|4202.18|4202.83|4202.43|4202.58|4202.18|271
1620068410000|2021-05-03 19:00:10|4202.33|4201.93|4202.33|4201.93|4202.58|4202.18|4202.33|4201.93|146
1620068420000|2021-05-03 19:00:20|4202.08|4201.68|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|262
1620068430000|2021-05-03 19:00:30|4201.58|4201.18|4201.83|4201.43|4201.83|4201.43|4201.58|4201.18|246
1620068440000|2021-05-03 19:00:40|4201.58|4201.18|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|201
1620068450000|2021-05-03 19:00:50|||||||||238
1620068460000|2021-05-03 19:01:00|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|4201.58|4201.18|363
1620068470000|2021-05-03 19:01:10|4202.08|4201.68|4201.83|4201.43|4202.33|4201.93|4201.83|4201.43|266
1620068480000|2021-05-03 19:01:20|||||||||82
1620068490000|2021-05-03 19:01:30|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|251
1620068500000|2021-05-03 19:01:40|4201.83|4201.43|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|363
1620068510000|2021-05-03 19:01:50|||||||||610
1620068520000|2021-05-03 19:02:00|4201.83|4201.43|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|124
1620068530000|2021-05-03 19:02:10|4201.83|4201.43|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|367
1620068540000|2021-05-03 19:02:20|||||||||23
1620068550000|2021-05-03 19:02:30|||||||||83
1620068560000|2021-05-03 19:02:40|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|507
1620068570000|2021-05-03 19:02:50|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|134
1620068580000|2021-05-03 19:03:00|4201.83|4201.43|4201.83|4201.43|4201.83|4201.43|4201.58|4201.18|146
1620068590000|2021-05-03 19:03:10|4202.08|4201.68|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|210
1620068600000|2021-05-03 19:03:20|4201.83|4201.43|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|495
1620068610000|2021-05-03 19:03:30|4201.7|4201.3|4201.7|4201.3|4201.83|4201.43|4201.58|4201.18|101
1620068620000|2021-05-03 19:03:40|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|4201.58|4201.18|87
1620068630000|2021-05-03 19:03:50|||||||||112
1620068640000|2021-05-03 19:04:00|||||||||31
1620068650000|2021-05-03 19:04:10|4201.08|4200.68|4201.33|4200.93|4201.33|4200.93|4201.08|4200.68|794
1620068660000|2021-05-03 19:04:20|4201.2|4200.8|4201.08|4200.68|4201.33|4200.93|4201.08|4200.68|195
1620068670000|2021-05-03 19:04:30|4200.83|4200.43|4200.58|4200.18|4200.83|4200.43|4200.58|4200.18|439
1620068680000|2021-05-03 19:04:40|4200.83|4200.43|4200.58|4200.18|4200.83|4200.43|4200.58|4200.18|170
1620068690000|2021-05-03 19:04:50|4200.7|4200.3|4200.58|4200.18|4200.83|4200.43|4200.58|4200.18|178
1620068700000|2021-05-03 19:05:00|4200.33|4199.93|4200.83|4200.43|4201.08|4200.68|4200.33|4199.93|432
1620068710000|2021-05-03 19:05:10|4200.58|4200.18|4200.08|4199.68|4200.58|4200.18|4200.08|4199.68|447
1620068720000|2021-05-03 19:05:20|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|4200.08|4199.68|412
1620068730000|2021-05-03 19:05:30|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|93
1620068740000|2021-05-03 19:05:40|4199.83|4199.43|4199.58|4199.18|4199.83|4199.43|4199.33|4198.93|745
1620068750000|2021-05-03 19:05:50|4199.33|4198.93|4200.08|4199.68|4200.08|4199.68|4199.33|4198.93|604
1620068760000|2021-05-03 19:06:00|4200.2|4199.8|4199.83|4199.43|4200.2|4199.8|4199.83|4199.43|355
1620068770000|2021-05-03 19:06:10|4199.7|4199.3|4199.83|4199.43|4199.83|4199.43|4199.58|4199.18|283
1620068780000|2021-05-03 19:06:20|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|199
1620068790000|2021-05-03 19:06:30|4200.2|4199.8|4200.33|4199.93|4200.33|4199.93|4200.2|4199.8|106
1620068800000|2021-05-03 19:06:40|4200.58|4200.18|4200.58|4200.18|4200.58|4200.18|4200.58|4200.18|82
1620068810000|2021-05-03 19:06:50|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|4200.08|4199.68|281
1620068820000|2021-05-03 19:07:00|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|107
1620068830000|2021-05-03 19:07:10|4200.08|4199.68|4200.08|4199.68|4200.33|4199.93|4200.08|4199.68|323
1620068840000|2021-05-03 19:07:20|4200.2|4199.8|4200.33|4199.93|4200.33|4199.93|4200.08|4199.68|326
1620068850000|2021-05-03 19:07:30|4200.2|4199.8|4200.08|4199.68|4200.2|4199.8|4200.08|4199.68|84
1620068860000|2021-05-03 19:07:40|4199.95|4199.55|4199.83|4199.43|4199.95|4199.55|4199.58|4199.18|228
1620068870000|2021-05-03 19:07:50|4200.08|4199.68|4199.83|4199.43|4200.08|4199.68|4199.83|4199.43|468
1620068880000|2021-05-03 19:08:00|4199.58|4199.18|4199.58|4199.18|4199.83|4199.43|4199.58|4199.18|211
1620068890000|2021-05-03 19:08:10|4199.7|4199.3|4200.08|4199.68|4200.08|4199.68|4199.7|4199.3|106
1620068900000|2021-05-03 19:08:20|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|253
1620068910000|2021-05-03 19:08:30|4200.58|4200.18|4200.33|4199.93|4200.58|4200.18|4200.33|4199.93|372
1620068920000|2021-05-03 19:08:40|4200.58|4200.18|4200.83|4200.43|4200.83|4200.43|4200.58|4200.18|149
1620068930000|2021-05-03 19:08:50|4200.95|4200.55|4201.08|4200.68|4201.08|4200.68|4200.95|4200.55|126
1620068940000|2021-05-03 19:09:00|4201.33|4200.93|4201.83|4201.43|4201.83|4201.43|4201.33|4200.93|608
1620068950000|2021-05-03 19:09:10|4202.08|4201.68|4201.83|4201.43|4202.58|4202.18|4201.83|4201.43|785
1620068960000|2021-05-03 19:09:20|4201.95|4201.55|4201.83|4201.43|4202.33|4201.93|4201.83|4201.43|445
1620068970000|2021-05-03 19:09:30|4201.58|4201.18|4201.7|4201.3|4201.83|4201.43|4201.58|4201.18|174
1620068980000|2021-05-03 19:09:40|4201.58|4201.18|4201.58|4201.18|4201.83|4201.43|4201.58|4201.18|169
1620068990000|2021-05-03 19:09:50|4201.33|4200.93|4201.33|4200.93|4201.58|4201.18|4201.08|4200.68|801
1620069000000|2021-05-03 19:10:00|4201.2|4200.8|4201.08|4200.68|4201.33|4200.93|4201.08|4200.68|231
1620069010000|2021-05-03 19:10:10|4201.33|4200.93|4200.58|4200.18|4201.33|4200.93|4200.58|4200.18|363
1620069020000|2021-05-03 19:10:20|4200.83|4200.43|4200.83|4200.43|4200.95|4200.55|4200.83|4200.43|183
1620069030000|2021-05-03 19:10:30|4200.58|4200.18|4200.83|4200.43|4200.83|4200.43|4200.58|4200.18|202
1620069040000|2021-05-03 19:10:40|4200.95|4200.55|4200.58|4200.18|4201.08|4200.68|4200.58|4200.18|191
1620069050000|2021-05-03 19:10:50|4200.7|4200.3|4200.83|4200.43|4200.83|4200.43|4200.58|4200.18|120
1620069060000|2021-05-03 19:11:00|4201.08|4200.68|4200.83|4200.43|4201.08|4200.68|4200.83|4200.43|172
1620069070000|2021-05-03 19:11:10|4200.58|4200.18|4200.08|4199.68|4200.58|4200.18|4199.83|4199.43|982
1620069080000|2021-05-03 19:11:20|4199.83|4199.43|4199.58|4199.18|4199.95|4199.55|4199.58|4199.18|346
1620069090000|2021-05-03 19:11:30|4199.83|4199.43|4199.58|4199.18|4199.83|4199.43|4199.58|4199.18|464
1620069100000|2021-05-03 19:11:40|4199.33|4198.93|4198.95|4198.55|4199.83|4199.43|4198.95|4198.55|953
1620069110000|2021-05-03 19:11:50|4199.08|4198.68|4199.33|4198.93|4199.33|4198.93|4198.95|4198.55|751
1620069120000|2021-05-03 19:12:00|4199.58|4199.18|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|320
1620069130000|2021-05-03 19:12:10|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|342
1620069140000|2021-05-03 19:12:20|4199.83|4199.43|4200.08|4199.68|4200.2|4199.8|4199.7|4199.3|373
1620069150000|2021-05-03 19:12:30|4200.2|4199.8|4200.33|4199.93|4200.58|4200.18|4200.2|4199.8|422
1620069160000|2021-05-03 19:12:40|4200.45|4200.05|4200.83|4200.43|4200.83|4200.43|4200.45|4200.05|362
1620069170000|2021-05-03 19:12:50|4200.58|4200.18|4200.58|4200.18|4200.58|4200.18|4200.58|4200.18|174
1620069180000|2021-05-03 19:13:00|4200.45|4200.05|4200.58|4200.18|4200.58|4200.18|4200.45|4200.05|215
1620069190000|2021-05-03 19:13:10|||||||||17
1620069200000|2021-05-03 19:13:20|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|4200.33|4199.93|222
1620069210000|2021-05-03 19:13:30|4200.08|4199.68|4199.83|4199.43|4200.08|4199.68|4199.58|4199.18|1497
1620069220000|2021-05-03 19:13:40|4199.7|4199.3|4200.08|4199.68|4200.08|4199.68|4199.58|4199.18|302
1620069230000|2021-05-03 19:13:50|||||||||13
1620069240000|2021-05-03 19:14:00|4200.33|4199.93|4200.08|4199.68|4200.33|4199.93|4200.08|4199.68|295
1620069250000|2021-05-03 19:14:10|4199.83|4199.43|4199.83|4199.43|4199.83|4199.43|4199.58|4199.18|147
1620069260000|2021-05-03 19:14:20|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|221
1620069270000|2021-05-03 19:14:30|4199.33|4198.93|4199.33|4198.93|4199.58|4199.18|4199.33|4198.93|224
1620069280000|2021-05-03 19:14:40|4199.08|4198.68|4199.33|4198.93|4199.33|4198.93|4199.08|4198.68|147
1620069290000|2021-05-03 19:14:50|4199.2|4198.8|4199.33|4198.93|4199.33|4198.93|4199.08|4198.68|192
1620069300000|2021-05-03 19:15:00|4199.58|4199.18|4198.83|4198.43|4199.58|4199.18|4198.83|4198.43|252
1620069310000|2021-05-03 19:15:10|4198.95|4198.55|4199.08|4198.68|4199.33|4198.93|4198.83|4198.43|466
1620069320000|2021-05-03 19:15:20|4198.83|4198.43|4198.33|4197.93|4199.33|4198.93|4198.08|4197.68|1406
1620069330000|2021-05-03 19:15:30|4198.45|4198.05|4198.33|4197.93|4198.58|4198.18|4198.33|4197.93|989
1620069340000|2021-05-03 19:15:40|4198.45|4198.05|4198.2|4197.8|4198.58|4198.18|4198.08|4197.68|503
1620069350000|2021-05-03 19:15:50|4198.33|4197.93|4197.83|4197.43|4198.33|4197.93|4197.83|4197.43|448
1620069360000|2021-05-03 19:16:00|4197.7|4197.3|4196.33|4195.93|4197.83|4197.43|4196.33|4195.93|2522
1620069370000|2021-05-03 19:16:10|4196.58|4196.18|4196.83|4196.43|4196.83|4196.43|4196.33|4195.93|798
1620069380000|2021-05-03 19:16:20|4196.58|4196.18|4196.58|4196.18|4196.83|4196.43|4196.58|4196.18|406
1620069390000|2021-05-03 19:16:30|4196.83|4196.43|4197.2|4196.8|4197.33|4196.93|4196.83|4196.43|638
1620069400000|2021-05-03 19:16:40|4197.08|4196.68|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|198
1620069410000|2021-05-03 19:16:50|4197.08|4196.68|4197.08|4196.68|4197.33|4196.93|4197.08|4196.68|321
1620069420000|2021-05-03 19:17:00|4197.2|4196.8|4197.08|4196.68|4197.45|4197.05|4197.08|4196.68|442
1620069430000|2021-05-03 19:17:10|4197.2|4196.8|4197.33|4196.93|4197.33|4196.93|4197.08|4196.68|91
1620069440000|2021-05-03 19:17:20|4197.45|4197.05|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|258
1620069450000|2021-05-03 19:17:30|4197.83|4197.43|4197.83|4197.43|4198.08|4197.68|4197.83|4197.43|346
1620069460000|2021-05-03 19:17:40|4197.7|4197.3|4197.95|4197.55|4198.08|4197.68|4197.7|4197.3|375
1620069470000|2021-05-03 19:17:50|4197.83|4197.43|4198.58|4198.18|4198.58|4198.18|4197.83|4197.43|773
1620069480000|2021-05-03 19:18:00|4198.83|4198.43|4199.08|4198.68|4199.45|4199.05|4198.83|4198.43|758
1620069490000|2021-05-03 19:18:10|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|4199.08|4198.68|244
1620069500000|2021-05-03 19:18:20|4199.08|4198.68|4199.33|4198.93|4199.58|4199.18|4199.08|4198.68|584
1620069510000|2021-05-03 19:18:30|4199.2|4198.8|4198.83|4198.43|4199.2|4198.8|4198.7|4198.3|429
1620069520000|2021-05-03 19:18:40|4198.7|4198.3|4198.08|4197.68|4198.83|4198.43|4198.08|4197.68|482
1620069530000|2021-05-03 19:18:50|4197.95|4197.55|4197.83|4197.43|4198.08|4197.68|4197.83|4197.43|267
1620069540000|2021-05-03 19:19:00|4197.58|4197.18|4197.83|4197.43|4197.83|4197.43|4197.33|4196.93|545
1620069550000|2021-05-03 19:19:10|4197.58|4197.18|4197.58|4197.18|4197.58|4197.18|4197.33|4196.93|342
1620069560000|2021-05-03 19:19:20|4197.45|4197.05|4197.08|4196.68|4197.58|4197.18|4197.08|4196.68|262
1620069570000|2021-05-03 19:19:30|4196.83|4196.43|4197.08|4196.68|4197.08|4196.68|4196.83|4196.43|352
1620069580000|2021-05-03 19:19:40|||||||||147
1620069590000|2021-05-03 19:19:50|||||||||243
1620069600000|2021-05-03 19:20:00|4196.95|4196.55|4196.95|4196.55|4196.95|4196.55|4196.7|4196.3|254
1620069610000|2021-05-03 19:20:10|4196.7|4196.3|4196.95|4196.55|4196.95|4196.55|4196.45|4196.05|450
1620069620000|2021-05-03 19:20:20|4196.7|4196.3|4197.2|4196.8|4197.45|4197.05|4196.7|4196.3|646
1620069630000|2021-05-03 19:20:30|4197.45|4197.05|4197.32|4196.92|4197.7|4197.3|4197.32|4196.92|540
1620069640000|2021-05-03 19:20:40|4197.2|4196.8|4197.2|4196.8|4197.45|4197.05|4197.2|4196.8|408
1620069650000|2021-05-03 19:20:50|4196.95|4196.55|4196.7|4196.3|4196.95|4196.55|4196.45|4196.05|445
1620069660000|2021-05-03 19:21:00|4196.82|4196.42|4197.2|4196.8|4197.2|4196.8|4196.82|4196.42|231
1620069670000|2021-05-03 19:21:10|4196.95|4196.55|4196.7|4196.3|4196.95|4196.55|4196.45|4196.05|134
1620069680000|2021-05-03 19:21:20|4196.95|4196.55|4196.45|4196.05|4196.95|4196.55|4196.45|4196.05|268
1620069690000|2021-05-03 19:21:30|4196.7|4196.3|4196.7|4196.3|4196.7|4196.3|4196.7|4196.3|151
1620069700000|2021-05-03 19:21:40|4196.95|4196.55|4197.2|4196.8|4197.2|4196.8|4196.82|4196.42|210
1620069710000|2021-05-03 19:21:50|4197.32|4196.92|4197.7|4197.3|4197.7|4197.3|4197.2|4196.8|327
1620069720000|2021-05-03 19:22:00|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|4197.2|4196.8|405
1620069730000|2021-05-03 19:22:10|4197.32|4196.92|4197.2|4196.8|4197.45|4197.05|4197.2|4196.8|213
1620069740000|2021-05-03 19:22:20|4197.45|4197.05|4197.45|4197.05|4197.7|4197.3|4197.2|4196.8|229
1620069750000|2021-05-03 19:22:30|4197.57|4197.17|4197.2|4196.8|4197.57|4197.17|4197.2|4196.8|179
1620069760000|2021-05-03 19:22:40|4197.07|4196.67|4196.7|4196.3|4197.07|4196.67|4196.7|4196.3|418
1620069770000|2021-05-03 19:22:50|4196.82|4196.42|4196.95|4196.55|4197.07|4196.67|4196.7|4196.3|316
1620069780000|2021-05-03 19:23:00|4196.7|4196.3|4196.95|4196.55|4196.95|4196.55|4196.45|4196.05|542
1620069790000|2021-05-03 19:23:10|4196.82|4196.42|4196.7|4196.3|4196.95|4196.55|4196.7|4196.3|187
1620069800000|2021-05-03 19:23:20|4196.82|4196.42|4196.7|4196.3|4196.82|4196.42|4196.7|4196.3|198
1620069810000|2021-05-03 19:23:30|4196.95|4196.55|4196.45|4196.05|4196.95|4196.55|4196.45|4196.05|116
1620069820000|2021-05-03 19:23:40|4196.2|4195.8|4196.7|4196.3|4196.7|4196.3|4196.2|4195.8|133
1620069830000|2021-05-03 19:23:50|4196.45|4196.05|4196.7|4196.3|4196.7|4196.3|4196.45|4196.05|161
1620069840000|2021-05-03 19:24:00|||||||||35
1620069850000|2021-05-03 19:24:10|4196.57|4196.17|4196.45|4196.05|4196.57|4196.17|4196.45|4196.05|176
1620069860000|2021-05-03 19:24:20|4196.57|4196.17|4196.45|4196.05|4196.7|4196.3|4196.45|4196.05|154
1620069870000|2021-05-03 19:24:30|4196.7|4196.3|4196.95|4196.55|4196.95|4196.55|4196.45|4196.05|373
1620069880000|2021-05-03 19:24:40|4197.2|4196.8|4197.2|4196.8|4197.2|4196.8|4196.95|4196.55|197
1620069890000|2021-05-03 19:24:50|4197.07|4196.67|4197.2|4196.8|4197.45|4197.05|4196.95|4196.55|232
1620069900000|2021-05-03 19:25:00|4197.45|4197.05|4196.95|4196.55|4197.45|4197.05|4196.95|4196.55|635
1620069910000|2021-05-03 19:25:10|4197.07|4196.67|4196.7|4196.3|4197.07|4196.67|4196.7|4196.3|300
1620069920000|2021-05-03 19:25:20|4196.82|4196.42|4196.95|4196.55|4196.95|4196.55|4196.82|4196.42|171
1620069930000|2021-05-03 19:25:30|4196.82|4196.42|4196.7|4196.3|4196.82|4196.42|4196.7|4196.3|69
1620069940000|2021-05-03 19:25:40|4196.45|4196.05|4196.7|4196.3|4196.7|4196.3|4196.45|4196.05|93
1620069950000|2021-05-03 19:25:50|4196.57|4196.17|4196.7|4196.3|4196.7|4196.3|4196.45|4196.05|176
1620069960000|2021-05-03 19:26:00|4196.45|4196.05|4196.7|4196.3|4196.7|4196.3|4196.45|4196.05|154
1620069970000|2021-05-03 19:26:10|4196.95|4196.55|4197.2|4196.8|4197.2|4196.8|4196.7|4196.3|351
1620069980000|2021-05-03 19:26:20|4196.95|4196.55|4196.7|4196.3|4197.2|4196.8|4196.7|4196.3|641
1620069990000|2021-05-03 19:26:30|4196.95|4196.55|4196.95|4196.55|4196.95|4196.55|4196.95|4196.55|422
1620070000000|2021-05-03 19:26:40|4197.07|4196.67|4197.2|4196.8|4197.2|4196.8|4197.07|4196.67|113
1620070010000|2021-05-03 19:26:50|4197.32|4196.92|4197.2|4196.8|4197.7|4197.3|4197.2|4196.8|498
1620070020000|2021-05-03 19:27:00|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|4197.2|4196.8|240
1620070030000|2021-05-03 19:27:10|4197.57|4197.17|4197.7|4197.3|4197.95|4197.55|4197.45|4197.05|499
1620070040000|2021-05-03 19:27:20|4197.82|4197.42|4197.7|4197.3|4197.95|4197.55|4197.45|4197.05|420
1620070050000|2021-05-03 19:27:30|4197.45|4197.05|4197.7|4197.3|4197.95|4197.55|4197.45|4197.05|388
1620070060000|2021-05-03 19:27:40|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|220
1620070070000|2021-05-03 19:27:50|4197.2|4196.8|4197.2|4196.8|4197.45|4197.05|4197.2|4196.8|310
1620070080000|2021-05-03 19:28:00|4197.45|4197.05|4197.2|4196.8|4197.45|4197.05|4196.95|4196.55|340
1620070090000|2021-05-03 19:28:10|4197.32|4196.92|4197.2|4196.8|4197.45|4197.05|4197.2|4196.8|200
1620070100000|2021-05-03 19:28:20|4197.45|4197.05|4197.32|4196.92|4197.45|4197.05|4197.2|4196.8|129
1620070110000|2021-05-03 19:28:30|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|44
1620070120000|2021-05-03 19:28:40|4197.57|4197.17|4197.7|4197.3|4197.7|4197.3|4197.45|4197.05|280
1620070130000|2021-05-03 19:28:50|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|4197.45|4197.05|80
1620070140000|2021-05-03 19:29:00|4197.32|4196.92|4197.7|4197.3|4197.7|4197.3|4197.32|4196.92|318
1620070150000|2021-05-03 19:29:10|4197.57|4197.17|4197.2|4196.8|4197.7|4197.3|4197.2|4196.8|180
1620070160000|2021-05-03 19:29:20|4197.32|4196.92|4197.45|4197.05|4197.45|4197.05|4197.32|4196.92|61
1620070170000|2021-05-03 19:29:30|4197.57|4197.17|4197.7|4197.3|4197.7|4197.3|4197.45|4197.05|302
1620070180000|2021-05-03 19:29:40|4197.57|4197.17|4197.45|4197.05|4197.7|4197.3|4197.45|4197.05|107
1620070190000|2021-05-03 19:29:50|4197.7|4197.3|4197.45|4197.05|4197.7|4197.3|4197.45|4197.05|287
1620070200000|2021-05-03 19:30:00|4197.7|4197.3|4197.7|4197.3|4197.82|4197.42|4197.7|4197.3|374
1620070210000|2021-05-03 19:30:10|4197.45|4197.05|4197.2|4196.8|4197.45|4197.05|4197.2|4196.8|254
1620070220000|2021-05-03 19:30:20|4197.32|4196.92|4196.95|4196.55|4197.32|4196.92|4196.95|4196.55|298
1620070230000|2021-05-03 19:30:30|4197.07|4196.67|4196.7|4196.3|4197.07|4196.67|4196.7|4196.3|665
1620070240000|2021-05-03 19:30:40|4196.57|4196.17|4196.2|4195.8|4196.7|4196.3|4196.2|4195.8|531
1620070250000|2021-05-03 19:30:50|4196.45|4196.05|4196.2|4195.8|4196.45|4196.05|4196.2|4195.8|569
1620070260000|2021-05-03 19:31:00|||||||||288
1620070270000|2021-05-03 19:31:10|4195.95|4195.55|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|1625
1620070280000|2021-05-03 19:31:20|4196.2|4195.8|4196.2|4195.8|4196.45|4196.05|4195.95|4195.55|542
1620070290000|2021-05-03 19:31:30|4195.95|4195.55|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|355
1620070300000|2021-05-03 19:31:40|4195.45|4195.05|4195.7|4195.3|4195.95|4195.55|4195.45|4195.05|910
1620070310000|2021-05-03 19:31:50|4195.45|4195.05|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|399
1620070320000|2021-05-03 19:32:00|4195.07|4194.67|4195.45|4195.05|4195.45|4195.05|4194.95|4194.55|1364
1620070330000|2021-05-03 19:32:10|4195.2|4194.8|4195.2|4194.8|4195.2|4194.8|4194.95|4194.55|262
1620070340000|2021-05-03 19:32:20|4195.45|4195.05|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|400
1620070350000|2021-05-03 19:32:30|4195.32|4194.92|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|139
1620070360000|2021-05-03 19:32:40|4195.32|4194.92|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|376
1620070370000|2021-05-03 19:32:50|4195.07|4194.67|4195.45|4195.05|4195.45|4195.05|4194.95|4194.55|197
1620070380000|2021-05-03 19:33:00|4195.7|4195.3|4195.45|4195.05|4195.7|4195.3|4195.45|4195.05|388
1620070390000|2021-05-03 19:33:10|4195.2|4194.8|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|274
1620070400000|2021-05-03 19:33:20|4195.45|4195.05|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|315
1620070410000|2021-05-03 19:33:30|4195.45|4195.05|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|73
1620070420000|2021-05-03 19:33:40|4195.45|4195.05|4195.45|4195.05|4195.57|4195.17|4195.45|4195.05|130
1620070430000|2021-05-03 19:33:50|4195.57|4195.17|4195.7|4195.3|4195.7|4195.3|4195.57|4195.17|148
1620070440000|2021-05-03 19:34:00|4195.82|4195.42|4195.95|4195.55|4195.95|4195.55|4195.7|4195.3|280
1620070450000|2021-05-03 19:34:10|4196.2|4195.8|4195.95|4195.55|4196.45|4196.05|4195.95|4195.55|739
1620070460000|2021-05-03 19:34:20|4196.2|4195.8|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|419
1620070470000|2021-05-03 19:34:30|4196.2|4195.8|4196.2|4195.8|4196.2|4195.8|4195.95|4195.55|347
1620070480000|2021-05-03 19:34:40|4196.07|4195.67|4196.2|4195.8|4196.2|4195.8|4195.95|4195.55|233
1620070490000|2021-05-03 19:34:50|4195.95|4195.55|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|192
1620070500000|2021-05-03 19:35:00|4196.2|4195.8|4196.7|4196.3|4196.95|4196.55|4196.2|4195.8|740
1620070510000|2021-05-03 19:35:10|4196.45|4196.05|4196.7|4196.3|4196.7|4196.3|4196.45|4196.05|364
1620070520000|2021-05-03 19:35:20|4196.95|4196.55|4196.7|4196.3|4196.95|4196.55|4196.7|4196.3|228
1620070530000|2021-05-03 19:35:30|4196.45|4196.05|4196.45|4196.05|4196.7|4196.3|4196.45|4196.05|535
1620070540000|2021-05-03 19:35:40|4196.7|4196.3|4196.7|4196.3|4196.82|4196.42|4196.7|4196.3|168
1620070550000|2021-05-03 19:35:50|4196.45|4196.05|4195.7|4195.3|4196.45|4196.05|4195.7|4195.3|456
1620070560000|2021-05-03 19:36:00|4195.95|4195.55|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|330
1620070570000|2021-05-03 19:36:10|4196.07|4195.67|4195.45|4195.05|4196.2|4195.8|4195.45|4195.05|210
1620070580000|2021-05-03 19:36:20|4195.2|4194.8|4195.45|4195.05|4195.45|4195.05|4195.2|4194.8|390
1620070590000|2021-05-03 19:36:30|4195.7|4195.3|4195.95|4195.55|4195.95|4195.55|4195.45|4195.05|330
1620070600000|2021-05-03 19:36:40|4196.2|4195.8|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|230
1620070610000|2021-05-03 19:36:50|4195.7|4195.3|4195.7|4195.3|4195.95|4195.55|4195.7|4195.3|112
1620070620000|2021-05-03 19:37:00|4195.57|4195.17|4195.7|4195.3|4195.7|4195.3|4195.32|4194.92|321
1620070630000|2021-05-03 19:37:10|4195.57|4195.17|4196.2|4195.8|4196.2|4195.8|4195.45|4195.05|682
1620070640000|2021-05-03 19:37:20|4196.45|4196.05|4196.95|4196.55|4196.95|4196.55|4196.2|4195.8|417
1620070650000|2021-05-03 19:37:30|4196.7|4196.3|4196.7|4196.3|4196.7|4196.3|4196.2|4195.8|352
1620070660000|2021-05-03 19:37:40|4196.45|4196.05|4196.7|4196.3|4196.7|4196.3|4196.45|4196.05|220
1620070670000|2021-05-03 19:37:50|4196.57|4196.17|4196.45|4196.05|4196.7|4196.3|4196.45|4196.05|85
1620070680000|2021-05-03 19:38:00|4196.2|4195.8|4196.2|4195.8|4196.45|4196.05|4195.95|4195.55|378
1620070690000|2021-05-03 19:38:10|4196.07|4195.67|4195.95|4195.55|4196.2|4195.8|4195.95|4195.55|241
1620070700000|2021-05-03 19:38:20|4195.7|4195.3|4195.7|4195.3|4195.7|4195.3|4195.45|4195.05|525
1620070710000|2021-05-03 19:38:30|4195.57|4195.17|4195.45|4195.05|4195.57|4195.17|4195.45|4195.05|80
1620070720000|2021-05-03 19:38:40|4195.7|4195.3|4195.45|4195.05|4195.7|4195.3|4195.2|4194.8|185
1620070730000|2021-05-03 19:38:50|4195.57|4195.17|4195.45|4195.05|4195.82|4195.42|4195.45|4195.05|272
1620070740000|2021-05-03 19:39:00|4195.7|4195.3|4195.45|4195.05|4195.7|4195.3|4195.45|4195.05|429
1620070750000|2021-05-03 19:39:10|4195.32|4194.92|4195.45|4195.05|4195.45|4195.05|4194.95|4194.55|602
1620070760000|2021-05-03 19:39:20|4195.7|4195.3|4195.45|4195.05|4195.7|4195.3|4195.45|4195.05|142
1620070770000|2021-05-03 19:39:30|4195.57|4195.17|4195.45|4195.05|4195.57|4195.17|4195.2|4194.8|157
1620070780000|2021-05-03 19:39:40|4195.2|4194.8|4195.45|4195.05|4195.45|4195.05|4195.2|4194.8|211
1620070790000|2021-05-03 19:39:50|4195.2|4194.8|4195.2|4194.8|4195.45|4195.05|4195.2|4194.8|163
1620070800000|2021-05-03 19:40:00|4195.45|4195.05|4195.45|4195.05|4195.45|4195.05|4195.2|4194.8|136
1620070810000|2021-05-03 19:40:10|4195.2|4194.8|4195.2|4194.8|4195.2|4194.8|4195.2|4194.8|119
1620070820000|2021-05-03 19:40:20|4195.07|4194.67|4195.2|4194.8|4195.32|4194.92|4194.95|4194.55|279
1620070830000|2021-05-03 19:40:30|4195.07|4194.67|4195.2|4194.8|4195.2|4194.8|4194.95|4194.55|228
1620070840000|2021-05-03 19:40:40|4194.95|4194.55|4194.95|4194.55|4194.95|4194.55|4194.95|4194.55|347
1620070850000|2021-05-03 19:40:50|4194.82|4194.42|4194.7|4194.3|4194.82|4194.42|4194.45|4194.05|447
1620070860000|2021-05-03 19:41:00|4194.45|4194.05|4194.45|4194.05|4194.7|4194.3|4194.45|4194.05|484
1620070870000|2021-05-03 19:41:10|4194.7|4194.3|4194.95|4194.55|4194.95|4194.55|4194.7|4194.3|410
1620070880000|2021-05-03 19:41:20|4194.7|4194.3|4195.2|4194.8|4195.2|4194.8|4194.45|4194.05|385
1620070890000|2021-05-03 19:41:30|4194.95|4194.55|4195.45|4195.05|4195.7|4195.3|4194.95|4194.55|600
1620070900000|2021-05-03 19:41:40|4195.7|4195.3|4195.2|4194.8|4195.7|4195.3|4195.2|4194.8|471
1620070910000|2021-05-03 19:41:50|4195.45|4195.05|4195.45|4195.05|4195.45|4195.05|4195.2|4194.8|293
1620070920000|2021-05-03 19:42:00|4195.7|4195.3|4195.7|4195.3|4195.95|4195.55|4195.7|4195.3|394
1620070930000|2021-05-03 19:42:10|4195.82|4195.42|4195.7|4195.3|4195.95|4195.55|4195.45|4195.05|799
1620070940000|2021-05-03 19:42:20|4195.57|4195.17|4195.95|4195.55|4195.95|4195.55|4195.45|4195.05|533
1620070950000|2021-05-03 19:42:30|4195.82|4195.42|4195.2|4194.8|4195.95|4195.55|4195.2|4194.8|696
1620070960000|2021-05-03 19:42:40|4194.95|4194.55|4194.45|4194.05|4194.95|4194.55|4194.45|4194.05|703
1620070970000|2021-05-03 19:42:50|4194.32|4193.92|4194.45|4194.05|4194.7|4194.3|4194.2|4193.8|433
1620070980000|2021-05-03 19:43:00|4194.7|4194.3|4194.45|4194.05|4194.7|4194.3|4194.45|4194.05|168
1620070990000|2021-05-03 19:43:10|4194.7|4194.3|4194.7|4194.3|4194.7|4194.3|4194.45|4194.05|287
1620071000000|2021-05-03 19:43:20|4194.45|4194.05|4194.45|4194.05|4194.45|4194.05|4194.2|4193.8|504
1620071010000|2021-05-03 19:43:30|4194.7|4194.3|4194.95|4194.55|4194.95|4194.55|4194.7|4194.3|225
1620071020000|2021-05-03 19:43:40|4194.7|4194.3|4194.2|4193.8|4194.95|4194.55|4194.2|4193.8|560
1620071030000|2021-05-03 19:43:50|4194.07|4193.67|4194.2|4193.8|4194.32|4193.92|4193.95|4193.55|418
1620071040000|2021-05-03 19:44:00|4194.07|4193.67|4193.95|4193.55|4194.2|4193.8|4193.95|4193.55|323
1620071050000|2021-05-03 19:44:10|4194.07|4193.67|4194.2|4193.8|4194.2|4193.8|4193.95|4193.55|392
1620071060000|2021-05-03 19:44:20|4194.07|4193.67|4194.2|4193.8|4194.45|4194.05|4193.95|4193.55|435
1620071070000|2021-05-03 19:44:30|4194.45|4194.05|4194.45|4194.05|4194.57|4194.17|4194.2|4193.8|322
1620071080000|2021-05-03 19:44:40|4194.57|4194.17|4194.7|4194.3|4194.7|4194.3|4194.45|4194.05|323
1620071090000|2021-05-03 19:44:50|4194.95|4194.55|4194.7|4194.3|4194.95|4194.55|4194.7|4194.3|145
1620071100000|2021-05-03 19:45:00|4194.82|4194.42|4194.7|4194.3|4194.95|4194.55|4194.7|4194.3|518
1620071110000|2021-05-03 19:45:10|4194.45|4194.05|4194.45|4194.05|4194.45|4194.05|4194.45|4194.05|202
1620071120000|2021-05-03 19:45:20|4194.2|4193.8|4194.7|4194.3|4194.7|4194.3|4194.2|4193.8|190
1620071130000|2021-05-03 19:45:30|4194.82|4194.42|4194.7|4194.3|4194.95|4194.55|4194.7|4194.3|341
1620071140000|2021-05-03 19:45:40|4194.82|4194.42|4194.7|4194.3|4194.82|4194.42|4194.7|4194.3|218
1620071150000|2021-05-03 19:45:50|4194.57|4194.17|4194.7|4194.3|4194.7|4194.3|4194.45|4194.05|191
1620071160000|2021-05-03 19:46:00|4194.57|4194.17|4194.2|4193.8|4194.7|4194.3|4194.2|4193.8|395
1620071170000|2021-05-03 19:46:10|4194.45|4194.05|4194.2|4193.8|4194.45|4194.05|4194.2|4193.8|262
1620071180000|2021-05-03 19:46:20|4194.45|4194.05|4194.2|4193.8|4194.45|4194.05|4194.2|4193.8|386
1620071190000|2021-05-03 19:46:30|4194.45|4194.05|4194.2|4193.8|4194.45|4194.05|4194.2|4193.8|220
1620071200000|2021-05-03 19:46:40|4193.95|4193.55|4193.95|4193.55|4193.95|4193.55|4193.95|4193.55|210
1620071210000|2021-05-03 19:46:50|||||||||558
1620071220000|2021-05-03 19:47:00|4194.07|4193.67|4193.95|4193.55|4194.2|4193.8|4193.95|4193.55|502
1620071230000|2021-05-03 19:47:10|4194.07|4193.67|4193.95|4193.55|4194.2|4193.8|4193.95|4193.55|195
1620071240000|2021-05-03 19:47:20|4194.07|4193.67|4194.2|4193.8|4194.2|4193.8|4193.95|4193.55|262
1620071250000|2021-05-03 19:47:30|4193.95|4193.55|4194.2|4193.8|4194.2|4193.8|4193.95|4193.55|440
1620071260000|2021-05-03 19:47:40|4194.07|4193.67|4193.95|4193.55|4194.2|4193.8|4193.95|4193.55|130
1620071270000|2021-05-03 19:47:50|4194.2|4193.8|4194.2|4193.8|4194.2|4193.8|4193.95|4193.55|88
1620071280000|2021-05-03 19:48:00|4194.07|4193.67|4193.95|4193.55|4194.07|4193.67|4193.95|4193.55|346
1620071290000|2021-05-03 19:48:10|4194.07|4193.67|4194.2|4193.8|4194.45|4194.05|4194.07|4193.67|446
1620071300000|2021-05-03 19:48:20|4193.95|4193.55|4193.95|4193.55|4194.2|4193.8|4193.95|4193.55|363
1620071310000|2021-05-03 19:48:30|4194.2|4193.8|4193.95|4193.55|4194.2|4193.8|4193.95|4193.55|414
1620071320000|2021-05-03 19:48:40|4193.7|4193.3|4193.45|4193.05|4193.7|4193.3|4193.45|4193.05|1067
1620071330000|2021-05-03 19:48:50|4193.7|4193.3|4193.45|4193.05|4193.7|4193.3|4193.45|4193.05|240
1620071340000|2021-05-03 19:49:00|4193.2|4192.8|4193.2|4192.8|4193.2|4192.8|4192.95|4192.55|498
1620071350000|2021-05-03 19:49:10|4192.95|4192.55|4193.2|4192.8|4193.2|4192.8|4192.95|4192.55|619
1620071360000|2021-05-03 19:49:20|||||||||432
1620071370000|2021-05-03 19:49:30|4193.07|4192.67|4193.2|4192.8|4193.2|4192.8|4192.95|4192.55|651
1620071380000|2021-05-03 19:49:40|||||||||242
1620071390000|2021-05-03 19:49:50|4193.45|4193.05|4192.95|4192.55|4193.45|4193.05|4192.95|4192.55|1001
1620071400000|2021-05-03 19:50:00|4193.2|4192.8|4192.95|4192.55|4193.45|4193.05|4192.7|4192.3|3600
1620071410000|2021-05-03 19:50:10|4192.7|4192.3|4191.7|4191.3|4193.2|4192.8|4191.7|4191.3|2137
1620071420000|2021-05-03 19:50:20|4191.45|4191.05|4191.2|4190.8|4191.7|4191.3|4191.2|4190.8|1127
1620071430000|2021-05-03 19:50:30|4191.45|4191.05|4191.2|4190.8|4191.45|4191.05|4191.07|4190.67|818
1620071440000|2021-05-03 19:50:40|4190.95|4190.55|4191.2|4190.8|4191.2|4190.8|4190.95|4190.55|834
1620071450000|2021-05-03 19:50:50|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|517
1620071460000|2021-05-03 19:51:00|||||||||2270
1620071470000|2021-05-03 19:51:10|4190.7|4190.3|4190.95|4190.55|4190.95|4190.55|4190.45|4190.05|1760
1620071480000|2021-05-03 19:51:20|4190.7|4190.3|4190.95|4190.55|4191.2|4190.8|4190.7|4190.3|850
1620071490000|2021-05-03 19:51:30|4190.7|4190.3|4190.7|4190.3|4190.7|4190.3|4190.7|4190.3|968
1620071500000|2021-05-03 19:51:40|||||||||1004
1620071510000|2021-05-03 19:51:50|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|4190.7|4190.3|640
1620071520000|2021-05-03 19:52:00|||||||||429
1620071530000|2021-05-03 19:52:10|4190.7|4190.3|4190.7|4190.3|4190.95|4190.55|4190.7|4190.3|372
1620071540000|2021-05-03 19:52:20|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|767
1620071550000|2021-05-03 19:52:30|4190.7|4190.3|4191.2|4190.8|4191.2|4190.8|4190.7|4190.3|951
1620071560000|2021-05-03 19:52:40|4190.95|4190.55|4191.45|4191.05|4191.45|4191.05|4190.95|4190.55|788
1620071570000|2021-05-03 19:52:50|4191.57|4191.17|4191.95|4191.55|4191.95|4191.55|4191.57|4191.17|640
1620071580000|2021-05-03 19:53:00|4191.7|4191.3|4191.7|4191.3|4191.7|4191.3|4191.45|4191.05|898
1620071590000|2021-05-03 19:53:10|4191.45|4191.05|4191.2|4190.8|4191.45|4191.05|4191.2|4190.8|525
1620071600000|2021-05-03 19:53:20|4190.95|4190.55|4191.2|4190.8|4191.2|4190.8|4190.95|4190.55|315
1620071610000|2021-05-03 19:53:30|4191.45|4191.05|4191.45|4191.05|4191.45|4191.05|4191.45|4191.05|409
1620071620000|2021-05-03 19:53:40|4191.57|4191.17|4191.7|4191.3|4191.7|4191.3|4191.45|4191.05|973
1620071630000|2021-05-03 19:53:50|4191.82|4191.42|4191.95|4191.55|4191.95|4191.55|4191.82|4191.42|685
1620071640000|2021-05-03 19:54:00|4192.45|4192.05|4191.7|4191.3|4192.45|4192.05|4191.7|4191.3|1638
1620071650000|2021-05-03 19:54:10|4191.45|4191.05|4191.45|4191.05|4191.45|4191.05|4191.45|4191.05|346
1620071660000|2021-05-03 19:54:20|4191.32|4190.92|4191.2|4190.8|4191.32|4190.92|4191.2|4190.8|570
1620071670000|2021-05-03 19:54:30|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|201
1620071680000|2021-05-03 19:54:40|||||||||1105
1620071690000|2021-05-03 19:54:50|4191.2|4190.8|4190.95|4190.55|4191.32|4190.92|4190.95|4190.55|1171
1620071700000|2021-05-03 19:55:00|4191.2|4190.8|4190.7|4190.3|4191.2|4190.8|4190.7|4190.3|1782
1620071710000|2021-05-03 19:55:10|4190.45|4190.05|4190.45|4190.05|4190.45|4190.05|4190.45|4190.05|871
1620071720000|2021-05-03 19:55:20|4190.7|4190.3|4190.45|4190.05|4190.7|4190.3|4190.45|4190.05|1337
1620071730000|2021-05-03 19:55:30|4190.2|4189.8|4190.2|4189.8|4190.2|4189.8|4189.95|4189.55|2082
1620071740000|2021-05-03 19:55:40|4189.95|4189.55|4189.95|4189.55|4189.95|4189.55|4189.95|4189.55|760
1620071750000|2021-05-03 19:55:50|4189.7|4189.3|4189.7|4189.3|4189.7|4189.3|4189.7|4189.3|1519
1620071760000|2021-05-03 19:56:00|4189.45|4189.05|4188.7|4188.3|4189.45|4189.05|4188.7|4188.3|2503
1620071770000|2021-05-03 19:56:10|4188.95|4188.55|4188.95|4188.55|4189.2|4188.8|4188.95|4188.55|2345
1620071780000|2021-05-03 19:56:20|4189.2|4188.8|4188.95|4188.55|4189.2|4188.8|4188.95|4188.55|888
1620071790000|2021-05-03 19:56:30|4189.2|4188.8|4188.7|4188.3|4189.2|4188.8|4188.7|4188.3|2013
1620071800000|2021-05-03 19:56:40|4188.57|4188.17|4188.45|4188.05|4188.57|4188.17|4188.45|4188.05|1223
1620071810000|2021-05-03 19:56:50|4188.7|4188.3|4188.7|4188.3|4188.95|4188.55|4188.7|4188.3|1648
1620071820000|2021-05-03 19:57:00|4188.95|4188.55|4190.45|4190.05|4190.45|4190.05|4188.95|4188.55|2049
1620071830000|2021-05-03 19:57:10|4190.2|4189.8|4189.95|4189.55|4190.2|4189.8|4189.7|4189.3|2208
1620071840000|2021-05-03 19:57:20|4190.2|4189.8|4190.2|4189.8|4190.45|4190.05|4190.2|4189.8|1322
1620071850000|2021-05-03 19:57:30|4189.95|4189.55|4189.95|4189.55|4189.95|4189.55|4189.95|4189.55|516
1620071860000|2021-05-03 19:57:40|4190.2|4189.8|4190.95|4190.55|4190.95|4190.55|4190.2|4189.8|1800
1620071870000|2021-05-03 19:57:50|4191.2|4190.8|4191.2|4190.8|4191.45|4191.05|4191.2|4190.8|2059
1620071880000|2021-05-03 19:58:00|4190.95|4190.55|4190.45|4190.05|4191.2|4190.8|4190.45|4190.05|1503
1620071890000|2021-05-03 19:58:10|4190.7|4190.3|4190.45|4190.05|4190.7|4190.3|4190.2|4189.8|1288
1620071900000|2021-05-03 19:58:20|4190.57|4190.17|4191.45|4191.05|4191.45|4191.05|4190.57|4190.17|857
1620071910000|2021-05-03 19:58:30|4191.2|4190.8|4190.7|4190.3|4191.2|4190.8|4190.7|4190.3|981
1620071920000|2021-05-03 19:58:40|4190.95|4190.55|4189.95|4189.55|4190.95|4190.55|4189.95|4189.55|1864
1620071930000|2021-05-03 19:58:50|4190.07|4189.67|4190.7|4190.3|4190.7|4190.3|4190.07|4189.67|1850
1620071940000|2021-05-03 19:59:00|4191.2|4190.8|4192.7|4192.3|4192.7|4192.3|4191.2|4190.8|4567
1620071950000|2021-05-03 19:59:10|4192.45|4192.05|4191.95|4191.55|4192.7|4192.3|4191.95|4191.55|3546
1620071960000|2021-05-03 19:59:20|4191.7|4191.3|4192.45|4192.05|4192.45|4192.05|4191.2|4190.8|2700
1620071970000|2021-05-03 19:59:30|4192.2|4191.8|4192.45|4192.05|4192.45|4192.05|4191.45|4191.05|3068
1620071980000|2021-05-03 19:59:40|4192.7|4192.3|4192.7|4192.3|4192.95|4192.55|4192.2|4191.8|3744
1620071990000|2021-05-03 19:59:50|4192.95|4192.55|4193.45|4193.05|4194.2|4193.8|4192.7|4192.3|25597
1620072000000|2021-05-03 20:00:00|4193.55|4192.95|4193.05|4192.45|4193.8|4193.2|4193.05|4192.45|8639
1620072010000|2021-05-03 20:00:10|4193.3|4192.7|4193.55|4192.95|4194.05|4193.45|4193.05|4192.45|3118
1620072020000|2021-05-03 20:00:20|4193.3|4192.7|4193.8|4193.2|4193.8|4193.2|4193.05|4192.45|1365
1620072030000|2021-05-03 20:00:30|4193.55|4192.95|4193.55|4192.95|4193.55|4192.95|4193.3|4192.7|1095
1620072040000|2021-05-03 20:00:40|4193.3|4192.7|4193.3|4192.7|4193.55|4192.95|4193.3|4192.7|884
1620072050000|2021-05-03 20:00:50|4193.55|4192.95|4193.3|4192.7|4193.55|4192.95|4193.3|4192.7|521
1620072060000|2021-05-03 20:01:00|4193.05|4192.45|4193.05|4192.45|4193.3|4192.7|4193.05|4192.45|863
1620072070000|2021-05-03 20:01:10|4193.3|4192.7|4193.3|4192.7|4193.3|4192.7|4193.05|4192.45|524
1620072080000|2021-05-03 20:01:20|4193.05|4192.45|4193.05|4192.45|4193.05|4192.45|4193.05|4192.45|907
1620072090000|2021-05-03 20:01:30|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|542
1620072100000|2021-05-03 20:01:40|4193.05|4192.45|4193.05|4192.45|4193.05|4192.45|4193.05|4192.45|416
1620072110000|2021-05-03 20:01:50|4192.8|4192.2|4193.3|4192.7|4193.3|4192.7|4192.8|4192.2|1077
1620072120000|2021-05-03 20:02:00|4193.55|4192.95|4193.3|4192.7|4193.55|4192.95|4193.3|4192.7|1047
1620072130000|2021-05-03 20:02:10|4193.55|4192.95|4193.55|4192.95|4193.55|4192.95|4193.3|4192.7|555
1620072140000|2021-05-03 20:02:20|4193.8|4193.2|4193.55|4192.95|4193.8|4193.2|4193.55|4192.95|431
1620072150000|2021-05-03 20:02:30|4193.42|4192.82|4193.55|4192.95|4193.55|4192.95|4193.3|4192.7|268
1620072160000|2021-05-03 20:02:40|||||||||150
1620072170000|2021-05-03 20:02:50|4193.42|4192.82|4193.55|4192.95|4193.55|4192.95|4193.42|4192.82|560
1620072180000|2021-05-03 20:03:00|4193.8|4193.2|4193.8|4193.2|4193.8|4193.2|4193.55|4192.95|861
1620072190000|2021-05-03 20:03:10|4193.55|4192.95|4193.8|4193.2|4193.8|4193.2|4193.55|4192.95|238
1620072200000|2021-05-03 20:03:20|||||||||45
1620072210000|2021-05-03 20:03:30|4193.55|4192.95|4193.55|4192.95|4193.55|4192.95|4193.55|4192.95|154
1620072220000|2021-05-03 20:03:40|4193.8|4193.2|4193.8|4193.2|4193.8|4193.2|4193.8|4193.2|589
1620072230000|2021-05-03 20:03:50|||||||||218
1620072240000|2021-05-03 20:04:00|4194.05|4193.45|4194.05|4193.45|4194.05|4193.45|4194.05|4193.45|224
1620072250000|2021-05-03 20:04:10|4193.92|4193.32|4193.8|4193.2|4194.05|4193.45|4193.8|4193.2|421
1620072260000|2021-05-03 20:04:20|||||||||93
1620072270000|2021-05-03 20:04:30|||||||||91
1620072280000|2021-05-03 20:04:40|4194.05|4193.45|4194.05|4193.45|4194.05|4193.45|4193.8|4193.2|568
1620072290000|2021-05-03 20:04:50|4193.8|4193.2|4193.8|4193.2|4193.8|4193.2|4193.8|4193.2|305
1620072300000|2021-05-03 20:05:00|||||||||140
1620072310000|2021-05-03 20:05:10|||||||||67
1620072320000|2021-05-03 20:05:20|4193.55|4192.95|4193.55|4192.95|4193.55|4192.95|4193.55|4192.95|637
1620072330000|2021-05-03 20:05:30|4193.3|4192.7|4193.3|4192.7|4193.55|4192.95|4193.3|4192.7|614
1620072340000|2021-05-03 20:05:40|||||||||77
1620072350000|2021-05-03 20:05:50|4193.05|4192.45|4192.8|4192.2|4193.17|4192.57|4192.8|4192.2|582
1620072360000|2021-05-03 20:06:00|4192.55|4191.95|4192.55|4191.95|4192.55|4191.95|4192.55|4191.95|507
1620072370000|2021-05-03 20:06:10|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|257
1620072380000|2021-05-03 20:06:20|||||||||16
1620072390000|2021-05-03 20:06:30|4193.05|4192.45|4192.8|4192.2|4193.05|4192.45|4192.8|4192.2|353
1620072400000|2021-05-03 20:06:40|||||||||70
1620072410000|2021-05-03 20:06:50|||||||||89
1620072420000|2021-05-03 20:07:00|4193.05|4192.45|4193.05|4192.45|4193.05|4192.45|4193.05|4192.45|286
1620072430000|2021-05-03 20:07:10|||||||||30
1620072440000|2021-05-03 20:07:20|||||||||133
1620072450000|2021-05-03 20:07:30|||||||||153
1620072460000|2021-05-03 20:07:40|||||||||6
1620072470000|2021-05-03 20:07:50|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|228
1620072480000|2021-05-03 20:08:00|||||||||111
1620072490000|2021-05-03 20:08:10|||||||||67
1620072500000|2021-05-03 20:08:20|4192.55|4191.95|4193.05|4192.45|4193.05|4192.45|4192.55|4191.95|558
1620072510000|2021-05-03 20:08:30|4193.3|4192.7|4193.3|4192.7|4193.3|4192.7|4193.3|4192.7|228
1620072520000|2021-05-03 20:08:40|4193.17|4192.57|4193.05|4192.45|4193.3|4192.7|4193.05|4192.45|395
1620072530000|2021-05-03 20:08:50|4193.17|4192.57|4193.05|4192.45|4193.3|4192.7|4193.05|4192.45|111
1620072540000|2021-05-03 20:09:00|||||||||354
1620072550000|2021-05-03 20:09:10|||||||||26
1620072560000|2021-05-03 20:09:20|||||||||63
1620072570000|2021-05-03 20:09:30|||||||||211
1620072580000|2021-05-03 20:09:40|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|4192.8|4192.2|168
1620072590000|2021-05-03 20:09:50|4192.55|4191.95|4192.55|4191.95|4192.55|4191.95|4192.55|4191.95|622
1620072600000|2021-05-03 20:10:00|||||||||95
1620072610000|2021-05-03 20:10:10|||||||||46
1620072620000|2021-05-03 20:10:20|||||||||76
1620072630000|2021-05-03 20:10:30|||||||||495
1620072640000|2021-05-03 20:10:40|||||||||150
1620072650000|2021-05-03 20:10:50|||||||||229
1620072660000|2021-05-03 20:11:00|4192.42|4191.82|4192.05|4191.45|4192.42|4191.82|4192.05|4191.45|737
1620072670000|2021-05-03 20:11:10|4191.8|4191.2|4191.55|4190.95|4191.8|4191.2|4191.55|4190.95|444
1620072680000|2021-05-03 20:11:20|||||||||112
1620072690000|2021-05-03 20:11:30|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|911
1620072700000|2021-05-03 20:11:40|4191.67|4191.07|4191.8|4191.2|4191.8|4191.2|4191.67|4191.07|150
1620072710000|2021-05-03 20:11:50|||||||||69
1620072720000|2021-05-03 20:12:00|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|466
1620072730000|2021-05-03 20:12:10|||||||||97
1620072740000|2021-05-03 20:12:20|||||||||48
1620072750000|2021-05-03 20:12:30|||||||||477
1620072760000|2021-05-03 20:12:40|4191.3|4190.7|4191.05|4190.45|4191.3|4190.7|4191.05|4190.45|354
1620072770000|2021-05-03 20:12:50|4190.8|4190.2|4190.67|4190.07|4190.8|4190.2|4190.55|4189.95|873
1620072780000|2021-05-03 20:13:00|4190.8|4190.2|4190.55|4189.95|4190.8|4190.2|4190.55|4189.95|418
1620072790000|2021-05-03 20:13:10|||||||||530
1620072800000|2021-05-03 20:13:20|4190.42|4189.82|4189.8|4189.2|4190.42|4189.82|4189.8|4189.2|402
1620072810000|2021-05-03 20:13:30|4189.67|4189.07|4190.05|4189.45|4190.05|4189.45|4189.67|4189.07|229
1620072820000|2021-05-03 20:13:40|4189.8|4189.2|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|267
1620072830000|2021-05-03 20:13:50|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|107
1620072840000|2021-05-03 20:14:00|4190.3|4189.7|4191.05|4190.45|4191.05|4190.45|4190.3|4189.7|600
1620072850000|2021-05-03 20:14:10|4191.3|4190.7|4191.3|4190.7|4191.55|4190.95|4191.3|4190.7|276
1620072860000|2021-05-03 20:14:20|4190.8|4190.2|4190.3|4189.7|4190.8|4190.2|4190.05|4189.45|1108
1620072870000|2021-05-03 20:14:30|4190.17|4189.57|4190.55|4189.95|4190.55|4189.95|4190.05|4189.45|220
1620072880000|2021-05-03 20:14:40|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|399
1620072890000|2021-05-03 20:14:50|4190.17|4189.57|4190.58|4189.08|4190.6|4189.82|4190.17|4189.08|783
1620072900000|2021-05-03 20:15:00|4190.76|4189.26|4190.69|4189.19|4190.87|4189.37|4190.69|4189.19|5
1620072910000|2021-05-03 20:15:10|4190.65|4189.15|4190.65|4189.15|4190.65|4189.15|4190.65|4189.15|0
1620072920000|2021-05-03 20:15:20|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|0
1620072940000|2021-05-03 20:15:40|4190.83|4189.33|4190.76|4189.26|4190.83|4189.33|4190.76|4189.26|0
1620072960000|2021-05-03 20:16:00|4190.69|4189.19|4190.8|4189.3|4190.8|4189.3|4190.65|4189.15|0
1620072970000|2021-05-03 20:16:10|4190.76|4189.26|4190.76|4189.26|4190.98|4189.48|4190.76|4189.26|0
1620072980000|2021-05-03 20:16:20|4190.8|4189.3|4190.83|4189.33|4190.83|4189.33|4190.8|4189.3|0
1620072990000|2021-05-03 20:16:30|4190.8|4189.3|4190.8|4189.3|4190.8|4189.3|4190.8|4189.3|0
1620073000000|2021-05-03 20:16:40|4190.91|4189.41|4190.91|4189.41|4190.94|4189.44|4190.87|4189.37|0
1620073030000|2021-05-03 20:17:10|4190.76|4189.26|4190.76|4189.26|4190.76|4189.26|4190.76|4189.26|0
1620073040000|2021-05-03 20:17:20|4190.91|4189.41|4190.76|4189.26|4190.91|4189.41|4190.76|4189.26|0
1620073060000|2021-05-03 20:17:40|4190.91|4189.41|4190.91|4189.41|4190.91|4189.41|4190.91|4189.41|0
1620073070000|2021-05-03 20:17:50|4191.05|4189.55|4190.94|4189.44|4191.05|4189.55|4190.94|4189.44|0
1620073100000|2021-05-03 20:18:20|4190.91|4189.41|4190.94|4189.44|4190.94|4189.44|4190.91|4189.41|0
1620073110000|2021-05-03 20:18:30|4190.91|4189.41|4190.83|4189.33|4190.91|4189.41|4190.83|4189.33|0
1620073120000|2021-05-03 20:18:40|4190.91|4189.41|4190.91|4189.41|4190.91|4189.41|4190.91|4189.41|0
1620073140000|2021-05-03 20:19:00|4190.98|4189.48|4190.98|4189.48|4190.98|4189.48|4190.98|4189.48|0
1620073160000|2021-05-03 20:19:20|4190.94|4189.44|4191.05|4189.55|4191.05|4189.55|4190.94|4189.44|0
1620073170000|2021-05-03 20:19:30|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|0
1620073190000|2021-05-03 20:19:50|4191.13|4189.63|4191.13|4189.63|4191.13|4189.63|4191.13|4189.63|0
1620073200000|2021-05-03 20:20:00|4191.05|4189.55|4191.05|4189.55|4191.05|4189.55|4191.05|4189.55|0
1620073210000|2021-05-03 20:20:10|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|4191.05|4189.55|0
1620073220000|2021-05-03 20:20:20|4191.13|4189.63|4191.2|4189.7|4191.2|4189.7|4191.09|4189.59|0
1620073250000|2021-05-03 20:20:50|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|0
1620073260000|2021-05-03 20:21:00|4190.91|4189.41|4190.91|4189.41|4190.98|4189.48|4190.87|4189.37|0
1620073290000|2021-05-03 20:21:30|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|4191.09|4189.59|0
1620073300000|2021-05-03 20:21:40|4191.2|4189.7|4190.98|4189.48|4191.2|4189.7|4190.98|4189.48|0
1620073320000|2021-05-03 20:22:00|4191.02|4189.52|4190.98|4189.48|4191.02|4189.52|4190.98|4189.48|0
1620073330000|2021-05-03 20:22:10|4190.94|4189.44|4190.94|4189.44|4190.98|4189.48|4190.94|4189.44|0
1620073340000|2021-05-03 20:22:20|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|0
1620073380000|2021-05-03 20:23:00|4190.83|4189.33|4190.83|4189.33|4190.83|4189.33|4190.83|4189.33|0
1620073410000|2021-05-03 20:23:30|4190.8|4189.3|4190.8|4189.3|4190.8|4189.3|4190.8|4189.3|0
1620073420000|2021-05-03 20:23:40|4190.73|4189.23|4190.73|4189.23|4190.73|4189.23|4190.73|4189.23|0
1620073430000|2021-05-03 20:23:50|4190.76|4189.26|4190.73|4189.23|4190.76|4189.26|4190.69|4189.19|0
1620073460000|2021-05-03 20:24:20|4190.76|4189.26|4190.8|4189.3|4190.8|4189.3|4190.76|4189.26|0
1620073520000|2021-05-03 20:25:20|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|0
1620073590000|2021-05-03 20:26:30|4190.91|4189.41|4190.91|4189.41|4190.91|4189.41|4190.91|4189.41|0
1620073660000|2021-05-03 20:27:40|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|4190.87|4189.37|0
1620073700000|2021-05-03 20:28:20|4190.62|4189.12|4190.62|4189.12|4190.62|4189.12|4190.62|4189.12|0
1620073720000|2021-05-03 20:28:40|4190.76|4189.26|4190.76|4189.26|4190.76|4189.26|4190.76|4189.26|0
1620073730000|2021-05-03 20:28:50|4190.69|4189.19|4190.69|4189.19|4190.69|4189.19|4190.69|4189.19|0
1620073750000|2021-05-03 20:29:10|4190.58|4189.08|4190.58|4189.08|4190.58|4189.08|4190.58|4189.08|0
1620073760000|2021-05-03 20:29:20|4190.62|4189.12|4190.62|4189.12|4190.62|4189.12|4190.62|4189.12|0
1620073780000|2021-05-03 20:29:40|4190.73|4189.23|4190.65|4189.15|4190.73|4189.23|4190.65|4189.15|0
1620073790000|2021-05-03 20:29:50|4190.73|4189.23|4190.73|4189.23|4190.73|4189.23|4190.73|4189.23|0
1620073800000|2021-05-03 20:30:00|4189.67|4189.07|4190.67|4190.07|4190.67|4190.07|4189.67|4189.07|322
1620073810000|2021-05-03 20:30:10|4190.92|4190.32|4190.92|4190.32|4191.17|4190.57|4190.67|4190.07|188
1620073820000|2021-05-03 20:30:20|4190.67|4190.07|4191.17|4190.57|4191.17|4190.57|4190.67|4190.07|105
1620073830000|2021-05-03 20:30:30|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|30
1620073840000|2021-05-03 20:30:40|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|60
1620073850000|2021-05-03 20:30:50|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|16
1620073860000|2021-05-03 20:31:00|4191.17|4190.57|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|64
1620073870000|2021-05-03 20:31:10|4190.92|4190.32|4190.67|4190.07|4191.17|4190.57|4190.42|4189.82|89
1620073880000|2021-05-03 20:31:20|4190.42|4189.82|4190.42|4189.82|4190.42|4189.82|4190.17|4189.57|78
1620073890000|2021-05-03 20:31:30|4190.17|4189.57|4190.42|4189.82|4190.42|4189.82|4190.17|4189.57|47
1620073900000|2021-05-03 20:31:40|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4
1620073910000|2021-05-03 20:31:50|4190.42|4189.82|4190.42|4189.82|4190.42|4189.82|4190.42|4189.82|3
1620073920000|2021-05-03 20:32:00|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|49
1620073930000|2021-05-03 20:32:10|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|4
1620073940000|2021-05-03 20:32:20|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4
1620073950000|2021-05-03 20:32:30|||||||||32
1620073960000|2021-05-03 20:32:40|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|5
1620073970000|2021-05-03 20:32:50|4190.67|4190.07|4190.92|4190.32|4191.17|4190.57|4190.67|4190.07|91
1620073980000|2021-05-03 20:33:00|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|8
1620073990000|2021-05-03 20:33:10|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|16
1620074000000|2021-05-03 20:33:20|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|11
1620074010000|2021-05-03 20:33:30|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|1
1620074020000|2021-05-03 20:33:40|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|3
1620074030000|2021-05-03 20:33:50|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|5
1620074040000|2021-05-03 20:34:00|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|20
1620074050000|2021-05-03 20:34:10|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|20
1620074070000|2021-05-03 20:34:30|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|20
1620074080000|2021-05-03 20:34:40|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.42|4189.82|32
1620074090000|2021-05-03 20:34:50|4190.67|4190.07|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|7
1620074100000|2021-05-03 20:35:00|||||||||4
1620074110000|2021-05-03 20:35:10|||||||||11
1620074120000|2021-05-03 20:35:20|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|5
1620074130000|2021-05-03 20:35:30|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|8
1620074140000|2021-05-03 20:35:40|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|7
1620074150000|2021-05-03 20:35:50|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|7
1620074160000|2021-05-03 20:36:00|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|45
1620074170000|2021-05-03 20:36:10|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|3
1620074180000|2021-05-03 20:36:20|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|22
1620074190000|2021-05-03 20:36:30|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|10
1620074200000|2021-05-03 20:36:40|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|38
1620074210000|2021-05-03 20:36:50|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|23
1620074220000|2021-05-03 20:37:00|4190.42|4189.82|4190.92|4190.32|4190.92|4190.32|4190.42|4189.82|50
1620074230000|2021-05-03 20:37:10|||||||||1
1620074240000|2021-05-03 20:37:20|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|3
1620074250000|2021-05-03 20:37:30|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4
1620074260000|2021-05-03 20:37:40|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|17
1620074270000|2021-05-03 20:37:50|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|1
1620074280000|2021-05-03 20:38:00|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4
1620074290000|2021-05-03 20:38:10|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|59
1620074300000|2021-05-03 20:38:20|4190.92|4190.32|4190.42|4189.82|4190.92|4190.32|4190.42|4189.82|61
1620074310000|2021-05-03 20:38:30|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|1
1620074320000|2021-05-03 20:38:40|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|5
1620074330000|2021-05-03 20:38:50|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|9
1620074340000|2021-05-03 20:39:00|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|1
1620074350000|2021-05-03 20:39:10|4190.67|4190.07|4191.17|4190.57|4191.17|4190.57|4190.67|4190.07|41
1620074360000|2021-05-03 20:39:20|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|17
1620074370000|2021-05-03 20:39:30|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|51
1620074380000|2021-05-03 20:39:40|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|24
1620074390000|2021-05-03 20:39:50|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|3
1620074400000|2021-05-03 20:40:00|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|11
1620074410000|2021-05-03 20:40:10|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|7
1620074430000|2021-05-03 20:40:30|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|21
1620074440000|2021-05-03 20:40:40|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|2
1620074450000|2021-05-03 20:40:50|4190.67|4190.07|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|42
1620074460000|2021-05-03 20:41:00|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|4
1620074470000|2021-05-03 20:41:10|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|9
1620074480000|2021-05-03 20:41:20|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|2
1620074490000|2021-05-03 20:41:30|4190.67|4190.07|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|8
1620074500000|2021-05-03 20:41:40|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|29
1620074510000|2021-05-03 20:41:50|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|20
1620074520000|2021-05-03 20:42:00|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|7
1620074530000|2021-05-03 20:42:10|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|39
1620074540000|2021-05-03 20:42:20|||||||||35
1620074550000|2021-05-03 20:42:30|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|43
1620074560000|2021-05-03 20:42:40|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|12
1620074570000|2021-05-03 20:42:50|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|2
1620074580000|2021-05-03 20:43:00|4190.67|4190.07|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|43
1620074590000|2021-05-03 20:43:10|4190.92|4190.32|4190.67|4190.07|4190.92|4190.32|4190.67|4190.07|44
1620074600000|2021-05-03 20:43:20|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|1
1620074610000|2021-05-03 20:43:30|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|2
1620074620000|2021-05-03 20:43:40|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|34
1620074630000|2021-05-03 20:43:50|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|4
1620074640000|2021-05-03 20:44:00|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4
1620074650000|2021-05-03 20:44:10|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|11
1620074670000|2021-05-03 20:44:30|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|4190.67|4190.07|6
1620074680000|2021-05-03 20:44:40|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|77
1620074690000|2021-05-03 20:44:50|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|5
1620074700000|2021-05-03 20:45:00|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|65
1620074710000|2021-05-03 20:45:10|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|49
1620074720000|2021-05-03 20:45:20|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|9
1620074730000|2021-05-03 20:45:30|4191.17|4190.57|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|78
1620074740000|2021-05-03 20:45:40|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|1
1620074750000|2021-05-03 20:45:50|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|48
1620074770000|2021-05-03 20:46:10|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|18
1620074780000|2021-05-03 20:46:20|4191.17|4190.57|4191.67|4191.07|4191.67|4191.07|4191.17|4190.57|97
1620074790000|2021-05-03 20:46:30|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|5
1620074810000|2021-05-03 20:46:50|4191.67|4191.07|4191.17|4190.57|4191.67|4191.07|4191.17|4190.57|52
1620074820000|2021-05-03 20:47:00|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|5
1620074840000|2021-05-03 20:47:20|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|17
1620074860000|2021-05-03 20:47:40|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|36
1620074880000|2021-05-03 20:48:00|4191.17|4190.57|4191.67|4191.07|4191.67|4191.07|4191.17|4190.57|36
1620074890000|2021-05-03 20:48:10|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|18
1620074900000|2021-05-03 20:48:20|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|4
1620074910000|2021-05-03 20:48:30|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|12
1620074920000|2021-05-03 20:48:40|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|6
1620074930000|2021-05-03 20:48:50|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|22
1620074940000|2021-05-03 20:49:00|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|8
1620074950000|2021-05-03 20:49:10|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|3
1620074960000|2021-05-03 20:49:20|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|14
1620074970000|2021-05-03 20:49:30|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|3
1620074980000|2021-05-03 20:49:40|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|13
1620074990000|2021-05-03 20:49:50|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|32
1620075000000|2021-05-03 20:50:00|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|90
1620075040000|2021-05-03 20:50:40|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|33
1620075050000|2021-05-03 20:50:50|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|5
1620075060000|2021-05-03 20:51:00|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|18
1620075070000|2021-05-03 20:51:10|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|36
1620075080000|2021-05-03 20:51:20|||||||||2
1620075090000|2021-05-03 20:51:30|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|13
1620075100000|2021-05-03 20:51:40|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|20
1620075110000|2021-05-03 20:51:50|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|24
1620075120000|2021-05-03 20:52:00|||||||||7
1620075130000|2021-05-03 20:52:10|4190.92|4190.32|4191.17|4190.57|4191.42|4190.82|4190.92|4190.32|37
1620075140000|2021-05-03 20:52:20|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|3
1620075150000|2021-05-03 20:52:30|||||||||20
1620075160000|2021-05-03 20:52:40|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|10
1620075170000|2021-05-03 20:52:50|4191.17|4190.57|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|9
1620075180000|2021-05-03 20:53:00|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|8
1620075190000|2021-05-03 20:53:10|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4
1620075200000|2021-05-03 20:53:20|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|9
1620075210000|2021-05-03 20:53:30|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|82
1620075220000|2021-05-03 20:53:40|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|20
1620075230000|2021-05-03 20:53:50|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|3
1620075240000|2021-05-03 20:54:00|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|19
1620075250000|2021-05-03 20:54:10|4191.17|4190.57|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|32
1620075260000|2021-05-03 20:54:20|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|8
1620075270000|2021-05-03 20:54:30|4190.92|4190.32|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|9
1620075280000|2021-05-03 20:54:40|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|29
1620075290000|2021-05-03 20:54:50|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|16
1620075300000|2021-05-03 20:55:00|4191.17|4190.57|4191.67|4191.07|4191.67|4191.07|4191.17|4190.57|96
1620075310000|2021-05-03 20:55:10|4191.42|4190.82|4191.92|4191.32|4191.92|4191.32|4191.42|4190.82|39
1620075320000|2021-05-03 20:55:20|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|6
1620075330000|2021-05-03 20:55:30|4191.92|4191.32|4191.67|4191.07|4191.92|4191.32|4191.67|4191.07|44
1620075350000|2021-05-03 20:55:50|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|36
1620075360000|2021-05-03 20:56:00|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4
1620075370000|2021-05-03 20:56:10|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|10
1620075380000|2021-05-03 20:56:20|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|12
1620075390000|2021-05-03 20:56:30|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|20
1620075410000|2021-05-03 20:56:50|||||||||40
1620075430000|2021-05-03 20:57:10|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|39
1620075440000|2021-05-03 20:57:20|4191.17|4190.57|4191.42|4190.82|4191.42|4190.82|4191.17|4190.57|14
1620075450000|2021-05-03 20:57:30|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|16
1620075460000|2021-05-03 20:57:40|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|6
1620075470000|2021-05-03 20:57:50|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|8
1620075480000|2021-05-03 20:58:00|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|11
1620075490000|2021-05-03 20:58:10|||||||||10
1620075500000|2021-05-03 20:58:20|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4191.42|4190.82|9
1620075510000|2021-05-03 20:58:30|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|4191.67|4191.07|8
1620075520000|2021-05-03 20:58:40|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|10
1620075530000|2021-05-03 20:58:50|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.42|4190.82|15
1620075540000|2021-05-03 20:59:00|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4190.92|4190.32|213
1620075550000|2021-05-03 20:59:10|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|4191.42|4190.82|1
1620075560000|2021-05-03 20:59:20|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|4191.17|4190.57|10
1620075570000|2021-05-03 20:59:30|4191.42|4190.82|4190.92|4190.32|4191.67|4191.07|4190.42|4189.82|271
1620075580000|2021-05-03 20:59:40|4190.67|4190.07|4190.92|4190.32|4190.92|4190.32|4190.67|4190.07|12
1620075590000|2021-05-03 20:59:50|4190.67|4190.07|4191.53|4190.03|4191.53|4190.57|4190.67|4189.99|107
1620075600000|2021-05-03 21:00:00|4191.51|4190.01|4191.51|4190.01|4191.51|4190.01|4191.51|4190.01|1
1620075620000|2021-05-03 21:00:20|4191.58|4190.08|4191.58|4190.08|4191.58|4190.08|4191.58|4190.08|0
1620075720000|2021-05-03 21:02:00|4191.65|4190.15|4191.65|4190.15|4191.65|4190.15|4191.65|4190.15|0
1620075740000|2021-05-03 21:02:20|4191.76|4190.26|4191.76|4190.26|4191.76|4190.26|4191.76|4190.26|0
1620075770000|2021-05-03 21:02:50|4191.8|4190.3|4191.8|4190.3|4191.8|4190.3|4191.8|4190.3|0
1620075810000|2021-05-03 21:03:30|4191.62|4190.12|4191.62|4190.12|4191.62|4190.12|4191.62|4190.12|0
1620075820000|2021-05-03 21:03:40|4191.8|4190.3|4191.73|4190.23|4191.8|4190.3|4191.73|4190.23|0
1620075870000|2021-05-03 21:04:30|4191.54|4190.04|4191.54|4190.04|4191.54|4190.04|4191.54|4190.04|0
1620075880000|2021-05-03 21:04:40|4191.73|4190.23|4191.14|4189.64|4191.73|4190.23|4191.14|4189.64|0
1620075890000|2021-05-03 21:04:50|4190.85|4189.35|4190.85|4189.35|4190.85|4189.35|4190.85|4189.35|0
1620075900000|2021-05-03 21:05:00|4191.4|4189.9|4190.27|4188.77|4191.4|4189.9|4190.27|4188.77|0
1620075920000|2021-05-03 21:05:20|4190.16|4188.66|4190.16|4188.66|4190.16|4188.66|4190.16|4188.66|0
1620075930000|2021-05-03 21:05:30|4189.97|4188.47|4189.97|4188.47|4189.97|4188.47|4189.97|4188.47|0
1620075940000|2021-05-03 21:05:40|4190.34|4188.84|4190.34|4188.84|4190.41|4188.91|4190.34|4188.84|0
1620075950000|2021-05-03 21:05:50|4190.41|4188.91|4190.41|4188.91|4190.41|4188.91|4190.41|4188.91|0
1620075980000|2021-05-03 21:06:20|4190.34|4188.84|4190.49|4188.99|4190.49|4188.99|4190.34|4188.84|0
1620075990000|2021-05-03 21:06:30|4190.41|4188.91|4190.41|4188.91|4190.41|4188.91|4190.41|4188.91|0
1620076000000|2021-05-03 21:06:40|4190.52|4189.02|4190.52|4189.02|4190.52|4189.02|4190.52|4189.02|0
1620076030000|2021-05-03 21:07:10|4190.56|4189.06|4190.56|4189.06|4190.56|4189.06|4190.56|4189.06|0
1620076040000|2021-05-03 21:07:20|4190.63|4189.13|4190.63|4189.13|4190.63|4189.13|4190.63|4189.13|0
1620076070000|2021-05-03 21:07:50|4190.78|4189.28|4190.78|4189.28|4190.78|4189.28|4190.78|4189.28|0
1620076080000|2021-05-03 21:08:00|4190.96|4189.46|4190.96|4189.46|4190.96|4189.46|4190.96|4189.46|0
1620076100000|2021-05-03 21:08:20|4191|4189.5|4191|4189.5|4191|4189.5|4191|4189.5|0
1620076110000|2021-05-03 21:08:30|4190.96|4189.46|4190.96|4189.46|4190.96|4189.46|4190.96|4189.46|0
1620076120000|2021-05-03 21:08:40|4191|4189.5|4191|4189.5|4191|4189.5|4191|4189.5|0
1620076140000|2021-05-03 21:09:00|4190.45|4188.95|4190.49|4188.99|4190.52|4189.02|4190.45|4188.95|0
1620076150000|2021-05-03 21:09:10|4190.52|4189.02|4190.81|4189.31|4190.81|4189.31|4190.52|4189.02|0
1620076160000|2021-05-03 21:09:20|4190.92|4189.42|4191.18|4189.68|4191.18|4189.68|4190.92|4189.42|0
1620076230000|2021-05-03 21:10:30|4191.4|4189.9|4191.33|4189.83|4191.4|4189.9|4191.29|4189.79|0
1620076240000|2021-05-03 21:10:40|4191.29|4189.79|4191.29|4189.79|4191.29|4189.79|4191.29|4189.79|0
1620076280000|2021-05-03 21:11:20|4191.36|4189.86|4191.36|4189.86|4191.4|4189.9|4191.33|4189.83|0
1620076300000|2021-05-03 21:11:40|4191.25|4189.75|4191.25|4189.75|4191.25|4189.75|4191.25|4189.75|0
1620076340000|2021-05-03 21:12:20|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|0
1620076670000|2021-05-03 21:17:50|4191.33|4189.83|4191.33|4189.83|4191.33|4189.83|4191.33|4189.83|0
1620076680000|2021-05-03 21:18:00|4191.14|4189.64|4191.18|4189.68|4191.4|4189.9|4191.14|4189.64|0
1620076700000|2021-05-03 21:18:20|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|0
1620076840000|2021-05-03 21:20:40|4191.25|4189.75|4191.14|4189.64|4191.25|4189.75|4191.14|4189.64|0
1620076850000|2021-05-03 21:20:50|4191.03|4189.53|4191.03|4189.53|4191.03|4189.53|4191.03|4189.53|0
1620076860000|2021-05-03 21:21:00|4191.25|4189.75|4191.14|4189.64|4191.25|4189.75|4191.14|4189.64|0
1620076870000|2021-05-03 21:21:10|4191.51|4190.01|4191.36|4189.86|4191.51|4190.01|4191.29|4189.79|0
1620076890000|2021-05-03 21:21:30|4191.51|4190.01|4191.36|4189.86|4191.51|4190.01|4191.36|4189.86|0
1620076940000|2021-05-03 21:22:20|4191.54|4190.04|4191.36|4189.86|4191.54|4190.04|4191.36|4189.86|0
1620077050000|2021-05-03 21:24:10|4191.51|4190.01|4191.51|4190.01|4191.51|4190.01|4191.51|4190.01|0
1620077070000|2021-05-03 21:24:30|4191.43|4189.93|4191.43|4189.93|4191.43|4189.93|4191.14|4189.64|0
1620077080000|2021-05-03 21:24:40|4191.58|4190.08|4191.51|4190.01|4191.58|4190.08|4191.51|4190.01|0
1620077090000|2021-05-03 21:24:50|4191.29|4189.79|4191.29|4189.79|4191.29|4189.79|4191.29|4189.79|0
1620077110000|2021-05-03 21:25:10|4191.47|4189.97|4191.47|4189.97|4191.47|4189.97|4191.47|4189.97|0
1620077140000|2021-05-03 21:25:40|4191.4|4189.9|4191.4|4189.9|4191.4|4189.9|4191.4|4189.9|0
1620077180000|2021-05-03 21:26:20|4191.14|4189.64|4191.22|4189.72|4191.58|4190.08|4191.14|4189.64|0
1620077190000|2021-05-03 21:26:30|4191.4|4189.9|4191.36|4189.86|4191.4|4189.9|4191.36|4189.86|0
1620077210000|2021-05-03 21:26:50|4191.33|4189.83|4191.33|4189.83|4191.33|4189.83|4191.33|4189.83|0
1620077240000|2021-05-03 21:27:20|4191.36|4189.86|4191.36|4189.86|4191.36|4189.86|4191.36|4189.86|0
1620077250000|2021-05-03 21:27:30|4191.4|4189.9|4191.4|4189.9|4191.4|4189.9|4191.4|4189.9|0
1620077300000|2021-05-03 21:28:20|4191.47|4189.97|4191.4|4189.9|4191.47|4189.97|4191.4|4189.9|0
1620077310000|2021-05-03 21:28:30|4191.22|4189.72|4191.22|4189.72|4191.43|4189.93|4191.22|4189.72|0
1620077370000|2021-05-03 21:29:30|4191.29|4189.79|4191.29|4189.79|4191.29|4189.79|4191.29|4189.79|0
1620077380000|2021-05-03 21:29:40|4191.22|4189.72|4191.22|4189.72|4191.22|4189.72|4191.22|4189.72|0
1620077850000|2021-05-03 21:37:30|4191.11|4189.61|4191.11|4189.61|4191.11|4189.61|4191.11|4189.61|0
1620077880000|2021-05-03 21:38:00|4190.92|4189.42|4190.92|4189.42|4190.92|4189.42|4190.92|4189.42|0
1620078170000|2021-05-03 21:42:50|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|0
1620078300000|2021-05-03 21:45:00|4190.92|4189.42|4190.92|4189.42|4190.92|4189.42|4190.92|4189.42|0
1620078360000|2021-05-03 21:46:00|4190.74|4189.24|4190.74|4189.24|4190.74|4189.24|4190.74|4189.24|0
1620078370000|2021-05-03 21:46:10|4190.78|4189.28|4190.78|4189.28|4190.78|4189.28|4190.74|4189.24|0
1620078380000|2021-05-03 21:46:20|4190.74|4189.24|4190.74|4189.24|4190.74|4189.24|4190.74|4189.24|0
1620078390000|2021-05-03 21:46:30|4190.78|4189.28|4190.78|4189.28|4190.78|4189.28|4190.78|4189.28|0
1620078530000|2021-05-03 21:48:50|4190.81|4189.31|4190.81|4189.31|4190.81|4189.31|4190.81|4189.31|0
1620078640000|2021-05-03 21:50:40|4191|4189.5|4191|4189.5|4191|4189.5|4191|4189.5|0
1620078650000|2021-05-03 21:50:50|4190.92|4189.42|4190.92|4189.42|4190.92|4189.42|4190.92|4189.42|0
1620078670000|2021-05-03 21:51:10|4191|4189.5|4191|4189.5|4191|4189.5|4191|4189.5|0
1620078720000|2021-05-03 21:52:00|4191.11|4189.61|4191.11|4189.61|4191.11|4189.61|4191.11|4189.61|0
1620078870000|2021-05-03 21:54:30|4191.03|4189.53|4191.03|4189.53|4191.03|4189.53|4191.03|4189.53|0
1620079050000|2021-05-03 21:57:30|4191.11|4189.61|4191.11|4189.61|4191.11|4189.61|4191.11|4189.61|0
1620079080000|2021-05-03 21:58:00|4191.22|4189.72|4191.22|4189.72|4191.22|4189.72|4191.22|4189.72|0
1620079100000|2021-05-03 21:58:20|4191.11|4189.61|4191.22|4189.72|4191.22|4189.72|4191.11|4189.61|0
1620079110000|2021-05-03 21:58:30|4191.18|4189.68|4191.18|4189.68|4191.18|4189.68|4191.18|4189.68|0
1620079200000|2021-05-03 22:00:00|4191.67|4191.07|4191.67|4191.07|4191.92|4191.32|4190.17|4189.57|192
1620079210000|2021-05-03 22:00:10|4191.8|4191.2|4192.55|4191.95|4192.8|4192.2|4191.8|4191.2|178
1620079220000|2021-05-03 22:00:20|4192.3|4191.7|4191.8|4191.2|4192.8|4192.2|4191.8|4191.2|111
1620079230000|2021-05-03 22:00:30|4192.3|4191.7|4192.55|4191.95|4192.55|4191.95|4192.3|4191.7|44
1620079240000|2021-05-03 22:00:40|4192.42|4191.82|4192.05|4191.45|4192.42|4191.82|4192.05|4191.45|44
1620079250000|2021-05-03 22:00:50|4192.17|4191.57|4192.05|4191.45|4192.17|4191.57|4191.92|4191.32|55
1620079260000|2021-05-03 22:01:00|4192.3|4191.7|4192.05|4191.45|4192.3|4191.7|4191.8|4191.2|106
1620079270000|2021-05-03 22:01:10|4192.17|4191.57|4192.3|4191.7|4192.3|4191.7|4192.17|4191.57|20
1620079280000|2021-05-03 22:01:20|4192.42|4191.82|4192.3|4191.7|4192.55|4191.95|4192.3|4191.7|37
1620079290000|2021-05-03 22:01:30|4192.42|4191.82|4192.3|4191.7|4192.42|4191.82|4192.3|4191.7|6
1620079300000|2021-05-03 22:01:40|4192.05|4191.45|4191.8|4191.2|4192.05|4191.45|4191.8|4191.2|22
1620079310000|2021-05-03 22:01:50|4191.92|4191.32|4192.05|4191.45|4192.05|4191.45|4191.8|4191.2|20
1620079320000|2021-05-03 22:02:00|4191.92|4191.32|4192.05|4191.45|4192.05|4191.45|4191.8|4191.2|10
1620079340000|2021-05-03 22:02:20|4191.8|4191.2|4192.05|4191.45|4192.05|4191.45|4191.8|4191.2|37
1620079370000|2021-05-03 22:02:50|||||||||5
1620079380000|2021-05-03 22:03:00|||||||||22
1620079390000|2021-05-03 22:03:10|4191.8|4191.2|4192.05|4191.45|4192.05|4191.45|4191.8|4191.2|23
1620079400000|2021-05-03 22:03:20|4191.8|4191.2|4191.55|4190.95|4191.8|4191.2|4191.55|4190.95|62
1620079410000|2021-05-03 22:03:30|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.05|4190.45|122
1620079420000|2021-05-03 22:03:40|||||||||1
1620079430000|2021-05-03 22:03:50|4191.42|4190.82|4191.3|4190.7|4191.55|4190.95|4191.3|4190.7|26
1620079440000|2021-05-03 22:04:00|||||||||8
1620079450000|2021-05-03 22:04:10|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|31
1620079460000|2021-05-03 22:04:20|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|15
1620079470000|2021-05-03 22:04:30|||||||||10
1620079480000|2021-05-03 22:04:40|4190.67|4190.07|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|20
1620079490000|2021-05-03 22:04:50|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.92|4190.32|20
1620079500000|2021-05-03 22:05:00|||||||||22
1620079510000|2021-05-03 22:05:10|4191.3|4190.7|4191.55|4190.95|4191.55|4190.95|4191.3|4190.7|57
1620079520000|2021-05-03 22:05:20|||||||||5
1620079530000|2021-05-03 22:05:30|4191.67|4191.07|4191.8|4191.2|4191.8|4191.2|4191.55|4190.95|18
1620079550000|2021-05-03 22:05:50|||||||||3
1620079560000|2021-05-03 22:06:00|||||||||4
1620079570000|2021-05-03 22:06:10|4192.05|4191.45|4192.05|4191.45|4192.05|4191.45|4192.05|4191.45|43
1620079580000|2021-05-03 22:06:20|||||||||4
1620079590000|2021-05-03 22:06:30|||||||||3
1620079600000|2021-05-03 22:06:40|||||||||2
1620079610000|2021-05-03 22:06:50|||||||||4
1620079620000|2021-05-03 22:07:00|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|21
1620079630000|2021-05-03 22:07:10|4192.05|4191.45|4191.8|4191.2|4192.05|4191.45|4191.8|4191.2|46
1620079640000|2021-05-03 22:07:20|4191.92|4191.32|4191.8|4191.2|4191.92|4191.32|4191.8|4191.2|3
1620079650000|2021-05-03 22:07:30|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|20
1620079660000|2021-05-03 22:07:40|||||||||2
1620079690000|2021-05-03 22:08:10|4191.42|4190.82|4191.3|4190.7|4191.42|4190.82|4191.3|4190.7|33
1620079710000|2021-05-03 22:08:30|||||||||4
1620079720000|2021-05-03 22:08:40|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|65
1620079740000|2021-05-03 22:09:00|||||||||1
1620079750000|2021-05-03 22:09:10|||||||||34
1620079760000|2021-05-03 22:09:20|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.17|4190.57|17
1620079770000|2021-05-03 22:09:30|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|0
1620079780000|2021-05-03 22:09:40|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|19
1620079790000|2021-05-03 22:09:50|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.17|4190.57|5
1620079800000|2021-05-03 22:10:00|||||||||21
1620079830000|2021-05-03 22:10:30|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|16
1620079850000|2021-05-03 22:10:50|4190.92|4190.32|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|19
1620079860000|2021-05-03 22:11:00|4190.55|4189.95|4191.05|4190.45|4191.05|4190.45|4190.55|4189.95|104
1620079870000|2021-05-03 22:11:10|4190.92|4190.32|4191.3|4190.7|4191.3|4190.7|4190.8|4190.2|21
1620079890000|2021-05-03 22:11:30|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|31
1620079910000|2021-05-03 22:11:50|||||||||1
1620079930000|2021-05-03 22:12:10|||||||||2
1620079940000|2021-05-03 22:12:20|||||||||14
1620079950000|2021-05-03 22:12:30|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|13
1620079960000|2021-05-03 22:12:40|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.17|4190.57|15
1620079970000|2021-05-03 22:12:50|4191.05|4190.45|4191.3|4190.7|4191.3|4190.7|4191.05|4190.45|9
1620079980000|2021-05-03 22:13:00|||||||||1
1620079990000|2021-05-03 22:13:10|||||||||1
1620080000000|2021-05-03 22:13:20|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|10
1620080030000|2021-05-03 22:13:50|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.17|4190.57|22
1620080040000|2021-05-03 22:14:00|||||||||1
1620080090000|2021-05-03 22:14:50|4191.42|4190.82|4191.3|4190.7|4191.55|4190.95|4191.3|4190.7|21
1620080100000|2021-05-03 22:15:00|4191.05|4190.45|4191.3|4190.7|4191.3|4190.7|4191.05|4190.45|29
1620080110000|2021-05-03 22:15:10|||||||||6
1620080120000|2021-05-03 22:15:20|||||||||1
1620080130000|2021-05-03 22:15:30|4191.55|4190.95|4190.8|4190.2|4191.55|4190.95|4190.8|4190.2|102
1620080140000|2021-05-03 22:15:40|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.92|4190.32|7
1620080160000|2021-05-03 22:16:00|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|12
1620080170000|2021-05-03 22:16:10|||||||||22
1620080180000|2021-05-03 22:16:20|4190.55|4189.95|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|23
1620080190000|2021-05-03 22:16:30|4190.55|4189.95|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|36
1620080200000|2021-05-03 22:16:40|||||||||5
1620080210000|2021-05-03 22:16:50|||||||||30
1620080220000|2021-05-03 22:17:00|4190.55|4189.95|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|24
1620080230000|2021-05-03 22:17:10|||||||||3
1620080240000|2021-05-03 22:17:20|4191.05|4190.45|4191.3|4190.7|4191.3|4190.7|4191.05|4190.45|16
1620080250000|2021-05-03 22:17:30|||||||||3
1620080260000|2021-05-03 22:17:40|||||||||5
1620080280000|2021-05-03 22:18:00|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.3|4190.7|15
1620080290000|2021-05-03 22:18:10|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|24
1620080300000|2021-05-03 22:18:20|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.42|4190.82|6
1620080320000|2021-05-03 22:18:40|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|12
1620080330000|2021-05-03 22:18:50|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|7
1620080340000|2021-05-03 22:19:00|4191.42|4190.82|4191.3|4190.7|4191.42|4190.82|4191.3|4190.7|8
1620080350000|2021-05-03 22:19:10|||||||||2
1620080360000|2021-05-03 22:19:20|||||||||4
1620080370000|2021-05-03 22:19:30|||||||||2
1620080390000|2021-05-03 22:19:50|||||||||4
1620080400000|2021-05-03 22:20:00|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.42|4190.82|11
1620080410000|2021-05-03 22:20:10|4191.3|4190.7|4191.3|4190.7|4191.55|4190.95|4191.3|4190.7|29
1620080430000|2021-05-03 22:20:30|4191.42|4190.82|4191.3|4190.7|4191.55|4190.95|4191.3|4190.7|8
1620080450000|2021-05-03 22:20:50|||||||||8
1620080470000|2021-05-03 22:21:10|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.42|4190.82|11
1620080490000|2021-05-03 22:21:30|4191.3|4190.7|4191.55|4190.95|4191.55|4190.95|4191.3|4190.7|39
1620080500000|2021-05-03 22:21:40|||||||||3
1620080510000|2021-05-03 22:21:50|4191.42|4190.82|4191.3|4190.7|4191.42|4190.82|4191.3|4190.7|22
1620080520000|2021-05-03 22:22:00|||||||||6
1620080530000|2021-05-03 22:22:10|||||||||3
1620080540000|2021-05-03 22:22:20|||||||||1
1620080550000|2021-05-03 22:22:30|||||||||1
1620080570000|2021-05-03 22:22:50|||||||||1
1620080580000|2021-05-03 22:23:00|||||||||2
1620080590000|2021-05-03 22:23:10|||||||||2
1620080600000|2021-05-03 22:23:20|||||||||13
1620080610000|2021-05-03 22:23:30|||||||||1
1620080630000|2021-05-03 22:23:50|||||||||1
1620080650000|2021-05-03 22:24:10|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.42|4190.82|13
1620080660000|2021-05-03 22:24:20|4191.3|4190.7|4191.05|4190.45|4191.3|4190.7|4191.05|4190.45|45
1620080680000|2021-05-03 22:24:40|||||||||3
1620080720000|2021-05-03 22:25:20|||||||||12
1620080750000|2021-05-03 22:25:50|||||||||2
1620080760000|2021-05-03 22:26:00|4190.92|4190.32|4190.8|4190.2|4191.05|4190.45|4190.8|4190.2|24
1620080770000|2021-05-03 22:26:10|||||||||3
1620080820000|2021-05-03 22:27:00|||||||||7
1620080830000|2021-05-03 22:27:10|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|15
1620080840000|2021-05-03 22:27:20|||||||||1
1620080860000|2021-05-03 22:27:40|||||||||2
1620080890000|2021-05-03 22:28:10|||||||||24
1620080900000|2021-05-03 22:28:20|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|6
1620080910000|2021-05-03 22:28:30|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|30
1620080920000|2021-05-03 22:28:40|||||||||1
1620080930000|2021-05-03 22:28:50|||||||||2
1620080940000|2021-05-03 22:29:00|||||||||15
1620080960000|2021-05-03 22:29:20|||||||||2
1620080980000|2021-05-03 22:29:40|||||||||5
1620080990000|2021-05-03 22:29:50|||||||||1
1620081000000|2021-05-03 22:30:00|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|72
1620081010000|2021-05-03 22:30:10|||||||||5
1620081020000|2021-05-03 22:30:20|||||||||1
1620081030000|2021-05-03 22:30:30|||||||||2
1620081040000|2021-05-03 22:30:40|||||||||1
1620081050000|2021-05-03 22:30:50|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|15
1620081060000|2021-05-03 22:31:00|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|119
1620081080000|2021-05-03 22:31:20|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|12
1620081090000|2021-05-03 22:31:30|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|22
1620081100000|2021-05-03 22:31:40|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|4191.8|4191.2|10
1620081110000|2021-05-03 22:31:50|||||||||3
1620081120000|2021-05-03 22:32:00|||||||||3
1620081130000|2021-05-03 22:32:10|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|19
1620081160000|2021-05-03 22:32:40|||||||||34
1620081180000|2021-05-03 22:33:00|||||||||6
1620081210000|2021-05-03 22:33:30|||||||||2
1620081230000|2021-05-03 22:33:50|||||||||1
1620081240000|2021-05-03 22:34:00|||||||||5
1620081300000|2021-05-03 22:35:00|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|29
1620081330000|2021-05-03 22:35:30|||||||||1
1620081360000|2021-05-03 22:36:00|||||||||7
1620081400000|2021-05-03 22:36:40|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|28
1620081420000|2021-05-03 22:37:00|4190.92|4190.32|4190.55|4189.95|4190.92|4190.32|4190.55|4189.95|115
1620081430000|2021-05-03 22:37:10|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|26
1620081440000|2021-05-03 22:37:20|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|15
1620081450000|2021-05-03 22:37:30|||||||||48
1620081460000|2021-05-03 22:37:40|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|3
1620081470000|2021-05-03 22:37:50|||||||||1
1620081480000|2021-05-03 22:38:00|||||||||49
1620081530000|2021-05-03 22:38:50|||||||||3
1620081540000|2021-05-03 22:39:00|||||||||4
1620081590000|2021-05-03 22:39:50|4190.67|4190.07|4190.8|4190.2|4190.8|4190.2|4190.67|4190.07|16
1620081600000|2021-05-03 22:40:00|||||||||8
1620081640000|2021-05-03 22:40:40|||||||||7
1620081650000|2021-05-03 22:40:50|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|15
1620081660000|2021-05-03 22:41:00|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.8|4190.2|19
1620081760000|2021-05-03 22:42:40|||||||||1
1620081770000|2021-05-03 22:42:50|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|22
1620081780000|2021-05-03 22:43:00|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|7
1620081810000|2021-05-03 22:43:30|||||||||4
1620081820000|2021-05-03 22:43:40|||||||||19
1620081830000|2021-05-03 22:43:50|||||||||2
1620081860000|2021-05-03 22:44:20|||||||||4
1620081880000|2021-05-03 22:44:40|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.92|4190.32|31
1620081910000|2021-05-03 22:45:10|||||||||6
1620081950000|2021-05-03 22:45:50|||||||||2
1620081970000|2021-05-03 22:46:10|||||||||3
1620082020000|2021-05-03 22:47:00|||||||||4
1620082030000|2021-05-03 22:47:10|||||||||38
1620082050000|2021-05-03 22:47:30|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|20
1620082090000|2021-05-03 22:48:10|4191.17|4190.57|4191.05|4190.45|4191.3|4190.7|4191.05|4190.45|21
1620082110000|2021-05-03 22:48:30|||||||||7
1620082130000|2021-05-03 22:48:50|||||||||3
1620082140000|2021-05-03 22:49:00|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|14
1620082170000|2021-05-03 22:49:30|||||||||2
1620082200000|2021-05-03 22:50:00|||||||||3
1620082210000|2021-05-03 22:50:10|||||||||1
1620082230000|2021-05-03 22:50:30|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.05|4190.45|26
1620082250000|2021-05-03 22:50:50|||||||||15
1620082280000|2021-05-03 22:51:20|4191.55|4190.95|4191.55|4190.95|4191.8|4191.2|4191.55|4190.95|66
1620082290000|2021-05-03 22:51:30|4191.67|4191.07|4191.3|4190.7|4191.67|4191.07|4191.3|4190.7|24
1620082300000|2021-05-03 22:51:40|||||||||8
1620082310000|2021-05-03 22:51:50|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|4191.55|4190.95|7
1620082320000|2021-05-03 22:52:00|||||||||1
1620082330000|2021-05-03 22:52:10|4191.67|4191.07|4191.55|4190.95|4191.67|4191.07|4191.55|4190.95|8
1620082360000|2021-05-03 22:52:40|||||||||3
1620082400000|2021-05-03 22:53:20|||||||||1
1620082410000|2021-05-03 22:53:30|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|9
1620082420000|2021-05-03 22:53:40|4191.42|4190.82|4191.3|4190.7|4191.55|4190.95|4191.3|4190.7|8
1620082450000|2021-05-03 22:54:10|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.42|4190.82|6
1620082460000|2021-05-03 22:54:20|||||||||1
1620082490000|2021-05-03 22:54:50|||||||||2
1620082520000|2021-05-03 22:55:20|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|19
1620082570000|2021-05-03 22:56:10|||||||||14
1620082590000|2021-05-03 22:56:30|||||||||2
1620082620000|2021-05-03 22:57:00|||||||||1
1620082690000|2021-05-03 22:58:10|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|28
1620082700000|2021-05-03 22:58:20|||||||||4
1620082710000|2021-05-03 22:58:30|||||||||2
1620082720000|2021-05-03 22:58:40|||||||||1
1620082740000|2021-05-03 22:59:00|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.92|4190.32|44
1620082770000|2021-05-03 22:59:30|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|30
1620082780000|2021-05-03 22:59:40|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|25
1620082790000|2021-05-03 22:59:50|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|13
1620082800000|2021-05-03 23:00:00|||||||||2
1620082890000|2021-05-03 23:01:30|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|38
1620082900000|2021-05-03 23:01:40|||||||||1
1620082910000|2021-05-03 23:01:50|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|6
1620082950000|2021-05-03 23:02:30|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|11
1620082960000|2021-05-03 23:02:40|||||||||1
1620082970000|2021-05-03 23:02:50|||||||||1
1620082980000|2021-05-03 23:03:00|||||||||7
1620083000000|2021-05-03 23:03:20|||||||||2
1620083100000|2021-05-03 23:05:00|||||||||9
1620083110000|2021-05-03 23:05:10|||||||||2
1620083130000|2021-05-03 23:05:30|||||||||1
1620083150000|2021-05-03 23:05:50|||||||||5
1620083160000|2021-05-03 23:06:00|||||||||1
1620083170000|2021-05-03 23:06:10|||||||||1
1620083200000|2021-05-03 23:06:40|||||||||5
1620083220000|2021-05-03 23:07:00|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|142
1620083230000|2021-05-03 23:07:10|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|29
1620083250000|2021-05-03 23:07:30|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|22
1620083260000|2021-05-03 23:07:40|4190.05|4189.45|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|147
1620083270000|2021-05-03 23:07:50|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.05|4188.45|510
1620083280000|2021-05-03 23:08:00|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|31
1620083290000|2021-05-03 23:08:10|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|72
1620083300000|2021-05-03 23:08:20|||||||||3
1620083310000|2021-05-03 23:08:30|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|20
1620083320000|2021-05-03 23:08:40|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|15
1620083330000|2021-05-03 23:08:50|||||||||9
1620083340000|2021-05-03 23:09:00|||||||||9
1620083350000|2021-05-03 23:09:10|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|12
1620083360000|2021-05-03 23:09:20|||||||||1
1620083370000|2021-05-03 23:09:30|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|21
1620083380000|2021-05-03 23:09:40|4190.05|4189.45|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|21
1620083390000|2021-05-03 23:09:50|||||||||2
1620083400000|2021-05-03 23:10:00|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|25
1620083410000|2021-05-03 23:10:10|||||||||5
1620083420000|2021-05-03 23:10:20|||||||||3
1620083430000|2021-05-03 23:10:30|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|54
1620083450000|2021-05-03 23:10:50|||||||||4
1620083470000|2021-05-03 23:11:10|||||||||4
1620083500000|2021-05-03 23:11:40|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|25
1620083520000|2021-05-03 23:12:00|4189.67|4189.07|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|39
1620083530000|2021-05-03 23:12:10|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|5
1620083540000|2021-05-03 23:12:20|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|2
1620083560000|2021-05-03 23:12:40|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|21
1620083580000|2021-05-03 23:13:00|||||||||1
1620083590000|2021-05-03 23:13:10|||||||||1
1620083610000|2021-05-03 23:13:30|||||||||5
1620083620000|2021-05-03 23:13:40|||||||||3
1620083640000|2021-05-03 23:14:00|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|77
1620083650000|2021-05-03 23:14:10|||||||||33
1620083670000|2021-05-03 23:14:30|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|37
1620083680000|2021-05-03 23:14:40|||||||||13
1620083690000|2021-05-03 23:14:50|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|3
1620083700000|2021-05-03 23:15:00|||||||||3
1620083710000|2021-05-03 23:15:10|||||||||9
1620083720000|2021-05-03 23:15:20|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|57
1620083730000|2021-05-03 23:15:30|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|107
1620083740000|2021-05-03 23:15:40|||||||||48
1620083750000|2021-05-03 23:15:50|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|131
1620083760000|2021-05-03 23:16:00|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|11
1620083770000|2021-05-03 23:16:10|||||||||7
1620083780000|2021-05-03 23:16:20|||||||||40
1620083790000|2021-05-03 23:16:30|||||||||5
1620083800000|2021-05-03 23:16:40|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|16
1620083810000|2021-05-03 23:16:50|4189.05|4188.45|4188.3|4187.7|4189.05|4188.45|4188.05|4187.45|406
1620083820000|2021-05-03 23:17:00|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|17
1620083830000|2021-05-03 23:17:10|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|14
1620083840000|2021-05-03 23:17:20|||||||||6
1620083850000|2021-05-03 23:17:30|4188.8|4188.2|4188.8|4188.2|4189.17|4188.57|4188.8|4188.2|115
1620083870000|2021-05-03 23:17:50|4188.55|4187.95|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|13
1620083880000|2021-05-03 23:18:00|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|13
1620083910000|2021-05-03 23:18:30|||||||||4
1620083920000|2021-05-03 23:18:40|||||||||2
1620083940000|2021-05-03 23:19:00|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|25
1620083970000|2021-05-03 23:19:30|4188.92|4188.32|4189.3|4188.7|4189.3|4188.7|4188.92|4188.32|108
1620083980000|2021-05-03 23:19:40|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|87
1620083990000|2021-05-03 23:19:50|||||||||4
1620084000000|2021-05-03 23:20:00|||||||||4
1620084010000|2021-05-03 23:20:10|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|17
1620084020000|2021-05-03 23:20:20|||||||||7
1620084050000|2021-05-03 23:20:50|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|18
1620084060000|2021-05-03 23:21:00|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|18
1620084080000|2021-05-03 23:21:20|4188.55|4187.95|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|20
1620084090000|2021-05-03 23:21:30|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|8
1620084100000|2021-05-03 23:21:40|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|16
1620084110000|2021-05-03 23:21:50|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|7
1620084120000|2021-05-03 23:22:00|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|18
1620084130000|2021-05-03 23:22:10|||||||||17
1620084140000|2021-05-03 23:22:20|||||||||2
1620084150000|2021-05-03 23:22:30|4188.3|4187.7|4188.3|4187.7|4188.3|4187.7|4188.3|4187.7|28
1620084160000|2021-05-03 23:22:40|||||||||3
1620084170000|2021-05-03 23:22:50|||||||||78
1620084180000|2021-05-03 23:23:00|4188.05|4187.45|4188.3|4187.7|4188.3|4187.7|4188.05|4187.45|60
1620084190000|2021-05-03 23:23:10|||||||||72
1620084200000|2021-05-03 23:23:20|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|53
1620084210000|2021-05-03 23:23:30|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|333
1620084220000|2021-05-03 23:23:40|4187.3|4186.7|4186.55|4185.95|4187.3|4186.7|4186.3|4185.7|412
1620084230000|2021-05-03 23:23:50|4186.3|4185.7|4186.55|4185.95|4186.55|4185.95|4186.3|4185.7|69
1620084240000|2021-05-03 23:24:00|4186.8|4186.2|4186.8|4186.2|4187.05|4186.45|4186.8|4186.2|163
1620084250000|2021-05-03 23:24:10|4186.92|4186.32|4187.05|4186.45|4187.05|4186.45|4186.8|4186.2|41
1620084260000|2021-05-03 23:24:20|4186.92|4186.32|4186.8|4186.2|4186.92|4186.32|4186.8|4186.2|30
1620084270000|2021-05-03 23:24:30|4186.92|4186.32|4187.3|4186.7|4187.3|4186.7|4186.92|4186.32|49
1620084280000|2021-05-03 23:24:40|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|9
1620084290000|2021-05-03 23:24:50|4187.17|4186.57|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|19
1620084300000|2021-05-03 23:25:00|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|15
1620084310000|2021-05-03 23:25:10|||||||||6
1620084320000|2021-05-03 23:25:20|||||||||11
1620084330000|2021-05-03 23:25:30|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|6
1620084350000|2021-05-03 23:25:50|||||||||10
1620084360000|2021-05-03 23:26:00|4186.92|4186.32|4186.55|4185.95|4186.92|4186.32|4186.55|4185.95|46
1620084370000|2021-05-03 23:26:10|4186.67|4186.07|4186.55|4185.95|4186.67|4186.07|4186.55|4185.95|83
1620084380000|2021-05-03 23:26:20|||||||||1
1620084400000|2021-05-03 23:26:40|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|75
1620084410000|2021-05-03 23:26:50|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|26
1620084420000|2021-05-03 23:27:00|||||||||2
1620084440000|2021-05-03 23:27:20|||||||||5
1620084450000|2021-05-03 23:27:30|||||||||2
1620084500000|2021-05-03 23:28:20|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|37
1620084520000|2021-05-03 23:28:40|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|152
1620084530000|2021-05-03 23:28:50|||||||||22
1620084540000|2021-05-03 23:29:00|||||||||6
1620084550000|2021-05-03 23:29:10|4187.67|4187.07|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|39
1620084570000|2021-05-03 23:29:30|||||||||5
1620084580000|2021-05-03 23:29:40|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|9
1620084590000|2021-05-03 23:29:50|||||||||1
1620084600000|2021-05-03 23:30:00|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|53
1620084610000|2021-05-03 23:30:10|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|34
1620084620000|2021-05-03 23:30:20|4186.92|4186.32|4186.8|4186.2|4186.92|4186.32|4186.8|4186.2|24
1620084630000|2021-05-03 23:30:30|4186.67|4186.07|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|20
1620084640000|2021-05-03 23:30:40|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|15
1620084650000|2021-05-03 23:30:50|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|20
1620084660000|2021-05-03 23:31:00|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.55|4185.95|31
1620084670000|2021-05-03 23:31:10|||||||||11
1620084680000|2021-05-03 23:31:20|4187.05|4186.45|4186.8|4186.2|4187.05|4186.45|4186.8|4186.2|85
1620084690000|2021-05-03 23:31:30|||||||||3
1620084700000|2021-05-03 23:31:40|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|16
1620084730000|2021-05-03 23:32:10|||||||||2
1620084750000|2021-05-03 23:32:30|||||||||20
1620084760000|2021-05-03 23:32:40|||||||||3
1620084780000|2021-05-03 23:33:00|||||||||5
1620084790000|2021-05-03 23:33:10|||||||||4
1620084800000|2021-05-03 23:33:20|||||||||4
1620084810000|2021-05-03 23:33:30|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|102
1620084820000|2021-05-03 23:33:40|||||||||8
1620084830000|2021-05-03 23:33:50|||||||||2
1620084840000|2021-05-03 23:34:00|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|53
1620084860000|2021-05-03 23:34:20|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|34
1620084870000|2021-05-03 23:34:30|4187.42|4186.82|4187.3|4186.7|4187.55|4186.95|4187.3|4186.7|16
1620084880000|2021-05-03 23:34:40|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|12
1620084890000|2021-05-03 23:34:50|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|16
1620084900000|2021-05-03 23:35:00|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|0
1620084930000|2021-05-03 23:35:30|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|20
1620084950000|2021-05-03 23:35:50|||||||||8
1620084960000|2021-05-03 23:36:00|4187.3|4186.7|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|9
1620084970000|2021-05-03 23:36:10|||||||||1
1620084980000|2021-05-03 23:36:20|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.67|4187.07|13
1620085000000|2021-05-03 23:36:40|||||||||11
1620085010000|2021-05-03 23:36:50|||||||||1
1620085020000|2021-05-03 23:37:00|||||||||2
1620085030000|2021-05-03 23:37:10|||||||||18
1620085040000|2021-05-03 23:37:20|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|6
1620085050000|2021-05-03 23:37:30|||||||||29
1620085060000|2021-05-03 23:37:40|4188.17|4187.57|4188.3|4187.7|4188.3|4187.7|4188.17|4187.57|9
1620085070000|2021-05-03 23:37:50|4188.17|4187.57|4188.3|4187.7|4188.3|4187.7|4188.05|4187.45|38
1620085080000|2021-05-03 23:38:00|||||||||10
1620085090000|2021-05-03 23:38:10|||||||||2
1620085110000|2021-05-03 23:38:30|||||||||4
1620085120000|2021-05-03 23:38:40|||||||||13
1620085140000|2021-05-03 23:39:00|||||||||5
1620085150000|2021-05-03 23:39:10|||||||||3
1620085160000|2021-05-03 23:39:20|||||||||1
1620085170000|2021-05-03 23:39:30|||||||||7
1620085180000|2021-05-03 23:39:40|||||||||1
1620085200000|2021-05-03 23:40:00|||||||||3
1620085220000|2021-05-03 23:40:20|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|92
1620085260000|2021-05-03 23:41:00|||||||||12
1620085290000|2021-05-03 23:41:30|||||||||6
1620085390000|2021-05-03 23:43:10|||||||||3
1620085440000|2021-05-03 23:44:00|||||||||7
1620085450000|2021-05-03 23:44:10|||||||||1
1620085460000|2021-05-03 23:44:20|||||||||4
1620085480000|2021-05-03 23:44:40|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.8|4187.2|53
1620085490000|2021-05-03 23:44:50|||||||||1
1620085510000|2021-05-03 23:45:10|||||||||2
1620085520000|2021-05-03 23:45:20|||||||||16
1620085530000|2021-05-03 23:45:30|||||||||1
1620085550000|2021-05-03 23:45:50|||||||||2
1620085570000|2021-05-03 23:46:10|||||||||2
1620085600000|2021-05-03 23:46:40|||||||||4
1620085610000|2021-05-03 23:46:50|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|29
1620085690000|2021-05-03 23:48:10|||||||||5
1620085700000|2021-05-03 23:48:20|||||||||1
1620085720000|2021-05-03 23:48:40|4187.8|4187.2|4187.8|4187.2|4188.05|4187.45|4187.8|4187.2|32
1620085730000|2021-05-03 23:48:50|4187.92|4187.32|4187.8|4187.2|4188.05|4187.45|4187.8|4187.2|16
1620085780000|2021-05-03 23:49:40|4187.55|4186.95|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|35
1620085800000|2021-05-03 23:50:00|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|7
1620085810000|2021-05-03 23:50:10|||||||||4
1620085840000|2021-05-03 23:50:40|||||||||9
1620085860000|2021-05-03 23:51:00|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|9
1620085880000|2021-05-03 23:51:20|||||||||11
1620085910000|2021-05-03 23:51:50|||||||||2
1620085930000|2021-05-03 23:52:10|4187.8|4187.2|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|32
1620085940000|2021-05-03 23:52:20|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.67|4187.07|4
1620085950000|2021-05-03 23:52:30|||||||||2
1620085960000|2021-05-03 23:52:40|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|13
1620085970000|2021-05-03 23:52:50|||||||||10
1620086000000|2021-05-03 23:53:20|||||||||2
1620086030000|2021-05-03 23:53:50|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|73
1620086040000|2021-05-03 23:54:00|4187.3|4186.7|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|18
1620086050000|2021-05-03 23:54:10|||||||||5
1620086070000|2021-05-03 23:54:30|||||||||8
1620086080000|2021-05-03 23:54:40|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|24
1620086100000|2021-05-03 23:55:00|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|53
1620086110000|2021-05-03 23:55:10|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|30
1620086120000|2021-05-03 23:55:20|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|19
1620086130000|2021-05-03 23:55:30|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|11
1620086140000|2021-05-03 23:55:40|||||||||10
1620086160000|2021-05-03 23:56:00|||||||||1
1620086170000|2021-05-03 23:56:10|||||||||3
1620086180000|2021-05-03 23:56:20|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|25
1620086190000|2021-05-03 23:56:30|4186.92|4186.32|4187.05|4186.45|4187.05|4186.45|4186.92|4186.32|6
1620086210000|2021-05-03 23:56:50|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|30
1620086240000|2021-05-03 23:57:20|||||||||3
1620086250000|2021-05-03 23:57:30|||||||||2
1620086260000|2021-05-03 23:57:40|||||||||1
1620086280000|2021-05-03 23:58:00|||||||||11
1620086290000|2021-05-03 23:58:10|||||||||6
1620086320000|2021-05-03 23:58:40|||||||||8
1620086330000|2021-05-03 23:58:50|||||||||5
1620086350000|2021-05-03 23:59:10|||||||||3
1620086360000|2021-05-03 23:59:20|||||||||5
1620086380000|2021-05-03 23:59:40|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|46
1620086390000|2021-05-03 23:59:50|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|7
1620086400000|2021-05-04 00:00:00|4186.8|4186.2|4187.55|4186.95|4187.55|4186.95|4186.8|4186.2|169
1620086420000|2021-05-04 00:00:20|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|167
1620086430000|2021-05-04 00:00:30|4188.3|4187.7|4188.3|4187.7|4188.3|4187.7|4188.17|4187.57|88
1620086440000|2021-05-04 00:00:40|4188.55|4187.95|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|77
1620086450000|2021-05-04 00:00:50|4188.05|4187.45|4188.42|4187.82|4188.42|4187.82|4188.05|4187.45|29
1620086460000|2021-05-04 00:01:00|4188.8|4188.2|4188.3|4187.7|4188.8|4188.2|4188.3|4187.7|112
1620086470000|2021-05-04 00:01:10|4188.55|4187.95|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|50
1620086490000|2021-05-04 00:01:30|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|30
1620086500000|2021-05-04 00:01:40|4188.3|4187.7|4188.3|4187.7|4188.55|4187.95|4188.05|4187.45|114
1620086510000|2021-05-04 00:01:50|4188.55|4187.95|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|14
1620086520000|2021-05-04 00:02:00|4188.55|4187.95|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|19
1620086530000|2021-05-04 00:02:10|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|6
1620086540000|2021-05-04 00:02:20|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|30
1620086550000|2021-05-04 00:02:30|4188.3|4187.7|4188.92|4188.32|4189.05|4188.45|4188.3|4187.7|59
1620086560000|2021-05-04 00:02:40|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|25
1620086570000|2021-05-04 00:02:50|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|97
1620086580000|2021-05-04 00:03:00|||||||||15
1620086590000|2021-05-04 00:03:10|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|117
1620086600000|2021-05-04 00:03:20|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|30
1620086610000|2021-05-04 00:03:30|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|10
1620086620000|2021-05-04 00:03:40|||||||||2
1620086630000|2021-05-04 00:03:50|||||||||45
1620086640000|2021-05-04 00:04:00|4188.8|4188.2|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|49
1620086650000|2021-05-04 00:04:10|||||||||13
1620086660000|2021-05-04 00:04:20|4188.42|4187.82|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|11
1620086690000|2021-05-04 00:04:50|||||||||9
1620086700000|2021-05-04 00:05:00|4188.05|4187.45|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|34
1620086710000|2021-05-04 00:05:10|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.8|4187.2|12
1620086720000|2021-05-04 00:05:20|||||||||5
1620086730000|2021-05-04 00:05:30|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|43
1620086740000|2021-05-04 00:05:40|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|175
1620086760000|2021-05-04 00:06:00|||||||||8
1620086780000|2021-05-04 00:06:20|4187.17|4186.57|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|19
1620086790000|2021-05-04 00:06:30|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|350
1620086800000|2021-05-04 00:06:40|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|15
1620086810000|2021-05-04 00:06:50|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|20
1620086820000|2021-05-04 00:07:00|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|22
1620086830000|2021-05-04 00:07:10|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.05|4184.45|203
1620086840000|2021-05-04 00:07:20|4185.67|4185.07|4185.67|4185.07|4185.67|4185.07|4185.55|4184.95|71
1620086850000|2021-05-04 00:07:30|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|32
1620086860000|2021-05-04 00:07:40|4185.92|4185.32|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|110
1620086870000|2021-05-04 00:07:50|4185.92|4185.32|4185.8|4185.2|4186.05|4185.45|4185.55|4184.95|73
1620086880000|2021-05-04 00:08:00|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|35
1620086890000|2021-05-04 00:08:10|||||||||3
1620086900000|2021-05-04 00:08:20|4185.92|4185.32|4186.05|4185.45|4186.3|4185.7|4185.92|4185.32|34
1620086910000|2021-05-04 00:08:30|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|32
1620086920000|2021-05-04 00:08:40|4185.92|4185.32|4185.92|4185.32|4185.92|4185.32|4185.8|4185.2|18
1620086930000|2021-05-04 00:08:50|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|10
1620086940000|2021-05-04 00:09:00|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|15
1620086950000|2021-05-04 00:09:10|4185.55|4184.95|4185.3|4184.7|4185.67|4185.07|4185.3|4184.7|98
1620086960000|2021-05-04 00:09:20|4185.42|4184.82|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|21
1620086970000|2021-05-04 00:09:30|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|21
1620086980000|2021-05-04 00:09:40|||||||||5
1620086990000|2021-05-04 00:09:50|||||||||7
1620087000000|2021-05-04 00:10:00|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|31
1620087010000|2021-05-04 00:10:10|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|28
1620087020000|2021-05-04 00:10:20|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|3
1620087040000|2021-05-04 00:10:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|24
1620087050000|2021-05-04 00:10:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|10
1620087060000|2021-05-04 00:11:00|||||||||5
1620087090000|2021-05-04 00:11:30|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|30
1620087100000|2021-05-04 00:11:40|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|8
1620087110000|2021-05-04 00:11:50|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|42
1620087120000|2021-05-04 00:12:00|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|7
1620087130000|2021-05-04 00:12:10|||||||||4
1620087160000|2021-05-04 00:12:40|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|42
1620087170000|2021-05-04 00:12:50|||||||||9
1620087180000|2021-05-04 00:13:00|||||||||9
1620087190000|2021-05-04 00:13:10|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|10
1620087200000|2021-05-04 00:13:20|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|1
1620087210000|2021-05-04 00:13:30|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|9
1620087220000|2021-05-04 00:13:40|||||||||10
1620087230000|2021-05-04 00:13:50|||||||||1
1620087240000|2021-05-04 00:14:00|4186.42|4185.82|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|38
1620087260000|2021-05-04 00:14:20|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|18
1620087270000|2021-05-04 00:14:30|||||||||10
1620087290000|2021-05-04 00:14:50|4186.42|4185.82|4186.05|4185.45|4186.42|4185.82|4186.05|4185.45|39
1620087300000|2021-05-04 00:15:00|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|74
1620087310000|2021-05-04 00:15:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|15
1620087320000|2021-05-04 00:15:20|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|14
1620087330000|2021-05-04 00:15:30|4186.8|4186.2|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|31
1620087340000|2021-05-04 00:15:40|4186.67|4186.07|4186.55|4185.95|4186.67|4186.07|4186.55|4185.95|47
1620087360000|2021-05-04 00:16:00|||||||||7
1620087370000|2021-05-04 00:16:10|||||||||6
1620087380000|2021-05-04 00:16:20|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|18
1620087390000|2021-05-04 00:16:30|||||||||3
1620087400000|2021-05-04 00:16:40|4186.55|4185.95|4186.67|4186.07|4186.8|4186.2|4186.55|4185.95|21
1620087410000|2021-05-04 00:16:50|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|0
1620087430000|2021-05-04 00:17:10|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|10
1620087440000|2021-05-04 00:17:20|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|26
1620087450000|2021-05-04 00:17:30|4186.67|4186.07|4186.55|4185.95|4186.67|4186.07|4186.55|4185.95|7
1620087460000|2021-05-04 00:17:40|||||||||1
1620087470000|2021-05-04 00:17:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|29
1620087480000|2021-05-04 00:18:00|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|17
1620087490000|2021-05-04 00:18:10|||||||||4
1620087500000|2021-05-04 00:18:20|4186.55|4185.95|4186.3|4185.7|4186.67|4186.07|4186.3|4185.7|44
1620087510000|2021-05-04 00:18:30|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|2
1620087520000|2021-05-04 00:18:40|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|10
1620087530000|2021-05-04 00:18:50|||||||||7
1620087540000|2021-05-04 00:19:00|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|17
1620087550000|2021-05-04 00:19:10|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|17
1620087560000|2021-05-04 00:19:20|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|27
1620087570000|2021-05-04 00:19:30|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|8
1620087580000|2021-05-04 00:19:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|16
1620087590000|2021-05-04 00:19:50|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|8
1620087600000|2021-05-04 00:20:00|4186.05|4185.45|4185.92|4185.32|4186.05|4185.45|4185.92|4185.32|26
1620087610000|2021-05-04 00:20:10|4185.8|4185.2|4185.55|4184.95|4186.05|4185.45|4185.55|4184.95|29
1620087620000|2021-05-04 00:20:20|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|51
1620087630000|2021-05-04 00:20:30|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|58
1620087640000|2021-05-04 00:20:40|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|174
1620087650000|2021-05-04 00:20:50|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.67|4184.07|37
1620087660000|2021-05-04 00:21:00|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|14
1620087670000|2021-05-04 00:21:10|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|17
1620087700000|2021-05-04 00:21:40|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|36
1620087710000|2021-05-04 00:21:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|7
1620087720000|2021-05-04 00:22:00|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|13
1620087730000|2021-05-04 00:22:10|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|25
1620087740000|2021-05-04 00:22:20|||||||||4
1620087750000|2021-05-04 00:22:30|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|37
1620087760000|2021-05-04 00:22:40|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|12
1620087770000|2021-05-04 00:22:50|4184.92|4184.32|4184.92|4184.32|4185.05|4184.45|4184.8|4184.2|37
1620087780000|2021-05-04 00:23:00|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|30
1620087790000|2021-05-04 00:23:10|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|40
1620087800000|2021-05-04 00:23:20|4185.05|4184.45|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|23
1620087810000|2021-05-04 00:23:30|4185.05|4184.45|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|15
1620087820000|2021-05-04 00:23:40|||||||||12
1620087830000|2021-05-04 00:23:50|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|1
1620087840000|2021-05-04 00:24:00|4185.05|4184.45|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|16
1620087850000|2021-05-04 00:24:10|||||||||4
1620087860000|2021-05-04 00:24:20|4185.17|4184.57|4185.17|4184.57|4185.17|4184.57|4185.17|4184.57|6
1620087870000|2021-05-04 00:24:30|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|25
1620087880000|2021-05-04 00:24:40|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|10
1620087890000|2021-05-04 00:24:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|7
1620087900000|2021-05-04 00:25:00|||||||||1
1620087920000|2021-05-04 00:25:20|4185.3|4184.7|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|13
1620087930000|2021-05-04 00:25:30|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|9
1620087940000|2021-05-04 00:25:40|||||||||3
1620087950000|2021-05-04 00:25:50|4185.05|4184.45|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|10
1620087960000|2021-05-04 00:26:00|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|7
1620087970000|2021-05-04 00:26:10|||||||||2
1620087980000|2021-05-04 00:26:20|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|46
1620087990000|2021-05-04 00:26:30|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|21
1620088000000|2021-05-04 00:26:40|||||||||1
1620088010000|2021-05-04 00:26:50|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|35
1620088020000|2021-05-04 00:27:00|||||||||5
1620088030000|2021-05-04 00:27:10|4184.55|4183.95|4185.05|4184.45|4185.05|4184.45|4184.55|4183.95|72
1620088050000|2021-05-04 00:27:30|||||||||3
1620088060000|2021-05-04 00:27:40|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|25
1620088070000|2021-05-04 00:27:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|6
1620088080000|2021-05-04 00:28:00|||||||||56
1620088100000|2021-05-04 00:28:20|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|19
1620088110000|2021-05-04 00:28:30|||||||||14
1620088120000|2021-05-04 00:28:40|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|9
1620088130000|2021-05-04 00:28:50|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|9
1620088140000|2021-05-04 00:29:00|||||||||6
1620088150000|2021-05-04 00:29:10|||||||||4
1620088160000|2021-05-04 00:29:20|||||||||3
1620088170000|2021-05-04 00:29:30|||||||||4
1620088200000|2021-05-04 00:30:00|||||||||5
1620088210000|2021-05-04 00:30:10|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|215
1620088220000|2021-05-04 00:30:20|4184.67|4184.07|4185.05|4184.45|4185.05|4184.45|4184.67|4184.07|14
1620088230000|2021-05-04 00:30:30|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|14
1620088240000|2021-05-04 00:30:40|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|33
1620088250000|2021-05-04 00:30:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|4
1620088260000|2021-05-04 00:31:00|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|23
1620088270000|2021-05-04 00:31:10|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|6
1620088280000|2021-05-04 00:31:20|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|4
1620088290000|2021-05-04 00:31:30|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|27
1620088310000|2021-05-04 00:31:50|||||||||3
1620088320000|2021-05-04 00:32:00|4184.67|4184.07|4184.55|4183.95|4184.67|4184.07|4184.55|4183.95|16
1620088330000|2021-05-04 00:32:10|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|9
1620088360000|2021-05-04 00:32:40|||||||||3
1620088370000|2021-05-04 00:32:50|||||||||2
1620088400000|2021-05-04 00:33:20|||||||||20
1620088420000|2021-05-04 00:33:40|||||||||4
1620088430000|2021-05-04 00:33:50|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.67|4184.07|41
1620088460000|2021-05-04 00:34:20|||||||||7
1620088470000|2021-05-04 00:34:30|||||||||1
1620088480000|2021-05-04 00:34:40|||||||||1
1620088490000|2021-05-04 00:34:50|4185.05|4184.45|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|53
1620088500000|2021-05-04 00:35:00|||||||||4
1620088510000|2021-05-04 00:35:10|||||||||14
1620088520000|2021-05-04 00:35:20|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|44
1620088530000|2021-05-04 00:35:30|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|29
1620088540000|2021-05-04 00:35:40|||||||||3
1620088550000|2021-05-04 00:35:50|||||||||73
1620088560000|2021-05-04 00:36:00|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|11
1620088570000|2021-05-04 00:36:10|||||||||25
1620088580000|2021-05-04 00:36:20|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|32
1620088600000|2021-05-04 00:36:40|||||||||17
1620088610000|2021-05-04 00:36:50|||||||||1
1620088620000|2021-05-04 00:37:00|4185.3|4184.7|4185.42|4184.82|4185.55|4184.95|4185.3|4184.7|66
1620088630000|2021-05-04 00:37:10|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|8
1620088640000|2021-05-04 00:37:20|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|39
1620088650000|2021-05-04 00:37:30|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|12
1620088670000|2021-05-04 00:37:50|||||||||5
1620088680000|2021-05-04 00:38:00|||||||||3
1620088710000|2021-05-04 00:38:30|||||||||32
1620088720000|2021-05-04 00:38:40|||||||||1
1620088730000|2021-05-04 00:38:50|4185.67|4185.07|4185.67|4185.07|4185.67|4185.07|4185.67|4185.07|8
1620088740000|2021-05-04 00:39:00|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|10
1620088750000|2021-05-04 00:39:10|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|49
1620088760000|2021-05-04 00:39:20|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|51
1620088770000|2021-05-04 00:39:30|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|33
1620088780000|2021-05-04 00:39:40|||||||||5
1620088790000|2021-05-04 00:39:50|||||||||12
1620088810000|2021-05-04 00:40:10|||||||||9
1620088830000|2021-05-04 00:40:30|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|43
1620088840000|2021-05-04 00:40:40|||||||||23
1620088850000|2021-05-04 00:40:50|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|48
1620088860000|2021-05-04 00:41:00|||||||||3
1620088870000|2021-05-04 00:41:10|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|30
1620088880000|2021-05-04 00:41:20|||||||||4
1620088890000|2021-05-04 00:41:30|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|11
1620088920000|2021-05-04 00:42:00|||||||||1
1620088930000|2021-05-04 00:42:10|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|34
1620088940000|2021-05-04 00:42:20|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|11
1620088960000|2021-05-04 00:42:40|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|15
1620088970000|2021-05-04 00:42:50|||||||||1
1620088980000|2021-05-04 00:43:00|||||||||10
1620088990000|2021-05-04 00:43:10|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|44
1620089010000|2021-05-04 00:43:30|||||||||4
1620089020000|2021-05-04 00:43:40|||||||||10
1620089030000|2021-05-04 00:43:50|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|5
1620089040000|2021-05-04 00:44:00|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|8
1620089060000|2021-05-04 00:44:20|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|8
1620089070000|2021-05-04 00:44:30|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|8
1620089080000|2021-05-04 00:44:40|||||||||4
1620089090000|2021-05-04 00:44:50|||||||||23
1620089110000|2021-05-04 00:45:10|||||||||20
1620089120000|2021-05-04 00:45:20|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|32
1620089140000|2021-05-04 00:45:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|26
1620089150000|2021-05-04 00:45:50|||||||||12
1620089160000|2021-05-04 00:46:00|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|20
1620089180000|2021-05-04 00:46:20|||||||||50
1620089190000|2021-05-04 00:46:30|||||||||2
1620089200000|2021-05-04 00:46:40|||||||||1
1620089210000|2021-05-04 00:46:50|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|24
1620089220000|2021-05-04 00:47:00|||||||||4
1620089230000|2021-05-04 00:47:10|||||||||7
1620089240000|2021-05-04 00:47:20|||||||||3
1620089250000|2021-05-04 00:47:30|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|8
1620089260000|2021-05-04 00:47:40|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|8
1620089270000|2021-05-04 00:47:50|||||||||3
1620089280000|2021-05-04 00:48:00|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|13
1620089290000|2021-05-04 00:48:10|||||||||2
1620089300000|2021-05-04 00:48:20|||||||||3
1620089310000|2021-05-04 00:48:30|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|21
1620089320000|2021-05-04 00:48:40|||||||||1
1620089330000|2021-05-04 00:48:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|15
1620089340000|2021-05-04 00:49:00|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|10
1620089350000|2021-05-04 00:49:10|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|13
1620089360000|2021-05-04 00:49:20|||||||||3
1620089370000|2021-05-04 00:49:30|||||||||4
1620089390000|2021-05-04 00:49:50|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|5
1620089400000|2021-05-04 00:50:00|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|14
1620089410000|2021-05-04 00:50:10|||||||||2
1620089430000|2021-05-04 00:50:30|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|57
1620089440000|2021-05-04 00:50:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|33
1620089450000|2021-05-04 00:50:50|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|5
1620089460000|2021-05-04 00:51:00|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|35
1620089470000|2021-05-04 00:51:10|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|10
1620089500000|2021-05-04 00:51:40|||||||||7
1620089510000|2021-05-04 00:51:50|||||||||2
1620089520000|2021-05-04 00:52:00|||||||||25
1620089530000|2021-05-04 00:52:10|||||||||3
1620089540000|2021-05-04 00:52:20|||||||||5
1620089550000|2021-05-04 00:52:30|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|36
1620089570000|2021-05-04 00:52:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|22
1620089580000|2021-05-04 00:53:00|||||||||67
1620089600000|2021-05-04 00:53:20|4185.55|4184.95|4185.67|4185.07|4185.67|4185.07|4185.55|4184.95|32
1620089610000|2021-05-04 00:53:30|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|12
1620089620000|2021-05-04 00:53:40|||||||||5
1620089630000|2021-05-04 00:53:50|||||||||1
1620089640000|2021-05-04 00:54:00|4185.92|4185.32|4185.92|4185.32|4185.92|4185.32|4185.8|4185.2|14
1620089650000|2021-05-04 00:54:10|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|6
1620089680000|2021-05-04 00:54:40|||||||||19
1620089690000|2021-05-04 00:54:50|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|1
1620089700000|2021-05-04 00:55:00|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|35
1620089710000|2021-05-04 00:55:10|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|19
1620089740000|2021-05-04 00:55:40|4186.17|4185.57|4186.17|4185.57|4186.17|4185.57|4186.05|4185.45|11
1620089750000|2021-05-04 00:55:50|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|20
1620089760000|2021-05-04 00:56:00|4186.17|4185.57|4186.17|4185.57|4186.17|4185.57|4186.05|4185.45|9
1620089770000|2021-05-04 00:56:10|4186.05|4185.45|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|7
1620089780000|2021-05-04 00:56:20|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|17
1620089790000|2021-05-04 00:56:30|||||||||2
1620089830000|2021-05-04 00:57:10|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|39
1620089840000|2021-05-04 00:57:20|||||||||1
1620089850000|2021-05-04 00:57:30|||||||||48
1620089870000|2021-05-04 00:57:50|||||||||1
1620089880000|2021-05-04 00:58:00|||||||||2
1620089910000|2021-05-04 00:58:30|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|35
1620089930000|2021-05-04 00:58:50|||||||||1
1620089940000|2021-05-04 00:59:00|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|13
1620089950000|2021-05-04 00:59:10|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|21
1620089960000|2021-05-04 00:59:20|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|20
1620089970000|2021-05-04 00:59:30|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|19
1620089980000|2021-05-04 00:59:40|||||||||4
1620090000000|2021-05-04 01:00:00|4186.05|4185.45|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|46
1620090020000|2021-05-04 01:00:20|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|72
1620090040000|2021-05-04 01:00:40|||||||||5
1620090050000|2021-05-04 01:00:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|15
1620090060000|2021-05-04 01:01:00|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|30
1620090080000|2021-05-04 01:01:20|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|25
1620090090000|2021-05-04 01:01:30|||||||||4
1620090110000|2021-05-04 01:01:50|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|17
1620090120000|2021-05-04 01:02:00|4185.42|4184.82|4185.42|4184.82|4185.55|4184.95|4185.42|4184.82|38
1620090130000|2021-05-04 01:02:10|4185.55|4184.95|4184.8|4184.2|4185.55|4184.95|4184.8|4184.2|158
1620090140000|2021-05-04 01:02:20|||||||||20
1620090150000|2021-05-04 01:02:30|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|24
1620090160000|2021-05-04 01:02:40|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|30
1620090170000|2021-05-04 01:02:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|5
1620090180000|2021-05-04 01:03:00|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|38
1620090190000|2021-05-04 01:03:10|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|4
1620090200000|2021-05-04 01:03:20|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|35
1620090210000|2021-05-04 01:03:30|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|51
1620090220000|2021-05-04 01:03:40|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|13
1620090240000|2021-05-04 01:04:00|||||||||6
1620090250000|2021-05-04 01:04:10|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|32
1620090260000|2021-05-04 01:04:20|||||||||2
1620090270000|2021-05-04 01:04:30|4185.42|4184.82|4185.42|4184.82|4185.42|4184.82|4185.42|4184.82|23
1620090280000|2021-05-04 01:04:40|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|5
1620090290000|2021-05-04 01:04:50|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|18
1620090310000|2021-05-04 01:05:10|4185.3|4184.7|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|23
1620090330000|2021-05-04 01:05:30|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|5
1620090340000|2021-05-04 01:05:40|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|25
1620090350000|2021-05-04 01:05:50|||||||||11
1620090360000|2021-05-04 01:06:00|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|48
1620090370000|2021-05-04 01:06:10|||||||||4
1620090380000|2021-05-04 01:06:20|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|33
1620090390000|2021-05-04 01:06:30|||||||||3
1620090400000|2021-05-04 01:06:40|||||||||7
1620090410000|2021-05-04 01:06:50|||||||||2
1620090420000|2021-05-04 01:07:00|||||||||3
1620090440000|2021-05-04 01:07:20|||||||||14
1620090450000|2021-05-04 01:07:30|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|7
1620090460000|2021-05-04 01:07:40|||||||||10
1620090470000|2021-05-04 01:07:50|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|14
1620090480000|2021-05-04 01:08:00|||||||||4
1620090490000|2021-05-04 01:08:10|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|42
1620090500000|2021-05-04 01:08:20|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|12
1620090510000|2021-05-04 01:08:30|||||||||3
1620090520000|2021-05-04 01:08:40|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|20
1620090530000|2021-05-04 01:08:50|||||||||1
1620090540000|2021-05-04 01:09:00|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|6
1620090550000|2021-05-04 01:09:10|4185.05|4184.45|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|47
1620090560000|2021-05-04 01:09:20|4185.17|4184.57|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|19
1620090570000|2021-05-04 01:09:30|4185.17|4184.57|4185.17|4184.57|4185.3|4184.7|4185.17|4184.57|10
1620090580000|2021-05-04 01:09:40|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|1
1620090590000|2021-05-04 01:09:50|||||||||1
1620090600000|2021-05-04 01:10:00|||||||||6
1620090620000|2021-05-04 01:10:20|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|26
1620090630000|2021-05-04 01:10:30|||||||||5
1620090640000|2021-05-04 01:10:40|||||||||2
1620090660000|2021-05-04 01:11:00|||||||||5
1620090680000|2021-05-04 01:11:20|||||||||1
1620090720000|2021-05-04 01:12:00|4185.05|4184.45|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|62
1620090730000|2021-05-04 01:12:10|||||||||5
1620090740000|2021-05-04 01:12:20|4184.55|4183.95|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|19
1620090750000|2021-05-04 01:12:30|4184.67|4184.07|4184.3|4183.7|4184.67|4184.07|4184.3|4183.7|114
1620090760000|2021-05-04 01:12:40|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|36
1620090770000|2021-05-04 01:12:50|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.3|4183.7|37
1620090780000|2021-05-04 01:13:00|4184.3|4183.7|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|38
1620090790000|2021-05-04 01:13:10|4184.17|4183.57|4184.05|4183.45|4184.17|4183.57|4184.05|4183.45|28
1620090800000|2021-05-04 01:13:20|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.17|4183.57|23
1620090810000|2021-05-04 01:13:30|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|24
1620090820000|2021-05-04 01:13:40|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|15
1620090830000|2021-05-04 01:13:50|||||||||2
1620090840000|2021-05-04 01:14:00|||||||||3
1620090850000|2021-05-04 01:14:10|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|13
1620090860000|2021-05-04 01:14:20|||||||||2
1620090870000|2021-05-04 01:14:30|||||||||1
1620090880000|2021-05-04 01:14:40|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.3|4183.7|49
1620090900000|2021-05-04 01:15:00|4184.42|4183.82|4184.8|4184.2|4184.8|4184.2|4184.42|4183.82|44
1620090910000|2021-05-04 01:15:10|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|18
1620090920000|2021-05-04 01:15:20|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|15
1620090930000|2021-05-04 01:15:30|||||||||29
1620090950000|2021-05-04 01:15:50|4184.42|4183.82|4184.3|4183.7|4184.42|4183.82|4184.3|4183.7|30
1620090960000|2021-05-04 01:16:00|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|10
1620090970000|2021-05-04 01:16:10|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|23
1620090980000|2021-05-04 01:16:20|||||||||2
1620090990000|2021-05-04 01:16:30|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|5
1620091000000|2021-05-04 01:16:40|||||||||7
1620091010000|2021-05-04 01:16:50|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|49
1620091020000|2021-05-04 01:17:00|4184.17|4183.57|4184.05|4183.45|4184.17|4183.57|4184.05|4183.45|11
1620091030000|2021-05-04 01:17:10|||||||||4
1620091040000|2021-05-04 01:17:20|||||||||1
1620091050000|2021-05-04 01:17:30|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.17|4183.57|15
1620091070000|2021-05-04 01:17:50|4184.17|4183.57|4184.05|4183.45|4184.17|4183.57|4184.05|4183.45|19
1620091080000|2021-05-04 01:18:00|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|74
1620091090000|2021-05-04 01:18:10|4183.55|4182.95|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|166
1620091100000|2021-05-04 01:18:20|||||||||7
1620091110000|2021-05-04 01:18:30|4183.55|4182.95|4183.42|4182.82|4183.8|4183.2|4183.3|4182.7|202
1620091120000|2021-05-04 01:18:40|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|21
1620091130000|2021-05-04 01:18:50|4183.67|4183.07|4183.55|4182.95|4183.8|4183.2|4183.55|4182.95|27
1620091140000|2021-05-04 01:19:00|4183.3|4182.7|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|69
1620091150000|2021-05-04 01:19:10|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.55|4182.95|43
1620091160000|2021-05-04 01:19:20|4183.3|4182.7|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|98
1620091170000|2021-05-04 01:19:30|4183.55|4182.95|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|33
1620091180000|2021-05-04 01:19:40|||||||||5
1620091190000|2021-05-04 01:19:50|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|24
1620091200000|2021-05-04 01:20:00|4183.17|4182.57|4183.3|4182.7|4183.3|4182.7|4183.05|4182.45|41
1620091210000|2021-05-04 01:20:10|4183.05|4182.45|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|70
1620091220000|2021-05-04 01:20:20|4183.05|4182.45|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|34
1620091230000|2021-05-04 01:20:30|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|46
1620091240000|2021-05-04 01:20:40|||||||||7
1620091260000|2021-05-04 01:21:00|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|38
1620091270000|2021-05-04 01:21:10|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|677
1620091280000|2021-05-04 01:21:20|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|45
1620091290000|2021-05-04 01:21:30|4182.8|4182.2|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|49
1620091300000|2021-05-04 01:21:40|||||||||8
1620091310000|2021-05-04 01:21:50|||||||||23
1620091320000|2021-05-04 01:22:00|4181.8|4181.2|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|554
1620091330000|2021-05-04 01:22:10|4181.3|4180.7|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|138
1620091340000|2021-05-04 01:22:20|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|85
1620091350000|2021-05-04 01:22:30|4181.8|4181.2|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|93
1620091360000|2021-05-04 01:22:40|4181.42|4180.82|4181.3|4180.7|4181.42|4180.82|4181.05|4180.45|85
1620091370000|2021-05-04 01:22:50|||||||||33
1620091380000|2021-05-04 01:23:00|||||||||21
1620091390000|2021-05-04 01:23:10|4181.55|4180.95|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|43
1620091400000|2021-05-04 01:23:20|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|77
1620091410000|2021-05-04 01:23:30|||||||||14
1620091420000|2021-05-04 01:23:40|4181.42|4180.82|4181.3|4180.7|4181.42|4180.82|4181.3|4180.7|55
1620091430000|2021-05-04 01:23:50|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|21
1620091440000|2021-05-04 01:24:00|4181.3|4180.7|4180.3|4179.7|4181.3|4180.7|4180.3|4179.7|278
1620091450000|2021-05-04 01:24:10|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|46
1620091460000|2021-05-04 01:24:20|4180.3|4179.7|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|69
1620091470000|2021-05-04 01:24:30|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|54
1620091480000|2021-05-04 01:24:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|26
1620091490000|2021-05-04 01:24:50|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|105
1620091500000|2021-05-04 01:25:00|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|136
1620091510000|2021-05-04 01:25:10|||||||||231
1620091520000|2021-05-04 01:25:20|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|136
1620091540000|2021-05-04 01:25:40|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|70
1620091550000|2021-05-04 01:25:50|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|16
1620091560000|2021-05-04 01:26:00|4180.3|4179.7|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|75
1620091570000|2021-05-04 01:26:10|4180.3|4179.7|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|16
1620091580000|2021-05-04 01:26:20|4180.3|4179.7|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|27
1620091590000|2021-05-04 01:26:30|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|60
1620091600000|2021-05-04 01:26:40|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|29
1620091610000|2021-05-04 01:26:50|||||||||5
1620091620000|2021-05-04 01:27:00|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|23
1620091640000|2021-05-04 01:27:20|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|66
1620091660000|2021-05-04 01:27:40|||||||||16
1620091670000|2021-05-04 01:27:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|19
1620091680000|2021-05-04 01:28:00|||||||||11
1620091690000|2021-05-04 01:28:10|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|9
1620091700000|2021-05-04 01:28:20|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|13
1620091710000|2021-05-04 01:28:30|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|16
1620091720000|2021-05-04 01:28:40|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|16
1620091730000|2021-05-04 01:28:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|8
1620091740000|2021-05-04 01:29:00|||||||||33
1620091750000|2021-05-04 01:29:10|||||||||1
1620091760000|2021-05-04 01:29:20|||||||||2
1620091780000|2021-05-04 01:29:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|31
1620091790000|2021-05-04 01:29:50|||||||||5
1620091800000|2021-05-04 01:30:00|||||||||8
1620091820000|2021-05-04 01:30:20|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|237
1620091830000|2021-05-04 01:30:30|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|80
1620091840000|2021-05-04 01:30:40|4180.05|4179.45|4180.55|4179.95|4180.55|4179.95|4180.05|4179.45|41
1620091850000|2021-05-04 01:30:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|34
1620091860000|2021-05-04 01:31:00|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|97
1620091870000|2021-05-04 01:31:10|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|62
1620091880000|2021-05-04 01:31:20|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|29
1620091890000|2021-05-04 01:31:30|4181.05|4180.45|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|62
1620091910000|2021-05-04 01:31:50|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|74
1620091920000|2021-05-04 01:32:00|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|83
1620091930000|2021-05-04 01:32:10|||||||||117
1620091940000|2021-05-04 01:32:20|||||||||8
1620091950000|2021-05-04 01:32:30|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|143
1620091960000|2021-05-04 01:32:40|||||||||60
1620091970000|2021-05-04 01:32:50|||||||||45
1620091980000|2021-05-04 01:33:00|4180.8|4180.2|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|123
1620091990000|2021-05-04 01:33:10|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|31
1620092000000|2021-05-04 01:33:20|4181.17|4180.57|4181.17|4180.57|4181.17|4180.57|4181.17|4180.57|126
1620092010000|2021-05-04 01:33:30|4181.3|4180.7|4181.55|4180.95|4181.8|4181.2|4181.3|4180.7|225
1620092020000|2021-05-04 01:33:40|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|22
1620092030000|2021-05-04 01:33:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|16
1620092040000|2021-05-04 01:34:00|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|68
1620092050000|2021-05-04 01:34:10|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|26
1620092060000|2021-05-04 01:34:20|||||||||27
1620092070000|2021-05-04 01:34:30|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|37
1620092080000|2021-05-04 01:34:40|4182.05|4181.45|4181.8|4181.2|4182.05|4181.45|4181.8|4181.2|22
1620092090000|2021-05-04 01:34:50|4181.92|4181.32|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|21
1620092100000|2021-05-04 01:35:00|4181.8|4181.2|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|30
1620092110000|2021-05-04 01:35:10|4181.67|4181.07|4181.8|4181.2|4182.05|4181.45|4181.67|4181.07|44
1620092120000|2021-05-04 01:35:20|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|22
1620092130000|2021-05-04 01:35:30|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|8
1620092140000|2021-05-04 01:35:40|||||||||1
1620092150000|2021-05-04 01:35:50|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.55|4180.95|5
1620092160000|2021-05-04 01:36:00|4181.67|4181.07|4181.3|4180.7|4181.67|4181.07|4181.3|4180.7|14
1620092170000|2021-05-04 01:36:10|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|46
1620092180000|2021-05-04 01:36:20|||||||||39
1620092190000|2021-05-04 01:36:30|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|29
1620092210000|2021-05-04 01:36:50|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|17
1620092220000|2021-05-04 01:37:00|4181.42|4180.82|4181.55|4180.95|4181.8|4181.2|4181.42|4180.82|43
1620092230000|2021-05-04 01:37:10|4181.67|4181.07|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|14
1620092250000|2021-05-04 01:37:30|4181.8|4181.2|4181.67|4181.07|4181.8|4181.2|4181.55|4180.95|22
1620092260000|2021-05-04 01:37:40|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|2
1620092270000|2021-05-04 01:37:50|||||||||4
1620092280000|2021-05-04 01:38:00|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|33
1620092290000|2021-05-04 01:38:10|4181.92|4181.32|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|15
1620092310000|2021-05-04 01:38:30|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|39
1620092320000|2021-05-04 01:38:40|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|28
1620092330000|2021-05-04 01:38:50|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|8
1620092340000|2021-05-04 01:39:00|4181.55|4180.95|4181.8|4181.2|4181.8|4181.2|4181.55|4180.95|24
1620092350000|2021-05-04 01:39:10|||||||||4
1620092360000|2021-05-04 01:39:20|4181.67|4181.07|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|17
1620092370000|2021-05-04 01:39:30|||||||||2
1620092380000|2021-05-04 01:39:40|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|25
1620092390000|2021-05-04 01:39:50|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|9
1620092410000|2021-05-04 01:40:10|||||||||13
1620092420000|2021-05-04 01:40:20|4181.42|4180.82|4181.05|4180.45|4181.55|4180.95|4181.05|4180.45|44
1620092430000|2021-05-04 01:40:30|4181.3|4180.7|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|80
1620092440000|2021-05-04 01:40:40|4180.92|4180.32|4180.55|4179.95|4180.92|4180.32|4180.55|4179.95|43
1620092450000|2021-05-04 01:40:50|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|42
1620092460000|2021-05-04 01:41:00|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|31
1620092470000|2021-05-04 01:41:10|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|23
1620092480000|2021-05-04 01:41:20|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|13
1620092490000|2021-05-04 01:41:30|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|31
1620092500000|2021-05-04 01:41:40|4180.42|4179.82|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|8
1620092510000|2021-05-04 01:41:50|4180.42|4179.82|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|13
1620092520000|2021-05-04 01:42:00|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|111
1620092530000|2021-05-04 01:42:10|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|38
1620092540000|2021-05-04 01:42:20|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|13
1620092550000|2021-05-04 01:42:30|||||||||3
1620092560000|2021-05-04 01:42:40|||||||||1
1620092570000|2021-05-04 01:42:50|||||||||1
1620092580000|2021-05-04 01:43:00|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|26
1620092590000|2021-05-04 01:43:10|||||||||9
1620092600000|2021-05-04 01:43:20|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|28
1620092610000|2021-05-04 01:43:30|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|15
1620092620000|2021-05-04 01:43:40|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|104
1620092630000|2021-05-04 01:43:50|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|6
1620092640000|2021-05-04 01:44:00|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|21
1620092650000|2021-05-04 01:44:10|4180.67|4180.07|4181.05|4180.45|4181.05|4180.45|4180.67|4180.07|91
1620092660000|2021-05-04 01:44:20|||||||||5
1620092670000|2021-05-04 01:44:30|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|135
1620092680000|2021-05-04 01:44:40|||||||||4
1620092690000|2021-05-04 01:44:50|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.3|4179.7|55
1620092700000|2021-05-04 01:45:00|4180.3|4179.7|4180.05|4179.45|4180.3|4179.7|4179.92|4179.32|39
1620092710000|2021-05-04 01:45:10|4180.17|4179.57|4180.3|4179.7|4180.55|4179.95|4180.17|4179.57|46
1620092720000|2021-05-04 01:45:20|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|5
1620092730000|2021-05-04 01:45:30|||||||||8
1620092740000|2021-05-04 01:45:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|24
1620092750000|2021-05-04 01:45:50|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|49
1620092760000|2021-05-04 01:46:00|4180.8|4180.2|4181.3|4180.7|4181.3|4180.7|4180.8|4180.2|71
1620092770000|2021-05-04 01:46:10|4181.17|4180.57|4181.17|4180.57|4181.17|4180.57|4181.17|4180.57|37
1620092780000|2021-05-04 01:46:20|4181.05|4180.45|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|43
1620092790000|2021-05-04 01:46:30|||||||||4
1620092800000|2021-05-04 01:46:40|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|21
1620092810000|2021-05-04 01:46:50|4180.92|4180.32|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|7
1620092820000|2021-05-04 01:47:00|||||||||19
1620092830000|2021-05-04 01:47:10|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|31
1620092840000|2021-05-04 01:47:20|||||||||3
1620092850000|2021-05-04 01:47:30|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|57
1620092860000|2021-05-04 01:47:40|||||||||22
1620092870000|2021-05-04 01:47:50|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|14
1620092880000|2021-05-04 01:48:00|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|30
1620092890000|2021-05-04 01:48:10|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|17
1620092900000|2021-05-04 01:48:20|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|10
1620092910000|2021-05-04 01:48:30|||||||||10
1620092920000|2021-05-04 01:48:40|4180.67|4180.07|4180.67|4180.07|4180.67|4180.07|4180.67|4180.07|14
1620092930000|2021-05-04 01:48:50|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|8
1620092940000|2021-05-04 01:49:00|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|1
1620092950000|2021-05-04 01:49:10|||||||||8
1620092970000|2021-05-04 01:49:30|||||||||12
1620092980000|2021-05-04 01:49:40|||||||||3
1620092990000|2021-05-04 01:49:50|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|30
1620093000000|2021-05-04 01:50:00|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|22
1620093010000|2021-05-04 01:50:10|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|28
1620093020000|2021-05-04 01:50:20|4180.67|4180.07|4180.8|4180.2|4180.92|4180.32|4180.67|4180.07|26
1620093030000|2021-05-04 01:50:30|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|19
1620093040000|2021-05-04 01:50:40|||||||||2
1620093060000|2021-05-04 01:51:00|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|21
1620093080000|2021-05-04 01:51:20|||||||||5
1620093090000|2021-05-04 01:51:30|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|52
1620093100000|2021-05-04 01:51:40|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|9
1620093110000|2021-05-04 01:51:50|||||||||3
1620093130000|2021-05-04 01:52:10|||||||||6
1620093140000|2021-05-04 01:52:20|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|28
1620093150000|2021-05-04 01:52:30|4181.17|4180.57|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|45
1620093160000|2021-05-04 01:52:40|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|21
1620093170000|2021-05-04 01:52:50|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|26
1620093180000|2021-05-04 01:53:00|4181.17|4180.57|4180.92|4180.32|4181.17|4180.57|4180.8|4180.2|24
1620093190000|2021-05-04 01:53:10|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|43
1620093210000|2021-05-04 01:53:30|||||||||3
1620093230000|2021-05-04 01:53:50|||||||||3
1620093240000|2021-05-04 01:54:00|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|56
1620093250000|2021-05-04 01:54:10|||||||||4
1620093260000|2021-05-04 01:54:20|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|25
1620093270000|2021-05-04 01:54:30|||||||||19
1620093280000|2021-05-04 01:54:40|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|31
1620093290000|2021-05-04 01:54:50|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|38
1620093300000|2021-05-04 01:55:00|4180.92|4180.32|4180.55|4179.95|4180.92|4180.32|4180.55|4179.95|34
1620093310000|2021-05-04 01:55:10|||||||||8
1620093320000|2021-05-04 01:55:20|||||||||3
1620093330000|2021-05-04 01:55:30|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|24
1620093340000|2021-05-04 01:55:40|||||||||3
1620093350000|2021-05-04 01:55:50|||||||||1
1620093360000|2021-05-04 01:56:00|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|37
1620093370000|2021-05-04 01:56:10|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|19
1620093380000|2021-05-04 01:56:20|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|57
1620093390000|2021-05-04 01:56:30|||||||||2
1620093400000|2021-05-04 01:56:40|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|41
1620093410000|2021-05-04 01:56:50|||||||||3
1620093420000|2021-05-04 01:57:00|4180.55|4179.95|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|30
1620093430000|2021-05-04 01:57:10|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|21
1620093440000|2021-05-04 01:57:20|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|34
1620093460000|2021-05-04 01:57:40|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|43
1620093470000|2021-05-04 01:57:50|||||||||1
1620093480000|2021-05-04 01:58:00|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|31
1620093490000|2021-05-04 01:58:10|4180.05|4179.45|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|32
1620093500000|2021-05-04 01:58:20|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|0
1620093510000|2021-05-04 01:58:30|4180.17|4179.57|4180.05|4179.45|4180.17|4179.57|4180.05|4179.45|11
1620093520000|2021-05-04 01:58:40|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|39
1620093530000|2021-05-04 01:58:50|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|29
1620093540000|2021-05-04 01:59:00|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|25
1620093550000|2021-05-04 01:59:10|||||||||15
1620093560000|2021-05-04 01:59:20|||||||||10
1620093570000|2021-05-04 01:59:30|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|20
1620093580000|2021-05-04 01:59:40|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|8
1620093590000|2021-05-04 01:59:50|||||||||4
1620093600000|2021-05-04 02:00:00|4180.17|4179.57|4180.05|4179.45|4180.3|4179.7|4180.05|4179.45|77
1620093610000|2021-05-04 02:00:10|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|16
1620093620000|2021-05-04 02:00:20|4179.8|4179.2|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|183
1620093630000|2021-05-04 02:00:30|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.67|4179.07|78
1620093640000|2021-05-04 02:00:40|4179.55|4178.95|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|8
1620093650000|2021-05-04 02:00:50|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|19
1620093660000|2021-05-04 02:01:00|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|53
1620093670000|2021-05-04 02:01:10|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|16
1620093680000|2021-05-04 02:01:20|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|11
1620093690000|2021-05-04 02:01:30|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|18
1620093700000|2021-05-04 02:01:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|45
1620093710000|2021-05-04 02:01:50|||||||||4
1620093720000|2021-05-04 02:02:00|4180.92|4180.32|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|14
1620093730000|2021-05-04 02:02:10|4181.05|4180.45|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|17
1620093740000|2021-05-04 02:02:20|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|14
1620093750000|2021-05-04 02:02:30|||||||||15
1620093770000|2021-05-04 02:02:50|||||||||15
1620093780000|2021-05-04 02:03:00|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|29
1620093790000|2021-05-04 02:03:10|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|5
1620093800000|2021-05-04 02:03:20|4180.8|4180.2|4180.67|4180.07|4180.8|4180.2|4180.67|4180.07|21
1620093810000|2021-05-04 02:03:30|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|1
1620093820000|2021-05-04 02:03:40|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|12
1620093830000|2021-05-04 02:03:50|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|7
1620093840000|2021-05-04 02:04:00|4181.05|4180.45|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|15
1620093850000|2021-05-04 02:04:10|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|8
1620093860000|2021-05-04 02:04:20|||||||||6
1620093870000|2021-05-04 02:04:30|4180.92|4180.32|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|5
1620093880000|2021-05-04 02:04:40|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|14
1620093890000|2021-05-04 02:04:50|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|3
1620093900000|2021-05-04 02:05:00|4180.3|4179.7|4180.8|4180.2|4180.8|4180.2|4180.3|4179.7|38
1620093910000|2021-05-04 02:05:10|4180.92|4180.32|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|16
1620093920000|2021-05-04 02:05:20|||||||||4
1620093930000|2021-05-04 02:05:30|||||||||1
1620093940000|2021-05-04 02:05:40|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|13
1620093950000|2021-05-04 02:05:50|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|14
1620093960000|2021-05-04 02:06:00|4180.55|4179.95|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|52
1620093980000|2021-05-04 02:06:20|||||||||4
1620093990000|2021-05-04 02:06:30|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|13
1620094010000|2021-05-04 02:06:50|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|20
1620094020000|2021-05-04 02:07:00|4180.67|4180.07|4180.3|4179.7|4180.67|4180.07|4180.3|4179.7|13
1620094030000|2021-05-04 02:07:10|||||||||4
1620094040000|2021-05-04 02:07:20|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|23
1620094050000|2021-05-04 02:07:30|4180.42|4179.82|4180.42|4179.82|4180.55|4179.95|4180.3|4179.7|15
1620094060000|2021-05-04 02:07:40|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|3
1620094070000|2021-05-04 02:07:50|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|26
1620094080000|2021-05-04 02:08:00|4180.8|4180.2|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|23
1620094090000|2021-05-04 02:08:10|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|1
1620094100000|2021-05-04 02:08:20|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|16
1620094110000|2021-05-04 02:08:30|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|11
1620094140000|2021-05-04 02:09:00|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|18
1620094160000|2021-05-04 02:09:20|||||||||18
1620094170000|2021-05-04 02:09:30|4180.05|4179.45|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|44
1620094180000|2021-05-04 02:09:40|||||||||4
1620094190000|2021-05-04 02:09:50|||||||||1
1620094200000|2021-05-04 02:10:00|||||||||1
1620094210000|2021-05-04 02:10:10|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|24
1620094220000|2021-05-04 02:10:20|||||||||16
1620094240000|2021-05-04 02:10:40|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|33
1620094260000|2021-05-04 02:11:00|4180.05|4179.45|4180.05|4179.45|4180.3|4179.7|4180.05|4179.45|15
1620094270000|2021-05-04 02:11:10|||||||||1
1620094280000|2021-05-04 02:11:20|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|9
1620094310000|2021-05-04 02:11:50|4180.42|4179.82|4180.3|4179.7|4180.42|4179.82|4180.3|4179.7|7
1620094330000|2021-05-04 02:12:10|||||||||1
1620094340000|2021-05-04 02:12:20|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|3
1620094350000|2021-05-04 02:12:30|||||||||19
1620094370000|2021-05-04 02:12:50|4180.3|4179.7|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|25
1620094380000|2021-05-04 02:13:00|||||||||1
1620094390000|2021-05-04 02:13:10|4180.42|4179.82|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|23
1620094400000|2021-05-04 02:13:20|4180.42|4179.82|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|14
1620094410000|2021-05-04 02:13:30|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|9
1620094420000|2021-05-04 02:13:40|||||||||4
1620094440000|2021-05-04 02:14:00|||||||||5
1620094450000|2021-05-04 02:14:10|4180.17|4179.57|4180.05|4179.45|4180.17|4179.57|4180.05|4179.45|11
1620094460000|2021-05-04 02:14:20|4180.17|4179.57|4180.17|4179.57|4180.3|4179.7|4180.05|4179.45|3
1620094470000|2021-05-04 02:14:30|4180.05|4179.45|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|0
1620094480000|2021-05-04 02:14:40|4180.17|4179.57|4180.05|4179.45|4180.17|4179.57|4180.05|4179.45|0
1620094490000|2021-05-04 02:14:50|||||||||1
1620094500000|2021-05-04 02:15:00|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|29
1620094510000|2021-05-04 02:15:10|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|36
1620094520000|2021-05-04 02:15:20|4179.92|4179.32|4179.55|4178.95|4179.92|4179.32|4179.55|4178.95|18
1620094530000|2021-05-04 02:15:30|4179.67|4179.07|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|30
1620094540000|2021-05-04 02:15:40|4179.67|4179.07|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|20
1620094550000|2021-05-04 02:15:50|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|7
1620094560000|2021-05-04 02:16:00|||||||||1
1620094570000|2021-05-04 02:16:10|||||||||1
1620094590000|2021-05-04 02:16:30|4179.92|4179.32|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|32
1620094600000|2021-05-04 02:16:40|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.67|4179.07|17
1620094610000|2021-05-04 02:16:50|||||||||3
1620094630000|2021-05-04 02:17:10|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|11
1620094640000|2021-05-04 02:17:20|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|9
1620094650000|2021-05-04 02:17:30|4179.55|4178.95|4179.55|4178.95|4179.67|4179.07|4179.55|4178.95|7
1620094670000|2021-05-04 02:17:50|4179.67|4179.07|4179.67|4179.07|4179.8|4179.2|4179.67|4179.07|10
1620094680000|2021-05-04 02:18:00|4179.8|4179.2|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|8
1620094700000|2021-05-04 02:18:20|||||||||2
1620094730000|2021-05-04 02:18:50|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|16
1620094740000|2021-05-04 02:19:00|||||||||2
1620094760000|2021-05-04 02:19:20|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|8
1620094780000|2021-05-04 02:19:40|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|26
1620094800000|2021-05-04 02:20:00|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|18
1620094810000|2021-05-04 02:20:10|||||||||1
1620094820000|2021-05-04 02:20:20|4180.42|4179.82|4180.05|4179.45|4180.42|4179.82|4180.05|4179.45|25
1620094850000|2021-05-04 02:20:50|4179.8|4179.2|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|25
1620094860000|2021-05-04 02:21:00|||||||||2
1620094870000|2021-05-04 02:21:10|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|11
1620094880000|2021-05-04 02:21:20|||||||||16
1620094910000|2021-05-04 02:21:50|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|15
1620094920000|2021-05-04 02:22:00|||||||||4
1620094930000|2021-05-04 02:22:10|4179.55|4178.95|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|28
1620094940000|2021-05-04 02:22:20|4179.42|4178.82|4179.3|4178.7|4179.42|4178.82|4179.3|4178.7|73
1620094950000|2021-05-04 02:22:30|4179.17|4178.57|4179.3|4178.7|4179.3|4178.7|4179.17|4178.57|35
1620094960000|2021-05-04 02:22:40|4179.17|4178.57|4179.17|4178.57|4179.3|4178.7|4179.17|4178.57|20
1620094970000|2021-05-04 02:22:50|4179.3|4178.7|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|22
1620094980000|2021-05-04 02:23:00|||||||||41
1620094990000|2021-05-04 02:23:10|||||||||5
1620095000000|2021-05-04 02:23:20|4178.92|4178.32|4178.3|4177.7|4178.92|4178.32|4178.3|4177.7|179
1620095010000|2021-05-04 02:23:30|4178.55|4177.95|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|27
1620095020000|2021-05-04 02:23:40|||||||||21
1620095030000|2021-05-04 02:23:50|4178.92|4178.32|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|29
1620095040000|2021-05-04 02:24:00|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.8|4178.2|33
1620095050000|2021-05-04 02:24:10|||||||||59
1620095060000|2021-05-04 02:24:20|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|14
1620095070000|2021-05-04 02:24:30|||||||||21
1620095080000|2021-05-04 02:24:40|4179.42|4178.82|4179.55|4178.95|4179.55|4178.95|4179.3|4178.7|36
1620095090000|2021-05-04 02:24:50|4179.67|4179.07|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|20
1620095100000|2021-05-04 02:25:00|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|13
1620095120000|2021-05-04 02:25:20|||||||||4
1620095140000|2021-05-04 02:25:40|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|90
1620095150000|2021-05-04 02:25:50|||||||||4
1620095160000|2021-05-04 02:26:00|4179.92|4179.32|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|38
1620095170000|2021-05-04 02:26:10|4179.55|4178.95|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|28
1620095180000|2021-05-04 02:26:20|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|5
1620095200000|2021-05-04 02:26:40|4180.05|4179.45|4179.92|4179.32|4180.05|4179.45|4179.8|4179.2|20
1620095210000|2021-05-04 02:26:50|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|3
1620095220000|2021-05-04 02:27:00|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|9
1620095230000|2021-05-04 02:27:10|4179.92|4179.32|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|6
1620095240000|2021-05-04 02:27:20|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|6
1620095250000|2021-05-04 02:27:30|||||||||5
1620095260000|2021-05-04 02:27:40|4180.17|4179.57|4180.55|4179.95|4180.8|4180.2|4180.17|4179.57|109
1620095270000|2021-05-04 02:27:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|25
1620095280000|2021-05-04 02:28:00|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|30
1620095290000|2021-05-04 02:28:10|4180.3|4179.7|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|47
1620095310000|2021-05-04 02:28:30|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|32
1620095320000|2021-05-04 02:28:40|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|8
1620095330000|2021-05-04 02:28:50|||||||||6
1620095340000|2021-05-04 02:29:00|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|21
1620095350000|2021-05-04 02:29:10|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|43
1620095360000|2021-05-04 02:29:20|4180.67|4180.07|4181.05|4180.45|4181.05|4180.45|4180.67|4180.07|39
1620095370000|2021-05-04 02:29:30|||||||||26
1620095380000|2021-05-04 02:29:40|4181.3|4180.7|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|54
1620095390000|2021-05-04 02:29:50|4181.17|4180.57|4181.17|4180.57|4181.3|4180.7|4181.05|4180.45|21
1620095400000|2021-05-04 02:30:00|4181.05|4180.45|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|41
1620095410000|2021-05-04 02:30:10|4181.3|4180.7|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|17
1620095420000|2021-05-04 02:30:20|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|18
1620095430000|2021-05-04 02:30:30|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|6
1620095440000|2021-05-04 02:30:40|||||||||1
1620095450000|2021-05-04 02:30:50|4180.8|4180.2|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|32
1620095460000|2021-05-04 02:31:00|||||||||3
1620095480000|2021-05-04 02:31:20|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|26
1620095510000|2021-05-04 02:31:50|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|9
1620095520000|2021-05-04 02:32:00|4180.92|4180.32|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|27
1620095530000|2021-05-04 02:32:10|||||||||2
1620095550000|2021-05-04 02:32:30|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|38
1620095580000|2021-05-04 02:33:00|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|32
1620095590000|2021-05-04 02:33:10|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|22
1620095600000|2021-05-04 02:33:20|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|5
1620095610000|2021-05-04 02:33:30|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|9
1620095630000|2021-05-04 02:33:50|||||||||1
1620095640000|2021-05-04 02:34:00|4180.67|4180.07|4180.67|4180.07|4180.8|4180.2|4180.55|4179.95|38
1620095650000|2021-05-04 02:34:10|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|1
1620095660000|2021-05-04 02:34:20|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|60
1620095670000|2021-05-04 02:34:30|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|10
1620095680000|2021-05-04 02:34:40|||||||||2
1620095690000|2021-05-04 02:34:50|4181.05|4180.45|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|10
1620095700000|2021-05-04 02:35:00|4181.17|4180.57|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|21
1620095710000|2021-05-04 02:35:10|4181.17|4180.57|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|10
1620095720000|2021-05-04 02:35:20|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|3
1620095730000|2021-05-04 02:35:30|||||||||4
1620095750000|2021-05-04 02:35:50|||||||||2
1620095760000|2021-05-04 02:36:00|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|20
1620095770000|2021-05-04 02:36:10|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|27
1620095780000|2021-05-04 02:36:20|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|13
1620095790000|2021-05-04 02:36:30|||||||||4
1620095800000|2021-05-04 02:36:40|||||||||1
1620095810000|2021-05-04 02:36:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|23
1620095820000|2021-05-04 02:37:00|4180.92|4180.32|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|20
1620095830000|2021-05-04 02:37:10|||||||||13
1620095840000|2021-05-04 02:37:20|||||||||1
1620095850000|2021-05-04 02:37:30|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|7
1620095860000|2021-05-04 02:37:40|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|22
1620095880000|2021-05-04 02:38:00|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|31
1620095890000|2021-05-04 02:38:10|||||||||4
1620095900000|2021-05-04 02:38:20|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|55
1620095910000|2021-05-04 02:38:30|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|23
1620095920000|2021-05-04 02:38:40|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|23
1620095930000|2021-05-04 02:38:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|27
1620095940000|2021-05-04 02:39:00|4181.05|4180.45|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|30
1620095960000|2021-05-04 02:39:20|||||||||4
1620095970000|2021-05-04 02:39:30|4181.05|4180.45|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|24
1620096000000|2021-05-04 02:40:00|4181.3|4180.7|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|25
1620096020000|2021-05-04 02:40:20|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|22
1620096040000|2021-05-04 02:40:40|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|12
1620096050000|2021-05-04 02:40:50|4181.05|4180.45|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|10
1620096060000|2021-05-04 02:41:00|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|10
1620096080000|2021-05-04 02:41:20|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|4
1620096090000|2021-05-04 02:41:30|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|5
1620096100000|2021-05-04 02:41:40|||||||||3
1620096110000|2021-05-04 02:41:50|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|5
1620096120000|2021-05-04 02:42:00|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|62
1620096130000|2021-05-04 02:42:10|4181.42|4180.82|4181.3|4180.7|4181.42|4180.82|4181.3|4180.7|12
1620096140000|2021-05-04 02:42:20|||||||||1
1620096150000|2021-05-04 02:42:30|||||||||1
1620096160000|2021-05-04 02:42:40|4181.17|4180.57|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|33
1620096170000|2021-05-04 02:42:50|4181.17|4180.57|4181.17|4180.57|4181.3|4180.7|4181.17|4180.57|16
1620096180000|2021-05-04 02:43:00|4181.05|4180.45|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|3
1620096190000|2021-05-04 02:43:10|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|22
1620096200000|2021-05-04 02:43:20|||||||||1
1620096210000|2021-05-04 02:43:30|||||||||1
1620096220000|2021-05-04 02:43:40|||||||||2
1620096230000|2021-05-04 02:43:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4
1620096240000|2021-05-04 02:44:00|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|11
1620096250000|2021-05-04 02:44:10|||||||||3
1620096260000|2021-05-04 02:44:20|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|10
1620096280000|2021-05-04 02:44:40|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|12
1620096290000|2021-05-04 02:44:50|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|17
1620096300000|2021-05-04 02:45:00|4180.67|4180.07|4180.8|4180.2|4181.05|4180.45|4180.55|4179.95|26
1620096310000|2021-05-04 02:45:10|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|2
1620096330000|2021-05-04 02:45:30|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|6
1620096340000|2021-05-04 02:45:40|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|9
1620096350000|2021-05-04 02:45:50|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|8
1620096360000|2021-05-04 02:46:00|4180.92|4180.32|4180.92|4180.32|4181.05|4180.45|4180.8|4180.2|10
1620096370000|2021-05-04 02:46:10|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|0
1620096380000|2021-05-04 02:46:20|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|3
1620096390000|2021-05-04 02:46:30|||||||||3
1620096400000|2021-05-04 02:46:40|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|61
1620096410000|2021-05-04 02:46:50|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|12
1620096420000|2021-05-04 02:47:00|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|25
1620096430000|2021-05-04 02:47:10|4180.55|4179.95|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|20
1620096450000|2021-05-04 02:47:30|||||||||1
1620096460000|2021-05-04 02:47:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|29
1620096470000|2021-05-04 02:47:50|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|54
1620096500000|2021-05-04 02:48:20|4180.8|4180.2|4180.67|4180.07|4180.8|4180.2|4180.67|4180.07|29
1620096510000|2021-05-04 02:48:30|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|0
1620096530000|2021-05-04 02:48:50|||||||||2
1620096540000|2021-05-04 02:49:00|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|31
1620096550000|2021-05-04 02:49:10|4181.05|4180.45|4180.92|4180.32|4181.05|4180.45|4180.8|4180.2|48
1620096560000|2021-05-04 02:49:20|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|7
1620096580000|2021-05-04 02:49:40|4181.17|4180.57|4181.17|4180.57|4181.17|4180.57|4181.17|4180.57|27
1620096590000|2021-05-04 02:49:50|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|7
1620096600000|2021-05-04 02:50:00|4181.3|4180.7|4181.17|4180.57|4181.3|4180.7|4181.05|4180.45|30
1620096610000|2021-05-04 02:50:10|4181.05|4180.45|4181.17|4180.57|4181.3|4180.7|4181.05|4180.45|10
1620096620000|2021-05-04 02:50:20|4181.05|4180.45|4181.17|4180.57|4181.3|4180.7|4181.05|4180.45|4
1620096630000|2021-05-04 02:50:30|4181.05|4180.45|4181.17|4180.57|4181.3|4180.7|4181.05|4180.45|9
1620096640000|2021-05-04 02:50:40|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|4
1620096680000|2021-05-04 02:51:20|||||||||4
1620096690000|2021-05-04 02:51:30|4181.05|4180.45|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|31
1620096700000|2021-05-04 02:51:40|4181.05|4180.45|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|4
1620096730000|2021-05-04 02:52:10|4181.17|4180.57|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|17
1620096760000|2021-05-04 02:52:40|||||||||5
1620096770000|2021-05-04 02:52:50|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|12
1620096780000|2021-05-04 02:53:00|||||||||2
1620096800000|2021-05-04 02:53:20|||||||||6
1620096810000|2021-05-04 02:53:30|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|13
1620096830000|2021-05-04 02:53:50|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|27
1620096840000|2021-05-04 02:54:00|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|48
1620096850000|2021-05-04 02:54:10|||||||||1
1620096860000|2021-05-04 02:54:20|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|12
1620096870000|2021-05-04 02:54:30|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|15
1620096880000|2021-05-04 02:54:40|||||||||3
1620096890000|2021-05-04 02:54:50|||||||||3
1620096900000|2021-05-04 02:55:00|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|19
1620096910000|2021-05-04 02:55:10|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|15
1620096920000|2021-05-04 02:55:20|||||||||1
1620096930000|2021-05-04 02:55:30|||||||||4
1620096940000|2021-05-04 02:55:40|4181.55|4180.95|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|9
1620096950000|2021-05-04 02:55:50|4181.42|4180.82|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|23
1620096960000|2021-05-04 02:56:00|4181.42|4180.82|4181.3|4180.7|4181.42|4180.82|4181.3|4180.7|9
1620096980000|2021-05-04 02:56:20|||||||||2
1620096990000|2021-05-04 02:56:30|4181.42|4180.82|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|12
1620097020000|2021-05-04 02:57:00|4181.42|4180.82|4181.3|4180.7|4181.42|4180.82|4181.3|4180.7|26
1620097030000|2021-05-04 02:57:10|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|8
1620097040000|2021-05-04 02:57:20|||||||||1
1620097050000|2021-05-04 02:57:30|4181.8|4181.2|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|161
1620097060000|2021-05-04 02:57:40|4182.17|4181.57|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|60
1620097070000|2021-05-04 02:57:50|4182.17|4181.57|4182.17|4181.57|4182.17|4181.57|4182.17|4181.57|24
1620097080000|2021-05-04 02:58:00|4182.05|4181.45|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|35
1620097090000|2021-05-04 02:58:10|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|56
1620097100000|2021-05-04 02:58:20|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|36
1620097130000|2021-05-04 02:58:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|50
1620097140000|2021-05-04 02:59:00|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|14
1620097150000|2021-05-04 02:59:10|||||||||2
1620097160000|2021-05-04 02:59:20|||||||||6
1620097170000|2021-05-04 02:59:30|||||||||8
1620097190000|2021-05-04 02:59:50|||||||||21
1620097200000|2021-05-04 03:00:00|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|41
1620097210000|2021-05-04 03:00:10|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|36
1620097220000|2021-05-04 03:00:20|||||||||6
1620097230000|2021-05-04 03:00:30|||||||||2
1620097240000|2021-05-04 03:00:40|||||||||1
1620097260000|2021-05-04 03:01:00|||||||||5
1620097270000|2021-05-04 03:01:10|4182.05|4181.45|4181.8|4181.2|4182.05|4181.45|4181.8|4181.2|45
1620097290000|2021-05-04 03:01:30|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|94
1620097300000|2021-05-04 03:01:40|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|13
1620097350000|2021-05-04 03:02:30|||||||||45
1620097360000|2021-05-04 03:02:40|4181.67|4181.07|4181.05|4180.45|4181.67|4181.07|4181.05|4180.45|74
1620097370000|2021-05-04 03:02:50|4180.8|4180.2|4181.3|4180.7|4181.3|4180.7|4180.8|4180.2|78
1620097380000|2021-05-04 03:03:00|||||||||21
1620097390000|2021-05-04 03:03:10|4181.55|4180.95|4181.42|4180.82|4181.55|4180.95|4181.3|4180.7|32
1620097400000|2021-05-04 03:03:20|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|2
1620097430000|2021-05-04 03:03:50|||||||||7
1620097440000|2021-05-04 03:04:00|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|18
1620097450000|2021-05-04 03:04:10|4181.3|4180.7|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|15
1620097460000|2021-05-04 03:04:20|||||||||10
1620097500000|2021-05-04 03:05:00|4181.8|4181.2|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|36
1620097510000|2021-05-04 03:05:10|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|6
1620097520000|2021-05-04 03:05:20|||||||||10
1620097550000|2021-05-04 03:05:50|4182.05|4181.45|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|26
1620097560000|2021-05-04 03:06:00|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|25
1620097570000|2021-05-04 03:06:10|||||||||7
1620097580000|2021-05-04 03:06:20|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|79
1620097590000|2021-05-04 03:06:30|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|8
1620097610000|2021-05-04 03:06:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|83
1620097640000|2021-05-04 03:07:20|||||||||4
1620097670000|2021-05-04 03:07:50|4182.17|4181.57|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|19
1620097680000|2021-05-04 03:08:00|4182.17|4181.57|4182.17|4181.57|4182.3|4181.7|4182.05|4181.45|5
1620097690000|2021-05-04 03:08:10|4182.05|4181.45|4182.17|4181.57|4182.17|4181.57|4182.05|4181.45|11
1620097700000|2021-05-04 03:08:20|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|0
1620097720000|2021-05-04 03:08:40|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|9
1620097730000|2021-05-04 03:08:50|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|7
1620097740000|2021-05-04 03:09:00|4182.17|4181.57|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|8
1620097750000|2021-05-04 03:09:10|4182.3|4181.7|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|1
1620097780000|2021-05-04 03:09:40|||||||||2
1620097790000|2021-05-04 03:09:50|||||||||1
1620097800000|2021-05-04 03:10:00|||||||||2
1620097810000|2021-05-04 03:10:10|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|10
1620097830000|2021-05-04 03:10:30|||||||||6
1620097850000|2021-05-04 03:10:50|||||||||6
1620097860000|2021-05-04 03:11:00|||||||||6
1620097930000|2021-05-04 03:12:10|||||||||7
1620097950000|2021-05-04 03:12:30|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|47
1620097960000|2021-05-04 03:12:40|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|176
1620097980000|2021-05-04 03:13:00|4181.67|4181.07|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|21
1620097990000|2021-05-04 03:13:10|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|3
1620098000000|2021-05-04 03:13:20|4181.67|4181.07|4181.55|4180.95|4181.67|4181.07|4181.55|4180.95|6
1620098010000|2021-05-04 03:13:30|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|16
1620098020000|2021-05-04 03:13:40|4181.67|4181.07|4181.55|4180.95|4181.67|4181.07|4181.55|4180.95|10
1620098040000|2021-05-04 03:14:00|||||||||1
1620098050000|2021-05-04 03:14:10|||||||||1
1620098060000|2021-05-04 03:14:20|||||||||1
1620098070000|2021-05-04 03:14:30|||||||||5
1620098080000|2021-05-04 03:14:40|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|30
1620098090000|2021-05-04 03:14:50|4181.42|4180.82|4181.42|4180.82|4181.42|4180.82|4181.42|4180.82|9
1620098100000|2021-05-04 03:15:00|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|13
1620098110000|2021-05-04 03:15:10|||||||||2
1620098120000|2021-05-04 03:15:20|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|36
1620098130000|2021-05-04 03:15:30|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|6
1620098140000|2021-05-04 03:15:40|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|10
1620098150000|2021-05-04 03:15:50|||||||||1
1620098170000|2021-05-04 03:16:10|||||||||21
1620098180000|2021-05-04 03:16:20|4181.42|4180.82|4181.3|4180.7|4181.42|4180.82|4181.3|4180.7|1
1620098190000|2021-05-04 03:16:30|||||||||4
1620098220000|2021-05-04 03:17:00|||||||||6
1620098260000|2021-05-04 03:17:40|||||||||9
1620098270000|2021-05-04 03:17:50|4181.17|4180.57|4181.05|4180.45|4181.17|4180.57|4181.05|4180.45|21
1620098280000|2021-05-04 03:18:00|||||||||13
1620098290000|2021-05-04 03:18:10|||||||||14
1620098310000|2021-05-04 03:18:30|||||||||5
1620098320000|2021-05-04 03:18:40|||||||||1
1620098340000|2021-05-04 03:19:00|||||||||3
1620098350000|2021-05-04 03:19:10|4180.92|4180.32|4180.8|4180.2|4180.92|4180.32|4180.8|4180.2|31
1620098360000|2021-05-04 03:19:20|4180.67|4180.07|4180.67|4180.07|4180.8|4180.2|4180.55|4179.95|31
1620098370000|2021-05-04 03:19:30|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|12
1620098380000|2021-05-04 03:19:40|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|8
1620098390000|2021-05-04 03:19:50|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|68
1620098400000|2021-05-04 03:20:00|||||||||23
1620098420000|2021-05-04 03:20:20|||||||||4
1620098440000|2021-05-04 03:20:40|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|33
1620098450000|2021-05-04 03:20:50|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|200
1620098460000|2021-05-04 03:21:00|4179.55|4178.95|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|34
1620098470000|2021-05-04 03:21:10|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|2
1620098480000|2021-05-04 03:21:20|4179.67|4179.07|4179.67|4179.07|4179.67|4179.07|4179.55|4178.95|29
1620098490000|2021-05-04 03:21:30|4179.8|4179.2|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|18
1620098500000|2021-05-04 03:21:40|4180.17|4179.57|4180.05|4179.45|4180.3|4179.7|4180.05|4179.45|29
1620098510000|2021-05-04 03:21:50|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|1
1620098520000|2021-05-04 03:22:00|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|16
1620098530000|2021-05-04 03:22:10|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4
1620098540000|2021-05-04 03:22:20|||||||||4
1620098560000|2021-05-04 03:22:40|||||||||4
1620098580000|2021-05-04 03:23:00|4180.17|4179.57|4180.3|4179.7|4180.42|4179.82|4180.17|4179.57|37
1620098600000|2021-05-04 03:23:20|4180.42|4179.82|4180.55|4179.95|4180.55|4179.95|4180.42|4179.82|6
1620098610000|2021-05-04 03:23:30|||||||||21
1620098620000|2021-05-04 03:23:40|4180.3|4179.7|4180.55|4179.95|4180.55|4179.95|4180.3|4179.7|62
1620098640000|2021-05-04 03:24:00|||||||||1
1620098650000|2021-05-04 03:24:10|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|15
1620098660000|2021-05-04 03:24:20|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|9
1620098670000|2021-05-04 03:24:30|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|8
1620098680000|2021-05-04 03:24:40|||||||||1
1620098700000|2021-05-04 03:25:00|||||||||1
1620098710000|2021-05-04 03:25:10|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|4
1620098730000|2021-05-04 03:25:30|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|26
1620098740000|2021-05-04 03:25:40|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|28
1620098770000|2021-05-04 03:26:10|||||||||2
1620098780000|2021-05-04 03:26:20|||||||||1
1620098790000|2021-05-04 03:26:30|4180.8|4180.2|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|53
1620098800000|2021-05-04 03:26:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.67|4180.07|0
1620098820000|2021-05-04 03:27:00|||||||||6
1620098830000|2021-05-04 03:27:10|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.92|4180.32|39
1620098860000|2021-05-04 03:27:40|4181.55|4180.95|4181.67|4181.07|4181.8|4181.2|4181.55|4180.95|127
1620098870000|2021-05-04 03:27:50|4181.55|4180.95|4181.8|4181.2|4181.8|4181.2|4181.55|4180.95|32
1620098880000|2021-05-04 03:28:00|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|156
1620098890000|2021-05-04 03:28:10|4182.3|4181.7|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|102
1620098900000|2021-05-04 03:28:20|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|63
1620098910000|2021-05-04 03:28:30|||||||||5
1620098930000|2021-05-04 03:28:50|||||||||7
1620098940000|2021-05-04 03:29:00|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|51
1620098960000|2021-05-04 03:29:20|||||||||11
1620098970000|2021-05-04 03:29:30|||||||||2
1620098980000|2021-05-04 03:29:40|||||||||1
1620098990000|2021-05-04 03:29:50|||||||||5
1620099000000|2021-05-04 03:30:00|||||||||1
1620099010000|2021-05-04 03:30:10|4182.3|4181.7|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|68
1620099020000|2021-05-04 03:30:20|4182.42|4181.82|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|26
1620099030000|2021-05-04 03:30:30|4182.42|4181.82|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|12
1620099040000|2021-05-04 03:30:40|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|18
1620099050000|2021-05-04 03:30:50|||||||||14
1620099060000|2021-05-04 03:31:00|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|17
1620099070000|2021-05-04 03:31:10|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4181.8|4181.2|35
1620099100000|2021-05-04 03:31:40|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|12
1620099130000|2021-05-04 03:32:10|||||||||2
1620099140000|2021-05-04 03:32:20|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|17
1620099160000|2021-05-04 03:32:40|||||||||6
1620099180000|2021-05-04 03:33:00|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|13
1620099210000|2021-05-04 03:33:30|||||||||2
1620099220000|2021-05-04 03:33:40|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|16
1620099240000|2021-05-04 03:34:00|||||||||2
1620099250000|2021-05-04 03:34:10|||||||||1
1620099260000|2021-05-04 03:34:20|||||||||2
1620099300000|2021-05-04 03:35:00|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|24
1620099310000|2021-05-04 03:35:10|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|20
1620099330000|2021-05-04 03:35:30|||||||||4
1620099360000|2021-05-04 03:36:00|||||||||6
1620099420000|2021-05-04 03:37:00|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|17
1620099430000|2021-05-04 03:37:10|||||||||5
1620099450000|2021-05-04 03:37:30|||||||||12
1620099470000|2021-05-04 03:37:50|||||||||5
1620099510000|2021-05-04 03:38:30|||||||||13
1620099520000|2021-05-04 03:38:40|||||||||83
1620099530000|2021-05-04 03:38:50|||||||||1
1620099540000|2021-05-04 03:39:00|||||||||1
1620099550000|2021-05-04 03:39:10|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|33
1620099560000|2021-05-04 03:39:20|||||||||1
1620099580000|2021-05-04 03:39:40|||||||||1
1620099590000|2021-05-04 03:39:50|||||||||1
1620099600000|2021-05-04 03:40:00|||||||||1
1620099610000|2021-05-04 03:40:10|||||||||6
1620099620000|2021-05-04 03:40:20|||||||||2
1620099630000|2021-05-04 03:40:30|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|26
1620099650000|2021-05-04 03:40:50|||||||||4
1620099670000|2021-05-04 03:41:10|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|17
1620099680000|2021-05-04 03:41:20|||||||||3
1620099700000|2021-05-04 03:41:40|||||||||3
1620099710000|2021-05-04 03:41:50|||||||||5
1620099720000|2021-05-04 03:42:00|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.92|4182.32|27
1620099730000|2021-05-04 03:42:10|||||||||2
1620099740000|2021-05-04 03:42:20|||||||||2
1620099760000|2021-05-04 03:42:40|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|43
1620099790000|2021-05-04 03:43:10|||||||||79
1620099820000|2021-05-04 03:43:40|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|11
1620099830000|2021-05-04 03:43:50|4182.8|4182.2|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|18
1620099840000|2021-05-04 03:44:00|||||||||7
1620099850000|2021-05-04 03:44:10|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|10
1620099880000|2021-05-04 03:44:40|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|33
1620099890000|2021-05-04 03:44:50|4183.05|4182.45|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|17
1620099930000|2021-05-04 03:45:30|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.92|4182.32|23
1620099940000|2021-05-04 03:45:40|||||||||15
1620099960000|2021-05-04 03:46:00|||||||||2
1620099970000|2021-05-04 03:46:10|||||||||4
1620100010000|2021-05-04 03:46:50|||||||||4
1620100020000|2021-05-04 03:47:00|||||||||23
1620100040000|2021-05-04 03:47:20|||||||||6
1620100050000|2021-05-04 03:47:30|||||||||2
1620100060000|2021-05-04 03:47:40|||||||||68
1620100080000|2021-05-04 03:48:00|4183.3|4182.7|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|36
1620100090000|2021-05-04 03:48:10|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|46
1620100100000|2021-05-04 03:48:20|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|21
1620100110000|2021-05-04 03:48:30|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|96
1620100120000|2021-05-04 03:48:40|4182.42|4181.82|4182.42|4181.82|4182.55|4181.95|4182.42|4181.82|38
1620100130000|2021-05-04 03:48:50|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|1
1620100140000|2021-05-04 03:49:00|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|15
1620100150000|2021-05-04 03:49:10|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|23
1620100160000|2021-05-04 03:49:20|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|23
1620100170000|2021-05-04 03:49:30|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|25
1620100180000|2021-05-04 03:49:40|||||||||3
1620100190000|2021-05-04 03:49:50|||||||||39
1620100200000|2021-05-04 03:50:00|4182.3|4181.7|4181.55|4180.95|4182.3|4181.7|4181.55|4180.95|137
1620100210000|2021-05-04 03:50:10|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|21
1620100220000|2021-05-04 03:50:20|||||||||1
1620100230000|2021-05-04 03:50:30|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|7
1620100240000|2021-05-04 03:50:40|4181.92|4181.32|4182.05|4181.45|4182.05|4181.45|4181.92|4181.32|5
1620100260000|2021-05-04 03:51:00|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|35
1620100270000|2021-05-04 03:51:10|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|2
1620100280000|2021-05-04 03:51:20|4182.17|4181.57|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|10
1620100290000|2021-05-04 03:51:30|4182.17|4181.57|4182.17|4181.57|4182.17|4181.57|4182.05|4181.45|1
1620100300000|2021-05-04 03:51:40|4182.3|4181.7|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|4
1620100340000|2021-05-04 03:52:20|||||||||6
1620100350000|2021-05-04 03:52:30|4182.17|4181.57|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|23
1620100370000|2021-05-04 03:52:50|||||||||4
1620100380000|2021-05-04 03:53:00|||||||||35
1620100430000|2021-05-04 03:53:50|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|12
1620100450000|2021-05-04 03:54:10|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|8
1620100460000|2021-05-04 03:54:20|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|6
1620100470000|2021-05-04 03:54:30|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|8
1620100480000|2021-05-04 03:54:40|||||||||1
1620100490000|2021-05-04 03:54:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|15
1620100520000|2021-05-04 03:55:20|||||||||3
1620100530000|2021-05-04 03:55:30|||||||||2
1620100550000|2021-05-04 03:55:50|4181.8|4181.2|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|37
1620100560000|2021-05-04 03:56:00|4181.92|4181.32|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|19
1620100570000|2021-05-04 03:56:10|||||||||5
1620100580000|2021-05-04 03:56:20|||||||||1
1620100590000|2021-05-04 03:56:30|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|9
1620100630000|2021-05-04 03:57:10|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|17
1620100660000|2021-05-04 03:57:40|||||||||4
1620100680000|2021-05-04 03:58:00|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|18
1620100700000|2021-05-04 03:58:20|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|44
1620100720000|2021-05-04 03:58:40|||||||||1
1620100730000|2021-05-04 03:58:50|||||||||3
1620100760000|2021-05-04 03:59:20|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|11
1620100780000|2021-05-04 03:59:40|||||||||1
1620100790000|2021-05-04 03:59:50|||||||||8
1620100800000|2021-05-04 04:00:00|||||||||1
1620100830000|2021-05-04 04:00:30|||||||||4
1620100840000|2021-05-04 04:00:40|||||||||1
1620100850000|2021-05-04 04:00:50|||||||||9
1620100860000|2021-05-04 04:01:00|||||||||16
1620100880000|2021-05-04 04:01:20|4182.05|4181.45|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|13
1620100890000|2021-05-04 04:01:30|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|1
1620100900000|2021-05-04 04:01:40|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|22
1620100920000|2021-05-04 04:02:00|||||||||14
1620100960000|2021-05-04 04:02:40|||||||||2
1620100970000|2021-05-04 04:02:50|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|30
1620100980000|2021-05-04 04:03:00|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|5
1620100990000|2021-05-04 04:03:10|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|14
1620101000000|2021-05-04 04:03:20|4182.8|4182.2|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|43
1620101020000|2021-05-04 04:03:40|4182.3|4181.7|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|9
1620101030000|2021-05-04 04:03:50|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|16
1620101040000|2021-05-04 04:04:00|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|4
1620101050000|2021-05-04 04:04:10|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|38
1620101090000|2021-05-04 04:04:50|||||||||1
1620101100000|2021-05-04 04:05:00|4182.3|4181.7|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|10
1620101110000|2021-05-04 04:05:10|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|2
1620101120000|2021-05-04 04:05:20|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|5
1620101130000|2021-05-04 04:05:30|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|8
1620101140000|2021-05-04 04:05:40|||||||||1
1620101150000|2021-05-04 04:05:50|4181.92|4181.32|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|6
1620101170000|2021-05-04 04:06:10|4181.55|4180.95|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|63
1620101180000|2021-05-04 04:06:20|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|0
1620101200000|2021-05-04 04:06:40|||||||||2
1620101210000|2021-05-04 04:06:50|||||||||4
1620101220000|2021-05-04 04:07:00|4181.55|4180.95|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|18
1620101230000|2021-05-04 04:07:10|||||||||3
1620101240000|2021-05-04 04:07:20|||||||||3
1620101250000|2021-05-04 04:07:30|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|21
1620101260000|2021-05-04 04:07:40|||||||||36
1620101270000|2021-05-04 04:07:50|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|65
1620101280000|2021-05-04 04:08:00|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|78
1620101300000|2021-05-04 04:08:20|4181.55|4180.95|4181.67|4181.07|4181.67|4181.07|4181.55|4180.95|38
1620101310000|2021-05-04 04:08:30|4181.55|4180.95|4181.55|4180.95|4181.67|4181.07|4181.55|4180.95|2
1620101330000|2021-05-04 04:08:50|||||||||5
1620101340000|2021-05-04 04:09:00|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|3
1620101360000|2021-05-04 04:09:20|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4181.92|4181.32|30
1620101380000|2021-05-04 04:09:40|||||||||8
1620101390000|2021-05-04 04:09:50|||||||||1
1620101400000|2021-05-04 04:10:00|||||||||3
1620101420000|2021-05-04 04:10:20|||||||||3
1620101430000|2021-05-04 04:10:30|4182.17|4181.57|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|7
1620101440000|2021-05-04 04:10:40|||||||||1
1620101450000|2021-05-04 04:10:50|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|0
1620101460000|2021-05-04 04:11:00|||||||||3
1620101470000|2021-05-04 04:11:10|||||||||13
1620101480000|2021-05-04 04:11:20|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|16
1620101500000|2021-05-04 04:11:40|||||||||4
1620101510000|2021-05-04 04:11:50|||||||||6
1620101520000|2021-05-04 04:12:00|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4
1620101530000|2021-05-04 04:12:10|4182.05|4181.45|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|5
1620101540000|2021-05-04 04:12:20|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|7
1620101550000|2021-05-04 04:12:30|4182.3|4181.7|4182.05|4181.45|4182.3|4181.7|4182.05|4181.45|9
1620101560000|2021-05-04 04:12:40|||||||||5
1620101570000|2021-05-04 04:12:50|||||||||1
1620101580000|2021-05-04 04:13:00|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|18
1620101600000|2021-05-04 04:13:20|4181.67|4181.07|4181.67|4181.07|4181.67|4181.07|4181.67|4181.07|13
1620101610000|2021-05-04 04:13:30|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|0
1620101620000|2021-05-04 04:13:40|4181.67|4181.07|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|9
1620101630000|2021-05-04 04:13:50|4181.8|4181.2|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|9
1620101640000|2021-05-04 04:14:00|||||||||4
1620101650000|2021-05-04 04:14:10|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|11
1620101660000|2021-05-04 04:14:20|4181.67|4181.07|4181.55|4180.95|4181.67|4181.07|4181.55|4180.95|2
1620101700000|2021-05-04 04:15:00|||||||||2
1620101710000|2021-05-04 04:15:10|||||||||1
1620101720000|2021-05-04 04:15:20|||||||||5
1620101740000|2021-05-04 04:15:40|||||||||4
1620101750000|2021-05-04 04:15:50|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|24
1620101770000|2021-05-04 04:16:10|||||||||1
1620101790000|2021-05-04 04:16:30|||||||||10
1620101800000|2021-05-04 04:16:40|||||||||11
1620101810000|2021-05-04 04:16:50|||||||||14
1620101820000|2021-05-04 04:17:00|||||||||1
1620101830000|2021-05-04 04:17:10|||||||||17
1620101880000|2021-05-04 04:18:00|||||||||2
1620101920000|2021-05-04 04:18:40|||||||||1
1620101930000|2021-05-04 04:18:50|||||||||1
1620101970000|2021-05-04 04:19:30|||||||||3
1620102040000|2021-05-04 04:20:40|||||||||2
1620102050000|2021-05-04 04:20:50|||||||||1
1620102100000|2021-05-04 04:21:40|||||||||6
1620102110000|2021-05-04 04:21:50|||||||||2
1620102120000|2021-05-04 04:22:00|||||||||1
1620102150000|2021-05-04 04:22:30|4181.42|4180.82|4181.55|4180.95|4181.55|4180.95|4181.42|4180.82|15
1620102190000|2021-05-04 04:23:10|||||||||4
1620102250000|2021-05-04 04:24:10|||||||||3
1620102290000|2021-05-04 04:24:50|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|10
1620102300000|2021-05-04 04:25:00|||||||||2
1620102310000|2021-05-04 04:25:10|||||||||7
1620102340000|2021-05-04 04:25:40|||||||||2
1620102350000|2021-05-04 04:25:50|||||||||2
1620102360000|2021-05-04 04:26:00|4181.67|4181.07|4181.55|4180.95|4181.67|4181.07|4181.55|4180.95|22
1620102400000|2021-05-04 04:26:40|4181.3|4180.7|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|27
1620102410000|2021-05-04 04:26:50|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|28
1620102420000|2021-05-04 04:27:00|4181.42|4180.82|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|35
1620102430000|2021-05-04 04:27:10|||||||||2
1620102440000|2021-05-04 04:27:20|||||||||1
1620102450000|2021-05-04 04:27:30|||||||||3
1620102460000|2021-05-04 04:27:40|||||||||1
1620102490000|2021-05-04 04:28:10|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|4181.05|4180.45|31
1620102500000|2021-05-04 04:28:20|||||||||1
1620102510000|2021-05-04 04:28:30|||||||||10
1620102520000|2021-05-04 04:28:40|||||||||1
1620102540000|2021-05-04 04:29:00|||||||||7
1620102560000|2021-05-04 04:29:20|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|20
1620102580000|2021-05-04 04:29:40|||||||||1
1620102590000|2021-05-04 04:29:50|||||||||1
1620102610000|2021-05-04 04:30:10|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|33
1620102620000|2021-05-04 04:30:20|4181.67|4181.07|4181.8|4181.2|4181.8|4181.2|4181.67|4181.07|26
1620102640000|2021-05-04 04:30:40|||||||||12
1620102650000|2021-05-04 04:30:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|57
1620102660000|2021-05-04 04:31:00|4182.17|4181.57|4182.3|4181.7|4182.42|4181.82|4182.05|4181.45|102
1620102670000|2021-05-04 04:31:10|4182.05|4181.45|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|56
1620102690000|2021-05-04 04:31:30|||||||||1
1620102700000|2021-05-04 04:31:40|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|156
1620102710000|2021-05-04 04:31:50|||||||||17
1620102720000|2021-05-04 04:32:00|4182.55|4181.95|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|30
1620102730000|2021-05-04 04:32:10|4182.67|4182.07|4182.8|4182.2|4182.92|4182.32|4182.55|4181.95|28
1620102740000|2021-05-04 04:32:20|||||||||5
1620102750000|2021-05-04 04:32:30|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|21
1620102760000|2021-05-04 04:32:40|||||||||3
1620102770000|2021-05-04 04:32:50|4182.55|4181.95|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|12
1620102780000|2021-05-04 04:33:00|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|20
1620102790000|2021-05-04 04:33:10|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|8
1620102800000|2021-05-04 04:33:20|4182.55|4181.95|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|23
1620102810000|2021-05-04 04:33:30|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|8
1620102840000|2021-05-04 04:34:00|||||||||4
1620102870000|2021-05-04 04:34:30|||||||||10
1620102890000|2021-05-04 04:34:50|||||||||3
1620102900000|2021-05-04 04:35:00|||||||||1
1620102910000|2021-05-04 04:35:10|||||||||6
1620102950000|2021-05-04 04:35:50|||||||||2
1620102970000|2021-05-04 04:36:10|4182.8|4182.2|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|76
1620102980000|2021-05-04 04:36:20|||||||||2
1620102990000|2021-05-04 04:36:30|||||||||2
1620103020000|2021-05-04 04:37:00|||||||||3
1620103030000|2021-05-04 04:37:10|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|48
1620103040000|2021-05-04 04:37:20|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|37
1620103050000|2021-05-04 04:37:30|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|8
1620103110000|2021-05-04 04:38:30|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|30
1620103120000|2021-05-04 04:38:40|4182.3|4181.7|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|20
1620103140000|2021-05-04 04:39:00|||||||||4
1620103150000|2021-05-04 04:39:10|||||||||2
1620103190000|2021-05-04 04:39:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|74
1620103200000|2021-05-04 04:40:00|||||||||3
1620103210000|2021-05-04 04:40:10|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|5
1620103230000|2021-05-04 04:40:30|||||||||22
1620103270000|2021-05-04 04:41:10|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|21
1620103280000|2021-05-04 04:41:20|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|7
1620103320000|2021-05-04 04:42:00|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4182.05|4181.45|12
1620103330000|2021-05-04 04:42:10|||||||||4
1620103360000|2021-05-04 04:42:40|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|48
1620103370000|2021-05-04 04:42:50|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|14
1620103380000|2021-05-04 04:43:00|||||||||3
1620103390000|2021-05-04 04:43:10|||||||||5
1620103410000|2021-05-04 04:43:30|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|29
1620103420000|2021-05-04 04:43:40|||||||||2
1620103450000|2021-05-04 04:44:10|||||||||24
1620103460000|2021-05-04 04:44:20|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|18
1620103470000|2021-05-04 04:44:30|||||||||1
1620103500000|2021-05-04 04:45:00|||||||||5
1620103510000|2021-05-04 04:45:10|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|41
1620103550000|2021-05-04 04:45:50|||||||||9
1620103560000|2021-05-04 04:46:00|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|27
1620103590000|2021-05-04 04:46:30|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|9
1620103600000|2021-05-04 04:46:40|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|14
1620103620000|2021-05-04 04:47:00|4182.42|4181.82|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|8
1620103630000|2021-05-04 04:47:10|4182.42|4181.82|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|2
1620103650000|2021-05-04 04:47:30|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|5
1620103660000|2021-05-04 04:47:40|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|12
1620103670000|2021-05-04 04:47:50|||||||||1
1620103680000|2021-05-04 04:48:00|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|8
1620103690000|2021-05-04 04:48:10|||||||||27
1620103730000|2021-05-04 04:48:50|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|12
1620103740000|2021-05-04 04:49:00|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|5
1620103760000|2021-05-04 04:49:20|||||||||1
1620103770000|2021-05-04 04:49:30|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|5
1620103790000|2021-05-04 04:49:50|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|13
1620103810000|2021-05-04 04:50:10|||||||||19
1620103870000|2021-05-04 04:51:10|||||||||2
1620103910000|2021-05-04 04:51:50|||||||||1
1620103930000|2021-05-04 04:52:10|||||||||2
1620103940000|2021-05-04 04:52:20|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|11
1620103960000|2021-05-04 04:52:40|||||||||2
1620103990000|2021-05-04 04:53:10|||||||||12
1620104010000|2021-05-04 04:53:30|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|23
1620104020000|2021-05-04 04:53:40|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|24
1620104040000|2021-05-04 04:54:00|||||||||1
1620104050000|2021-05-04 04:54:10|||||||||1
1620104070000|2021-05-04 04:54:30|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|45
1620104090000|2021-05-04 04:54:50|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|33
1620104130000|2021-05-04 04:55:30|||||||||3
1620104170000|2021-05-04 04:56:10|4182.05|4181.45|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|56
1620104180000|2021-05-04 04:56:20|||||||||3
1620104190000|2021-05-04 04:56:30|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|12
1620104200000|2021-05-04 04:56:40|||||||||6
1620104210000|2021-05-04 04:56:50|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|15
1620104220000|2021-05-04 04:57:00|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|5
1620104230000|2021-05-04 04:57:10|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|5
1620104240000|2021-05-04 04:57:20|4182.42|4181.82|4182.8|4182.2|4182.8|4182.2|4182.42|4181.82|18
1620104250000|2021-05-04 04:57:30|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|11
1620104260000|2021-05-04 04:57:40|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|10
1620104270000|2021-05-04 04:57:50|4182.55|4181.95|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|14
1620104290000|2021-05-04 04:58:10|||||||||2
1620104300000|2021-05-04 04:58:20|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|17
1620104310000|2021-05-04 04:58:30|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|10
1620104320000|2021-05-04 04:58:40|4182.55|4181.95|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|41
1620104330000|2021-05-04 04:58:50|4182.3|4181.7|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|10
1620104340000|2021-05-04 04:59:00|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|18
1620104400000|2021-05-04 05:00:00|4182.8|4182.2|4182.67|4182.07|4182.8|4182.2|4182.67|4182.07|16
1620104410000|2021-05-04 05:00:10|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|31
1620104420000|2021-05-04 05:00:20|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|35
1620104430000|2021-05-04 05:00:30|4182.42|4181.82|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|21
1620104440000|2021-05-04 05:00:40|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|19
1620104450000|2021-05-04 05:00:50|||||||||1
1620104460000|2021-05-04 05:01:00|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|17
1620104470000|2021-05-04 05:01:10|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|0
1620104480000|2021-05-04 05:01:20|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|20
1620104490000|2021-05-04 05:01:30|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|16
1620104500000|2021-05-04 05:01:40|||||||||1
1620104510000|2021-05-04 05:01:50|||||||||1
1620104530000|2021-05-04 05:02:10|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|16
1620104540000|2021-05-04 05:02:20|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|21
1620104550000|2021-05-04 05:02:30|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|7
1620104560000|2021-05-04 05:02:40|||||||||2
1620104570000|2021-05-04 05:02:50|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|40
1620104580000|2021-05-04 05:03:00|4183.17|4182.57|4183.3|4182.7|4183.3|4182.7|4183.17|4182.57|75
1620104590000|2021-05-04 05:03:10|4183.05|4182.45|4183.3|4182.7|4183.3|4182.7|4183.05|4182.45|50
1620104600000|2021-05-04 05:03:20|||||||||17
1620104610000|2021-05-04 05:03:30|4183.05|4182.45|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|26
1620104640000|2021-05-04 05:04:00|4182.92|4182.32|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|23
1620104670000|2021-05-04 05:04:30|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|18
1620104680000|2021-05-04 05:04:40|4182.8|4182.2|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|6
1620104690000|2021-05-04 05:04:50|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|5
1620104700000|2021-05-04 05:05:00|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|6
1620104710000|2021-05-04 05:05:10|||||||||4
1620104730000|2021-05-04 05:05:30|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.17|4182.57|24
1620104740000|2021-05-04 05:05:40|||||||||17
1620104750000|2021-05-04 05:05:50|||||||||1
1620104760000|2021-05-04 05:06:00|||||||||2
1620104770000|2021-05-04 05:06:10|||||||||14
1620104780000|2021-05-04 05:06:20|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|27
1620104790000|2021-05-04 05:06:30|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|65
1620104810000|2021-05-04 05:06:50|||||||||4
1620104820000|2021-05-04 05:07:00|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.67|4183.07|82
1620104830000|2021-05-04 05:07:10|||||||||5
1620104840000|2021-05-04 05:07:20|||||||||11
1620104850000|2021-05-04 05:07:30|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.55|4182.95|27
1620104870000|2021-05-04 05:07:50|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|35
1620104890000|2021-05-04 05:08:10|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|118
1620104910000|2021-05-04 05:08:30|||||||||6
1620104920000|2021-05-04 05:08:40|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|18
1620104930000|2021-05-04 05:08:50|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|7
1620104940000|2021-05-04 05:09:00|||||||||2
1620104950000|2021-05-04 05:09:10|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|35
1620104960000|2021-05-04 05:09:20|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.3|4182.7|30
1620104970000|2021-05-04 05:09:30|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|4
1620104980000|2021-05-04 05:09:40|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|24
1620104990000|2021-05-04 05:09:50|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|9
1620105000000|2021-05-04 05:10:00|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|2
1620105010000|2021-05-04 05:10:10|4183.42|4182.82|4183.3|4182.7|4183.42|4182.82|4183.3|4182.7|12
1620105020000|2021-05-04 05:10:20|||||||||1
1620105030000|2021-05-04 05:10:30|4183.17|4182.57|4183.05|4182.45|4183.17|4182.57|4183.05|4182.45|43
1620105040000|2021-05-04 05:10:40|||||||||1
1620105050000|2021-05-04 05:10:50|||||||||2
1620105060000|2021-05-04 05:11:00|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|31
1620105070000|2021-05-04 05:11:10|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|31
1620105080000|2021-05-04 05:11:20|||||||||12
1620105100000|2021-05-04 05:11:40|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|16
1620105110000|2021-05-04 05:11:50|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|7
1620105130000|2021-05-04 05:12:10|4182.67|4182.07|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|29
1620105140000|2021-05-04 05:12:20|||||||||3
1620105150000|2021-05-04 05:12:30|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|43
1620105160000|2021-05-04 05:12:40|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|11
1620105180000|2021-05-04 05:13:00|||||||||6
1620105190000|2021-05-04 05:13:10|||||||||2
1620105200000|2021-05-04 05:13:20|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|38
1620105210000|2021-05-04 05:13:30|||||||||4
1620105220000|2021-05-04 05:13:40|||||||||2
1620105230000|2021-05-04 05:13:50|4182.05|4181.45|4182.17|4181.57|4182.3|4181.7|4182.05|4181.45|10
1620105240000|2021-05-04 05:14:00|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|3
1620105250000|2021-05-04 05:14:10|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|15
1620105260000|2021-05-04 05:14:20|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|2
1620105270000|2021-05-04 05:14:30|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|26
1620105280000|2021-05-04 05:14:40|||||||||24
1620105290000|2021-05-04 05:14:50|||||||||5
1620105300000|2021-05-04 05:15:00|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|19
1620105310000|2021-05-04 05:15:10|||||||||19
1620105320000|2021-05-04 05:15:20|4182.92|4182.32|4183.05|4182.45|4183.3|4182.7|4182.8|4182.2|103
1620105330000|2021-05-04 05:15:30|||||||||1
1620105340000|2021-05-04 05:15:40|4182.8|4182.2|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|30
1620105360000|2021-05-04 05:16:00|||||||||3
1620105390000|2021-05-04 05:16:30|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|10
1620105400000|2021-05-04 05:16:40|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|4
1620105410000|2021-05-04 05:16:50|||||||||2
1620105420000|2021-05-04 05:17:00|||||||||1
1620105440000|2021-05-04 05:17:20|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|28
1620105450000|2021-05-04 05:17:30|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|4
1620105460000|2021-05-04 05:17:40|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|11
1620105480000|2021-05-04 05:18:00|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|20
1620105500000|2021-05-04 05:18:20|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|1
1620105510000|2021-05-04 05:18:30|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.67|4182.07|3
1620105520000|2021-05-04 05:18:40|||||||||5
1620105540000|2021-05-04 05:19:00|4182.92|4182.32|4183.3|4182.7|4183.3|4182.7|4182.92|4182.32|62
1620105550000|2021-05-04 05:19:10|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|44
1620105560000|2021-05-04 05:19:20|||||||||3
1620105570000|2021-05-04 05:19:30|4183.42|4182.82|4183.42|4182.82|4183.55|4182.95|4183.3|4182.7|40
1620105580000|2021-05-04 05:19:40|4183.3|4182.7|4183.3|4182.7|4183.42|4182.82|4183.3|4182.7|4
1620105590000|2021-05-04 05:19:50|||||||||1
1620105600000|2021-05-04 05:20:00|||||||||1
1620105630000|2021-05-04 05:20:30|||||||||4
1620105640000|2021-05-04 05:20:40|4183.05|4182.45|4183.05|4182.45|4183.17|4182.57|4183.05|4182.45|21
1620105650000|2021-05-04 05:20:50|4183.17|4182.57|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|8
1620105660000|2021-05-04 05:21:00|4183.17|4182.57|4182.92|4182.32|4183.17|4182.57|4182.92|4182.32|4
1620105670000|2021-05-04 05:21:10|4182.8|4182.2|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|5
1620105680000|2021-05-04 05:21:20|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.92|4182.32|7
1620105690000|2021-05-04 05:21:30|||||||||1
1620105710000|2021-05-04 05:21:50|||||||||2
1620105740000|2021-05-04 05:22:20|4183.3|4182.7|4183.17|4182.57|4183.3|4182.7|4183.05|4182.45|15
1620105750000|2021-05-04 05:22:30|4183.05|4182.45|4183.05|4182.45|4183.17|4182.57|4183.05|4182.45|1
1620105760000|2021-05-04 05:22:40|||||||||1
1620105770000|2021-05-04 05:22:50|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|10
1620105780000|2021-05-04 05:23:00|||||||||1
1620105790000|2021-05-04 05:23:10|||||||||1
1620105800000|2021-05-04 05:23:20|4183.42|4182.82|4183.3|4182.7|4183.42|4182.82|4183.3|4182.7|25
1620105810000|2021-05-04 05:23:30|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|11
1620105830000|2021-05-04 05:23:50|||||||||5
1620105840000|2021-05-04 05:24:00|||||||||21
1620105860000|2021-05-04 05:24:20|||||||||4
1620105870000|2021-05-04 05:24:30|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|36
1620105880000|2021-05-04 05:24:40|4183.05|4182.45|4183.17|4182.57|4183.17|4182.57|4183.05|4182.45|27
1620105890000|2021-05-04 05:24:50|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|0
1620105900000|2021-05-04 05:25:00|||||||||5
1620105910000|2021-05-04 05:25:10|||||||||2
1620105930000|2021-05-04 05:25:30|||||||||5
1620105940000|2021-05-04 05:25:40|4182.8|4182.2|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|12
1620105960000|2021-05-04 05:26:00|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|47
1620105970000|2021-05-04 05:26:10|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|17
1620105980000|2021-05-04 05:26:20|||||||||10
1620105990000|2021-05-04 05:26:30|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|18
1620106040000|2021-05-04 05:27:20|||||||||9
1620106050000|2021-05-04 05:27:30|||||||||2
1620106090000|2021-05-04 05:28:10|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|30
1620106100000|2021-05-04 05:28:20|||||||||3
1620106110000|2021-05-04 05:28:30|||||||||1
1620106120000|2021-05-04 05:28:40|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|19
1620106130000|2021-05-04 05:28:50|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.92|4182.32|6
1620106140000|2021-05-04 05:29:00|||||||||6
1620106150000|2021-05-04 05:29:10|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|12
1620106160000|2021-05-04 05:29:20|||||||||2
1620106180000|2021-05-04 05:29:40|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|38
1620106190000|2021-05-04 05:29:50|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|15
1620106200000|2021-05-04 05:30:00|4183.67|4183.07|4183.3|4182.7|4183.8|4183.2|4183.3|4182.7|42
1620106220000|2021-05-04 05:30:20|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|20
1620106230000|2021-05-04 05:30:30|4183.17|4182.57|4183.3|4182.7|4183.3|4182.7|4183.17|4182.57|1
1620106240000|2021-05-04 05:30:40|||||||||2
1620106250000|2021-05-04 05:30:50|||||||||1
1620106260000|2021-05-04 05:31:00|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|7
1620106270000|2021-05-04 05:31:10|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|14
1620106290000|2021-05-04 05:31:30|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|25
1620106300000|2021-05-04 05:31:40|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|4
1620106320000|2021-05-04 05:32:00|4183.67|4183.07|4183.55|4182.95|4183.8|4183.2|4183.55|4182.95|32
1620106340000|2021-05-04 05:32:20|||||||||2
1620106350000|2021-05-04 05:32:30|4183.8|4183.2|4183.55|4182.95|4183.8|4183.2|4183.55|4182.95|5
1620106360000|2021-05-04 05:32:40|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.55|4182.95|6
1620106380000|2021-05-04 05:33:00|4183.3|4182.7|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|17
1620106390000|2021-05-04 05:33:10|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|0
1620106400000|2021-05-04 05:33:20|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|0
1620106410000|2021-05-04 05:33:30|4183.42|4182.82|4183.3|4182.7|4183.42|4182.82|4183.3|4182.7|5
1620106420000|2021-05-04 05:33:40|4183.17|4182.57|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|43
1620106430000|2021-05-04 05:33:50|4183.17|4182.57|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|17
1620106440000|2021-05-04 05:34:00|4183.17|4182.57|4183.05|4182.45|4183.17|4182.57|4183.05|4182.45|5
1620106470000|2021-05-04 05:34:30|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|12
1620106480000|2021-05-04 05:34:40|||||||||1
1620106490000|2021-05-04 05:34:50|||||||||16
1620106500000|2021-05-04 05:35:00|4182.92|4182.32|4183.17|4182.57|4183.17|4182.57|4182.92|4182.32|12
1620106510000|2021-05-04 05:35:10|4183.05|4182.45|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|11
1620106540000|2021-05-04 05:35:40|||||||||3
1620106550000|2021-05-04 05:35:50|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|6
1620106560000|2021-05-04 05:36:00|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|17
1620106570000|2021-05-04 05:36:10|4182.92|4182.32|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|28
1620106610000|2021-05-04 05:36:50|||||||||3
1620106640000|2021-05-04 05:37:20|4183.17|4182.57|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|13
1620106650000|2021-05-04 05:37:30|||||||||2
1620106660000|2021-05-04 05:37:40|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.05|4182.45|23
1620106670000|2021-05-04 05:37:50|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|8
1620106680000|2021-05-04 05:38:00|||||||||17
1620106690000|2021-05-04 05:38:10|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4
1620106700000|2021-05-04 05:38:20|||||||||3
1620106710000|2021-05-04 05:38:30|4183.42|4182.82|4183.3|4182.7|4183.42|4182.82|4183.3|4182.7|7
1620106760000|2021-05-04 05:39:20|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|6
1620106770000|2021-05-04 05:39:30|4183.42|4182.82|4183.3|4182.7|4183.42|4182.82|4183.3|4182.7|20
1620106790000|2021-05-04 05:39:50|4183.55|4182.95|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|11
1620106800000|2021-05-04 05:40:00|4183.42|4182.82|4183.42|4182.82|4183.55|4182.95|4183.42|4182.82|14
1620106810000|2021-05-04 05:40:10|4183.55|4182.95|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|9
1620106820000|2021-05-04 05:40:20|||||||||8
1620106830000|2021-05-04 05:40:30|4183.92|4183.32|4184.05|4183.45|4184.05|4183.45|4183.8|4183.2|47
1620106850000|2021-05-04 05:40:50|4183.92|4183.32|4183.8|4183.2|4183.92|4183.32|4183.8|4183.2|27
1620106860000|2021-05-04 05:41:00|4184.05|4183.45|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|16
1620106870000|2021-05-04 05:41:10|4183.92|4183.32|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|8
1620106880000|2021-05-04 05:41:20|4183.92|4183.32|4183.92|4183.32|4183.92|4183.32|4183.92|4183.32|17
1620106890000|2021-05-04 05:41:30|4184.05|4183.45|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|88
1620106900000|2021-05-04 05:41:40|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|55
1620106910000|2021-05-04 05:41:50|||||||||92
1620106920000|2021-05-04 05:42:00|||||||||6
1620106930000|2021-05-04 05:42:10|||||||||1
1620106940000|2021-05-04 05:42:20|4184.67|4184.07|4184.55|4183.95|4184.67|4184.07|4184.55|4183.95|63
1620106950000|2021-05-04 05:42:30|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|16
1620106960000|2021-05-04 05:42:40|4184.55|4183.95|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|55
1620106970000|2021-05-04 05:42:50|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|29
1620106980000|2021-05-04 05:43:00|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|27
1620106990000|2021-05-04 05:43:10|||||||||1
1620107000000|2021-05-04 05:43:20|||||||||1
1620107010000|2021-05-04 05:43:30|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|115
1620107020000|2021-05-04 05:43:40|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|25
1620107030000|2021-05-04 05:43:50|||||||||2
1620107040000|2021-05-04 05:44:00|||||||||4
1620107060000|2021-05-04 05:44:20|4185.17|4184.57|4185.3|4184.7|4185.55|4184.95|4185.17|4184.57|130
1620107070000|2021-05-04 05:44:30|||||||||6
1620107080000|2021-05-04 05:44:40|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|22
1620107100000|2021-05-04 05:45:00|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|47
1620107110000|2021-05-04 05:45:10|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|21
1620107120000|2021-05-04 05:45:20|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|11
1620107130000|2021-05-04 05:45:30|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|8
1620107150000|2021-05-04 05:45:50|4185.17|4184.57|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|77
1620107160000|2021-05-04 05:46:00|||||||||21
1620107170000|2021-05-04 05:46:10|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|32
1620107180000|2021-05-04 05:46:20|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|7
1620107190000|2021-05-04 05:46:30|||||||||2
1620107220000|2021-05-04 05:47:00|||||||||4
1620107240000|2021-05-04 05:47:20|4184.92|4184.32|4185.05|4184.45|4185.3|4184.7|4184.92|4184.32|42
1620107250000|2021-05-04 05:47:30|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|14
1620107290000|2021-05-04 05:48:10|||||||||1
1620107320000|2021-05-04 05:48:40|||||||||8
1620107330000|2021-05-04 05:48:50|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|14
1620107340000|2021-05-04 05:49:00|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|30
1620107350000|2021-05-04 05:49:10|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|66
1620107360000|2021-05-04 05:49:20|||||||||29
1620107370000|2021-05-04 05:49:30|||||||||1
1620107390000|2021-05-04 05:49:50|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|36
1620107400000|2021-05-04 05:50:00|||||||||5
1620107410000|2021-05-04 05:50:10|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|36
1620107420000|2021-05-04 05:50:20|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|1
1620107430000|2021-05-04 05:50:30|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|37
1620107440000|2021-05-04 05:50:40|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|23
1620107450000|2021-05-04 05:50:50|||||||||1
1620107470000|2021-05-04 05:51:10|||||||||3
1620107480000|2021-05-04 05:51:20|||||||||7
1620107500000|2021-05-04 05:51:40|||||||||12
1620107520000|2021-05-04 05:52:00|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|10
1620107530000|2021-05-04 05:52:10|||||||||1
1620107550000|2021-05-04 05:52:30|||||||||1
1620107560000|2021-05-04 05:52:40|||||||||2
1620107570000|2021-05-04 05:52:50|||||||||3
1620107580000|2021-05-04 05:53:00|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|29
1620107610000|2021-05-04 05:53:30|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|5
1620107640000|2021-05-04 05:54:00|4185.17|4184.57|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|20
1620107670000|2021-05-04 05:54:30|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|3
1620107680000|2021-05-04 05:54:40|||||||||1
1620107690000|2021-05-04 05:54:50|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|2
1620107700000|2021-05-04 05:55:00|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|9
1620107710000|2021-05-04 05:55:10|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|8
1620107750000|2021-05-04 05:55:50|||||||||10
1620107760000|2021-05-04 05:56:00|4185.42|4184.82|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|22
1620107770000|2021-05-04 05:56:10|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|14
1620107780000|2021-05-04 05:56:20|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|23
1620107790000|2021-05-04 05:56:30|||||||||2
1620107800000|2021-05-04 05:56:40|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|24
1620107810000|2021-05-04 05:56:50|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|15
1620107820000|2021-05-04 05:57:00|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|17
1620107830000|2021-05-04 05:57:10|||||||||1
1620107840000|2021-05-04 05:57:20|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|53
1620107870000|2021-05-04 05:57:50|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|32
1620107930000|2021-05-04 05:58:50|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|20
1620107960000|2021-05-04 05:59:20|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|13
1620107970000|2021-05-04 05:59:30|||||||||1
1620107990000|2021-05-04 05:59:50|||||||||1
1620108000000|2021-05-04 06:00:00|4184.92|4184.32|4184.55|4183.95|4184.92|4184.32|4184.55|4183.95|67
1620108010000|2021-05-04 06:00:10|||||||||5
1620108020000|2021-05-04 06:00:20|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|36
1620108030000|2021-05-04 06:00:30|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|16
1620108040000|2021-05-04 06:00:40|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|17
1620108050000|2021-05-04 06:00:50|||||||||1
1620108060000|2021-05-04 06:01:00|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|62
1620108070000|2021-05-04 06:01:10|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|5
1620108080000|2021-05-04 06:01:20|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|33
1620108090000|2021-05-04 06:01:30|||||||||1
1620108100000|2021-05-04 06:01:40|||||||||17
1620108110000|2021-05-04 06:01:50|4185.8|4185.2|4186.05|4185.45|4186.3|4185.7|4185.67|4185.07|148
1620108120000|2021-05-04 06:02:00|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|30
1620108130000|2021-05-04 06:02:10|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|29
1620108140000|2021-05-04 06:02:20|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|12
1620108150000|2021-05-04 06:02:30|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|40
1620108160000|2021-05-04 06:02:40|||||||||1
1620108170000|2021-05-04 06:02:50|||||||||2
1620108180000|2021-05-04 06:03:00|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|56
1620108190000|2021-05-04 06:03:10|4186.05|4185.45|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|24
1620108200000|2021-05-04 06:03:20|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|11
1620108210000|2021-05-04 06:03:30|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|18
1620108230000|2021-05-04 06:03:50|||||||||7
1620108240000|2021-05-04 06:04:00|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|38
1620108250000|2021-05-04 06:04:10|||||||||1
1620108270000|2021-05-04 06:04:30|||||||||1
1620108280000|2021-05-04 06:04:40|||||||||1
1620108300000|2021-05-04 06:05:00|4186.17|4185.57|4186.3|4185.7|4186.67|4186.07|4186.17|4185.57|166
1620108320000|2021-05-04 06:05:20|4186.42|4185.82|4186.3|4185.7|4186.42|4185.82|4186.3|4185.7|37
1620108330000|2021-05-04 06:05:30|||||||||2
1620108360000|2021-05-04 06:06:00|||||||||16
1620108370000|2021-05-04 06:06:10|4186.42|4185.82|4186.55|4185.95|4186.67|4186.07|4186.42|4185.82|40
1620108380000|2021-05-04 06:06:20|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|21
1620108390000|2021-05-04 06:06:30|||||||||23
1620108400000|2021-05-04 06:06:40|||||||||8
1620108410000|2021-05-04 06:06:50|||||||||3
1620108420000|2021-05-04 06:07:00|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|37
1620108450000|2021-05-04 06:07:30|||||||||17
1620108470000|2021-05-04 06:07:50|4187.3|4186.7|4187.8|4187.2|4187.8|4187.2|4187.3|4186.7|229
1620108480000|2021-05-04 06:08:00|4187.55|4186.95|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|132
1620108490000|2021-05-04 06:08:10|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|14
1620108510000|2021-05-04 06:08:30|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|29
1620108520000|2021-05-04 06:08:40|4187.17|4186.57|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|14
1620108530000|2021-05-04 06:08:50|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|30
1620108540000|2021-05-04 06:09:00|||||||||7
1620108550000|2021-05-04 06:09:10|||||||||4
1620108560000|2021-05-04 06:09:20|||||||||3
1620108570000|2021-05-04 06:09:30|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|25
1620108580000|2021-05-04 06:09:40|||||||||13
1620108590000|2021-05-04 06:09:50|||||||||1
1620108600000|2021-05-04 06:10:00|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|44
1620108610000|2021-05-04 06:10:10|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|7
1620108620000|2021-05-04 06:10:20|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|11
1620108640000|2021-05-04 06:10:40|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|33
1620108660000|2021-05-04 06:11:00|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|59
1620108670000|2021-05-04 06:11:10|4187.05|4186.45|4187.3|4186.7|4187.55|4186.95|4187.05|4186.45|27
1620108680000|2021-05-04 06:11:20|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|5
1620108690000|2021-05-04 06:11:30|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|2
1620108700000|2021-05-04 06:11:40|4187.17|4186.57|4186.8|4186.2|4187.17|4186.57|4186.8|4186.2|49
1620108710000|2021-05-04 06:11:50|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|22
1620108720000|2021-05-04 06:12:00|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|14
1620108730000|2021-05-04 06:12:10|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|4
1620108740000|2021-05-04 06:12:20|4186.92|4186.32|4186.8|4186.2|4186.92|4186.32|4186.8|4186.2|21
1620108750000|2021-05-04 06:12:30|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|3
1620108760000|2021-05-04 06:12:40|||||||||2
1620108790000|2021-05-04 06:13:10|||||||||7
1620108810000|2021-05-04 06:13:30|4186.8|4186.2|4186.8|4186.2|4187.05|4186.45|4186.8|4186.2|17
1620108820000|2021-05-04 06:13:40|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|18
1620108830000|2021-05-04 06:13:50|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|10
1620108840000|2021-05-04 06:14:00|||||||||12
1620108850000|2021-05-04 06:14:10|4186.92|4186.32|4186.55|4185.95|4186.92|4186.32|4186.55|4185.95|16
1620108860000|2021-05-04 06:14:20|4186.67|4186.07|4186.8|4186.2|4186.92|4186.32|4186.67|4186.07|4
1620108870000|2021-05-04 06:14:30|||||||||2
1620108900000|2021-05-04 06:15:00|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.55|4185.95|58
1620108910000|2021-05-04 06:15:10|4186.67|4186.07|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|3
1620108920000|2021-05-04 06:15:20|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|45
1620108930000|2021-05-04 06:15:30|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|11
1620108940000|2021-05-04 06:15:40|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|49
1620108950000|2021-05-04 06:15:50|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|7
1620108960000|2021-05-04 06:16:00|||||||||14
1620108970000|2021-05-04 06:16:10|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|11
1620108980000|2021-05-04 06:16:20|4186.42|4185.82|4186.3|4185.7|4186.42|4185.82|4186.3|4185.7|7
1620109000000|2021-05-04 06:16:40|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|15
1620109010000|2021-05-04 06:16:50|||||||||3
1620109020000|2021-05-04 06:17:00|||||||||10
1620109030000|2021-05-04 06:17:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|11
1620109040000|2021-05-04 06:17:20|||||||||6
1620109060000|2021-05-04 06:17:40|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|16
1620109080000|2021-05-04 06:18:00|||||||||2
1620109090000|2021-05-04 06:18:10|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|22
1620109100000|2021-05-04 06:18:20|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|25
1620109110000|2021-05-04 06:18:30|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|12
1620109130000|2021-05-04 06:18:50|||||||||1
1620109140000|2021-05-04 06:19:00|||||||||14
1620109150000|2021-05-04 06:19:10|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|43
1620109160000|2021-05-04 06:19:20|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|6
1620109170000|2021-05-04 06:19:30|||||||||1
1620109190000|2021-05-04 06:19:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|13
1620109200000|2021-05-04 06:20:00|||||||||5
1620109210000|2021-05-04 06:20:10|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|29
1620109220000|2021-05-04 06:20:20|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|17
1620109230000|2021-05-04 06:20:30|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|13
1620109260000|2021-05-04 06:21:00|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|38
1620109280000|2021-05-04 06:21:20|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|29
1620109290000|2021-05-04 06:21:30|||||||||1
1620109300000|2021-05-04 06:21:40|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|8
1620109310000|2021-05-04 06:21:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4
1620109320000|2021-05-04 06:22:00|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|19
1620109330000|2021-05-04 06:22:10|4185.67|4185.07|4185.8|4185.2|4185.92|4185.32|4185.67|4185.07|12
1620109340000|2021-05-04 06:22:20|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|2
1620109350000|2021-05-04 06:22:30|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|6
1620109360000|2021-05-04 06:22:40|4185.55|4184.95|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|27
1620109370000|2021-05-04 06:22:50|||||||||3
1620109390000|2021-05-04 06:23:10|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|41
1620109400000|2021-05-04 06:23:20|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|4
1620109410000|2021-05-04 06:23:30|4185.17|4184.57|4185.55|4184.95|4185.55|4184.95|4185.17|4184.57|30
1620109420000|2021-05-04 06:23:40|||||||||3
1620109440000|2021-05-04 06:24:00|||||||||5
1620109460000|2021-05-04 06:24:20|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|22
1620109480000|2021-05-04 06:24:40|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|21
1620109490000|2021-05-04 06:24:50|||||||||23
1620109500000|2021-05-04 06:25:00|4185.67|4185.07|4185.3|4184.7|4185.67|4185.07|4185.3|4184.7|25
1620109510000|2021-05-04 06:25:10|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|6
1620109520000|2021-05-04 06:25:20|||||||||4
1620109530000|2021-05-04 06:25:30|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|27
1620109540000|2021-05-04 06:25:40|4185.92|4185.32|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|9
1620109560000|2021-05-04 06:26:00|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|14
1620109570000|2021-05-04 06:26:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|14
1620109580000|2021-05-04 06:26:20|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|12
1620109590000|2021-05-04 06:26:30|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|16
1620109600000|2021-05-04 06:26:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|7
1620109610000|2021-05-04 06:26:50|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|5
1620109620000|2021-05-04 06:27:00|||||||||2
1620109630000|2021-05-04 06:27:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|23
1620109640000|2021-05-04 06:27:20|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|14
1620109650000|2021-05-04 06:27:30|||||||||16
1620109660000|2021-05-04 06:27:40|||||||||6
1620109670000|2021-05-04 06:27:50|||||||||10
1620109680000|2021-05-04 06:28:00|4185.92|4185.32|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|40
1620109690000|2021-05-04 06:28:10|4185.55|4184.95|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|30
1620109700000|2021-05-04 06:28:20|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|8
1620109720000|2021-05-04 06:28:40|||||||||7
1620109730000|2021-05-04 06:28:50|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|21
1620109740000|2021-05-04 06:29:00|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|13
1620109750000|2021-05-04 06:29:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|20
1620109760000|2021-05-04 06:29:20|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|6
1620109770000|2021-05-04 06:29:30|||||||||1
1620109780000|2021-05-04 06:29:40|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|16
1620109790000|2021-05-04 06:29:50|||||||||1
1620109800000|2021-05-04 06:30:00|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.55|4184.95|63
1620109810000|2021-05-04 06:30:10|4185.55|4184.95|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|22
1620109820000|2021-05-04 06:30:20|||||||||2
1620109830000|2021-05-04 06:30:30|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|25
1620109840000|2021-05-04 06:30:40|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|9
1620109850000|2021-05-04 06:30:50|||||||||4
1620109860000|2021-05-04 06:31:00|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4184.92|4184.32|52
1620109870000|2021-05-04 06:31:10|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|48
1620109880000|2021-05-04 06:31:20|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|29
1620109900000|2021-05-04 06:31:40|||||||||14
1620109920000|2021-05-04 06:32:00|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|28
1620109930000|2021-05-04 06:32:10|||||||||3
1620109940000|2021-05-04 06:32:20|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|33
1620109950000|2021-05-04 06:32:30|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|36
1620109960000|2021-05-04 06:32:40|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|62
1620109970000|2021-05-04 06:32:50|||||||||1
1620110000000|2021-05-04 06:33:20|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|21
1620110010000|2021-05-04 06:33:30|||||||||25
1620110020000|2021-05-04 06:33:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|35
1620110030000|2021-05-04 06:33:50|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|18
1620110050000|2021-05-04 06:34:10|4186.05|4185.45|4185.92|4185.32|4186.05|4185.45|4185.92|4185.32|23
1620110060000|2021-05-04 06:34:20|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|1
1620110080000|2021-05-04 06:34:40|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|16
1620110090000|2021-05-04 06:34:50|||||||||1
1620110120000|2021-05-04 06:35:20|||||||||6
1620110140000|2021-05-04 06:35:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|32
1620110160000|2021-05-04 06:36:00|||||||||2
1620110170000|2021-05-04 06:36:10|||||||||4
1620110180000|2021-05-04 06:36:20|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|19
1620110200000|2021-05-04 06:36:40|||||||||1
1620110210000|2021-05-04 06:36:50|||||||||1
1620110220000|2021-05-04 06:37:00|||||||||1
1620110260000|2021-05-04 06:37:40|4186.3|4185.7|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|101
1620110270000|2021-05-04 06:37:50|4186.42|4185.82|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|20
1620110280000|2021-05-04 06:38:00|4186.42|4185.82|4186.3|4185.7|4186.42|4185.82|4186.3|4185.7|9
1620110310000|2021-05-04 06:38:30|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|14
1620110320000|2021-05-04 06:38:40|||||||||16
1620110330000|2021-05-04 06:38:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|16
1620110340000|2021-05-04 06:39:00|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|12
1620110350000|2021-05-04 06:39:10|||||||||1
1620110370000|2021-05-04 06:39:30|||||||||4
1620110380000|2021-05-04 06:39:40|||||||||2
1620110400000|2021-05-04 06:40:00|||||||||1
1620110410000|2021-05-04 06:40:10|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|26
1620110420000|2021-05-04 06:40:20|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|5
1620110430000|2021-05-04 06:40:30|4186.05|4185.45|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|29
1620110440000|2021-05-04 06:40:40|||||||||1
1620110460000|2021-05-04 06:41:00|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|16
1620110470000|2021-05-04 06:41:10|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|13
1620110480000|2021-05-04 06:41:20|||||||||1
1620110500000|2021-05-04 06:41:40|||||||||2
1620110510000|2021-05-04 06:41:50|||||||||2
1620110520000|2021-05-04 06:42:00|||||||||3
1620110530000|2021-05-04 06:42:10|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|18
1620110540000|2021-05-04 06:42:20|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|16
1620110550000|2021-05-04 06:42:30|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|8
1620110570000|2021-05-04 06:42:50|||||||||1
1620110590000|2021-05-04 06:43:10|||||||||1
1620110600000|2021-05-04 06:43:20|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|71
1620110610000|2021-05-04 06:43:30|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|53
1620110620000|2021-05-04 06:43:40|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|11
1620110640000|2021-05-04 06:44:00|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|22
1620110650000|2021-05-04 06:44:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|9
1620110670000|2021-05-04 06:44:30|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|7
1620110680000|2021-05-04 06:44:40|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|14
1620110690000|2021-05-04 06:44:50|||||||||2
1620110700000|2021-05-04 06:45:00|4186.17|4185.57|4186.17|4185.57|4186.3|4185.7|4186.05|4185.45|58
1620110710000|2021-05-04 06:45:10|4186.3|4185.7|4185.8|4185.2|4186.3|4185.7|4185.8|4185.2|12
1620110720000|2021-05-04 06:45:20|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|8
1620110730000|2021-05-04 06:45:30|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|273
1620110740000|2021-05-04 06:45:40|||||||||2
1620110750000|2021-05-04 06:45:50|4186.67|4186.07|4186.55|4185.95|4186.67|4186.07|4186.55|4185.95|19
1620110760000|2021-05-04 06:46:00|||||||||2
1620110780000|2021-05-04 06:46:20|4186.42|4185.82|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|48
1620110800000|2021-05-04 06:46:40|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|16
1620110810000|2021-05-04 06:46:50|||||||||4
1620110840000|2021-05-04 06:47:20|||||||||18
1620110860000|2021-05-04 06:47:40|||||||||7
1620110870000|2021-05-04 06:47:50|||||||||1
1620110880000|2021-05-04 06:48:00|||||||||2
1620110900000|2021-05-04 06:48:20|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|44
1620110910000|2021-05-04 06:48:30|||||||||44
1620110920000|2021-05-04 06:48:40|||||||||1
1620110930000|2021-05-04 06:48:50|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|8
1620110940000|2021-05-04 06:49:00|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|29
1620110950000|2021-05-04 06:49:10|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|19
1620110960000|2021-05-04 06:49:20|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|22
1620110980000|2021-05-04 06:49:40|||||||||14
1620110990000|2021-05-04 06:49:50|||||||||1
1620111000000|2021-05-04 06:50:00|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|4
1620111020000|2021-05-04 06:50:20|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.92|4185.32|12
1620111030000|2021-05-04 06:50:30|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4
1620111040000|2021-05-04 06:50:40|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|19
1620111070000|2021-05-04 06:51:10|||||||||4
1620111090000|2021-05-04 06:51:30|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|19
1620111110000|2021-05-04 06:51:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|33
1620111120000|2021-05-04 06:52:00|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|22
1620111130000|2021-05-04 06:52:10|||||||||1
1620111140000|2021-05-04 06:52:20|||||||||1
1620111150000|2021-05-04 06:52:30|||||||||5
1620111160000|2021-05-04 06:52:40|||||||||2
1620111170000|2021-05-04 06:52:50|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.3|4185.7|23
1620111180000|2021-05-04 06:53:00|||||||||4
1620111190000|2021-05-04 06:53:10|||||||||1
1620111210000|2021-05-04 06:53:30|||||||||2
1620111230000|2021-05-04 06:53:50|||||||||3
1620111250000|2021-05-04 06:54:10|||||||||1
1620111260000|2021-05-04 06:54:20|4186.42|4185.82|4186.3|4185.7|4186.42|4185.82|4186.3|4185.7|72
1620111290000|2021-05-04 06:54:50|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|11
1620111300000|2021-05-04 06:55:00|||||||||6
1620111310000|2021-05-04 06:55:10|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|9
1620111320000|2021-05-04 06:55:20|||||||||2
1620111340000|2021-05-04 06:55:40|||||||||4
1620111350000|2021-05-04 06:55:50|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|30
1620111370000|2021-05-04 06:56:10|||||||||3
1620111390000|2021-05-04 06:56:30|||||||||2
1620111400000|2021-05-04 06:56:40|||||||||7
1620111420000|2021-05-04 06:57:00|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|35
1620111430000|2021-05-04 06:57:10|4186.17|4185.57|4186.17|4185.57|4186.3|4185.7|4186.05|4185.45|16
1620111440000|2021-05-04 06:57:20|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|0
1620111450000|2021-05-04 06:57:30|||||||||3
1620111460000|2021-05-04 06:57:40|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|7
1620111470000|2021-05-04 06:57:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|71
1620111480000|2021-05-04 06:58:00|4186.55|4185.95|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|44
1620111490000|2021-05-04 06:58:10|||||||||1
1620111500000|2021-05-04 06:58:20|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|14
1620111520000|2021-05-04 06:58:40|||||||||9
1620111530000|2021-05-04 06:58:50|4186.67|4186.07|4186.67|4186.07|4186.8|4186.2|4186.55|4185.95|39
1620111540000|2021-05-04 06:59:00|4186.8|4186.2|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|44
1620111550000|2021-05-04 06:59:10|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|36
1620111560000|2021-05-04 06:59:20|||||||||9
1620111580000|2021-05-04 06:59:40|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|11
1620111590000|2021-05-04 06:59:50|4186.92|4186.32|4187.05|4186.45|4187.05|4186.45|4186.92|4186.32|13
1620111600000|2021-05-04 07:00:00|4186.8|4186.2|4187.3|4186.7|4187.8|4187.2|4186.8|4186.2|579
1620111610000|2021-05-04 07:00:10|4187.42|4186.82|4188.3|4187.7|4188.55|4187.95|4187.42|4186.82|495
1620111620000|2021-05-04 07:00:20|4188.42|4187.82|4189.05|4188.45|4189.17|4188.57|4188.42|4187.82|274
1620111630000|2021-05-04 07:00:30|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|273
1620111640000|2021-05-04 07:00:40|4189.42|4188.82|4189.8|4189.2|4189.8|4189.2|4189.42|4188.82|140
1620111650000|2021-05-04 07:00:50|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|203
1620111660000|2021-05-04 07:01:00|4189.55|4188.95|4189.55|4188.95|4190.05|4189.45|4189.55|4188.95|520
1620111670000|2021-05-04 07:01:10|4189.8|4189.2|4189.8|4189.2|4189.92|4189.32|4189.55|4188.95|143
1620111680000|2021-05-04 07:01:20|4189.55|4188.95|4189.8|4189.2|4189.8|4189.2|4189.3|4188.7|179
1620111690000|2021-05-04 07:01:30|4190.05|4189.45|4189.55|4188.95|4190.05|4189.45|4189.55|4188.95|189
1620111700000|2021-05-04 07:01:40|4189.8|4189.2|4189.3|4188.7|4189.8|4189.2|4189.3|4188.7|56
1620111710000|2021-05-04 07:01:50|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|30
1620111720000|2021-05-04 07:02:00|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.55|4187.95|250
1620111730000|2021-05-04 07:02:10|4188.92|4188.32|4189.42|4188.82|4189.55|4188.95|4188.8|4188.2|111
1620111740000|2021-05-04 07:02:20|4189.55|4188.95|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|95
1620111750000|2021-05-04 07:02:30|4189.67|4189.07|4189.67|4189.07|4190.05|4189.45|4189.67|4189.07|100
1620111760000|2021-05-04 07:02:40|4189.8|4189.2|4189.3|4188.7|4189.8|4189.2|4189.17|4188.57|118
1620111770000|2021-05-04 07:02:50|4189.17|4188.57|4189.3|4188.7|4189.55|4188.95|4189.17|4188.57|60
1620111780000|2021-05-04 07:03:00|4189.05|4188.45|4189.3|4188.7|4189.55|4188.95|4189.05|4188.45|92
1620111790000|2021-05-04 07:03:10|4189.05|4188.45|4189.05|4188.45|4189.17|4188.57|4189.05|4188.45|105
1620111800000|2021-05-04 07:03:20|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|11
1620111810000|2021-05-04 07:03:30|4189.55|4188.95|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|78
1620111820000|2021-05-04 07:03:40|4189.55|4188.95|4189.3|4188.7|4189.8|4189.2|4189.3|4188.7|80
1620111830000|2021-05-04 07:03:50|4189.05|4188.45|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|69
1620111840000|2021-05-04 07:04:00|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|65
1620111850000|2021-05-04 07:04:10|4188.92|4188.32|4188.92|4188.32|4189.05|4188.45|4188.92|4188.32|27
1620111860000|2021-05-04 07:04:20|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|81
1620111870000|2021-05-04 07:04:30|4189.17|4188.57|4189.55|4188.95|4189.55|4188.95|4189.17|4188.57|99
1620111880000|2021-05-04 07:04:40|4189.42|4188.82|4189.05|4188.45|4189.42|4188.82|4189.05|4188.45|84
1620111890000|2021-05-04 07:04:50|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|36
1620111900000|2021-05-04 07:05:00|4188.55|4187.95|4188.3|4187.7|4188.8|4188.2|4188.3|4187.7|143
1620111910000|2021-05-04 07:05:10|4188.05|4187.45|4187.8|4187.2|4188.05|4187.45|4187.55|4186.95|170
1620111920000|2021-05-04 07:05:20|4187.55|4186.95|4187.3|4186.7|4187.8|4187.2|4187.3|4186.7|103
1620111930000|2021-05-04 07:05:30|4187.42|4186.82|4187.8|4187.2|4187.8|4187.2|4187.3|4186.7|59
1620111940000|2021-05-04 07:05:40|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.3|4186.7|227
1620111950000|2021-05-04 07:05:50|4188.05|4187.45|4188.3|4187.7|4188.55|4187.95|4187.92|4187.32|234
1620111960000|2021-05-04 07:06:00|4188.42|4187.82|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|94
1620111970000|2021-05-04 07:06:10|4188.42|4187.82|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|59
1620111980000|2021-05-04 07:06:20|4188.8|4188.2|4188.55|4187.95|4189.05|4188.45|4188.55|4187.95|95
1620111990000|2021-05-04 07:06:30|4188.3|4187.7|4188.3|4187.7|4188.3|4187.7|4188.3|4187.7|13
1620112000000|2021-05-04 07:06:40|4188.42|4187.82|4188.67|4188.07|4188.8|4188.2|4188.42|4187.82|42
1620112010000|2021-05-04 07:06:50|4188.55|4187.95|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|39
1620112020000|2021-05-04 07:07:00|4188.3|4187.7|4188.3|4187.7|4188.3|4187.7|4188.05|4187.45|55
1620112030000|2021-05-04 07:07:10|4188.17|4187.57|4188.8|4188.2|4188.8|4188.2|4188.17|4187.57|65
1620112040000|2021-05-04 07:07:20|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|30
1620112050000|2021-05-04 07:07:30|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|59
1620112060000|2021-05-04 07:07:40|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|33
1620112070000|2021-05-04 07:07:50|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|16
1620112080000|2021-05-04 07:08:00|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|105
1620112090000|2021-05-04 07:08:10|4189.8|4189.2|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|81
1620112100000|2021-05-04 07:08:20|4189.3|4188.7|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|65
1620112110000|2021-05-04 07:08:30|4189.05|4188.45|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|42
1620112120000|2021-05-04 07:08:40|4189.42|4188.82|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|14
1620112130000|2021-05-04 07:08:50|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|32
1620112140000|2021-05-04 07:09:00|4189.8|4189.2|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|81
1620112160000|2021-05-04 07:09:20|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|27
1620112170000|2021-05-04 07:09:30|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|114
1620112180000|2021-05-04 07:09:40|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|85
1620112190000|2021-05-04 07:09:50|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|102
1620112200000|2021-05-04 07:10:00|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|98
1620112210000|2021-05-04 07:10:10|4190.05|4189.45|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|101
1620112220000|2021-05-04 07:10:20|||||||||75
1620112230000|2021-05-04 07:10:30|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|89
1620112240000|2021-05-04 07:10:40|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|21
1620112250000|2021-05-04 07:10:50|4190.05|4189.45|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|69
1620112260000|2021-05-04 07:11:00|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|67
1620112270000|2021-05-04 07:11:10|4189.55|4188.95|4190.05|4189.45|4190.05|4189.45|4189.55|4188.95|52
1620112280000|2021-05-04 07:11:20|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|39
1620112290000|2021-05-04 07:11:30|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|30
1620112300000|2021-05-04 07:11:40|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|40
1620112310000|2021-05-04 07:11:50|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.17|4189.57|15
1620112320000|2021-05-04 07:12:00|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|120
1620112330000|2021-05-04 07:12:10|4190.05|4189.45|4190.55|4189.95|4190.55|4189.95|4190.05|4189.45|198
1620112340000|2021-05-04 07:12:20|4190.3|4189.7|4190.55|4189.95|4190.8|4190.2|4190.3|4189.7|58
1620112350000|2021-05-04 07:12:30|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|40
1620112360000|2021-05-04 07:12:40|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|117
1620112370000|2021-05-04 07:12:50|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|103
1620112380000|2021-05-04 07:13:00|4190.55|4189.95|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|217
1620112390000|2021-05-04 07:13:10|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.17|4189.57|77
1620112400000|2021-05-04 07:13:20|4190.42|4189.82|4190.8|4190.2|4190.8|4190.2|4190.3|4189.7|111
1620112410000|2021-05-04 07:13:30|4190.55|4189.95|4191.05|4190.45|4191.05|4190.45|4190.55|4189.95|73
1620112420000|2021-05-04 07:13:40|||||||||32
1620112430000|2021-05-04 07:13:50|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.17|4190.57|71
1620112440000|2021-05-04 07:14:00|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|90
1620112450000|2021-05-04 07:14:10|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|4191.3|4190.7|143
1620112460000|2021-05-04 07:14:20|4191.55|4190.95|4191.8|4191.2|4191.8|4191.2|4191.3|4190.7|387
1620112470000|2021-05-04 07:14:30|4191.67|4191.07|4191.55|4190.95|4191.67|4191.07|4191.55|4190.95|66
1620112480000|2021-05-04 07:14:40|4191.67|4191.07|4191.8|4191.2|4191.92|4191.32|4191.67|4191.07|96
1620112490000|2021-05-04 07:14:50|4192.05|4191.45|4191.8|4191.2|4192.05|4191.45|4191.67|4191.07|68
1620112500000|2021-05-04 07:15:00|4191.67|4191.07|4191.8|4191.2|4191.8|4191.2|4191.55|4190.95|120
1620112510000|2021-05-04 07:15:10|4192.05|4191.45|4191.8|4191.2|4192.05|4191.45|4191.8|4191.2|93
1620112520000|2021-05-04 07:15:20|4191.67|4191.07|4191.55|4190.95|4191.67|4191.07|4191.55|4190.95|89
1620112530000|2021-05-04 07:15:30|4191.67|4191.07|4191.8|4191.2|4191.8|4191.2|4191.55|4190.95|100
1620112540000|2021-05-04 07:15:40|4191.55|4190.95|4191.55|4190.95|4191.8|4191.2|4191.55|4190.95|40
1620112550000|2021-05-04 07:15:50|4191.67|4191.07|4191.8|4191.2|4191.92|4191.32|4191.55|4190.95|81
1620112560000|2021-05-04 07:16:00|||||||||56
1620112570000|2021-05-04 07:16:10|4191.67|4191.07|4191.55|4190.95|4191.8|4191.2|4191.55|4190.95|82
1620112580000|2021-05-04 07:16:20|4191.67|4191.07|4191.8|4191.2|4191.8|4191.2|4191.67|4191.07|33
1620112590000|2021-05-04 07:16:30|||||||||9
1620112600000|2021-05-04 07:16:40|4191.55|4190.95|4191.55|4190.95|4191.67|4191.07|4191.55|4190.95|36
1620112610000|2021-05-04 07:16:50|||||||||14
1620112620000|2021-05-04 07:17:00|4191.8|4191.2|4191.55|4190.95|4191.8|4191.2|4191.55|4190.95|36
1620112630000|2021-05-04 07:17:10|||||||||30
1620112640000|2021-05-04 07:17:20|4191.42|4190.82|4191.55|4190.95|4191.55|4190.95|4191.42|4190.82|60
1620112650000|2021-05-04 07:17:30|4191.42|4190.82|4191.05|4190.45|4191.42|4190.82|4191.05|4190.45|73
1620112660000|2021-05-04 07:17:40|||||||||5
1620112670000|2021-05-04 07:17:50|4190.8|4190.2|4191.05|4190.45|4191.05|4190.45|4190.8|4190.2|87
1620112680000|2021-05-04 07:18:00|4190.8|4190.2|4190.55|4189.95|4190.8|4190.2|4190.55|4189.95|139
1620112690000|2021-05-04 07:18:10|4190.8|4190.2|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|177
1620112700000|2021-05-04 07:18:20|4190.92|4190.32|4191.17|4190.57|4191.3|4190.7|4190.92|4190.32|49
1620112710000|2021-05-04 07:18:30|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|58
1620112720000|2021-05-04 07:18:40|4190.92|4190.32|4190.8|4190.2|4191.05|4190.45|4190.8|4190.2|87
1620112730000|2021-05-04 07:18:50|||||||||6
1620112740000|2021-05-04 07:19:00|||||||||41
1620112750000|2021-05-04 07:19:10|4190.92|4190.32|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|51
1620112760000|2021-05-04 07:19:20|4190.92|4190.32|4190.8|4190.2|4191.05|4190.45|4190.8|4190.2|38
1620112770000|2021-05-04 07:19:30|||||||||21
1620112780000|2021-05-04 07:19:40|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.8|4190.2|111
1620112790000|2021-05-04 07:19:50|4190.92|4190.32|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|14
1620112800000|2021-05-04 07:20:00|4190.92|4190.32|4190.8|4190.2|4191.05|4190.45|4190.8|4190.2|30
1620112810000|2021-05-04 07:20:10|4190.92|4190.32|4191.05|4190.45|4191.05|4190.45|4190.8|4190.2|66
1620112820000|2021-05-04 07:20:20|||||||||12
1620112830000|2021-05-04 07:20:30|||||||||1
1620112840000|2021-05-04 07:20:40|4190.92|4190.32|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|61
1620112850000|2021-05-04 07:20:50|4190.55|4189.95|4190.05|4189.45|4190.55|4189.95|4190.05|4189.45|163
1620112860000|2021-05-04 07:21:00|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|85
1620112870000|2021-05-04 07:21:10|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|31
1620112880000|2021-05-04 07:21:20|||||||||29
1620112890000|2021-05-04 07:21:30|4189.3|4188.7|4189.55|4188.95|4189.8|4189.2|4189.3|4188.7|109
1620112900000|2021-05-04 07:21:40|4189.67|4189.07|4189.3|4188.7|4189.67|4189.07|4189.3|4188.7|51
1620112910000|2021-05-04 07:21:50|4189.17|4188.57|4188.8|4188.2|4189.17|4188.57|4188.8|4188.2|193
1620112920000|2021-05-04 07:22:00|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|111
1620112930000|2021-05-04 07:22:10|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|43
1620112940000|2021-05-04 07:22:20|4188.3|4187.7|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|98
1620112950000|2021-05-04 07:22:30|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|157
1620112960000|2021-05-04 07:22:40|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|60
1620112970000|2021-05-04 07:22:50|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|114
1620112980000|2021-05-04 07:23:00|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|100
1620112990000|2021-05-04 07:23:10|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|42
1620113000000|2021-05-04 07:23:20|4188.55|4187.95|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|37
1620113010000|2021-05-04 07:23:30|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|10
1620113020000|2021-05-04 07:23:40|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|16
1620113030000|2021-05-04 07:23:50|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|15
1620113040000|2021-05-04 07:24:00|4188.3|4187.7|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|66
1620113050000|2021-05-04 07:24:10|4188.17|4187.57|4188.3|4187.7|4188.3|4187.7|4188.17|4187.57|34
1620113060000|2021-05-04 07:24:20|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|15
1620113070000|2021-05-04 07:24:30|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|54
1620113080000|2021-05-04 07:24:40|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|69
1620113090000|2021-05-04 07:24:50|4187.92|4187.32|4187.8|4187.2|4188.05|4187.45|4187.8|4187.2|66
1620113100000|2021-05-04 07:25:00|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.05|4186.45|186
1620113110000|2021-05-04 07:25:10|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|32
1620113120000|2021-05-04 07:25:20|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|72
1620113130000|2021-05-04 07:25:30|4188.3|4187.7|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|87
1620113140000|2021-05-04 07:25:40|4187.8|4187.2|4187.3|4186.7|4187.8|4187.2|4187.3|4186.7|58
1620113150000|2021-05-04 07:25:50|4187.05|4186.45|4186.55|4185.95|4187.05|4186.45|4186.55|4185.95|127
1620113160000|2021-05-04 07:26:00|4186.3|4185.7|4185.8|4185.2|4186.42|4185.82|4185.8|4185.2|157
1620113170000|2021-05-04 07:26:10|4185.55|4184.95|4185.05|4184.45|4185.55|4184.95|4185.05|4184.45|258
1620113180000|2021-05-04 07:26:20|4184.8|4184.2|4185.3|4184.7|4185.3|4184.7|4184.8|4184.2|182
1620113190000|2021-05-04 07:26:30|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|25
1620113200000|2021-05-04 07:26:40|4185.55|4184.95|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|113
1620113210000|2021-05-04 07:26:50|4185.8|4185.2|4185.67|4185.07|4185.8|4185.2|4185.55|4184.95|52
1620113220000|2021-05-04 07:27:00|4185.8|4185.2|4185.3|4184.7|4185.8|4185.2|4185.17|4184.57|105
1620113230000|2021-05-04 07:27:10|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|37
1620113240000|2021-05-04 07:27:20|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|20
1620113250000|2021-05-04 07:27:30|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|34
1620113260000|2021-05-04 07:27:40|4185.67|4185.07|4185.05|4184.45|4185.67|4185.07|4185.05|4184.45|66
1620113270000|2021-05-04 07:27:50|4185.17|4184.57|4185.55|4184.95|4185.55|4184.95|4185.05|4184.45|62
1620113280000|2021-05-04 07:28:00|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.3|4184.7|53
1620113290000|2021-05-04 07:28:10|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|19
1620113300000|2021-05-04 07:28:20|4186.05|4185.45|4186.3|4185.7|4186.3|4185.7|4185.92|4185.32|117
1620113310000|2021-05-04 07:28:30|4186.05|4185.45|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|60
1620113320000|2021-05-04 07:28:40|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|75
1620113330000|2021-05-04 07:28:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|139
1620113340000|2021-05-04 07:29:00|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|25
1620113350000|2021-05-04 07:29:10|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|36
1620113360000|2021-05-04 07:29:20|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|73
1620113370000|2021-05-04 07:29:30|4186.92|4186.32|4187.05|4186.45|4187.3|4186.7|4186.8|4186.2|145
1620113380000|2021-05-04 07:29:40|4186.8|4186.2|4187.05|4186.45|4187.05|4186.45|4186.8|4186.2|27
1620113390000|2021-05-04 07:29:50|4187.17|4186.57|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|18
1620113400000|2021-05-04 07:30:00|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.55|4185.95|71
1620113410000|2021-05-04 07:30:10|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.55|4185.95|25
1620113420000|2021-05-04 07:30:20|4187.05|4186.45|4186.8|4186.2|4187.05|4186.45|4186.8|4186.2|35
1620113430000|2021-05-04 07:30:30|4186.55|4185.95|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|26
1620113440000|2021-05-04 07:30:40|4186.67|4186.07|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|18
1620113450000|2021-05-04 07:30:50|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|9
1620113460000|2021-05-04 07:31:00|4186.42|4185.82|4186.05|4185.45|4186.55|4185.95|4186.05|4185.45|118
1620113470000|2021-05-04 07:31:10|||||||||5
1620113480000|2021-05-04 07:31:20|4186.3|4185.7|4186.17|4185.57|4186.3|4185.7|4186.05|4185.45|67
1620113490000|2021-05-04 07:31:30|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|20
1620113500000|2021-05-04 07:31:40|||||||||4
1620113510000|2021-05-04 07:31:50|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|27
1620113520000|2021-05-04 07:32:00|4186.05|4185.45|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|48
1620113530000|2021-05-04 07:32:10|4186.17|4185.57|4185.55|4184.95|4186.17|4185.57|4185.55|4184.95|56
1620113540000|2021-05-04 07:32:20|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|151
1620113550000|2021-05-04 07:32:30|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|73
1620113560000|2021-05-04 07:32:40|||||||||13
1620113570000|2021-05-04 07:32:50|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|60
1620113580000|2021-05-04 07:33:00|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|157
1620113590000|2021-05-04 07:33:10|4185.42|4184.82|4185.05|4184.45|4185.55|4184.95|4185.05|4184.45|59
1620113600000|2021-05-04 07:33:20|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|16
1620113610000|2021-05-04 07:33:30|4185.17|4184.57|4185.3|4184.7|4185.55|4184.95|4185.05|4184.45|44
1620113620000|2021-05-04 07:33:40|4185.05|4184.45|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|29
1620113630000|2021-05-04 07:33:50|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|8
1620113640000|2021-05-04 07:34:00|4185.17|4184.57|4185.17|4184.57|4185.3|4184.7|4185.05|4184.45|44
1620113650000|2021-05-04 07:34:10|4185.05|4184.45|4184.8|4184.2|4185.3|4184.7|4184.8|4184.2|89
1620113660000|2021-05-04 07:34:20|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|35
1620113670000|2021-05-04 07:34:30|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|52
1620113680000|2021-05-04 07:34:40|4184.55|4183.95|4184.05|4183.45|4184.55|4183.95|4184.05|4183.45|94
1620113690000|2021-05-04 07:34:50|4184.3|4183.7|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|62
1620113700000|2021-05-04 07:35:00|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|134
1620113710000|2021-05-04 07:35:10|4184.55|4183.95|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|34
1620113720000|2021-05-04 07:35:20|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|54
1620113730000|2021-05-04 07:35:30|4184.3|4183.7|4184.3|4183.7|4184.55|4183.95|4184.17|4183.57|51
1620113740000|2021-05-04 07:35:40|4184.05|4183.45|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|252
1620113760000|2021-05-04 07:36:00|4183.3|4182.7|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|365
1620113770000|2021-05-04 07:36:10|4183.42|4182.82|4183.3|4182.7|4183.42|4182.82|4183.05|4182.45|223
1620113780000|2021-05-04 07:36:20|4183.05|4182.45|4183.8|4183.2|4183.8|4183.2|4183.05|4182.45|324
1620113790000|2021-05-04 07:36:30|||||||||2
1620113800000|2021-05-04 07:36:40|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|45
1620113810000|2021-05-04 07:36:50|4183.92|4183.32|4183.55|4182.95|4184.3|4183.7|4183.55|4182.95|111
1620113820000|2021-05-04 07:37:00|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.3|4182.7|126
1620113830000|2021-05-04 07:37:10|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|57
1620113840000|2021-05-04 07:37:20|||||||||1
1620113850000|2021-05-04 07:37:30|4183.17|4182.57|4183.3|4182.7|4183.3|4182.7|4183.17|4182.57|59
1620113860000|2021-05-04 07:37:40|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.67|4183.07|31
1620113870000|2021-05-04 07:37:50|4183.67|4183.07|4183.55|4182.95|4183.8|4183.2|4183.3|4182.7|46
1620113880000|2021-05-04 07:38:00|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|43
1620113890000|2021-05-04 07:38:10|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|37
1620113900000|2021-05-04 07:38:20|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|124
1620113910000|2021-05-04 07:38:30|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|45
1620113920000|2021-05-04 07:38:40|||||||||2
1620113930000|2021-05-04 07:38:50|4183.17|4182.57|4183.05|4182.45|4183.3|4182.7|4183.05|4182.45|67
1620113940000|2021-05-04 07:39:00|4182.92|4182.32|4182.8|4182.2|4183.05|4182.45|4182.8|4182.2|39
1620113950000|2021-05-04 07:39:10|4182.92|4182.32|4182.55|4181.95|4183.05|4182.45|4182.55|4181.95|90
1620113960000|2021-05-04 07:39:20|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|65
1620113970000|2021-05-04 07:39:30|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|76
1620113980000|2021-05-04 07:39:40|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|12
1620113990000|2021-05-04 07:39:50|4182.67|4182.07|4183.05|4182.45|4183.05|4182.45|4182.67|4182.07|35
1620114000000|2021-05-04 07:40:00|4182.92|4182.32|4182.05|4181.45|4182.92|4182.32|4181.92|4181.32|173
1620114010000|2021-05-04 07:40:10|4181.8|4181.2|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|51
1620114020000|2021-05-04 07:40:20|4181.3|4180.7|4181.05|4180.45|4181.3|4180.7|4180.8|4180.2|222
1620114030000|2021-05-04 07:40:30|4180.8|4180.2|4181.3|4180.7|4181.3|4180.7|4180.8|4180.2|126
1620114040000|2021-05-04 07:40:40|4181.17|4180.57|4181.42|4180.82|4181.42|4180.82|4181.05|4180.45|65
1620114050000|2021-05-04 07:40:50|4181.3|4180.7|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|113
1620114060000|2021-05-04 07:41:00|4181.05|4180.45|4181.3|4180.7|4181.55|4180.95|4181.05|4180.45|98
1620114070000|2021-05-04 07:41:10|4181.17|4180.57|4180.8|4180.2|4181.3|4180.7|4180.8|4180.2|143
1620114080000|2021-05-04 07:41:20|4180.92|4180.32|4181.05|4180.45|4181.17|4180.57|4180.92|4180.32|52
1620114090000|2021-05-04 07:41:30|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|27
1620114100000|2021-05-04 07:41:40|4181.42|4180.82|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|45
1620114110000|2021-05-04 07:41:50|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|19
1620114120000|2021-05-04 07:42:00|4181.17|4180.57|4181.3|4180.7|4181.3|4180.7|4181.17|4180.57|83
1620114130000|2021-05-04 07:42:10|4181.55|4180.95|4181.55|4180.95|4181.8|4181.2|4181.55|4180.95|127
1620114140000|2021-05-04 07:42:20|4181.67|4181.07|4181.92|4181.32|4181.92|4181.32|4181.67|4181.07|60
1620114150000|2021-05-04 07:42:30|4182.05|4181.45|4181.92|4181.32|4182.05|4181.45|4181.8|4181.2|82
1620114160000|2021-05-04 07:42:40|4181.8|4181.2|4181.8|4181.2|4181.92|4181.32|4181.8|4181.2|46
1620114170000|2021-05-04 07:42:50|4181.92|4181.32|4182.05|4181.45|4182.05|4181.45|4181.92|4181.32|48
1620114180000|2021-05-04 07:43:00|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|50
1620114190000|2021-05-04 07:43:10|4182.17|4181.57|4182.55|4181.95|4182.55|4181.95|4182.17|4181.57|65
1620114200000|2021-05-04 07:43:20|4182.8|4182.2|4182.3|4181.7|4182.8|4182.2|4182.3|4181.7|79
1620114210000|2021-05-04 07:43:30|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|13
1620114220000|2021-05-04 07:43:40|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|96
1620114230000|2021-05-04 07:43:50|4182.42|4181.82|4182.05|4181.45|4182.42|4181.82|4182.05|4181.45|47
1620114240000|2021-05-04 07:44:00|4181.8|4181.2|4182.05|4181.45|4182.05|4181.45|4181.8|4181.2|54
1620114250000|2021-05-04 07:44:10|||||||||1
1620114260000|2021-05-04 07:44:20|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|55
1620114270000|2021-05-04 07:44:30|4182.05|4181.45|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|88
1620114280000|2021-05-04 07:44:40|4182.17|4181.57|4182.55|4181.95|4182.55|4181.95|4182.17|4181.57|41
1620114290000|2021-05-04 07:44:50|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|121
1620114300000|2021-05-04 07:45:00|4182.55|4181.95|4181.55|4180.95|4182.55|4181.95|4181.55|4180.95|115
1620114310000|2021-05-04 07:45:10|4181.42|4180.82|4181.3|4180.7|4181.55|4180.95|4181.3|4180.7|86
1620114320000|2021-05-04 07:45:20|4181.17|4180.57|4181.55|4180.95|4181.55|4180.95|4181.17|4180.57|38
1620114330000|2021-05-04 07:45:30|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|4181.8|4181.2|19
1620114340000|2021-05-04 07:45:40|||||||||6
1620114350000|2021-05-04 07:45:50|4181.67|4181.07|4181.3|4180.7|4181.67|4181.07|4181.3|4180.7|131
1620114360000|2021-05-04 07:46:00|4181.05|4180.45|4181.05|4180.45|4181.3|4180.7|4181.05|4180.45|38
1620114370000|2021-05-04 07:46:10|4180.92|4180.32|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|108
1620114380000|2021-05-04 07:46:20|4181.17|4180.57|4181.8|4181.2|4181.8|4181.2|4181.05|4180.45|119
1620114390000|2021-05-04 07:46:30|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|4182.05|4181.45|23
1620114400000|2021-05-04 07:46:40|4182.17|4181.57|4182.3|4181.7|4182.3|4181.7|4182.17|4181.57|25
1620114410000|2021-05-04 07:46:50|4182.17|4181.57|4182.05|4181.45|4182.17|4181.57|4181.8|4181.2|31
1620114420000|2021-05-04 07:47:00|||||||||38
1620114430000|2021-05-04 07:47:10|||||||||1
1620114440000|2021-05-04 07:47:20|4182.3|4181.7|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|52
1620114450000|2021-05-04 07:47:30|4182.42|4181.82|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|48
1620114470000|2021-05-04 07:47:50|4182.05|4181.45|4182.05|4181.45|4182.17|4181.57|4181.8|4181.2|55
1620114480000|2021-05-04 07:48:00|4181.8|4181.2|4182.3|4181.7|4182.3|4181.7|4181.8|4181.2|65
1620114490000|2021-05-04 07:48:10|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|15
1620114500000|2021-05-04 07:48:20|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|16
1620114510000|2021-05-04 07:48:30|4182.67|4182.07|4182.8|4182.2|4183.05|4182.45|4182.67|4182.07|32
1620114520000|2021-05-04 07:48:40|||||||||34
1620114530000|2021-05-04 07:48:50|4182.55|4181.95|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|134
1620114540000|2021-05-04 07:49:00|4182.67|4182.07|4182.3|4181.7|4182.67|4182.07|4182.3|4181.7|20
1620114550000|2021-05-04 07:49:10|4182.17|4181.57|4182.8|4182.2|4182.8|4182.2|4182.17|4181.57|85
1620114560000|2021-05-04 07:49:20|4182.55|4181.95|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|31
1620114570000|2021-05-04 07:49:30|||||||||32
1620114580000|2021-05-04 07:49:40|4182.3|4181.7|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|102
1620114590000|2021-05-04 07:49:50|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|35
1620114600000|2021-05-04 07:50:00|4182.55|4181.95|4182.55|4181.95|4182.67|4182.07|4182.42|4181.82|35
1620114610000|2021-05-04 07:50:10|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|54
1620114620000|2021-05-04 07:50:20|4182.3|4181.7|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|28
1620114630000|2021-05-04 07:50:30|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|36
1620114640000|2021-05-04 07:50:40|||||||||86
1620114650000|2021-05-04 07:50:50|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|12
1620114660000|2021-05-04 07:51:00|4182.42|4181.82|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|48
1620114670000|2021-05-04 07:51:10|||||||||33
1620114680000|2021-05-04 07:51:20|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.42|4181.82|62
1620114690000|2021-05-04 07:51:30|4182.42|4181.82|4182.55|4181.95|4182.55|4181.95|4182.3|4181.7|93
1620114700000|2021-05-04 07:51:40|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|34
1620114710000|2021-05-04 07:51:50|4182.67|4182.07|4182.8|4182.2|4182.8|4182.2|4182.55|4181.95|45
1620114720000|2021-05-04 07:52:00|||||||||15
1620114730000|2021-05-04 07:52:10|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4182.8|4182.2|60
1620114740000|2021-05-04 07:52:20|4182.55|4181.95|4183.05|4182.45|4183.05|4182.45|4182.55|4181.95|69
1620114750000|2021-05-04 07:52:30|||||||||5
1620114760000|2021-05-04 07:52:40|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|54
1620114770000|2021-05-04 07:52:50|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|71
1620114780000|2021-05-04 07:53:00|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|43
1620114790000|2021-05-04 07:53:10|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|4183.3|4182.7|39
1620114800000|2021-05-04 07:53:20|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|14
1620114810000|2021-05-04 07:53:30|4182.8|4182.2|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|58
1620114820000|2021-05-04 07:53:40|4182.8|4182.2|4183.05|4182.45|4183.05|4182.45|4182.8|4182.2|9
1620114840000|2021-05-04 07:54:00|4183.17|4182.57|4183.55|4182.95|4183.55|4182.95|4183.17|4182.57|36
1620114850000|2021-05-04 07:54:10|||||||||2
1620114860000|2021-05-04 07:54:20|||||||||43
1620114870000|2021-05-04 07:54:30|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|39
1620114880000|2021-05-04 07:54:40|4184.05|4183.45|4184.05|4183.45|4184.05|4183.45|4183.8|4183.2|26
1620114890000|2021-05-04 07:54:50|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|27
1620114910000|2021-05-04 07:55:10|4183.92|4183.32|4183.8|4183.2|4183.92|4183.32|4183.8|4183.2|10
1620114920000|2021-05-04 07:55:20|||||||||19
1620114930000|2021-05-04 07:55:30|||||||||11
1620114940000|2021-05-04 07:55:40|4184.05|4183.45|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|58
1620114950000|2021-05-04 07:55:50|||||||||1
1620114960000|2021-05-04 07:56:00|4183.92|4183.32|4183.55|4182.95|4184.05|4183.45|4183.55|4182.95|57
1620114970000|2021-05-04 07:56:10|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|3
1620114980000|2021-05-04 07:56:20|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|27
1620114990000|2021-05-04 07:56:30|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.67|4183.07|21
1620115000000|2021-05-04 07:56:40|4183.92|4183.32|4184.05|4183.45|4184.05|4183.45|4183.92|4183.32|19
1620115010000|2021-05-04 07:56:50|4183.92|4183.32|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|45
1620115020000|2021-05-04 07:57:00|4183.55|4182.95|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|78
1620115030000|2021-05-04 07:57:10|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|35
1620115040000|2021-05-04 07:57:20|4183.67|4183.07|4183.3|4182.7|4183.8|4183.2|4183.3|4182.7|40
1620115050000|2021-05-04 07:57:30|||||||||35
1620115060000|2021-05-04 07:57:40|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|18
1620115070000|2021-05-04 07:57:50|4183.67|4183.07|4184.3|4183.7|4184.3|4183.7|4183.67|4183.07|125
1620115080000|2021-05-04 07:58:00|4184.05|4183.45|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|45
1620115090000|2021-05-04 07:58:10|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.55|4182.95|12
1620115100000|2021-05-04 07:58:20|4183.8|4183.2|4184.05|4183.45|4184.05|4183.45|4183.8|4183.2|98
1620115110000|2021-05-04 07:58:30|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|17
1620115120000|2021-05-04 07:58:40|4183.55|4182.95|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|20
1620115130000|2021-05-04 07:58:50|4183.92|4183.32|4184.05|4183.45|4184.05|4183.45|4183.92|4183.32|24
1620115140000|2021-05-04 07:59:00|4183.92|4183.32|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|19
1620115160000|2021-05-04 07:59:20|||||||||2
1620115170000|2021-05-04 07:59:30|4183.92|4183.32|4184.05|4183.45|4184.3|4183.7|4183.92|4183.32|19
1620115180000|2021-05-04 07:59:40|4184.17|4183.57|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|11
1620115190000|2021-05-04 07:59:50|||||||||11
1620115200000|2021-05-04 08:00:00|4183.8|4183.2|4184.05|4183.45|4184.05|4183.45|4183.8|4183.2|44
1620115210000|2021-05-04 08:00:10|4184.17|4183.57|4183.8|4183.2|4184.17|4183.57|4183.8|4183.2|47
1620115220000|2021-05-04 08:00:20|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.55|4182.95|25
1620115230000|2021-05-04 08:00:30|4183.67|4183.07|4183.3|4182.7|4183.67|4183.07|4183.3|4182.7|53
1620115240000|2021-05-04 08:00:40|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|52
1620115250000|2021-05-04 08:00:50|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|58
1620115260000|2021-05-04 08:01:00|4183.42|4182.82|4183.55|4182.95|4183.55|4182.95|4183.3|4182.7|85
1620115270000|2021-05-04 08:01:10|4183.42|4182.82|4183.05|4182.45|4183.42|4182.82|4182.8|4182.2|147
1620115280000|2021-05-04 08:01:20|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|4182.8|4182.2|23
1620115290000|2021-05-04 08:01:30|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|4182.55|4181.95|49
1620115300000|2021-05-04 08:01:40|||||||||1
1620115310000|2021-05-04 08:01:50|4182.3|4181.7|4181.3|4180.7|4182.3|4181.7|4181.3|4180.7|115
1620115320000|2021-05-04 08:02:00|4181.55|4180.95|4181.55|4180.95|4181.55|4180.95|4181.3|4180.7|142
1620115330000|2021-05-04 08:02:10|4181.8|4181.2|4182.8|4182.2|4182.8|4182.2|4181.8|4181.2|173
1620115340000|2021-05-04 08:02:20|4182.67|4182.07|4182.55|4181.95|4182.8|4182.2|4182.55|4181.95|61
1620115350000|2021-05-04 08:02:30|4182.3|4181.7|4182.3|4181.7|4182.42|4181.82|4182.3|4181.7|29
1620115360000|2021-05-04 08:02:40|4182.42|4181.82|4183.05|4182.45|4183.05|4182.45|4182.42|4181.82|36
1620115370000|2021-05-04 08:02:50|4183.17|4182.57|4183.8|4183.2|4183.8|4183.2|4183.05|4182.45|115
1620115380000|2021-05-04 08:03:00|||||||||67
1620115400000|2021-05-04 08:03:20|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|48
1620115410000|2021-05-04 08:03:30|4183.67|4183.07|4184.3|4183.7|4184.3|4183.7|4183.55|4182.95|76
1620115420000|2021-05-04 08:03:40|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|71
1620115430000|2021-05-04 08:03:50|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|61
1620115440000|2021-05-04 08:04:00|4184.67|4184.07|4184.3|4183.7|4184.8|4184.2|4184.3|4183.7|43
1620115450000|2021-05-04 08:04:10|4184.55|4183.95|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|25
1620115460000|2021-05-04 08:04:20|4184.05|4183.45|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|60
1620115470000|2021-05-04 08:04:30|4184.55|4183.95|4184.05|4183.45|4184.55|4183.95|4184.05|4183.45|32
1620115480000|2021-05-04 08:04:40|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|38
1620115490000|2021-05-04 08:04:50|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|142
1620115500000|2021-05-04 08:05:00|4184.17|4183.57|4184.55|4183.95|4184.55|4183.95|4184.05|4183.45|29
1620115510000|2021-05-04 08:05:10|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|50
1620115520000|2021-05-04 08:05:20|4185.05|4184.45|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|69
1620115530000|2021-05-04 08:05:30|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|117
1620115540000|2021-05-04 08:05:40|4185.05|4184.45|4184.3|4183.7|4185.05|4184.45|4184.3|4183.7|114
1620115550000|2021-05-04 08:05:50|4184.17|4183.57|4184.55|4183.95|4184.55|4183.95|4184.05|4183.45|38
1620115560000|2021-05-04 08:06:00|4184.42|4183.82|4184.55|4183.95|4184.8|4184.2|4184.42|4183.82|101
1620115570000|2021-05-04 08:06:10|4184.42|4183.82|4184.05|4183.45|4184.55|4183.95|4184.05|4183.45|126
1620115580000|2021-05-04 08:06:20|4183.8|4183.2|4183.8|4183.2|4184.05|4183.45|4183.8|4183.2|137
1620115590000|2021-05-04 08:06:30|4183.55|4182.95|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|69
1620115600000|2021-05-04 08:06:40|4183.92|4183.32|4184.3|4183.7|4184.3|4183.7|4183.92|4183.32|59
1620115610000|2021-05-04 08:06:50|4184.17|4183.57|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|10
1620115620000|2021-05-04 08:07:00|4184.3|4183.7|4184.55|4183.95|4184.55|4183.95|4184.17|4183.57|46
1620115630000|2021-05-04 08:07:10|4184.42|4183.82|4184.8|4184.2|4184.8|4184.2|4184.3|4183.7|37
1620115640000|2021-05-04 08:07:20|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|31
1620115650000|2021-05-04 08:07:30|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|12
1620115660000|2021-05-04 08:07:40|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|2
1620115670000|2021-05-04 08:07:50|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|31
1620115680000|2021-05-04 08:08:00|4184.42|4183.82|4184.67|4184.07|4184.67|4184.07|4184.3|4183.7|37
1620115690000|2021-05-04 08:08:10|4184.55|4183.95|4185.05|4184.45|4185.17|4184.57|4184.55|4183.95|65
1620115700000|2021-05-04 08:08:20|||||||||8
1620115710000|2021-05-04 08:08:30|||||||||1
1620115720000|2021-05-04 08:08:40|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|20
1620115730000|2021-05-04 08:08:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4184.8|4184.2|65
1620115740000|2021-05-04 08:09:00|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|253
1620115750000|2021-05-04 08:09:10|4184.92|4184.32|4184.55|4183.95|4184.92|4184.32|4184.55|4183.95|41
1620115760000|2021-05-04 08:09:20|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.67|4184.07|11
1620115770000|2021-05-04 08:09:30|||||||||8
1620115780000|2021-05-04 08:09:40|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|13
1620115790000|2021-05-04 08:09:50|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.67|4184.07|99
1620115800000|2021-05-04 08:10:00|||||||||4
1620115810000|2021-05-04 08:10:10|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|17
1620115820000|2021-05-04 08:10:20|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|21
1620115830000|2021-05-04 08:10:30|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|189
1620115840000|2021-05-04 08:10:40|4184.92|4184.32|4184.67|4184.07|4185.05|4184.45|4184.67|4184.07|62
1620115850000|2021-05-04 08:10:50|4184.8|4184.2|4184.67|4184.07|4184.8|4184.2|4184.55|4183.95|12
1620115860000|2021-05-04 08:11:00|4184.55|4183.95|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|49
1620115870000|2021-05-04 08:11:10|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|26
1620115880000|2021-05-04 08:11:20|4184.67|4184.07|4184.92|4184.32|4185.05|4184.45|4184.67|4184.07|92
1620115890000|2021-05-04 08:11:30|4185.05|4184.45|4185.3|4184.7|4185.55|4184.95|4185.05|4184.45|108
1620115900000|2021-05-04 08:11:40|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|10
1620115910000|2021-05-04 08:11:50|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|13
1620115920000|2021-05-04 08:12:00|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|28
1620115940000|2021-05-04 08:12:20|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|20
1620115960000|2021-05-04 08:12:40|4184.67|4184.07|4184.3|4183.7|4184.67|4184.07|4184.3|4183.7|22
1620115970000|2021-05-04 08:12:50|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|12
1620115980000|2021-05-04 08:13:00|4184.3|4183.7|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|40
1620115990000|2021-05-04 08:13:10|||||||||1
1620116000000|2021-05-04 08:13:20|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|61
1620116010000|2021-05-04 08:13:30|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|22
1620116020000|2021-05-04 08:13:40|||||||||1
1620116030000|2021-05-04 08:13:50|4184.05|4183.45|4184.55|4183.95|4184.55|4183.95|4184.05|4183.45|75
1620116040000|2021-05-04 08:14:00|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.05|4183.45|57
1620116050000|2021-05-04 08:14:10|4184.42|4183.82|4184.67|4184.07|4184.67|4184.07|4184.42|4183.82|50
1620116060000|2021-05-04 08:14:20|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|26
1620116080000|2021-05-04 08:14:40|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.67|4184.07|29
1620116090000|2021-05-04 08:14:50|4184.55|4183.95|4184.42|4183.82|4184.55|4183.95|4184.3|4183.7|30
1620116100000|2021-05-04 08:15:00|4184.55|4183.95|4184.05|4183.45|4184.55|4183.95|4184.05|4183.45|38
1620116110000|2021-05-04 08:15:10|4183.92|4183.32|4183.8|4183.2|4183.92|4183.32|4183.8|4183.2|46
1620116120000|2021-05-04 08:15:20|4183.92|4183.32|4184.05|4183.45|4184.05|4183.45|4183.92|4183.32|13
1620116130000|2021-05-04 08:15:30|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|21
1620116140000|2021-05-04 08:15:40|4183.92|4183.32|4184.3|4183.7|4184.3|4183.7|4183.8|4183.2|38
1620116150000|2021-05-04 08:15:50|||||||||2
1620116160000|2021-05-04 08:16:00|4184.55|4183.95|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|37
1620116170000|2021-05-04 08:16:10|4184.42|4183.82|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|51
1620116180000|2021-05-04 08:16:20|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|31
1620116190000|2021-05-04 08:16:30|||||||||1
1620116200000|2021-05-04 08:16:40|||||||||7
1620116210000|2021-05-04 08:16:50|||||||||6
1620116220000|2021-05-04 08:17:00|4184.05|4183.45|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|31
1620116230000|2021-05-04 08:17:10|4184.42|4183.82|4184.55|4183.95|4184.67|4184.07|4184.42|4183.82|118
1620116240000|2021-05-04 08:17:20|4184.67|4184.07|4184.55|4183.95|4184.67|4184.07|4184.3|4183.7|78
1620116250000|2021-05-04 08:17:30|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|6
1620116260000|2021-05-04 08:17:40|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|40
1620116270000|2021-05-04 08:17:50|4184.92|4184.32|4185.3|4184.7|4185.55|4184.95|4184.92|4184.32|73
1620116280000|2021-05-04 08:18:00|4185.17|4184.57|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|38
1620116290000|2021-05-04 08:18:10|4185.17|4184.57|4185.17|4184.57|4185.3|4184.7|4185.05|4184.45|44
1620116300000|2021-05-04 08:18:20|4185.05|4184.45|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|15
1620116310000|2021-05-04 08:18:30|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|15
1620116320000|2021-05-04 08:18:40|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|27
1620116330000|2021-05-04 08:18:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|31
1620116340000|2021-05-04 08:19:00|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.55|4184.95|217
1620116350000|2021-05-04 08:19:10|4185.55|4184.95|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|44
1620116360000|2021-05-04 08:19:20|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|31
1620116370000|2021-05-04 08:19:30|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|104
1620116390000|2021-05-04 08:19:50|4185.8|4185.2|4185.92|4185.32|4186.05|4185.45|4185.8|4185.2|75
1620116400000|2021-05-04 08:20:00|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|32
1620116410000|2021-05-04 08:20:10|4185.67|4185.07|4185.67|4185.07|4185.8|4185.2|4185.55|4184.95|130
1620116420000|2021-05-04 08:20:20|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|6
1620116430000|2021-05-04 08:20:30|4186.17|4185.57|4186.3|4185.7|4186.42|4185.82|4186.17|4185.57|128
1620116440000|2021-05-04 08:20:40|||||||||5
1620116450000|2021-05-04 08:20:50|4186.05|4185.45|4186.55|4185.95|4186.55|4185.95|4186.05|4185.45|48
1620116460000|2021-05-04 08:21:00|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.3|4185.7|19
1620116470000|2021-05-04 08:21:10|4186.3|4185.7|4186.42|4185.82|4186.42|4185.82|4186.3|4185.7|17
1620116480000|2021-05-04 08:21:20|4186.55|4185.95|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|29
1620116490000|2021-05-04 08:21:30|||||||||2
1620116500000|2021-05-04 08:21:40|4186.17|4185.57|4186.17|4185.57|4186.17|4185.57|4186.17|4185.57|17
1620116510000|2021-05-04 08:21:50|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|54
1620116520000|2021-05-04 08:22:00|4186.17|4185.57|4186.55|4185.95|4186.55|4185.95|4186.17|4185.57|23
1620116530000|2021-05-04 08:22:10|4186.67|4186.07|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|98
1620116540000|2021-05-04 08:22:20|4186.8|4186.2|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|28
1620116550000|2021-05-04 08:22:30|4186.8|4186.2|4187.05|4186.45|4187.05|4186.45|4186.8|4186.2|97
1620116560000|2021-05-04 08:22:40|4187.17|4186.57|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|23
1620116570000|2021-05-04 08:22:50|||||||||32
1620116580000|2021-05-04 08:23:00|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|38
1620116590000|2021-05-04 08:23:10|4187.17|4186.57|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|53
1620116600000|2021-05-04 08:23:20|4187.3|4186.7|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|55
1620116610000|2021-05-04 08:23:30|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|38
1620116620000|2021-05-04 08:23:40|4187.8|4187.2|4187.8|4187.2|4188.05|4187.45|4187.8|4187.2|227
1620116630000|2021-05-04 08:23:50|4188.05|4187.45|4188.3|4187.7|4188.55|4187.95|4188.05|4187.45|114
1620116640000|2021-05-04 08:24:00|4188.42|4187.82|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|95
1620116650000|2021-05-04 08:24:10|4188.67|4188.07|4188.55|4187.95|4189.05|4188.45|4188.55|4187.95|107
1620116660000|2021-05-04 08:24:20|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.3|4187.7|66
1620116670000|2021-05-04 08:24:30|4188.8|4188.2|4188.55|4187.95|4188.8|4188.2|4188.42|4187.82|42
1620116680000|2021-05-04 08:24:40|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|16
1620116690000|2021-05-04 08:24:50|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|22
1620116700000|2021-05-04 08:25:00|4188.42|4187.82|4188.05|4187.45|4188.42|4187.82|4188.05|4187.45|55
1620116710000|2021-05-04 08:25:10|4188.17|4187.57|4188.3|4187.7|4188.42|4187.82|4188.17|4187.57|70
1620116720000|2021-05-04 08:25:20|4188.17|4187.57|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|41
1620116730000|2021-05-04 08:25:30|4188.17|4187.57|4188.05|4187.45|4188.17|4187.57|4188.05|4187.45|25
1620116740000|2021-05-04 08:25:40|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.55|4186.95|39
1620116750000|2021-05-04 08:25:50|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|11
1620116760000|2021-05-04 08:26:00|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|36
1620116770000|2021-05-04 08:26:10|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|21
1620116780000|2021-05-04 08:26:20|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|5
1620116790000|2021-05-04 08:26:30|||||||||3
1620116800000|2021-05-04 08:26:40|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|47
1620116810000|2021-05-04 08:26:50|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|28
1620116820000|2021-05-04 08:27:00|4187.42|4186.82|4187.05|4186.45|4187.55|4186.95|4187.05|4186.45|49
1620116830000|2021-05-04 08:27:10|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|12
1620116840000|2021-05-04 08:27:20|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|42
1620116850000|2021-05-04 08:27:30|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|23
1620116860000|2021-05-04 08:27:40|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.8|4187.2|6
1620116880000|2021-05-04 08:28:00|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|6
1620116890000|2021-05-04 08:28:10|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|26
1620116900000|2021-05-04 08:28:20|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|27
1620116910000|2021-05-04 08:28:30|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|65
1620116920000|2021-05-04 08:28:40|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|17
1620116930000|2021-05-04 08:28:50|4187.55|4186.95|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|22
1620116940000|2021-05-04 08:29:00|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|8
1620116950000|2021-05-04 08:29:10|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|85
1620116960000|2021-05-04 08:29:20|||||||||19
1620116970000|2021-05-04 08:29:30|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|26
1620116980000|2021-05-04 08:29:40|||||||||1
1620117000000|2021-05-04 08:30:00|4187.55|4186.95|4187.3|4186.7|4187.55|4186.95|4187.3|4186.7|44
1620117010000|2021-05-04 08:30:10|||||||||4
1620117020000|2021-05-04 08:30:20|||||||||2
1620117030000|2021-05-04 08:30:30|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|34
1620117040000|2021-05-04 08:30:40|4187.17|4186.57|4187.17|4186.57|4187.3|4186.7|4187.05|4186.45|14
1620117050000|2021-05-04 08:30:50|4187.05|4186.45|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|6
1620117060000|2021-05-04 08:31:00|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|20
1620117070000|2021-05-04 08:31:10|4187.17|4186.57|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|28
1620117080000|2021-05-04 08:31:20|4187.17|4186.57|4186.8|4186.2|4187.17|4186.57|4186.8|4186.2|28
1620117090000|2021-05-04 08:31:30|4186.55|4185.95|4187.17|4186.57|4187.17|4186.57|4186.55|4185.95|73
1620117100000|2021-05-04 08:31:40|4187.05|4186.45|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|12
1620117110000|2021-05-04 08:31:50|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|1
1620117120000|2021-05-04 08:32:00|||||||||103
1620117130000|2021-05-04 08:32:10|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|21
1620117140000|2021-05-04 08:32:20|4186.92|4186.32|4187.05|4186.45|4187.05|4186.45|4186.92|4186.32|14
1620117150000|2021-05-04 08:32:30|4186.8|4186.2|4186.8|4186.2|4187.05|4186.45|4186.8|4186.2|53
1620117160000|2021-05-04 08:32:40|4187.05|4186.45|4186.8|4186.2|4187.05|4186.45|4186.8|4186.2|81
1620117170000|2021-05-04 08:32:50|4187.05|4186.45|4186.8|4186.2|4187.05|4186.45|4186.55|4185.95|56
1620117180000|2021-05-04 08:33:00|4186.55|4185.95|4187.05|4186.45|4187.05|4186.45|4186.55|4185.95|52
1620117190000|2021-05-04 08:33:10|4187.17|4186.57|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|14
1620117200000|2021-05-04 08:33:20|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|43
1620117210000|2021-05-04 08:33:30|||||||||1
1620117220000|2021-05-04 08:33:40|||||||||41
1620117230000|2021-05-04 08:33:50|||||||||2
1620117240000|2021-05-04 08:34:00|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|4187.05|4186.45|94
1620117250000|2021-05-04 08:34:10|||||||||9
1620117260000|2021-05-04 08:34:20|||||||||1
1620117270000|2021-05-04 08:34:30|4186.8|4186.2|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|62
1620117280000|2021-05-04 08:34:40|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|22
1620117290000|2021-05-04 08:34:50|4186.17|4185.57|4185.3|4184.7|4186.55|4185.95|4185.3|4184.7|309
1620117300000|2021-05-04 08:35:00|4185.05|4184.45|4185.3|4184.7|4185.55|4184.95|4185.05|4184.45|79
1620117310000|2021-05-04 08:35:10|4185.05|4184.45|4185.3|4184.7|4185.55|4184.95|4185.05|4184.45|84
1620117320000|2021-05-04 08:35:20|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|27
1620117330000|2021-05-04 08:35:30|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|47
1620117340000|2021-05-04 08:35:40|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|48
1620117350000|2021-05-04 08:35:50|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|19
1620117360000|2021-05-04 08:36:00|4184.42|4183.82|4185.3|4184.7|4185.3|4184.7|4184.42|4183.82|73
1620117370000|2021-05-04 08:36:10|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.05|4184.45|43
1620117380000|2021-05-04 08:36:20|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|33
1620117390000|2021-05-04 08:36:30|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|27
1620117400000|2021-05-04 08:36:40|4185.05|4184.45|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|26
1620117410000|2021-05-04 08:36:50|4184.92|4184.32|4185.3|4184.7|4185.3|4184.7|4184.92|4184.32|11
1620117420000|2021-05-04 08:37:00|4185.17|4184.57|4184.8|4184.2|4185.3|4184.7|4184.67|4184.07|42
1620117430000|2021-05-04 08:37:10|||||||||1
1620117440000|2021-05-04 08:37:20|||||||||3
1620117450000|2021-05-04 08:37:30|||||||||2
1620117460000|2021-05-04 08:37:40|4184.67|4184.07|4184.3|4183.7|4184.67|4184.07|4184.3|4183.7|36
1620117470000|2021-05-04 08:37:50|4184.17|4183.57|4183.55|4182.95|4184.17|4183.57|4183.55|4182.95|125
1620117480000|2021-05-04 08:38:00|4183.42|4182.82|4183.3|4182.7|4183.55|4182.95|4183.3|4182.7|103
1620117490000|2021-05-04 08:38:10|4183.05|4182.45|4182.55|4181.95|4183.3|4182.7|4182.55|4181.95|39
1620117500000|2021-05-04 08:38:20|4182.67|4182.07|4182.55|4181.95|4182.67|4182.07|4182.55|4181.95|87
1620117510000|2021-05-04 08:38:30|4182.67|4182.07|4183.3|4182.7|4183.3|4182.7|4182.55|4181.95|91
1620117520000|2021-05-04 08:38:40|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|4183.05|4182.45|38
1620117530000|2021-05-04 08:38:50|4182.92|4182.32|4183.55|4182.95|4183.55|4182.95|4182.8|4182.2|83
1620117540000|2021-05-04 08:39:00|4183.8|4183.2|4183.8|4183.2|4183.8|4183.2|4183.3|4182.7|102
1620117550000|2021-05-04 08:39:10|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|35
1620117560000|2021-05-04 08:39:20|4183.67|4183.07|4183.55|4182.95|4183.67|4183.07|4183.55|4182.95|71
1620117570000|2021-05-04 08:39:30|4183.8|4183.2|4184.05|4183.45|4184.05|4183.45|4183.8|4183.2|59
1620117580000|2021-05-04 08:39:40|4184.17|4183.57|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|36
1620117590000|2021-05-04 08:39:50|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.3|4183.7|47
1620117600000|2021-05-04 08:40:00|4184.3|4183.7|4184.42|4183.82|4184.55|4183.95|4184.3|4183.7|54
1620117610000|2021-05-04 08:40:10|4184.3|4183.7|4184.3|4183.7|4184.42|4183.82|4184.3|4183.7|17
1620117620000|2021-05-04 08:40:20|||||||||7
1620117630000|2021-05-04 08:40:30|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|26
1620117640000|2021-05-04 08:40:40|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|28
1620117650000|2021-05-04 08:40:50|4184.55|4183.95|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|12
1620117660000|2021-05-04 08:41:00|4184.3|4183.7|4184.55|4183.95|4184.55|4183.95|4184.3|4183.7|8
1620117670000|2021-05-04 08:41:10|4184.42|4183.82|4184.8|4184.2|4184.8|4184.2|4184.42|4183.82|21
1620117680000|2021-05-04 08:41:20|4184.67|4184.07|4185.05|4184.45|4185.05|4184.45|4184.67|4184.07|35
1620117690000|2021-05-04 08:41:30|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.67|4184.07|26
1620117700000|2021-05-04 08:41:40|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|17
1620117710000|2021-05-04 08:41:50|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|27
1620117720000|2021-05-04 08:42:00|4184.8|4184.2|4184.8|4184.2|4184.92|4184.32|4184.67|4184.07|26
1620117730000|2021-05-04 08:42:10|4184.67|4184.07|4184.3|4183.7|4184.67|4184.07|4184.3|4183.7|48
1620117740000|2021-05-04 08:42:20|4184.05|4183.45|4184.05|4183.45|4184.17|4183.57|4183.8|4183.2|56
1620117750000|2021-05-04 08:42:30|4183.8|4183.2|4184.17|4183.57|4184.3|4183.7|4183.8|4183.2|156
1620117760000|2021-05-04 08:42:40|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.05|4183.45|13
1620117770000|2021-05-04 08:42:50|4184.55|4183.95|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|16
1620117780000|2021-05-04 08:43:00|4184.42|4183.82|4184.05|4183.45|4184.42|4183.82|4184.05|4183.45|51
1620117790000|2021-05-04 08:43:10|||||||||1
1620117800000|2021-05-04 08:43:20|4184.17|4183.57|4184.3|4183.7|4184.55|4183.95|4184.05|4183.45|16
1620117810000|2021-05-04 08:43:30|4184.17|4183.57|4183.67|4183.07|4184.3|4183.7|4183.55|4182.95|53
1620117820000|2021-05-04 08:43:40|4183.55|4182.95|4183.8|4183.2|4183.8|4183.2|4183.3|4182.7|85
1620117830000|2021-05-04 08:43:50|4183.67|4183.07|4183.55|4182.95|4184.05|4183.45|4183.55|4182.95|71
1620117840000|2021-05-04 08:44:00|4183.67|4183.07|4183.8|4183.2|4183.8|4183.2|4183.55|4182.95|21
1620117850000|2021-05-04 08:44:10|4183.92|4183.32|4183.67|4183.07|4183.92|4183.32|4183.55|4182.95|25
1620117860000|2021-05-04 08:44:20|4183.55|4182.95|4184.05|4183.45|4184.05|4183.45|4183.55|4182.95|29
1620117870000|2021-05-04 08:44:30|4184.3|4183.7|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|41
1620117880000|2021-05-04 08:44:40|||||||||18
1620117890000|2021-05-04 08:44:50|4184.42|4183.82|4184.42|4183.82|4184.42|4183.82|4184.3|4183.7|4
1620117900000|2021-05-04 08:45:00|4184.55|4183.95|4185.05|4184.45|4185.05|4184.45|4184.3|4183.7|25
1620117910000|2021-05-04 08:45:10|4184.92|4184.32|4184.55|4183.95|4184.92|4184.32|4184.42|4183.82|33
1620117920000|2021-05-04 08:45:20|4184.42|4183.82|4184.8|4184.2|4184.8|4184.2|4184.42|4183.82|7
1620117930000|2021-05-04 08:45:30|4184.67|4184.07|4184.55|4183.95|4184.67|4184.07|4184.55|4183.95|5
1620117940000|2021-05-04 08:45:40|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.67|4184.07|36
1620117950000|2021-05-04 08:45:50|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|23
1620117960000|2021-05-04 08:46:00|4184.67|4184.07|4184.8|4184.2|4185.05|4184.45|4184.67|4184.07|52
1620117970000|2021-05-04 08:46:10|||||||||10
1620117980000|2021-05-04 08:46:20|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|29
1620117990000|2021-05-04 08:46:30|4184.92|4184.32|4184.92|4184.32|4185.05|4184.45|4184.8|4184.2|23
1620118000000|2021-05-04 08:46:40|4185.05|4184.45|4185.05|4184.45|4185.17|4184.57|4184.8|4184.2|31
1620118010000|2021-05-04 08:46:50|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|13
1620118020000|2021-05-04 08:47:00|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|68
1620118030000|2021-05-04 08:47:10|||||||||11
1620118040000|2021-05-04 08:47:20|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|20
1620118050000|2021-05-04 08:47:30|||||||||19
1620118060000|2021-05-04 08:47:40|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|27
1620118070000|2021-05-04 08:47:50|4185.42|4184.82|4185.05|4184.45|4185.55|4184.95|4185.05|4184.45|85
1620118080000|2021-05-04 08:48:00|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|35
1620118090000|2021-05-04 08:48:10|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|37
1620118100000|2021-05-04 08:48:20|||||||||2
1620118110000|2021-05-04 08:48:30|||||||||10
1620118120000|2021-05-04 08:48:40|4184.55|4183.95|4184.8|4184.2|4185.05|4184.45|4184.55|4183.95|53
1620118140000|2021-05-04 08:49:00|4184.55|4183.95|4184.67|4184.07|4184.8|4184.2|4184.55|4183.95|48
1620118150000|2021-05-04 08:49:10|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|56
1620118160000|2021-05-04 08:49:20|||||||||11
1620118170000|2021-05-04 08:49:30|4184.42|4183.82|4184.3|4183.7|4184.42|4183.82|4184.3|4183.7|8
1620118180000|2021-05-04 08:49:40|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.42|4183.82|9
1620118190000|2021-05-04 08:49:50|||||||||3
1620118200000|2021-05-04 08:50:00|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|4184.3|4183.7|9
1620118210000|2021-05-04 08:50:10|4184.55|4183.95|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|43
1620118220000|2021-05-04 08:50:20|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|3
1620118230000|2021-05-04 08:50:30|||||||||2
1620118240000|2021-05-04 08:50:40|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|23
1620118250000|2021-05-04 08:50:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|16
1620118260000|2021-05-04 08:51:00|4185.17|4184.57|4185.3|4184.7|4185.55|4184.95|4185.17|4184.57|58
1620118270000|2021-05-04 08:51:10|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|68
1620118280000|2021-05-04 08:51:20|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|12
1620118290000|2021-05-04 08:51:30|4185.67|4185.07|4185.67|4185.07|4185.67|4185.07|4185.55|4184.95|51
1620118300000|2021-05-04 08:51:40|4185.55|4184.95|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|22
1620118310000|2021-05-04 08:51:50|4185.67|4185.07|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|52
1620118320000|2021-05-04 08:52:00|||||||||4
1620118330000|2021-05-04 08:52:10|4185.42|4184.82|4185.05|4184.45|4185.42|4184.82|4185.05|4184.45|130
1620118340000|2021-05-04 08:52:20|4185.17|4184.57|4184.8|4184.2|4185.3|4184.7|4184.8|4184.2|56
1620118350000|2021-05-04 08:52:30|4184.55|4183.95|4185.05|4184.45|4185.17|4184.57|4184.55|4183.95|87
1620118360000|2021-05-04 08:52:40|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.67|4184.07|41
1620118370000|2021-05-04 08:52:50|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|37
1620118380000|2021-05-04 08:53:00|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|11
1620118390000|2021-05-04 08:53:10|4185.42|4184.82|4185.8|4185.2|4185.8|4185.2|4185.42|4184.82|45
1620118400000|2021-05-04 08:53:20|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|41
1620118410000|2021-05-04 08:53:30|4185.55|4184.95|4185.8|4185.2|4185.8|4185.2|4185.3|4184.7|49
1620118420000|2021-05-04 08:53:40|4185.67|4185.07|4185.67|4185.07|4185.8|4185.2|4185.55|4184.95|14
1620118430000|2021-05-04 08:53:50|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|15
1620118440000|2021-05-04 08:54:00|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|39
1620118450000|2021-05-04 08:54:10|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|17
1620118460000|2021-05-04 08:54:20|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|27
1620118470000|2021-05-04 08:54:30|4185.42|4184.82|4185.05|4184.45|4185.55|4184.95|4185.05|4184.45|61
1620118480000|2021-05-04 08:54:40|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|14
1620118500000|2021-05-04 08:55:00|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|60
1620118510000|2021-05-04 08:55:10|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|8
1620118520000|2021-05-04 08:55:20|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|28
1620118530000|2021-05-04 08:55:30|4185.42|4184.82|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|9
1620118550000|2021-05-04 08:55:50|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|34
1620118560000|2021-05-04 08:56:00|4185.42|4184.82|4185.05|4184.45|4185.42|4184.82|4185.05|4184.45|60
1620118570000|2021-05-04 08:56:10|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|28
1620118580000|2021-05-04 08:56:20|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|34
1620118590000|2021-05-04 08:56:30|||||||||1
1620118600000|2021-05-04 08:56:40|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|20
1620118610000|2021-05-04 08:56:50|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.3|4184.7|28
1620118620000|2021-05-04 08:57:00|4185.8|4185.2|4186.3|4185.7|4186.55|4185.95|4185.8|4185.2|80
1620118630000|2021-05-04 08:57:10|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|40
1620118640000|2021-05-04 08:57:20|4185.8|4185.2|4185.3|4184.7|4185.8|4185.2|4185.3|4184.7|46
1620118650000|2021-05-04 08:57:30|4185.17|4184.57|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|31
1620118660000|2021-05-04 08:57:40|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|0
1620118670000|2021-05-04 08:57:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|33
1620118680000|2021-05-04 08:58:00|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|4
1620118690000|2021-05-04 08:58:10|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|117
1620118700000|2021-05-04 08:58:20|4185.42|4184.82|4185.8|4185.2|4185.8|4185.2|4185.42|4184.82|24
1620118710000|2021-05-04 08:58:30|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|86
1620118720000|2021-05-04 08:58:40|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|51
1620118730000|2021-05-04 08:58:50|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|21
1620118740000|2021-05-04 08:59:00|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|12
1620118750000|2021-05-04 08:59:10|||||||||2
1620118760000|2021-05-04 08:59:20|4185.92|4185.32|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|24
1620118770000|2021-05-04 08:59:30|||||||||1
1620118780000|2021-05-04 08:59:40|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|21
1620118790000|2021-05-04 08:59:50|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|9
1620118800000|2021-05-04 09:00:00|4185.05|4184.45|4185.3|4184.7|4185.3|4184.7|4184.92|4184.32|59
1620118810000|2021-05-04 09:00:10|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|5
1620118820000|2021-05-04 09:00:20|4185.8|4185.2|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|47
1620118830000|2021-05-04 09:00:30|4185.67|4185.07|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|13
1620118840000|2021-05-04 09:00:40|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|37
1620118850000|2021-05-04 09:00:50|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|8
1620118860000|2021-05-04 09:01:00|4185.42|4184.82|4185.67|4185.07|4185.67|4185.07|4185.3|4184.7|27
1620118870000|2021-05-04 09:01:10|4185.55|4184.95|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|10
1620118880000|2021-05-04 09:01:20|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|13
1620118890000|2021-05-04 09:01:30|||||||||5
1620118900000|2021-05-04 09:01:40|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4184.92|4184.32|31
1620118910000|2021-05-04 09:01:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|35
1620118920000|2021-05-04 09:02:00|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|18
1620118930000|2021-05-04 09:02:10|||||||||12
1620118940000|2021-05-04 09:02:20|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|6
1620118950000|2021-05-04 09:02:30|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|32
1620118960000|2021-05-04 09:02:40|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|24
1620118970000|2021-05-04 09:02:50|||||||||8
1620118980000|2021-05-04 09:03:00|||||||||10
1620118990000|2021-05-04 09:03:10|||||||||8
1620119000000|2021-05-04 09:03:20|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|23
1620119010000|2021-05-04 09:03:30|4184.55|4183.95|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|58
1620119020000|2021-05-04 09:03:40|4184.67|4184.07|4184.55|4183.95|4184.67|4184.07|4184.55|4183.95|7
1620119030000|2021-05-04 09:03:50|4184.42|4183.82|4184.55|4183.95|4184.55|4183.95|4184.3|4183.7|52
1620119040000|2021-05-04 09:04:00|4184.3|4183.7|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|27
1620119050000|2021-05-04 09:04:10|||||||||40
1620119060000|2021-05-04 09:04:20|||||||||22
1620119070000|2021-05-04 09:04:30|4184.42|4183.82|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|47
1620119080000|2021-05-04 09:04:40|4184.17|4183.57|4184.05|4183.45|4184.17|4183.57|4183.8|4183.2|30
1620119100000|2021-05-04 09:05:00|4183.92|4183.32|4184.55|4183.95|4184.55|4183.95|4183.92|4183.32|54
1620119110000|2021-05-04 09:05:10|4184.8|4184.2|4184.3|4183.7|4184.8|4184.2|4184.3|4183.7|47
1620119120000|2021-05-04 09:05:20|4184.05|4183.45|4184.17|4183.57|4184.17|4183.57|4184.05|4183.45|33
1620119130000|2021-05-04 09:05:30|4184.3|4183.7|4183.3|4182.7|4184.3|4183.7|4183.3|4182.7|69
1620119140000|2021-05-04 09:05:40|4183.55|4182.95|4183.55|4182.95|4183.55|4182.95|4183.42|4182.82|29
1620119150000|2021-05-04 09:05:50|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|4183.42|4182.82|4
1620119160000|2021-05-04 09:06:00|4183.3|4182.7|4183.3|4182.7|4183.8|4183.2|4183.3|4182.7|65
1620119170000|2021-05-04 09:06:10|4183.42|4182.82|4183.55|4182.95|4183.8|4183.2|4183.3|4182.7|76
1620119180000|2021-05-04 09:06:20|||||||||3
1620119190000|2021-05-04 09:06:30|4183.67|4183.07|4184.05|4183.45|4184.05|4183.45|4183.67|4183.07|35
1620119200000|2021-05-04 09:06:40|||||||||18
1620119210000|2021-05-04 09:06:50|4184.17|4183.57|4184.3|4183.7|4184.42|4183.82|4184.05|4183.45|30
1620119220000|2021-05-04 09:07:00|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.3|4183.7|25
1620119230000|2021-05-04 09:07:10|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|11
1620119240000|2021-05-04 09:07:20|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|27
1620119250000|2021-05-04 09:07:30|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|45
1620119260000|2021-05-04 09:07:40|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|6
1620119270000|2021-05-04 09:07:50|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|39
1620119280000|2021-05-04 09:08:00|4185.67|4185.07|4186.05|4185.45|4186.05|4185.45|4185.55|4184.95|39
1620119290000|2021-05-04 09:08:10|4185.8|4185.2|4185.55|4184.95|4185.8|4185.2|4185.55|4184.95|49
1620119300000|2021-05-04 09:08:20|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|9
1620119310000|2021-05-04 09:08:30|4185.92|4185.32|4186.05|4185.45|4186.3|4185.7|4185.92|4185.32|78
1620119320000|2021-05-04 09:08:40|||||||||13
1620119330000|2021-05-04 09:08:50|4186.17|4185.57|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|34
1620119340000|2021-05-04 09:09:00|||||||||3
1620119360000|2021-05-04 09:09:20|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|45
1620119370000|2021-05-04 09:09:30|4186.05|4185.45|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|40
1620119380000|2021-05-04 09:09:40|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|11
1620119390000|2021-05-04 09:09:50|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.17|4185.57|11
1620119400000|2021-05-04 09:10:00|4186.17|4185.57|4185.55|4184.95|4186.17|4185.57|4185.55|4184.95|67
1620119410000|2021-05-04 09:10:10|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|53
1620119420000|2021-05-04 09:10:20|||||||||1
1620119430000|2021-05-04 09:10:30|4186.05|4185.45|4185.55|4184.95|4186.05|4185.45|4185.55|4184.95|48
1620119440000|2021-05-04 09:10:40|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|14
1620119450000|2021-05-04 09:10:50|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.67|4185.07|2
1620119460000|2021-05-04 09:11:00|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|8
1620119470000|2021-05-04 09:11:10|4185.67|4185.07|4185.67|4185.07|4185.8|4185.2|4185.67|4185.07|28
1620119480000|2021-05-04 09:11:20|4185.55|4184.95|4186.05|4185.45|4186.05|4185.45|4185.55|4184.95|12
1620119490000|2021-05-04 09:11:30|4186.3|4185.7|4186.17|4185.57|4186.3|4185.7|4186.05|4185.45|33
1620119500000|2021-05-04 09:11:40|4186.3|4185.7|4186.05|4185.45|4186.3|4185.7|4186.05|4185.45|12
1620119510000|2021-05-04 09:11:50|||||||||21
1620119520000|2021-05-04 09:12:00|4185.8|4185.2|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|35
1620119540000|2021-05-04 09:12:20|4185.8|4185.2|4185.92|4185.32|4186.05|4185.45|4185.8|4185.2|38
1620119550000|2021-05-04 09:12:30|4185.8|4185.2|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|6
1620119560000|2021-05-04 09:12:40|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|4186.05|4185.45|3
1620119570000|2021-05-04 09:12:50|4186.3|4185.7|4186.55|4185.95|4186.55|4185.95|4186.3|4185.7|75
1620119580000|2021-05-04 09:13:00|4186.42|4185.82|4186.05|4185.45|4186.42|4185.82|4185.8|4185.2|42
1620119590000|2021-05-04 09:13:10|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|19
1620119610000|2021-05-04 09:13:30|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4186.05|4185.45|4
1620119620000|2021-05-04 09:13:40|4186.17|4185.57|4185.8|4185.2|4186.17|4185.57|4185.8|4185.2|19
1620119630000|2021-05-04 09:13:50|4185.55|4184.95|4185.55|4184.95|4185.67|4185.07|4185.55|4184.95|45
1620119640000|2021-05-04 09:14:00|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|64
1620119650000|2021-05-04 09:14:10|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|36
1620119660000|2021-05-04 09:14:20|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|43
1620119670000|2021-05-04 09:14:30|4185.42|4184.82|4185.55|4184.95|4185.67|4185.07|4185.42|4184.82|17
1620119680000|2021-05-04 09:14:40|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|6
1620119690000|2021-05-04 09:14:50|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|8
1620119700000|2021-05-04 09:15:00|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4184.8|4184.2|38
1620119710000|2021-05-04 09:15:10|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|22
1620119720000|2021-05-04 09:15:20|4184.55|4183.95|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|44
1620119730000|2021-05-04 09:15:30|4184.42|4183.82|4184.8|4184.2|4184.8|4184.2|4184.42|4183.82|38
1620119740000|2021-05-04 09:15:40|4185.05|4184.45|4185.05|4184.45|4185.17|4184.57|4184.8|4184.2|56
1620119750000|2021-05-04 09:15:50|4185.17|4184.57|4185.3|4184.7|4185.3|4184.7|4185.05|4184.45|3
1620119760000|2021-05-04 09:16:00|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|4185.55|4184.95|44
1620119770000|2021-05-04 09:16:10|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|8
1620119780000|2021-05-04 09:16:20|4185.42|4184.82|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|26
1620119790000|2021-05-04 09:16:30|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4185.42|4184.82|10
1620119800000|2021-05-04 09:16:40|4185.42|4184.82|4185.3|4184.7|4185.42|4184.82|4185.3|4184.7|34
1620119810000|2021-05-04 09:16:50|4185.55|4184.95|4185.3|4184.7|4185.55|4184.95|4185.3|4184.7|14
1620119820000|2021-05-04 09:17:00|4185.42|4184.82|4185.05|4184.45|4185.42|4184.82|4185.05|4184.45|21
1620119830000|2021-05-04 09:17:10|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|26
1620119840000|2021-05-04 09:17:20|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|2
1620119850000|2021-05-04 09:17:30|4185.3|4184.7|4185.55|4184.95|4185.55|4184.95|4185.17|4184.57|33
1620119860000|2021-05-04 09:17:40|4185.42|4184.82|4184.8|4184.2|4185.42|4184.82|4184.55|4183.95|69
1620119870000|2021-05-04 09:17:50|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|12
1620119880000|2021-05-04 09:18:00|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|25
1620119890000|2021-05-04 09:18:10|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|58
1620119900000|2021-05-04 09:18:20|||||||||4
1620119910000|2021-05-04 09:18:30|4184.42|4183.82|4185.3|4184.7|4185.3|4184.7|4184.42|4183.82|54
1620119920000|2021-05-04 09:18:40|||||||||1
1620119930000|2021-05-04 09:18:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|25
1620119940000|2021-05-04 09:19:00|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|22
1620119950000|2021-05-04 09:19:10|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|2
1620119960000|2021-05-04 09:19:20|4185.05|4184.45|4185.05|4184.45|4185.17|4184.57|4184.92|4184.32|18
1620119970000|2021-05-04 09:19:30|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|10
1620119990000|2021-05-04 09:19:50|4184.55|4183.95|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|26
1620120000000|2021-05-04 09:20:00|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.42|4183.82|53
1620120020000|2021-05-04 09:20:20|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|26
1620120040000|2021-05-04 09:20:40|4184.67|4184.07|4184.8|4184.2|4184.8|4184.2|4184.67|4184.07|35
1620120050000|2021-05-04 09:20:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|8
1620120060000|2021-05-04 09:21:00|4184.8|4184.2|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|18
1620120080000|2021-05-04 09:21:20|4185.17|4184.57|4185.17|4184.57|4185.17|4184.57|4185.17|4184.57|3
1620120090000|2021-05-04 09:21:30|4185.3|4184.7|4185.05|4184.45|4185.3|4184.7|4185.05|4184.45|32
1620120100000|2021-05-04 09:21:40|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|19
1620120120000|2021-05-04 09:22:00|4184.92|4184.32|4184.55|4183.95|4184.92|4184.32|4184.3|4183.7|75
1620120130000|2021-05-04 09:22:10|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|79
1620120140000|2021-05-04 09:22:20|4184.55|4183.95|4184.8|4184.2|4184.8|4184.2|4184.55|4183.95|26
1620120150000|2021-05-04 09:22:30|||||||||4
1620120160000|2021-05-04 09:22:40|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|14
1620120170000|2021-05-04 09:22:50|4184.42|4183.82|4184.3|4183.7|4184.55|4183.95|4184.3|4183.7|50
1620120180000|2021-05-04 09:23:00|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|4184.55|4183.95|10
1620120190000|2021-05-04 09:23:10|||||||||14
1620120210000|2021-05-04 09:23:30|4184.8|4184.2|4184.67|4184.07|4184.8|4184.2|4184.55|4183.95|29
1620120220000|2021-05-04 09:23:40|4184.8|4184.2|4184.92|4184.32|4184.92|4184.32|4184.55|4183.95|33
1620120230000|2021-05-04 09:23:50|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|15
1620120240000|2021-05-04 09:24:00|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|38
1620120250000|2021-05-04 09:24:10|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|25
1620120260000|2021-05-04 09:24:20|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|17
1620120280000|2021-05-04 09:24:40|||||||||1
1620120290000|2021-05-04 09:24:50|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|60
1620120300000|2021-05-04 09:25:00|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|21
1620120310000|2021-05-04 09:25:10|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|39
1620120320000|2021-05-04 09:25:20|||||||||1
1620120340000|2021-05-04 09:25:40|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|36
1620120350000|2021-05-04 09:25:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|16
1620120360000|2021-05-04 09:26:00|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|39
1620120370000|2021-05-04 09:26:10|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|18
1620120380000|2021-05-04 09:26:20|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|10
1620120390000|2021-05-04 09:26:30|||||||||1
1620120410000|2021-05-04 09:26:50|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.92|4184.32|29
1620120420000|2021-05-04 09:27:00|4184.8|4184.2|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|43
1620120430000|2021-05-04 09:27:10|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|68
1620120440000|2021-05-04 09:27:20|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|8
1620120450000|2021-05-04 09:27:30|4184.67|4184.07|4184.55|4183.95|4184.67|4184.07|4184.55|4183.95|8
1620120460000|2021-05-04 09:27:40|4184.67|4184.07|4184.67|4184.07|4184.67|4184.07|4184.67|4184.07|0
1620120470000|2021-05-04 09:27:50|4184.8|4184.2|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|25
1620120490000|2021-05-04 09:28:10|4184.67|4184.07|4185.05|4184.45|4185.05|4184.45|4184.67|4184.07|56
1620120500000|2021-05-04 09:28:20|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.8|4184.2|13
1620120510000|2021-05-04 09:28:30|4184.92|4184.32|4185.05|4184.45|4185.05|4184.45|4184.8|4184.2|17
1620120520000|2021-05-04 09:28:40|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.8|4184.2|3
1620120540000|2021-05-04 09:29:00|4184.92|4184.32|4184.8|4184.2|4185.05|4184.45|4184.55|4183.95|75
1620120550000|2021-05-04 09:29:10|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|3
1620120560000|2021-05-04 09:29:20|4184.67|4184.07|4185.05|4184.45|4185.05|4184.45|4184.67|4184.07|19
1620120570000|2021-05-04 09:29:30|4184.92|4184.32|4184.8|4184.2|4184.92|4184.32|4184.67|4184.07|29
1620120580000|2021-05-04 09:29:40|4184.67|4184.07|4184.55|4183.95|4184.8|4184.2|4184.55|4183.95|8
1620120590000|2021-05-04 09:29:50|4184.67|4184.07|4184.67|4184.07|4184.67|4184.07|4184.55|4183.95|16
1620120600000|2021-05-04 09:30:00|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|4184.8|4184.2|14
1620120610000|2021-05-04 09:30:10|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|27
1620120620000|2021-05-04 09:30:20|4185.3|4184.7|4186.05|4185.45|4186.05|4185.45|4185.3|4184.7|264
1620120630000|2021-05-04 09:30:30|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|74
1620120640000|2021-05-04 09:30:40|4186.55|4185.95|4186.8|4186.2|4186.8|4186.2|4186.55|4185.95|158
1620120650000|2021-05-04 09:30:50|4186.92|4186.32|4187.3|4186.7|4187.3|4186.7|4186.8|4186.2|184
1620120660000|2021-05-04 09:31:00|4187.17|4186.57|4186.05|4185.45|4187.3|4186.7|4186.05|4185.45|497
1620120670000|2021-05-04 09:31:10|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|6
1620120680000|2021-05-04 09:31:20|4186.42|4185.82|4186.3|4185.7|4186.42|4185.82|4186.3|4185.7|39
1620120690000|2021-05-04 09:31:30|4186.42|4185.82|4186.3|4185.7|4186.55|4185.95|4186.3|4185.7|33
1620120700000|2021-05-04 09:31:40|||||||||91
1620120710000|2021-05-04 09:31:50|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|54
1620120720000|2021-05-04 09:32:00|4186.42|4185.82|4186.3|4185.7|4186.42|4185.82|4186.05|4185.45|37
1620120730000|2021-05-04 09:32:10|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|5
1620120740000|2021-05-04 09:32:20|||||||||1
1620120750000|2021-05-04 09:32:30|||||||||20
1620120760000|2021-05-04 09:32:40|4186.8|4186.2|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|17
1620120770000|2021-05-04 09:32:50|||||||||2
1620120780000|2021-05-04 09:33:00|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|41
1620120790000|2021-05-04 09:33:10|4186.42|4185.82|4186.55|4185.95|4186.55|4185.95|4186.42|4185.82|40
1620120800000|2021-05-04 09:33:20|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.55|4185.95|32
1620120810000|2021-05-04 09:33:30|4186.55|4185.95|4186.55|4185.95|4186.67|4186.07|4186.55|4185.95|61
1620120820000|2021-05-04 09:33:40|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|78
1620120830000|2021-05-04 09:33:50|4186.67|4186.07|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|10
1620120840000|2021-05-04 09:34:00|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|17
1620120850000|2021-05-04 09:34:10|4186.67|4186.07|4186.8|4186.2|4186.8|4186.2|4186.67|4186.07|25
1620120860000|2021-05-04 09:34:20|||||||||108
1620120880000|2021-05-04 09:34:40|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|4186.55|4185.95|39
1620120890000|2021-05-04 09:34:50|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|4186.8|4186.2|17
1620120900000|2021-05-04 09:35:00|4186.55|4185.95|4187.05|4186.45|4187.05|4186.45|4186.55|4185.95|56
1620120910000|2021-05-04 09:35:10|||||||||88
1620120920000|2021-05-04 09:35:20|||||||||9
1620120930000|2021-05-04 09:35:30|4187.3|4186.7|4187.8|4187.2|4187.8|4187.2|4187.3|4186.7|111
1620120940000|2021-05-04 09:35:40|4187.92|4187.32|4187.3|4186.7|4188.05|4187.45|4187.3|4186.7|187
1620120950000|2021-05-04 09:35:50|4187.55|4186.95|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|77
1620120960000|2021-05-04 09:36:00|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|97
1620120970000|2021-05-04 09:36:10|||||||||15
1620120980000|2021-05-04 09:36:20|4187.55|4186.95|4187.3|4186.7|4187.55|4186.95|4187.3|4186.7|135
1620120990000|2021-05-04 09:36:30|4187.17|4186.57|4187.55|4186.95|4187.55|4186.95|4187.05|4186.45|152
1620121010000|2021-05-04 09:36:50|||||||||7
1620121020000|2021-05-04 09:37:00|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|55
1620121030000|2021-05-04 09:37:10|4187.55|4186.95|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|75
1620121040000|2021-05-04 09:37:20|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|48
1620121050000|2021-05-04 09:37:30|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|31
1620121060000|2021-05-04 09:37:40|||||||||66
1620121070000|2021-05-04 09:37:50|4187.8|4187.2|4187.55|4186.95|4188.05|4187.45|4187.55|4186.95|237
1620121080000|2021-05-04 09:38:00|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.67|4187.07|35
1620121090000|2021-05-04 09:38:10|||||||||2
1620121100000|2021-05-04 09:38:20|||||||||15
1620121110000|2021-05-04 09:38:30|||||||||30
1620121120000|2021-05-04 09:38:40|||||||||17
1620121130000|2021-05-04 09:38:50|||||||||108
1620121140000|2021-05-04 09:39:00|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|91
1620121150000|2021-05-04 09:39:10|||||||||7
1620121160000|2021-05-04 09:39:20|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|25
1620121170000|2021-05-04 09:39:30|||||||||21
1620121180000|2021-05-04 09:39:40|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|23
1620121190000|2021-05-04 09:39:50|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|8
1620121200000|2021-05-04 09:40:00|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|18
1620121210000|2021-05-04 09:40:10|4188.3|4187.7|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|76
1620121220000|2021-05-04 09:40:20|||||||||58
1620121230000|2021-05-04 09:40:30|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|16
1620121240000|2021-05-04 09:40:40|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.67|4187.07|41
1620121250000|2021-05-04 09:40:50|4187.67|4187.07|4187.3|4186.7|4187.67|4187.07|4187.3|4186.7|33
1620121260000|2021-05-04 09:41:00|||||||||3
1620121270000|2021-05-04 09:41:10|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|9
1620121290000|2021-05-04 09:41:30|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|19
1620121300000|2021-05-04 09:41:40|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.67|4187.07|25
1620121310000|2021-05-04 09:41:50|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|19
1620121320000|2021-05-04 09:42:00|4188.17|4187.57|4188.05|4187.45|4188.17|4187.57|4188.05|4187.45|61
1620121330000|2021-05-04 09:42:10|||||||||5
1620121340000|2021-05-04 09:42:20|||||||||6
1620121350000|2021-05-04 09:42:30|4188.17|4187.57|4188.3|4187.7|4188.3|4187.7|4188.17|4187.57|12
1620121360000|2021-05-04 09:42:40|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|32
1620121370000|2021-05-04 09:42:50|4188.42|4187.82|4188.67|4188.07|4188.67|4188.07|4188.3|4187.7|72
1620121380000|2021-05-04 09:43:00|4188.8|4188.2|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|58
1620121390000|2021-05-04 09:43:10|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|46
1620121400000|2021-05-04 09:43:20|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.67|4188.07|40
1620121410000|2021-05-04 09:43:30|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|26
1620121420000|2021-05-04 09:43:40|4188.8|4188.2|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|69
1620121440000|2021-05-04 09:44:00|||||||||4
1620121450000|2021-05-04 09:44:10|4188.42|4187.82|4188.05|4187.45|4188.42|4187.82|4188.05|4187.45|49
1620121460000|2021-05-04 09:44:20|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|48
1620121470000|2021-05-04 09:44:30|||||||||40
1620121480000|2021-05-04 09:44:40|||||||||2
1620121490000|2021-05-04 09:44:50|||||||||10
1620121500000|2021-05-04 09:45:00|||||||||5
1620121510000|2021-05-04 09:45:10|4188.17|4187.57|4187.8|4187.2|4188.17|4187.57|4187.8|4187.2|103
1620121520000|2021-05-04 09:45:20|||||||||27
1620121530000|2021-05-04 09:45:30|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4
1620121540000|2021-05-04 09:45:40|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|30
1620121560000|2021-05-04 09:46:00|4187.8|4187.2|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|31
1620121570000|2021-05-04 09:46:10|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|82
1620121580000|2021-05-04 09:46:20|||||||||8
1620121590000|2021-05-04 09:46:30|4187.42|4186.82|4187.8|4187.2|4187.8|4187.2|4187.3|4186.7|42
1620121600000|2021-05-04 09:46:40|||||||||21
1620121610000|2021-05-04 09:46:50|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|12
1620121620000|2021-05-04 09:47:00|||||||||15
1620121630000|2021-05-04 09:47:10|||||||||1
1620121670000|2021-05-04 09:47:50|||||||||17
1620121680000|2021-05-04 09:48:00|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|24
1620121690000|2021-05-04 09:48:10|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|73
1620121700000|2021-05-04 09:48:20|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|40
1620121710000|2021-05-04 09:48:30|||||||||12
1620121720000|2021-05-04 09:48:40|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|44
1620121730000|2021-05-04 09:48:50|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|18
1620121740000|2021-05-04 09:49:00|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|1
1620121750000|2021-05-04 09:49:10|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|18
1620121770000|2021-05-04 09:49:30|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|19
1620121780000|2021-05-04 09:49:40|4188.42|4187.82|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|17
1620121790000|2021-05-04 09:49:50|||||||||1
1620121800000|2021-05-04 09:50:00|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|12
1620121810000|2021-05-04 09:50:10|||||||||3
1620121820000|2021-05-04 09:50:20|4188.92|4188.32|4189.3|4188.7|4189.3|4188.7|4188.92|4188.32|53
1620121830000|2021-05-04 09:50:30|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|20
1620121840000|2021-05-04 09:50:40|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|15
1620121850000|2021-05-04 09:50:50|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|29
1620121860000|2021-05-04 09:51:00|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|5
1620121870000|2021-05-04 09:51:10|4189.3|4188.7|4189.17|4188.57|4189.3|4188.7|4189.17|4188.57|121
1620121880000|2021-05-04 09:51:20|4189.05|4188.45|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|38
1620121890000|2021-05-04 09:51:30|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|8
1620121900000|2021-05-04 09:51:40|||||||||19
1620121910000|2021-05-04 09:51:50|||||||||31
1620121920000|2021-05-04 09:52:00|||||||||9
1620121930000|2021-05-04 09:52:10|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|38
1620121940000|2021-05-04 09:52:20|||||||||8
1620121950000|2021-05-04 09:52:30|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|58
1620121960000|2021-05-04 09:52:40|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|39
1620121970000|2021-05-04 09:52:50|||||||||22
1620121980000|2021-05-04 09:53:00|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|65
1620121990000|2021-05-04 09:53:10|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|13
1620122000000|2021-05-04 09:53:20|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|22
1620122010000|2021-05-04 09:53:30|||||||||4
1620122020000|2021-05-04 09:53:40|4189.92|4189.32|4190.05|4189.45|4190.3|4189.7|4189.92|4189.32|240
1620122030000|2021-05-04 09:53:50|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|51
1620122040000|2021-05-04 09:54:00|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|30
1620122050000|2021-05-04 09:54:10|4190.17|4189.57|4189.8|4189.2|4190.17|4189.57|4189.8|4189.2|46
1620122060000|2021-05-04 09:54:20|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|24
1620122090000|2021-05-04 09:54:50|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|27
1620122100000|2021-05-04 09:55:00|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|18
1620122110000|2021-05-04 09:55:10|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|54
1620122120000|2021-05-04 09:55:20|||||||||1
1620122130000|2021-05-04 09:55:30|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|44
1620122140000|2021-05-04 09:55:40|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|30
1620122150000|2021-05-04 09:55:50|||||||||15
1620122160000|2021-05-04 09:56:00|||||||||15
1620122170000|2021-05-04 09:56:10|4189.42|4188.82|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|114
1620122180000|2021-05-04 09:56:20|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|58
1620122190000|2021-05-04 09:56:30|4189.55|4188.95|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|42
1620122200000|2021-05-04 09:56:40|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|11
1620122210000|2021-05-04 09:56:50|4189.92|4189.32|4189.55|4188.95|4189.92|4189.32|4189.55|4188.95|12
1620122220000|2021-05-04 09:57:00|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|13
1620122230000|2021-05-04 09:57:10|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4
1620122240000|2021-05-04 09:57:20|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|43
1620122250000|2021-05-04 09:57:30|||||||||2
1620122260000|2021-05-04 09:57:40|||||||||9
1620122270000|2021-05-04 09:57:50|4189.17|4188.57|4189.42|4188.82|4189.55|4188.95|4189.17|4188.57|23
1620122280000|2021-05-04 09:58:00|4189.3|4188.7|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|28
1620122290000|2021-05-04 09:58:10|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|14
1620122300000|2021-05-04 09:58:20|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|11
1620122310000|2021-05-04 09:58:30|||||||||2
1620122320000|2021-05-04 09:58:40|4189.3|4188.7|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|6
1620122330000|2021-05-04 09:58:50|||||||||3
1620122340000|2021-05-04 09:59:00|||||||||3
1620122350000|2021-05-04 09:59:10|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|13
1620122360000|2021-05-04 09:59:20|4189.42|4188.82|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|9
1620122370000|2021-05-04 09:59:30|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|13
1620122380000|2021-05-04 09:59:40|4189.3|4188.7|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|33
1620122400000|2021-05-04 10:00:00|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|66
1620122410000|2021-05-04 10:00:10|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|13
1620122420000|2021-05-04 10:00:20|4189.92|4189.32|4190.3|4189.7|4190.3|4189.7|4189.92|4189.32|52
1620122430000|2021-05-04 10:00:30|||||||||2
1620122440000|2021-05-04 10:00:40|||||||||2
1620122450000|2021-05-04 10:00:50|||||||||2
1620122460000|2021-05-04 10:01:00|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4189.8|4189.2|54
1620122470000|2021-05-04 10:01:10|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|23
1620122480000|2021-05-04 10:01:20|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|26
1620122490000|2021-05-04 10:01:30|||||||||6
1620122500000|2021-05-04 10:01:40|||||||||13
1620122510000|2021-05-04 10:01:50|||||||||1
1620122520000|2021-05-04 10:02:00|4189.42|4188.82|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|67
1620122530000|2021-05-04 10:02:10|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|38
1620122540000|2021-05-04 10:02:20|||||||||1
1620122550000|2021-05-04 10:02:30|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|21
1620122560000|2021-05-04 10:02:40|4189.8|4189.2|4189.67|4189.07|4189.8|4189.2|4189.55|4188.95|29
1620122570000|2021-05-04 10:02:50|4189.8|4189.2|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|16
1620122580000|2021-05-04 10:03:00|||||||||2
1620122590000|2021-05-04 10:03:10|||||||||22
1620122620000|2021-05-04 10:03:40|||||||||2
1620122630000|2021-05-04 10:03:50|||||||||19
1620122640000|2021-05-04 10:04:00|4189.42|4188.82|4189.42|4188.82|4189.42|4188.82|4189.42|4188.82|9
1620122650000|2021-05-04 10:04:10|4189.3|4188.7|4189.55|4188.95|4189.8|4189.2|4189.3|4188.7|39
1620122660000|2021-05-04 10:04:20|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|30
1620122670000|2021-05-04 10:04:30|4189.42|4188.82|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|17
1620122680000|2021-05-04 10:04:40|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|63
1620122690000|2021-05-04 10:04:50|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|13
1620122700000|2021-05-04 10:05:00|||||||||3
1620122710000|2021-05-04 10:05:10|4189.67|4189.07|4190.05|4189.45|4190.05|4189.45|4189.67|4189.07|48
1620122720000|2021-05-04 10:05:20|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|15
1620122730000|2021-05-04 10:05:30|||||||||10
1620122740000|2021-05-04 10:05:40|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|16
1620122750000|2021-05-04 10:05:50|||||||||3
1620122760000|2021-05-04 10:06:00|||||||||5
1620122770000|2021-05-04 10:06:10|4189.8|4189.2|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|35
1620122780000|2021-05-04 10:06:20|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|46
1620122790000|2021-05-04 10:06:30|||||||||4
1620122800000|2021-05-04 10:06:40|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|57
1620122810000|2021-05-04 10:06:50|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|16
1620122820000|2021-05-04 10:07:00|4190.3|4189.7|4190.55|4189.95|4190.55|4189.95|4190.05|4189.45|80
1620122830000|2021-05-04 10:07:10|4190.3|4189.7|4190.55|4189.95|4190.55|4189.95|4190.3|4189.7|63
1620122840000|2021-05-04 10:07:20|4190.67|4190.07|4190.8|4190.2|4190.8|4190.2|4190.67|4190.07|34
1620122860000|2021-05-04 10:07:40|||||||||2
1620122870000|2021-05-04 10:07:50|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|56
1620122880000|2021-05-04 10:08:00|4190.3|4189.7|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|32
1620122890000|2021-05-04 10:08:10|4190.42|4189.82|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|37
1620122900000|2021-05-04 10:08:20|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|28
1620122910000|2021-05-04 10:08:30|4190.17|4189.57|4190.17|4189.57|4190.17|4189.57|4190.05|4189.45|44
1620122920000|2021-05-04 10:08:40|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|9
1620122940000|2021-05-04 10:09:00|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4189.8|4189.2|74
1620122950000|2021-05-04 10:09:10|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|36
1620122960000|2021-05-04 10:09:20|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|14
1620122970000|2021-05-04 10:09:30|||||||||9
1620122980000|2021-05-04 10:09:40|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|39
1620122990000|2021-05-04 10:09:50|||||||||4
1620123000000|2021-05-04 10:10:00|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|50
1620123010000|2021-05-04 10:10:10|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|15
1620123020000|2021-05-04 10:10:20|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|19
1620123030000|2021-05-04 10:10:30|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|68
1620123040000|2021-05-04 10:10:40|||||||||1
1620123050000|2021-05-04 10:10:50|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|22
1620123060000|2021-05-04 10:11:00|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|35
1620123070000|2021-05-04 10:11:10|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.17|4189.57|26
1620123080000|2021-05-04 10:11:20|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|26
1620123090000|2021-05-04 10:11:30|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|54
1620123100000|2021-05-04 10:11:40|||||||||2
1620123110000|2021-05-04 10:11:50|4190.42|4189.82|4190.3|4189.7|4190.42|4189.82|4190.3|4189.7|29
1620123120000|2021-05-04 10:12:00|4190.42|4189.82|4190.3|4189.7|4190.42|4189.82|4190.3|4189.7|8
1620123130000|2021-05-04 10:12:10|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|32
1620123140000|2021-05-04 10:12:20|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|12
1620123150000|2021-05-04 10:12:30|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.17|4189.57|8
1620123160000|2021-05-04 10:12:40|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|28
1620123170000|2021-05-04 10:12:50|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|19
1620123180000|2021-05-04 10:13:00|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|11
1620123190000|2021-05-04 10:13:10|||||||||2
1620123200000|2021-05-04 10:13:20|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|26
1620123210000|2021-05-04 10:13:30|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|24
1620123220000|2021-05-04 10:13:40|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|37
1620123230000|2021-05-04 10:13:50|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|0
1620123240000|2021-05-04 10:14:00|4189.92|4189.32|4190.05|4189.45|4190.17|4189.57|4189.92|4189.32|41
1620123250000|2021-05-04 10:14:10|||||||||1
1620123260000|2021-05-04 10:14:20|||||||||2
1620123270000|2021-05-04 10:14:30|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.17|4189.57|36
1620123280000|2021-05-04 10:14:40|4190.17|4189.57|4190.42|4189.82|4190.55|4189.95|4190.17|4189.57|49
1620123290000|2021-05-04 10:14:50|4190.3|4189.7|4190.55|4189.95|4190.55|4189.95|4190.3|4189.7|12
1620123300000|2021-05-04 10:15:00|4190.67|4190.07|4191.05|4190.45|4191.05|4190.45|4190.67|4190.07|230
1620123310000|2021-05-04 10:15:10|4191.17|4190.57|4191.55|4190.95|4191.55|4190.95|4191.17|4190.57|170
1620123320000|2021-05-04 10:15:20|||||||||71
1620123330000|2021-05-04 10:15:30|4191.42|4190.82|4191.3|4190.7|4191.42|4190.82|4191.3|4190.7|69
1620123340000|2021-05-04 10:15:40|||||||||2
1620123350000|2021-05-04 10:15:50|4191.55|4190.95|4190.8|4190.2|4191.55|4190.95|4190.8|4190.2|101
1620123360000|2021-05-04 10:16:00|4190.92|4190.32|4190.55|4189.95|4191.05|4190.45|4190.55|4189.95|54
1620123370000|2021-05-04 10:16:10|4190.8|4190.2|4190.55|4189.95|4190.8|4190.2|4190.55|4189.95|64
1620123380000|2021-05-04 10:16:20|4190.67|4190.07|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|21
1620123400000|2021-05-04 10:16:40|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|44
1620123410000|2021-05-04 10:16:50|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|4190.8|4190.2|29
1620123420000|2021-05-04 10:17:00|||||||||8
1620123430000|2021-05-04 10:17:10|4190.92|4190.32|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|29
1620123440000|2021-05-04 10:17:20|||||||||32
1620123450000|2021-05-04 10:17:30|4190.67|4190.07|4190.55|4189.95|4190.67|4190.07|4190.55|4189.95|20
1620123460000|2021-05-04 10:17:40|4190.3|4189.7|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|25
1620123470000|2021-05-04 10:17:50|||||||||22
1620123480000|2021-05-04 10:18:00|4190.05|4189.45|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|38
1620123490000|2021-05-04 10:18:10|||||||||9
1620123500000|2021-05-04 10:18:20|||||||||1
1620123520000|2021-05-04 10:18:40|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|41
1620123530000|2021-05-04 10:18:50|4190.17|4189.57|4190.3|4189.7|4190.3|4189.7|4190.17|4189.57|3
1620123540000|2021-05-04 10:19:00|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|58
1620123550000|2021-05-04 10:19:10|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|14
1620123560000|2021-05-04 10:19:20|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|23
1620123570000|2021-05-04 10:19:30|||||||||46
1620123580000|2021-05-04 10:19:40|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|36
1620123590000|2021-05-04 10:19:50|4190.05|4189.45|4189.8|4189.2|4190.3|4189.7|4189.8|4189.2|72
1620123600000|2021-05-04 10:20:00|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|87
1620123610000|2021-05-04 10:20:10|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|13
1620123620000|2021-05-04 10:20:20|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|12
1620123630000|2021-05-04 10:20:30|||||||||20
1620123640000|2021-05-04 10:20:40|||||||||19
1620123650000|2021-05-04 10:20:50|4189.92|4189.32|4189.92|4189.32|4190.05|4189.45|4189.8|4189.2|42
1620123660000|2021-05-04 10:21:00|4189.8|4189.2|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|14
1620123670000|2021-05-04 10:21:10|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|9
1620123680000|2021-05-04 10:21:20|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|45
1620123690000|2021-05-04 10:21:30|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|13
1620123700000|2021-05-04 10:21:40|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|204
1620123710000|2021-05-04 10:21:50|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|11
1620123720000|2021-05-04 10:22:00|||||||||28
1620123730000|2021-05-04 10:22:10|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|25
1620123740000|2021-05-04 10:22:20|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|78
1620123750000|2021-05-04 10:22:30|4189.55|4188.95|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|39
1620123760000|2021-05-04 10:22:40|4189.42|4188.82|4189.05|4188.45|4189.42|4188.82|4188.8|4188.2|111
1620123770000|2021-05-04 10:22:50|4188.92|4188.32|4189.05|4188.45|4189.3|4188.7|4188.8|4188.2|68
1620123780000|2021-05-04 10:23:00|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|47
1620123790000|2021-05-04 10:23:10|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|53
1620123800000|2021-05-04 10:23:20|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|54
1620123810000|2021-05-04 10:23:30|||||||||11
1620123820000|2021-05-04 10:23:40|||||||||8
1620123830000|2021-05-04 10:23:50|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|48
1620123840000|2021-05-04 10:24:00|4188.67|4188.07|4189.05|4188.45|4189.05|4188.45|4188.67|4188.07|85
1620123850000|2021-05-04 10:24:10|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|10
1620123860000|2021-05-04 10:24:20|4189.17|4188.57|4189.05|4188.45|4189.17|4188.57|4189.05|4188.45|52
1620123870000|2021-05-04 10:24:30|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|111
1620123880000|2021-05-04 10:24:40|||||||||1
1620123890000|2021-05-04 10:24:50|||||||||2
1620123900000|2021-05-04 10:25:00|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|84
1620123910000|2021-05-04 10:25:10|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|52
1620123920000|2021-05-04 10:25:20|||||||||14
1620123930000|2021-05-04 10:25:30|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|41
1620123940000|2021-05-04 10:25:40|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|22
1620123950000|2021-05-04 10:25:50|4189.17|4188.57|4189.05|4188.45|4189.17|4188.57|4189.05|4188.45|12
1620123960000|2021-05-04 10:26:00|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|23
1620123970000|2021-05-04 10:26:10|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|69
1620123980000|2021-05-04 10:26:20|||||||||15
1620123990000|2021-05-04 10:26:30|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|50
1620124000000|2021-05-04 10:26:40|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|55
1620124010000|2021-05-04 10:26:50|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|31
1620124020000|2021-05-04 10:27:00|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|29
1620124030000|2021-05-04 10:27:10|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|27
1620124040000|2021-05-04 10:27:20|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|10
1620124050000|2021-05-04 10:27:30|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|15
1620124060000|2021-05-04 10:27:40|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|8
1620124070000|2021-05-04 10:27:50|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|36
1620124080000|2021-05-04 10:28:00|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|27
1620124090000|2021-05-04 10:28:10|4189.05|4188.45|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|35
1620124100000|2021-05-04 10:28:20|4189.17|4188.57|4188.55|4187.95|4189.17|4188.57|4188.55|4187.95|94
1620124110000|2021-05-04 10:28:30|4188.67|4188.07|4188.8|4188.2|4189.05|4188.45|4188.55|4187.95|20
1620124120000|2021-05-04 10:28:40|4189.05|4188.45|4188.8|4188.2|4189.05|4188.45|4188.8|4188.2|15
1620124130000|2021-05-04 10:28:50|||||||||2
1620124140000|2021-05-04 10:29:00|4188.92|4188.32|4188.92|4188.32|4189.05|4188.45|4188.8|4188.2|26
1620124150000|2021-05-04 10:29:10|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|33
1620124160000|2021-05-04 10:29:20|4189.3|4188.7|4188.8|4188.2|4189.3|4188.7|4188.8|4188.2|43
1620124170000|2021-05-04 10:29:30|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|10
1620124180000|2021-05-04 10:29:40|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|10
1620124200000|2021-05-04 10:30:00|4189.05|4188.45|4188.92|4188.32|4189.05|4188.45|4188.8|4188.2|58
1620124210000|2021-05-04 10:30:10|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|34
1620124230000|2021-05-04 10:30:30|||||||||7
1620124240000|2021-05-04 10:30:40|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|63
1620124250000|2021-05-04 10:30:50|4188.92|4188.32|4188.8|4188.2|4189.05|4188.45|4188.8|4188.2|30
1620124260000|2021-05-04 10:31:00|||||||||3
1620124270000|2021-05-04 10:31:10|||||||||6
1620124280000|2021-05-04 10:31:20|||||||||4
1620124290000|2021-05-04 10:31:30|4188.55|4187.95|4188.05|4187.45|4188.55|4187.95|4188.05|4187.45|194
1620124300000|2021-05-04 10:31:40|||||||||43
1620124310000|2021-05-04 10:31:50|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|43
1620124320000|2021-05-04 10:32:00|4188.05|4187.45|4188.8|4188.2|4188.8|4188.2|4188.05|4187.45|219
1620124330000|2021-05-04 10:32:10|||||||||12
1620124340000|2021-05-04 10:32:20|||||||||1
1620124350000|2021-05-04 10:32:30|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|83
1620124360000|2021-05-04 10:32:40|4189.3|4188.7|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|53
1620124370000|2021-05-04 10:32:50|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|32
1620124380000|2021-05-04 10:33:00|4189.17|4188.57|4188.8|4188.2|4189.17|4188.57|4188.8|4188.2|48
1620124390000|2021-05-04 10:33:10|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|38
1620124400000|2021-05-04 10:33:20|4189.17|4188.57|4188.8|4188.2|4189.3|4188.7|4188.8|4188.2|50
1620124410000|2021-05-04 10:33:30|||||||||18
1620124420000|2021-05-04 10:33:40|4189.05|4188.45|4188.92|4188.32|4189.05|4188.45|4188.92|4188.32|38
1620124430000|2021-05-04 10:33:50|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.67|4188.07|23
1620124440000|2021-05-04 10:34:00|||||||||2
1620124450000|2021-05-04 10:34:10|4188.92|4188.32|4189.05|4188.45|4189.3|4188.7|4188.92|4188.32|42
1620124460000|2021-05-04 10:34:20|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|29
1620124470000|2021-05-04 10:34:30|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|17
1620124480000|2021-05-04 10:34:40|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|38
1620124490000|2021-05-04 10:34:50|4189.8|4189.2|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|141
1620124500000|2021-05-04 10:35:00|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|53
1620124510000|2021-05-04 10:35:10|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|57
1620124520000|2021-05-04 10:35:20|||||||||4
1620124530000|2021-05-04 10:35:30|4190.42|4189.82|4190.55|4189.95|4190.67|4190.07|4190.3|4189.7|81
1620124540000|2021-05-04 10:35:40|4190.42|4189.82|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|109
1620124550000|2021-05-04 10:35:50|4190.05|4189.45|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|47
1620124560000|2021-05-04 10:36:00|4189.92|4189.32|4189.55|4188.95|4189.92|4189.32|4189.55|4188.95|51
1620124570000|2021-05-04 10:36:10|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|55
1620124580000|2021-05-04 10:36:20|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|62
1620124590000|2021-05-04 10:36:30|4189.55|4188.95|4188.92|4188.32|4189.55|4188.95|4188.92|4188.32|20
1620124600000|2021-05-04 10:36:40|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.3|4187.7|65
1620124610000|2021-05-04 10:36:50|||||||||9
1620124620000|2021-05-04 10:37:00|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|24
1620124630000|2021-05-04 10:37:10|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.67|4188.07|8
1620124640000|2021-05-04 10:37:20|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|22
1620124650000|2021-05-04 10:37:30|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|1
1620124660000|2021-05-04 10:37:40|||||||||4
1620124670000|2021-05-04 10:37:50|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|22
1620124680000|2021-05-04 10:38:00|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|11
1620124690000|2021-05-04 10:38:10|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.67|4188.07|22
1620124710000|2021-05-04 10:38:30|4189.05|4188.45|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|54
1620124720000|2021-05-04 10:38:40|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|5
1620124730000|2021-05-04 10:38:50|4189.17|4188.57|4188.8|4188.2|4189.3|4188.7|4188.8|4188.2|38
1620124740000|2021-05-04 10:39:00|||||||||1
1620124750000|2021-05-04 10:39:10|4189.05|4188.45|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|26
1620124780000|2021-05-04 10:39:40|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|66
1620124790000|2021-05-04 10:39:50|4188.92|4188.32|4188.55|4187.95|4188.92|4188.32|4188.55|4187.95|22
1620124800000|2021-05-04 10:40:00|||||||||2
1620124810000|2021-05-04 10:40:10|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|35
1620124820000|2021-05-04 10:40:20|||||||||6
1620124830000|2021-05-04 10:40:30|||||||||1
1620124840000|2021-05-04 10:40:40|||||||||28
1620124850000|2021-05-04 10:40:50|4188.42|4187.82|4187.8|4187.2|4188.42|4187.82|4187.8|4187.2|84
1620124860000|2021-05-04 10:41:00|4187.67|4187.07|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|71
1620124870000|2021-05-04 10:41:10|||||||||9
1620124880000|2021-05-04 10:41:20|4187.8|4187.2|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|148
1620124890000|2021-05-04 10:41:30|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.05|4187.45|78
1620124900000|2021-05-04 10:41:40|4188.3|4187.7|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|46
1620124910000|2021-05-04 10:41:50|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.42|4187.82|19
1620124930000|2021-05-04 10:42:10|4188.8|4188.2|4188.8|4188.2|4189.05|4188.45|4188.67|4188.07|72
1620124940000|2021-05-04 10:42:20|4188.67|4188.07|4188.3|4187.7|4188.67|4188.07|4188.3|4187.7|32
1620124950000|2021-05-04 10:42:30|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.3|4187.7|36
1620124960000|2021-05-04 10:42:40|4188.3|4187.7|4187.8|4187.2|4188.3|4187.7|4187.8|4187.2|88
1620124970000|2021-05-04 10:42:50|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|254
1620124980000|2021-05-04 10:43:00|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|167
1620124990000|2021-05-04 10:43:10|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.05|4186.45|66
1620125000000|2021-05-04 10:43:20|4187.17|4186.57|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|58
1620125010000|2021-05-04 10:43:30|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|83
1620125020000|2021-05-04 10:43:40|4187.55|4186.95|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|103
1620125030000|2021-05-04 10:43:50|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|16
1620125040000|2021-05-04 10:44:00|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|50
1620125050000|2021-05-04 10:44:10|4188.3|4187.7|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|30
1620125060000|2021-05-04 10:44:20|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|56
1620125070000|2021-05-04 10:44:30|4187.8|4187.2|4187.3|4186.7|4187.8|4187.2|4187.3|4186.7|16
1620125080000|2021-05-04 10:44:40|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|44
1620125100000|2021-05-04 10:45:00|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|33
1620125110000|2021-05-04 10:45:10|4187.8|4187.2|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|50
1620125120000|2021-05-04 10:45:20|4187.67|4187.07|4187.8|4187.2|4187.8|4187.2|4187.55|4186.95|4
1620125130000|2021-05-04 10:45:30|4188.05|4187.45|4187.55|4186.95|4188.05|4187.45|4187.55|4186.95|77
1620125140000|2021-05-04 10:45:40|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|18
1620125150000|2021-05-04 10:45:50|||||||||34
1620125160000|2021-05-04 10:46:00|4187.42|4186.82|4187.42|4186.82|4187.55|4186.95|4187.3|4186.7|29
1620125170000|2021-05-04 10:46:10|4187.3|4186.7|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|33
1620125180000|2021-05-04 10:46:20|4187.17|4186.57|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|30
1620125190000|2021-05-04 10:46:30|4187.17|4186.57|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|32
1620125200000|2021-05-04 10:46:40|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|16
1620125210000|2021-05-04 10:46:50|||||||||1
1620125220000|2021-05-04 10:47:00|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|19
1620125230000|2021-05-04 10:47:10|4187.3|4186.7|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|54
1620125240000|2021-05-04 10:47:20|||||||||1
1620125250000|2021-05-04 10:47:30|4187.55|4186.95|4187.8|4187.2|4188.05|4187.45|4187.55|4186.95|75
1620125260000|2021-05-04 10:47:40|||||||||5
1620125270000|2021-05-04 10:47:50|||||||||1
1620125280000|2021-05-04 10:48:00|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|10
1620125290000|2021-05-04 10:48:10|4187.8|4187.2|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|19
1620125300000|2021-05-04 10:48:20|4187.8|4187.2|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|5
1620125310000|2021-05-04 10:48:30|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|34
1620125320000|2021-05-04 10:48:40|4187.67|4187.07|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|25
1620125330000|2021-05-04 10:48:50|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|17
1620125340000|2021-05-04 10:49:00|4187.55|4186.95|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|17
1620125350000|2021-05-04 10:49:10|||||||||5
1620125360000|2021-05-04 10:49:20|||||||||5
1620125370000|2021-05-04 10:49:30|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|26
1620125380000|2021-05-04 10:49:40|4187.42|4186.82|4187.55|4186.95|4187.55|4186.95|4187.42|4186.82|14
1620125390000|2021-05-04 10:49:50|4187.42|4186.82|4187.3|4186.7|4187.42|4186.82|4187.3|4186.7|6
1620125400000|2021-05-04 10:50:00|4187.55|4186.95|4187.55|4186.95|4187.55|4186.95|4187.3|4186.7|36
1620125410000|2021-05-04 10:50:10|4187.8|4187.2|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|47
1620125420000|2021-05-04 10:50:20|4187.3|4186.7|4187.05|4186.45|4187.3|4186.7|4187.05|4186.45|75
1620125430000|2021-05-04 10:50:30|||||||||3
1620125440000|2021-05-04 10:50:40|4187.17|4186.57|4187.3|4186.7|4187.3|4186.7|4187.17|4186.57|39
1620125450000|2021-05-04 10:50:50|||||||||2
1620125460000|2021-05-04 10:51:00|4187.42|4186.82|4187.8|4187.2|4187.8|4187.2|4187.42|4186.82|75
1620125470000|2021-05-04 10:51:10|||||||||4
1620125480000|2021-05-04 10:51:20|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|45
1620125490000|2021-05-04 10:51:30|4187.67|4187.07|4187.67|4187.07|4187.67|4187.07|4187.67|4187.07|15
1620125500000|2021-05-04 10:51:40|4187.55|4186.95|4187.55|4186.95|4187.8|4187.2|4187.55|4186.95|29
1620125510000|2021-05-04 10:51:50|||||||||1
1620125520000|2021-05-04 10:52:00|4187.8|4187.2|4188.05|4187.45|4188.05|4187.45|4187.55|4186.95|114
1620125530000|2021-05-04 10:52:10|||||||||3
1620125540000|2021-05-04 10:52:20|||||||||2
1620125550000|2021-05-04 10:52:30|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.8|4187.2|36
1620125570000|2021-05-04 10:52:50|||||||||5
1620125580000|2021-05-04 10:53:00|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|23
1620125590000|2021-05-04 10:53:10|||||||||4
1620125600000|2021-05-04 10:53:20|4188.3|4187.7|4188.8|4188.2|4188.8|4188.2|4188.3|4187.7|218
1620125610000|2021-05-04 10:53:30|4188.67|4188.07|4188.55|4187.95|4188.67|4188.07|4188.55|4187.95|21
1620125620000|2021-05-04 10:53:40|4188.8|4188.2|4188.67|4188.07|4188.8|4188.2|4188.55|4187.95|42
1620125630000|2021-05-04 10:53:50|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|11
1620125640000|2021-05-04 10:54:00|4188.8|4188.2|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|35
1620125650000|2021-05-04 10:54:10|4188.42|4187.82|4188.05|4187.45|4188.42|4187.82|4187.8|4187.2|73
1620125660000|2021-05-04 10:54:20|4187.8|4187.2|4188.05|4187.45|4188.05|4187.45|4187.8|4187.2|10
1620125670000|2021-05-04 10:54:30|||||||||1
1620125690000|2021-05-04 10:54:50|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.8|4187.2|23
1620125700000|2021-05-04 10:55:00|4187.92|4187.32|4188.05|4187.45|4188.05|4187.45|4187.92|4187.32|45
1620125710000|2021-05-04 10:55:10|4188.17|4187.57|4188.8|4188.2|4188.8|4188.2|4188.17|4187.57|53
1620125720000|2021-05-04 10:55:20|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|23
1620125730000|2021-05-04 10:55:30|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|70
1620125740000|2021-05-04 10:55:40|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|32
1620125750000|2021-05-04 10:55:50|||||||||22
1620125760000|2021-05-04 10:56:00|4189.42|4188.82|4189.55|4188.95|4189.8|4189.2|4189.3|4188.7|92
1620125770000|2021-05-04 10:56:10|||||||||7
1620125780000|2021-05-04 10:56:20|4189.67|4189.07|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|20
1620125790000|2021-05-04 10:56:30|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|6
1620125800000|2021-05-04 10:56:40|4190.05|4189.45|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|43
1620125810000|2021-05-04 10:56:50|||||||||51
1620125820000|2021-05-04 10:57:00|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|36
1620125830000|2021-05-04 10:57:10|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.67|4189.07|41
1620125840000|2021-05-04 10:57:20|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|17
1620125850000|2021-05-04 10:57:30|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|46
1620125860000|2021-05-04 10:57:40|||||||||1
1620125870000|2021-05-04 10:57:50|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|40
1620125880000|2021-05-04 10:58:00|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|43
1620125890000|2021-05-04 10:58:10|4189.67|4189.07|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|35
1620125900000|2021-05-04 10:58:20|4189.3|4188.7|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|17
1620125910000|2021-05-04 10:58:30|||||||||3
1620125920000|2021-05-04 10:58:40|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|60
1620125940000|2021-05-04 10:59:00|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|45
1620125950000|2021-05-04 10:59:10|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|18
1620125960000|2021-05-04 10:59:20|4189.42|4188.82|4189.42|4188.82|4189.55|4188.95|4189.3|4188.7|24
1620125970000|2021-05-04 10:59:30|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|54
1620125980000|2021-05-04 10:59:40|4189.42|4188.82|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|6
1620125990000|2021-05-04 10:59:50|4189.05|4188.45|4189.17|4188.57|4189.3|4188.7|4189.05|4188.45|100
1620126000000|2021-05-04 11:00:00|4189.3|4188.7|4188.8|4188.2|4189.3|4188.7|4188.8|4188.2|242
1620126010000|2021-05-04 11:00:10|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|42
1620126020000|2021-05-04 11:00:20|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|41
1620126030000|2021-05-04 11:00:30|4189.17|4188.57|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|47
1620126040000|2021-05-04 11:00:40|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|66
1620126050000|2021-05-04 11:00:50|||||||||3
1620126060000|2021-05-04 11:01:00|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|15
1620126070000|2021-05-04 11:01:10|4189.05|4188.45|4188.92|4188.32|4189.05|4188.45|4188.8|4188.2|46
1620126080000|2021-05-04 11:01:20|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|22
1620126090000|2021-05-04 11:01:30|4189.3|4188.7|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|69
1620126100000|2021-05-04 11:01:40|4189.8|4189.2|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|45
1620126110000|2021-05-04 11:01:50|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|19
1620126120000|2021-05-04 11:02:00|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|17
1620126140000|2021-05-04 11:02:20|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|19
1620126150000|2021-05-04 11:02:30|||||||||21
1620126160000|2021-05-04 11:02:40|||||||||3
1620126170000|2021-05-04 11:02:50|4190.05|4189.45|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|71
1620126180000|2021-05-04 11:03:00|||||||||101
1620126190000|2021-05-04 11:03:10|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|88
1620126200000|2021-05-04 11:03:20|||||||||16
1620126210000|2021-05-04 11:03:30|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|4190.55|4189.95|98
1620126220000|2021-05-04 11:03:40|||||||||2
1620126230000|2021-05-04 11:03:50|4190.42|4189.82|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|47
1620126240000|2021-05-04 11:04:00|||||||||2
1620126250000|2021-05-04 11:04:10|4190.55|4189.95|4190.8|4190.2|4190.8|4190.2|4190.55|4189.95|105
1620126260000|2021-05-04 11:04:20|4190.92|4190.32|4190.8|4190.2|4190.92|4190.32|4190.8|4190.2|51
1620126270000|2021-05-04 11:04:30|4190.55|4189.95|4190.55|4189.95|4190.67|4190.07|4190.55|4189.95|63
1620126280000|2021-05-04 11:04:40|||||||||2
1620126290000|2021-05-04 11:04:50|4190.3|4189.7|4190.8|4190.2|4190.8|4190.2|4190.3|4189.7|18
1620126300000|2021-05-04 11:05:00|||||||||16
1620126310000|2021-05-04 11:05:10|4190.92|4190.32|4190.55|4189.95|4190.92|4190.32|4190.55|4189.95|31
1620126320000|2021-05-04 11:05:20|||||||||1
1620126330000|2021-05-04 11:05:30|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|4190.3|4189.7|18
1620126340000|2021-05-04 11:05:40|4190.55|4189.95|4190.3|4189.7|4190.55|4189.95|4190.3|4189.7|18
1620126350000|2021-05-04 11:05:50|||||||||25
1620126360000|2021-05-04 11:06:00|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|31
1620126370000|2021-05-04 11:06:10|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|29
1620126380000|2021-05-04 11:06:20|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|49
1620126390000|2021-05-04 11:06:30|||||||||7
1620126400000|2021-05-04 11:06:40|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|40
1620126410000|2021-05-04 11:06:50|||||||||28
1620126420000|2021-05-04 11:07:00|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|93
1620126430000|2021-05-04 11:07:10|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|24
1620126440000|2021-05-04 11:07:20|4190.17|4189.57|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|14
1620126450000|2021-05-04 11:07:30|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|20
1620126470000|2021-05-04 11:07:50|4189.8|4189.2|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|95
1620126480000|2021-05-04 11:08:00|||||||||8
1620126490000|2021-05-04 11:08:10|||||||||1
1620126500000|2021-05-04 11:08:20|4190.05|4189.45|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|91
1620126510000|2021-05-04 11:08:30|||||||||8
1620126520000|2021-05-04 11:08:40|||||||||3
1620126530000|2021-05-04 11:08:50|||||||||31
1620126550000|2021-05-04 11:09:10|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|28
1620126560000|2021-05-04 11:09:20|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|52
1620126580000|2021-05-04 11:09:40|||||||||3
1620126590000|2021-05-04 11:09:50|4189.8|4189.2|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|44
1620126600000|2021-05-04 11:10:00|||||||||4
1620126610000|2021-05-04 11:10:10|4189.67|4189.07|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|67
1620126620000|2021-05-04 11:10:20|||||||||4
1620126630000|2021-05-04 11:10:30|||||||||3
1620126640000|2021-05-04 11:10:40|||||||||11
1620126650000|2021-05-04 11:10:50|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|65
1620126660000|2021-05-04 11:11:00|4189.55|4188.95|4189.8|4189.2|4189.8|4189.2|4189.55|4188.95|64
1620126670000|2021-05-04 11:11:10|||||||||41
1620126680000|2021-05-04 11:11:20|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.8|4189.2|18
1620126690000|2021-05-04 11:11:30|4189.55|4188.95|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|19
1620126710000|2021-05-04 11:11:50|||||||||21
1620126720000|2021-05-04 11:12:00|||||||||40
1620126730000|2021-05-04 11:12:10|4189.67|4189.07|4190.05|4189.45|4190.05|4189.45|4189.55|4188.95|64
1620126740000|2021-05-04 11:12:20|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|22
1620126750000|2021-05-04 11:12:30|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.8|4189.2|16
1620126760000|2021-05-04 11:12:40|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|18
1620126770000|2021-05-04 11:12:50|4189.92|4189.32|4189.8|4189.2|4189.92|4189.32|4189.55|4188.95|38
1620126780000|2021-05-04 11:13:00|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.8|4189.2|36
1620126790000|2021-05-04 11:13:10|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|74
1620126810000|2021-05-04 11:13:30|||||||||3
1620126820000|2021-05-04 11:13:40|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|213
1620126830000|2021-05-04 11:13:50|4189.3|4188.7|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|54
1620126850000|2021-05-04 11:14:10|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|193
1620126870000|2021-05-04 11:14:30|4189.3|4188.7|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|86
1620126880000|2021-05-04 11:14:40|4189.42|4188.82|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|14
1620126890000|2021-05-04 11:14:50|4189.42|4188.82|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|33
1620126900000|2021-05-04 11:15:00|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|8
1620126910000|2021-05-04 11:15:10|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|29
1620126920000|2021-05-04 11:15:20|4189.42|4188.82|4189.8|4189.2|4189.8|4189.2|4189.42|4188.82|103
1620126930000|2021-05-04 11:15:30|4189.67|4189.07|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|30
1620126940000|2021-05-04 11:15:40|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|9
1620126950000|2021-05-04 11:15:50|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|75
1620126960000|2021-05-04 11:16:00|4189.8|4189.2|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|65
1620126970000|2021-05-04 11:16:10|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|5
1620126980000|2021-05-04 11:16:20|||||||||13
1620126990000|2021-05-04 11:16:30|||||||||4
1620127000000|2021-05-04 11:16:40|||||||||5
1620127010000|2021-05-04 11:16:50|4189.92|4189.32|4190.3|4189.7|4190.3|4189.7|4189.92|4189.32|52
1620127020000|2021-05-04 11:17:00|||||||||4
1620127030000|2021-05-04 11:17:10|4190.05|4189.45|4190.3|4189.7|4190.3|4189.7|4190.05|4189.45|54
1620127040000|2021-05-04 11:17:20|4190.17|4189.57|4190.05|4189.45|4190.17|4189.57|4190.05|4189.45|9
1620127050000|2021-05-04 11:17:30|4189.92|4189.32|4190.05|4189.45|4190.05|4189.45|4189.92|4189.32|19
1620127060000|2021-05-04 11:17:40|4190.3|4189.7|4190.05|4189.45|4190.3|4189.7|4190.05|4189.45|17
1620127080000|2021-05-04 11:18:00|||||||||1
1620127090000|2021-05-04 11:18:10|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|39
1620127100000|2021-05-04 11:18:20|4189.67|4189.07|4189.3|4188.7|4189.67|4189.07|4189.3|4188.7|41
1620127110000|2021-05-04 11:18:30|4189.42|4188.82|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|76
1620127120000|2021-05-04 11:18:40|4189.42|4188.82|4189.55|4188.95|4189.8|4189.2|4189.42|4188.82|17
1620127130000|2021-05-04 11:18:50|4189.3|4188.7|4189.17|4188.57|4189.3|4188.7|4189.05|4188.45|50
1620127140000|2021-05-04 11:19:00|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|73
1620127150000|2021-05-04 11:19:10|4188.92|4188.32|4188.8|4188.2|4189.3|4188.7|4188.8|4188.2|76
1620127160000|2021-05-04 11:19:20|||||||||22
1620127170000|2021-05-04 11:19:30|||||||||15
1620127180000|2021-05-04 11:19:40|4189.05|4188.45|4188.8|4188.2|4189.05|4188.45|4188.8|4188.2|64
1620127190000|2021-05-04 11:19:50|||||||||23
1620127200000|2021-05-04 11:20:00|4189.05|4188.45|4188.8|4188.2|4189.05|4188.45|4188.8|4188.2|37
1620127210000|2021-05-04 11:20:10|4188.92|4188.32|4188.55|4187.95|4189.05|4188.45|4188.55|4187.95|51
1620127220000|2021-05-04 11:20:20|4188.42|4187.82|4188.55|4187.95|4188.8|4188.2|4188.3|4187.7|129
1620127230000|2021-05-04 11:20:30|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|27
1620127240000|2021-05-04 11:20:40|||||||||31
1620127250000|2021-05-04 11:20:50|||||||||6
1620127260000|2021-05-04 11:21:00|4188.67|4188.07|4188.55|4187.95|4188.8|4188.2|4188.55|4187.95|36
1620127280000|2021-05-04 11:21:20|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|77
1620127290000|2021-05-04 11:21:30|||||||||2
1620127300000|2021-05-04 11:21:40|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|4188.55|4187.95|46
1620127310000|2021-05-04 11:21:50|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|4188.8|4188.2|31
1620127320000|2021-05-04 11:22:00|4189.3|4188.7|4189.05|4188.45|4189.3|4188.7|4189.05|4188.45|58
1620127330000|2021-05-04 11:22:10|||||||||2
1620127340000|2021-05-04 11:22:20|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|74
1620127350000|2021-05-04 11:22:30|4189.17|4188.57|4189.8|4189.2|4189.8|4189.2|4189.17|4188.57|69
1620127360000|2021-05-04 11:22:40|4189.67|4189.07|4189.05|4188.45|4189.67|4189.07|4189.05|4188.45|33
1620127370000|2021-05-04 11:22:50|4189.17|4188.57|4189.05|4188.45|4189.17|4188.57|4188.8|4188.2|103
1620127380000|2021-05-04 11:23:00|4188.8|4188.2|4189.3|4188.7|4189.3|4188.7|4188.8|4188.2|119
1620127390000|2021-05-04 11:23:10|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|62
1620127400000|2021-05-04 11:23:20|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|34
1620127410000|2021-05-04 11:23:30|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|29
1620127420000|2021-05-04 11:23:40|4189.67|4189.07|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|109
1620127430000|2021-05-04 11:23:50|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.3|4188.7|82
1620127440000|2021-05-04 11:24:00|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|69
1620127450000|2021-05-04 11:24:10|4189.67|4189.07|4189.3|4188.7|4189.67|4189.07|4189.05|4188.45|102
1620127460000|2021-05-04 11:24:20|4189.55|4188.95|4189.55|4188.95|4189.8|4189.2|4189.55|4188.95|85
1620127470000|2021-05-04 11:24:30|4189.8|4189.2|4189.3|4188.7|4189.8|4189.2|4189.3|4188.7|94
1620127480000|2021-05-04 11:24:40|4189.17|4188.57|4188.55|4187.95|4189.3|4188.7|4188.55|4187.95|75
1620127490000|2021-05-04 11:24:50|4188.67|4188.07|4188.8|4188.2|4188.8|4188.2|4188.55|4187.95|58
1620127500000|2021-05-04 11:25:00|||||||||22
1620127510000|2021-05-04 11:25:10|||||||||2
1620127520000|2021-05-04 11:25:20|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|23
1620127530000|2021-05-04 11:25:30|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.17|4188.57|12
1620127540000|2021-05-04 11:25:40|4189.17|4188.57|4189.3|4188.7|4189.3|4188.7|4189.05|4188.45|69
1620127550000|2021-05-04 11:25:50|4189.17|4188.57|4189.05|4188.45|4189.17|4188.57|4189.05|4188.45|6
1620127560000|2021-05-04 11:26:00|||||||||16
1620127570000|2021-05-04 11:26:10|4188.92|4188.32|4189.05|4188.45|4189.05|4188.45|4188.92|4188.32|28
1620127580000|2021-05-04 11:26:20|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|24
1620127610000|2021-05-04 11:26:50|4189.17|4188.57|4189.3|4188.7|4189.42|4188.82|4189.17|4188.57|87
1620127620000|2021-05-04 11:27:00|4189.42|4188.82|4189.3|4188.7|4189.42|4188.82|4189.05|4188.45|31
1620127630000|2021-05-04 11:27:10|4189.17|4188.57|4189.05|4188.45|4189.17|4188.57|4189.05|4188.45|14
1620127640000|2021-05-04 11:27:20|||||||||2
1620127650000|2021-05-04 11:27:30|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|4189.3|4188.7|31
1620127660000|2021-05-04 11:27:40|4189.17|4188.57|4189.05|4188.45|4189.17|4188.57|4189.05|4188.45|29
1620127680000|2021-05-04 11:28:00|4189.17|4188.57|4189.55|4188.95|4189.55|4188.95|4189.17|4188.57|68
1620127690000|2021-05-04 11:28:10|4189.42|4188.82|4189.3|4188.7|4189.42|4188.82|4189.3|4188.7|8
1620127700000|2021-05-04 11:28:20|4189.42|4188.82|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|3
1620127710000|2021-05-04 11:28:30|||||||||3
1620127720000|2021-05-04 11:28:40|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|39
1620127730000|2021-05-04 11:28:50|4189.67|4189.07|4189.55|4188.95|4189.67|4189.07|4189.55|4188.95|10
1620127740000|2021-05-04 11:29:00|||||||||4
1620127750000|2021-05-04 11:29:10|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|4189.8|4189.2|26
1620127760000|2021-05-04 11:29:20|4189.67|4189.07|4189.8|4189.2|4189.8|4189.2|4189.67|4189.07|9
1620127770000|2021-05-04 11:29:30|||||||||1
1620127780000|2021-05-04 11:29:40|4189.55|4188.95|4189.3|4188.7|4189.55|4188.95|4189.3|4188.7|35
1620127790000|2021-05-04 11:29:50|4189.55|4188.95|4189.55|4188.95|4189.55|4188.95|4189.42|4188.82|32
1620127800000|2021-05-04 11:30:00|4189.42|4188.82|4189.17|4188.57|4189.42|4188.82|4189.05|4188.45|73
1620127810000|2021-05-04 11:30:10|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|4189.05|4188.45|0
1620127820000|2021-05-04 11:30:20|4188.92|4188.32|4188.92|4188.32|4188.92|4188.32|4188.8|4188.2|44
1620127830000|2021-05-04 11:30:30|4188.8|4188.2|4189.05|4188.45|4189.05|4188.45|4188.8|4188.2|18
1620127840000|2021-05-04 11:30:40|||||||||2
1620127850000|2021-05-04 11:30:50|4188.92|4188.32|4188.8|4188.2|4188.92|4188.32|4188.8|4188.2|21
1620127860000|2021-05-04 11:31:00|4188.67|4188.07|4188.05|4187.45|4188.67|4188.07|4188.05|4187.45|167
1620127870000|2021-05-04 11:31:10|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|4187.8|4187.2|180
1620127880000|2021-05-04 11:31:20|4188.05|4187.45|4188.17|4187.57|4188.17|4187.57|4188.05|4187.45|177
1620127890000|2021-05-04 11:31:30|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|4188.05|4187.45|22
1620127900000|2021-05-04 11:31:40|4188.3|4187.7|4188.3|4187.7|4188.42|4187.82|4188.3|4187.7|34
1620127910000|2021-05-04 11:31:50|||||||||2
1620127920000|2021-05-04 11:32:00|||||||||2
1620127930000|2021-05-04 11:32:10|4188.42|4187.82|4188.3|4187.7|4188.42|4187.82|4188.3|4187.7|20
1620127940000|2021-05-04 11:32:20|4188.17|4187.57|4188.05|4187.45|4188.17|4187.57|4188.05|4187.45|13
1620127950000|2021-05-04 11:32:30|||||||||3
1620127960000|2021-05-04 11:32:40|4188.17|4187.57|4188.3|4187.7|4188.42|4187.82|4188.17|4187.57|30
1620127970000|2021-05-04 11:32:50|||||||||5
1620127980000|2021-05-04 11:33:00|4188.55|4187.95|4188.3|4187.7|4188.55|4187.95|4188.3|4187.7|87
1620127990000|2021-05-04 11:33:10|4188.17|4187.57|4188.05|4187.45|4188.3|4187.7|4188.05|4187.45|13
1620128000000|2021-05-04 11:33:20|||||||||8
1620128010000|2021-05-04 11:33:30|4187.92|4187.32|4187.8|4187.2|4187.92|4187.32|4187.8|4187.2|8
1620128020000|2021-05-04 11:33:40|4187.67|4187.07|4187.55|4186.95|4187.67|4187.07|4187.55|4186.95|22
1620128030000|2021-05-04 11:33:50|4187.05|4186.45|4187.05|4186.45|4187.17|4186.57|4187.05|4186.45|165
1620128040000|2021-05-04 11:34:00|4186.8|4186.2|4186.55|4185.95|4186.8|4186.2|4186.55|4185.95|141
1620128050000|2021-05-04 11:34:10|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|188
1620128060000|2021-05-04 11:34:20|4186.05|4185.45|4186.3|4185.7|4186.3|4185.7|4186.05|4185.45|55
1620128070000|2021-05-04 11:34:30|4186.55|4185.95|4186.05|4185.45|4186.55|4185.95|4186.05|4185.45|50
1620128080000|2021-05-04 11:34:40|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|13
1620128090000|2021-05-04 11:34:50|4186.17|4185.57|4186.17|4185.57|4186.3|4185.7|4186.05|4185.45|65
1620128100000|2021-05-04 11:35:00|4186.3|4185.7|4185.8|4185.2|4186.3|4185.7|4185.55|4184.95|115
1620128110000|2021-05-04 11:35:10|4185.67|4185.07|4185.05|4184.45|4185.67|4185.07|4185.05|4184.45|200
1620128120000|2021-05-04 11:35:20|4185.17|4184.57|4185.55|4184.95|4185.55|4184.95|4185.17|4184.57|66
1620128130000|2021-05-04 11:35:30|4185.42|4184.82|4185.8|4185.2|4185.8|4185.2|4185.42|4184.82|127
1620128140000|2021-05-04 11:35:40|4185.92|4185.32|4186.05|4185.45|4186.05|4185.45|4185.8|4185.2|56
1620128150000|2021-05-04 11:35:50|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.8|4185.2|19
1620128160000|2021-05-04 11:36:00|4185.92|4185.32|4186.3|4185.7|4186.3|4185.7|4185.8|4185.2|64
1620128170000|2021-05-04 11:36:10|4186.17|4185.57|4186.05|4185.45|4186.17|4185.57|4185.8|4185.2|47
1620128180000|2021-05-04 11:36:20|4185.92|4185.32|4185.05|4184.45|4185.92|4185.32|4185.05|4184.45|54
1620128190000|2021-05-04 11:36:30|4184.8|4184.2|4185.05|4184.45|4185.3|4184.7|4184.8|4184.2|98
1620128200000|2021-05-04 11:36:40|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|92
1620128210000|2021-05-04 11:36:50|||||||||6
1620128220000|2021-05-04 11:37:00|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|4185.05|4184.45|141
1620128230000|2021-05-04 11:37:10|||||||||5
1620128240000|2021-05-04 11:37:20|4185.3|4184.7|4185.17|4184.57|4185.3|4184.7|4185.17|4184.57|81
1620128250000|2021-05-04 11:37:30|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|1
1620128260000|2021-05-04 11:37:40|4185.17|4184.57|4185.05|4184.45|4185.17|4184.57|4185.05|4184.45|27
1620128270000|2021-05-04 11:37:50|4185.3|4184.7|4185.3|4184.7|4185.3|4184.7|4185.17|4184.57|26
1620128280000|2021-05-04 11:38:00|4185.17|4184.57|4185.8|4185.2|4185.8|4185.2|4185.17|4184.57|61
1620128290000|2021-05-04 11:38:10|4185.92|4185.32|4185.8|4185.2|4186.05|4185.45|4185.8|4185.2|67
1620128300000|2021-05-04 11:38:20|||||||||20
1620128310000|2021-05-04 11:38:30|4185.92|4185.32|4185.8|4185.2|4185.92|4185.32|4185.55|4184.95|57
1620128320000|2021-05-04 11:38:40|4185.67|4185.07|4185.8|4185.2|4185.8|4185.2|4185.55|4184.95|18
1620128330000|2021-05-04 11:38:50|4185.67|4185.07|4184.8|4184.2|4185.8|4185.2|4184.8|4184.2|97
1620128340000|2021-05-04 11:39:00|4184.3|4183.7|4184.05|4183.45|4184.3|4183.7|4184.05|4183.45|396
1620128350000|2021-05-04 11:39:10|4184.3|4183.7|4184.55|4183.95|4184.8|4184.2|4184.3|4183.7|143
1620128360000|2021-05-04 11:39:20|4184.3|4183.7|4183.92|4183.32|4184.3|4183.7|4183.92|4183.32|72
1620128370000|2021-05-04 11:39:30|4183.8|4183.2|4182.55|4181.95|4183.8|4183.2|4182.55|4181.95|661
1620128380000|2021-05-04 11:39:40|4182.3|4181.7|4182.05|4181.45|4182.3|4181.7|4181.55|4180.95|704
1620128390000|2021-05-04 11:39:50|4181.8|4181.2|4181.55|4180.95|4182.05|4181.45|4181.55|4180.95|345
1620128400000|2021-05-04 11:40:00|4181.3|4180.7|4180.05|4179.45|4181.3|4180.7|4180.05|4179.45|799
1620128410000|2021-05-04 11:40:10|4179.8|4179.2|4175.3|4174.7|4179.8|4179.2|4175.3|4174.7|3578
1620128420000|2021-05-04 11:40:20|4175.42|4174.82|4177.05|4176.45|4177.17|4176.57|4175.42|4174.82|1155
1620128430000|2021-05-04 11:40:30|4176.55|4175.95|4176.05|4175.45|4177.05|4176.45|4175.3|4174.7|755
1620128440000|2021-05-04 11:40:40|4175.92|4175.32|4176.05|4175.45|4176.8|4176.2|4175.3|4174.7|975
1620128450000|2021-05-04 11:40:50|4176.3|4175.7|4175.55|4174.95|4176.3|4175.7|4175.55|4174.95|655
1620128460000|2021-05-04 11:41:00|4175.67|4175.07|4173.8|4173.2|4175.67|4175.07|4173.8|4173.2|2550
1620128470000|2021-05-04 11:41:10|4174.05|4173.45|4171.8|4171.2|4174.3|4173.7|4171.8|4171.2|1899
1620128480000|2021-05-04 11:41:20|4172.3|4171.7|4171.05|4170.45|4172.8|4172.2|4171.05|4170.45|827
1620128490000|2021-05-04 11:41:30|4170.8|4170.2|4169.55|4168.95|4171.3|4170.7|4169.3|4168.7|1678
1620128500000|2021-05-04 11:41:40|4169.8|4169.2|4170.55|4169.95|4170.8|4170.2|4169.55|4168.95|864
1620128510000|2021-05-04 11:41:50|4170.8|4170.2|4170.05|4169.45|4171.3|4170.7|4169.55|4168.95|807
1620128520000|2021-05-04 11:42:00|4169.8|4169.2|4170.05|4169.45|4170.8|4170.2|4169.8|4169.2|845
1620128530000|2021-05-04 11:42:10|4170.17|4169.57|4171.55|4170.95|4171.55|4170.95|4169.8|4169.2|788
1620128540000|2021-05-04 11:42:20|4171.8|4171.2|4172.05|4171.45|4172.17|4171.57|4171.3|4170.7|733
1620128550000|2021-05-04 11:42:30|4172.3|4171.7|4173.05|4172.45|4173.05|4172.45|4172.05|4171.45|887
1620128560000|2021-05-04 11:42:40|4173.3|4172.7|4173.55|4172.95|4174.55|4173.95|4173.3|4172.7|973
1620128570000|2021-05-04 11:42:50|4173.67|4173.07|4174.55|4173.95|4174.67|4174.07|4173.3|4172.7|700
1620128580000|2021-05-04 11:43:00|4174.3|4173.7|4174.55|4173.95|4174.8|4174.2|4174.05|4173.45|752
1620128590000|2021-05-04 11:43:10|4174.3|4173.7|4173.8|4173.2|4174.55|4173.95|4173.8|4173.2|556
1620128600000|2021-05-04 11:43:20|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4173.67|4173.07|761
1620128610000|2021-05-04 11:43:30|4174.55|4173.95|4175.92|4175.32|4176.05|4175.45|4174.3|4173.7|650
1620128620000|2021-05-04 11:43:40|4175.8|4175.2|4174.8|4174.2|4176.05|4175.45|4174.55|4173.95|416
1620128630000|2021-05-04 11:43:50|4174.92|4174.32|4176.05|4175.45|4176.3|4175.7|4174.8|4174.2|581
1620128640000|2021-05-04 11:44:00|4175.8|4175.2|4174.8|4174.2|4175.8|4175.2|4174.8|4174.2|348
1620128650000|2021-05-04 11:44:10|4175.05|4174.45|4174.92|4174.32|4175.3|4174.7|4174.55|4173.95|290
1620128660000|2021-05-04 11:44:20|4175.05|4174.45|4175.05|4174.45|4175.3|4174.7|4174.67|4174.07|337
1620128670000|2021-05-04 11:44:30|4175.17|4174.57|4176.3|4175.7|4176.3|4175.7|4175.17|4174.57|129
1620128680000|2021-05-04 11:44:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.05|4175.45|324
1620128690000|2021-05-04 11:44:50|4176.17|4175.57|4175.42|4174.82|4176.17|4175.57|4175.42|4174.82|177
1620128700000|2021-05-04 11:45:00|4175.3|4174.7|4172.3|4171.7|4175.3|4174.7|4172.3|4171.7|972
1620128710000|2021-05-04 11:45:10|4172.42|4171.82|4172.55|4171.95|4173.3|4172.7|4171.55|4170.95|814
1620128720000|2021-05-04 11:45:20|4172.8|4172.2|4173.05|4172.45|4173.05|4172.45|4171.55|4170.95|562
1620128730000|2021-05-04 11:45:30|4173.3|4172.7|4173.05|4172.45|4173.3|4172.7|4172.55|4171.95|270
1620128740000|2021-05-04 11:45:40|4172.8|4172.2|4172.55|4171.95|4173.3|4172.7|4172.3|4171.7|268
1620128750000|2021-05-04 11:45:50|4173.05|4172.45|4173.8|4173.2|4174.3|4173.7|4173.05|4172.45|677
1620128760000|2021-05-04 11:46:00|4173.55|4172.95|4173.05|4172.45|4173.67|4173.07|4172.55|4171.95|322
1620128770000|2021-05-04 11:46:10|4173.17|4172.57|4173.3|4172.7|4173.8|4173.2|4173.05|4172.45|262
1620128780000|2021-05-04 11:46:20|4172.8|4172.2|4172.8|4172.2|4173.05|4172.45|4172.55|4171.95|188
1620128790000|2021-05-04 11:46:30|4172.92|4172.32|4171.55|4170.95|4172.92|4172.32|4171.55|4170.95|216
1620128800000|2021-05-04 11:46:40|4171.67|4171.07|4172.3|4171.7|4172.3|4171.7|4171.55|4170.95|110
1620128810000|2021-05-04 11:46:50|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.05|4171.45|140
1620128820000|2021-05-04 11:47:00|4172.8|4172.2|4173.3|4172.7|4173.3|4172.7|4172.55|4171.95|275
1620128830000|2021-05-04 11:47:10|4173.05|4172.45|4173.55|4172.95|4174.05|4173.45|4173.05|4172.45|320
1620128840000|2021-05-04 11:47:20|4173.67|4173.07|4173.8|4173.2|4174.05|4173.45|4173.55|4172.95|162
1620128850000|2021-05-04 11:47:30|4173.55|4172.95|4173.8|4173.2|4173.8|4173.2|4173.3|4172.7|163
1620128860000|2021-05-04 11:47:40|4173.67|4173.07|4173.3|4172.7|4174.05|4173.45|4173.3|4172.7|143
1620128870000|2021-05-04 11:47:50|4173.05|4172.45|4173.55|4172.95|4173.55|4172.95|4173.05|4172.45|119
1620128880000|2021-05-04 11:48:00|4173.8|4173.2|4172.3|4171.7|4173.8|4173.2|4172.3|4171.7|192
1620128890000|2021-05-04 11:48:10|4172.42|4171.82|4172.55|4171.95|4173.05|4172.45|4172.3|4171.7|145
1620128900000|2021-05-04 11:48:20|4172.3|4171.7|4171.55|4170.95|4172.42|4171.82|4171.55|4170.95|181
1620128910000|2021-05-04 11:48:30|4171.3|4170.7|4170.3|4169.7|4171.42|4170.82|4170.05|4169.45|412
1620128920000|2021-05-04 11:48:40|4170.17|4169.57|4170.05|4169.45|4170.55|4169.95|4169.8|4169.2|364
1620128930000|2021-05-04 11:48:50|4170.3|4169.7|4170.17|4169.57|4170.55|4169.95|4170.05|4169.45|352
1620128940000|2021-05-04 11:49:00|4170.3|4169.7|4170.3|4169.7|4170.42|4169.82|4170.3|4169.7|429
1620128950000|2021-05-04 11:49:10|4170.55|4169.95|4171.05|4170.45|4171.3|4170.7|4170.55|4169.95|544
1620128960000|2021-05-04 11:49:20|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.67|4170.07|187
1620128970000|2021-05-04 11:49:30|4171.05|4170.45|4171.55|4170.95|4171.55|4170.95|4170.8|4170.2|169
1620128980000|2021-05-04 11:49:40|4171.8|4171.2|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|205
1620128990000|2021-05-04 11:49:50|4172.3|4171.7|4172.3|4171.7|4172.55|4171.95|4172.05|4171.45|219
1620129000000|2021-05-04 11:50:00|4171.8|4171.2|4171.8|4171.2|4172.05|4171.45|4171.8|4171.2|583
1620129010000|2021-05-04 11:50:10|4172.05|4171.45|4172.8|4172.2|4172.92|4172.32|4172.05|4171.45|385
1620129020000|2021-05-04 11:50:20|4172.67|4172.07|4173.05|4172.45|4173.05|4172.45|4172.3|4171.7|301
1620129030000|2021-05-04 11:50:30|4172.92|4172.32|4174.05|4173.45|4174.05|4173.45|4172.8|4172.2|524
1620129040000|2021-05-04 11:50:40|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.3|4172.7|223
1620129050000|2021-05-04 11:50:50|4173.8|4173.2|4174.3|4173.7|4174.3|4173.7|4173.42|4172.82|132
1620129060000|2021-05-04 11:51:00|4174.42|4173.82|4173.8|4173.2|4174.55|4173.95|4173.55|4172.95|312
1620129070000|2021-05-04 11:51:10|4174.05|4173.45|4174.55|4173.95|4174.8|4174.2|4174.05|4173.45|182
1620129080000|2021-05-04 11:51:20|4174.8|4174.2|4175.3|4174.7|4175.3|4174.7|4174.8|4174.2|322
1620129090000|2021-05-04 11:51:30|4175.17|4174.57|4176.05|4175.45|4176.05|4175.45|4175.17|4174.57|454
1620129100000|2021-05-04 11:51:40|4175.8|4175.2|4176.55|4175.95|4176.67|4176.07|4175.67|4175.07|535
1620129110000|2021-05-04 11:51:50|4176.92|4176.32|4176.55|4175.95|4177.05|4176.45|4176.55|4175.95|276
1620129120000|2021-05-04 11:52:00|4176.3|4175.7|4175.55|4174.95|4176.8|4176.2|4175.55|4174.95|350
1620129130000|2021-05-04 11:52:10|4175.8|4175.2|4176.8|4176.2|4176.8|4176.2|4175.8|4175.2|243
1620129140000|2021-05-04 11:52:20|4177.05|4176.45|4177.8|4177.2|4177.92|4177.32|4177.05|4176.45|592
1620129150000|2021-05-04 11:52:30|4178.05|4177.45|4179.55|4178.95|4179.8|4179.2|4178.05|4177.45|916
1620129160000|2021-05-04 11:52:40|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|467
1620129170000|2021-05-04 11:52:50|4179.17|4178.57|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|289
1620129180000|2021-05-04 11:53:00|4178.67|4178.07|4178.8|4178.2|4179.05|4178.45|4178.05|4177.45|462
1620129190000|2021-05-04 11:53:10|4178.55|4177.95|4178.3|4177.7|4178.55|4177.95|4178.3|4177.7|117
1620129200000|2021-05-04 11:53:20|4178.42|4177.82|4179.3|4178.7|4179.3|4178.7|4178.42|4177.82|150
1620129210000|2021-05-04 11:53:30|4179.17|4178.57|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|98
1620129220000|2021-05-04 11:53:40|4178.8|4178.2|4179.92|4179.32|4180.05|4179.45|4178.8|4178.2|440
1620129230000|2021-05-04 11:53:50|4180.05|4179.45|4180.05|4179.45|4180.55|4179.95|4180.05|4179.45|706
1620129240000|2021-05-04 11:54:00|4179.92|4179.32|4179.55|4178.95|4179.92|4179.32|4179.3|4178.7|408
1620129250000|2021-05-04 11:54:10|4179.42|4178.82|4178.92|4178.32|4179.55|4178.95|4178.55|4177.95|263
1620129260000|2021-05-04 11:54:20|4179.05|4178.45|4179.05|4178.45|4179.3|4178.7|4178.8|4178.2|143
1620129270000|2021-05-04 11:54:30|4179.17|4178.57|4178.05|4177.45|4179.17|4178.57|4178.05|4177.45|380
1620129280000|2021-05-04 11:54:40|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|4178.05|4177.45|94
1620129290000|2021-05-04 11:54:50|4178.17|4177.57|4178.55|4177.95|4178.8|4178.2|4178.17|4177.57|150
1620129300000|2021-05-04 11:55:00|4178.3|4177.7|4178.3|4177.7|4178.8|4178.2|4178.05|4177.45|230
1620129310000|2021-05-04 11:55:10|4178.05|4177.45|4177.8|4177.2|4178.3|4177.7|4177.8|4177.2|152
1620129320000|2021-05-04 11:55:20|4177.67|4177.07|4178.05|4177.45|4178.3|4177.7|4177.67|4177.07|122
1620129330000|2021-05-04 11:55:30|4177.8|4177.2|4177.8|4177.2|4178.05|4177.45|4177.8|4177.2|172
1620129340000|2021-05-04 11:55:40|4177.55|4176.95|4177.8|4177.2|4178.05|4177.45|4177.55|4176.95|189
1620129350000|2021-05-04 11:55:50|4177.55|4176.95|4177.3|4176.7|4177.8|4177.2|4177.3|4176.7|86
1620129360000|2021-05-04 11:56:00|4177.17|4176.57|4178.05|4177.45|4178.05|4177.45|4177.05|4176.45|280
1620129370000|2021-05-04 11:56:10|4177.92|4177.32|4177.8|4177.2|4178.05|4177.45|4177.8|4177.2|71
1620129380000|2021-05-04 11:56:20|4177.67|4177.07|4178.3|4177.7|4178.3|4177.7|4177.55|4176.95|93
1620129390000|2021-05-04 11:56:30|4178.8|4178.2|4178.55|4177.95|4178.8|4178.2|4178.55|4177.95|143
1620129400000|2021-05-04 11:56:40|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|4178.05|4177.45|77
1620129410000|2021-05-04 11:56:50|4178.05|4177.45|4178.05|4177.45|4178.05|4177.45|4177.8|4177.2|55
1620129420000|2021-05-04 11:57:00|4178.3|4177.7|4178.55|4177.95|4178.55|4177.95|4178.05|4177.45|118
1620129430000|2021-05-04 11:57:10|4178.8|4178.2|4178.3|4177.7|4178.8|4178.2|4178.3|4177.7|95
1620129440000|2021-05-04 11:57:20|4178.17|4177.57|4178.3|4177.7|4178.3|4177.7|4178.05|4177.45|99
1620129450000|2021-05-04 11:57:30|4178.05|4177.45|4178.3|4177.7|4178.3|4177.7|4178.05|4177.45|77
1620129460000|2021-05-04 11:57:40|4178.55|4177.95|4178.3|4177.7|4178.8|4178.2|4178.05|4177.45|98
1620129470000|2021-05-04 11:57:50|4178.05|4177.45|4178.05|4177.45|4178.17|4177.57|4177.8|4177.2|116
1620129480000|2021-05-04 11:58:00|4177.92|4177.32|4177.55|4176.95|4177.92|4177.32|4177.55|4176.95|98
1620129490000|2021-05-04 11:58:10|4177.8|4177.2|4177.8|4177.2|4177.8|4177.2|4177.55|4176.95|48
1620129500000|2021-05-04 11:58:20|4177.67|4177.07|4177.67|4177.07|4177.8|4177.2|4177.55|4176.95|67
1620129510000|2021-05-04 11:58:30|4177.55|4176.95|4177.8|4177.2|4177.8|4177.2|4177.55|4176.95|53
1620129520000|2021-05-04 11:58:40|4178.05|4177.45|4177.8|4177.2|4178.05|4177.45|4177.55|4176.95|68
1620129530000|2021-05-04 11:58:50|4177.67|4177.07|4177.55|4176.95|4177.8|4177.2|4177.55|4176.95|34
1620129540000|2021-05-04 11:59:00|4177.67|4177.07|4177.3|4176.7|4177.67|4177.07|4177.05|4176.45|113
1620129550000|2021-05-04 11:59:10|4177.17|4176.57|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|176
1620129560000|2021-05-04 11:59:20|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|193
1620129570000|2021-05-04 11:59:30|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|48
1620129580000|2021-05-04 11:59:40|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|92
1620129590000|2021-05-04 11:59:50|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.42|4175.82|117
1620129600000|2021-05-04 12:00:00|4176.3|4175.7|4176.05|4175.45|4176.55|4175.95|4176.05|4175.45|253
1620129610000|2021-05-04 12:00:10|4176.17|4175.57|4175.05|4174.45|4176.3|4175.7|4175.05|4174.45|501
1620129620000|2021-05-04 12:00:20|4175.3|4174.7|4175.8|4175.2|4175.8|4175.2|4174.8|4174.2|474
1620129630000|2021-05-04 12:00:30|4175.67|4175.07|4175.3|4174.7|4175.8|4175.2|4175.3|4174.7|236
1620129640000|2021-05-04 12:00:40|4175.42|4174.82|4175.05|4174.45|4175.55|4174.95|4174.8|4174.2|440
1620129650000|2021-05-04 12:00:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.55|4173.95|107
1620129660000|2021-05-04 12:01:00|4175.17|4174.57|4175.8|4175.2|4176.05|4175.45|4175.17|4174.57|383
1620129670000|2021-05-04 12:01:10|4175.67|4175.07|4175.55|4174.95|4176.05|4175.45|4175.3|4174.7|115
1620129680000|2021-05-04 12:01:20|4175.67|4175.07|4175.3|4174.7|4176.05|4175.45|4175.05|4174.45|213
1620129690000|2021-05-04 12:01:30|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|144
1620129700000|2021-05-04 12:01:40|4174.55|4173.95|4175.05|4174.45|4175.55|4174.95|4174.55|4173.95|823
1620129710000|2021-05-04 12:01:50|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.05|4174.45|189
1620129720000|2021-05-04 12:02:00|4175.42|4174.82|4175.8|4175.2|4176.05|4175.45|4175.42|4174.82|248
1620129730000|2021-05-04 12:02:10|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|126
1620129740000|2021-05-04 12:02:20|4175.67|4175.07|4176.3|4175.7|4176.3|4175.7|4175.67|4175.07|182
1620129750000|2021-05-04 12:02:30|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|75
1620129760000|2021-05-04 12:02:40|4176.05|4175.45|4176.55|4175.95|4176.55|4175.95|4176.05|4175.45|65
1620129770000|2021-05-04 12:02:50|4176.3|4175.7|4176.8|4176.2|4176.8|4176.2|4176.05|4175.45|75
1620129780000|2021-05-04 12:03:00|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|99
1620129790000|2021-05-04 12:03:10|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|68
1620129800000|2021-05-04 12:03:20|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|55
1620129810000|2021-05-04 12:03:30|4176.55|4175.95|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|142
1620129820000|2021-05-04 12:03:40|4176.55|4175.95|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|132
1620129830000|2021-05-04 12:03:50|4176.67|4176.07|4176.3|4175.7|4176.67|4176.07|4176.3|4175.7|67
1620129840000|2021-05-04 12:04:00|4176.05|4175.45|4176.17|4175.57|4176.3|4175.7|4176.05|4175.45|54
1620129850000|2021-05-04 12:04:10|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|108
1620129860000|2021-05-04 12:04:20|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|33
1620129870000|2021-05-04 12:04:30|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|44
1620129880000|2021-05-04 12:04:40|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|79
1620129890000|2021-05-04 12:04:50|4176.17|4175.57|4176.17|4175.57|4176.3|4175.7|4176.05|4175.45|99
1620129900000|2021-05-04 12:05:00|4176.3|4175.7|4175.55|4174.95|4176.3|4175.7|4175.55|4174.95|81
1620129910000|2021-05-04 12:05:10|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4174.8|4174.2|319
1620129920000|2021-05-04 12:05:20|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|39
1620129930000|2021-05-04 12:05:30|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.05|4174.45|61
1620129940000|2021-05-04 12:05:40|4175.8|4175.2|4175.55|4174.95|4175.92|4175.32|4175.55|4174.95|76
1620129950000|2021-05-04 12:05:50|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|22
1620129960000|2021-05-04 12:06:00|4175.3|4174.7|4175.55|4174.95|4175.67|4175.07|4175.3|4174.7|70
1620129970000|2021-05-04 12:06:10|4175.3|4174.7|4175.55|4174.95|4175.8|4175.2|4175.3|4174.7|55
1620129980000|2021-05-04 12:06:20|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|28
1620129990000|2021-05-04 12:06:30|4175.3|4174.7|4175.8|4175.2|4175.8|4175.2|4175.3|4174.7|43
1620130000000|2021-05-04 12:06:40|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|53
1620130010000|2021-05-04 12:06:50|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|22
1620130020000|2021-05-04 12:07:00|4175.55|4174.95|4175.8|4175.2|4176.05|4175.45|4175.55|4174.95|119
1620130030000|2021-05-04 12:07:10|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|41
1620130040000|2021-05-04 12:07:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|58
1620130050000|2021-05-04 12:07:30|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|160
1620130060000|2021-05-04 12:07:40|4175.67|4175.07|4175.05|4174.45|4175.67|4175.07|4175.05|4174.45|132
1620130070000|2021-05-04 12:07:50|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|38
1620130080000|2021-05-04 12:08:00|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|32
1620130090000|2021-05-04 12:08:10|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|148
1620130100000|2021-05-04 12:08:20|4174.92|4174.32|4174.55|4173.95|4174.92|4174.32|4174.55|4173.95|323
1620130110000|2021-05-04 12:08:30|4174.42|4173.82|4174.05|4173.45|4174.42|4173.82|4174.05|4173.45|280
1620130120000|2021-05-04 12:08:40|4174.3|4173.7|4173.8|4173.2|4174.3|4173.7|4173.55|4172.95|431
1620130130000|2021-05-04 12:08:50|4173.55|4172.95|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|178
1620130140000|2021-05-04 12:09:00|4173.55|4172.95|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|158
1620130150000|2021-05-04 12:09:10|4173.55|4172.95|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|218
1620130160000|2021-05-04 12:09:20|4173.55|4172.95|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|33
1620130170000|2021-05-04 12:09:30|4173.67|4173.07|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|34
1620130180000|2021-05-04 12:09:40|||||||||9
1620130190000|2021-05-04 12:09:50|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|306
1620130200000|2021-05-04 12:10:00|4173.92|4173.32|4173.55|4172.95|4174.05|4173.45|4173.55|4172.95|326
1620130210000|2021-05-04 12:10:10|4173.3|4172.7|4172.42|4171.82|4173.3|4172.7|4172.3|4171.7|391
1620130220000|2021-05-04 12:10:20|4172.55|4171.95|4171.55|4170.95|4172.8|4172.2|4171.55|4170.95|448
1620130230000|2021-05-04 12:10:30|4171.3|4170.7|4171.05|4170.45|4171.8|4171.2|4171.05|4170.45|508
1620130240000|2021-05-04 12:10:40|4170.8|4170.2|4170.8|4170.2|4171.3|4170.7|4170.8|4170.2|420
1620130250000|2021-05-04 12:10:50|4170.55|4169.95|4169.8|4169.2|4171.05|4170.45|4169.67|4169.07|1257
1620130260000|2021-05-04 12:11:00|4169.3|4168.7|4170.3|4169.7|4170.3|4169.7|4169.3|4168.7|525
1620130270000|2021-05-04 12:11:10|4170.8|4170.2|4170.8|4170.2|4171.3|4170.7|4170.55|4169.95|1045
1620130280000|2021-05-04 12:11:20|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|198
1620130290000|2021-05-04 12:11:30|4171.17|4170.57|4171.8|4171.2|4171.8|4171.2|4171.05|4170.45|286
1620130300000|2021-05-04 12:11:40|4172.05|4171.45|4172.55|4171.95|4172.55|4171.95|4171.8|4171.2|365
1620130310000|2021-05-04 12:11:50|4172.3|4171.7|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|101
1620130320000|2021-05-04 12:12:00|4172.8|4172.2|4172.92|4172.32|4172.92|4172.32|4172.55|4171.95|139
1620130330000|2021-05-04 12:12:10|4173.05|4172.45|4173.05|4172.45|4173.3|4172.7|4172.92|4172.32|149
1620130340000|2021-05-04 12:12:20|4173.3|4172.7|4173.3|4172.7|4173.55|4172.95|4173.05|4172.45|212
1620130350000|2021-05-04 12:12:30|4173.42|4172.82|4173.8|4173.2|4173.8|4173.2|4173.42|4172.82|99
1620130360000|2021-05-04 12:12:40|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|86
1620130370000|2021-05-04 12:12:50|4173.55|4172.95|4173.8|4173.2|4173.92|4173.32|4173.55|4172.95|106
1620130380000|2021-05-04 12:13:00|4173.55|4172.95|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|105
1620130390000|2021-05-04 12:13:10|4173.55|4172.95|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|75
1620130400000|2021-05-04 12:13:20|4173.55|4172.95|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|41
1620130410000|2021-05-04 12:13:30|4173.55|4172.95|4173.3|4172.7|4173.8|4173.2|4173.3|4172.7|73
1620130420000|2021-05-04 12:13:40|4173.42|4172.82|4173.05|4172.45|4173.42|4172.82|4172.8|4172.2|110
1620130430000|2021-05-04 12:13:50|4172.92|4172.32|4172.3|4171.7|4172.92|4172.32|4172.05|4171.45|237
1620130440000|2021-05-04 12:14:00|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|85
1620130450000|2021-05-04 12:14:10|4171.92|4171.32|4172.55|4171.95|4172.55|4171.95|4171.3|4170.7|226
1620130460000|2021-05-04 12:14:20|4172.3|4171.7|4172.3|4171.7|4172.55|4171.95|4172.05|4171.45|125
1620130470000|2021-05-04 12:14:30|4172.05|4171.45|4171.55|4170.95|4172.3|4171.7|4171.55|4170.95|118
1620130480000|2021-05-04 12:14:40|4171.3|4170.7|4171.8|4171.2|4172.05|4171.45|4171.3|4170.7|185
1620130490000|2021-05-04 12:14:50|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|199
1620130500000|2021-05-04 12:15:00|4170.8|4170.2|4170.3|4169.7|4170.8|4170.2|4170.3|4169.7|290
1620130510000|2021-05-04 12:15:10|4170.55|4169.95|4169.3|4168.7|4170.55|4169.95|4168.8|4168.2|720
1620130520000|2021-05-04 12:15:20|4169.05|4168.45|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|882
1620130530000|2021-05-04 12:15:30|4169.8|4169.2|4170.05|4169.45|4170.55|4169.95|4169.8|4169.2|463
1620130540000|2021-05-04 12:15:40|4169.55|4168.95|4169.05|4168.45|4169.55|4168.95|4169.05|4168.45|272
1620130550000|2021-05-04 12:15:50|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|323
1620130560000|2021-05-04 12:16:00|4169.3|4168.7|4169.55|4168.95|4169.8|4169.2|4169.17|4168.57|401
1620130570000|2021-05-04 12:16:10|4169.42|4168.82|4170.55|4169.95|4170.55|4169.95|4169.3|4168.7|378
1620130580000|2021-05-04 12:16:20|4170.8|4170.2|4171.05|4170.45|4171.55|4170.95|4170.8|4170.2|413
1620130590000|2021-05-04 12:16:30|4171.17|4170.57|4170.8|4170.2|4171.42|4170.82|4170.3|4169.7|250
1620130600000|2021-05-04 12:16:40|4170.92|4170.32|4171.8|4171.2|4171.8|4171.2|4170.92|4170.32|222
1620130610000|2021-05-04 12:16:50|4171.55|4170.95|4170.8|4170.2|4171.8|4171.2|4170.8|4170.2|405
1620130620000|2021-05-04 12:17:00|4170.67|4170.07|4171.05|4170.45|4171.17|4170.57|4170.55|4169.95|177
1620130630000|2021-05-04 12:17:10|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|273
1620130640000|2021-05-04 12:17:20|4171.17|4170.57|4170.8|4170.2|4171.17|4170.57|4170.8|4170.2|147
1620130650000|2021-05-04 12:17:30|4171.05|4170.45|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|79
1620130660000|2021-05-04 12:17:40|4170.55|4169.95|4170.17|4169.57|4170.55|4169.95|4170.05|4169.45|155
1620130670000|2021-05-04 12:17:50|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|90
1620130680000|2021-05-04 12:18:00|4170.42|4169.82|4170.55|4169.95|4171.05|4170.45|4170.42|4169.82|82
1620130690000|2021-05-04 12:18:10|4170.8|4170.2|4170.8|4170.2|4171.3|4170.7|4170.8|4170.2|103
1620130700000|2021-05-04 12:18:20|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|102
1620130710000|2021-05-04 12:18:30|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4171.05|4170.45|21
1620130720000|2021-05-04 12:18:40|4171.17|4170.57|4171.55|4170.95|4171.55|4170.95|4171.17|4170.57|38
1620130730000|2021-05-04 12:18:50|4171.42|4170.82|4171.8|4171.2|4171.92|4171.32|4171.42|4170.82|133
1620130740000|2021-05-04 12:19:00|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|124
1620130750000|2021-05-04 12:19:10|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.55|4169.95|116
1620130760000|2021-05-04 12:19:20|4170.92|4170.32|4170.55|4169.95|4170.92|4170.32|4170.3|4169.7|128
1620130770000|2021-05-04 12:19:30|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|105
1620130780000|2021-05-04 12:19:40|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|54
1620130790000|2021-05-04 12:19:50|4170.67|4170.07|4170.8|4170.2|4170.92|4170.32|4170.55|4169.95|100
1620130800000|2021-05-04 12:20:00|4170.67|4170.07|4171.05|4170.45|4171.05|4170.45|4170.55|4169.95|130
1620130810000|2021-05-04 12:20:10|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.3|4169.7|138
1620130820000|2021-05-04 12:20:20|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|119
1620130830000|2021-05-04 12:20:30|4170.67|4170.07|4170.05|4169.45|4170.67|4170.07|4170.05|4169.45|269
1620130840000|2021-05-04 12:20:40|4170.17|4169.57|4169.8|4169.2|4170.3|4169.7|4169.3|4168.7|502
1620130850000|2021-05-04 12:20:50|4169.92|4169.32|4170.3|4169.7|4170.3|4169.7|4169.92|4169.32|74
1620130860000|2021-05-04 12:21:00|4169.8|4169.2|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|187
1620130870000|2021-05-04 12:21:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|70
1620130880000|2021-05-04 12:21:20|4169.55|4168.95|4168.55|4167.95|4169.55|4168.95|4168.55|4167.95|562
1620130890000|2021-05-04 12:21:30|4168.3|4167.7|4168.8|4168.2|4169.05|4168.45|4168.3|4167.7|546
1620130900000|2021-05-04 12:21:40|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4167.8|4167.2|491
1620130910000|2021-05-04 12:21:50|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|106
1620130920000|2021-05-04 12:22:00|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.17|4168.57|209
1620130930000|2021-05-04 12:22:10|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|94
1620130940000|2021-05-04 12:22:20|4169.67|4169.07|4169.8|4169.2|4170.05|4169.45|4169.55|4168.95|177
1620130950000|2021-05-04 12:22:30|4169.67|4169.07|4169.3|4168.7|4169.67|4169.07|4169.3|4168.7|70
1620130960000|2021-05-04 12:22:40|4169.55|4168.95|4168.8|4168.2|4169.55|4168.95|4168.8|4168.2|197
1620130970000|2021-05-04 12:22:50|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|94
1620130980000|2021-05-04 12:23:00|4168.55|4167.95|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|170
1620130990000|2021-05-04 12:23:10|4168.67|4168.07|4168.05|4167.45|4168.67|4168.07|4167.8|4167.2|454
1620131000000|2021-05-04 12:23:20|4168.17|4167.57|4168.8|4168.2|4169.05|4168.45|4168.05|4167.45|221
1620131010000|2021-05-04 12:23:30|4169.05|4168.45|4169.42|4168.82|4169.42|4168.82|4169.05|4168.45|93
1620131020000|2021-05-04 12:23:40|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|79
1620131030000|2021-05-04 12:23:50|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|79
1620131040000|2021-05-04 12:24:00|4169.17|4168.57|4168.8|4168.2|4169.3|4168.7|4168.8|4168.2|96
1620131050000|2021-05-04 12:24:10|4168.67|4168.07|4169.3|4168.7|4169.3|4168.7|4168.55|4167.95|96
1620131060000|2021-05-04 12:24:20|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|82
1620131070000|2021-05-04 12:24:30|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|58
1620131080000|2021-05-04 12:24:40|4168.3|4167.7|4168.55|4167.95|4169.05|4168.45|4168.3|4167.7|297
1620131090000|2021-05-04 12:24:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|248
1620131100000|2021-05-04 12:25:00|4168.67|4168.07|4168.3|4167.7|4168.8|4168.2|4168.05|4167.45|159
1620131110000|2021-05-04 12:25:10|4168.55|4167.95|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|282
1620131120000|2021-05-04 12:25:20|4169.05|4168.45|4168.8|4168.2|4169.3|4168.7|4168.8|4168.2|151
1620131130000|2021-05-04 12:25:30|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.3|4167.7|159
1620131140000|2021-05-04 12:25:40|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|168
1620131150000|2021-05-04 12:25:50|4168.3|4167.7|4169.05|4168.45|4169.05|4168.45|4168.3|4167.7|120
1620131160000|2021-05-04 12:26:00|4168.55|4167.95|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|164
1620131170000|2021-05-04 12:26:10|4168.42|4167.82|4167.05|4166.45|4168.42|4167.82|4166.8|4166.2|923
1620131180000|2021-05-04 12:26:20|4166.8|4166.2|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|221
1620131190000|2021-05-04 12:26:30|4167.05|4166.45|4166.05|4165.45|4167.05|4166.45|4166.05|4165.45|382
1620131200000|2021-05-04 12:26:40|4165.8|4165.2|4166.3|4165.7|4166.3|4165.7|4165.55|4164.95|540
1620131210000|2021-05-04 12:26:50|4166.05|4165.45|4165.3|4164.7|4166.05|4165.45|4164.8|4164.2|750
1620131220000|2021-05-04 12:27:00|4165.05|4164.45|4165.55|4164.95|4166.05|4165.45|4165.05|4164.45|433
1620131230000|2021-05-04 12:27:10|4165.8|4165.2|4165.55|4164.95|4166.05|4165.45|4165.55|4164.95|117
1620131240000|2021-05-04 12:27:20|4165.67|4165.07|4165.8|4165.2|4166.05|4165.45|4165.67|4165.07|259
1620131250000|2021-05-04 12:27:30|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|294
1620131260000|2021-05-04 12:27:40|4165.55|4164.95|4165.92|4165.32|4166.05|4165.45|4165.55|4164.95|148
1620131270000|2021-05-04 12:27:50|4165.8|4165.2|4165.3|4164.7|4166.3|4165.7|4165.3|4164.7|802
1620131280000|2021-05-04 12:28:00|4165.55|4164.95|4166.05|4165.45|4166.05|4165.45|4165.3|4164.7|416
1620131290000|2021-05-04 12:28:10|4166.17|4165.57|4166.55|4165.95|4166.55|4165.95|4166.17|4165.57|184
1620131300000|2021-05-04 12:28:20|4166.3|4165.7|4166.67|4166.07|4166.8|4166.2|4166.3|4165.7|225
1620131310000|2021-05-04 12:28:30|4166.55|4165.95|4167.05|4166.45|4167.3|4166.7|4166.55|4165.95|191
1620131320000|2021-05-04 12:28:40|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|76
1620131330000|2021-05-04 12:28:50|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.3|4165.7|192
1620131340000|2021-05-04 12:29:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|121
1620131350000|2021-05-04 12:29:10|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|63
1620131360000|2021-05-04 12:29:20|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|100
1620131370000|2021-05-04 12:29:30|4166.8|4166.2|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|83
1620131380000|2021-05-04 12:29:40|4167.05|4166.45|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|286
1620131390000|2021-05-04 12:29:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|143
1620131400000|2021-05-04 12:30:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4166.92|4166.32|243
1620131410000|2021-05-04 12:30:10|4167.42|4166.82|4168.67|4168.07|4168.8|4168.2|4167.42|4166.82|299
1620131420000|2021-05-04 12:30:20|4168.55|4167.95|4169.05|4168.45|4169.05|4168.45|4168.3|4167.7|321
1620131430000|2021-05-04 12:30:30|4168.8|4168.2|4169.3|4168.7|4169.3|4168.7|4168.55|4167.95|341
1620131440000|2021-05-04 12:30:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|131
1620131450000|2021-05-04 12:30:50|4169.42|4168.82|4170.05|4169.45|4170.05|4169.45|4169.42|4168.82|510
1620131460000|2021-05-04 12:31:00|4169.92|4169.32|4170.05|4169.45|4170.3|4169.7|4169.8|4169.2|484
1620131470000|2021-05-04 12:31:10|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|181
1620131480000|2021-05-04 12:31:20|4170.05|4169.45|4169.3|4168.7|4170.17|4169.57|4169.3|4168.7|346
1620131490000|2021-05-04 12:31:30|4169.55|4168.95|4170.05|4169.45|4170.05|4169.45|4169.55|4168.95|240
1620131500000|2021-05-04 12:31:40|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|139
1620131510000|2021-05-04 12:31:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|141
1620131520000|2021-05-04 12:32:00|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|262
1620131530000|2021-05-04 12:32:10|4170.55|4169.95|4170.05|4169.45|4170.55|4169.95|4170.05|4169.45|310
1620131540000|2021-05-04 12:32:20|4169.8|4169.2|4170.3|4169.7|4170.3|4169.7|4169.8|4169.2|78
1620131550000|2021-05-04 12:32:30|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|58
1620131560000|2021-05-04 12:32:40|4170.3|4169.7|4170.3|4169.7|4170.55|4169.95|4170.05|4169.45|238
1620131570000|2021-05-04 12:32:50|4170.05|4169.45|4170.55|4169.95|4170.55|4169.95|4170.05|4169.45|144
1620131580000|2021-05-04 12:33:00|4170.42|4169.82|4170.8|4170.2|4170.8|4170.2|4170.42|4169.82|71
1620131590000|2021-05-04 12:33:10|4170.55|4169.95|4170.55|4169.95|4170.8|4170.2|4170.42|4169.82|225
1620131600000|2021-05-04 12:33:20|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|149
1620131610000|2021-05-04 12:33:30|4170.42|4169.82|4170.3|4169.7|4170.55|4169.95|4170.05|4169.45|158
1620131620000|2021-05-04 12:33:40|4170.42|4169.82|4170.8|4170.2|4170.8|4170.2|4170.3|4169.7|87
1620131630000|2021-05-04 12:33:50|4171.05|4170.45|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|229
1620131640000|2021-05-04 12:34:00|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.05|4169.45|254
1620131650000|2021-05-04 12:34:10|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.3|4169.7|144
1620131660000|2021-05-04 12:34:20|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|52
1620131670000|2021-05-04 12:34:30|4171.05|4170.45|4171.55|4170.95|4171.55|4170.95|4171.05|4170.45|242
1620131680000|2021-05-04 12:34:40|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|207
1620131690000|2021-05-04 12:34:50|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|306
1620131700000|2021-05-04 12:35:00|4172.3|4171.7|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|215
1620131710000|2021-05-04 12:35:10|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4171.8|4171.2|136
1620131720000|2021-05-04 12:35:20|4171.8|4171.2|4172.05|4171.45|4172.3|4171.7|4171.8|4171.2|162
1620131730000|2021-05-04 12:35:30|4172.3|4171.7|4171.42|4170.82|4172.3|4171.7|4171.3|4170.7|296
1620131740000|2021-05-04 12:35:40|4171.55|4170.95|4171.8|4171.2|4172.05|4171.45|4171.42|4170.82|197
1620131750000|2021-05-04 12:35:50|4171.55|4170.95|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|55
1620131760000|2021-05-04 12:36:00|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|108
1620131770000|2021-05-04 12:36:10|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|36
1620131780000|2021-05-04 12:36:20|4171.3|4170.7|4171.05|4170.45|4171.55|4170.95|4170.8|4170.2|240
1620131790000|2021-05-04 12:36:30|4171.3|4170.7|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|109
1620131800000|2021-05-04 12:36:40|4171.3|4170.7|4170.8|4170.2|4171.3|4170.7|4170.8|4170.2|123
1620131810000|2021-05-04 12:36:50|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|380
1620131820000|2021-05-04 12:37:00|4170.92|4170.32|4170.55|4169.95|4171.05|4170.45|4170.55|4169.95|188
1620131830000|2021-05-04 12:37:10|4170.8|4170.2|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|195
1620131840000|2021-05-04 12:37:20|4170.55|4169.95|4170.8|4170.2|4171.05|4170.45|4170.55|4169.95|243
1620131850000|2021-05-04 12:37:30|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|194
1620131860000|2021-05-04 12:37:40|4171.42|4170.82|4171.05|4170.45|4171.55|4170.95|4171.05|4170.45|155
1620131870000|2021-05-04 12:37:50|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|198
1620131880000|2021-05-04 12:38:00|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|78
1620131890000|2021-05-04 12:38:10|4170.55|4169.95|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|171
1620131900000|2021-05-04 12:38:20|4170.05|4169.45|4170.55|4169.95|4170.8|4170.2|4170.05|4169.45|346
1620131910000|2021-05-04 12:38:30|||||||||46
1620131920000|2021-05-04 12:38:40|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|322
1620131930000|2021-05-04 12:38:50|4171.55|4170.95|4171.05|4170.45|4171.55|4170.95|4171.05|4170.45|61
1620131940000|2021-05-04 12:39:00|4171.17|4170.57|4171.55|4170.95|4171.55|4170.95|4171.05|4170.45|78
1620131950000|2021-05-04 12:39:10|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|67
1620131960000|2021-05-04 12:39:20|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|61
1620131970000|2021-05-04 12:39:30|4171.05|4170.45|4170.55|4169.95|4171.05|4170.45|4170.55|4169.95|93
1620131980000|2021-05-04 12:39:40|4170.8|4170.2|4171.3|4170.7|4171.3|4170.7|4170.55|4169.95|65
1620131990000|2021-05-04 12:39:50|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4170.92|4170.32|101
1620132000000|2021-05-04 12:40:00|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.55|4169.95|134
1620132010000|2021-05-04 12:40:10|4170.67|4170.07|4170.05|4169.45|4170.8|4170.2|4170.05|4169.45|200
1620132020000|2021-05-04 12:40:20|4169.8|4169.2|4170.3|4169.7|4170.3|4169.7|4169.8|4169.2|220
1620132030000|2021-05-04 12:40:30|4170.05|4169.45|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|184
1620132040000|2021-05-04 12:40:40|4169.67|4169.07|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|199
1620132050000|2021-05-04 12:40:50|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|266
1620132060000|2021-05-04 12:41:00|4169.55|4168.95|4169.8|4169.2|4170.05|4169.45|4169.55|4168.95|232
1620132070000|2021-05-04 12:41:10|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|24
1620132080000|2021-05-04 12:41:20|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|86
1620132090000|2021-05-04 12:41:30|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|42
1620132100000|2021-05-04 12:41:40|4169.67|4169.07|4170.05|4169.45|4170.05|4169.45|4169.55|4168.95|114
1620132110000|2021-05-04 12:41:50|4170.3|4169.7|4170.3|4169.7|4170.55|4169.95|4170.05|4169.45|243
1620132120000|2021-05-04 12:42:00|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|292
1620132130000|2021-05-04 12:42:10|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|40
1620132140000|2021-05-04 12:42:20|4169.55|4168.95|4170.05|4169.45|4170.05|4169.45|4169.55|4168.95|144
1620132150000|2021-05-04 12:42:30|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.3|4168.7|382
1620132160000|2021-05-04 12:42:40|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|117
1620132170000|2021-05-04 12:42:50|4169.67|4169.07|4169.42|4168.82|4169.67|4169.07|4169.42|4168.82|122
1620132180000|2021-05-04 12:43:00|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|315
1620132190000|2021-05-04 12:43:10|4169.8|4169.2|4170.05|4169.45|4170.3|4169.7|4169.8|4169.2|121
1620132200000|2021-05-04 12:43:20|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|65
1620132210000|2021-05-04 12:43:30|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|206
1620132220000|2021-05-04 12:43:40|4170.55|4169.95|4170.05|4169.45|4170.55|4169.95|4170.05|4169.45|128
1620132230000|2021-05-04 12:43:50|||||||||28
1620132240000|2021-05-04 12:44:00|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|76
1620132250000|2021-05-04 12:44:10|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.42|4169.82|25
1620132260000|2021-05-04 12:44:20|4170.42|4169.82|4170.3|4169.7|4170.42|4169.82|4170.3|4169.7|18
1620132270000|2021-05-04 12:44:30|4170.42|4169.82|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|39
1620132280000|2021-05-04 12:44:40|4170.05|4169.45|4169.55|4168.95|4170.3|4169.7|4169.55|4168.95|150
1620132290000|2021-05-04 12:44:50|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|107
1620132300000|2021-05-04 12:45:00|4169.55|4168.95|4169.55|4168.95|4170.3|4169.7|4169.55|4168.95|191
1620132310000|2021-05-04 12:45:10|4169.3|4168.7|4168.8|4168.2|4169.3|4168.7|4168.8|4168.2|72
1620132320000|2021-05-04 12:45:20|4168.55|4167.95|4169.05|4168.45|4169.05|4168.45|4168.3|4167.7|392
1620132330000|2021-05-04 12:45:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|78
1620132340000|2021-05-04 12:45:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|96
1620132350000|2021-05-04 12:45:50|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|120
1620132360000|2021-05-04 12:46:00|4169.05|4168.45|4169.55|4168.95|4170.05|4169.45|4169.05|4168.45|258
1620132370000|2021-05-04 12:46:10|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|68
1620132380000|2021-05-04 12:46:20|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|117
1620132390000|2021-05-04 12:46:30|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|16
1620132400000|2021-05-04 12:46:40|4169.55|4168.95|4168.8|4168.2|4169.55|4168.95|4168.55|4167.95|138
1620132410000|2021-05-04 12:46:50|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|117
1620132420000|2021-05-04 12:47:00|4168.67|4168.07|4168.8|4168.2|4168.92|4168.32|4168.55|4167.95|82
1620132430000|2021-05-04 12:47:10|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|42
1620132440000|2021-05-04 12:47:20|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|143
1620132450000|2021-05-04 12:47:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|41
1620132460000|2021-05-04 12:47:40|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|28
1620132470000|2021-05-04 12:47:50|4168.67|4168.07|4168.8|4168.2|4168.92|4168.32|4168.55|4167.95|33
1620132480000|2021-05-04 12:48:00|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|44
1620132490000|2021-05-04 12:48:10|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|118
1620132500000|2021-05-04 12:48:20|4168.42|4167.82|4168.55|4167.95|4168.8|4168.2|4168.42|4167.82|64
1620132510000|2021-05-04 12:48:30|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|50
1620132520000|2021-05-04 12:48:40|||||||||16
1620132530000|2021-05-04 12:48:50|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|88
1620132540000|2021-05-04 12:49:00|4169.3|4168.7|4169.55|4168.95|4169.8|4169.2|4169.3|4168.7|223
1620132550000|2021-05-04 12:49:10|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|77
1620132560000|2021-05-04 12:49:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|90
1620132570000|2021-05-04 12:49:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|32
1620132580000|2021-05-04 12:49:40|4169.3|4168.7|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|210
1620132590000|2021-05-04 12:49:50|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.55|4168.95|105
1620132600000|2021-05-04 12:50:00|4169.55|4168.95|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|109
1620132610000|2021-05-04 12:50:10|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|96
1620132620000|2021-05-04 12:50:20|4169.3|4168.7|4168.55|4167.95|4169.3|4168.7|4168.55|4167.95|107
1620132630000|2021-05-04 12:50:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|98
1620132640000|2021-05-04 12:50:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|57
1620132650000|2021-05-04 12:50:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|37
1620132660000|2021-05-04 12:51:00|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.3|4167.7|161
1620132670000|2021-05-04 12:51:10|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|78
1620132680000|2021-05-04 12:51:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|56
1620132690000|2021-05-04 12:51:30|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|77
1620132700000|2021-05-04 12:51:40|4168.42|4167.82|4169.05|4168.45|4169.3|4168.7|4168.42|4167.82|136
1620132710000|2021-05-04 12:51:50|||||||||13
1620132720000|2021-05-04 12:52:00|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|89
1620132730000|2021-05-04 12:52:10|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|171
1620132740000|2021-05-04 12:52:20|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|62
1620132750000|2021-05-04 12:52:30|4169.42|4168.82|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|167
1620132760000|2021-05-04 12:52:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|137
1620132770000|2021-05-04 12:52:50|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|55
1620132780000|2021-05-04 12:53:00|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|121
1620132790000|2021-05-04 12:53:10|4169.67|4169.07|4170.05|4169.45|4170.05|4169.45|4169.55|4168.95|91
1620132800000|2021-05-04 12:53:20|4170.3|4169.7|4170.8|4170.2|4170.8|4170.2|4170.3|4169.7|223
1620132810000|2021-05-04 12:53:30|4170.67|4170.07|4170.8|4170.2|4171.05|4170.45|4170.67|4170.07|236
1620132820000|2021-05-04 12:53:40|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4170.8|4170.2|299
1620132830000|2021-05-04 12:53:50|4171.05|4170.45|4171.55|4170.95|4171.55|4170.95|4171.05|4170.45|190
1620132840000|2021-05-04 12:54:00|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|494
1620132850000|2021-05-04 12:54:10|4171.42|4170.82|4170.8|4170.2|4171.42|4170.82|4170.8|4170.2|311
1620132860000|2021-05-04 12:54:20|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|150
1620132870000|2021-05-04 12:54:30|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|83
1620132880000|2021-05-04 12:54:40|4171.42|4170.82|4171.05|4170.45|4172.05|4171.45|4171.05|4170.45|274
1620132890000|2021-05-04 12:54:50|4170.8|4170.2|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|206
1620132900000|2021-05-04 12:55:00|4170.55|4169.95|4171.05|4170.45|4171.05|4170.45|4170.55|4169.95|563
1620132910000|2021-05-04 12:55:10|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|97
1620132920000|2021-05-04 12:55:20|||||||||44
1620132930000|2021-05-04 12:55:30|4170.8|4170.2|4171.55|4170.95|4171.8|4171.2|4170.8|4170.2|603
1620132940000|2021-05-04 12:55:40|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|55
1620132950000|2021-05-04 12:55:50|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|146
1620132960000|2021-05-04 12:56:00|4171.3|4170.7|4171.05|4170.45|4171.55|4170.95|4171.05|4170.45|244
1620132970000|2021-05-04 12:56:10|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|53
1620132980000|2021-05-04 12:56:20|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|83
1620132990000|2021-05-04 12:56:30|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|11
1620133000000|2021-05-04 12:56:40|4171.3|4170.7|4171.8|4171.2|4171.8|4171.2|4171.3|4170.7|97
1620133010000|2021-05-04 12:56:50|4171.67|4171.07|4171.55|4170.95|4171.67|4171.07|4171.55|4170.95|63
1620133020000|2021-05-04 12:57:00|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|226
1620133030000|2021-05-04 12:57:10|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|104
1620133040000|2021-05-04 12:57:20|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|143
1620133050000|2021-05-04 12:57:30|||||||||2
1620133060000|2021-05-04 12:57:40|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|127
1620133070000|2021-05-04 12:57:50|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|76
1620133080000|2021-05-04 12:58:00|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|181
1620133090000|2021-05-04 12:58:10|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|19
1620133100000|2021-05-04 12:58:20|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|106
1620133110000|2021-05-04 12:58:30|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4171.05|4170.45|38
1620133120000|2021-05-04 12:58:40|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|59
1620133130000|2021-05-04 12:58:50|||||||||4
1620133140000|2021-05-04 12:59:00|4170.67|4170.07|4170.67|4170.07|4170.8|4170.2|4170.55|4169.95|83
1620133150000|2021-05-04 12:59:10|4170.8|4170.2|4170.92|4170.32|4171.05|4170.45|4170.8|4170.2|69
1620133160000|2021-05-04 12:59:20|4171.05|4170.45|4170.8|4170.2|4171.05|4170.45|4170.55|4169.95|129
1620133170000|2021-05-04 12:59:30|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|51
1620133180000|2021-05-04 12:59:40|4170.55|4169.95|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|85
1620133190000|2021-05-04 12:59:50|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|37
1620133200000|2021-05-04 13:00:00|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|110
1620133210000|2021-05-04 13:00:10|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|72
1620133220000|2021-05-04 13:00:20|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|165
1620133230000|2021-05-04 13:00:30|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|43
1620133240000|2021-05-04 13:00:40|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.42|4170.82|25
1620133250000|2021-05-04 13:00:50|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|53
1620133260000|2021-05-04 13:01:00|4171.3|4170.7|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|76
1620133270000|2021-05-04 13:01:10|4171.42|4170.82|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|53
1620133280000|2021-05-04 13:01:20|4171.05|4170.45|4170.55|4169.95|4171.05|4170.45|4170.55|4169.95|149
1620133290000|2021-05-04 13:01:30|4170.67|4170.07|4170.67|4170.07|4170.67|4170.07|4170.67|4170.07|31
1620133300000|2021-05-04 13:01:40|4170.8|4170.2|4169.8|4169.2|4170.8|4170.2|4169.8|4169.2|310
1620133310000|2021-05-04 13:01:50|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|242
1620133320000|2021-05-04 13:02:00|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|124
1620133330000|2021-05-04 13:02:10|4169.3|4168.7|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|489
1620133340000|2021-05-04 13:02:20|4169.55|4168.95|4169.8|4169.2|4170.05|4169.45|4169.55|4168.95|333
1620133350000|2021-05-04 13:02:30|4170.05|4169.45|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|279
1620133360000|2021-05-04 13:02:40|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.17|4168.57|234
1620133370000|2021-05-04 13:02:50|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|139
1620133380000|2021-05-04 13:03:00|4169.8|4169.2|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|424
1620133390000|2021-05-04 13:03:10|4169.55|4168.95|4170.05|4169.45|4170.05|4169.45|4169.55|4168.95|129
1620133400000|2021-05-04 13:03:20|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.17|4169.57|99
1620133410000|2021-05-04 13:03:30|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|96
1620133420000|2021-05-04 13:03:40|4170.3|4169.7|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|138
1620133430000|2021-05-04 13:03:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|202
1620133440000|2021-05-04 13:04:00|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|116
1620133450000|2021-05-04 13:04:10|4170.17|4169.57|4169.8|4169.2|4170.17|4169.57|4169.8|4169.2|110
1620133460000|2021-05-04 13:04:20|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|187
1620133470000|2021-05-04 13:04:30|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|105
1620133480000|2021-05-04 13:04:40|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|80
1620133490000|2021-05-04 13:04:50|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|127
1620133500000|2021-05-04 13:05:00|||||||||15
1620133510000|2021-05-04 13:05:10|||||||||6
1620133520000|2021-05-04 13:05:20|4170.55|4169.95|4170.8|4170.2|4170.8|4170.2|4170.3|4169.7|255
1620133530000|2021-05-04 13:05:30|4171.05|4170.45|4170.55|4169.95|4171.05|4170.45|4170.55|4169.95|140
1620133540000|2021-05-04 13:05:40|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|162
1620133550000|2021-05-04 13:05:50|||||||||10
1620133560000|2021-05-04 13:06:00|4170.42|4169.82|4170.05|4169.45|4170.42|4169.82|4169.8|4169.2|292
1620133570000|2021-05-04 13:06:10|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|254
1620133580000|2021-05-04 13:06:20|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|154
1620133590000|2021-05-04 13:06:30|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|259
1620133600000|2021-05-04 13:06:40|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4169.8|4169.2|500
1620133610000|2021-05-04 13:06:50|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|219
1620133620000|2021-05-04 13:07:00|4169.42|4168.82|4168.8|4168.2|4169.42|4168.82|4168.3|4167.7|699
1620133630000|2021-05-04 13:07:10|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|270
1620133640000|2021-05-04 13:07:20|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|217
1620133650000|2021-05-04 13:07:30|4168.55|4167.95|4169.05|4168.45|4169.05|4168.45|4168.55|4167.95|189
1620133660000|2021-05-04 13:07:40|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|70
1620133670000|2021-05-04 13:07:50|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|118
1620133680000|2021-05-04 13:08:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.05|4166.45|553
1620133690000|2021-05-04 13:08:10|4167.3|4166.7|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|240
1620133700000|2021-05-04 13:08:20|4167.67|4167.07|4168.3|4167.7|4168.3|4167.7|4167.55|4166.95|241
1620133710000|2021-05-04 13:08:30|4168.42|4167.82|4169.05|4168.45|4169.05|4168.45|4168.42|4167.82|228
1620133720000|2021-05-04 13:08:40|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|155
1620133730000|2021-05-04 13:08:50|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|255
1620133740000|2021-05-04 13:09:00|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|121
1620133750000|2021-05-04 13:09:10|4168.92|4168.32|4168.05|4167.45|4168.92|4168.32|4168.05|4167.45|120
1620133760000|2021-05-04 13:09:20|4167.8|4167.2|4168.3|4167.7|4168.3|4167.7|4167.8|4167.2|128
1620133770000|2021-05-04 13:09:30|4168.55|4167.95|4169.05|4168.45|4169.05|4168.45|4168.42|4167.82|106
1620133780000|2021-05-04 13:09:40|4168.92|4168.32|4168.3|4167.7|4168.92|4168.32|4168.3|4167.7|91
1620133790000|2021-05-04 13:09:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|35
1620133800000|2021-05-04 13:10:00|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.05|4167.45|266
1620133810000|2021-05-04 13:10:10|4168.42|4167.82|4167.8|4167.2|4168.55|4167.95|4167.8|4167.2|211
1620133820000|2021-05-04 13:10:20|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4167.92|4167.32|129
1620133830000|2021-05-04 13:10:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|124
1620133840000|2021-05-04 13:10:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|130
1620133850000|2021-05-04 13:10:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|26
1620133860000|2021-05-04 13:11:00|4168.3|4167.7|4169.05|4168.45|4169.05|4168.45|4168.3|4167.7|198
1620133870000|2021-05-04 13:11:10|4168.8|4168.2|4169.05|4168.45|4169.17|4168.57|4168.8|4168.2|202
1620133880000|2021-05-04 13:11:20|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|192
1620133890000|2021-05-04 13:11:30|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|212
1620133900000|2021-05-04 13:11:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|87
1620133910000|2021-05-04 13:11:50|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|142
1620133920000|2021-05-04 13:12:00|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|109
1620133930000|2021-05-04 13:12:10|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|247
1620133940000|2021-05-04 13:12:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|106
1620133950000|2021-05-04 13:12:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|120
1620133960000|2021-05-04 13:12:40|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|97
1620133970000|2021-05-04 13:12:50|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|172
1620133980000|2021-05-04 13:13:00|||||||||69
1620133990000|2021-05-04 13:13:10|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|65
1620134000000|2021-05-04 13:13:20|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|144
1620134010000|2021-05-04 13:13:30|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|204
1620134020000|2021-05-04 13:13:40|4169.05|4168.45|4169.8|4169.2|4169.8|4169.2|4169.05|4168.45|219
1620134030000|2021-05-04 13:13:50|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|85
1620134040000|2021-05-04 13:14:00|4169.55|4168.95|4169.05|4168.45|4169.55|4168.95|4168.8|4168.2|158
1620134050000|2021-05-04 13:14:10|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|45
1620134060000|2021-05-04 13:14:20|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|83
1620134070000|2021-05-04 13:14:30|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|107
1620134080000|2021-05-04 13:14:40|4169.17|4168.57|4170.05|4169.45|4170.05|4169.45|4169.05|4168.45|348
1620134090000|2021-05-04 13:14:50|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|69
1620134100000|2021-05-04 13:15:00|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|98
1620134110000|2021-05-04 13:15:10|||||||||17
1620134120000|2021-05-04 13:15:20|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|326
1620134130000|2021-05-04 13:15:30|4169.8|4169.2|4169.17|4168.57|4169.8|4169.2|4169.17|4168.57|155
1620134140000|2021-05-04 13:15:40|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|237
1620134150000|2021-05-04 13:15:50|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|114
1620134160000|2021-05-04 13:16:00|4168.8|4168.2|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|181
1620134170000|2021-05-04 13:16:10|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|266
1620134180000|2021-05-04 13:16:20|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.42|4167.82|172
1620134190000|2021-05-04 13:16:30|||||||||16
1620134200000|2021-05-04 13:16:40|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|187
1620134210000|2021-05-04 13:16:50|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|206
1620134220000|2021-05-04 13:17:00|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|128
1620134230000|2021-05-04 13:17:10|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|68
1620134240000|2021-05-04 13:17:20|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|188
1620134250000|2021-05-04 13:17:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|18
1620134260000|2021-05-04 13:17:40|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|72
1620134270000|2021-05-04 13:17:50|||||||||7
1620134280000|2021-05-04 13:18:00|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|104
1620134290000|2021-05-04 13:18:10|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|20
1620134300000|2021-05-04 13:18:20|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|36
1620134310000|2021-05-04 13:18:30|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|72
1620134320000|2021-05-04 13:18:40|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|67
1620134330000|2021-05-04 13:18:50|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|60
1620134340000|2021-05-04 13:19:00|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|121
1620134350000|2021-05-04 13:19:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|71
1620134360000|2021-05-04 13:19:20|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|82
1620134370000|2021-05-04 13:19:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|54
1620134380000|2021-05-04 13:19:40|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.55|4167.95|112
1620134390000|2021-05-04 13:19:50|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|230
1620134400000|2021-05-04 13:20:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|166
1620134410000|2021-05-04 13:20:10|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.55|4167.95|137
1620134420000|2021-05-04 13:20:20|4169.3|4168.7|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|68
1620134430000|2021-05-04 13:20:30|4169.3|4168.7|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|88
1620134440000|2021-05-04 13:20:40|4169.05|4168.45|4168.8|4168.2|4169.3|4168.7|4168.8|4168.2|44
1620134450000|2021-05-04 13:20:50|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|20
1620134460000|2021-05-04 13:21:00|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|227
1620134470000|2021-05-04 13:21:10|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|81
1620134480000|2021-05-04 13:21:20|4169.17|4168.57|4168.8|4168.2|4169.17|4168.57|4168.8|4168.2|131
1620134490000|2021-05-04 13:21:30|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.05|4167.45|110
1620134500000|2021-05-04 13:21:40|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|138
1620134510000|2021-05-04 13:21:50|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|88
1620134520000|2021-05-04 13:22:00|4168.67|4168.07|4168.42|4167.82|4168.67|4168.07|4168.3|4167.7|151
1620134530000|2021-05-04 13:22:10|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|52
1620134540000|2021-05-04 13:22:20|||||||||65
1620134550000|2021-05-04 13:22:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|65
1620134560000|2021-05-04 13:22:40|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|119
1620134570000|2021-05-04 13:22:50|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|50
1620134580000|2021-05-04 13:23:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|41
1620134590000|2021-05-04 13:23:10|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|98
1620134600000|2021-05-04 13:23:20|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|33
1620134610000|2021-05-04 13:23:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|20
1620134620000|2021-05-04 13:23:40|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|28
1620134630000|2021-05-04 13:23:50|||||||||22
1620134640000|2021-05-04 13:24:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|49
1620134650000|2021-05-04 13:24:10|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|43
1620134660000|2021-05-04 13:24:20|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|117
1620134670000|2021-05-04 13:24:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|41
1620134680000|2021-05-04 13:24:40|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|105
1620134690000|2021-05-04 13:24:50|||||||||1
1620134700000|2021-05-04 13:25:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|145
1620134710000|2021-05-04 13:25:10|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|60
1620134720000|2021-05-04 13:25:20|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|76
1620134730000|2021-05-04 13:25:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|136
1620134740000|2021-05-04 13:25:40|||||||||16
1620134750000|2021-05-04 13:25:50|||||||||184
1620134760000|2021-05-04 13:26:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|250
1620134770000|2021-05-04 13:26:10|||||||||292
1620134780000|2021-05-04 13:26:20|||||||||23
1620134790000|2021-05-04 13:26:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|123
1620134800000|2021-05-04 13:26:40|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|279
1620134810000|2021-05-04 13:26:50|4169.55|4168.95|4170.05|4169.45|4170.05|4169.45|4169.3|4168.7|320
1620134820000|2021-05-04 13:27:00|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|261
1620134830000|2021-05-04 13:27:10|4170.05|4169.45|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|324
1620134840000|2021-05-04 13:27:20|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|198
1620134850000|2021-05-04 13:27:30|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|269
1620134860000|2021-05-04 13:27:40|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.42|4169.82|101
1620134870000|2021-05-04 13:27:50|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|346
1620134880000|2021-05-04 13:28:00|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|1263
1620134890000|2021-05-04 13:28:10|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|196
1620134900000|2021-05-04 13:28:20|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.67|4170.07|103
1620134910000|2021-05-04 13:28:30|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|291
1620134920000|2021-05-04 13:28:40|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|201
1620134930000|2021-05-04 13:28:50|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|210
1620134940000|2021-05-04 13:29:00|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|231
1620134950000|2021-05-04 13:29:10|||||||||60
1620134960000|2021-05-04 13:29:20|4171.3|4170.7|4170.8|4170.2|4171.3|4170.7|4170.8|4170.2|240
1620134970000|2021-05-04 13:29:30|4170.92|4170.32|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|370
1620134980000|2021-05-04 13:29:40|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|159
1620134990000|2021-05-04 13:29:50|4171.55|4170.95|4172.3|4171.7|4172.3|4171.7|4171.55|4170.95|1075
1620135000000|2021-05-04 13:30:00|4172.2|4171.8|4170.95|4170.55|4172.45|4172.05|4170.7|4170.3|7218
1620135010000|2021-05-04 13:30:10|4171.45|4171.05|4172.95|4172.55|4172.95|4172.55|4171.45|4171.05|2638
1620135020000|2021-05-04 13:30:20|4173.2|4172.8|4173.7|4173.3|4174.2|4173.8|4173.2|4172.8|5050
1620135030000|2021-05-04 13:30:30|4173.45|4173.05|4173.2|4172.8|4173.7|4173.3|4172.95|4172.55|2137
1620135040000|2021-05-04 13:30:40|4173.45|4173.05|4174.2|4173.8|4174.2|4173.8|4173.45|4173.05|1928
1620135050000|2021-05-04 13:30:50|4174.45|4174.05|4174.45|4174.05|4174.7|4174.3|4173.7|4173.3|2010
1620135060000|2021-05-04 13:31:00|4174.2|4173.8|4176.2|4175.8|4176.2|4175.8|4174.2|4173.8|3378
1620135070000|2021-05-04 13:31:10|4175.95|4175.55|4177.2|4176.8|4177.2|4176.8|4175.95|4175.55|2510
1620135080000|2021-05-04 13:31:20|4177.45|4177.05|4176.45|4176.05|4177.45|4177.05|4176.2|4175.8|2782
1620135090000|2021-05-04 13:31:30|4176.2|4175.8|4176.7|4176.3|4176.7|4176.3|4176.2|4175.8|1644
1620135100000|2021-05-04 13:31:40|4176.45|4176.05|4175.7|4175.3|4176.45|4176.05|4175.7|4175.3|1001
1620135110000|2021-05-04 13:31:50|4175.2|4174.8|4174.7|4174.3|4175.2|4174.8|4174.2|4173.8|2023
1620135120000|2021-05-04 13:32:00|4174.95|4174.55|4174.2|4173.8|4174.95|4174.55|4173.45|4173.05|1831
1620135130000|2021-05-04 13:32:10|4173.95|4173.55|4173.2|4172.8|4173.95|4173.55|4172.95|4172.55|1737
1620135140000|2021-05-04 13:32:20|4172.95|4172.55|4172.7|4172.3|4173.7|4173.3|4172.7|4172.3|1631
1620135150000|2021-05-04 13:32:30|4172.95|4172.55|4173.2|4172.8|4173.2|4172.8|4172.7|4172.3|1174
1620135160000|2021-05-04 13:32:40|4172.95|4172.55|4172.95|4172.55|4173.45|4173.05|4172.95|4172.55|1136
1620135170000|2021-05-04 13:32:50|4172.45|4172.05|4169.95|4169.55|4172.7|4172.3|4169.95|4169.55|3430
1620135180000|2021-05-04 13:33:00|4169.7|4169.3|4168.95|4168.55|4169.95|4169.55|4168.95|4168.55|3642
1620135190000|2021-05-04 13:33:10|4169.2|4168.8|4170.7|4170.3|4170.7|4170.3|4169.2|4168.8|1727
1620135200000|2021-05-04 13:33:20|4170.45|4170.05|4171.2|4170.8|4172.45|4172.05|4170.45|4170.05|2281
1620135210000|2021-05-04 13:33:30|4170.95|4170.55|4169.45|4169.05|4170.95|4170.55|4168.95|4168.55|2005
1620135220000|2021-05-04 13:33:40|4169.7|4169.3|4170.7|4170.3|4171.45|4171.05|4169.7|4169.3|1584
1620135230000|2021-05-04 13:33:50|4170.45|4170.05|4170.95|4170.55|4170.95|4170.55|4169.95|4169.55|1001
1620135240000|2021-05-04 13:34:00|4171.2|4170.8|4169.95|4169.55|4171.32|4170.92|4169.7|4169.3|1282
1620135250000|2021-05-04 13:34:10|4169.7|4169.3|4170.7|4170.3|4171.2|4170.8|4169.7|4169.3|1238
1620135260000|2021-05-04 13:34:20|4170.95|4170.55|4170.95|4170.55|4171.2|4170.8|4170.7|4170.3|673
1620135270000|2021-05-04 13:34:30|4170.7|4170.3|4171.45|4171.05|4171.7|4171.3|4170.32|4169.92|835
1620135280000|2021-05-04 13:34:40|4171.7|4171.3|4173.45|4173.05|4174.2|4173.8|4171.7|4171.3|1790
1620135290000|2021-05-04 13:34:50|4172.95|4172.55|4173.2|4172.8|4174.45|4174.05|4172.2|4171.8|2035
1620135300000|2021-05-04 13:35:00|4172.95|4172.55|4172.45|4172.05|4173.45|4173.05|4171.95|4171.55|2056
1620135310000|2021-05-04 13:35:10|4172.2|4171.8|4173.2|4172.8|4173.2|4172.8|4172.2|4171.8|1901
1620135320000|2021-05-04 13:35:20|4173.45|4173.05|4173.2|4172.8|4173.7|4173.3|4172.95|4172.55|1055
1620135330000|2021-05-04 13:35:30|4172.95|4172.55|4172.45|4172.05|4173.2|4172.8|4171.45|4171.05|1412
1620135340000|2021-05-04 13:35:40|4172.7|4172.3|4172.95|4172.55|4173.45|4173.05|4172.45|4172.05|1118
1620135350000|2021-05-04 13:35:50|4173.2|4172.8|4173.45|4173.05|4173.7|4173.3|4172.95|4172.55|1150
1620135360000|2021-05-04 13:36:00|4173.2|4172.8|4173.45|4173.05|4173.45|4173.05|4172.95|4172.55|1099
1620135370000|2021-05-04 13:36:10|4173.2|4172.8|4172.7|4172.3|4173.2|4172.8|4172.7|4172.3|1084
1620135380000|2021-05-04 13:36:20|4172.95|4172.55|4173.7|4173.3|4173.7|4173.3|4172.95|4172.55|1157
1620135390000|2021-05-04 13:36:30|4173.45|4173.05|4173.45|4173.05|4173.95|4173.55|4173.45|4173.05|832
1620135400000|2021-05-04 13:36:40|4173.2|4172.8|4172.7|4172.3|4173.7|4173.3|4172.45|4172.05|1017
1620135410000|2021-05-04 13:36:50|4172.45|4172.05|4172.7|4172.3|4172.95|4172.55|4171.95|4171.55|1425
1620135420000|2021-05-04 13:37:00|4172.45|4172.05|4172.95|4172.55|4172.95|4172.55|4172.45|4172.05|1410
1620135430000|2021-05-04 13:37:10|4172.7|4172.3|4171.95|4171.55|4172.7|4172.3|4171.95|4171.55|820
1620135440000|2021-05-04 13:37:20|4172.2|4171.8|4172.45|4172.05|4172.95|4172.55|4172.2|4171.8|698
1620135450000|2021-05-04 13:37:30|4172.2|4171.8|4172.2|4171.8|4172.7|4172.3|4171.95|4171.55|719
1620135460000|2021-05-04 13:37:40|4172.32|4171.92|4171.95|4171.55|4172.45|4172.05|4171.7|4171.3|1002
1620135470000|2021-05-04 13:37:50|4171.7|4171.3|4171.95|4171.55|4172.2|4171.8|4171.7|4171.3|531
1620135480000|2021-05-04 13:38:00|4171.7|4171.3|4171.95|4171.55|4172.45|4172.05|4171.45|4171.05|983
1620135490000|2021-05-04 13:38:10|4172.2|4171.8|4171.95|4171.55|4172.45|4172.05|4171.95|4171.55|663
1620135500000|2021-05-04 13:38:20|4172.2|4171.8|4172.2|4171.8|4172.2|4171.8|4171.7|4171.3|453
1620135510000|2021-05-04 13:38:30|4171.95|4171.55|4172.2|4171.8|4172.45|4172.05|4171.7|4171.3|657
1620135520000|2021-05-04 13:38:40|4171.95|4171.55|4171.45|4171.05|4171.95|4171.55|4171.45|4171.05|743
1620135530000|2021-05-04 13:38:50|4171.57|4171.17|4172.32|4171.92|4172.45|4172.05|4171.57|4171.17|1651
1620135540000|2021-05-04 13:39:00|4172.2|4171.8|4172.7|4172.3|4172.95|4172.55|4172.2|4171.8|912
1620135550000|2021-05-04 13:39:10|4172.95|4172.55|4171.45|4171.05|4172.95|4172.55|4171.2|4170.8|902
1620135560000|2021-05-04 13:39:20|4171.2|4170.8|4170.7|4170.3|4171.45|4171.05|4170.7|4170.3|928
1620135570000|2021-05-04 13:39:30|4170.95|4170.55|4170.2|4169.8|4170.95|4170.55|4169.95|4169.55|1522
1620135580000|2021-05-04 13:39:40|4169.95|4169.55|4170.45|4170.05|4170.95|4170.55|4169.95|4169.55|982
1620135590000|2021-05-04 13:39:50|4170.32|4169.92|4169.95|4169.55|4170.32|4169.92|4169.45|4169.05|1112
1620135600000|2021-05-04 13:40:00|4169.7|4169.3|4168.7|4168.3|4169.95|4169.55|4168.7|4168.3|1832
1620135610000|2021-05-04 13:40:10|4168.45|4168.05|4166.45|4166.05|4168.45|4168.05|4165.95|4165.55|3099
1620135620000|2021-05-04 13:40:20|4166.7|4166.3|4167.95|4167.55|4168.7|4168.3|4166.45|4166.05|2185
1620135630000|2021-05-04 13:40:30|4167.7|4167.3|4166.45|4166.05|4167.7|4167.3|4165.95|4165.55|1374
1620135640000|2021-05-04 13:40:40|4166.2|4165.8|4165.45|4165.05|4166.45|4166.05|4164.95|4164.55|1745
1620135650000|2021-05-04 13:40:50|4165.2|4164.8|4165.2|4164.8|4165.7|4165.3|4164.7|4164.3|1816
1620135660000|2021-05-04 13:41:00|4164.95|4164.55|4164.2|4163.8|4164.95|4164.55|4163.7|4163.3|2632
1620135670000|2021-05-04 13:41:10|4164.32|4163.92|4164.2|4163.8|4164.45|4164.05|4163.7|4163.3|1971
1620135680000|2021-05-04 13:41:20|4163.95|4163.55|4164.45|4164.05|4164.7|4164.3|4163.95|4163.55|1370
1620135690000|2021-05-04 13:41:30|4164.2|4163.8|4163.95|4163.55|4164.2|4163.8|4163.45|4163.05|1645
1620135700000|2021-05-04 13:41:40|4163.7|4163.3|4163.7|4163.3|4163.95|4163.55|4162.95|4162.55|1851
1620135710000|2021-05-04 13:41:50|4163.45|4163.05|4163.7|4163.3|4163.95|4163.55|4163.2|4162.8|1221
1620135720000|2021-05-04 13:42:00|4163.95|4163.55|4164.2|4163.8|4164.7|4164.3|4163.95|4163.55|1919
1620135730000|2021-05-04 13:42:10|4164.45|4164.05|4163.95|4163.55|4164.45|4164.05|4163.7|4163.3|1719
1620135740000|2021-05-04 13:42:20|4164.07|4163.67|4164.2|4163.8|4164.45|4164.05|4163.95|4163.55|962
1620135750000|2021-05-04 13:42:30|4163.95|4163.55|4163.95|4163.55|4163.95|4163.55|4163.45|4163.05|1248
1620135760000|2021-05-04 13:42:40|4163.7|4163.3|4162.95|4162.55|4163.7|4163.3|4162.95|4162.55|945
1620135770000|2021-05-04 13:42:50|4163.2|4162.8|4162.7|4162.3|4163.2|4162.8|4162.45|4162.05|2306
1620135780000|2021-05-04 13:43:00|4162.95|4162.55|4162.7|4162.3|4163.45|4163.05|4161.95|4161.55|1571
1620135790000|2021-05-04 13:43:10|4162.95|4162.55|4163.7|4163.3|4163.7|4163.3|4162.7|4162.3|1206
1620135800000|2021-05-04 13:43:20|4163.2|4162.8|4163.7|4163.3|4163.7|4163.3|4163.2|4162.8|1004
1620135810000|2021-05-04 13:43:30|4163.45|4163.05|4162.95|4162.55|4163.7|4163.3|4162.95|4162.55|1277
1620135820000|2021-05-04 13:43:40|4163.2|4162.8|4162.7|4162.3|4163.2|4162.8|4162.45|4162.05|1534
1620135830000|2021-05-04 13:43:50|4162.95|4162.55|4162.2|4161.8|4162.95|4162.55|4161.95|4161.55|850
1620135840000|2021-05-04 13:44:00|4162.7|4162.3|4162.45|4162.05|4162.7|4162.3|4162.2|4161.8|1136
1620135850000|2021-05-04 13:44:10|4162.7|4162.3|4161.95|4161.55|4162.7|4162.3|4161.95|4161.55|1101
1620135860000|2021-05-04 13:44:20|4162.2|4161.8|4162.45|4162.05|4162.7|4162.3|4162.2|4161.8|507
1620135870000|2021-05-04 13:44:30|4161.95|4161.55|4162.2|4161.8|4162.7|4162.3|4161.95|4161.55|1882
1620135880000|2021-05-04 13:44:40|4161.95|4161.55|4161.95|4161.55|4162.45|4162.05|4161.95|4161.55|579
1620135890000|2021-05-04 13:44:50|4161.7|4161.3|4160.45|4160.05|4161.7|4161.3|4160.45|4160.05|2719
1620135900000|2021-05-04 13:45:00|4160.2|4159.8|4158.95|4158.55|4160.45|4160.05|4158.95|4158.55|3610
1620135910000|2021-05-04 13:45:10|4159.2|4158.8|4160.2|4159.8|4160.45|4160.05|4159.2|4158.8|2918
1620135920000|2021-05-04 13:45:20|4159.95|4159.55|4159.7|4159.3|4160.2|4159.8|4159.2|4158.8|1437
1620135930000|2021-05-04 13:45:30|4159.45|4159.05|4159.7|4159.3|4160.2|4159.8|4159.45|4159.05|1083
1620135940000|2021-05-04 13:45:40|4159.57|4159.17|4159.2|4158.8|4159.7|4159.3|4158.95|4158.55|1326
1620135950000|2021-05-04 13:45:50|4159.45|4159.05|4159.2|4158.8|4159.95|4159.55|4158.95|4158.55|1094
1620135960000|2021-05-04 13:46:00|4158.95|4158.55|4158.7|4158.3|4159.2|4158.8|4158.7|4158.3|1045
1620135970000|2021-05-04 13:46:10|4158.95|4158.55|4158.95|4158.55|4158.95|4158.55|4158.2|4157.8|2904
1620135980000|2021-05-04 13:46:20|4159.2|4158.8|4159.7|4159.3|4160.07|4159.67|4158.95|4158.55|2186
1620135990000|2021-05-04 13:46:30|4159.45|4159.05|4159.7|4159.3|4159.95|4159.55|4159.2|4158.8|1868
1620136000000|2021-05-04 13:46:40|4159.95|4159.55|4159.7|4159.3|4160.2|4159.8|4159.45|4159.05|1561
1620136010000|2021-05-04 13:46:50|4159.95|4159.55|4159.95|4159.55|4160.2|4159.8|4159.7|4159.3|768
1620136020000|2021-05-04 13:47:00|4160.2|4159.8|4160.95|4160.55|4160.95|4160.55|4160.2|4159.8|2069
1620136030000|2021-05-04 13:47:10|4160.7|4160.3|4160.45|4160.05|4160.95|4160.55|4160.45|4160.05|1327
1620136040000|2021-05-04 13:47:20|4160.2|4159.8|4160.45|4160.05|4160.7|4160.3|4159.95|4159.55|1134
1620136050000|2021-05-04 13:47:30|4160.2|4159.8|4159.7|4159.3|4160.2|4159.8|4159.45|4159.05|1015
1620136060000|2021-05-04 13:47:40|4159.45|4159.05|4158.95|4158.55|4159.7|4159.3|4158.95|4158.55|720
1620136070000|2021-05-04 13:47:50|4159.2|4158.8|4158.2|4157.8|4159.45|4159.05|4158.2|4157.8|1001
1620136080000|2021-05-04 13:48:00|4158.7|4158.3|4158.7|4158.3|4159.2|4158.8|4157.7|4157.3|2324
1620136090000|2021-05-04 13:48:10|4158.45|4158.05|4158.2|4157.8|4158.7|4158.3|4158.2|4157.8|843
1620136100000|2021-05-04 13:48:20|4157.7|4157.3|4156.7|4156.3|4157.7|4157.3|4156.7|4156.3|2261
1620136110000|2021-05-04 13:48:30|4156.95|4156.55|4156.45|4156.05|4157.2|4156.8|4156.2|4155.8|1417
1620136120000|2021-05-04 13:48:40|4156.7|4156.3|4156.7|4156.3|4156.95|4156.55|4156.45|4156.05|921
1620136130000|2021-05-04 13:48:50|4156.95|4156.55|4155.45|4155.05|4156.95|4156.55|4155.45|4155.05|1460
1620136140000|2021-05-04 13:49:00|4155.7|4155.3|4155.7|4155.3|4155.7|4155.3|4155.45|4155.05|1255
1620136150000|2021-05-04 13:49:10|4156.2|4155.8|4155.45|4155.05|4156.2|4155.8|4155.45|4155.05|1026
1620136160000|2021-05-04 13:49:20|4155.2|4154.8|4155.2|4154.8|4155.2|4154.8|4154.95|4154.55|1456
1620136170000|2021-05-04 13:49:30|4154.95|4154.55|4154.2|4153.8|4154.95|4154.55|4154.2|4153.8|1662
1620136180000|2021-05-04 13:49:40|4154.45|4154.05|4153.7|4153.3|4154.45|4154.05|4152.95|4152.55|3053
1620136190000|2021-05-04 13:49:50|4154.45|4154.05|4155.7|4155.3|4155.7|4155.3|4154.45|4154.05|2442
1620136200000|2021-05-04 13:50:00|4155.95|4155.55|4153.45|4153.05|4155.95|4155.55|4153.45|4153.05|2772
1620136210000|2021-05-04 13:50:10|4153.95|4153.55|4153.95|4153.55|4154.7|4154.3|4153.45|4153.05|1612
1620136220000|2021-05-04 13:50:20|4153.7|4153.3|4152.7|4152.3|4153.95|4153.55|4152.45|4152.05|2580
1620136230000|2021-05-04 13:50:30|4153.2|4152.8|4154.45|4154.05|4154.45|4154.05|4152.95|4152.55|2279
1620136240000|2021-05-04 13:50:40|4154.7|4154.3|4153.45|4153.05|4154.95|4154.55|4153.45|4153.05|1121
1620136250000|2021-05-04 13:50:50|4153.2|4152.8|4152.95|4152.55|4154.2|4153.8|4152.95|4152.55|1821
1620136260000|2021-05-04 13:51:00|4152.7|4152.3|4152.45|4152.05|4153.2|4152.8|4151.45|4151.05|2713
1620136270000|2021-05-04 13:51:10|4152.7|4152.3|4150.2|4149.8|4152.7|4152.3|4149.95|4149.55|3537
1620136280000|2021-05-04 13:51:20|4150.7|4150.3|4151.7|4151.3|4152.2|4151.8|4150.7|4150.3|2587
1620136290000|2021-05-04 13:51:30|4151.95|4151.55|4152.95|4152.55|4153.7|4153.3|4151.45|4151.05|2735
1620136300000|2021-05-04 13:51:40|4152.7|4152.3|4151.2|4150.8|4152.7|4152.3|4151.2|4150.8|1780
1620136310000|2021-05-04 13:51:50|4151.45|4151.05|4152.45|4152.05|4152.7|4152.3|4151.2|4150.8|2420
1620136320000|2021-05-04 13:52:00|4152.2|4151.8|4152.2|4151.8|4152.95|4152.55|4151.7|4151.3|2692
1620136330000|2021-05-04 13:52:10|4151.95|4151.55|4150.95|4150.55|4151.95|4151.55|4150.95|4150.55|1456
1620136340000|2021-05-04 13:52:20|4151.2|4150.8|4151.2|4150.8|4151.45|4151.05|4150.45|4150.05|2067
1620136350000|2021-05-04 13:52:30|4150.95|4150.55|4151.7|4151.3|4152.2|4151.8|4150.95|4150.55|1498
1620136360000|2021-05-04 13:52:40|4151.2|4150.8|4153.45|4153.05|4153.45|4153.05|4151.2|4150.8|2525
1620136370000|2021-05-04 13:52:50|4153.7|4153.3|4153.45|4153.05|4153.7|4153.3|4153.2|4152.8|1379
1620136380000|2021-05-04 13:53:00|4152.95|4152.55|4154.2|4153.8|4154.2|4153.8|4152.45|4152.05|2807
1620136390000|2021-05-04 13:53:10|4154.45|4154.05|4154.7|4154.3|4155.2|4154.8|4154.45|4154.05|3568
1620136400000|2021-05-04 13:53:20|4154.45|4154.05|4153.45|4153.05|4154.95|4154.55|4153.45|4153.05|2703
1620136410000|2021-05-04 13:53:30|4153.2|4152.8|4152.45|4152.05|4153.2|4152.8|4152.2|4151.8|1858
1620136420000|2021-05-04 13:53:40|4152.7|4152.3|4152.95|4152.55|4153.2|4152.8|4152.45|4152.05|984
1620136430000|2021-05-04 13:53:50|4152.7|4152.3|4151.95|4151.55|4152.7|4152.3|4151.7|4151.3|1089
1620136440000|2021-05-04 13:54:00|4152.45|4152.05|4151.95|4151.55|4153.2|4152.8|4151.7|4151.3|1829
1620136450000|2021-05-04 13:54:10|4152.2|4151.8|4153.7|4153.3|4153.7|4153.3|4152.2|4151.8|1175
1620136460000|2021-05-04 13:54:20|4153.95|4153.55|4155.45|4155.05|4155.95|4155.55|4153.95|4153.55|4312
1620136470000|2021-05-04 13:54:30|4155.2|4154.8|4154.7|4154.3|4155.45|4155.05|4154.2|4153.8|2268
1620136480000|2021-05-04 13:54:40|4154.95|4154.55|4153.45|4153.05|4154.95|4154.55|4153.45|4153.05|1206
1620136490000|2021-05-04 13:54:50|4153.7|4153.3|4154.45|4154.05|4154.45|4154.05|4153.45|4153.05|1419
1620136500000|2021-05-04 13:55:00|4154.2|4153.8|4152.7|4152.3|4154.2|4153.8|4152.2|4151.8|1704
1620136510000|2021-05-04 13:55:10|4152.2|4151.8|4151.7|4151.3|4152.45|4152.05|4151.45|4151.05|1956
1620136520000|2021-05-04 13:55:20|4151.95|4151.55|4151.45|4151.05|4152.45|4152.05|4151.2|4150.8|1568
1620136530000|2021-05-04 13:55:30|4151.2|4150.8|4151.95|4151.55|4152.45|4152.05|4151.2|4150.8|1775
1620136540000|2021-05-04 13:55:40|4152.45|4152.05|4153.2|4152.8|4153.2|4152.8|4152.45|4152.05|1164
1620136550000|2021-05-04 13:55:50|4152.95|4152.55|4154.45|4154.05|4154.45|4154.05|4152.95|4152.55|2643
1620136560000|2021-05-04 13:56:00|4154.7|4154.3|4152.95|4152.55|4154.95|4154.55|4152.95|4152.55|1767
1620136570000|2021-05-04 13:56:10|4153.2|4152.8|4152.95|4152.55|4153.2|4152.8|4152.45|4152.05|1250
1620136580000|2021-05-04 13:56:20|4153.2|4152.8|4153.7|4153.3|4154.2|4153.8|4153.2|4152.8|922
1620136590000|2021-05-04 13:56:30|4153.95|4153.55|4153.2|4152.8|4154.2|4153.8|4153.2|4152.8|683
1620136600000|2021-05-04 13:56:40|4153.07|4152.67|4152.95|4152.55|4153.2|4152.8|4152.7|4152.3|725
1620136610000|2021-05-04 13:56:50|4153.2|4152.8|4152.95|4152.55|4153.2|4152.8|4152.7|4152.3|463
1620136620000|2021-05-04 13:57:00|4152.7|4152.3|4152.2|4151.8|4152.95|4152.55|4151.7|4151.3|2374
1620136630000|2021-05-04 13:57:10|4151.95|4151.55|4151.45|4151.05|4152.95|4152.55|4151.45|4151.05|2434
1620136640000|2021-05-04 13:57:20|4151.7|4151.3|4150.7|4150.3|4151.7|4151.3|4150.7|4150.3|1507
1620136650000|2021-05-04 13:57:30|4150.45|4150.05|4150.7|4150.3|4151.7|4151.3|4150.45|4150.05|1303
1620136660000|2021-05-04 13:57:40|4150.45|4150.05|4150.2|4149.8|4150.45|4150.05|4148.95|4148.55|2610
1620136670000|2021-05-04 13:57:50|4150.45|4150.05|4150.2|4149.8|4150.45|4150.05|4149.45|4149.05|1071
1620136680000|2021-05-04 13:58:00|4149.95|4149.55|4149.2|4148.8|4149.95|4149.55|4148.95|4148.55|971
1620136690000|2021-05-04 13:58:10|4148.95|4148.55|4149.2|4148.8|4149.45|4149.05|4148.95|4148.55|968
1620136700000|2021-05-04 13:58:20|4149.45|4149.05|4149.45|4149.05|4149.45|4149.05|4149.2|4148.8|1067
1620136710000|2021-05-04 13:58:30|4149.7|4149.3|4150.2|4149.8|4150.45|4150.05|4149.7|4149.3|1176
1620136720000|2021-05-04 13:58:40|4150.45|4150.05|4151.2|4150.8|4151.45|4151.05|4150.45|4150.05|1431
1620136730000|2021-05-04 13:58:50|4150.95|4150.55|4150.45|4150.05|4150.95|4150.55|4150.45|4150.05|700
1620136740000|2021-05-04 13:59:00|4150.57|4150.17|4150.95|4150.55|4150.95|4150.55|4150.45|4150.05|908
1620136750000|2021-05-04 13:59:10|4150.7|4150.3|4150.45|4150.05|4150.82|4150.42|4150.45|4150.05|355
1620136760000|2021-05-04 13:59:20|4150.2|4149.8|4149.95|4149.55|4150.45|4150.05|4149.7|4149.3|452
1620136770000|2021-05-04 13:59:30|4150.07|4149.67|4149.7|4149.3|4150.2|4149.8|4149.45|4149.05|512
1620136780000|2021-05-04 13:59:40|4149.45|4149.05|4149.2|4148.8|4149.7|4149.3|4149.2|4148.8|339
1620136790000|2021-05-04 13:59:50|4149.45|4149.05|4149.95|4149.55|4150.2|4149.8|4149.45|4149.05|378
1620136800000|2021-05-04 14:00:00|4149.7|4149.3|4147.7|4147.3|4149.7|4149.3|4147.7|4147.3|1737
1620136810000|2021-05-04 14:00:10|4148.2|4147.8|4147.7|4147.3|4148.2|4147.8|4147.45|4147.05|1032
1620136820000|2021-05-04 14:00:20|4147.95|4147.55|4148.45|4148.05|4148.45|4148.05|4147.7|4147.3|930
1620136830000|2021-05-04 14:00:30|4148.2|4147.8|4148.57|4148.17|4148.7|4148.3|4147.45|4147.05|1434
1620136840000|2021-05-04 14:00:40|4148.7|4148.3|4149.2|4148.8|4150.45|4150.05|4148.45|4148.05|1774
1620136850000|2021-05-04 14:00:50|4149.45|4149.05|4148.7|4148.3|4149.45|4149.05|4147.95|4147.55|1406
1620136860000|2021-05-04 14:01:00|4148.2|4147.8|4148.7|4148.3|4148.95|4148.55|4148.2|4147.8|1152
1620136870000|2021-05-04 14:01:10|4148.45|4148.05|4149.45|4149.05|4149.45|4149.05|4147.7|4147.3|1231
1620136880000|2021-05-04 14:01:20|4149.7|4149.3|4148.45|4148.05|4149.7|4149.3|4147.95|4147.55|1312
1620136890000|2021-05-04 14:01:30|4148.2|4147.8|4143.2|4142.8|4148.2|4147.8|4143.2|4142.8|5345
1620136900000|2021-05-04 14:01:40|4143.7|4143.3|4145.45|4145.05|4145.45|4145.05|4143.2|4142.8|3692
1620136910000|2021-05-04 14:01:50|4145.95|4145.55|4145.2|4144.8|4145.95|4145.55|4144.57|4144.17|1918
1620136920000|2021-05-04 14:02:00|4144.7|4144.3|4145.2|4144.8|4147.2|4146.8|4144.7|4144.3|2858
1620136930000|2021-05-04 14:02:10|4145.7|4145.3|4148.2|4147.8|4148.7|4148.3|4145.45|4145.05|3273
1620136940000|2021-05-04 14:02:20|4147.95|4147.55|4147.45|4147.05|4148.45|4148.05|4146.7|4146.3|2276
1620136950000|2021-05-04 14:02:30|4147.7|4147.3|4147.2|4146.8|4148.7|4148.3|4147.2|4146.8|1826
1620136960000|2021-05-04 14:02:40|4146.95|4146.55|4146.7|4146.3|4147.2|4146.8|4146.45|4146.05|1362
1620136970000|2021-05-04 14:02:50|4146.95|4146.55|4148.95|4148.55|4149.2|4148.8|4146.45|4146.05|2120
1620136980000|2021-05-04 14:03:00|4148.7|4148.3|4148.2|4147.8|4148.7|4148.3|4147.45|4147.05|1608
1620136990000|2021-05-04 14:03:10|4147.95|4147.55|4148.95|4148.55|4149.2|4148.8|4147.95|4147.55|1500
1620137000000|2021-05-04 14:03:20|4148.45|4148.05|4148.95|4148.55|4149.2|4148.8|4147.95|4147.55|1307
1620137010000|2021-05-04 14:03:30|4148.7|4148.3|4146.7|4146.3|4148.95|4148.55|4146.45|4146.05|1562
1620137020000|2021-05-04 14:03:40|4146.45|4146.05|4146.95|4146.55|4147.2|4146.8|4146.45|4146.05|919
1620137030000|2021-05-04 14:03:50|4147.2|4146.8|4146.7|4146.3|4147.7|4147.3|4146.45|4146.05|1841
1620137040000|2021-05-04 14:04:00|4146.45|4146.05|4145.7|4145.3|4146.57|4146.17|4145.2|4144.8|1927
1620137050000|2021-05-04 14:04:10|4145.95|4145.55|4146.45|4146.05|4146.45|4146.05|4145.7|4145.3|1472
1620137060000|2021-05-04 14:04:20|4146.7|4146.3|4145.45|4145.05|4146.7|4146.3|4145.45|4145.05|1191
1620137070000|2021-05-04 14:04:30|4145.95|4145.55|4144.45|4144.05|4146.2|4145.8|4144.45|4144.05|1556
1620137080000|2021-05-04 14:04:40|4143.95|4143.55|4146.45|4146.05|4146.45|4146.05|4143.95|4143.55|2340
1620137090000|2021-05-04 14:04:50|4146.2|4145.8|4145.7|4145.3|4147.2|4146.8|4145.7|4145.3|1265
1620137100000|2021-05-04 14:05:00|4145.95|4145.55|4144.95|4144.55|4145.95|4145.55|4144.2|4143.8|1527
1620137110000|2021-05-04 14:05:10|4145.2|4144.8|4144.95|4144.55|4145.45|4145.05|4144.2|4143.8|1041
1620137120000|2021-05-04 14:05:20|4144.7|4144.3|4144.45|4144.05|4144.95|4144.55|4144.45|4144.05|596
1620137130000|2021-05-04 14:05:30|4144.7|4144.3|4144.95|4144.55|4145.7|4145.3|4144.45|4144.05|1379
1620137140000|2021-05-04 14:05:40|4144.7|4144.3|4145.95|4145.55|4145.95|4145.55|4144.45|4144.05|1265
1620137150000|2021-05-04 14:05:50|4145.7|4145.3|4145.7|4145.3|4146.2|4145.8|4145.2|4144.8|1071
1620137160000|2021-05-04 14:06:00|4145.95|4145.55|4143.7|4143.3|4145.95|4145.55|4143.7|4143.3|1247
1620137170000|2021-05-04 14:06:10|4143.95|4143.55|4145.2|4144.8|4145.2|4144.8|4143.45|4143.05|1409
1620137180000|2021-05-04 14:06:20|4145.45|4145.05|4146.45|4146.05|4146.7|4146.3|4145.45|4145.05|1519
1620137190000|2021-05-04 14:06:30|4146.95|4146.55|4147.95|4147.55|4147.95|4147.55|4146.95|4146.55|1497
1620137200000|2021-05-04 14:06:40|4147.7|4147.3|4148.95|4148.55|4149.2|4148.8|4147.7|4147.3|2001
1620137210000|2021-05-04 14:06:50|4148.7|4148.3|4149.7|4149.3|4149.7|4149.3|4148.45|4148.05|1685
1620137220000|2021-05-04 14:07:00|4149.45|4149.05|4149.2|4148.8|4149.45|4149.05|4148.2|4147.8|1283
1620137230000|2021-05-04 14:07:10|4148.95|4148.55|4150.2|4149.8|4150.2|4149.8|4148.95|4148.55|1227
1620137240000|2021-05-04 14:07:20|4149.95|4149.55|4150.2|4149.8|4150.2|4149.8|4149.45|4149.05|1060
1620137250000|2021-05-04 14:07:30|4150.45|4150.05|4150.45|4150.05|4151.2|4150.8|4150.2|4149.8|1636
1620137260000|2021-05-04 14:07:40|4150.2|4149.8|4150.95|4150.55|4150.95|4150.55|4150.2|4149.8|893
1620137270000|2021-05-04 14:07:50|4151.2|4150.8|4151.7|4151.3|4151.95|4151.55|4151.2|4150.8|1754
1620137280000|2021-05-04 14:08:00|4151.45|4151.05|4150.95|4150.55|4151.7|4151.3|4150.7|4150.3|1817
1620137290000|2021-05-04 14:08:10|4150.7|4150.3|4151.45|4151.05|4151.45|4151.05|4150.7|4150.3|772
1620137300000|2021-05-04 14:08:20|4151.2|4150.8|4151.2|4150.8|4151.45|4151.05|4151.2|4150.8|897
1620137310000|2021-05-04 14:08:30|4150.95|4150.55|4151.45|4151.05|4151.7|4151.3|4150.95|4150.55|669
1620137320000|2021-05-04 14:08:40|4151.7|4151.3|4151.95|4151.55|4152.2|4151.8|4151.45|4151.05|1095
1620137330000|2021-05-04 14:08:50|4152.2|4151.8|4152.7|4152.3|4152.7|4152.3|4151.95|4151.55|1125
1620137340000|2021-05-04 14:09:00|4152.95|4152.55|4151.7|4151.3|4152.95|4152.55|4151.7|4151.3|1320
1620137350000|2021-05-04 14:09:10|4151.95|4151.55|4151.7|4151.3|4152.2|4151.8|4151.2|4150.8|797
1620137360000|2021-05-04 14:09:20|4151.45|4151.05|4151.45|4151.05|4151.7|4151.3|4150.95|4150.55|949
1620137370000|2021-05-04 14:09:30|4151.2|4150.8|4150.95|4150.55|4152.2|4151.8|4150.95|4150.55|828
1620137380000|2021-05-04 14:09:40|4151.2|4150.8|4151.2|4150.8|4151.95|4151.55|4151.2|4150.8|652
1620137390000|2021-05-04 14:09:50|4150.95|4150.55|4151.2|4150.8|4151.45|4151.05|4150.95|4150.55|670
1620137400000|2021-05-04 14:10:00|4151.25|4150.85|4148|4147.6|4151.25|4150.85|4148|4147.6|2222
1620137410000|2021-05-04 14:10:10|4148.5|4148.1|4149.5|4149.1|4150|4149.6|4146.75|4146.35|2272
1620137420000|2021-05-04 14:10:20|4150|4149.6|4150.25|4149.85|4150.75|4150.35|4149.75|4149.35|1577
1620137430000|2021-05-04 14:10:30|4150|4149.6|4147.5|4147.1|4150|4149.6|4147.5|4147.1|1364
1620137440000|2021-05-04 14:10:40|4147.25|4146.85|4149|4148.6|4149.25|4148.85|4147.25|4146.85|1098
1620137450000|2021-05-04 14:10:50|4148.75|4148.35|4148.75|4148.35|4149.25|4148.85|4148.5|4148.1|712
1620137460000|2021-05-04 14:11:00|4149.25|4148.85|4149.25|4148.85|4149.5|4149.1|4148.5|4148.1|938
1620137470000|2021-05-04 14:11:10|4149|4148.6|4148.5|4148.1|4149|4148.6|4147.75|4147.35|935
1620137480000|2021-05-04 14:11:20|4149|4148.6|4148.5|4148.1|4149.25|4148.85|4148|4147.6|1042
1620137490000|2021-05-04 14:11:30|4148.37|4147.97|4148.25|4147.85|4148.37|4147.97|4147.75|4147.35|599
1620137500000|2021-05-04 14:11:40|4148.5|4148.1|4149|4148.6|4149.75|4149.35|4148.5|4148.1|719
1620137510000|2021-05-04 14:11:50|4149.25|4148.85|4148.5|4148.1|4149.25|4148.85|4148.25|4147.85|798
1620137520000|2021-05-04 14:12:00|4148.25|4147.85|4148.25|4147.85|4149|4148.6|4148.25|4147.85|882
1620137530000|2021-05-04 14:12:10|4148.5|4148.1|4146|4145.6|4148.5|4148.1|4145.75|4145.35|1482
1620137540000|2021-05-04 14:12:20|4145.75|4145.35|4147.25|4146.85|4147.5|4147.1|4145.75|4145.35|1559
1620137550000|2021-05-04 14:12:30|4147|4146.6|4146.25|4145.85|4147.25|4146.85|4146|4145.6|1194
1620137560000|2021-05-04 14:12:40|4146.5|4146.1|4145.5|4145.1|4146.75|4146.35|4145.25|4144.85|1539
1620137570000|2021-05-04 14:12:50|4146.25|4145.85|4146.25|4145.85|4146.5|4146.1|4145.75|4145.35|1661
1620137580000|2021-05-04 14:13:00|4146|4145.6|4146.25|4145.85|4146.5|4146.1|4145.75|4145.35|812
1620137590000|2021-05-04 14:13:10|4146.37|4145.97|4146.75|4146.35|4147.12|4146.72|4146.25|4145.85|825
1620137600000|2021-05-04 14:13:20|4146.87|4146.47|4147.75|4147.35|4148|4147.6|4146.75|4146.35|864
1620137610000|2021-05-04 14:13:30|4147.87|4147.47|4146.25|4145.85|4147.87|4147.47|4146.25|4145.85|709
1620137620000|2021-05-04 14:13:40|4146.37|4145.97|4146.62|4146.22|4147|4146.6|4146.25|4145.85|748
1620137630000|2021-05-04 14:13:50|4146.75|4146.35|4147|4146.6|4147.5|4147.1|4146.5|4146.1|666
1620137640000|2021-05-04 14:14:00|4147.25|4146.85|4147.25|4146.85|4147.75|4147.35|4146.75|4146.35|736
1620137650000|2021-05-04 14:14:10|4147.37|4146.97|4147.75|4147.35|4148|4147.6|4147.25|4146.85|708
1620137660000|2021-05-04 14:14:20|4147.5|4147.1|4147.5|4147.1|4147.75|4147.35|4147.25|4146.85|560
1620137670000|2021-05-04 14:14:30|4147.75|4147.35|4149|4148.6|4149.75|4149.35|4147.75|4147.35|1389
1620137680000|2021-05-04 14:14:40|4149.25|4148.85|4150|4149.6|4150|4149.6|4148.75|4148.35|1345
1620137690000|2021-05-04 14:14:50|4150.25|4149.85|4150.87|4150.47|4151.5|4151.1|4150.25|4149.85|1291
1620137700000|2021-05-04 14:15:00|4150.75|4150.35|4148.5|4148.1|4150.75|4150.35|4148.25|4147.85|1416
1620137710000|2021-05-04 14:15:10|4147.75|4147.35|4147.25|4146.85|4148.25|4147.85|4147|4146.6|1492
1620137720000|2021-05-04 14:15:20|4147.5|4147.1|4146.75|4146.35|4147.75|4147.35|4146.25|4145.85|1308
1620137730000|2021-05-04 14:15:30|4146.5|4146.1|4145.75|4145.35|4147|4146.6|4145.75|4145.35|1409
1620137740000|2021-05-04 14:15:40|4146.25|4145.85|4145.5|4145.1|4146.25|4145.85|4145|4144.6|1664
1620137750000|2021-05-04 14:15:50|4145.25|4144.85|4144.5|4144.1|4145.5|4145.1|4144.5|4144.1|984
1620137760000|2021-05-04 14:16:00|4144|4143.6|4146.75|4146.35|4147.25|4146.85|4143.75|4143.35|1663
1620137770000|2021-05-04 14:16:10|4146.5|4146.1|4147|4146.6|4147|4146.6|4146|4145.6|857
1620137780000|2021-05-04 14:16:20|4146.75|4146.35|4148.5|4148.1|4148.5|4148.1|4146.5|4146.1|1184
1620137790000|2021-05-04 14:16:30|4148|4147.6|4146.37|4145.97|4148|4147.6|4146.25|4145.85|1040
1620137800000|2021-05-04 14:16:40|4146.5|4146.1|4148.25|4147.85|4148.25|4147.85|4146.25|4145.85|819
1620137810000|2021-05-04 14:16:50|4148.12|4147.72|4149|4148.6|4149|4148.6|4147.5|4147.1|885
1620137820000|2021-05-04 14:17:00|4149.25|4148.85|4150|4149.6|4150.25|4149.85|4149|4148.6|1514
1620137830000|2021-05-04 14:17:10|4150.25|4149.85|4151|4150.6|4151|4150.6|4150|4149.6|1307
1620137840000|2021-05-04 14:17:20|4150.75|4150.35|4151|4150.6|4151.5|4151.1|4150.75|4150.35|1243
1620137850000|2021-05-04 14:17:30|4151.12|4150.72|4152|4151.6|4152|4151.6|4151|4150.6|1085
1620137860000|2021-05-04 14:17:40|4152.5|4152.1|4153|4152.6|4153.25|4152.85|4152.5|4152.1|1327
1620137870000|2021-05-04 14:17:50|4152.75|4152.35|4154|4153.6|4154.25|4153.85|4152.5|4152.1|1450
1620137880000|2021-05-04 14:18:00|4153.75|4153.35|4154|4153.6|4154.25|4153.85|4153.75|4153.35|1204
1620137890000|2021-05-04 14:18:10|4153.75|4153.35|4153.25|4152.85|4154.5|4154.1|4153.25|4152.85|1312
1620137900000|2021-05-04 14:18:20|4153|4152.6|4153.5|4153.1|4154|4153.6|4153|4152.6|1196
1620137910000|2021-05-04 14:18:30|4153.75|4153.35|4153.5|4153.1|4153.75|4153.35|4153.25|4152.85|815
1620137920000|2021-05-04 14:18:40|4153.75|4153.35|4153.75|4153.35|4153.75|4153.35|4153|4152.6|903
1620137930000|2021-05-04 14:18:50|4154.25|4153.85|4152.5|4152.1|4154.25|4153.85|4152|4151.6|3692
1620137940000|2021-05-04 14:19:00|4152.75|4152.35|4153|4152.6|4153|4152.6|4152.5|4152.1|918
1620137950000|2021-05-04 14:19:10|4152.75|4152.35|4153|4152.6|4153|4152.6|4152.75|4152.35|587
1620137960000|2021-05-04 14:19:20|4153.25|4152.85|4153.25|4152.85|4153.25|4152.85|4152.75|4152.35|525
1620137970000|2021-05-04 14:19:30|4153.5|4153.1|4154|4153.6|4154|4153.6|4153.25|4152.85|697
1620137980000|2021-05-04 14:19:40|4153.75|4153.35|4154.37|4153.97|4154.5|4154.1|4153.75|4153.35|939
1620137990000|2021-05-04 14:19:50|4154.5|4154.1|4155|4154.6|4155|4154.6|4154.25|4153.85|602
1620138000000|2021-05-04 14:20:00|4154.5|4154.1|4152.25|4151.85|4154.62|4154.22|4152.25|4151.85|2295
1620138010000|2021-05-04 14:20:10|4152|4151.6|4152|4151.6|4152.25|4151.85|4151.25|4150.85|1794
1620138020000|2021-05-04 14:20:20|4151.75|4151.35|4151.75|4151.35|4152|4151.6|4151.25|4150.85|1082
1620138030000|2021-05-04 14:20:30|4151.5|4151.1|4151.75|4151.35|4152|4151.6|4151.5|4151.1|564
1620138040000|2021-05-04 14:20:40|4151.5|4151.1|4153|4152.6|4153.25|4152.85|4151.5|4151.1|1344
1620138050000|2021-05-04 14:20:50|4153.5|4153.1|4153.5|4153.1|4153.75|4153.35|4153|4152.6|888
1620138060000|2021-05-04 14:21:00|4153.75|4153.35|4151.75|4151.35|4153.75|4153.35|4151.62|4151.22|2428
1620138070000|2021-05-04 14:21:10|4151.5|4151.1|4151.5|4151.1|4152|4151.6|4151.5|4151.1|587
1620138080000|2021-05-04 14:21:20|4151.75|4151.35|4152|4151.6|4152.12|4151.72|4151.5|4151.1|655
1620138090000|2021-05-04 14:21:30|4151.75|4151.35|4151.75|4151.35|4152|4151.6|4151.5|4151.1|257
1620138100000|2021-05-04 14:21:40|4151.62|4151.22|4152.25|4151.85|4152.25|4151.85|4151|4150.6|828
1620138110000|2021-05-04 14:21:50|4152.5|4152.1|4152.25|4151.85|4152.75|4152.35|4152|4151.6|523
1620138120000|2021-05-04 14:22:00|4152|4151.6|4151.75|4151.35|4152|4151.6|4151.5|4151.1|589
1620138130000|2021-05-04 14:22:10|4152.25|4151.85|4152.5|4152.1|4152.75|4152.35|4152|4151.6|903
1620138140000|2021-05-04 14:22:20|4152.25|4151.85|4151.75|4151.35|4152.25|4151.85|4151.75|4151.35|485
1620138150000|2021-05-04 14:22:30|4152|4151.6|4152.25|4151.85|4152.25|4151.85|4151.75|4151.35|465
1620138160000|2021-05-04 14:22:40|4152.5|4152.1|4152.25|4151.85|4152.5|4152.1|4151.75|4151.35|699
1620138170000|2021-05-04 14:22:50|4152.12|4151.72|4152.25|4151.85|4152.5|4152.1|4152.12|4151.72|451
1620138180000|2021-05-04 14:23:00|4152.5|4152.1|4153|4152.6|4153.75|4153.35|4152.5|4152.1|951
1620138190000|2021-05-04 14:23:10|4153.25|4152.85|4153.5|4153.1|4153.5|4153.1|4152.75|4152.35|653
1620138200000|2021-05-04 14:23:20|4153.37|4152.97|4152.25|4151.85|4153.5|4153.1|4152|4151.6|1640
1620138210000|2021-05-04 14:23:30|4152|4151.6|4152.5|4152.1|4152.5|4152.1|4152|4151.6|1385
1620138220000|2021-05-04 14:23:40|4152.75|4152.35|4152.75|4152.35|4153.25|4152.85|4152.5|4152.1|567
1620138230000|2021-05-04 14:23:50|4153|4152.6|4152.75|4152.35|4153.25|4152.85|4152.5|4152.1|649
1620138240000|2021-05-04 14:24:00|4152.62|4152.22|4153|4152.6|4153.25|4152.85|4152.5|4152.1|761
1620138250000|2021-05-04 14:24:10|4152.87|4152.47|4153|4152.6|4153.25|4152.85|4152.75|4152.35|439
1620138260000|2021-05-04 14:24:20|4152.75|4152.35|4151.75|4151.35|4152.75|4152.35|4151.75|4151.35|387
1620138270000|2021-05-04 14:24:30|4152|4151.6|4152|4151.6|4152|4151.6|4151.5|4151.1|560
1620138280000|2021-05-04 14:24:40|4151.87|4151.47|4152.25|4151.85|4152.5|4152.1|4151.75|4151.35|421
1620138290000|2021-05-04 14:24:50|4152.12|4151.72|4152.25|4151.85|4152.5|4152.1|4151.87|4151.47|623
1620138300000|2021-05-04 14:25:00|4152|4151.6|4152.25|4151.85|4152.5|4152.1|4151.5|4151.1|679
1620138310000|2021-05-04 14:25:10|4152.37|4151.97|4152.5|4152.1|4152.75|4152.35|4152.25|4151.85|436
1620138320000|2021-05-04 14:25:20|4152.25|4151.85|4152.5|4152.1|4152.75|4152.35|4152.25|4151.85|625
1620138330000|2021-05-04 14:25:30|4152.75|4152.35|4153|4152.6|4153.5|4153.1|4152.5|4152.1|648
1620138340000|2021-05-04 14:25:40|4153.25|4152.85|4153.75|4153.35|4154|4153.6|4152.87|4152.47|665
1620138350000|2021-05-04 14:25:50|4154|4153.6|4153.75|4153.35|4154|4153.6|4153.5|4153.1|469
1620138360000|2021-05-04 14:26:00|4153.87|4153.47|4154|4153.6|4154.25|4153.85|4153.75|4153.35|596
1620138370000|2021-05-04 14:26:10|4153.75|4153.35|4153.75|4153.35|4154|4153.6|4153.75|4153.35|364
1620138380000|2021-05-04 14:26:20|4153.87|4153.47|4154.25|4153.85|4154.25|4153.85|4153.75|4153.35|538
1620138390000|2021-05-04 14:26:30|4154|4153.6|4153.75|4153.35|4154.25|4153.85|4153.5|4153.1|869
1620138400000|2021-05-04 14:26:40|4154|4153.6|4154.5|4154.1|4154.5|4154.1|4154|4153.6|538
1620138410000|2021-05-04 14:26:50|4154.25|4153.85|4154.5|4154.1|4154.5|4154.1|4153.75|4153.35|609
1620138420000|2021-05-04 14:27:00|4154.75|4154.35|4154.12|4153.72|4154.75|4154.35|4153.75|4153.35|815
1620138430000|2021-05-04 14:27:10|4154|4153.6|4154|4153.6|4154.25|4153.85|4153.75|4153.35|530
1620138440000|2021-05-04 14:27:20|4153.75|4153.35|4154.25|4153.85|4154.5|4154.1|4153.75|4153.35|463
1620138450000|2021-05-04 14:27:30|4154.5|4154.1|4154.75|4154.35|4154.75|4154.35|4154.25|4153.85|657
1620138460000|2021-05-04 14:27:40|4155|4154.6|4155.75|4155.35|4155.75|4155.35|4155|4154.6|1123
1620138470000|2021-05-04 14:27:50|4156|4155.6|4156.25|4155.85|4156.5|4156.1|4155.75|4155.35|1146
1620138480000|2021-05-04 14:28:00|4156.37|4155.97|4156.5|4156.1|4157|4156.6|4156.25|4155.85|1278
1620138490000|2021-05-04 14:28:10|4156.25|4155.85|4156.25|4155.85|4156.5|4156.1|4156.12|4155.72|863
1620138500000|2021-05-04 14:28:20|4156.5|4156.1|4154.5|4154.1|4156.75|4156.35|4154.5|4154.1|4708
1620138510000|2021-05-04 14:28:30|4154.75|4154.35|4154.5|4154.1|4154.75|4154.35|4154.12|4153.72|911
1620138520000|2021-05-04 14:28:40|4154.25|4153.85|4153.75|4153.35|4154.5|4154.1|4153.75|4153.35|581
1620138530000|2021-05-04 14:28:50|4154|4153.6|4153.5|4153.1|4154|4153.6|4153.25|4152.85|612
1620138540000|2021-05-04 14:29:00|4153|4152.6|4154|4153.6|4154.25|4153.85|4153|4152.6|853
1620138550000|2021-05-04 14:29:10|4154.25|4153.85|4154|4153.6|4154.25|4153.85|4153.75|4153.35|639
1620138560000|2021-05-04 14:29:20|4154.25|4153.85|4155|4154.6|4155|4154.6|4154|4153.6|684
1620138570000|2021-05-04 14:29:30|4155.25|4154.85|4154.75|4154.35|4155.5|4155.1|4154.75|4154.35|939
1620138580000|2021-05-04 14:29:40|4154.5|4154.1|4154.5|4154.1|4154.75|4154.35|4154.5|4154.1|522
1620138590000|2021-05-04 14:29:50|4154.62|4154.22|4154.25|4153.85|4154.75|4154.35|4154|4153.6|1085
1620138600000|2021-05-04 14:30:00|4154.5|4154.1|4152.75|4152.35|4154.5|4154.1|4152.5|4152.1|1316
1620138610000|2021-05-04 14:30:10|4152.5|4152.1|4151.5|4151.1|4152.5|4152.1|4150.5|4150.1|1666
1620138620000|2021-05-04 14:30:20|4151.75|4151.35|4153.75|4153.35|4154.25|4153.85|4151.75|4151.35|1254
1620138630000|2021-05-04 14:30:30|4153.5|4153.1|4153|4152.6|4154|4153.6|4153|4152.6|802
1620138640000|2021-05-04 14:30:40|4153.25|4152.85|4152.5|4152.1|4153.25|4152.85|4151.75|4151.35|1116
1620138650000|2021-05-04 14:30:50|4152.37|4151.97|4152.25|4151.85|4152.37|4151.97|4151.25|4150.85|845
1620138660000|2021-05-04 14:31:00|4151.75|4151.35|4152.5|4152.1|4152.75|4152.35|4151.75|4151.35|695
1620138670000|2021-05-04 14:31:10|4152.75|4152.35|4151.75|4151.35|4152.75|4152.35|4151.5|4151.1|499
1620138680000|2021-05-04 14:31:20|4152|4151.6|4151.5|4151.1|4152.5|4152.1|4151.5|4151.1|493
1620138690000|2021-05-04 14:31:30|4151|4150.6|4149.75|4149.35|4151.5|4151.1|4149.75|4149.35|1710
1620138700000|2021-05-04 14:31:40|4150|4149.6|4150.5|4150.1|4150.5|4150.1|4149.75|4149.35|1029
1620138710000|2021-05-04 14:31:50|4150.75|4150.35|4149.5|4149.1|4150.75|4150.35|4149.5|4149.1|614
1620138720000|2021-05-04 14:32:00|4149.75|4149.35|4150.5|4150.1|4150.5|4150.1|4149.25|4148.85|1011
1620138730000|2021-05-04 14:32:10|4150.75|4150.35|4150.25|4149.85|4151.25|4150.85|4150.25|4149.85|904
1620138740000|2021-05-04 14:32:20|4150.37|4149.97|4149.5|4149.1|4150.75|4150.35|4149.5|4149.1|777
1620138750000|2021-05-04 14:32:30|4149.75|4149.35|4148.75|4148.35|4149.75|4149.35|4148.5|4148.1|1165
1620138760000|2021-05-04 14:32:40|4148.5|4148.1|4148.75|4148.35|4149.75|4149.35|4148.5|4148.1|941
1620138770000|2021-05-04 14:32:50|4149|4148.6|4148.75|4148.35|4149.5|4149.1|4148.5|4148.1|621
1620138780000|2021-05-04 14:33:00|4149|4148.6|4149|4148.6|4149.25|4148.85|4148.75|4148.35|686
1620138790000|2021-05-04 14:33:10|4148.75|4148.35|4148|4147.6|4149|4148.6|4148|4147.6|706
1620138800000|2021-05-04 14:33:20|4147.75|4147.35|4147.75|4147.35|4148|4147.6|4147.25|4146.85|917
1620138810000|2021-05-04 14:33:30|4147.5|4147.1|4147.25|4146.85|4147.75|4147.35|4147|4146.6|1067
1620138820000|2021-05-04 14:33:40|4147|4146.6|4147.25|4146.85|4148|4147.6|4147|4146.6|1063
1620138830000|2021-05-04 14:33:50|4147.5|4147.1|4147.25|4146.85|4147.5|4147.1|4147|4146.6|795
1620138840000|2021-05-04 14:34:00|4147|4146.6|4147|4146.6|4147.25|4146.85|4147|4146.6|505
1620138850000|2021-05-04 14:34:10|4146.75|4146.35|4147|4146.6|4147.25|4146.85|4146.5|4146.1|1474
1620138860000|2021-05-04 14:34:20|4146.75|4146.35|4147.5|4147.1|4147.5|4147.1|4146.75|4146.35|826
1620138870000|2021-05-04 14:34:30|4147.25|4146.85|4147.25|4146.85|4147.75|4147.35|4147|4146.6|544
1620138880000|2021-05-04 14:34:40|4147|4146.6|4147.12|4146.72|4147.5|4147.1|4146.75|4146.35|557
1620138890000|2021-05-04 14:34:50|4147.25|4146.85|4147.25|4146.85|4147.5|4147.1|4147|4146.6|356
1620138900000|2021-05-04 14:35:00|4147.5|4147.1|4147.5|4147.1|4147.5|4147.1|4147|4146.6|510
1620138910000|2021-05-04 14:35:10|4147.25|4146.85|4147.5|4147.1|4147.5|4147.1|4146.75|4146.35|988
1620138920000|2021-05-04 14:35:20|4147.37|4146.97|4148.5|4148.1|4148.5|4148.1|4146.75|4146.35|1156
1620138930000|2021-05-04 14:35:30|4148.75|4148.35|4149.25|4148.85|4149.5|4149.1|4148.5|4148.1|1211
1620138940000|2021-05-04 14:35:40|4149|4148.6|4148.5|4148.1|4149.25|4148.85|4148.5|4148.1|670
1620138950000|2021-05-04 14:35:50|4148.75|4148.35|4149.5|4149.1|4149.75|4149.35|4148.75|4148.35|494
1620138960000|2021-05-04 14:36:00|4149.75|4149.35|4150|4149.6|4150|4149.6|4149.5|4149.1|468
1620138970000|2021-05-04 14:36:10|4149.75|4149.35|4149.5|4149.1|4150|4149.6|4149.25|4148.85|685
1620138980000|2021-05-04 14:36:20|4149.62|4149.22|4149.75|4149.35|4150|4149.6|4149.5|4149.1|313
1620138990000|2021-05-04 14:36:30|4149.5|4149.1|4149.75|4149.35|4150|4149.6|4149.5|4149.1|379
1620139000000|2021-05-04 14:36:40|4150|4149.6|4150.5|4150.1|4150.5|4150.1|4149.75|4149.35|367
1620139010000|2021-05-04 14:36:50|4150.75|4150.35|4151|4150.6|4151.25|4150.85|4150.5|4150.1|517
1620139020000|2021-05-04 14:37:00|4151.25|4150.85|4152|4151.6|4152|4151.6|4151.25|4150.85|902
1620139030000|2021-05-04 14:37:10|4152.25|4151.85|4152.25|4151.85|4152.25|4151.85|4151.5|4151.1|790
1620139040000|2021-05-04 14:37:20|4152|4151.6|4152|4151.6|4152.25|4151.85|4151.75|4151.35|522
1620139050000|2021-05-04 14:37:30|4151.75|4151.35|4152.25|4151.85|4152.25|4151.85|4151.75|4151.35|286
1620139060000|2021-05-04 14:37:40|4152|4151.6|4151.5|4151.1|4152|4151.6|4151.5|4151.1|385
1620139070000|2021-05-04 14:37:50|4151.75|4151.35|4151.25|4150.85|4151.75|4151.35|4150.75|4150.35|680
1620139080000|2021-05-04 14:38:00|4151|4150.6|4151.25|4150.85|4151.75|4151.35|4150.87|4150.47|567
1620139090000|2021-05-04 14:38:10|4151|4150.6|4151.5|4151.1|4151.5|4151.1|4151|4150.6|295
1620139100000|2021-05-04 14:38:20|4151.25|4150.85|4151|4150.6|4151.5|4151.1|4150.75|4150.35|312
1620139110000|2021-05-04 14:38:30|4150.87|4150.47|4151|4150.6|4151|4150.6|4150.87|4150.47|537
1620139120000|2021-05-04 14:38:40|4150.75|4150.35|4150.5|4150.1|4150.75|4150.35|4150|4149.6|705
1620139130000|2021-05-04 14:38:50|4150.75|4150.35|4151.12|4150.72|4151.25|4150.85|4150.75|4150.35|407
1620139140000|2021-05-04 14:39:00|4151|4150.6|4151.25|4150.85|4151.75|4151.35|4150.75|4150.35|445
1620139150000|2021-05-04 14:39:10|4151|4150.6|4151.5|4151.1|4151.5|4151.1|4150.75|4150.35|551
1620139160000|2021-05-04 14:39:20|4151.37|4150.97|4153|4152.6|4154|4153.6|4151.37|4150.97|1535
1620139170000|2021-05-04 14:39:30|4152.75|4152.35|4154.5|4154.1|4154.75|4154.35|4152.75|4152.35|1512
1620139180000|2021-05-04 14:39:40|4154.75|4154.35|4154.5|4154.1|4154.75|4154.35|4154.25|4153.85|672
1620139190000|2021-05-04 14:39:50|4154.75|4154.35|4155.25|4154.85|4155.37|4154.97|4154.75|4154.35|764
1620139200000|2021-05-04 14:40:00|4155.5|4155.1|4155.25|4154.85|4155.87|4155.47|4155.25|4154.85|1020
1620139210000|2021-05-04 14:40:10|4155.5|4155.1|4155.5|4155.1|4156|4155.6|4155.5|4155.1|886
1620139220000|2021-05-04 14:40:20|4155.75|4155.35|4155.5|4155.1|4155.75|4155.35|4155.25|4154.85|512
1620139230000|2021-05-04 14:40:30|4155.75|4155.35|4155.5|4155.1|4156|4155.6|4155.5|4155.1|438
1620139240000|2021-05-04 14:40:40|4155.75|4155.35|4155.75|4155.35|4155.75|4155.35|4155.5|4155.1|448
1620139250000|2021-05-04 14:40:50|4155.62|4155.22|4155.25|4154.85|4155.62|4155.22|4155|4154.6|769
1620139260000|2021-05-04 14:41:00|4155|4154.6|4156|4155.6|4156|4155.6|4155|4154.6|483
1620139270000|2021-05-04 14:41:10|4155.75|4155.35|4155.75|4155.35|4156|4155.6|4155.5|4155.1|425
1620139280000|2021-05-04 14:41:20|4155.87|4155.47|4155.5|4155.1|4156|4155.6|4155.5|4155.1|439
1620139290000|2021-05-04 14:41:30|4155.75|4155.35|4155.5|4155.1|4155.75|4155.35|4155.37|4154.97|273
1620139300000|2021-05-04 14:41:40|4155.25|4154.85|4155.75|4155.35|4155.75|4155.35|4155.25|4154.85|388
1620139310000|2021-05-04 14:41:50|4155.5|4155.1|4155.5|4155.1|4155.75|4155.35|4155.25|4154.85|473
1620139320000|2021-05-04 14:42:00|4155.75|4155.35|4153.75|4153.35|4155.75|4155.35|4153.5|4153.1|3989
1620139330000|2021-05-04 14:42:10|4153.5|4153.1|4153.25|4152.85|4153.75|4153.35|4153|4152.6|1082
1620139340000|2021-05-04 14:42:20|4153.5|4153.1|4153.25|4152.85|4154.25|4153.85|4153.25|4152.85|624
1620139350000|2021-05-04 14:42:30|4153.5|4153.1|4153.75|4153.35|4154.25|4153.85|4153.25|4152.85|433
1620139360000|2021-05-04 14:42:40|4154|4153.6|4154.25|4153.85|4154.5|4154.1|4154|4153.6|575
1620139370000|2021-05-04 14:42:50|4154.5|4154.1|4154.25|4153.85|4154.5|4154.1|4154.25|4153.85|625
1620139380000|2021-05-04 14:43:00|4154|4153.6|4154|4153.6|4154.5|4154.1|4153.75|4153.35|524
1620139390000|2021-05-04 14:43:10|4153.75|4153.35|4153.5|4153.1|4153.75|4153.35|4153.25|4152.85|400
1620139400000|2021-05-04 14:43:20|4153.25|4152.85|4153|4152.6|4153.5|4153.1|4153|4152.6|476
1620139410000|2021-05-04 14:43:30|4152.75|4152.35|4153|4152.6|4153.25|4152.85|4152.75|4152.35|464
1620139420000|2021-05-04 14:43:40|4153.25|4152.85|4153|4152.6|4153.75|4153.35|4153|4152.6|457
1620139430000|2021-05-04 14:43:50|4153.12|4152.72|4152.75|4152.35|4153.25|4152.85|4152.5|4152.1|508
1620139440000|2021-05-04 14:44:00|4153|4152.6|4151.5|4151.1|4153|4152.6|4151.5|4151.1|816
1620139450000|2021-05-04 14:44:10|4151.75|4151.35|4152.25|4151.85|4152.25|4151.85|4151.75|4151.35|484
1620139460000|2021-05-04 14:44:20|4152|4151.6|4152.12|4151.72|4152.5|4152.1|4151.75|4151.35|475
1620139470000|2021-05-04 14:44:30|4152.25|4151.85|4151.75|4151.35|4152.25|4151.85|4151.75|4151.35|298
1620139480000|2021-05-04 14:44:40|4151.62|4151.22|4151.5|4151.1|4151.75|4151.35|4151.25|4150.85|341
1620139490000|2021-05-04 14:44:50|4151.25|4150.85|4150.62|4150.22|4151.25|4150.85|4150|4149.6|2228
1620139500000|2021-05-04 14:45:00|4150.5|4150.1|4150|4149.6|4151|4150.6|4150|4149.6|659
1620139510000|2021-05-04 14:45:10|4150.25|4149.85|4149.75|4149.35|4150.25|4149.85|4149|4148.6|740
1620139520000|2021-05-04 14:45:20|4150.25|4149.85|4151.5|4151.1|4151.5|4151.1|4150.25|4149.85|831
1620139530000|2021-05-04 14:45:30|4151.25|4150.85|4151.25|4150.85|4152|4151.6|4151.12|4150.72|745
1620139540000|2021-05-04 14:45:40|4151.5|4151.1|4151|4150.6|4151.75|4151.35|4150.5|4150.1|462
1620139550000|2021-05-04 14:45:50|4150.87|4150.47|4150.5|4150.1|4151|4150.6|4150.5|4150.1|370
1620139560000|2021-05-04 14:46:00|4150|4149.6|4150.25|4149.85|4150.25|4149.85|4149.5|4149.1|559
1620139570000|2021-05-04 14:46:10|4150.5|4150.1|4151|4150.6|4151.25|4150.85|4150.25|4149.85|574
1620139580000|2021-05-04 14:46:20|4151.25|4150.85|4150.12|4149.72|4151.25|4150.85|4150|4149.6|509
1620139590000|2021-05-04 14:46:30|4150|4149.6|4150|4149.6|4150.5|4150.1|4150|4149.6|271
1620139600000|2021-05-04 14:46:40|4149.75|4149.35|4149.5|4149.1|4150.25|4149.85|4149.5|4149.1|539
1620139610000|2021-05-04 14:46:50|4149.75|4149.35|4150|4149.6|4150.5|4150.1|4149.25|4148.85|390
1620139620000|2021-05-04 14:47:00|4149.75|4149.35|4149.5|4149.1|4149.75|4149.35|4149|4148.6|590
1620139630000|2021-05-04 14:47:10|4149.75|4149.35|4148.75|4148.35|4149.75|4149.35|4148.25|4147.85|585
1620139640000|2021-05-04 14:47:20|4148.62|4148.22|4149.25|4148.85|4149.5|4149.1|4148.5|4148.1|610
1620139650000|2021-05-04 14:47:30|4149.5|4149.1|4149.75|4149.35|4150|4149.6|4149|4148.6|904
1620139660000|2021-05-04 14:47:40|4149.5|4149.1|4148.75|4148.35|4149.5|4149.1|4148.75|4148.35|619
1620139670000|2021-05-04 14:47:50|4148.87|4148.47|4148.75|4148.35|4149.25|4148.85|4148.75|4148.35|364
1620139680000|2021-05-04 14:48:00|4148.62|4148.22|4149.25|4148.85|4149.5|4149.1|4148.5|4148.1|633
1620139690000|2021-05-04 14:48:10|4149|4148.6|4149.25|4148.85|4149.5|4149.1|4149|4148.6|303
1620139700000|2021-05-04 14:48:20|4149.5|4149.1|4149.25|4148.85|4150|4149.6|4149.25|4148.85|302
1620139710000|2021-05-04 14:48:30|4149|4148.6|4148.75|4148.35|4149.25|4148.85|4148.5|4148.1|530
1620139720000|2021-05-04 14:48:40|4148.62|4148.22|4148.25|4147.85|4148.62|4148.22|4148.25|4147.85|1047
1620139730000|2021-05-04 14:48:50|4147|4146.6|4146.25|4145.85|4147|4146.6|4145.5|4145.1|2476
1620139740000|2021-05-04 14:49:00|4146.5|4146.1|4146.75|4146.35|4147.5|4147.1|4146.5|4146.1|1053
1620139750000|2021-05-04 14:49:10|4146.5|4146.1|4147.25|4146.85|4147.25|4146.85|4146.5|4146.1|427
1620139760000|2021-05-04 14:49:20|4147|4146.6|4147.25|4146.85|4147.5|4147.1|4146.5|4146.1|714
1620139770000|2021-05-04 14:49:30|4147|4146.6|4147.25|4146.85|4147.5|4147.1|4146.75|4146.35|614
1620139780000|2021-05-04 14:49:40|4147|4146.6|4147.75|4147.35|4147.75|4147.35|4147|4146.6|446
1620139790000|2021-05-04 14:49:50|4147.5|4147.1|4147.5|4147.1|4147.75|4147.35|4147.5|4147.1|376
1620139800000|2021-05-04 14:50:00|4147.25|4146.85|4146.5|4146.1|4147.25|4146.85|4146.25|4145.85|961
1620139810000|2021-05-04 14:50:10|4146.25|4145.85|4145.25|4144.85|4146.37|4145.97|4145.25|4144.85|790
1620139820000|2021-05-04 14:50:20|4145.5|4145.1|4145|4144.6|4145.75|4145.35|4145|4144.6|685
1620139830000|2021-05-04 14:50:30|4145.25|4144.85|4145|4144.6|4145.5|4145.1|4145|4144.6|1214
1620139840000|2021-05-04 14:50:40|4145.25|4144.85|4144.5|4144.1|4145.25|4144.85|4144.25|4143.85|929
1620139850000|2021-05-04 14:50:50|4144.37|4143.97|4144.5|4144.1|4144.5|4144.1|4144.25|4143.85|375
1620139860000|2021-05-04 14:51:00|4144.75|4144.35|4145.25|4144.85|4145.75|4145.35|4144.75|4144.35|999
1620139870000|2021-05-04 14:51:10|4145.37|4144.97|4147|4146.6|4147|4146.6|4145.25|4144.85|1762
1620139880000|2021-05-04 14:51:20|4147.25|4146.85|4146|4145.6|4147.25|4146.85|4146|4145.6|787
1620139890000|2021-05-04 14:51:30|4145.87|4145.47|4146.25|4145.85|4146.5|4146.1|4145.5|4145.1|598
1620139900000|2021-05-04 14:51:40|4146.12|4145.72|4146.25|4145.85|4146.25|4145.85|4145.75|4145.35|327
1620139910000|2021-05-04 14:51:50|4146|4145.6|4146.25|4145.85|4146.25|4145.85|4146|4145.6|301
1620139920000|2021-05-04 14:52:00|4146.5|4146.1|4145.5|4145.1|4146.75|4146.35|4145.5|4145.1|802
1620139930000|2021-05-04 14:52:10|4145.25|4144.85|4145|4144.6|4145.5|4145.1|4144.75|4144.35|684
1620139940000|2021-05-04 14:52:20|4145.12|4144.72|4145.25|4144.85|4145.5|4145.1|4145|4144.6|354
1620139950000|2021-05-04 14:52:30|4145.12|4144.72|4145.5|4145.1|4145.75|4145.35|4145|4144.6|430
1620139960000|2021-05-04 14:52:40|4145.25|4144.85|4145.5|4145.1|4146.25|4145.85|4145.25|4144.85|510
1620139970000|2021-05-04 14:52:50|4145.75|4145.35|4146.75|4146.35|4146.75|4146.35|4145.5|4145.1|1128
1620139980000|2021-05-04 14:53:00|4147|4146.6|4146.25|4145.85|4147|4146.6|4146|4145.6|478
1620139990000|2021-05-04 14:53:10|4146|4145.6|4145|4144.6|4146|4145.6|4145|4144.6|505
1620140000000|2021-05-04 14:53:20|4145.25|4144.85|4145.75|4145.35|4145.75|4145.35|4145|4144.6|884
1620140010000|2021-05-04 14:53:30|4145.5|4145.1|4144.5|4144.1|4145.5|4145.1|4144.5|4144.1|461
1620140020000|2021-05-04 14:53:40|4144.75|4144.35|4144.75|4144.35|4145.5|4145.1|4144.75|4144.35|1175
1620140030000|2021-05-04 14:53:50|4145|4144.6|4145.5|4145.1|4145.75|4145.35|4145|4144.6|1134
1620140040000|2021-05-04 14:54:00|4145.75|4145.35|4145.25|4144.85|4145.75|4145.35|4145|4144.6|569
1620140050000|2021-05-04 14:54:10|4145|4144.6|4145|4144.6|4145.25|4144.85|4144.5|4144.1|926
1620140060000|2021-05-04 14:54:20|4145.25|4144.85|4145.25|4144.85|4145.25|4144.85|4145|4144.6|239
1620140070000|2021-05-04 14:54:30|4145|4144.6|4145.25|4144.85|4145.25|4144.85|4144.75|4144.35|430
1620140080000|2021-05-04 14:54:40|4145.12|4144.72|4145.5|4145.1|4145.75|4145.35|4145|4144.6|574
1620140090000|2021-05-04 14:54:50|4145.75|4145.35|4147.25|4146.85|4147.25|4146.85|4145.5|4145.1|965
1620140100000|2021-05-04 14:55:00|4147|4146.6|4147.75|4147.35|4147.75|4147.35|4146.75|4146.35|891
1620140110000|2021-05-04 14:55:10|4148|4147.6|4149.25|4148.85|4150|4149.6|4148|4147.6|1981
1620140120000|2021-05-04 14:55:20|4149.5|4149.1|4147.75|4147.35|4149.75|4149.35|4147.75|4147.35|1077
1620140130000|2021-05-04 14:55:30|4147.5|4147.1|4147.25|4146.85|4148|4147.6|4147.25|4146.85|625
1620140140000|2021-05-04 14:55:40|4147.5|4147.1|4146.87|4146.47|4147.75|4147.35|4146.75|4146.35|531
1620140150000|2021-05-04 14:55:50|4146.75|4146.35|4146.5|4146.1|4146.75|4146.35|4146.25|4145.85|602
1620140160000|2021-05-04 14:56:00|4147|4146.6|4147.75|4147.35|4148|4147.6|4147|4146.6|587
1620140170000|2021-05-04 14:56:10|4147.5|4147.1|4147.5|4147.1|4147.75|4147.35|4147|4146.6|592
1620140180000|2021-05-04 14:56:20|4147.62|4147.22|4147|4146.6|4147.75|4147.35|4147|4146.6|454
1620140190000|2021-05-04 14:56:30|4146.75|4146.35|4146.25|4145.85|4146.75|4146.35|4146.12|4145.72|832
1620140200000|2021-05-04 14:56:40|4146|4145.6|4146|4145.6|4146|4145.6|4145.75|4145.35|292
1620140210000|2021-05-04 14:56:50|4145.75|4145.35|4146|4145.6|4146.25|4145.85|4145.5|4145.1|845
1620140220000|2021-05-04 14:57:00|4145.75|4145.35|4145.75|4145.35|4145.75|4145.35|4145.5|4145.1|490
1620140230000|2021-05-04 14:57:10|4145.5|4145.1|4145.5|4145.1|4145.75|4145.35|4145.5|4145.1|347
1620140240000|2021-05-04 14:57:20|4145|4144.6|4145.5|4145.1|4145.5|4145.1|4144.75|4144.35|565
1620140250000|2021-05-04 14:57:30|4145.25|4144.85|4145.75|4145.35|4145.87|4145.47|4145.25|4144.85|467
1620140260000|2021-05-04 14:57:40|4146|4145.6|4146|4145.6|4146.25|4145.85|4145.87|4145.47|284
1620140270000|2021-05-04 14:57:50|4146.25|4145.85|4146.25|4145.85|4146.75|4146.35|4146|4145.6|572
1620140280000|2021-05-04 14:58:00|4146|4145.6|4145.37|4144.97|4146|4145.6|4145.25|4144.85|599
1620140290000|2021-05-04 14:58:10|4145.25|4144.85|4145.5|4145.1|4145.5|4145.1|4145.25|4144.85|358
1620140300000|2021-05-04 14:58:20|4145.75|4145.35|4145.25|4144.85|4145.75|4145.35|4145.25|4144.85|465
1620140310000|2021-05-04 14:58:30|4145.5|4145.1|4145.25|4144.85|4145.5|4145.1|4145|4144.6|323
1620140320000|2021-05-04 14:58:40|4145|4144.6|4144.75|4144.35|4145.5|4145.1|4144.75|4144.35|476
1620140330000|2021-05-04 14:58:50|4145|4144.6|4144.5|4144.1|4145|4144.6|4144.5|4144.1|589
1620140340000|2021-05-04 14:59:00|4144.25|4143.85|4144.75|4144.35|4144.75|4144.35|4144.25|4143.85|560
1620140350000|2021-05-04 14:59:10|4144.5|4144.1|4144.5|4144.1|4144.75|4144.35|4144.5|4144.1|458
1620140360000|2021-05-04 14:59:20|4144.75|4144.35|4144.75|4144.35|4144.75|4144.35|4144.5|4144.1|253
1620140370000|2021-05-04 14:59:30|4144.5|4144.1|4144.5|4144.1|4144.5|4144.1|4144.5|4144.1|385
1620140380000|2021-05-04 14:59:40|4144.37|4143.97|4144.25|4143.85|4144.5|4144.1|4144.25|4143.85|407
1620140390000|2021-05-04 14:59:50|4144|4143.6|4144|4143.6|4144|4143.6|4143.75|4143.35|2383
1620140400000|2021-05-04 15:00:00|4143.75|4143.35|4143.5|4143.1|4144|4143.6|4143.25|4142.85|887
1620140410000|2021-05-04 15:00:10|4143.25|4142.85|4143|4142.6|4143.25|4142.85|4143|4142.6|989
1620140420000|2021-05-04 15:00:20|4143.25|4142.85|4143.25|4142.85|4143.5|4143.1|4143.25|4142.85|990
1620140430000|2021-05-04 15:00:30|4143.12|4142.72|4143|4142.6|4143.25|4142.85|4143|4142.6|197
1620140440000|2021-05-04 15:00:40|4143.25|4142.85|4143|4142.6|4143.25|4142.85|4143|4142.6|813
1620140450000|2021-05-04 15:00:50|4143.25|4142.85|4143|4142.6|4143.25|4142.85|4143|4142.6|1180
1620140460000|2021-05-04 15:01:00|4142.25|4141.85|4140.75|4140.35|4142.25|4141.85|4140.75|4140.35|3139
1620140470000|2021-05-04 15:01:10|4141|4140.6|4140.75|4140.35|4141.25|4140.85|4140.5|4140.1|1469
1620140480000|2021-05-04 15:01:20|4140.5|4140.1|4141.25|4140.85|4141.25|4140.85|4140.5|4140.1|991
1620140490000|2021-05-04 15:01:30|4141|4140.6|4141.25|4140.85|4141.25|4140.85|4140.5|4140.1|1006
1620140500000|2021-05-04 15:01:40|4141.5|4141.1|4142.25|4141.85|4142.75|4142.35|4141.25|4140.85|1313
1620140510000|2021-05-04 15:01:50|4142.37|4141.97|4143.75|4143.35|4144.25|4143.85|4142.37|4141.97|1316
1620140520000|2021-05-04 15:02:00|4143.5|4143.1|4145|4144.6|4145|4144.6|4143.25|4142.85|1001
1620140530000|2021-05-04 15:02:10|4145.25|4144.85|4145|4144.6|4145.5|4145.1|4144.75|4144.35|1198
1620140540000|2021-05-04 15:02:20|4144.75|4144.35|4146.75|4146.35|4146.75|4146.35|4144.75|4144.35|1520
1620140550000|2021-05-04 15:02:30|4146.5|4146.1|4146.75|4146.35|4146.75|4146.35|4146|4145.6|806
1620140560000|2021-05-04 15:02:40|4147|4146.6|4147.75|4147.35|4147.75|4147.35|4146.75|4146.35|1479
1620140570000|2021-05-04 15:02:50|4148|4147.6|4147.25|4146.85|4148.75|4148.35|4147|4146.6|1314
1620140580000|2021-05-04 15:03:00|4147|4146.6|4146|4145.6|4147|4146.6|4146|4145.6|875
1620140590000|2021-05-04 15:03:10|4145.75|4145.35|4145|4144.6|4146.25|4145.85|4145|4144.6|1397
1620140600000|2021-05-04 15:03:20|4145.25|4144.85|4145|4144.6|4145.75|4145.35|4145|4144.6|499
1620140610000|2021-05-04 15:03:30|4145.25|4144.85|4145.25|4144.85|4145.5|4145.1|4145|4144.6|439
1620140620000|2021-05-04 15:03:40|4145|4144.6|4144.25|4143.85|4145.25|4144.85|4144.25|4143.85|472
1620140630000|2021-05-04 15:03:50|4144|4143.6|4145|4144.6|4145|4144.6|4144|4143.6|802
1620140640000|2021-05-04 15:04:00|4144.75|4144.35|4144.75|4144.35|4145.25|4144.85|4144.5|4144.1|782
1620140650000|2021-05-04 15:04:10|4144.62|4144.22|4145.25|4144.85|4145.25|4144.85|4144.5|4144.1|472
1620140660000|2021-05-04 15:04:20|4145.12|4144.72|4144.25|4143.85|4145.12|4144.72|4144.25|4143.85|359
1620140670000|2021-05-04 15:04:30|4144.5|4144.1|4145|4144.6|4145|4144.6|4144|4143.6|568
1620140680000|2021-05-04 15:04:40|4145.25|4144.85|4145.12|4144.72|4145.62|4145.22|4144.5|4144.1|509
1620140690000|2021-05-04 15:04:50|4145|4144.6|4145.5|4145.1|4145.5|4145.1|4144.75|4144.35|328
1620140700000|2021-05-04 15:05:00|4145.75|4145.35|4144.75|4144.35|4146|4145.6|4144.75|4144.35|584
1620140710000|2021-05-04 15:05:10|4145|4144.6|4143.62|4143.22|4145|4144.6|4143.5|4143.1|861
1620140720000|2021-05-04 15:05:20|4143.75|4143.35|4142.75|4142.35|4143.75|4143.35|4142.75|4142.35|836
1620140730000|2021-05-04 15:05:30|4143|4142.6|4141.5|4141.1|4143|4142.6|4141.5|4141.1|1004
1620140740000|2021-05-04 15:05:40|4141.25|4140.85|4141.25|4140.85|4141.5|4141.1|4141|4140.6|986
1620140750000|2021-05-04 15:05:50|4141|4140.6|4141.75|4141.35|4141.75|4141.35|4141|4140.6|691
1620140760000|2021-05-04 15:06:00|4141.5|4141.1|4140.75|4140.35|4141.5|4141.1|4140.75|4140.35|528
1620140770000|2021-05-04 15:06:10|4141|4140.6|4139.75|4139.35|4141|4140.6|4139.75|4139.35|1727
1620140780000|2021-05-04 15:06:20|4140|4139.6|4140.5|4140.1|4140.75|4140.35|4139.75|4139.35|1250
1620140790000|2021-05-04 15:06:30|4140.25|4139.85|4140.25|4139.85|4140.5|4140.1|4140|4139.6|525
1620140800000|2021-05-04 15:06:40|4140|4139.6|4140.75|4140.35|4140.75|4140.35|4140|4139.6|450
1620140810000|2021-05-04 15:06:50|4140.62|4140.22|4140.5|4140.1|4140.75|4140.35|4140|4139.6|390
1620140820000|2021-05-04 15:07:00|4140.75|4140.35|4141.5|4141.1|4142|4141.6|4140.5|4140.1|828
1620140830000|2021-05-04 15:07:10|4141.75|4141.35|4142.5|4142.1|4143|4142.6|4141.75|4141.35|1023
1620140840000|2021-05-04 15:07:20|4142.25|4141.85|4144.25|4143.85|4144.25|4143.85|4142.25|4141.85|1583
1620140850000|2021-05-04 15:07:30|4144.5|4144.1|4144|4143.6|4144.5|4144.1|4143.25|4142.85|679
1620140860000|2021-05-04 15:07:40|4144.25|4143.85|4144.25|4143.85|4144.5|4144.1|4143.5|4143.1|746
1620140870000|2021-05-04 15:07:50|4144.5|4144.1|4143.75|4143.35|4144.5|4144.1|4143.5|4143.1|743
1620140880000|2021-05-04 15:08:00|4143.62|4143.22|4144|4143.6|4144.25|4143.85|4143.5|4143.1|494
1620140890000|2021-05-04 15:08:10|4143.87|4143.47|4143.75|4143.35|4144|4143.6|4143.5|4143.1|490
1620140900000|2021-05-04 15:08:20|4144|4143.6|4144|4143.6|4144.25|4143.85|4143.62|4143.22|298
1620140910000|2021-05-04 15:08:30|4143.75|4143.35|4143.5|4143.1|4143.75|4143.35|4143.25|4142.85|253
1620140920000|2021-05-04 15:08:40|4143.62|4143.22|4144|4143.6|4144.25|4143.85|4143.62|4143.22|187
1620140930000|2021-05-04 15:08:50|4144.25|4143.85|4144|4143.6|4144.25|4143.85|4143.75|4143.35|612
1620140940000|2021-05-04 15:09:00|4144.25|4143.85|4144.25|4143.85|4144.5|4144.1|4143.75|4143.35|326
1620140950000|2021-05-04 15:09:10|4144.12|4143.72|4144.75|4144.35|4144.75|4144.35|4144.12|4143.72|248
1620140960000|2021-05-04 15:09:20|4145|4144.6|4145.25|4144.85|4145.75|4145.35|4145|4144.6|739
1620140970000|2021-05-04 15:09:30|4145.5|4145.1|4146.5|4146.1|4146.75|4146.35|4145.5|4145.1|995
1620140980000|2021-05-04 15:09:40|4146.25|4145.85|4147|4146.6|4147.25|4146.85|4146|4145.6|907
1620140990000|2021-05-04 15:09:50|4147.25|4146.85|4146.5|4146.1|4147.25|4146.85|4146.25|4145.85|753
1620141000000|2021-05-04 15:10:00|4146.25|4145.85|4145.75|4145.35|4147|4146.6|4145.75|4145.35|781
1620141010000|2021-05-04 15:10:10|4145.5|4145.1|4145.75|4145.35|4146|4145.6|4145|4144.6|636
1620141020000|2021-05-04 15:10:20|4146|4145.6|4145.75|4145.35|4146|4145.6|4145.5|4145.1|343
1620141030000|2021-05-04 15:10:30|4146|4145.6|4145|4144.6|4146|4145.6|4144.75|4144.35|552
1620141040000|2021-05-04 15:10:40|4145.25|4144.85|4143.75|4143.35|4145.25|4144.85|4143.5|4143.1|1019
1620141050000|2021-05-04 15:10:50|4143.5|4143.1|4143|4142.6|4143.75|4143.35|4143|4142.6|1073
1620141060000|2021-05-04 15:11:00|4142.75|4142.35|4141.5|4141.1|4143.25|4142.85|4141.5|4141.1|1064
1620141070000|2021-05-04 15:11:10|4141.75|4141.35|4141.25|4140.85|4142.25|4141.85|4141|4140.6|1143
1620141080000|2021-05-04 15:11:20|4141|4140.6|4140.25|4139.85|4141|4140.6|4139.75|4139.35|1528
1620141090000|2021-05-04 15:11:30|4140.5|4140.1|4141|4140.6|4141.25|4140.85|4140.5|4140.1|847
1620141100000|2021-05-04 15:11:40|4140.75|4140.35|4140|4139.6|4140.87|4140.47|4140|4139.6|814
1620141110000|2021-05-04 15:11:50|4140.25|4139.85|4141|4140.6|4141|4140.6|4140.25|4139.85|685
1620141120000|2021-05-04 15:12:00|4140.5|4140.1|4141.25|4140.85|4141.5|4141.1|4140.5|4140.1|815
1620141130000|2021-05-04 15:12:10|4141.5|4141.1|4139.75|4139.35|4141.5|4141.1|4139.75|4139.35|1120
1620141140000|2021-05-04 15:12:20|4140|4139.6|4139.75|4139.35|4140|4139.6|4139.75|4139.35|1853
1620141150000|2021-05-04 15:12:30|4140|4139.6|4138.5|4138.1|4140|4139.6|4138.25|4137.85|3980
1620141160000|2021-05-04 15:12:40|4138.25|4137.85|4138.5|4138.1|4138.5|4138.1|4137.75|4137.35|1911
1620141170000|2021-05-04 15:12:50|4138.25|4137.85|4138.25|4137.85|4139|4138.6|4138|4137.6|872
1620141180000|2021-05-04 15:13:00|4138.12|4137.72|4137.25|4136.85|4138.12|4137.72|4137|4136.6|2553
1620141190000|2021-05-04 15:13:10|4137.5|4137.1|4137.25|4136.85|4137.5|4137.1|4137|4136.6|1343
1620141200000|2021-05-04 15:13:20|4137|4136.6|4135|4134.6|4137.25|4136.85|4135|4134.6|2391
1620141210000|2021-05-04 15:13:30|4135.12|4134.72|4135.5|4135.1|4136|4135.6|4134.75|4134.35|1685
1620141220000|2021-05-04 15:13:40|4135.25|4134.85|4134.75|4134.35|4135.25|4134.85|4134.75|4134.35|1045
1620141230000|2021-05-04 15:13:50|4135|4134.6|4134.5|4134.1|4135|4134.6|4134.25|4133.85|1208
1620141240000|2021-05-04 15:14:00|4134.25|4133.85|4134.5|4134.1|4135|4134.6|4134|4133.6|3413
1620141250000|2021-05-04 15:14:10|4134.25|4133.85|4135.25|4134.85|4135.5|4135.1|4134.25|4133.85|1356
1620141260000|2021-05-04 15:14:20|4135.5|4135.1|4136.25|4135.85|4136.75|4136.35|4135.5|4135.1|2023
1620141270000|2021-05-04 15:14:30|4136|4135.6|4135|4134.6|4136.25|4135.85|4135|4134.6|884
1620141280000|2021-05-04 15:14:40|4135.25|4134.85|4134.75|4134.35|4135.5|4135.1|4134.5|4134.1|1107
1620141290000|2021-05-04 15:14:50|4135|4134.6|4134.12|4133.72|4135|4134.6|4134.12|4133.72|792
1620141300000|2021-05-04 15:15:00|4134|4133.6|4134.75|4134.35|4135|4134.6|4134|4133.6|2175
1620141310000|2021-05-04 15:15:10|4135|4134.6|4134.75|4134.35|4135.5|4135.1|4134.5|4134.1|1010
1620141320000|2021-05-04 15:15:20|4134.62|4134.22|4133|4132.6|4134.62|4134.22|4133|4132.6|1268
1620141330000|2021-05-04 15:15:30|4132.75|4132.35|4131.5|4131.1|4132.75|4132.35|4131.25|4130.85|2504
1620141340000|2021-05-04 15:15:40|4131.62|4131.22|4131.37|4130.97|4132.5|4132.1|4131.37|4130.97|1527
1620141350000|2021-05-04 15:15:50|4131.25|4130.85|4131.75|4131.35|4132|4131.6|4131.25|4130.85|1290
1620141360000|2021-05-04 15:16:00|4131.5|4131.1|4132|4131.6|4132.75|4132.35|4131.25|4130.85|1736
1620141370000|2021-05-04 15:16:10|4131.75|4131.35|4132.12|4131.72|4132.5|4132.1|4131.75|4131.35|1216
1620141380000|2021-05-04 15:16:20|4132.25|4131.85|4132.75|4132.35|4133.25|4132.85|4132|4131.6|1426
1620141390000|2021-05-04 15:16:30|4133|4132.6|4132.5|4132.1|4133.25|4132.85|4132.5|4132.1|1324
1620141400000|2021-05-04 15:16:40|4132.25|4131.85|4132.5|4132.1|4132.75|4132.35|4132.25|4131.85|593
1620141410000|2021-05-04 15:16:50|4132.75|4132.35|4133|4132.6|4133.25|4132.85|4132.75|4132.35|963
1620141420000|2021-05-04 15:17:00|4133.25|4132.85|4132.62|4132.22|4133.25|4132.85|4132.5|4132.1|888
1620141430000|2021-05-04 15:17:10|4132.5|4132.1|4133.25|4132.85|4133.25|4132.85|4132.5|4132.1|1523
1620141440000|2021-05-04 15:17:20|4133|4132.6|4132.5|4132.1|4133.25|4132.85|4132.5|4132.1|1082
1620141450000|2021-05-04 15:17:30|4132.25|4131.85|4132.5|4132.1|4133.12|4132.72|4132.25|4131.85|1918
1620141460000|2021-05-04 15:17:40|4132.25|4131.85|4132.5|4132.1|4132.62|4132.22|4132|4131.6|548
1620141470000|2021-05-04 15:17:50|4132.25|4131.85|4133|4132.6|4133.25|4132.85|4132.25|4131.85|775
1620141480000|2021-05-04 15:18:00|4132.75|4132.35|4132.25|4131.85|4133|4132.6|4132.25|4131.85|488
1620141490000|2021-05-04 15:18:10|4132.5|4132.1|4132.75|4132.35|4132.75|4132.35|4132.25|4131.85|533
1620141500000|2021-05-04 15:18:20|4132.5|4132.1|4132.75|4132.35|4132.87|4132.47|4132.5|4132.1|728
1620141510000|2021-05-04 15:18:30|4132.62|4132.22|4132|4131.6|4132.62|4132.22|4131.75|4131.35|559
1620141520000|2021-05-04 15:18:40|4132.25|4131.85|4131.5|4131.1|4132.25|4131.85|4131.5|4131.1|559
1620141530000|2021-05-04 15:18:50|4131.75|4131.35|4131.25|4130.85|4131.75|4131.35|4131.25|4130.85|821
1620141540000|2021-05-04 15:19:00|4131.5|4131.1|4133|4132.6|4133|4132.6|4131.5|4131.1|1829
1620141550000|2021-05-04 15:19:10|4133.25|4132.85|4134|4133.6|4134.25|4133.85|4133|4132.6|2892
1620141560000|2021-05-04 15:19:20|4133.75|4133.35|4134.25|4133.85|4134.25|4133.85|4132.5|4132.1|1961
1620141570000|2021-05-04 15:19:30|4135.25|4134.85|4135.25|4134.85|4135.25|4134.85|4134.25|4133.85|1839
1620141580000|2021-05-04 15:19:40|4135.5|4135.1|4134.25|4133.85|4135.5|4135.1|4134.25|4133.85|1238
1620141590000|2021-05-04 15:19:50|4134.5|4134.1|4134.5|4134.1|4134.5|4134.1|4133.75|4133.35|779
1620141600000|2021-05-04 15:20:00|4134.25|4133.85|4133.25|4132.85|4134.25|4133.85|4132.5|4132.1|2059
1620141610000|2021-05-04 15:20:10|4133|4132.6|4133.75|4133.35|4134|4133.6|4133|4132.6|723
1620141620000|2021-05-04 15:20:20|4133.5|4133.1|4132.5|4132.1|4133.5|4133.1|4132.5|4132.1|470
1620141630000|2021-05-04 15:20:30|4132.75|4132.35|4133|4132.6|4133.5|4133.1|4132.75|4132.35|367
1620141640000|2021-05-04 15:20:40|4132.87|4132.47|4132|4131.6|4133|4132.6|4132|4131.6|556
1620141650000|2021-05-04 15:20:50|4132.12|4131.72|4132.5|4132.1|4133|4132.6|4132|4131.6|547
1620141660000|2021-05-04 15:21:00|4132.75|4132.35|4131.5|4131.1|4133|4132.6|4130.75|4130.35|1894
1620141670000|2021-05-04 15:21:10|4131.75|4131.35|4131.75|4131.35|4132|4131.6|4131.5|4131.1|917
1620141680000|2021-05-04 15:21:20|4132|4131.6|4133.75|4133.35|4134.5|4134.1|4132|4131.6|1710
1620141690000|2021-05-04 15:21:30|4134|4133.6|4134.5|4134.1|4135|4134.6|4133.5|4133.1|1098
1620141700000|2021-05-04 15:21:40|4134.75|4134.35|4134.5|4134.1|4135.25|4134.85|4134.25|4133.85|1267
1620141710000|2021-05-04 15:21:50|4134.75|4134.35|4136|4135.6|4136|4135.6|4134.75|4134.35|1019
1620141720000|2021-05-04 15:22:00|4136.25|4135.85|4135.25|4134.85|4136.25|4135.85|4135|4134.6|1228
1620141730000|2021-05-04 15:22:10|4135|4134.6|4134.25|4133.85|4135|4134.6|4133.75|4133.35|2121
1620141740000|2021-05-04 15:22:20|4134.5|4134.1|4133.5|4133.1|4134.5|4134.1|4133|4132.6|864
1620141750000|2021-05-04 15:22:30|4133.75|4133.35|4133.25|4132.85|4133.75|4133.35|4133.25|4132.85|523
1620141760000|2021-05-04 15:22:40|4133.75|4133.35|4133.5|4133.1|4134|4133.6|4133.5|4133.1|578
1620141770000|2021-05-04 15:22:50|4133.75|4133.35|4133.75|4133.35|4134|4133.6|4133.5|4133.1|701
1620141780000|2021-05-04 15:23:00|4133.5|4133.1|4133.25|4132.85|4133.5|4133.1|4133|4132.6|522
1620141790000|2021-05-04 15:23:10|4133.37|4132.97|4133.25|4132.85|4134|4133.6|4133|4132.6|666
1620141800000|2021-05-04 15:23:20|4133.12|4132.72|4133|4132.6|4133.37|4132.97|4132.62|4132.22|478
1620141810000|2021-05-04 15:23:30|4133.12|4132.72|4133.5|4133.1|4133.62|4133.22|4133.12|4132.72|421
1620141820000|2021-05-04 15:23:40|4133.75|4133.35|4134|4133.6|4134.5|4134.1|4133.5|4133.1|750
1620141830000|2021-05-04 15:23:50|4133.75|4133.35|4134.75|4134.35|4135.5|4135.1|4133.75|4133.35|701
1620141840000|2021-05-04 15:24:00|4135|4134.6|4134.75|4134.35|4135|4134.6|4134.5|4134.1|726
1620141850000|2021-05-04 15:24:10|4134.5|4134.1|4134.25|4133.85|4134.5|4134.1|4134.25|4133.85|452
1620141860000|2021-05-04 15:24:20|4134|4133.6|4134.37|4133.97|4134.5|4134.1|4134|4133.6|473
1620141870000|2021-05-04 15:24:30|4134.5|4134.1|4134.25|4133.85|4134.5|4134.1|4134|4133.6|340
1620141880000|2021-05-04 15:24:40|4134.12|4133.72|4134.25|4133.85|4134.25|4133.85|4134.12|4133.72|230
1620141890000|2021-05-04 15:24:50|4134|4133.6|4132.75|4132.35|4134.25|4133.85|4132.75|4132.35|451
1620141900000|2021-05-04 15:25:00|4132.25|4131.85|4132.5|4132.1|4132.5|4132.1|4132|4131.6|801
1620141910000|2021-05-04 15:25:10|4132.25|4131.85|4133|4132.6|4133.12|4132.72|4132.25|4131.85|779
1620141920000|2021-05-04 15:25:20|4133.25|4132.85|4133.25|4132.85|4133.5|4133.1|4132.5|4132.1|631
1620141930000|2021-05-04 15:25:30|4133.5|4133.1|4133|4132.6|4133.5|4133.1|4133|4132.6|366
1620141940000|2021-05-04 15:25:40|4132.75|4132.35|4132.75|4132.35|4133.25|4132.85|4132.75|4132.35|349
1620141950000|2021-05-04 15:25:50|4132.5|4132.1|4132.5|4132.1|4133|4132.6|4132.5|4132.1|468
1620141960000|2021-05-04 15:26:00|4132|4131.6|4132.5|4132.1|4133|4132.6|4131.75|4131.35|767
1620141970000|2021-05-04 15:26:10|4132.37|4131.97|4133.25|4132.85|4133.25|4132.85|4132|4131.6|573
1620141980000|2021-05-04 15:26:20|4133.37|4132.97|4135.75|4135.35|4135.75|4135.35|4133.37|4132.97|2320
1620141990000|2021-05-04 15:26:30|4135.5|4135.1|4135.75|4135.35|4136.5|4136.1|4135.25|4134.85|1346
1620142000000|2021-05-04 15:26:40|4136|4135.6|4136.62|4136.22|4136.75|4136.35|4135.5|4135.1|707
1620142010000|2021-05-04 15:26:50|4136.5|4136.1|4136.75|4136.35|4136.75|4136.35|4136.5|4136.1|842
1620142020000|2021-05-04 15:27:00|4136.87|4136.47|4136.25|4135.85|4137|4136.6|4135.75|4135.35|718
1620142030000|2021-05-04 15:27:10|4136.5|4136.1|4136.75|4136.35|4137|4136.6|4136|4135.6|1338
1620142040000|2021-05-04 15:27:20|4136.5|4136.1|4137|4136.6|4137.25|4136.85|4136.5|4136.1|873
1620142050000|2021-05-04 15:27:30|4137.5|4137.1|4137.75|4137.35|4137.75|4137.35|4137.5|4137.1|713
1620142060000|2021-05-04 15:27:40|4137.5|4137.1|4137.75|4137.35|4138|4137.6|4137.5|4137.1|796
1620142070000|2021-05-04 15:27:50|4138|4137.6|4137.5|4137.1|4138|4137.6|4137.5|4137.1|358
1620142080000|2021-05-04 15:28:00|4137.25|4136.85|4137|4136.6|4137.25|4136.85|4136.25|4135.85|683
1620142090000|2021-05-04 15:28:10|4137.25|4136.85|4137|4136.6|4137.25|4136.85|4137|4136.6|451
1620142100000|2021-05-04 15:28:20|4136.75|4136.35|4137|4136.6|4137.25|4136.85|4136.75|4136.35|390
1620142110000|2021-05-04 15:28:30|4137.25|4136.85|4137.75|4137.35|4138|4137.6|4137.25|4136.85|731
1620142120000|2021-05-04 15:28:40|4138|4137.6|4137.25|4136.85|4138|4137.6|4137.25|4136.85|719
1620142130000|2021-05-04 15:28:50|4137.5|4137.1|4137.25|4136.85|4137.5|4137.1|4137.25|4136.85|374
1620142140000|2021-05-04 15:29:00|4137|4136.6|4137.75|4137.35|4137.75|4137.35|4137|4136.6|722
1620142150000|2021-05-04 15:29:10|4138|4137.6|4138.25|4137.85|4138.25|4137.85|4137.75|4137.35|1022
1620142160000|2021-05-04 15:29:20|4138.5|4138.1|4138.25|4137.85|4138.5|4138.1|4138.25|4137.85|605
1620142170000|2021-05-04 15:29:30|4138.37|4137.97|4139.5|4139.1|4139.75|4139.35|4138.25|4137.85|2708
1620142180000|2021-05-04 15:29:40|4140|4139.6|4139.75|4139.35|4140|4139.6|4139.25|4138.85|1303
1620142190000|2021-05-04 15:29:50|4140|4139.6|4140.25|4139.85|4140.5|4140.1|4140|4139.6|1059
1620142200000|2021-05-04 15:30:00|4140|4139.6|4139.5|4139.1|4140.25|4139.85|4139.37|4138.97|1111
1620142210000|2021-05-04 15:30:10|4139.75|4139.35|4140.25|4139.85|4140.5|4140.1|4139.5|4139.1|852
1620142220000|2021-05-04 15:30:20|4140.5|4140.1|4139.75|4139.35|4140.5|4140.1|4139.75|4139.35|906
1620142230000|2021-05-04 15:30:30|4140|4139.6|4140.25|4139.85|4140.37|4139.97|4139.75|4139.35|616
1620142240000|2021-05-04 15:30:40|4140.5|4140.1|4140.75|4140.35|4141.25|4140.85|4140.5|4140.1|840
1620142250000|2021-05-04 15:30:50|4140.87|4140.47|4140.75|4140.35|4141.25|4140.85|4140.5|4140.1|441
1620142260000|2021-05-04 15:31:00|4140.5|4140.1|4141|4140.6|4141.25|4140.85|4140.5|4140.1|462
1620142270000|2021-05-04 15:31:10|4141.25|4140.85|4140.75|4140.35|4141.5|4141.1|4140.75|4140.35|524
1620142280000|2021-05-04 15:31:20|4140.62|4140.22|4141.25|4140.85|4141.5|4141.1|4140.5|4140.1|412
1620142290000|2021-05-04 15:31:30|4141.5|4141.1|4141.75|4141.35|4141.75|4141.35|4141.25|4140.85|347
1620142300000|2021-05-04 15:31:40|4142|4141.6|4142|4141.6|4142|4141.6|4141.75|4141.35|696
1620142310000|2021-05-04 15:31:50|4142.12|4141.72|4142|4141.6|4142.5|4142.1|4142|4141.6|1065
1620142320000|2021-05-04 15:32:00|4141.75|4141.35|4141.75|4141.35|4141.75|4141.35|4141.5|4141.1|873
1620142330000|2021-05-04 15:32:10|4142|4141.6|4141.5|4141.1|4142|4141.6|4141.5|4141.1|546
1620142340000|2021-05-04 15:32:20|4141.25|4140.85|4141.5|4141.1|4142|4141.6|4141.25|4140.85|535
1620142350000|2021-05-04 15:32:30|4141.37|4140.97|4141|4140.6|4141.5|4141.1|4141|4140.6|393
1620142360000|2021-05-04 15:32:40|4141.25|4140.85|4140.25|4139.85|4141.25|4140.85|4140|4139.6|747
1620142370000|2021-05-04 15:32:50|4140.5|4140.1|4140|4139.6|4141.25|4140.85|4140|4139.6|681
1620142380000|2021-05-04 15:33:00|4140.25|4139.85|4139.5|4139.1|4140.25|4139.85|4139.5|4139.1|733
1620142390000|2021-05-04 15:33:10|4139.75|4139.35|4139.25|4138.85|4140|4139.6|4139.25|4138.85|307
1620142400000|2021-05-04 15:33:20|4139|4138.6|4139.5|4139.1|4139.75|4139.35|4139|4138.6|818
1620142410000|2021-05-04 15:33:30|4139.25|4138.85|4139.37|4138.97|4139.5|4139.1|4138.75|4138.35|310
1620142420000|2021-05-04 15:33:40|4139.25|4138.85|4139.25|4138.85|4139.25|4138.85|4138.75|4138.35|394
1620142430000|2021-05-04 15:33:50|4139.5|4139.1|4138.75|4138.35|4139.75|4139.35|4138.75|4138.35|508
1620142440000|2021-05-04 15:34:00|4138.5|4138.1|4138.87|4138.47|4139|4138.6|4138.5|4138.1|495
1620142450000|2021-05-04 15:34:10|4139|4138.6|4139|4138.6|4139.25|4138.85|4139|4138.6|404
1620142460000|2021-05-04 15:34:20|4139.25|4138.85|4139|4138.6|4139.5|4139.1|4138.75|4138.35|322
1620142470000|2021-05-04 15:34:30|4139.25|4138.85|4139.62|4139.22|4139.75|4139.35|4139.12|4138.72|412
1620142480000|2021-05-04 15:34:40|4139.75|4139.35|4140.25|4139.85|4140.25|4139.85|4139.5|4139.1|692
1620142490000|2021-05-04 15:34:50|4140|4139.6|4139.62|4139.22|4140.25|4139.85|4139.5|4139.1|479
1620142500000|2021-05-04 15:35:00|4139.5|4139.1|4139.75|4139.35|4139.75|4139.35|4139.25|4138.85|424
1620142510000|2021-05-04 15:35:10|4139.5|4139.1|4139.25|4138.85|4139.75|4139.35|4139.25|4138.85|209
1620142520000|2021-05-04 15:35:20|4139.5|4139.1|4139|4138.6|4139.75|4139.35|4139|4138.6|398
1620142530000|2021-05-04 15:35:30|4138.75|4138.35|4139.25|4138.85|4139.25|4138.85|4138.5|4138.1|641
1620142540000|2021-05-04 15:35:40|4139.37|4138.97|4139.5|4139.1|4140|4139.6|4139.25|4138.85|416
1620142550000|2021-05-04 15:35:50|4139.25|4138.85|4139.25|4138.85|4139.5|4139.1|4139.25|4138.85|273
1620142560000|2021-05-04 15:36:00|4139.5|4139.1|4140.25|4139.85|4140.5|4140.1|4139.5|4139.1|794
1620142570000|2021-05-04 15:36:10|4140.12|4139.72|4141|4140.6|4141.25|4140.85|4140|4139.6|824
1620142580000|2021-05-04 15:36:20|4141.5|4141.1|4141|4140.6|4141.5|4141.1|4141|4140.6|540
1620142590000|2021-05-04 15:36:30|4140.75|4140.35|4141.75|4141.35|4141.75|4141.35|4140.5|4140.1|377
1620142600000|2021-05-04 15:36:40|4141.5|4141.1|4141.5|4141.1|4141.5|4141.1|4141|4140.6|411
1620142610000|2021-05-04 15:36:50|4141.75|4141.35|4141.75|4141.35|4142|4141.6|4141.5|4141.1|442
1620142620000|2021-05-04 15:37:00|4141.5|4141.1|4142.25|4141.85|4142.25|4141.85|4141.5|4141.1|587
1620142630000|2021-05-04 15:37:10|4142.5|4142.1|4143.25|4142.85|4143.25|4142.85|4142.5|4142.1|759
1620142640000|2021-05-04 15:37:20|4143|4142.6|4142.87|4142.47|4143.25|4142.85|4142.75|4142.35|864
1620142650000|2021-05-04 15:37:30|4143|4142.6|4142.25|4141.85|4143|4142.6|4142.12|4141.72|539
1620142660000|2021-05-04 15:37:40|4142|4141.6|4142|4141.6|4142.5|4142.1|4141.87|4141.47|510
1620142670000|2021-05-04 15:37:50|4141.75|4141.35|4142.12|4141.72|4142.25|4141.85|4141.75|4141.35|428
1620142680000|2021-05-04 15:38:00|4142|4141.6|4141.75|4141.35|4142.5|4142.1|4141.75|4141.35|652
1620142690000|2021-05-04 15:38:10|4141.5|4141.1|4141.5|4141.1|4141.75|4141.35|4141|4140.6|414
1620142700000|2021-05-04 15:38:20|4141.75|4141.35|4141.25|4140.85|4142|4141.6|4141.25|4140.85|320
1620142710000|2021-05-04 15:38:30|4141|4140.6|4141|4140.6|4141|4140.6|4140.5|4140.1|610
1620142720000|2021-05-04 15:38:40|4140.75|4140.35|4141|4140.6|4141|4140.6|4140.75|4140.35|276
1620142730000|2021-05-04 15:38:50|4140.75|4140.35|4141.5|4141.1|4141.62|4141.22|4140.75|4140.35|410
1620142740000|2021-05-04 15:39:00|4141.25|4140.85|4141.5|4141.1|4141.5|4141.1|4141|4140.6|486
1620142750000|2021-05-04 15:39:10|4141.75|4141.35|4142|4141.6|4142.5|4142.1|4141.5|4141.1|796
1620142760000|2021-05-04 15:39:20|4142.12|4141.72|4142.25|4141.85|4142.5|4142.1|4141.75|4141.35|211
1620142770000|2021-05-04 15:39:30|4142|4141.6|4141.75|4141.35|4142|4141.6|4141.75|4141.35|239
1620142780000|2021-05-04 15:39:40|4141.5|4141.1|4141.25|4140.85|4141.75|4141.35|4141.25|4140.85|801
1620142790000|2021-05-04 15:39:50|4141|4140.6|4141|4140.6|4141.12|4140.72|4140.87|4140.47|437
1620142800000|2021-05-04 15:40:00|4140.75|4140.35|4140.5|4140.1|4141|4140.6|4139.75|4139.35|780
1620142810000|2021-05-04 15:40:10|4140|4139.6|4139.75|4139.35|4140.5|4140.1|4139.75|4139.35|384
1620142820000|2021-05-04 15:40:20|4140|4139.6|4140.12|4139.72|4140.5|4140.1|4139.75|4139.35|429
1620142830000|2021-05-04 15:40:30|4140|4139.6|4140.25|4139.85|4140.75|4140.35|4140|4139.6|399
1620142840000|2021-05-04 15:40:40|4140|4139.6|4139.75|4139.35|4140.25|4139.85|4139.75|4139.35|389
1620142850000|2021-05-04 15:40:50|4139.87|4139.47|4140|4139.6|4140|4139.6|4139.75|4139.35|238
1620142860000|2021-05-04 15:41:00|4139.75|4139.35|4139.75|4139.35|4139.75|4139.35|4139.25|4138.85|601
1620142870000|2021-05-04 15:41:10|4139.5|4139.1|4140.25|4139.85|4140.25|4139.85|4139.5|4139.1|863
1620142880000|2021-05-04 15:41:20|4140.12|4139.72|4139.75|4139.35|4140.25|4139.85|4139.75|4139.35|259
1620142890000|2021-05-04 15:41:30|4139.5|4139.1|4139.5|4139.1|4139.75|4139.35|4139.25|4138.85|511
1620142900000|2021-05-04 15:41:40|4139.75|4139.35|4139.5|4139.1|4139.75|4139.35|4139.25|4138.85|423
1620142910000|2021-05-04 15:41:50|4139.62|4139.22|4139.25|4138.85|4139.62|4139.22|4139.12|4138.72|386
1620142920000|2021-05-04 15:42:00|4139|4138.6|4139|4138.6|4139.5|4139.1|4139|4138.6|465
1620142930000|2021-05-04 15:42:10|4139.25|4138.85|4139|4138.6|4139.25|4138.85|4138|4137.6|1551
1620142940000|2021-05-04 15:42:20|4138.87|4138.47|4138.25|4137.85|4138.87|4138.47|4138.25|4137.85|391
1620142950000|2021-05-04 15:42:30|4138|4137.6|4137.5|4137.1|4138.25|4137.85|4137.5|4137.1|1758
1620142960000|2021-05-04 15:42:40|4137.75|4137.35|4137|4136.6|4137.75|4137.35|4136.75|4136.35|760
1620142970000|2021-05-04 15:42:50|4136.75|4136.35|4137|4136.6|4137|4136.6|4136.25|4135.85|731
1620142980000|2021-05-04 15:43:00|4137.5|4137.1|4138.5|4138.1|4138.5|4138.1|4137.25|4136.85|667
1620142990000|2021-05-04 15:43:10|4138.12|4137.72|4138.75|4138.35|4139.5|4139.1|4138|4137.6|1640
1620143000000|2021-05-04 15:43:20|4138.5|4138.1|4137.87|4137.47|4138.5|4138.1|4137.5|4137.1|402
1620143010000|2021-05-04 15:43:30|4137.75|4137.35|4138.5|4138.1|4138.5|4138.1|4137.75|4137.35|391
1620143020000|2021-05-04 15:43:40|4138.75|4138.35|4139|4138.6|4139|4138.6|4138.25|4137.85|337
1620143030000|2021-05-04 15:43:50|4138.87|4138.47|4139.25|4138.85|4139.25|4138.85|4138.5|4138.1|626
1620143040000|2021-05-04 15:44:00|4139.5|4139.1|4140|4139.6|4140.75|4140.35|4139.5|4139.1|1347
1620143050000|2021-05-04 15:44:10|4139.75|4139.35|4140|4139.6|4140.25|4139.85|4139.75|4139.35|376
1620143060000|2021-05-04 15:44:20|4140.25|4139.85|4140.25|4139.85|4140.25|4139.85|4139.75|4139.35|417
1620143070000|2021-05-04 15:44:30|4140.37|4139.97|4140|4139.6|4140.5|4140.1|4140|4139.6|398
1620143080000|2021-05-04 15:44:40|4140.25|4139.85|4139.5|4139.1|4140.25|4139.85|4139.5|4139.1|293
1620143090000|2021-05-04 15:44:50|4139.25|4138.85|4138.75|4138.35|4139.25|4138.85|4138.5|4138.1|377
1620143100000|2021-05-04 15:45:00|4138.87|4138.47|4138.75|4138.35|4139.25|4138.85|4138.5|4138.1|526
1620143110000|2021-05-04 15:45:10|4139|4138.6|4138.25|4137.85|4139|4138.6|4138|4137.6|678
1620143120000|2021-05-04 15:45:20|4138|4137.6|4138|4137.6|4138.5|4138.1|4138|4137.6|381
1620143130000|2021-05-04 15:45:30|4137.75|4137.35|4137.75|4137.35|4137.75|4137.35|4137.25|4136.85|843
1620143140000|2021-05-04 15:45:40|4137.62|4137.22|4137.25|4136.85|4138|4137.6|4136.75|4136.35|486
1620143150000|2021-05-04 15:45:50|4137|4136.6|4137.5|4137.1|4137.75|4137.35|4137|4136.6|382
1620143160000|2021-05-04 15:46:00|4137.75|4137.35|4137.25|4136.85|4138|4137.6|4137|4136.6|588
1620143170000|2021-05-04 15:46:10|4137.12|4136.72|4137.75|4137.35|4137.75|4137.35|4136.75|4136.35|757
1620143180000|2021-05-04 15:46:20|4137.62|4137.22|4137.5|4137.1|4137.62|4137.22|4137|4136.6|648
1620143190000|2021-05-04 15:46:30|4137.25|4136.85|4137.25|4136.85|4137.75|4137.35|4137|4136.6|394
1620143200000|2021-05-04 15:46:40|4137|4136.6|4137.25|4136.85|4137.25|4136.85|4137|4136.6|211
1620143210000|2021-05-04 15:46:50|4137.37|4136.97|4136.75|4136.35|4137.37|4136.97|4136.5|4136.1|424
1620143220000|2021-05-04 15:47:00|4136.5|4136.1|4136.75|4136.35|4137.5|4137.1|4136.5|4136.1|456
1620143230000|2021-05-04 15:47:10|4137|4136.6|4136.75|4136.35|4137.25|4136.85|4136.75|4136.35|527
1620143240000|2021-05-04 15:47:20|4137|4136.6|4137|4136.6|4137.25|4136.85|4136.75|4136.35|495
1620143250000|2021-05-04 15:47:30|4136.75|4136.35|4136.5|4136.1|4137.25|4136.85|4136.5|4136.1|292
1620143260000|2021-05-04 15:47:40|4136.62|4136.22|4136.25|4135.85|4136.75|4136.35|4136|4135.6|416
1620143270000|2021-05-04 15:47:50|4136.5|4136.1|4136|4135.6|4136.5|4136.1|4135.75|4135.35|690
1620143280000|2021-05-04 15:48:00|4135.75|4135.35|4135.5|4135.1|4136|4135.6|4135.5|4135.1|486
1620143290000|2021-05-04 15:48:10|4135.25|4134.85|4135.5|4135.1|4135.75|4135.35|4134.75|4134.35|1759
1620143300000|2021-05-04 15:48:20|4135.75|4135.35|4135.25|4134.85|4135.75|4135.35|4135.25|4134.85|485
1620143310000|2021-05-04 15:48:30|4135|4134.6|4134.75|4134.35|4135|4134.6|4134.75|4134.35|578
1620143320000|2021-05-04 15:48:40|4135|4134.6|4135|4134.6|4135|4134.6|4134.75|4134.35|403
1620143330000|2021-05-04 15:48:50|4134.75|4134.35|4134.75|4134.35|4135.25|4134.85|4134.5|4134.1|475
1620143340000|2021-05-04 15:49:00|4134.5|4134.1|4135.25|4134.85|4135.25|4134.85|4134.5|4134.1|609
1620143350000|2021-05-04 15:49:10|4135|4134.6|4135.75|4135.35|4136|4135.6|4135|4134.6|763
1620143360000|2021-05-04 15:49:20|4135.5|4135.1|4136.25|4135.85|4136.25|4135.85|4135.5|4135.1|362
1620143370000|2021-05-04 15:49:30|4136|4135.6|4136.5|4136.1|4137|4136.6|4136|4135.6|804
1620143380000|2021-05-04 15:49:40|4136.25|4135.85|4136.5|4136.1|4137|4136.6|4136.25|4135.85|601
1620143390000|2021-05-04 15:49:50|4136.75|4136.35|4136.25|4135.85|4137|4136.6|4136|4135.6|294
1620143400000|2021-05-04 15:50:00|4136.5|4136.1|4135|4134.6|4136.5|4136.1|4135|4134.6|796
1620143410000|2021-05-04 15:50:10|4134.75|4134.35|4135|4134.6|4135.75|4135.35|4134.75|4134.35|601
1620143420000|2021-05-04 15:50:20|4134.75|4134.35|4134.75|4134.35|4135.5|4135.1|4134.75|4134.35|451
1620143430000|2021-05-04 15:50:30|4134.5|4134.1|4133.75|4133.35|4134.5|4134.1|4133.5|4133.1|896
1620143440000|2021-05-04 15:50:40|4134|4133.6|4132.75|4132.35|4134|4133.6|4132.5|4132.1|2493
1620143450000|2021-05-04 15:50:50|4132.87|4132.47|4132.25|4131.85|4132.87|4132.47|4132.25|4131.85|786
1620143460000|2021-05-04 15:51:00|4132|4131.6|4132.25|4131.85|4132.25|4131.85|4132|4131.6|1004
1620143470000|2021-05-04 15:51:10|4132.5|4132.1|4132|4131.6|4132.5|4132.1|4132|4131.6|941
1620143480000|2021-05-04 15:51:20|4132.25|4131.85|4132.25|4131.85|4132.75|4132.35|4132|4131.6|1918
1620143490000|2021-05-04 15:51:30|4132.5|4132.1|4132.5|4132.1|4132.5|4132.1|4132.25|4131.85|517
1620143500000|2021-05-04 15:51:40|4132.75|4132.35|4133|4132.6|4133.25|4132.85|4132.75|4132.35|380
1620143510000|2021-05-04 15:51:50|4133.25|4132.85|4132.75|4132.35|4133.37|4132.97|4132.5|4132.1|484
1620143520000|2021-05-04 15:52:00|4132.87|4132.47|4132.5|4132.1|4133|4132.6|4132.5|4132.1|329
1620143530000|2021-05-04 15:52:10|4132.75|4132.35|4133|4132.6|4133|4132.6|4132.5|4132.1|289
1620143540000|2021-05-04 15:52:20|4132.87|4132.47|4132.5|4132.1|4133|4132.6|4132.25|4131.85|641
1620143550000|2021-05-04 15:52:30|4132.75|4132.35|4133|4132.6|4133|4132.6|4132.75|4132.35|270
1620143560000|2021-05-04 15:52:40|4132.75|4132.35|4133.75|4133.35|4133.75|4133.35|4132.75|4132.35|685
1620143570000|2021-05-04 15:52:50|4133.5|4133.1|4133.25|4132.85|4133.5|4133.1|4133|4132.6|409
1620143580000|2021-05-04 15:53:00|4133|4132.6|4133.5|4133.1|4134|4133.6|4133|4132.6|464
1620143590000|2021-05-04 15:53:10|4133.75|4133.35|4133.5|4133.1|4133.75|4133.35|4133.37|4132.97|294
1620143600000|2021-05-04 15:53:20|4133.25|4132.85|4132.12|4131.72|4133.5|4133.1|4132|4131.6|739
1620143610000|2021-05-04 15:53:30|4132.25|4131.85|4132|4131.6|4132.5|4132.1|4132|4131.6|794
1620143620000|2021-05-04 15:53:40|4132.12|4131.72|4131.5|4131.1|4132.25|4131.85|4131.5|4131.1|561
1620143630000|2021-05-04 15:53:50|4131.75|4131.35|4131.25|4130.85|4131.75|4131.35|4131.25|4130.85|726
1620143640000|2021-05-04 15:54:00|4131.5|4131.1|4131.5|4131.1|4131.75|4131.35|4131.25|4130.85|572
1620143650000|2021-05-04 15:54:10|4131.75|4131.35|4131.75|4131.35|4132.25|4131.85|4131.75|4131.35|651
1620143660000|2021-05-04 15:54:20|4131.5|4131.1|4131.75|4131.35|4132|4131.6|4131.5|4131.1|453
1620143670000|2021-05-04 15:54:30|4131.5|4131.1|4131.75|4131.35|4132|4131.6|4131.25|4130.85|1019
1620143680000|2021-05-04 15:54:40|4131.5|4131.1|4131|4130.6|4131.5|4131.1|4130.25|4129.85|1701
1620143690000|2021-05-04 15:54:50|4130.75|4130.35|4131.25|4130.85|4131.25|4130.85|4130.75|4130.35|278
1620143700000|2021-05-04 15:55:00|4131|4130.6|4130.25|4129.85|4131.75|4131.35|4130.25|4129.85|1366
1620143710000|2021-05-04 15:55:10|4130.5|4130.1|4130.5|4130.1|4130.75|4130.35|4130.25|4129.85|1424
1620143720000|2021-05-04 15:55:20|4130.25|4129.85|4130|4129.6|4130.5|4130.1|4129.75|4129.35|2297
1620143730000|2021-05-04 15:55:30|4130.25|4129.85|4129.5|4129.1|4130.25|4129.85|4129.25|4128.85|1248
1620143740000|2021-05-04 15:55:40|4129.25|4128.85|4129.12|4128.72|4129.5|4129.1|4129|4128.6|840
1620143750000|2021-05-04 15:55:50|4129.25|4128.85|4129.5|4129.1|4130|4129.6|4129.25|4128.85|1371
1620143760000|2021-05-04 15:56:00|4129.75|4129.35|4129.75|4129.35|4130|4129.6|4129.5|4129.1|743
1620143770000|2021-05-04 15:56:10|4129.5|4129.1|4129.12|4128.72|4129.75|4129.35|4129|4128.6|1169
1620143780000|2021-05-04 15:56:20|4129|4128.6|4128.75|4128.35|4129.25|4128.85|4128.75|4128.35|592
1620143790000|2021-05-04 15:56:30|4129|4128.6|4128.75|4128.35|4129|4128.6|4128.75|4128.35|569
1620143800000|2021-05-04 15:56:40|4128.5|4128.1|4128.75|4128.35|4129|4128.6|4128|4127.6|1526
1620143810000|2021-05-04 15:56:50|4128.5|4128.1|4128.75|4128.35|4129|4128.6|4128.25|4127.85|986
1620143820000|2021-05-04 15:57:00|4129|4128.6|4129.75|4129.35|4129.75|4129.35|4129|4128.6|1031
1620143830000|2021-05-04 15:57:10|4129.5|4129.1|4130|4129.6|4130|4129.6|4129|4128.6|725
1620143840000|2021-05-04 15:57:20|4130.25|4129.85|4131.25|4130.85|4131.5|4131.1|4130|4129.6|995
1620143850000|2021-05-04 15:57:30|4131.5|4131.1|4132.25|4131.85|4132.75|4132.35|4131.5|4131.1|936
1620143860000|2021-05-04 15:57:40|4132|4131.6|4131|4130.6|4132|4131.6|4131|4130.6|839
1620143870000|2021-05-04 15:57:50|4131.25|4130.85|4131|4130.6|4131.5|4131.1|4130.75|4130.35|856
1620143880000|2021-05-04 15:58:00|4130.87|4130.47|4131.5|4131.1|4131.5|4131.1|4130.5|4130.1|676
1620143890000|2021-05-04 15:58:10|4132|4131.6|4133|4132.6|4133|4132.6|4131.87|4131.47|951
1620143900000|2021-05-04 15:58:20|4132.75|4132.35|4132.75|4132.35|4133|4132.6|4132.5|4132.1|534
1620143910000|2021-05-04 15:58:30|4133|4132.6|4132.5|4132.1|4133|4132.6|4132.25|4131.85|715
1620143920000|2021-05-04 15:58:40|4132.62|4132.22|4132.75|4132.35|4133|4132.6|4132.5|4132.1|688
1620143930000|2021-05-04 15:58:50|4133|4132.6|4132.75|4132.35|4133|4132.6|4132.75|4132.35|494
1620143940000|2021-05-04 15:59:00|4132.5|4132.1|4132.25|4131.85|4133.25|4132.85|4132.25|4131.85|572
1620143950000|2021-05-04 15:59:10|4132.5|4132.1|4132|4131.6|4132.5|4132.1|4131.5|4131.1|903
1620143960000|2021-05-04 15:59:20|4132.25|4131.85|4131.75|4131.35|4132.25|4131.85|4131.75|4131.35|433
1620143970000|2021-05-04 15:59:30|4132|4131.6|4132|4131.6|4132|4131.6|4131.75|4131.35|295
1620143980000|2021-05-04 15:59:40|4132.12|4131.72|4132.75|4132.35|4132.75|4132.35|4132|4131.6|519
1620143990000|2021-05-04 15:59:50|4132.5|4132.1|4132.5|4132.1|4132.75|4132.35|4132.25|4131.85|394
1620144000000|2021-05-04 16:00:00|4132.25|4131.85|4131.75|4131.35|4132.5|4132.1|4131.5|4131.1|1323
1620144010000|2021-05-04 16:00:10|4131.5|4131.1|4132|4131.6|4132.25|4131.85|4131|4130.6|1249
1620144020000|2021-05-04 16:00:20|4132.25|4131.85|4133|4132.6|4133|4132.6|4132.25|4131.85|742
1620144030000|2021-05-04 16:00:30|4132.75|4132.35|4133.75|4133.35|4133.75|4133.35|4132.75|4132.35|780
1620144040000|2021-05-04 16:00:40|4134|4133.6|4135|4134.6|4135|4134.6|4133.75|4133.35|1280
1620144050000|2021-05-04 16:00:50|4135.25|4134.85|4135.25|4134.85|4135.75|4135.35|4135|4134.6|1546
1620144060000|2021-05-04 16:01:00|4135.5|4135.1|4136|4135.6|4136|4135.6|4135|4134.6|923
1620144070000|2021-05-04 16:01:10|4135.75|4135.35|4136.5|4136.1|4136.75|4136.35|4135.75|4135.35|1795
1620144080000|2021-05-04 16:01:20|4136.75|4136.35|4137.25|4136.85|4137.75|4137.35|4136.5|4136.1|1189
1620144090000|2021-05-04 16:01:30|4136.75|4136.35|4137.12|4136.72|4137.25|4136.85|4136.5|4136.1|661
1620144100000|2021-05-04 16:01:40|4137.25|4136.85|4136.75|4136.35|4137.25|4136.85|4136.75|4136.35|336
1620144110000|2021-05-04 16:01:50|4137|4136.6|4136.75|4136.35|4137.25|4136.85|4136.5|4136.1|427
1620144120000|2021-05-04 16:02:00|4136.5|4136.1|4136.75|4136.35|4136.75|4136.35|4136.25|4135.85|488
1620144130000|2021-05-04 16:02:10|4136.62|4136.22|4136.5|4136.1|4136.75|4136.35|4136.25|4135.85|291
1620144140000|2021-05-04 16:02:20|4136.25|4135.85|4136.5|4136.1|4136.5|4136.1|4135.75|4135.35|519
1620144150000|2021-05-04 16:02:30|4136.75|4136.35|4136.75|4136.35|4137|4136.6|4136.75|4136.35|264
1620144160000|2021-05-04 16:02:40|4136.87|4136.47|4137|4136.6|4137|4136.6|4136.5|4136.1|253
1620144170000|2021-05-04 16:02:50|4136.87|4136.47|4137.25|4136.85|4137.25|4136.85|4136.75|4136.35|148
1620144180000|2021-05-04 16:03:00|4137|4136.6|4137.25|4136.85|4137.5|4137.1|4137|4136.6|788
1620144190000|2021-05-04 16:03:10|4137.12|4136.72|4137.75|4137.35|4137.75|4137.35|4137|4136.6|377
1620144200000|2021-05-04 16:03:20|4137.5|4137.1|4138|4137.6|4138|4137.6|4137.5|4137.1|327
1620144210000|2021-05-04 16:03:30|4137.75|4137.35|4138|4137.6|4138|4137.6|4137.5|4137.1|392
1620144220000|2021-05-04 16:03:40|4137.75|4137.35|4138.12|4137.72|4138.25|4137.85|4137.75|4137.35|515
1620144230000|2021-05-04 16:03:50|4138|4137.6|4138.25|4137.85|4138.25|4137.85|4138|4137.6|335
1620144240000|2021-05-04 16:04:00|4138|4137.6|4138.25|4137.85|4138.25|4137.85|4138|4137.6|502
1620144250000|2021-05-04 16:04:10|4138.5|4138.1|4137.75|4137.35|4138.5|4138.1|4137.75|4137.35|432
1620144260000|2021-05-04 16:04:20|4138|4137.6|4137.62|4137.22|4138|4137.6|4137.62|4137.22|169
1620144270000|2021-05-04 16:04:30|4137.5|4137.1|4137.75|4137.35|4137.75|4137.35|4137.5|4137.1|1012
1620144280000|2021-05-04 16:04:40|4137.5|4137.1|4137.5|4137.1|4137.75|4137.35|4137.5|4137.1|426
1620144290000|2021-05-04 16:04:50|4137.75|4137.35|4137.75|4137.35|4137.75|4137.35|4137.5|4137.1|559
1620144300000|2021-05-04 16:05:00|4137.5|4137.1|4137.5|4137.1|4138|4137.6|4137.5|4137.1|495
1620144310000|2021-05-04 16:05:10|4136.75|4136.35|4137|4136.6|4137.5|4137.1|4136.75|4136.35|1075
1620144320000|2021-05-04 16:05:20|4136.75|4136.35|4137.25|4136.85|4137.5|4137.1|4136.25|4135.85|474
1620144330000|2021-05-04 16:05:30|4136.75|4136.35|4136.75|4136.35|4137|4136.6|4136.75|4136.35|188
1620144340000|2021-05-04 16:05:40|4136.5|4136.1|4136.37|4135.97|4136.5|4136.1|4136.25|4135.85|464
1620144350000|2021-05-04 16:05:50|4136.25|4135.85|4136.25|4135.85|4136.5|4136.1|4136|4135.6|606
1620144360000|2021-05-04 16:06:00|4136|4135.6|4137|4136.6|4137.25|4136.85|4136|4135.6|578
1620144370000|2021-05-04 16:06:10|4137.25|4136.85|4137|4136.6|4137.25|4136.85|4137|4136.6|233
1620144380000|2021-05-04 16:06:20|4136.75|4136.35|4137|4136.6|4137.25|4136.85|4136.75|4136.35|227
1620144390000|2021-05-04 16:06:30|4136.87|4136.47|4137.5|4137.1|4137.75|4137.35|4136.75|4136.35|508
1620144400000|2021-05-04 16:06:40|4137.75|4137.35|4138.12|4137.72|4138.12|4137.72|4137.75|4137.35|412
1620144410000|2021-05-04 16:06:50|4138|4137.6|4138|4137.6|4138.25|4137.85|4137.75|4137.35|571
1620144420000|2021-05-04 16:07:00|4137.75|4137.35|4138|4137.6|4138|4137.6|4137.25|4136.85|313
1620144430000|2021-05-04 16:07:10|4137.87|4137.47|4137.87|4137.47|4138|4137.6|4137.87|4137.47|298
1620144440000|2021-05-04 16:07:20|4138|4137.6|4138.5|4138.1|4138.62|4138.22|4137.75|4137.35|350
1620144450000|2021-05-04 16:07:30|4138.75|4138.35|4138.87|4138.47|4139|4138.6|4138.5|4138.1|449
1620144460000|2021-05-04 16:07:40|4138.75|4138.35|4139|4138.6|4139|4138.6|4138.5|4138.1|296
1620144470000|2021-05-04 16:07:50|4139.25|4138.85|4140|4139.6|4140.25|4139.85|4139.25|4138.85|584
1620144480000|2021-05-04 16:08:00|4140.12|4139.72|4140.25|4139.85|4140.25|4139.85|4140|4139.6|315
1620144490000|2021-05-04 16:08:10|4140|4139.6|4140.25|4139.85|4140.25|4139.85|4140|4139.6|301
1620144500000|2021-05-04 16:08:20|4140|4139.6|4141.12|4140.72|4141.12|4140.72|4140|4139.6|553
1620144510000|2021-05-04 16:08:30|4141.25|4140.85|4141|4140.6|4141.25|4140.85|4141|4140.6|623
1620144520000|2021-05-04 16:08:40|4141.25|4140.85|4141.25|4140.85|4141.25|4140.85|4141.25|4140.85|464
1620144530000|2021-05-04 16:08:50|4141.5|4141.1|4141.25|4140.85|4141.5|4141.1|4141.25|4140.85|734
1620144540000|2021-05-04 16:09:00|4141.37|4140.97|4140.5|4140.1|4141.5|4141.1|4140.5|4140.1|416
1620144550000|2021-05-04 16:09:10|4140.75|4140.35|4140|4139.6|4140.75|4140.35|4140|4139.6|521
1620144560000|2021-05-04 16:09:20|4140.25|4139.85|4140.25|4139.85|4140.25|4139.85|4139.75|4139.35|599
1620144570000|2021-05-04 16:09:30|4140|4139.6|4140.25|4139.85|4140.5|4140.1|4140|4139.6|272
1620144580000|2021-05-04 16:09:40|4140.37|4139.97|4140.25|4139.85|4140.37|4139.97|4140.12|4139.72|271
1620144590000|2021-05-04 16:09:50|4140.12|4139.72|4140.25|4139.85|4140.5|4140.1|4140|4139.6|152
1620144600000|2021-05-04 16:10:00|4140|4139.6|4141|4140.6|4141|4140.6|4140|4139.6|456
1620144610000|2021-05-04 16:10:10|4140.75|4140.35|4141.5|4141.1|4141.5|4141.1|4140.75|4140.35|427
1620144620000|2021-05-04 16:10:20|4141.75|4141.35|4141.75|4141.35|4141.75|4141.35|4141.75|4141.35|460
1620144630000|2021-05-04 16:10:30|4141.5|4141.1|4141.75|4141.35|4141.75|4141.35|4141.5|4141.1|246
1620144640000|2021-05-04 16:10:40|4142|4141.6|4142|4141.6|4142|4141.6|4141.75|4141.35|394
1620144650000|2021-05-04 16:10:50|4142.25|4141.85|4143.25|4142.85|4143.25|4142.85|4142.25|4141.85|1375
1620144660000|2021-05-04 16:11:00|4143|4142.6|4143.25|4142.85|4143.25|4142.85|4143|4142.6|487
1620144670000|2021-05-04 16:11:10|4143.5|4143.1|4143.75|4143.35|4143.87|4143.47|4143.5|4143.1|826
1620144680000|2021-05-04 16:11:20|4143.5|4143.1|4144|4143.6|4144|4143.6|4143.5|4143.1|688
1620144690000|2021-05-04 16:11:30|4143.87|4143.47|4143.25|4142.85|4144|4143.6|4143.25|4142.85|848
1620144700000|2021-05-04 16:11:40|4143|4142.6|4142.75|4142.35|4143.25|4142.85|4142.75|4142.35|594
1620144710000|2021-05-04 16:11:50|4142.87|4142.47|4143.25|4142.85|4143.5|4143.1|4142.75|4142.35|622
1620144720000|2021-05-04 16:12:00|4143|4142.6|4143.12|4142.72|4143.25|4142.85|4143|4142.6|667
1620144730000|2021-05-04 16:12:10|4143|4142.6|4143.5|4143.1|4143.75|4143.35|4143|4142.6|425
1620144740000|2021-05-04 16:12:20|4143.62|4143.22|4143.5|4143.1|4143.75|4143.35|4143.25|4142.85|785
1620144750000|2021-05-04 16:12:30|4143.37|4142.97|4144|4143.6|4144|4143.6|4143.37|4142.97|360
1620144760000|2021-05-04 16:12:40|4143.87|4143.47|4144.5|4144.1|4144.75|4144.35|4143.75|4143.35|809
1620144770000|2021-05-04 16:12:50|4144.75|4144.35|4145.5|4145.1|4145.5|4145.1|4144.75|4144.35|1175
1620144780000|2021-05-04 16:13:00|4145.75|4145.35|4145.75|4145.35|4145.75|4145.35|4145.25|4144.85|873
1620144790000|2021-05-04 16:13:10|4146|4145.6|4145.25|4144.85|4146|4145.6|4145.25|4144.85|729
1620144800000|2021-05-04 16:13:20|4145.5|4145.1|4145.5|4145.1|4145.75|4145.35|4145.5|4145.1|601
1620144810000|2021-05-04 16:13:30|4145.37|4144.97|4144.75|4144.35|4145.37|4144.97|4144.5|4144.1|784
1620144820000|2021-05-04 16:13:40|4145|4144.6|4144.25|4143.85|4145|4144.6|4144.25|4143.85|652
1620144830000|2021-05-04 16:13:50|4144.5|4144.1|4144.25|4143.85|4144.75|4144.35|4144.25|4143.85|480
1620144840000|2021-05-04 16:14:00|4143.75|4143.35|4143.75|4143.35|4144|4143.6|4143.75|4143.35|892
1620144850000|2021-05-04 16:14:10|4144|4143.6|4144.25|4143.85|4144.5|4144.1|4144|4143.6|442
1620144860000|2021-05-04 16:14:20|4144|4143.6|4144.25|4143.85|4144.25|4143.85|4144|4143.6|247
1620144870000|2021-05-04 16:14:30|4144|4143.6|4144.5|4144.1|4144.5|4144.1|4144|4143.6|429
1620144880000|2021-05-04 16:14:40|4144.75|4144.35|4144.5|4144.1|4144.75|4144.35|4144.25|4143.85|434
1620144890000|2021-05-04 16:14:50|4144.75|4144.35|4144.75|4144.35|4144.75|4144.35|4144.25|4143.85|365
1620144900000|2021-05-04 16:15:00|4144.5|4144.1|4145|4144.6|4145|4144.6|4144.25|4143.85|530
1620144910000|2021-05-04 16:15:10|4144.87|4144.47|4145|4144.6|4145.25|4144.85|4144.75|4144.35|456
1620144920000|2021-05-04 16:15:20|4144.75|4144.35|4144.75|4144.35|4145|4144.6|4144.5|4144.1|506
1620144930000|2021-05-04 16:15:30|4144.62|4144.22|4143.75|4143.35|4144.62|4144.22|4143.75|4143.35|570
1620144940000|2021-05-04 16:15:40|4144|4143.6|4143.25|4142.85|4144|4143.6|4143.25|4142.85|483
1620144950000|2021-05-04 16:15:50|4143|4142.6|4143|4142.6|4143.25|4142.85|4143|4142.6|505
1620144960000|2021-05-04 16:16:00|4142.75|4142.35|4142.75|4142.35|4143.25|4142.85|4142.75|4142.35|830
1620144970000|2021-05-04 16:16:10|4143|4142.6|4143.62|4143.22|4143.75|4143.35|4142.75|4142.35|408
1620144980000|2021-05-04 16:16:20|4143.75|4143.35|4143.75|4143.35|4144|4143.6|4143.75|4143.35|321
1620144990000|2021-05-04 16:16:30|4144|4143.6|4143.5|4143.1|4144|4143.6|4143.5|4143.1|539
1620145000000|2021-05-04 16:16:40|4143.75|4143.35|4143.25|4142.85|4143.75|4143.35|4143.25|4142.85|391
1620145010000|2021-05-04 16:16:50|4143|4142.6|4143|4142.6|4143.25|4142.85|4143|4142.6|276
1620145020000|2021-05-04 16:17:00|4142.87|4142.47|4144.25|4143.85|4144.25|4143.85|4142.87|4142.47|775
1620145030000|2021-05-04 16:17:10|4144|4143.6|4143.5|4143.1|4144.25|4143.85|4143.5|4143.1|351
1620145040000|2021-05-04 16:17:20|4143.62|4143.22|4144|4143.6|4144.25|4143.85|4143.62|4143.22|262
1620145050000|2021-05-04 16:17:30|4144.12|4143.72|4144.25|4143.85|4144.5|4144.1|4144.12|4143.72|277
1620145060000|2021-05-04 16:17:40|4144.5|4144.1|4144|4143.6|4144.5|4144.1|4143.75|4143.35|258
1620145070000|2021-05-04 16:17:50|4143.75|4143.35|4144.25|4143.85|4144.25|4143.85|4143.62|4143.22|160
1620145080000|2021-05-04 16:18:00|4144|4143.6|4143.75|4143.35|4144|4143.6|4143.75|4143.35|339
1620145090000|2021-05-04 16:18:10|4143.5|4143.1|4144|4143.6|4144|4143.6|4143.5|4143.1|305
1620145100000|2021-05-04 16:18:20|4144.12|4143.72|4143.75|4143.35|4144.25|4143.85|4143.75|4143.35|183
1620145110000|2021-05-04 16:18:30|4143.5|4143.1|4143.5|4143.1|4143.75|4143.35|4143.25|4142.85|193
1620145120000|2021-05-04 16:18:40|4143.75|4143.35|4143.5|4143.1|4143.75|4143.35|4143.25|4142.85|464
1620145130000|2021-05-04 16:18:50|4143.25|4142.85|4142.87|4142.47|4143.25|4142.85|4142.87|4142.47|311
1620145140000|2021-05-04 16:19:00|4142.75|4142.35|4143.75|4143.35|4143.75|4143.35|4142.75|4142.35|455
1620145150000|2021-05-04 16:19:10|4143.5|4143.1|4143.75|4143.35|4144.25|4143.85|4143.5|4143.1|523
1620145160000|2021-05-04 16:19:20|4143.87|4143.47|4144|4143.6|4144.25|4143.85|4143.75|4143.35|319
1620145170000|2021-05-04 16:19:30|4144.25|4143.85|4144.5|4144.1|4144.75|4144.35|4144|4143.6|533
1620145180000|2021-05-04 16:19:40|4144.62|4144.22|4145|4144.6|4145|4144.6|4144.5|4144.1|261
1620145190000|2021-05-04 16:19:50|4144.87|4144.47|4145.25|4144.85|4145.25|4144.85|4144.5|4144.1|588
1620145200000|2021-05-04 16:20:00|4145|4144.6|4145.5|4145.1|4145.75|4145.35|4145|4144.6|853
1620145210000|2021-05-04 16:20:10|4145.25|4144.85|4145.75|4145.35|4145.75|4145.35|4145.25|4144.85|386
1620145220000|2021-05-04 16:20:20|4145.5|4145.1|4146.25|4145.85|4146.25|4145.85|4145.5|4145.1|390
1620145230000|2021-05-04 16:20:30|4146|4145.6|4144.75|4144.35|4146|4145.6|4144.25|4143.85|1584
1620145240000|2021-05-04 16:20:40|4144.87|4144.47|4144.75|4144.35|4145|4144.6|4144.5|4144.1|389
1620145250000|2021-05-04 16:20:50|4144.5|4144.1|4143.75|4143.35|4144.75|4144.35|4143.75|4143.35|623
1620145260000|2021-05-04 16:21:00|4143.5|4143.1|4143.75|4143.35|4143.75|4143.35|4143|4142.6|1051
1620145270000|2021-05-04 16:21:10|4143.5|4143.1|4143.75|4143.35|4143.75|4143.35|4143.5|4143.1|346
1620145280000|2021-05-04 16:21:20|4144|4143.6|4143.5|4143.1|4144|4143.6|4143.5|4143.1|206
1620145290000|2021-05-04 16:21:30|4143.37|4142.97|4143.25|4142.85|4143.5|4143.1|4143|4142.6|546
1620145300000|2021-05-04 16:21:40|4143.12|4142.72|4143.25|4142.85|4143.25|4142.85|4143|4142.6|364
1620145310000|2021-05-04 16:21:50|4143|4142.6|4143.5|4143.1|4143.5|4143.1|4143|4142.6|176
1620145320000|2021-05-04 16:22:00|4143.75|4143.35|4143.75|4143.35|4143.75|4143.35|4143.25|4142.85|289
1620145330000|2021-05-04 16:22:10|4143.5|4143.1|4143.75|4143.35|4144|4143.6|4143.5|4143.1|185
1620145340000|2021-05-04 16:22:20|4143.62|4143.22|4143.75|4143.35|4143.87|4143.47|4143.5|4143.1|149
1620145350000|2021-05-04 16:22:30|4143.5|4143.1|4143.62|4143.22|4143.75|4143.35|4143.5|4143.1|172
1620145360000|2021-05-04 16:22:40|4143.5|4143.1|4143.75|4143.35|4143.75|4143.35|4143.5|4143.1|113
1620145370000|2021-05-04 16:22:50|4143.25|4142.85|4142.75|4142.35|4143.25|4142.85|4142.75|4142.35|865
1620145380000|2021-05-04 16:23:00|4142.5|4142.1|4143.25|4142.85|4143.25|4142.85|4142.5|4142.1|695
1620145390000|2021-05-04 16:23:10|4143.12|4142.72|4142.75|4142.35|4143.12|4142.72|4142.75|4142.35|324
1620145400000|2021-05-04 16:23:20|4143|4142.6|4142.75|4142.35|4143|4142.6|4142.5|4142.1|229
1620145410000|2021-05-04 16:23:30|4142.62|4142.22|4143.25|4142.85|4143.25|4142.85|4142.5|4142.1|405
1620145420000|2021-05-04 16:23:40|4143.12|4142.72|4143.75|4143.35|4143.75|4143.35|4143|4142.6|221
1620145430000|2021-05-04 16:23:50|4143.5|4143.1|4143.25|4142.85|4143.75|4143.35|4143.25|4142.85|399
1620145440000|2021-05-04 16:24:00|4143.75|4143.35|4143.75|4143.35|4144|4143.6|4143.5|4143.1|407
1620145450000|2021-05-04 16:24:10|4143.5|4143.1|4143|4142.6|4143.5|4143.1|4143|4142.6|324
1620145460000|2021-05-04 16:24:20|4143.25|4142.85|4143|4142.6|4143.25|4142.85|4143|4142.6|68
1620145470000|2021-05-04 16:24:30|4142.75|4142.35|4143|4142.6|4143.25|4142.85|4142.75|4142.35|719
1620145480000|2021-05-04 16:24:40|4143.25|4142.85|4143|4142.6|4143.25|4142.85|4142.75|4142.35|305
1620145490000|2021-05-04 16:24:50|4143.12|4142.72|4142.5|4142.1|4143.12|4142.72|4142.5|4142.1|287
1620145500000|2021-05-04 16:25:00|4142.75|4142.35|4142.25|4141.85|4142.75|4142.35|4142.25|4141.85|606
1620145510000|2021-05-04 16:25:10|4142.5|4142.1|4142.5|4142.1|4142.87|4142.47|4142.25|4141.85|434
1620145520000|2021-05-04 16:25:20|4142.75|4142.35|4143|4142.6|4143.25|4142.85|4142.62|4142.22|268
1620145530000|2021-05-04 16:25:30|4142.87|4142.47|4143.25|4142.85|4143.25|4142.85|4142.5|4142.1|189
1620145540000|2021-05-04 16:25:40|4143.12|4142.72|4144.5|4144.1|4144.5|4144.1|4143.12|4142.72|535
1620145550000|2021-05-04 16:25:50|4144.75|4144.35|4145|4144.6|4145.5|4145.1|4144.75|4144.35|602
1620145560000|2021-05-04 16:26:00|4144.75|4144.35|4144.75|4144.35|4145.25|4144.85|4144.37|4143.97|587
1620145570000|2021-05-04 16:26:10|4145|4144.6|4144.75|4144.35|4145|4144.6|4144.75|4144.35|142
1620145580000|2021-05-04 16:26:20|4144.5|4144.1|4145|4144.6|4145|4144.6|4144.5|4144.1|168
1620145590000|2021-05-04 16:26:30|4145.25|4144.85|4145|4144.6|4145.25|4144.85|4144.75|4144.35|165
1620145600000|2021-05-04 16:26:40|4145.12|4144.72|4145|4144.6|4145.25|4144.85|4145|4144.6|101
1620145610000|2021-05-04 16:26:50|4145.12|4144.72|4145|4144.6|4145.25|4144.85|4145|4144.6|133
1620145620000|2021-05-04 16:27:00|4144.75|4144.35|4145|4144.6|4145.25|4144.85|4144.75|4144.35|188
1620145630000|2021-05-04 16:27:10|4145.12|4144.72|4145|4144.6|4145.5|4145.1|4144.75|4144.35|326
1620145640000|2021-05-04 16:27:20|4145.12|4144.72|4145.25|4144.85|4145.5|4145.1|4145|4144.6|348
1620145650000|2021-05-04 16:27:30|4145|4144.6|4145.25|4144.85|4145.5|4145.1|4144.75|4144.35|198
1620145660000|2021-05-04 16:27:40|4145|4144.6|4145|4144.6|4145|4144.6|4144.75|4144.35|205
1620145670000|2021-05-04 16:27:50|4145.12|4144.72|4145|4144.6|4145.25|4144.85|4145|4144.6|66
1620145680000|2021-05-04 16:28:00|4144.87|4144.47|4145|4144.6|4145|4144.6|4144.5|4144.1|343
1620145690000|2021-05-04 16:28:10|4144.87|4144.47|4144.5|4144.1|4145|4144.6|4144.5|4144.1|152
1620145700000|2021-05-04 16:28:20|4144.75|4144.35|4144.25|4143.85|4144.75|4144.35|4144.25|4143.85|270
1620145710000|2021-05-04 16:28:30|4144.5|4144.1|4144.5|4144.1|4144.75|4144.35|4144.25|4143.85|147
1620145720000|2021-05-04 16:28:40|4144.75|4144.35|4144.12|4143.72|4145|4144.6|4144.12|4143.72|274
1620145730000|2021-05-04 16:28:50|4144.25|4143.85|4144.62|4144.22|4144.62|4144.22|4144|4143.6|160
1620145740000|2021-05-04 16:29:00|4144.75|4144.35|4144.5|4144.1|4145|4144.6|4144.25|4143.85|246
1620145750000|2021-05-04 16:29:10|4144.62|4144.22|4144.87|4144.47|4145|4144.6|4144.5|4144.1|179
1620145760000|2021-05-04 16:29:20|4145|4144.6|4144.75|4144.35|4145|4144.6|4144.75|4144.35|104
1620145770000|2021-05-04 16:29:30|4144.62|4144.22|4145.25|4144.85|4145.25|4144.85|4144.62|4144.22|272
1620145780000|2021-05-04 16:29:40|4145.12|4144.72|4145.75|4145.35|4145.75|4145.35|4145|4144.6|228
1620145790000|2021-05-04 16:29:50|4145.5|4145.1|4145.75|4145.35|4145.75|4145.35|4145.25|4144.85|342
1620145800000|2021-05-04 16:30:00|4146|4145.6|4145.25|4144.85|4146|4145.6|4145.25|4144.85|291
1620145810000|2021-05-04 16:30:10|4145|4144.6|4144.25|4143.85|4145|4144.6|4144.25|4143.85|323
1620145820000|2021-05-04 16:30:20|4144.5|4144.1|4144.25|4143.85|4144.5|4144.1|4144.25|4143.85|413
1620145830000|2021-05-04 16:30:30|4144|4143.6|4143.75|4143.35|4144|4143.6|4143.25|4142.85|511
1620145840000|2021-05-04 16:30:40|4143.62|4143.22|4144|4143.6|4144|4143.6|4143.62|4143.22|184
1620145850000|2021-05-04 16:30:50|4144.12|4143.72|4144|4143.6|4144.25|4143.85|4143.75|4143.35|259
1620145860000|2021-05-04 16:31:00|4143.75|4143.35|4143.5|4143.1|4144.25|4143.85|4143.25|4142.85|687
1620145870000|2021-05-04 16:31:10|4143.75|4143.35|4144|4143.6|4144|4143.6|4143.5|4143.1|352
1620145880000|2021-05-04 16:31:20|4143.75|4143.35|4143.75|4143.35|4144.25|4143.85|4143.75|4143.35|366
1620145890000|2021-05-04 16:31:30|4143.87|4143.47|4144|4143.6|4144|4143.6|4143.5|4143.1|249
1620145900000|2021-05-04 16:31:40|4143.87|4143.47|4144.25|4143.85|4144.25|4143.85|4143.75|4143.35|199
1620145910000|2021-05-04 16:31:50|4144.12|4143.72|4144.25|4143.85|4144.5|4144.1|4144.12|4143.72|140
1620145920000|2021-05-04 16:32:00|4144.5|4144.1|4143.75|4143.35|4144.5|4144.1|4143.75|4143.35|266
1620145930000|2021-05-04 16:32:10|4143.5|4143.1|4143.5|4143.1|4143.62|4143.22|4143.25|4142.85|288
1620145940000|2021-05-04 16:32:20|4143.75|4143.35|4143.5|4143.1|4143.75|4143.35|4143.5|4143.1|428
1620145950000|2021-05-04 16:32:30|4143.75|4143.35|4143.25|4142.85|4144|4143.6|4143.25|4142.85|258
1620145960000|2021-05-04 16:32:40|4143.37|4142.97|4143|4142.6|4143.75|4143.35|4143|4142.6|263
1620145970000|2021-05-04 16:32:50|4142.75|4142.35|4143|4142.6|4143.25|4142.85|4142.75|4142.35|307
1620145980000|2021-05-04 16:33:00|4143.25|4142.85|4142.75|4142.35|4143.25|4142.85|4142.75|4142.35|265
1620145990000|2021-05-04 16:33:10|4142.62|4142.22|4141.5|4141.1|4142.75|4142.35|4141.25|4140.85|1187
1620146000000|2021-05-04 16:33:20|4141.25|4140.85|4140.5|4140.1|4141.5|4141.1|4140.5|4140.1|655
1620146010000|2021-05-04 16:33:30|4140.75|4140.35|4140.25|4139.85|4140.75|4140.35|4140.25|4139.85|654
1620146020000|2021-05-04 16:33:40|4140.5|4140.1|4140.75|4140.35|4141|4140.6|4140.5|4140.1|530
1620146030000|2021-05-04 16:33:50|4140.5|4140.1|4140.25|4139.85|4140.87|4140.47|4140.25|4139.85|512
1620146040000|2021-05-04 16:34:00|4140.5|4140.1|4140.75|4140.35|4140.75|4140.35|4140.37|4139.97|267
1620146050000|2021-05-04 16:34:10|4140.87|4140.47|4140.5|4140.1|4141|4140.6|4140.5|4140.1|367
1620146060000|2021-05-04 16:34:20|4140.75|4140.35|4141|4140.6|4141.25|4140.85|4140.75|4140.35|388
1620146070000|2021-05-04 16:34:30|4140.75|4140.35|4141|4140.6|4141.12|4140.72|4140.5|4140.1|191
1620146080000|2021-05-04 16:34:40|4141.12|4140.72|4141|4140.6|4141.25|4140.85|4141|4140.6|213
1620146090000|2021-05-04 16:34:50|4140.75|4140.35|4141.25|4140.85|4141.25|4140.85|4140.75|4140.35|291
1620146100000|2021-05-04 16:35:00|4141.5|4141.1|4142.25|4141.85|4142.25|4141.85|4141.5|4141.1|539
1620146110000|2021-05-04 16:35:10|4141.75|4141.35|4142.5|4142.1|4142.5|4142.1|4141.75|4141.35|385
1620146120000|2021-05-04 16:35:20|4142.75|4142.35|4143|4142.6|4143|4142.6|4142.5|4142.1|422
1620146130000|2021-05-04 16:35:30|4142.75|4142.35|4142.5|4142.1|4142.75|4142.35|4142.25|4141.85|336
1620146140000|2021-05-04 16:35:40|4142.25|4141.85|4142.25|4141.85|4142.5|4142.1|4142|4141.6|158
1620146150000|2021-05-04 16:35:50|4142.5|4142.1|4144.25|4143.85|4144.75|4144.35|4142.5|4142.1|800
1620146160000|2021-05-04 16:36:00|4143.87|4143.47|4143.75|4143.35|4143.87|4143.47|4142.62|4142.22|509
1620146170000|2021-05-04 16:36:10|4143.5|4143.1|4143|4142.6|4143.5|4143.1|4142.75|4142.35|250
1620146180000|2021-05-04 16:36:20|4142.87|4142.47|4142.5|4142.1|4142.87|4142.47|4142.5|4142.1|209
1620146190000|2021-05-04 16:36:30|4142.62|4142.22|4142.87|4142.47|4143|4142.6|4142.5|4142.1|333
1620146200000|2021-05-04 16:36:40|4142.75|4142.35|4142.75|4142.35|4142.75|4142.35|4142.5|4142.1|198
1620146210000|2021-05-04 16:36:50|4142.5|4142.1|4142.25|4141.85|4142.5|4142.1|4142.25|4141.85|176
1620146220000|2021-05-04 16:37:00|4142.37|4141.97|4142.25|4141.85|4142.5|4142.1|4142.12|4141.72|207
1620146230000|2021-05-04 16:37:10|4142|4141.6|4142|4141.6|4142.25|4141.85|4142|4141.6|123
1620146240000|2021-05-04 16:37:20|4142.12|4141.72|4141.5|4141.1|4142.12|4141.72|4141.5|4141.1|182
1620146250000|2021-05-04 16:37:30|4141.62|4141.22|4141|4140.6|4141.62|4141.22|4141|4140.6|409
1620146260000|2021-05-04 16:37:40|4141.12|4140.72|4140.75|4140.35|4141.25|4140.85|4140.5|4140.1|1094
1620146270000|2021-05-04 16:37:50|4140.87|4140.47|4141|4140.6|4141|4140.6|4140.75|4140.35|313
1620146280000|2021-05-04 16:38:00|4141.25|4140.85|4140.75|4140.35|4141.25|4140.85|4140.75|4140.35|272
1620146290000|2021-05-04 16:38:10|4141|4140.6|4141.25|4140.85|4141.5|4141.1|4140.75|4140.35|217
1620146300000|2021-05-04 16:38:20|4141|4140.6|4141.37|4140.97|4141.75|4141.35|4141|4140.6|404
1620146310000|2021-05-04 16:38:30|4141.5|4141.1|4141.5|4141.1|4141.75|4141.35|4141.5|4141.1|165
1620146320000|2021-05-04 16:38:40|4141.75|4141.35|4141.5|4141.1|4141.75|4141.35|4141.5|4141.1|149
1620146330000|2021-05-04 16:38:50|4141.62|4141.22|4142.25|4141.85|4142.25|4141.85|4141.5|4141.1|146
1620146340000|2021-05-04 16:39:00|4142.5|4142.1|4142|4141.6|4142.75|4142.35|4142|4141.6|276
1620146350000|2021-05-04 16:39:10|4142.25|4141.85|4142|4141.6|4142.25|4141.85|4142|4141.6|124
1620146360000|2021-05-04 16:39:20|4141.75|4141.35|4141.25|4140.85|4142|4141.6|4141.25|4140.85|267
1620146370000|2021-05-04 16:39:30|4141.37|4140.97|4141.75|4141.35|4141.75|4141.35|4141.25|4140.85|376
1620146380000|2021-05-04 16:39:40|4141.5|4141.1|4141.25|4140.85|4141.75|4141.35|4141.25|4140.85|144
1620146390000|2021-05-04 16:39:50|4141.5|4141.1|4141.5|4141.1|4141.5|4141.1|4141|4140.6|237
1620146400000|2021-05-04 16:40:00|4141.62|4141.22|4141|4140.6|4141.75|4141.35|4141|4140.6|236
1620146410000|2021-05-04 16:40:10|4141.12|4140.72|4140.75|4140.35|4141.25|4140.85|4140.5|4140.1|319
1620146420000|2021-05-04 16:40:20|4140.5|4140.1|4141|4140.6|4141|4140.6|4140.5|4140.1|207
1620146430000|2021-05-04 16:40:30|4140.87|4140.47|4140.5|4140.1|4141|4140.6|4140.25|4139.85|270
1620146440000|2021-05-04 16:40:40|4140.37|4139.97|4140.5|4140.1|4140.75|4140.35|4140.25|4139.85|190
1620146450000|2021-05-04 16:40:50|4140.62|4140.22|4140.75|4140.35|4140.75|4140.35|4140.5|4140.1|369
1620146460000|2021-05-04 16:41:00|4141|4140.6|4140.75|4140.35|4141|4140.6|4140.5|4140.1|484
1620146470000|2021-05-04 16:41:10|4140.62|4140.22|4140.75|4140.35|4140.75|4140.35|4140.5|4140.1|150
1620146480000|2021-05-04 16:41:20|4140.62|4140.22|4140.25|4139.85|4140.75|4140.35|4140.25|4139.85|203
1620146490000|2021-05-04 16:41:30|4139.75|4139.35|4140.25|4139.85|4140.5|4140.1|4139.75|4139.35|567
1620146500000|2021-05-04 16:41:40|4140.37|4139.97|4139.75|4139.35|4140.5|4140.1|4139.75|4139.35|227
1620146510000|2021-05-04 16:41:50|4139.5|4139.1|4140|4139.6|4140|4139.6|4139.5|4139.1|165
1620146520000|2021-05-04 16:42:00|4139.87|4139.47|4139.25|4138.85|4139.87|4139.47|4138.5|4138.1|1029
1620146530000|2021-05-04 16:42:10|4139.12|4138.72|4139.25|4138.85|4139.62|4139.22|4138.75|4138.35|658
1620146540000|2021-05-04 16:42:20|4139.5|4139.1|4140.25|4139.85|4140.25|4139.85|4139.25|4138.85|389
1620146550000|2021-05-04 16:42:30|4140.12|4139.72|4140|4139.6|4140.12|4139.72|4140|4139.6|119
1620146560000|2021-05-04 16:42:40|4140.12|4139.72|4139.75|4139.35|4140.25|4139.85|4139.75|4139.35|502
1620146570000|2021-05-04 16:42:50|4139.5|4139.1|4139.5|4139.1|4139.75|4139.35|4139.5|4139.1|301
1620146580000|2021-05-04 16:43:00|4139.25|4138.85|4139.5|4139.1|4139.5|4139.1|4139.25|4138.85|100
1620146590000|2021-05-04 16:43:10|4139.25|4138.85|4139|4138.6|4139.25|4138.85|4139|4138.6|150
1620146600000|2021-05-04 16:43:20|4139.25|4138.85|4138.75|4138.35|4139.25|4138.85|4138.75|4138.35|253
1620146610000|2021-05-04 16:43:30|4138.5|4138.1|4138.5|4138.1|4138.75|4138.35|4138.25|4137.85|305
1620146620000|2021-05-04 16:43:40|4138.75|4138.35|4138.25|4137.85|4138.75|4138.35|4138.25|4137.85|355
1620146630000|2021-05-04 16:43:50|4138.5|4138.1|4138.5|4138.1|4138.75|4138.35|4138.5|4138.1|247
1620146640000|2021-05-04 16:44:00|4138.37|4137.97|4138.75|4138.35|4138.75|4138.35|4138.37|4137.97|299
1620146650000|2021-05-04 16:44:10|4138.5|4138.1|4138.25|4137.85|4138.75|4138.35|4138.25|4137.85|330
1620146660000|2021-05-04 16:44:20|4138.5|4138.1|4138.5|4138.1|4138.75|4138.35|4138.25|4137.85|356
1620146670000|2021-05-04 16:44:30|4138.62|4138.22|4138.5|4138.1|4138.75|4138.35|4138.5|4138.1|55
1620146680000|2021-05-04 16:44:40|4138.75|4138.35|4138.75|4138.35|4138.75|4138.35|4138.37|4137.97|293
1620146690000|2021-05-04 16:44:50|||||||||115
1620146700000|2021-05-04 16:45:00|4139.25|4138.85|4138.25|4137.85|4139.25|4138.85|4138.25|4137.85|419
1620146710000|2021-05-04 16:45:10|4138.5|4138.1|4138.25|4137.85|4138.62|4138.22|4138|4137.6|351
1620146720000|2021-05-04 16:45:20|4138.5|4138.1|4138|4137.6|4138.5|4138.1|4138|4137.6|336
1620146730000|2021-05-04 16:45:30|4138.12|4137.72|4138.25|4137.85|4138.25|4137.85|4138|4137.6|295
1620146740000|2021-05-04 16:45:40|4138.37|4137.97|4138.25|4137.85|4138.5|4138.1|4138.25|4137.85|190
1620146750000|2021-05-04 16:45:50|4138.5|4138.1|4138.37|4137.97|4138.5|4138.1|4138.25|4137.85|137
1620146760000|2021-05-04 16:46:00|4138.25|4137.85|4138|4137.6|4138.25|4137.85|4137.5|4137.1|544
1620146770000|2021-05-04 16:46:10|4138.25|4137.85|4138|4137.6|4138.5|4138.1|4138|4137.6|241
1620146780000|2021-05-04 16:46:20|4138.12|4137.72|4138|4137.6|4138.25|4137.85|4138|4137.6|109
1620146790000|2021-05-04 16:46:30|4137.75|4137.35|4137.75|4137.35|4138|4137.6|4137.5|4137.1|359
1620146800000|2021-05-04 16:46:40|4137.62|4137.22|4137.5|4137.1|4137.75|4137.35|4137.25|4136.85|595
1620146810000|2021-05-04 16:46:50|4137.75|4137.35|4137.25|4136.85|4137.75|4137.35|4137|4136.6|533
1620146820000|2021-05-04 16:47:00|4137.75|4137.35|4137.5|4137.1|4137.75|4137.35|4137.5|4137.1|336
1620146830000|2021-05-04 16:47:10|4137.37|4136.97|4137.5|4137.1|4137.75|4137.35|4137.25|4136.85|253
1620146840000|2021-05-04 16:47:20|4137.62|4137.22|4137|4136.6|4137.75|4137.35|4137|4136.6|362
1620146850000|2021-05-04 16:47:30|4137.25|4136.85|4137.5|4137.1|4137.5|4137.1|4137.25|4136.85|162
1620146860000|2021-05-04 16:47:40|4137.62|4137.22|4137.5|4137.1|4138|4137.6|4137.5|4137.1|187
1620146870000|2021-05-04 16:47:50|||||||||17
1620146880000|2021-05-04 16:48:00|4137.37|4136.97|4137.5|4137.1|4137.75|4137.35|4137.25|4136.85|169
1620146890000|2021-05-04 16:48:10|4137.75|4137.35|4137.5|4137.1|4137.75|4137.35|4137.5|4137.1|177
1620146900000|2021-05-04 16:48:20|4137.75|4137.35|4138|4137.6|4138|4137.6|4137.5|4137.1|200
1620146910000|2021-05-04 16:48:30|4138.25|4137.85|4137.75|4137.35|4138.25|4137.85|4137.5|4137.1|398
1620146920000|2021-05-04 16:48:40|4137.5|4137.1|4137.75|4137.35|4137.75|4137.35|4137.5|4137.1|360
1620146930000|2021-05-04 16:48:50|4138|4137.6|4138.5|4138.1|4138.75|4138.35|4138|4137.6|262
1620146940000|2021-05-04 16:49:00|4138.37|4137.97|4138.75|4138.35|4138.75|4138.35|4138.37|4137.97|134
1620146950000|2021-05-04 16:49:10|4139|4138.6|4139.5|4139.1|4139.75|4139.35|4138.75|4138.35|690
1620146960000|2021-05-04 16:49:20|4139.75|4139.35|4140.25|4139.85|4140.25|4139.85|4139.62|4139.22|612
1620146970000|2021-05-04 16:49:30|4140.5|4140.1|4139|4138.6|4140.5|4140.1|4139|4138.6|732
1620146980000|2021-05-04 16:49:40|4139.25|4138.85|4139.25|4138.85|4139.5|4139.1|4138.5|4138.1|320
1620146990000|2021-05-04 16:49:50|4139|4138.6|4139.25|4138.85|4139.25|4138.85|4139|4138.6|307
1620147000000|2021-05-04 16:50:00|4139|4138.6|4139.25|4138.85|4139.5|4139.1|4138.75|4138.35|479
1620147010000|2021-05-04 16:50:10|4139.5|4139.1|4140|4139.6|4140.25|4139.85|4139.5|4139.1|415
1620147020000|2021-05-04 16:50:20|4139.87|4139.47|4141.25|4140.85|4141.25|4140.85|4139.75|4139.35|667
1620147030000|2021-05-04 16:50:30|4141.5|4141.1|4141.75|4141.35|4141.75|4141.35|4141.12|4140.72|497
1620147040000|2021-05-04 16:50:40|4141.5|4141.1|4142|4141.6|4142|4141.6|4141.5|4141.1|481
1620147050000|2021-05-04 16:50:50|4141.87|4141.47|4142|4141.6|4142|4141.6|4141.75|4141.35|353
1620147060000|2021-05-04 16:51:00|4141.75|4141.35|4141.75|4141.35|4142.5|4142.1|4141.75|4141.35|570
1620147070000|2021-05-04 16:51:10|4141.5|4141.1|4141.25|4140.85|4141.75|4141.35|4141.25|4140.85|274
1620147080000|2021-05-04 16:51:20|4141.5|4141.1|4141|4140.6|4141.5|4141.1|4141|4140.6|132
1620147090000|2021-05-04 16:51:30|4140.75|4140.35|4141|4140.6|4141.25|4140.85|4140.75|4140.35|270
1620147100000|2021-05-04 16:51:40|4140.5|4140.1|4139.75|4139.35|4140.5|4140.1|4139.75|4139.35|448
1620147110000|2021-05-04 16:51:50|4140|4139.6|4139.75|4139.35|4140|4139.6|4139.5|4139.1|258
1620147120000|2021-05-04 16:52:00|4139.5|4139.1|4139.25|4138.85|4139.75|4139.35|4139.25|4138.85|344
1620147130000|2021-05-04 16:52:10|4139.5|4139.1|4140.25|4139.85|4140.5|4140.1|4139.5|4139.1|502
1620147140000|2021-05-04 16:52:20|4140.37|4139.97|4140|4139.6|4140.5|4140.1|4140|4139.6|199
1620147150000|2021-05-04 16:52:30|4140.5|4140.1|4141.5|4141.1|4141.5|4141.1|4140.25|4139.85|599
1620147160000|2021-05-04 16:52:40|4141.25|4140.85|4142.25|4141.85|4142.25|4141.85|4141.25|4140.85|768
1620147170000|2021-05-04 16:52:50|4142.5|4142.1|4142.25|4141.85|4142.5|4142.1|4142.25|4141.85|409
1620147180000|2021-05-04 16:53:00|4142.12|4141.72|4142|4141.6|4142.25|4141.85|4141.75|4141.35|308
1620147190000|2021-05-04 16:53:10|4142.25|4141.85|4142|4141.6|4142.25|4141.85|4142|4141.6|200
1620147200000|2021-05-04 16:53:20|4141.75|4141.35|4141.62|4141.22|4142|4141.6|4141.5|4141.1|216
1620147210000|2021-05-04 16:53:30|4141.5|4141.1|4142.5|4142.1|4142.62|4142.22|4141.5|4141.1|545
1620147220000|2021-05-04 16:53:40|4142.25|4141.85|4142|4141.6|4142.25|4141.85|4141.75|4141.35|300
1620147230000|2021-05-04 16:53:50|4141.75|4141.35|4142|4141.6|4142|4141.6|4141.75|4141.35|126
1620147240000|2021-05-04 16:54:00|4141.75|4141.35|4141.5|4141.1|4142.25|4141.85|4141.5|4141.1|296
1620147250000|2021-05-04 16:54:10|4141.62|4141.22|4141.5|4141.1|4141.75|4141.35|4141.5|4141.1|175
1620147260000|2021-05-04 16:54:20|4141.25|4140.85|4141|4140.6|4141.25|4140.85|4141|4140.6|370
1620147270000|2021-05-04 16:54:30|4140.75|4140.35|4141|4140.6|4141|4140.6|4140.75|4140.35|406
1620147280000|2021-05-04 16:54:40|4140.87|4140.47|4140.5|4140.1|4140.87|4140.47|4140.5|4140.1|242
1620147290000|2021-05-04 16:54:50|4140.25|4139.85|4140.25|4139.85|4140.5|4140.1|4140|4139.6|396
1620147300000|2021-05-04 16:55:00|4140|4139.6|4140.25|4139.85|4140.25|4139.85|4139.5|4139.1|902
1620147310000|2021-05-04 16:55:10|4140.12|4139.72|4139.37|4138.97|4140.25|4139.85|4139.25|4138.85|223
1620147320000|2021-05-04 16:55:20|4139.25|4138.85|4139.75|4139.35|4139.75|4139.35|4139|4138.6|427
1620147330000|2021-05-04 16:55:30|4139.87|4139.47|4139.75|4139.35|4139.87|4139.47|4139.25|4138.85|339
1620147340000|2021-05-04 16:55:40|4139.87|4139.47|4139.25|4138.85|4140|4139.6|4139.25|4138.85|221
1620147350000|2021-05-04 16:55:50|4139.37|4138.97|4140|4139.6|4140.25|4139.85|4139.37|4138.97|469
1620147360000|2021-05-04 16:56:00|4140.25|4139.85|4141|4140.6|4141.5|4141.1|4140.25|4139.85|569
1620147370000|2021-05-04 16:56:10|4140.75|4140.35|4140|4139.6|4141|4140.6|4140|4139.6|320
1620147380000|2021-05-04 16:56:20|4140.25|4139.85|4140.5|4140.1|4140.5|4140.1|4140|4139.6|367
1620147390000|2021-05-04 16:56:30|4140.37|4139.97|4140.75|4140.35|4141|4140.6|4140.37|4139.97|112
1620147400000|2021-05-04 16:56:40|4140.87|4140.47|4140.75|4140.35|4141|4140.6|4140.75|4140.35|143
1620147410000|2021-05-04 16:56:50|4140.87|4140.47|4141.5|4141.1|4141.5|4141.1|4140.75|4140.35|545
1620147420000|2021-05-04 16:57:00|4141.25|4140.85|4141|4140.6|4141.5|4141.1|4141|4140.6|495
1620147430000|2021-05-04 16:57:10|4141.12|4140.72|4141|4140.6|4141.25|4140.85|4141|4140.6|207
1620147440000|2021-05-04 16:57:20|4140.87|4140.47|4140.5|4140.1|4141|4140.6|4140.5|4140.1|158
1620147450000|2021-05-04 16:57:30|4140.62|4140.22|4140.5|4140.1|4140.75|4140.35|4140.5|4140.1|309
1620147460000|2021-05-04 16:57:40|4140.62|4140.22|4140.75|4140.35|4140.75|4140.35|4140.5|4140.1|156
1620147470000|2021-05-04 16:57:50|4140.87|4140.47|4141|4140.6|4141|4140.6|4140.87|4140.47|217
1620147480000|2021-05-04 16:58:00|4140.87|4140.47|4140.5|4140.1|4141|4140.6|4140.5|4140.1|224
1620147490000|2021-05-04 16:58:10|4140.37|4139.97|4140|4139.6|4140.5|4140.1|4140|4139.6|317
1620147500000|2021-05-04 16:58:20|4139.75|4139.35|4139.5|4139.1|4140|4139.6|4139.5|4139.1|298
1620147510000|2021-05-04 16:58:30|4139.75|4139.35|4140.25|4139.85|4140.25|4139.85|4139.75|4139.35|184
1620147520000|2021-05-04 16:58:40|4140.12|4139.72|4139.5|4139.1|4140.25|4139.85|4139.5|4139.1|261
1620147530000|2021-05-04 16:58:50|4139.62|4139.22|4139.37|4138.97|4139.75|4139.35|4139.25|4138.85|139
1620147540000|2021-05-04 16:59:00|4139.5|4139.1|4139.5|4139.1|4139.75|4139.35|4139.5|4139.1|207
1620147550000|2021-05-04 16:59:10|4139.25|4138.85|4140.12|4139.72|4140.25|4139.85|4139.25|4138.85|180
1620147560000|2021-05-04 16:59:20|4140.25|4139.85|4139.75|4139.35|4140.25|4139.85|4139.75|4139.35|73
1620147570000|2021-05-04 16:59:30|4139.5|4139.1|4139.25|4138.85|4139.5|4139.1|4139|4138.6|372
1620147580000|2021-05-04 16:59:40|4139.5|4139.1|4139|4138.6|4139.5|4139.1|4139|4138.6|276
1620147590000|2021-05-04 16:59:50|4138.75|4138.35|4139|4138.6|4139|4138.6|4138.75|4138.35|380
1620147600000|2021-05-04 17:00:00|4138.75|4138.35|4138.5|4138.1|4139|4138.6|4138.25|4137.85|848
1620147610000|2021-05-04 17:00:10|4138.37|4137.97|4138|4137.6|4138.5|4138.1|4138|4137.6|364
1620147620000|2021-05-04 17:00:20|4137.87|4137.47|4137.5|4137.1|4138|4137.6|4137.25|4136.85|532
1620147630000|2021-05-04 17:00:30|4137.25|4136.85|4137.25|4136.85|4137.75|4137.35|4137.25|4136.85|594
1620147640000|2021-05-04 17:00:40|4137.5|4137.1|4137.5|4137.1|4138|4137.6|4137.25|4136.85|476
1620147650000|2021-05-04 17:00:50|4137.25|4136.85|4137.75|4137.35|4137.75|4137.35|4137.25|4136.85|251
1620147660000|2021-05-04 17:01:00|4137.62|4137.22|4137.87|4137.47|4138.37|4137.97|4137.62|4137.22|547
1620147670000|2021-05-04 17:01:10|4138|4137.6|4138|4137.6|4138.25|4137.85|4138|4137.6|334
1620147680000|2021-05-04 17:01:20|4138.12|4137.72|4139.75|4139.35|4139.75|4139.35|4138.12|4137.72|297
1620147690000|2021-05-04 17:01:30|4139.5|4139.1|4140.75|4140.35|4140.75|4140.35|4139.5|4139.1|519
1620147700000|2021-05-04 17:01:40|4141|4140.6|4140.75|4140.35|4141|4140.6|4140.37|4139.97|377
1620147710000|2021-05-04 17:01:50|4140.87|4140.47|4140.25|4139.85|4140.87|4140.47|4140.25|4139.85|215
1620147720000|2021-05-04 17:02:00|4140.12|4139.72|4141|4140.6|4141.25|4140.85|4139.75|4139.35|650
1620147730000|2021-05-04 17:02:10|4140.75|4140.35|4141.5|4141.1|4142|4141.6|4140.75|4140.35|708
1620147740000|2021-05-04 17:02:20|4141.75|4141.35|4141.5|4141.1|4142|4141.6|4141.25|4140.85|404
1620147750000|2021-05-04 17:02:30|4141.62|4141.22|4140.87|4140.47|4141.62|4141.22|4140.5|4140.1|305
1620147760000|2021-05-04 17:02:40|4140.75|4140.35|4141.25|4140.85|4141.25|4140.85|4140.5|4140.1|462
1620147770000|2021-05-04 17:02:50|4141|4140.6|4141|4140.6|4141|4140.6|4140.75|4140.35|114
1620147780000|2021-05-04 17:03:00|4140.75|4140.35|4141.25|4140.85|4141.5|4141.1|4140.75|4140.35|196
1620147790000|2021-05-04 17:03:10|4141.37|4140.97|4141.25|4140.85|4141.75|4141.35|4141.25|4140.85|260
1620147800000|2021-05-04 17:03:20|4141.5|4141.1|4141.5|4141.1|4141.75|4141.35|4141.25|4140.85|149
1620147810000|2021-05-04 17:03:30|4141.25|4140.85|4140.75|4140.35|4141.25|4140.85|4140.75|4140.35|289
1620147820000|2021-05-04 17:03:40|4140.5|4140.1|4140.5|4140.1|4140.75|4140.35|4140.37|4139.97|244
1620147830000|2021-05-04 17:03:50|4140.62|4140.22|4140.25|4139.85|4141|4140.6|4140.25|4139.85|285
1620147840000|2021-05-04 17:04:00|4140|4139.6|4140.25|4139.85|4140.25|4139.85|4140|4139.6|279
1620147850000|2021-05-04 17:04:10|4140.5|4140.1|4141|4140.6|4141|4140.6|4140.25|4139.85|263
1620147860000|2021-05-04 17:04:20|4141.25|4140.85|4142.75|4142.35|4142.75|4142.35|4141.25|4140.85|773
1620147870000|2021-05-04 17:04:30|4142.5|4142.1|4143.75|4143.35|4143.75|4143.35|4142.25|4141.85|1137
1620147880000|2021-05-04 17:04:40|4144|4143.6|4144.5|4144.1|4145|4144.6|4144|4143.6|1228
1620147890000|2021-05-04 17:04:50|4144.25|4143.85|4143.75|4143.35|4144.5|4144.1|4143.75|4143.35|631
1620147900000|2021-05-04 17:05:00|4144|4143.6|4143.25|4142.85|4144|4143.6|4143.25|4142.85|584
1620147910000|2021-05-04 17:05:10|4143.12|4142.72|4142.25|4141.85|4143.12|4142.72|4142|4141.6|640
1620147920000|2021-05-04 17:05:20|4142.37|4141.97|4140.75|4140.35|4142.5|4142.1|4140.5|4140.1|756
1620147930000|2021-05-04 17:05:30|4140.5|4140.1|4141.5|4141.1|4141.5|4141.1|4140.25|4139.85|611
1620147940000|2021-05-04 17:05:40|4141.75|4141.35|4142.25|4141.85|4142.5|4142.1|4141.62|4141.22|490
1620147950000|2021-05-04 17:05:50|4142.5|4142.1|4141.75|4141.35|4142.5|4142.1|4141.75|4141.35|361
1620147960000|2021-05-04 17:06:00|4142|4141.6|4142|4141.6|4142.25|4141.85|4141.75|4141.35|232
1620147970000|2021-05-04 17:06:10|4142.25|4141.85|4142.75|4142.35|4142.75|4142.35|4142.25|4141.85|591
1620147980000|2021-05-04 17:06:20|4143.25|4142.85|4143.5|4143.1|4143.5|4143.1|4143|4142.6|537
1620147990000|2021-05-04 17:06:30|4143.37|4142.97|4144|4143.6|4144|4143.6|4143.25|4142.85|502
1620148000000|2021-05-04 17:06:40|4143.75|4143.35|4144.5|4144.1|4144.5|4144.1|4143.75|4143.35|832
1620148010000|2021-05-04 17:06:50|4144.25|4143.85|4144|4143.6|4144.5|4144.1|4144|4143.6|392
1620148020000|2021-05-04 17:07:00|4143.75|4143.35|4144.25|4143.85|4144.5|4144.1|4143.75|4143.35|299
1620148030000|2021-05-04 17:07:10|4144.5|4144.1|4144.5|4144.1|4144.5|4144.1|4144.25|4143.85|179
1620148040000|2021-05-04 17:07:20|4144.25|4143.85|4144.25|4143.85|4145|4144.6|4144.25|4143.85|438
1620148050000|2021-05-04 17:07:30|4144.5|4144.1|4145|4144.6|4145|4144.6|4144.25|4143.85|149
1620148060000|2021-05-04 17:07:40|4145.12|4144.72|4145.25|4144.85|4145.25|4144.85|4145|4144.6|330
1620148070000|2021-05-04 17:07:50|4145.5|4145.1|4144.75|4144.35|4145.5|4145.1|4144.25|4143.85|887
1620148080000|2021-05-04 17:08:00|4145|4144.6|4144|4143.6|4145|4144.6|4143.75|4143.35|636
1620148090000|2021-05-04 17:08:10|4143.75|4143.35|4144|4143.6|4144.25|4143.85|4143.75|4143.35|367
1620148100000|2021-05-04 17:08:20|4144.12|4143.72|4143.5|4143.1|4144.12|4143.72|4143.25|4142.85|382
1620148110000|2021-05-04 17:08:30|4143.25|4142.85|4143.75|4143.35|4144|4143.6|4143.25|4142.85|178
1620148120000|2021-05-04 17:08:40|4143.87|4143.47|4143.75|4143.35|4144|4143.6|4143.25|4142.85|390
1620148130000|2021-05-04 17:08:50|4144|4143.6|4144|4143.6|4144.25|4143.85|4144|4143.6|238
1620148140000|2021-05-04 17:09:00|4144.12|4143.72|4144.5|4144.1|4144.5|4144.1|4144|4143.6|223
1620148150000|2021-05-04 17:09:10|4144.75|4144.35|4144.75|4144.35|4144.75|4144.35|4144.5|4144.1|275
1620148160000|2021-05-04 17:09:20|4144.5|4144.1|4145|4144.6|4145|4144.6|4144.5|4144.1|194
1620148170000|2021-05-04 17:09:30|4144.87|4144.47|4144.75|4144.35|4144.87|4144.47|4144.5|4144.1|185
1620148180000|2021-05-04 17:09:40|4144.62|4144.22|4144.75|4144.35|4145|4144.6|4144.5|4144.1|276
1620148190000|2021-05-04 17:09:50|4144.87|4144.47|4144.25|4143.85|4144.87|4144.47|4144|4143.6|394
1620148200000|2021-05-04 17:10:00|4144.37|4143.97|4144.25|4143.85|4144.5|4144.1|4144|4143.6|368
1620148210000|2021-05-04 17:10:10|4144.12|4143.72|4144|4143.6|4144.12|4143.72|4143.75|4143.35|253
1620148220000|2021-05-04 17:10:20|4144.25|4143.85|4144.62|4144.22|4144.75|4144.35|4144.25|4143.85|180
1620148230000|2021-05-04 17:10:30|4144.5|4144.1|4144|4143.6|4144.5|4144.1|4144|4143.6|270
1620148240000|2021-05-04 17:10:40|4143.87|4143.47|4144|4143.6|4144|4143.6|4143.87|4143.47|112
1620148250000|2021-05-04 17:10:50|4144.12|4143.72|4144.12|4143.72|4144.25|4143.85|4144.12|4143.72|129
1620148260000|2021-05-04 17:11:00|4144.25|4143.85|4144.25|4143.85|4144.25|4143.85|4144|4143.6|132
1620148270000|2021-05-04 17:11:10|4144.5|4144.1|4144.5|4144.1|4144.62|4144.22|4144.25|4143.85|229
1620148280000|2021-05-04 17:11:20|4144.25|4143.85|4144|4143.6|4144.5|4144.1|4144|4143.6|185
1620148290000|2021-05-04 17:11:30|4143.75|4143.35|4144|4143.6|4144|4143.6|4143.75|4143.35|168
1620148300000|2021-05-04 17:11:40|4144.12|4143.72|4143.75|4143.35|4144.25|4143.85|4143.75|4143.35|139
1620148310000|2021-05-04 17:11:50|4143.62|4143.22|4144|4143.6|4144|4143.6|4143.62|4143.22|300
1620148320000|2021-05-04 17:12:00|4143.75|4143.35|4143.75|4143.35|4144|4143.6|4143.75|4143.35|250
1620148330000|2021-05-04 17:12:10|4143.5|4143.1|4143.5|4143.1|4143.5|4143.1|4143|4142.6|485
1620148340000|2021-05-04 17:12:20|4143.37|4142.97|4143|4142.6|4143.37|4142.97|4142.75|4142.35|198
1620148350000|2021-05-04 17:12:30|4143.25|4142.85|4143|4142.6|4143.25|4142.85|4143|4142.6|67
1620148360000|2021-05-04 17:12:40|4143.25|4142.85|4144|4143.6|4144|4143.6|4143|4142.6|365
1620148370000|2021-05-04 17:12:50|4144.12|4143.72|4144.75|4144.35|4144.75|4144.35|4144.12|4143.72|284
1620148380000|2021-05-04 17:13:00|4144.5|4144.1|4145.25|4144.85|4145.5|4145.1|4144.5|4144.1|799
1620148390000|2021-05-04 17:13:10|4145.37|4144.97|4145.25|4144.85|4145.5|4145.1|4145.25|4144.85|350
1620148400000|2021-05-04 17:13:20|4145|4144.6|4145.25|4144.85|4145.25|4144.85|4144.75|4144.35|619
1620148410000|2021-05-04 17:13:30|4145.5|4145.1|4145.5|4145.1|4145.5|4145.1|4145.25|4144.85|240
1620148420000|2021-05-04 17:13:40|4145.75|4145.35|4145.75|4145.35|4145.75|4145.35|4145.75|4145.35|78
1620148430000|2021-05-04 17:13:50|4145.5|4145.1|4145.25|4144.85|4145.5|4145.1|4145.25|4144.85|278
1620148440000|2021-05-04 17:14:00|4145|4144.6|4145.75|4145.35|4146|4145.6|4145|4144.6|443
1620148450000|2021-05-04 17:14:10|4145.5|4145.1|4145.75|4145.35|4146|4145.6|4145.5|4145.1|183
1620148460000|2021-05-04 17:14:20|4145.5|4145.1|4145.5|4145.1|4145.5|4145.1|4145.37|4144.97|215
1620148470000|2021-05-04 17:14:30|4145.62|4145.22|4145.75|4145.35|4145.87|4145.47|4145.5|4145.1|82
1620148480000|2021-05-04 17:14:40|4145.87|4145.47|4146.5|4146.1|4146.75|4146.35|4145.5|4145.1|883
1620148490000|2021-05-04 17:14:50|4146.75|4146.35|4147|4146.6|4147.25|4146.85|4146.75|4146.35|924
1620148500000|2021-05-04 17:15:00|4146.75|4146.35|4147.25|4146.85|4147.5|4147.1|4146.75|4146.35|925
1620148510000|2021-05-04 17:15:10|4147.5|4147.1|4147.25|4146.85|4147.5|4147.1|4146.75|4146.35|657
1620148520000|2021-05-04 17:15:20|4147.5|4147.1|4148|4147.6|4148|4147.6|4147.5|4147.1|578
1620148530000|2021-05-04 17:15:30|4148.12|4147.72|4148.5|4148.1|4148.5|4148.1|4148.12|4147.72|800
1620148540000|2021-05-04 17:15:40|4148|4147.6|4147.25|4146.85|4148.5|4148.1|4147|4146.6|4512
1620148550000|2021-05-04 17:15:50|4147.5|4147.1|4147|4146.6|4147.75|4147.35|4147|4146.6|431
1620148560000|2021-05-04 17:16:00|4146.75|4146.35|4146.25|4145.85|4146.75|4146.35|4146|4145.6|761
1620148570000|2021-05-04 17:16:10|4146.5|4146.1|4145.75|4145.35|4146.5|4146.1|4145.25|4144.85|601
1620148580000|2021-05-04 17:16:20|4146|4145.6|4145.5|4145.1|4146|4145.6|4145.5|4145.1|312
1620148590000|2021-05-04 17:16:30|4145.75|4145.35|4145|4144.6|4146|4145.6|4145|4144.6|298
1620148600000|2021-05-04 17:16:40|4145.25|4144.85|4145.25|4144.85|4145.25|4144.85|4145|4144.6|234
1620148610000|2021-05-04 17:16:50|4145|4144.6|4145.75|4145.35|4145.75|4145.35|4144.75|4144.35|377
1620148620000|2021-05-04 17:17:00|4145.5|4145.1|4146|4145.6|4146.5|4146.1|4145.5|4145.1|387
1620148630000|2021-05-04 17:17:10|4145.75|4145.35|4146.25|4145.85|4146.25|4145.85|4145.75|4145.35|235
1620148640000|2021-05-04 17:17:20|4146|4145.6|4146|4145.6|4146.5|4146.1|4146|4145.6|394
1620148650000|2021-05-04 17:17:30|4145.75|4145.35|4145.25|4144.85|4146|4145.6|4145.25|4144.85|338
1620148660000|2021-05-04 17:17:40|4145|4144.6|4145.75|4145.35|4145.75|4145.35|4145|4144.6|395
1620148670000|2021-05-04 17:17:50|4146|4145.6|4146|4145.6|4146.25|4145.85|4146|4145.6|433
1620148680000|2021-05-04 17:18:00|4146.25|4145.85|4146.5|4146.1|4146.5|4146.1|4145.5|4145.1|519
1620148690000|2021-05-04 17:18:10|4146.25|4145.85|4145.5|4145.1|4146.5|4146.1|4145.5|4145.1|316
1620148700000|2021-05-04 17:18:20|4145.62|4145.22|4145.62|4145.22|4145.75|4145.35|4145.5|4145.1|336
1620148710000|2021-05-04 17:18:30|4145.5|4145.1|4145.75|4145.35|4145.75|4145.35|4145.5|4145.1|347
1620148720000|2021-05-04 17:18:40|4146|4145.6|4146|4145.6|4146|4145.6|4146|4145.6|136
1620148730000|2021-05-04 17:18:50|4146.25|4145.85|4146|4145.6|4146.25|4145.85|4145.87|4145.47|177
1620148740000|2021-05-04 17:19:00|4145.87|4145.47|4145.62|4145.22|4146|4145.6|4145.5|4145.1|191
1620148750000|2021-05-04 17:19:10|4145.75|4145.35|4145.5|4145.1|4145.75|4145.35|4145.5|4145.1|136
1620148760000|2021-05-04 17:19:20|4145.62|4145.22|4145.5|4145.1|4146.25|4145.85|4145.5|4145.1|173
1620148770000|2021-05-04 17:19:30|4145.62|4145.22|4145.5|4145.1|4145.62|4145.22|4145.25|4144.85|181
1620148780000|2021-05-04 17:19:40|4145.75|4145.35|4145.75|4145.35|4145.75|4145.35|4145.5|4145.1|160
1620148790000|2021-05-04 17:19:50|4145.5|4145.1|4145.75|4145.35|4145.75|4145.35|4145.5|4145.1|169
1620148800000|2021-05-04 17:20:00|4145.62|4145.22|4145.75|4145.35|4146.25|4145.85|4145.5|4145.1|266
1620148810000|2021-05-04 17:20:10|4145.87|4145.47|4146|4145.6|4146.25|4145.85|4145.75|4145.35|139
1620148820000|2021-05-04 17:20:20|4146.12|4145.72|4146.25|4145.85|4146.5|4146.1|4146.12|4145.72|295
1620148830000|2021-05-04 17:20:30|4146.37|4145.97|4145.5|4145.1|4146.37|4145.97|4145.5|4145.1|279
1620148840000|2021-05-04 17:20:40|4145.25|4144.85|4146.25|4145.85|4146.25|4145.85|4145.25|4144.85|244
1620148850000|2021-05-04 17:20:50|4146.37|4145.97|4146.5|4146.1|4146.5|4146.1|4146.25|4145.85|141
1620148860000|2021-05-04 17:21:00|4146.62|4146.22|4146.5|4146.1|4146.62|4146.22|4146.25|4145.85|369
1620148870000|2021-05-04 17:21:10|4146.25|4145.85|4146.25|4145.85|4146.25|4145.85|4146.25|4145.85|103
1620148880000|2021-05-04 17:21:20|4146|4145.6|4146|4145.6|4146.12|4145.72|4146|4145.6|98
1620148890000|2021-05-04 17:21:30|4146.12|4145.72|4146.5|4146.1|4146.75|4146.35|4146.12|4145.72|139
1620148900000|2021-05-04 17:21:40|4146.37|4145.97|4146.25|4145.85|4146.37|4145.97|4146.25|4145.85|150
1620148910000|2021-05-04 17:21:50|4146|4145.6|4146|4145.6|4146|4145.6|4145.75|4145.35|183
1620148920000|2021-05-04 17:22:00|4145.75|4145.35|4145.75|4145.35|4146.12|4145.72|4145.75|4145.35|199
1620148930000|2021-05-04 17:22:10|4146|4145.6|4145.75|4145.35|4146|4145.6|4145.5|4145.1|275
1620148940000|2021-05-04 17:22:20|4145.87|4145.47|4145.5|4145.1|4146|4145.6|4145.5|4145.1|123
1620148950000|2021-05-04 17:22:30|4145.62|4145.22|4145.75|4145.35|4145.75|4145.35|4145.5|4145.1|204
1620148960000|2021-05-04 17:22:40|4145.87|4145.47|4145.5|4145.1|4146|4145.6|4145.5|4145.1|100
1620148970000|2021-05-04 17:22:50|4145.25|4144.85|4146|4145.6|4146|4145.6|4145.25|4144.85|234
1620148980000|2021-05-04 17:23:00|4145.87|4145.47|4146|4145.6|4146.25|4145.85|4145.87|4145.47|184
1620148990000|2021-05-04 17:23:10|4146.12|4145.72|4147|4146.6|4147.25|4146.85|4146|4145.6|509
1620149000000|2021-05-04 17:23:20|4147.12|4146.72|4147.5|4147.1|4147.5|4147.1|4147|4146.6|379
1620149010000|2021-05-04 17:23:30|4147.75|4147.35|4147.75|4147.35|4148|4147.6|4147.75|4147.35|333
1620149020000|2021-05-04 17:23:40|4147.87|4147.47|4148.25|4147.85|4148.5|4148.1|4147.87|4147.47|236
1620149030000|2021-05-04 17:23:50|4148|4147.6|4148.25|4147.85|4148.25|4147.85|4148|4147.6|390
1620149040000|2021-05-04 17:24:00|4148|4147.6|4148.25|4147.85|4148.5|4148.1|4147.87|4147.47|698
1620149050000|2021-05-04 17:24:10|4148.5|4148.1|4148|4147.6|4148.5|4148.1|4148|4147.6|298
1620149060000|2021-05-04 17:24:20|4147.87|4147.47|4147.5|4147.1|4148.25|4147.85|4147.5|4147.1|167
1620149070000|2021-05-04 17:24:30|4147.37|4146.97|4147.5|4147.1|4147.75|4147.35|4147.25|4146.85|154
1620149080000|2021-05-04 17:24:40|4147.25|4146.85|4147.25|4146.85|4147.5|4147.1|4147|4146.6|221
1620149090000|2021-05-04 17:24:50|4147.37|4146.97|4146.75|4146.35|4147.5|4147.1|4146.75|4146.35|350
1620149100000|2021-05-04 17:25:00|4147|4146.6|4147|4146.6|4147|4146.6|4146.75|4146.35|245
1620149110000|2021-05-04 17:25:10|4146.75|4146.35|4147.25|4146.85|4147.25|4146.85|4146.5|4146.1|434
1620149120000|2021-05-04 17:25:20|4147|4146.6|4147.75|4147.35|4147.75|4147.35|4147|4146.6|199
1620149130000|2021-05-04 17:25:30|4147.5|4147.1|4147.75|4147.35|4147.75|4147.35|4147.25|4146.85|537
1620149140000|2021-05-04 17:25:40|4147.87|4147.47|4148|4147.6|4148.25|4147.85|4147.75|4147.35|336
1620149150000|2021-05-04 17:25:50|4147.75|4147.35|4147.75|4147.35|4147.75|4147.35|4147.75|4147.35|93
1620149160000|2021-05-04 17:26:00|4147.87|4147.47|4147.5|4147.1|4148.75|4148.35|4147.5|4147.1|801
1620149170000|2021-05-04 17:26:10|4147.75|4147.35|4148.5|4148.1|4148.5|4148.1|4147.75|4147.35|269
1620149180000|2021-05-04 17:26:20|4148.25|4147.85|4148.25|4147.85|4148.5|4148.1|4148.25|4147.85|238
1620149190000|2021-05-04 17:26:30|4148.12|4147.72|4148.5|4148.1|4148.5|4148.1|4148|4147.6|123
1620149200000|2021-05-04 17:26:40|4148.25|4147.85|4148.5|4148.1|4148.5|4148.1|4148.25|4147.85|188
1620149210000|2021-05-04 17:26:50|4148.37|4147.97|4148.5|4148.1|4148.5|4148.1|4148.37|4147.97|141
1620149220000|2021-05-04 17:27:00|4148.62|4148.22|4149.25|4148.85|4149.25|4148.85|4148.62|4148.22|411
1620149230000|2021-05-04 17:27:10|4149.37|4148.97|4150|4149.6|4150|4149.6|4149.37|4148.97|406
1620149240000|2021-05-04 17:27:20|4149.75|4149.35|4149.75|4149.35|4150|4149.6|4149.75|4149.35|114
1620149250000|2021-05-04 17:27:30|4149.5|4149.1|4149.25|4148.85|4149.75|4149.35|4149|4148.6|429
1620149260000|2021-05-04 17:27:40|4149.37|4148.97|4149.5|4149.1|4149.62|4149.22|4149.25|4148.85|193
1620149270000|2021-05-04 17:27:50|4149.62|4149.22|4150.25|4149.85|4150.25|4149.85|4149.5|4149.1|241
1620149280000|2021-05-04 17:28:00|4150|4149.6|4149.75|4149.35|4150|4149.6|4149.62|4149.22|277
1620149290000|2021-05-04 17:28:10|4150|4149.6|4150.12|4149.72|4150.12|4149.72|4150|4149.6|138
1620149300000|2021-05-04 17:28:20|4150|4149.6|4149.75|4149.35|4150.25|4149.85|4149.5|4149.1|569
1620149310000|2021-05-04 17:28:30|4149.62|4149.22|4149.5|4149.1|4149.75|4149.35|4149.5|4149.1|230
1620149320000|2021-05-04 17:28:40|4149.25|4148.85|4149.5|4149.1|4149.5|4149.1|4149.25|4148.85|242
1620149330000|2021-05-04 17:28:50|4149.25|4148.85|4148|4147.6|4149.75|4149.35|4148|4147.6|3854
1620149340000|2021-05-04 17:29:00|4148.25|4147.85|4147.75|4147.35|4148.5|4148.1|4147.75|4147.35|637
1620149350000|2021-05-04 17:29:10|4147.5|4147.1|4148.5|4148.1|4148.75|4148.35|4147.5|4147.1|1117
1620149360000|2021-05-04 17:29:20|4148.75|4148.35|4147.75|4147.35|4148.75|4148.35|4147.75|4147.35|383
1620149370000|2021-05-04 17:29:30|4147.87|4147.47|4147.5|4147.1|4148|4147.6|4147.5|4147.1|436
1620149380000|2021-05-04 17:29:40|4147.75|4147.35|4147.5|4147.1|4147.75|4147.35|4147.25|4146.85|342
1620149390000|2021-05-04 17:29:50|4147.62|4147.22|4148|4147.6|4148|4147.6|4147.62|4147.22|325
1620149400000|2021-05-04 17:30:00|4148.25|4147.85|4147.5|4147.1|4148.25|4147.85|4147.5|4147.1|473
1620149410000|2021-05-04 17:30:10|4147.75|4147.35|4147.75|4147.35|4148|4147.6|4147.25|4146.85|240
1620149420000|2021-05-04 17:30:20|4147.62|4147.22|4147.25|4146.85|4147.75|4147.35|4147|4146.6|334
1620149430000|2021-05-04 17:30:30|4147.12|4146.72|4146.75|4146.35|4147.25|4146.85|4146.75|4146.35|262
1620149440000|2021-05-04 17:30:40|4147|4146.6|4146|4145.6|4147|4146.6|4146|4145.6|593
1620149450000|2021-05-04 17:30:50|4145.75|4145.35|4145.75|4145.35|4146|4145.6|4145.5|4145.1|897
1620149460000|2021-05-04 17:31:00|4146|4145.6|4146.12|4145.72|4146.25|4145.85|4145.75|4145.35|448
1620149470000|2021-05-04 17:31:10|4146|4145.6|4146.25|4145.85|4146.5|4146.1|4146|4145.6|278
1620149480000|2021-05-04 17:31:20|4146.37|4145.97|4146.5|4146.1|4146.75|4146.35|4146.37|4145.97|311
1620149490000|2021-05-04 17:31:30|4146.75|4146.35|4146.75|4146.35|4147|4146.6|4146.5|4146.1|177
1620149500000|2021-05-04 17:31:40|4146.25|4145.85|4146|4145.6|4146.5|4146.1|4146|4145.6|194
1620149510000|2021-05-04 17:31:50|4145.87|4145.47|4146.5|4146.1|4146.75|4146.35|4145.75|4145.35|432
1620149520000|2021-05-04 17:32:00|4146.25|4145.85|4146.5|4146.1|4146.75|4146.35|4146|4145.6|282
1620149530000|2021-05-04 17:32:10|4146.75|4146.35|4147|4146.6|4147|4146.6|4146.75|4146.35|136
1620149540000|2021-05-04 17:32:20|4147.25|4146.85|4147.25|4146.85|4147.5|4147.1|4147|4146.6|447
1620149550000|2021-05-04 17:32:30|4147|4146.6|4147|4146.6|4147.25|4146.85|4147|4146.6|149
1620149560000|2021-05-04 17:32:40|4146.5|4146.1|4146.37|4145.97|4146.75|4146.35|4146.37|4145.97|212
1620149570000|2021-05-04 17:32:50|4146.5|4146.1|4147|4146.6|4147|4146.6|4146.25|4145.85|202
1620149580000|2021-05-04 17:33:00|4147.12|4146.72|4148|4147.6|4148.25|4147.85|4147.12|4146.72|661
1620149590000|2021-05-04 17:33:10|4147.75|4147.35|4148|4147.6|4148.25|4147.85|4147.5|4147.1|311
1620149600000|2021-05-04 17:33:20|4147.75|4147.35|4147.5|4147.1|4147.75|4147.35|4147.25|4146.85|231
1620149610000|2021-05-04 17:33:30|4147.62|4147.22|4148.25|4147.85|4148.25|4147.85|4147.62|4147.22|138
1620149620000|2021-05-04 17:33:40|4148.5|4148.1|4148.75|4148.35|4148.75|4148.35|4148.5|4148.1|328
1620149630000|2021-05-04 17:33:50|4148.87|4148.47|4149|4148.6|4149|4148.6|4148.75|4148.35|161
1620149640000|2021-05-04 17:34:00|4149.12|4148.72|4149.25|4148.85|4149.5|4149.1|4149|4148.6|613
1620149650000|2021-05-04 17:34:10|4149|4148.6|4149.25|4148.85|4149.5|4149.1|4149|4148.6|208
1620149660000|2021-05-04 17:34:20|4149|4148.6|4148.75|4148.35|4149|4148.6|4148.5|4148.1|388
1620149670000|2021-05-04 17:34:30|4148.87|4148.47|4149|4148.6|4149.25|4148.85|4148.75|4148.35|228
1620149680000|2021-05-04 17:34:40|4148.75|4148.35|4149|4148.6|4149|4148.6|4148.75|4148.35|207
1620149690000|2021-05-04 17:34:50|4149.12|4148.72|4149.5|4149.1|4149.5|4149.1|4149|4148.6|275
1620149700000|2021-05-04 17:35:00|4149.75|4149.35|4149.5|4149.1|4149.75|4149.35|4149.5|4149.1|354
1620149710000|2021-05-04 17:35:10|4149.75|4149.35|4149.75|4149.35|4149.75|4149.35|4149.5|4149.1|760
1620149720000|2021-05-04 17:35:20|4149.87|4149.47|4150.25|4149.85|4150.25|4149.85|4149.75|4149.35|426
1620149730000|2021-05-04 17:35:30|4150.5|4150.1|4150.5|4150.1|4150.75|4150.35|4150.5|4150.1|600
1620149740000|2021-05-04 17:35:40|4150.62|4150.22|4150.25|4149.85|4150.75|4150.35|4150.25|4149.85|383
1620149750000|2021-05-04 17:35:50|4150.5|4150.1|4149.5|4149.1|4150.5|4150.1|4149.5|4149.1|469
1620149760000|2021-05-04 17:36:00|4149.25|4148.85|4149|4148.6|4149.37|4148.97|4148.87|4148.47|598
1620149770000|2021-05-04 17:36:10|4149.12|4148.72|4148.75|4148.35|4149.12|4148.72|4148.5|4148.1|463
1620149780000|2021-05-04 17:36:20|4148.62|4148.22|4149|4148.6|4149|4148.6|4148.5|4148.1|201
1620149790000|2021-05-04 17:36:30|4148.87|4148.47|4149|4148.6|4149.25|4148.85|4148.87|4148.47|189
1620149800000|2021-05-04 17:36:40|4149.12|4148.72|4149.5|4149.1|4149.5|4149.1|4149|4148.6|279
1620149810000|2021-05-04 17:36:50|4149.75|4149.35|4149.75|4149.35|4149.75|4149.35|4149.5|4149.1|211
1620149820000|2021-05-04 17:37:00|4149.5|4149.1|4149.62|4149.22|4149.75|4149.35|4149.5|4149.1|178
1620149830000|2021-05-04 17:37:10|4149.75|4149.35|4149.5|4149.1|4149.75|4149.35|4149.25|4148.85|303
1620149840000|2021-05-04 17:37:20|4149.75|4149.35|4149.5|4149.1|4149.75|4149.35|4149.25|4148.85|325
1620149850000|2021-05-04 17:37:30|4149.75|4149.35|4149.25|4148.85|4149.75|4149.35|4149|4148.6|362
1620149860000|2021-05-04 17:37:40|4149|4148.6|4148.75|4148.35|4149|4148.6|4148.75|4148.35|174
1620149870000|2021-05-04 17:37:50|4148.62|4148.22|4149|4148.6|4149|4148.6|4148.5|4148.1|230
1620149880000|2021-05-04 17:38:00|4149.12|4148.72|4149.25|4148.85|4149.25|4148.85|4149.12|4148.72|209
1620149890000|2021-05-04 17:38:10|4149.12|4148.72|4149.25|4148.85|4149.25|4148.85|4149.12|4148.72|98
1620149900000|2021-05-04 17:38:20|4149|4148.6|4149.25|4148.85|4149.37|4148.97|4149|4148.6|158
1620149910000|2021-05-04 17:38:30|4149.37|4148.97|4149.25|4148.85|4149.5|4149.1|4149.25|4148.85|105
1620149920000|2021-05-04 17:38:40|4149.37|4148.97|4149|4148.6|4149.37|4148.97|4149|4148.6|217
1620149930000|2021-05-04 17:38:50|4148.75|4148.35|4148.75|4148.35|4149.25|4148.85|4148.75|4148.35|307
1620149940000|2021-05-04 17:39:00|4148.5|4148.1|4148.5|4148.1|4148.75|4148.35|4148.37|4147.97|370
1620149950000|2021-05-04 17:39:10|4148.37|4147.97|4148.75|4148.35|4148.75|4148.35|4148.37|4147.97|94
1620149960000|2021-05-04 17:39:20|4148.62|4148.22|4148.62|4148.22|4148.75|4148.35|4148.5|4148.1|202
1620149970000|2021-05-04 17:39:30|4148.75|4148.35|4149|4148.6|4149.25|4148.85|4148.62|4148.22|199
1620149980000|2021-05-04 17:39:40|4149.12|4148.72|4149.25|4148.85|4149.25|4148.85|4149|4148.6|200
1620149990000|2021-05-04 17:39:50|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4149|4148.6|68
1620150000000|2021-05-04 17:40:00|4149.5|4149.1|4149|4148.6|4149.5|4149.1|4149|4148.6|338
1620150010000|2021-05-04 17:40:10|4149.12|4148.72|4148.75|4148.35|4149.25|4148.85|4148.75|4148.35|239
1620150020000|2021-05-04 17:40:20|4148.5|4148.1|4148.5|4148.1|4148.75|4148.35|4148.5|4148.1|191
1620150030000|2021-05-04 17:40:30|4148.25|4147.85|4148.25|4147.85|4148.5|4148.1|4148|4147.6|283
1620150040000|2021-05-04 17:40:40|4148.37|4147.97|4148.5|4148.1|4148.5|4148.1|4148|4147.6|224
1620150050000|2021-05-04 17:40:50|4148.75|4148.35|4148.75|4148.35|4148.75|4148.35|4148.5|4148.1|229
1620150060000|2021-05-04 17:41:00|4149|4148.6|4148.5|4148.1|4149.25|4148.85|4148.5|4148.1|257
1620150070000|2021-05-04 17:41:10|4148.62|4148.22|4148.25|4147.85|4148.62|4148.22|4148.25|4147.85|155
1620150080000|2021-05-04 17:41:20|4148.37|4147.97|4148.5|4148.1|4148.5|4148.1|4148.25|4147.85|252
1620150090000|2021-05-04 17:41:30|4148.25|4147.85|4148.25|4147.85|4148.5|4148.1|4148|4147.6|169
1620150100000|2021-05-04 17:41:40|4148.12|4147.72|4147.75|4147.35|4148.25|4147.85|4147.5|4147.1|416
1620150110000|2021-05-04 17:41:50|4147.87|4147.47|4148|4147.6|4148|4147.6|4147.75|4147.35|190
1620150120000|2021-05-04 17:42:00|4147.87|4147.47|4148.75|4148.35|4148.75|4148.35|4147.87|4147.47|322
1620150130000|2021-05-04 17:42:10|4148.87|4148.47|4148.25|4147.85|4149|4148.6|4148.25|4147.85|341
1620150140000|2021-05-04 17:42:20|4148|4147.6|4147.75|4147.35|4148.25|4147.85|4147.75|4147.35|420
1620150150000|2021-05-04 17:42:30|4147.87|4147.47|4147.75|4147.35|4148|4147.6|4147.25|4146.85|337
1620150160000|2021-05-04 17:42:40|4147.5|4147.1|4147.5|4147.1|4147.75|4147.35|4147.5|4147.1|306
1620150170000|2021-05-04 17:42:50|4147.25|4146.85|4147.25|4146.85|4147.5|4147.1|4147|4146.6|370
1620150180000|2021-05-04 17:43:00|4147|4146.6|4147|4146.6|4147.25|4146.85|4146.75|4146.35|651
1620150190000|2021-05-04 17:43:10|4146.87|4146.47|4146.87|4146.47|4146.87|4146.47|4146.5|4146.1|287
1620150200000|2021-05-04 17:43:20|4147|4146.6|4146.75|4146.35|4147|4146.6|4146.75|4146.35|106
1620150210000|2021-05-04 17:43:30|4147|4146.6|4146.5|4146.1|4147|4146.6|4146.25|4145.85|838
1620150220000|2021-05-04 17:43:40|4146.37|4145.97|4145.75|4145.35|4146.5|4146.1|4145.75|4145.35|461
1620150230000|2021-05-04 17:43:50|4146|4145.6|4145.75|4145.35|4146|4145.6|4145.75|4145.35|359
1620150240000|2021-05-04 17:44:00|4145.5|4145.1|4146.25|4145.85|4146.5|4146.1|4145.5|4145.1|563
1620150250000|2021-05-04 17:44:10|4146.37|4145.97|4146.5|4146.1|4146.75|4146.35|4146.25|4145.85|528
1620150260000|2021-05-04 17:44:20|4146.25|4145.85|4146.5|4146.1|4146.5|4146.1|4146.25|4145.85|274
1620150270000|2021-05-04 17:44:30|4146.62|4146.22|4146.75|4146.35|4146.75|4146.35|4146.5|4146.1|481
1620150280000|2021-05-04 17:44:40|4146.5|4146.1|4146.75|4146.35|4146.75|4146.35|4146.5|4146.1|193
1620150290000|2021-05-04 17:44:50|||||||||162
1620150300000|2021-05-04 17:45:00|4146.5|4146.1|4146.75|4146.35|4147|4146.6|4146|4145.6|779
1620150310000|2021-05-04 17:45:10|4147|4146.6|4146.37|4145.97|4147|4146.6|4146.25|4145.85|361
1620150320000|2021-05-04 17:45:20|4146.25|4145.85|4146|4145.6|4146.5|4146.1|4146|4145.6|265
1620150330000|2021-05-04 17:45:30|4146.12|4145.72|4146.25|4145.85|4146.37|4145.97|4146|4145.6|237
1620150340000|2021-05-04 17:45:40|4146.12|4145.72|4146|4145.6|4146.12|4145.72|4145.75|4145.35|221
1620150350000|2021-05-04 17:45:50|4145.75|4145.35|4145.75|4145.35|4146|4145.6|4145.75|4145.35|248
1620150360000|2021-05-04 17:46:00|4145.87|4145.47|4145.5|4145.1|4148.25|4147.85|4144.25|4143.85|9706
1620150370000|2021-05-04 17:46:10|4145|4144.6|4144.5|4144.1|4145.25|4144.85|4143.75|4143.35|2099
1620150380000|2021-05-04 17:46:20|4144.75|4144.35|4145.5|4145.1|4145.5|4145.1|4144|4143.6|1412
1620150390000|2021-05-04 17:46:30|4145.75|4145.35|4144.75|4144.35|4146.12|4145.72|4144.75|4144.35|901
1620150400000|2021-05-04 17:46:40|4144.87|4144.47|4145.25|4144.85|4145.62|4145.22|4144.75|4144.35|642
1620150410000|2021-05-04 17:46:50|4145|4144.6|4143.25|4142.85|4145.25|4144.85|4143|4142.6|1266
1620150420000|2021-05-04 17:47:00|4143.5|4143.1|4144.25|4143.85|4144.5|4144.1|4143.25|4142.85|940
1620150430000|2021-05-04 17:47:10|4144.5|4144.1|4144.75|4144.35|4145.25|4144.85|4144.5|4144.1|659
1620150440000|2021-05-04 17:47:20|4144.87|4144.47|4144.25|4143.85|4145|4144.6|4144.25|4143.85|320
1620150450000|2021-05-04 17:47:30|4144.5|4144.1|4143.5|4143.1|4144.5|4144.1|4143.5|4143.1|460
1620150460000|2021-05-04 17:47:40|4143.75|4143.35|4144|4143.6|4144.25|4143.85|4143.5|4143.1|545
1620150470000|2021-05-04 17:47:50|4144.25|4143.85|4144.75|4144.35|4144.75|4144.35|4144.25|4143.85|246
1620150480000|2021-05-04 17:48:00|4144.5|4144.1|4144.75|4144.35|4145|4144.6|4144.5|4144.1|619
1620150490000|2021-05-04 17:48:10|4145|4144.6|4146|4145.6|4146|4145.6|4144.75|4144.35|553
1620150500000|2021-05-04 17:48:20|4145.87|4145.47|4145.75|4145.35|4146|4145.6|4145.5|4145.1|247
1620150510000|2021-05-04 17:48:30|4145.62|4145.22|4145.5|4145.1|4145.75|4145.35|4145.25|4144.85|258
1620150520000|2021-05-04 17:48:40|4145.75|4145.35|4145.25|4144.85|4146|4145.6|4145.25|4144.85|415
1620150530000|2021-05-04 17:48:50|4145.5|4145.1|4146|4145.6|4146|4145.6|4145.25|4144.85|260
1620150540000|2021-05-04 17:49:00|4145.87|4145.47|4146|4145.6|4146.25|4145.85|4145.87|4145.47|339
1620150550000|2021-05-04 17:49:10|4146.25|4145.85|4146|4145.6|4146.25|4145.85|4146|4145.6|171
1620150560000|2021-05-04 17:49:20|4146.25|4145.85|4146|4145.6|4146.25|4145.85|4146|4145.6|145
1620150570000|2021-05-04 17:49:30|4146.25|4145.85|4145.75|4145.35|4146.25|4145.85|4145.5|4145.1|211
1620150580000|2021-05-04 17:49:40|4145.5|4145.1|4145.25|4144.85|4145.5|4145.1|4145.25|4144.85|111
1620150590000|2021-05-04 17:49:50|4145.5|4145.1|4146|4145.6|4146|4145.6|4145.5|4145.1|111
1620150600000|2021-05-04 17:50:00|4145.87|4145.47|4146|4145.6|4146|4145.6|4145.5|4145.1|161
1620150610000|2021-05-04 17:50:10|4145.87|4145.47|4146|4145.6|4146.12|4145.72|4145.75|4145.35|232
1620150620000|2021-05-04 17:50:20|4145.75|4145.35|4145.87|4145.47|4146|4145.6|4145.75|4145.35|127
1620150630000|2021-05-04 17:50:30|4145.75|4145.35|4143.75|4143.35|4145.75|4145.35|4143.75|4143.35|640
1620150640000|2021-05-04 17:50:40|4144|4143.6|4144.25|4143.85|4144.37|4143.97|4144|4143.6|181
1620150650000|2021-05-04 17:50:50|4144.37|4143.97|4144.25|4143.85|4144.5|4144.1|4144.25|4143.85|249
1620150660000|2021-05-04 17:51:00|4144.37|4143.97|4143.75|4143.35|4144.5|4144.1|4143.25|4142.85|687
1620150670000|2021-05-04 17:51:10|4144|4143.6|4143.75|4143.35|4144.25|4143.85|4143.75|4143.35|463
1620150680000|2021-05-04 17:51:20|4143.87|4143.47|4143.5|4143.1|4144|4143.6|4143.25|4142.85|480
1620150690000|2021-05-04 17:51:30|4143.25|4142.85|4143.25|4142.85|4143.25|4142.85|4143|4142.6|330
1620150700000|2021-05-04 17:51:40|4143|4142.6|4143.37|4142.97|4143.5|4143.1|4143|4142.6|266
1620150710000|2021-05-04 17:51:50|4143.5|4143.1|4143.5|4143.1|4143.5|4143.1|4143.25|4142.85|191
1620150720000|2021-05-04 17:52:00|4144|4143.6|4143.5|4143.1|4144|4143.6|4143.5|4143.1|435
1620150730000|2021-05-04 17:52:10|4143.75|4143.35|4143.75|4143.35|4144|4143.6|4143.75|4143.35|278
1620150740000|2021-05-04 17:52:20|4143.87|4143.47|4143.75|4143.35|4144|4143.6|4143.62|4143.22|336
1620150750000|2021-05-04 17:52:30|4143.87|4143.47|4143.75|4143.35|4144|4143.6|4143.5|4143.1|301
1620150760000|2021-05-04 17:52:40|4143.87|4143.47|4143.75|4143.35|4144|4143.6|4143.62|4143.22|201
1620150770000|2021-05-04 17:52:50|4144|4143.6|4144.5|4144.1|4144.5|4144.1|4143.75|4143.35|290
1620150780000|2021-05-04 17:53:00|4144.25|4143.85|4144.5|4144.1|4144.5|4144.1|4144.25|4143.85|162
1620150790000|2021-05-04 17:53:10|4144.25|4143.85|4144|4143.6|4144.5|4144.1|4144|4143.6|299
1620150800000|2021-05-04 17:53:20|4144.12|4143.72|4144|4143.6|4144.5|4144.1|4144|4143.6|108
1620150810000|2021-05-04 17:53:30|4143.87|4143.47|4144|4143.6|4144.25|4143.85|4143.87|4143.47|163
1620150820000|2021-05-04 17:53:40|4144.25|4143.85|4144.12|4143.72|4144.25|4143.85|4144.12|4143.72|89
1620150830000|2021-05-04 17:53:50|4144|4143.6|4143.75|4143.35|4144|4143.6|4143.75|4143.35|132
1620150840000|2021-05-04 17:54:00|4143.5|4143.1|4143.37|4142.97|4143.75|4143.35|4143|4142.6|533
1620150850000|2021-05-04 17:54:10|4143|4142.6|4144|4143.6|4144|4143.6|4143|4142.6|414
1620150860000|2021-05-04 17:54:20|4143.87|4143.47|4143.5|4143.1|4143.87|4143.47|4143.25|4142.85|197
1620150870000|2021-05-04 17:54:30|4143.75|4143.35|4143.75|4143.35|4143.75|4143.35|4143.37|4142.97|205
1620150880000|2021-05-04 17:54:40|4144|4143.6|4143.75|4143.35|4144|4143.6|4143.75|4143.35|113
1620150890000|2021-05-04 17:54:50|4144|4143.6|4143.62|4143.22|4144|4143.6|4143.62|4143.22|208
1620150900000|2021-05-04 17:55:00|4143.5|4143.1|4143.25|4142.85|4143.75|4143.35|4143.25|4142.85|210
1620150910000|2021-05-04 17:55:10|4143.37|4142.97|4143.5|4143.1|4143.5|4143.1|4143|4142.6|366
1620150920000|2021-05-04 17:55:20|4143.25|4142.85|4143.75|4143.35|4143.75|4143.35|4143.25|4142.85|192
1620150930000|2021-05-04 17:55:30|4143.5|4143.1|4144.25|4143.85|4144.5|4144.1|4143.5|4143.1|412
1620150940000|2021-05-04 17:55:40|4144.5|4144.1|4144.75|4144.35|4145.25|4144.85|4144.25|4143.85|400
1620150950000|2021-05-04 17:55:50|4144.87|4144.47|4144.75|4144.35|4145.25|4144.85|4144.75|4144.35|322
1620150960000|2021-05-04 17:56:00|4145|4144.6|4144.75|4144.35|4145|4144.6|4144.75|4144.35|204
1620150970000|2021-05-04 17:56:10|4144.87|4144.47|4144.5|4144.1|4144.87|4144.47|4144.5|4144.1|110
1620150980000|2021-05-04 17:56:20|4144.75|4144.35|4145.5|4145.1|4145.5|4145.1|4144.75|4144.35|402
1620150990000|2021-05-04 17:56:30|4145.25|4144.85|4145|4144.6|4145.25|4144.85|4145|4144.6|169
1620151000000|2021-05-04 17:56:40|4145.12|4144.72|4145.25|4144.85|4145.5|4145.1|4145|4144.6|224
1620151010000|2021-05-04 17:56:50|4145|4144.6|4144.75|4144.35|4145|4144.6|4144.62|4144.22|283
1620151020000|2021-05-04 17:57:00|4144.5|4144.1|4144.75|4144.35|4144.75|4144.35|4144.5|4144.1|64
1620151030000|2021-05-04 17:57:10|4144.87|4144.47|4145.25|4144.85|4145.25|4144.85|4144.75|4144.35|152
1620151040000|2021-05-04 17:57:20|4145.5|4145.1|4145.5|4145.1|4145.5|4145.1|4145.12|4144.72|335
1620151050000|2021-05-04 17:57:30|4145.62|4145.22|4145.75|4145.35|4145.75|4145.35|4145.5|4145.1|243
1620151060000|2021-05-04 17:57:40|4145.87|4145.47|4146.25|4145.85|4146.25|4145.85|4145.75|4145.35|300
1620151070000|2021-05-04 17:57:50|4146.37|4145.97|4147|4146.6|4147.25|4146.85|4146.25|4145.85|578
1620151080000|2021-05-04 17:58:00|4147.25|4146.85|4147.25|4146.85|4147.5|4147.1|4147|4146.6|394
1620151090000|2021-05-04 17:58:10|4147|4146.6|4147|4146.6|4147.25|4146.85|4146.75|4146.35|216
1620151100000|2021-05-04 17:58:20|4146.75|4146.35|4146.5|4146.1|4147|4146.6|4146.5|4146.1|376
1620151110000|2021-05-04 17:58:30|4146.25|4145.85|4146.25|4145.85|4146.37|4145.97|4146|4145.6|287
1620151120000|2021-05-04 17:58:40|4146|4145.6|4146.25|4145.85|4146.25|4145.85|4146|4145.6|116
1620151130000|2021-05-04 17:58:50|4146.37|4145.97|4146.5|4146.1|4146.5|4146.1|4146|4145.6|274
1620151140000|2021-05-04 17:59:00|4146.62|4146.22|4146|4145.6|4146.62|4146.22|4146|4145.6|198
1620151150000|2021-05-04 17:59:10|4146.25|4145.85|4146.75|4146.35|4146.75|4146.35|4146.12|4145.72|172
1620151160000|2021-05-04 17:59:20|4147.25|4146.85|4147|4146.6|4147.25|4146.85|4146.75|4146.35|242
1620151170000|2021-05-04 17:59:30|4146.75|4146.35|4146.5|4146.1|4146.75|4146.35|4146.5|4146.1|332
1620151180000|2021-05-04 17:59:40|4146.75|4146.35|4146.25|4145.85|4146.75|4146.35|4146.25|4145.85|258
1620151190000|2021-05-04 17:59:50|4146.5|4146.1|4146.12|4145.72|4146.5|4146.1|4146|4145.6|414
1620151200000|2021-05-04 18:00:00|4146.25|4145.85|4146.5|4146.1|4146.5|4146.1|4146|4145.6|323
1620151210000|2021-05-04 18:00:10|4146.25|4145.85|4145|4144.6|4146.25|4145.85|4144.75|4144.35|894
1620151220000|2021-05-04 18:00:20|4144.75|4144.35|4144.75|4144.35|4145|4144.6|4144.5|4144.1|545
1620151230000|2021-05-04 18:00:30|4144.62|4144.22|4144.75|4144.35|4144.75|4144.35|4144.5|4144.1|164
1620151240000|2021-05-04 18:00:40|4144.5|4144.1|4144|4143.6|4144.5|4144.1|4144|4143.6|309
1620151250000|2021-05-04 18:00:50|4143.87|4143.47|4144|4143.6|4144|4143.6|4143.87|4143.47|170
1620151260000|2021-05-04 18:01:00|4144.25|4143.85|4144.25|4143.85|4144.25|4143.85|4144.25|4143.85|206
1620151270000|2021-05-04 18:01:10|4144.37|4143.97|4144.5|4144.1|4144.75|4144.35|4144|4143.6|422
1620151280000|2021-05-04 18:01:20|4144.25|4143.85|4143.75|4143.35|4144.25|4143.85|4143|4142.6|763
1620151290000|2021-05-04 18:01:30|4143.5|4143.1|4144|4143.6|4144.25|4143.85|4143.5|4143.1|416
1620151300000|2021-05-04 18:01:40|4143.75|4143.35|4143.75|4143.35|4143.75|4143.35|4143.25|4142.85|323
1620151310000|2021-05-04 18:01:50|4143.5|4143.1|4143.5|4143.1|4143.87|4143.47|4143.5|4143.1|277
1620151320000|2021-05-04 18:02:00|4143.25|4142.85|4143.25|4142.85|4143.37|4142.97|4143|4142.6|375
1620151330000|2021-05-04 18:02:10|4143.37|4142.97|4143.75|4143.35|4143.75|4143.35|4143.25|4142.85|141
1620151340000|2021-05-04 18:02:20|4144|4143.6|4144|4143.6|4144.5|4144.1|4144|4143.6|435
1620151350000|2021-05-04 18:02:30|4144.25|4143.85|4144|4143.6|4144.25|4143.85|4144|4143.6|131
1620151360000|2021-05-04 18:02:40|4144.25|4143.85|4144.25|4143.85|4144.5|4144.1|4144|4143.6|176
1620151370000|2021-05-04 18:02:50|4144.12|4143.72|4144.75|4144.35|4144.75|4144.35|4144|4143.6|285
1620151380000|2021-05-04 18:03:00|4145|4144.6|4145.5|4145.1|4145.5|4145.1|4144.87|4144.47|270
1620151390000|2021-05-04 18:03:10|4145.37|4144.97|4145|4144.6|4145.5|4145.1|4145|4144.6|180
1620151400000|2021-05-04 18:03:20|4144.75|4144.35|4144.5|4144.1|4145|4144.6|4144.37|4143.97|212
1620151410000|2021-05-04 18:03:30|4144.75|4144.35|4144.25|4143.85|4144.75|4144.35|4144.25|4143.85|233
1620151420000|2021-05-04 18:03:40|4144.5|4144.1|4144.25|4143.85|4144.5|4144.1|4144|4143.6|221
1620151430000|2021-05-04 18:03:50|4144.5|4144.1|4144.5|4144.1|4144.5|4144.1|4144.5|4144.1|99
1620151440000|2021-05-04 18:04:00|4144.75|4144.35|4144.5|4144.1|4144.75|4144.35|4144.5|4144.1|149
1620151450000|2021-05-04 18:04:10|4144.75|4144.35|4145|4144.6|4145|4144.6|4144.75|4144.35|106
1620151460000|2021-05-04 18:04:20|4144.75|4144.35|4145.25|4144.85|4145.25|4144.85|4144.75|4144.35|200
1620151470000|2021-05-04 18:04:30|4145.5|4145.1|4145.25|4144.85|4145.5|4145.1|4145.25|4144.85|145
1620151480000|2021-05-04 18:04:40|4145|4144.6|4145.75|4145.35|4145.75|4145.35|4145|4144.6|209
1620151490000|2021-05-04 18:04:50|4146|4145.6|4147.25|4146.85|4147.25|4146.85|4146|4145.6|488
1620151500000|2021-05-04 18:05:00|4147.5|4147.1|4149|4148.6|4149|4148.6|4147.5|4147.1|2133
1620151510000|2021-05-04 18:05:10|4149.12|4148.72|4148.5|4148.1|4149.5|4149.1|4148.5|4148.1|818
1620151520000|2021-05-04 18:05:20|4148.12|4147.72|4147.5|4147.1|4148.25|4147.85|4147.5|4147.1|671
1620151530000|2021-05-04 18:05:30|4147.25|4146.85|4146|4145.6|4147.25|4146.85|4145.75|4145.35|660
1620151540000|2021-05-04 18:05:40|4146.12|4145.72|4147|4146.6|4147|4146.6|4146.12|4145.72|371
1620151550000|2021-05-04 18:05:50|4146.75|4146.35|4147.25|4146.85|4147.5|4147.1|4146.75|4146.35|367
1620151560000|2021-05-04 18:06:00|4146.75|4146.35|4147|4146.6|4147|4146.6|4146.5|4146.1|369
1620151570000|2021-05-04 18:06:10|4146.87|4146.47|4147.25|4146.85|4147.5|4147.1|4146.75|4146.35|204
1620151580000|2021-05-04 18:06:20|4147|4146.6|4146.75|4146.35|4147|4146.6|4146.5|4146.1|374
1620151590000|2021-05-04 18:06:30|4146.87|4146.47|4146.5|4146.1|4147|4146.6|4146.5|4146.1|110
1620151600000|2021-05-04 18:06:40|4146.62|4146.22|4145.75|4145.35|4146.75|4146.35|4145.75|4145.35|129
1620151610000|2021-05-04 18:06:50|4145.87|4145.47|4146|4145.6|4146|4145.6|4145.75|4145.35|192
1620151620000|2021-05-04 18:07:00|4145.87|4145.47|4145.75|4145.35|4145.87|4145.47|4145.5|4145.1|442
1620151630000|2021-05-04 18:07:10|4145.62|4145.22|4146.5|4146.1|4146.5|4146.1|4145.5|4145.1|176
1620151640000|2021-05-04 18:07:20|4146.25|4145.85|4147.5|4147.1|4147.5|4147.1|4146.25|4145.85|362
1620151650000|2021-05-04 18:07:30|4147.25|4146.85|4147.37|4146.97|4147.5|4147.1|4147|4146.6|167
1620151660000|2021-05-04 18:07:40|4147.25|4146.85|4147.5|4147.1|4147.5|4147.1|4147|4146.6|254
1620151670000|2021-05-04 18:07:50|4147.75|4147.35|4148.5|4148.1|4148.5|4148.1|4147.5|4147.1|324
1620151680000|2021-05-04 18:08:00|4149|4148.6|4148.25|4147.85|4149|4148.6|4148.25|4147.85|898
1620151690000|2021-05-04 18:08:10|4148.12|4147.72|4148|4147.6|4148.12|4147.72|4147.75|4147.35|235
1620151700000|2021-05-04 18:08:20|4147.87|4147.47|4147.75|4147.35|4148|4147.6|4147.5|4147.1|208
1620151710000|2021-05-04 18:08:30|4147.5|4147.1|4148.5|4148.1|4148.5|4148.1|4147.5|4147.1|153
1620151720000|2021-05-04 18:08:40|4148.25|4147.85|4148|4147.6|4148.5|4148.1|4147.87|4147.47|169
1620151730000|2021-05-04 18:08:50|4148.25|4147.85|4148.25|4147.85|4148.25|4147.85|4148|4147.6|111
1620151740000|2021-05-04 18:09:00|4148.12|4147.72|4147.5|4147.1|4148.12|4147.72|4147.5|4147.1|267
1620151750000|2021-05-04 18:09:10|4147.25|4146.85|4147.25|4146.85|4147.25|4146.85|4147.12|4146.72|107
1620151760000|2021-05-04 18:09:20|4147.37|4146.97|4147.25|4146.85|4147.5|4147.1|4147|4146.6|131
1620151770000|2021-05-04 18:09:30|4147.37|4146.97|4147.5|4147.1|4147.75|4147.35|4147.25|4146.85|320
1620151780000|2021-05-04 18:09:40|4147.62|4147.22|4148|4147.6|4148|4147.6|4147.5|4147.1|74
1620151790000|2021-05-04 18:09:50|4148.12|4147.72|4148.25|4147.85|4148.5|4148.1|4148|4147.6|144
1620151800000|2021-05-04 18:10:00|4148.37|4147.97|4148.5|4148.1|4148.75|4148.35|4148|4147.6|349
1620151810000|2021-05-04 18:10:10|4148.75|4148.35|4149|4148.6|4149.25|4148.85|4148.5|4148.1|482
1620151820000|2021-05-04 18:10:20|4148.75|4148.35|4148.5|4148.1|4149|4148.6|4148.5|4148.1|322
1620151830000|2021-05-04 18:10:30|4148.75|4148.35|4149|4148.6|4149|4148.6|4148.75|4148.35|208
1620151840000|2021-05-04 18:10:40|4149.25|4148.85|4149|4148.6|4149.25|4148.85|4149|4148.6|152
1620151850000|2021-05-04 18:10:50|4148.75|4148.35|4148|4147.6|4148.75|4148.35|4148|4147.6|376
1620151860000|2021-05-04 18:11:00|4147.87|4147.47|4148|4147.6|4148.25|4147.85|4147.87|4147.47|306
1620151870000|2021-05-04 18:11:10|4147.75|4147.35|4147.75|4147.35|4148|4147.6|4147.75|4147.35|251
1620151880000|2021-05-04 18:11:20|4147.62|4147.22|4147|4146.6|4147.62|4147.22|4147|4146.6|262
1620151890000|2021-05-04 18:11:30|4147.25|4146.85|4147.25|4146.85|4147.37|4146.97|4147|4146.6|135
1620151900000|2021-05-04 18:11:40|4147|4146.6|4147|4146.6|4147.25|4146.85|4147|4146.6|239
1620151910000|2021-05-04 18:11:50|4146.75|4146.35|4147.25|4146.85|4147.25|4146.85|4146.75|4146.35|128
1620151920000|2021-05-04 18:12:00|4147|4146.6|4147.25|4146.85|4147.5|4147.1|4147|4146.6|257
1620151930000|2021-05-04 18:12:10|4147|4146.6|4147.5|4147.1|4147.5|4147.1|4147|4146.6|263
1620151940000|2021-05-04 18:12:20|4147.37|4146.97|4149|4148.6|4149|4148.6|4147.25|4146.85|300
1620151950000|2021-05-04 18:12:30|4148.75|4148.35|4149|4148.6|4149.5|4149.1|4148.75|4148.35|599
1620151960000|2021-05-04 18:12:40|4148.75|4148.35|4149.25|4148.85|4149.25|4148.85|4148.75|4148.35|190
1620151970000|2021-05-04 18:12:50|4149.37|4148.97|4149.25|4148.85|4149.75|4149.35|4149.25|4148.85|331
1620151980000|2021-05-04 18:13:00|4149|4148.6|4149|4148.6|4149.25|4148.85|4148.75|4148.35|302
1620151990000|2021-05-04 18:13:10|4149.25|4148.85|4149.75|4149.35|4149.75|4149.35|4149.25|4148.85|212
1620152000000|2021-05-04 18:13:20|4150.25|4149.85|4149.75|4149.35|4150.5|4150.1|4149.75|4149.35|680
1620152010000|2021-05-04 18:13:30|4149.5|4149.1|4150|4149.6|4150.25|4149.85|4149.5|4149.1|249
1620152020000|2021-05-04 18:13:40|4150.25|4149.85|4150.5|4150.1|4150.62|4150.22|4150|4149.6|203
1620152030000|2021-05-04 18:13:50|4150.75|4150.35|4150.5|4150.1|4150.75|4150.35|4150.37|4149.97|210
1620152040000|2021-05-04 18:14:00|4150.25|4149.85|4150.5|4150.1|4150.5|4150.1|4150.25|4149.85|233
1620152050000|2021-05-04 18:14:10|4150.75|4150.35|4151.25|4150.85|4151.5|4151.1|4150.5|4150.1|790
1620152060000|2021-05-04 18:14:20|4151|4150.6|4151.25|4150.85|4151.25|4150.85|4150.75|4150.35|502
1620152070000|2021-05-04 18:14:30|4151.5|4151.1|4152|4151.6|4152|4151.6|4151.25|4150.85|656
1620152080000|2021-05-04 18:14:40|4151.75|4151.35|4152.75|4152.35|4153|4152.6|4151.5|4151.1|1692
1620152090000|2021-05-04 18:14:50|4153|4152.6|4153.75|4153.35|4153.75|4153.35|4152.75|4152.35|1909
1620152100000|2021-05-04 18:15:00|4153.5|4153.1|4153|4152.6|4153.5|4153.1|4152.75|4152.35|769
1620152110000|2021-05-04 18:15:10|4153.12|4152.72|4153|4152.6|4153.25|4152.85|4152.75|4152.35|396
1620152120000|2021-05-04 18:15:20|4153.25|4152.85|4152.5|4152.1|4153.75|4153.35|4152.5|4152.1|1105
1620152130000|2021-05-04 18:15:30|4152.62|4152.22|4152.5|4152.1|4153|4152.6|4152.5|4152.1|715
1620152140000|2021-05-04 18:15:40|4152.25|4151.85|4152.5|4152.1|4152.5|4152.1|4152.25|4151.85|350
1620152150000|2021-05-04 18:15:50|4152.62|4152.22|4152.25|4151.85|4152.75|4152.35|4152.25|4151.85|235
1620152160000|2021-05-04 18:16:00|4152.5|4152.1|4152.25|4151.85|4152.5|4152.1|4152|4151.6|431
1620152170000|2021-05-04 18:16:10|4152.12|4151.72|4152.25|4151.85|4152.5|4152.1|4152|4151.6|393
1620152180000|2021-05-04 18:16:20|4152|4151.6|4151.75|4151.35|4152|4151.6|4151.75|4151.35|293
1620152190000|2021-05-04 18:16:30|4152|4151.6|4152|4151.6|4152.25|4151.85|4151.75|4151.35|167
1620152200000|2021-05-04 18:16:40|4151.75|4151.35|4152|4151.6|4152|4151.6|4151.75|4151.35|94
1620152210000|2021-05-04 18:16:50|4152.25|4151.85|4152.25|4151.85|4152.25|4151.85|4152|4151.6|315
1620152220000|2021-05-04 18:17:00|4152.12|4151.72|4152.5|4152.1|4152.5|4152.1|4152|4151.6|329
1620152230000|2021-05-04 18:17:10|4152.75|4152.35|4152.75|4152.35|4153|4152.6|4152.5|4152.1|318
1620152240000|2021-05-04 18:17:20|4153|4152.6|4153|4152.6|4153|4152.6|4153|4152.6|134
1620152250000|2021-05-04 18:17:30|4152.75|4152.35|4153|4152.6|4153|4152.6|4152.75|4152.35|268
1620152260000|2021-05-04 18:17:40|4152.75|4152.35|4153|4152.6|4153|4152.6|4152.75|4152.35|253
1620152270000|2021-05-04 18:17:50|4152.87|4152.47|4152.75|4152.35|4153|4152.6|4152.75|4152.35|137
1620152280000|2021-05-04 18:18:00|4152.62|4152.22|4151.75|4151.35|4152.75|4152.35|4151.75|4151.35|423
1620152290000|2021-05-04 18:18:10|4151.5|4151.1|4150.75|4150.35|4151.5|4151.1|4150.75|4150.35|1069
1620152300000|2021-05-04 18:18:20|4151|4150.6|4151.25|4150.85|4151.25|4150.85|4150.75|4150.35|357
1620152310000|2021-05-04 18:18:30|4151.5|4151.1|4151.25|4150.85|4151.75|4151.35|4151.25|4150.85|235
1620152320000|2021-05-04 18:18:40|4151.37|4150.97|4151.5|4151.1|4151.75|4151.35|4151.25|4150.85|223
1620152330000|2021-05-04 18:18:50|4151.62|4151.22|4151.5|4151.1|4151.75|4151.35|4151.37|4150.97|185
1620152340000|2021-05-04 18:19:00|4151.25|4150.85|4151.5|4151.1|4151.75|4151.35|4151.25|4150.85|258
1620152350000|2021-05-04 18:19:10|4151.75|4151.35|4151.75|4151.35|4151.75|4151.35|4151.5|4151.1|149
1620152360000|2021-05-04 18:19:20|4151.62|4151.22|4151|4150.6|4151.75|4151.35|4151|4150.6|230
1620152370000|2021-05-04 18:19:30|4151.25|4150.85|4151|4150.6|4151.25|4150.85|4150.75|4150.35|204
1620152380000|2021-05-04 18:19:40|4150.75|4150.35|4150.5|4150.1|4150.75|4150.35|4150.25|4149.85|358
1620152390000|2021-05-04 18:19:50|4150.75|4150.35|4150.75|4150.35|4151|4150.6|4150.75|4150.35|210
1620152400000|2021-05-04 18:20:00|4151|4150.6|4151.25|4150.85|4151.5|4151.1|4151|4150.6|344
1620152410000|2021-05-04 18:20:10|4151.37|4150.97|4151|4150.6|4151.5|4151.1|4151|4150.6|115
1620152420000|2021-05-04 18:20:20|4151.12|4150.72|4151|4150.6|4151.12|4150.72|4151|4150.6|101
1620152430000|2021-05-04 18:20:30|4151.12|4150.72|4150.25|4149.85|4151.25|4150.85|4150.25|4149.85|278
1620152440000|2021-05-04 18:20:40|4150|4149.6|4150|4149.6|4150.25|4149.85|4149.75|4149.35|250
1620152450000|2021-05-04 18:20:50|4149.5|4149.1|4150.5|4150.1|4150.5|4150.1|4149.5|4149.1|543
1620152460000|2021-05-04 18:21:00|4150.75|4150.35|4150.5|4150.1|4151.25|4150.85|4150.5|4150.1|423
1620152470000|2021-05-04 18:21:10|4150.75|4150.35|4150.75|4150.35|4151|4150.6|4150.5|4150.1|159
1620152480000|2021-05-04 18:21:20|4151|4150.6|4151.25|4150.85|4151.25|4150.85|4150.75|4150.35|200
1620152490000|2021-05-04 18:21:30|4151|4150.6|4151|4150.6|4151.25|4150.85|4151|4150.6|205
1620152500000|2021-05-04 18:21:40|4151.25|4150.85|4151|4150.6|4151.25|4150.85|4151|4150.6|188
1620152510000|2021-05-04 18:21:50|4151.25|4150.85|4151|4150.6|4151.25|4150.85|4151|4150.6|180
1620152520000|2021-05-04 18:22:00|4150.75|4150.35|4150.62|4150.22|4150.75|4150.35|4150.5|4150.1|385
1620152530000|2021-05-04 18:22:10|4150.75|4150.35|4151.5|4151.1|4151.75|4151.35|4150.75|4150.35|484
1620152540000|2021-05-04 18:22:20|4151.62|4151.22|4149.5|4149.1|4152|4151.6|4149.25|4148.85|5494
1620152550000|2021-05-04 18:22:30|4149|4148.6|4148.25|4147.85|4149|4148.6|4147.75|4147.35|1230
1620152560000|2021-05-04 18:22:40|4148|4147.6|4148.75|4148.35|4148.75|4148.35|4147.87|4147.47|759
1620152570000|2021-05-04 18:22:50|4149|4148.6|4149.25|4148.85|4149.5|4149.1|4148.75|4148.35|675
1620152580000|2021-05-04 18:23:00|4149|4148.6|4150.25|4149.85|4150.25|4149.85|4149|4148.6|754
1620152590000|2021-05-04 18:23:10|4150|4149.6|4149.5|4149.1|4150|4149.6|4149.5|4149.1|466
1620152600000|2021-05-04 18:23:20|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4149|4148.6|307
1620152610000|2021-05-04 18:23:30|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4148.75|4148.35|297
1620152620000|2021-05-04 18:23:40|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4149|4148.6|386
1620152630000|2021-05-04 18:23:50|4149.5|4149.1|4149|4148.6|4149.5|4149.1|4149|4148.6|365
1620152640000|2021-05-04 18:24:00|4148.5|4148.1|4149.25|4148.85|4149.25|4148.85|4148.5|4148.1|543
1620152650000|2021-05-04 18:24:10|4149.12|4148.72|4149|4148.6|4149.12|4148.72|4148.5|4148.1|175
1620152660000|2021-05-04 18:24:20|4149.12|4148.72|4149|4148.6|4149.12|4148.72|4148.75|4148.35|307
1620152670000|2021-05-04 18:24:30|4149.25|4148.85|4149.25|4148.85|4149.25|4148.85|4149|4148.6|132
1620152680000|2021-05-04 18:24:40|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4149|4148.6|154
1620152690000|2021-05-04 18:24:50|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4149|4148.6|550
1620152700000|2021-05-04 18:25:00|4149.5|4149.1|4149.25|4148.85|4149.75|4149.35|4149.25|4148.85|321
1620152710000|2021-05-04 18:25:10|4149.37|4148.97|4148.75|4148.35|4149.37|4148.97|4148.75|4148.35|258
1620152720000|2021-05-04 18:25:20|4148.62|4148.22|4148.75|4148.35|4148.75|4148.35|4148.5|4148.1|170
1620152730000|2021-05-04 18:25:30|4148.62|4148.22|4148.25|4147.85|4148.75|4148.35|4148.25|4147.85|463
1620152740000|2021-05-04 18:25:40|4148.5|4148.1|4147.5|4147.1|4148.5|4148.1|4147.25|4146.85|751
1620152750000|2021-05-04 18:25:50|4147.37|4146.97|4147.5|4147.1|4147.5|4147.1|4147|4146.6|570
1620152760000|2021-05-04 18:26:00|4147.25|4146.85|4147|4146.6|4147.37|4146.97|4147|4146.6|347
1620152770000|2021-05-04 18:26:10|4147.25|4146.85|4146.5|4146.1|4147.25|4146.85|4146.5|4146.1|436
1620152780000|2021-05-04 18:26:20|4146.62|4146.22|4146.75|4146.35|4146.75|4146.35|4146.5|4146.1|286
1620152790000|2021-05-04 18:26:30|4146.87|4146.47|4146.5|4146.1|4147|4146.6|4146.5|4146.1|385
1620152800000|2021-05-04 18:26:40|4146.62|4146.22|4147|4146.6|4147.25|4146.85|4146.62|4146.22|262
1620152810000|2021-05-04 18:26:50|4147.12|4146.72|4147.25|4146.85|4147.25|4146.85|4146.75|4146.35|293
1620152820000|2021-05-04 18:27:00|4147.5|4147.1|4147.75|4147.35|4147.75|4147.35|4147.5|4147.1|658
1620152830000|2021-05-04 18:27:10|4147.62|4147.22|4148|4147.6|4148|4147.6|4147.62|4147.22|198
1620152840000|2021-05-04 18:27:20|4148.12|4147.72|4147.75|4147.35|4148.25|4147.85|4147.75|4147.35|294
1620152850000|2021-05-04 18:27:30|4147.87|4147.47|4148.12|4147.72|4148.12|4147.72|4147.75|4147.35|142
1620152860000|2021-05-04 18:27:40|4148.25|4147.85|4148|4147.6|4148.25|4147.85|4148|4147.6|128
1620152870000|2021-05-04 18:27:50|4147.75|4147.35|4148|4147.6|4148|4147.6|4147.75|4147.35|102
1620152880000|2021-05-04 18:28:00|4147.75|4147.35|4147.75|4147.35|4147.87|4147.47|4147.62|4147.22|174
1620152890000|2021-05-04 18:28:10|4148|4147.6|4147.75|4147.35|4148|4147.6|4147.75|4147.35|98
1620152900000|2021-05-04 18:28:20|||||||||68
1620152910000|2021-05-04 18:28:30|4147.62|4147.22|4147.25|4146.85|4147.75|4147.35|4147.25|4146.85|190
1620152920000|2021-05-04 18:28:40|4147|4146.6|4146.75|4146.35|4147.25|4146.85|4146.75|4146.35|496
1620152930000|2021-05-04 18:28:50|4146.5|4146.1|4146.62|4146.22|4146.75|4146.35|4146.25|4145.85|335
1620152940000|2021-05-04 18:29:00|4146.25|4145.85|4146.5|4146.1|4146.75|4146.35|4146|4145.6|530
1620152950000|2021-05-04 18:29:10|4146.62|4146.22|4146.5|4146.1|4146.62|4146.22|4146.5|4146.1|353
1620152960000|2021-05-04 18:29:20|4146.75|4146.35|4147|4146.6|4147.37|4146.97|4146.5|4146.1|983
1620152970000|2021-05-04 18:29:30|4147.25|4146.85|4147.5|4147.1|4147.5|4147.1|4147|4146.6|176
1620152980000|2021-05-04 18:29:40|4147.62|4147.22|4147.75|4147.35|4148|4147.6|4147.5|4147.1|268
1620152990000|2021-05-04 18:29:50|4147.5|4147.1|4148.5|4148.1|4148.5|4148.1|4147.5|4147.1|181
1620153000000|2021-05-04 18:30:00|4148.25|4147.85|4148.25|4147.85|4148.5|4148.1|4148|4147.6|677
1620153010000|2021-05-04 18:30:10|4148.5|4148.1|4148.5|4148.1|4148.5|4148.1|4148|4147.6|252
1620153020000|2021-05-04 18:30:20|4148.75|4148.35|4148|4147.6|4149|4148.6|4148|4147.6|503
1620153030000|2021-05-04 18:30:30|4148.25|4147.85|4148.5|4148.1|4148.5|4148.1|4147.62|4147.22|345
1620153040000|2021-05-04 18:30:40|4148.25|4147.85|4148.37|4147.97|4148.5|4148.1|4148|4147.6|237
1620153050000|2021-05-04 18:30:50|4148.5|4148.1|4148.75|4148.35|4148.75|4148.35|4148.25|4147.85|350
1620153060000|2021-05-04 18:31:00|4149|4148.6|4148.75|4148.35|4149.25|4148.85|4148.75|4148.35|405
1620153070000|2021-05-04 18:31:10|4149|4148.6|4148.75|4148.35|4149|4148.6|4148.75|4148.35|147
1620153080000|2021-05-04 18:31:20|4149|4148.6|4149|4148.6|4149|4148.6|4149|4148.6|128
1620153090000|2021-05-04 18:31:30|4149.12|4148.72|4149.5|4149.1|4149.75|4149.35|4149.12|4148.72|246
1620153100000|2021-05-04 18:31:40|4149.62|4149.22|4149.5|4149.1|4149.75|4149.35|4149.25|4148.85|360
1620153110000|2021-05-04 18:31:50|4149.62|4149.22|4149.5|4149.1|4149.75|4149.35|4149.5|4149.1|141
1620153120000|2021-05-04 18:32:00|4149.37|4148.97|4150.5|4150.1|4151|4150.6|4149.37|4148.97|1013
1620153130000|2021-05-04 18:32:10|4150.25|4149.85|4150.75|4150.35|4151|4150.6|4150.25|4149.85|465
1620153140000|2021-05-04 18:32:20|4150.87|4150.47|4151|4150.6|4151.12|4150.72|4150.75|4150.35|195
1620153150000|2021-05-04 18:32:30|4150.87|4150.47|4151.12|4150.72|4151.25|4150.85|4150.75|4150.35|165
1620153160000|2021-05-04 18:32:40|4151.25|4150.85|4150.5|4150.1|4151.25|4150.85|4150.5|4150.1|274
1620153170000|2021-05-04 18:32:50|4150.75|4150.35|4151|4150.6|4151.25|4150.85|4150.75|4150.35|258
1620153180000|2021-05-04 18:33:00|4150.75|4150.35|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|213
1620153190000|2021-05-04 18:33:10|4150.5|4150.1|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|128
1620153200000|2021-05-04 18:33:20|4150.5|4150.1|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|127
1620153210000|2021-05-04 18:33:30|4150.62|4150.22|4150.5|4150.1|4150.75|4150.35|4150.5|4150.1|139
1620153220000|2021-05-04 18:33:40|4150.62|4150.22|4150.5|4150.1|4150.75|4150.35|4150.25|4149.85|225
1620153230000|2021-05-04 18:33:50|4150.75|4150.35|4150.5|4150.1|4150.75|4150.35|4150.25|4149.85|331
1620153240000|2021-05-04 18:34:00|4150.37|4149.97|4150|4149.6|4150.37|4149.97|4150|4149.6|291
1620153250000|2021-05-04 18:34:10|4150.25|4149.85|4150.75|4150.35|4151|4150.6|4150|4149.6|730
1620153260000|2021-05-04 18:34:20|4150.5|4150.1|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|261
1620153270000|2021-05-04 18:34:30|4150.5|4150.1|4150.12|4149.72|4150.5|4150.1|4150|4149.6|215
1620153280000|2021-05-04 18:34:40|4150.25|4149.85|4150|4149.6|4150.25|4149.85|4150|4149.6|94
1620153290000|2021-05-04 18:34:50|4150.25|4149.85|4150.25|4149.85|4150.25|4149.85|4150|4149.6|145
1620153300000|2021-05-04 18:35:00|4150.5|4150.1|4150.62|4150.22|4150.75|4150.35|4150.5|4150.1|288
1620153310000|2021-05-04 18:35:10|4150.5|4150.1|4150.25|4149.85|4150.75|4150.35|4150.25|4149.85|185
1620153320000|2021-05-04 18:35:20|4150.5|4150.1|4151|4150.6|4151|4150.6|4150.5|4150.1|554
1620153330000|2021-05-04 18:35:30|4150.87|4150.47|4150.75|4150.35|4151|4150.6|4150.75|4150.35|136
1620153340000|2021-05-04 18:35:40|4151|4150.6|4151|4150.6|4151|4150.6|4150.75|4150.35|97
1620153350000|2021-05-04 18:35:50|4150.75|4150.35|4151|4150.6|4151|4150.6|4150.75|4150.35|97
1620153360000|2021-05-04 18:36:00|4150.75|4150.35|4150.75|4150.35|4151|4150.6|4150.75|4150.35|270
1620153370000|2021-05-04 18:36:10|4150.5|4150.1|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|116
1620153380000|2021-05-04 18:36:20|4150.62|4150.22|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|77
1620153390000|2021-05-04 18:36:30|4150.5|4150.1|4150.75|4150.35|4150.75|4150.35|4150.5|4150.1|194
1620153400000|2021-05-04 18:36:40|4151|4150.6|4151|4150.6|4151|4150.6|4150.75|4150.35|130
1620153410000|2021-05-04 18:36:50|4151.75|4151.35|4151.75|4151.35|4151.75|4151.35|4151.75|4151.35|795
1620153420000|2021-05-04 18:37:00|4151.5|4151.1|4151.5|4151.1|4151.75|4151.35|4151.5|4151.1|301
1620153430000|2021-05-04 18:37:10|4151.37|4150.97|4151.25|4150.85|4151.37|4150.97|4151.25|4150.85|426
1620153440000|2021-05-04 18:37:20|4151.5|4151.1|4151.25|4150.85|4151.5|4151.1|4151|4150.6|272
1620153450000|2021-05-04 18:37:30|4151|4150.6|4150.75|4150.35|4151|4150.6|4150.75|4150.35|227
1620153460000|2021-05-04 18:37:40|4150.87|4150.47|4150.75|4150.35|4150.87|4150.47|4150.75|4150.35|147
1620153470000|2021-05-04 18:37:50|4151|4150.6|4150.25|4149.85|4151|4150.6|4150.25|4149.85|362
1620153480000|2021-05-04 18:38:00|4150.12|4149.72|4150.25|4149.85|4150.25|4149.85|4150|4149.6|283
1620153490000|2021-05-04 18:38:10|4150.5|4150.1|4150.25|4149.85|4150.5|4150.1|4150.25|4149.85|142
1620153500000|2021-05-04 18:38:20|4150.5|4150.1|4150.75|4150.35|4150.75|4150.35|4150.25|4149.85|179
1620153510000|2021-05-04 18:38:30|4151|4150.6|4151.25|4150.85|4151.25|4150.85|4150.75|4150.35|275
1620153520000|2021-05-04 18:38:40|4151|4150.6|4150.5|4150.1|4151|4150.6|4150.5|4150.1|185
1620153530000|2021-05-04 18:38:50|4150.75|4150.35|4150.5|4150.1|4151|4150.6|4150.5|4150.1|195
1620153540000|2021-05-04 18:39:00|4150.75|4150.35|4150.5|4150.1|4150.75|4150.35|4150.25|4149.85|284
1620153550000|2021-05-04 18:39:10|4150.37|4149.97|4150.75|4150.35|4150.87|4150.47|4150.25|4149.85|214
1620153560000|2021-05-04 18:39:20|4151|4150.6|4150.75|4150.35|4151|4150.6|4150.75|4150.35|218
1620153570000|2021-05-04 18:39:30|4150.5|4150.1|4150.5|4150.1|4150.75|4150.35|4150.5|4150.1|96
1620153580000|2021-05-04 18:39:40|4150.62|4150.22|4150.5|4150.1|4150.75|4150.35|4150.25|4149.85|179
1620153590000|2021-05-04 18:39:50|4150.37|4149.97|4150.5|4150.1|4150.5|4150.1|4150.37|4149.97|125
1620153600000|2021-05-04 18:40:00|4150.75|4150.35|4150.75|4150.35|4151|4150.6|4150.75|4150.35|165
1620153610000|2021-05-04 18:40:10|4150.25|4149.85|4150.5|4150.1|4150.5|4150.1|4150.25|4149.85|222
1620153620000|2021-05-04 18:40:20|4150.37|4149.97|4150.25|4149.85|4150.5|4150.1|4150.25|4149.85|293
1620153630000|2021-05-04 18:40:30|4150.37|4149.97|4150.25|4149.85|4150.75|4150.35|4150.25|4149.85|295
1620153640000|2021-05-04 18:40:40|4150.5|4150.1|4150.5|4150.1|4150.5|4150.1|4150.25|4149.85|150
1620153650000|2021-05-04 18:40:50|||||||||68
1620153660000|2021-05-04 18:41:00|4150.75|4150.35|4151.5|4151.1|4151.5|4151.1|4150.5|4150.1|514
1620153670000|2021-05-04 18:41:10|4151.25|4150.85|4151|4150.6|4151.25|4150.85|4151|4150.6|255
1620153680000|2021-05-04 18:41:20|4150.87|4150.47|4150|4149.6|4150.87|4150.47|4150|4149.6|269
1620153690000|2021-05-04 18:41:30|4149.87|4149.47|4149.25|4148.85|4149.87|4149.47|4149.25|4148.85|442
1620153700000|2021-05-04 18:41:40|4149|4148.6|4149.25|4148.85|4149.5|4149.1|4149|4148.6|385
1620153710000|2021-05-04 18:41:50|4149|4148.6|4149.5|4149.1|4149.5|4149.1|4148.75|4148.35|177
1620153720000|2021-05-04 18:42:00|4149.62|4149.22|4150|4149.6|4150|4149.6|4149.5|4149.1|225
1620153730000|2021-05-04 18:42:10|4149.75|4149.35|4150.5|4150.1|4150.5|4150.1|4149.75|4149.35|279
1620153740000|2021-05-04 18:42:20|4150.75|4150.35|4151.75|4151.35|4152|4151.6|4150.75|4150.35|840
1620153750000|2021-05-04 18:42:30|4152|4151.6|4151.75|4151.35|4152|4151.6|4151.75|4151.35|195
1620153760000|2021-05-04 18:42:40|4152|4151.6|4151.75|4151.35|4152|4151.6|4151.5|4151.1|607
1620153770000|2021-05-04 18:42:50|4151.87|4151.47|4151.75|4151.35|4152|4151.6|4151.25|4150.85|366
1620153780000|2021-05-04 18:43:00|4151.62|4151.22|4151.75|4151.35|4152|4151.6|4151.5|4151.1|111
1620153790000|2021-05-04 18:43:10|4151.87|4151.47|4152.75|4152.35|4152.75|4152.35|4151.87|4151.47|782
1620153800000|2021-05-04 18:43:20|4152.5|4152.1|4152.25|4151.85|4152.75|4152.35|4152.25|4151.85|709
1620153810000|2021-05-04 18:43:30|4152.12|4151.72|4152.25|4151.85|4152.5|4152.1|4152|4151.6|257
1620153820000|2021-05-04 18:43:40|4152|4151.6|4152.25|4151.85|4152.25|4151.85|4152|4151.6|234
1620153830000|2021-05-04 18:43:50|4152|4151.6|4152.25|4151.85|4152.25|4151.85|4152|4151.6|236
1620153840000|2021-05-04 18:44:00|4152.5|4152.1|4152.5|4152.1|4152.5|4152.1|4152.25|4151.85|230
1620153850000|2021-05-04 18:44:10|4152.62|4152.22|4152.5|4152.1|4152.75|4152.35|4152.5|4152.1|158
1620153860000|2021-05-04 18:44:20|4152.75|4152.35|4152.5|4152.1|4152.75|4152.35|4152.37|4151.97|122
1620153870000|2021-05-04 18:44:30|4152.37|4151.97|4152.25|4151.85|4152.5|4152.1|4152|4151.6|101
1620153880000|2021-05-04 18:44:40|4152|4151.6|4152.25|4151.85|4152.25|4151.85|4152|4151.6|96
1620153890000|2021-05-04 18:44:50|4152.5|4152.1|4152|4151.6|4152.5|4152.1|4152|4151.6|231
1620153900000|2021-05-04 18:45:00|4152.12|4151.72|4152.75|4152.35|4152.75|4152.35|4151.87|4151.47|291
1620153910000|2021-05-04 18:45:10|4152.87|4152.47|4153.5|4153.1|4153.75|4153.35|4152.87|4152.47|543
1620153920000|2021-05-04 18:45:20|4153.25|4152.85|4153.5|4153.1|4153.75|4153.35|4153.25|4152.85|649
1620153930000|2021-05-04 18:45:30|4153.75|4153.35|4153.5|4153.1|4153.75|4153.35|4153.5|4153.1|315
1620153940000|2021-05-04 18:45:40|4153.62|4153.22|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|189
1620153950000|2021-05-04 18:45:50|4153.87|4153.47|4154.5|4154.1|4154.5|4154.1|4153.75|4153.35|941
1620153960000|2021-05-04 18:46:00|4154.25|4153.85|4154.5|4154.1|4154.5|4154.1|4154|4153.6|806
1620153970000|2021-05-04 18:46:10|4154.25|4153.85|4154.25|4153.85|4154.25|4153.85|4154|4153.6|779
1620153980000|2021-05-04 18:46:20|4154|4153.6|4153.5|4153.1|4154.25|4153.85|4153.5|4153.1|550
1620153990000|2021-05-04 18:46:30|4153.62|4153.22|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|145
1620154000000|2021-05-04 18:46:40|4154|4153.6|4154.25|4153.85|4154.25|4153.85|4153.75|4153.35|334
1620154010000|2021-05-04 18:46:50|4154|4153.6|4154.25|4153.85|4154.25|4153.85|4154|4153.6|301
1620154020000|2021-05-04 18:47:00|4154.12|4153.72|4154|4153.6|4154.25|4153.85|4154|4153.6|420
1620154030000|2021-05-04 18:47:10|4154.5|4154.1|4154.25|4153.85|4154.62|4154.22|4154.25|4153.85|1067
1620154040000|2021-05-04 18:47:20|4154|4153.6|4154|4153.6|4154|4153.6|4154|4153.6|365
1620154050000|2021-05-04 18:47:30|4153.75|4153.35|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|376
1620154060000|2021-05-04 18:47:40|4153.5|4153.1|4154.25|4153.85|4154.25|4153.85|4153.5|4153.1|346
1620154070000|2021-05-04 18:47:50|4154|4153.6|4154.25|4153.85|4154.25|4153.85|4154|4153.6|268
1620154080000|2021-05-04 18:48:00|4154.37|4153.97|4154|4153.6|4154.37|4153.97|4154|4153.6|192
1620154090000|2021-05-04 18:48:10|4153.87|4153.47|4153.5|4153.1|4154|4153.6|4153.5|4153.1|163
1620154100000|2021-05-04 18:48:20|4153.75|4153.35|4153.75|4153.35|4153.75|4153.35|4153.75|4153.35|420
1620154110000|2021-05-04 18:48:30|4153.62|4153.22|4153.25|4152.85|4153.62|4153.22|4153.25|4152.85|300
1620154120000|2021-05-04 18:48:40|4153.12|4152.72|4153|4152.6|4153.12|4152.72|4152.87|4152.47|444
1620154130000|2021-05-04 18:48:50|||||||||206
1620154140000|2021-05-04 18:49:00|4153.12|4152.72|4153.75|4153.35|4154|4153.6|4153|4152.6|443
1620154150000|2021-05-04 18:49:10|4153.87|4153.47|4154|4153.6|4154|4153.6|4153.5|4153.1|390
1620154160000|2021-05-04 18:49:20|4153.75|4153.35|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|176
1620154170000|2021-05-04 18:49:30|4153.62|4153.22|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|304
1620154180000|2021-05-04 18:49:40|4154|4153.6|4154|4153.6|4154.25|4153.85|4154|4153.6|197
1620154190000|2021-05-04 18:49:50|4153.75|4153.35|4154|4153.6|4154|4153.6|4153.75|4153.35|333
1620154200000|2021-05-04 18:50:00|4154.12|4153.72|4153.75|4153.35|4154.25|4153.85|4153.75|4153.35|371
1620154210000|2021-05-04 18:50:10|4154|4153.6|4154.5|4154.1|4155|4154.6|4154|4153.6|974
1620154220000|2021-05-04 18:50:20|4154.62|4154.22|4154.75|4154.35|4154.75|4154.35|4154.5|4154.1|343
1620154230000|2021-05-04 18:50:30|4154.5|4154.1|4154.5|4154.1|4154.75|4154.35|4154.5|4154.1|249
1620154240000|2021-05-04 18:50:40|4154.25|4153.85|4153.75|4153.35|4154.25|4153.85|4153.75|4153.35|557
1620154250000|2021-05-04 18:50:50|4154|4153.6|4154.5|4154.1|4154.62|4154.22|4153.75|4153.35|377
1620154260000|2021-05-04 18:51:00|4154.62|4154.22|4153.75|4153.35|4154.62|4154.22|4153.75|4153.35|576
1620154270000|2021-05-04 18:51:10|4153.62|4153.22|4153.87|4153.47|4154|4153.6|4153.5|4153.1|439
1620154280000|2021-05-04 18:51:20|4153.75|4153.35|4153.75|4153.35|4153.87|4153.47|4153.5|4153.1|310
1620154290000|2021-05-04 18:51:30|4154|4153.6|4154|4153.6|4154|4153.6|4154|4153.6|122
1620154300000|2021-05-04 18:51:40|4153.75|4153.35|4154|4153.6|4154|4153.6|4153.75|4153.35|159
1620154310000|2021-05-04 18:51:50|4153.75|4153.35|4153.75|4153.35|4154|4153.6|4153.75|4153.35|274
1620154320000|2021-05-04 18:52:00|4153.87|4153.47|4154.5|4154.1|4154.75|4154.35|4153.87|4153.47|720
1620154330000|2021-05-04 18:52:10|4154.25|4153.85|4154.75|4154.35|4154.75|4154.35|4154.25|4153.85|141
1620154340000|2021-05-04 18:52:20|4154.5|4154.1|4154.5|4154.1|4154.5|4154.1|4154.25|4153.85|223
1620154350000|2021-05-04 18:52:30|4154.25|4153.85|4154.25|4153.85|4154.5|4154.1|4154.25|4153.85|364
1620154360000|2021-05-04 18:52:40|4154.12|4153.72|4154.25|4153.85|4154.25|4153.85|4154|4153.6|407
1620154370000|2021-05-04 18:52:50|4154.12|4153.72|4154|4153.6|4154.25|4153.85|4153.75|4153.35|196
1620154380000|2021-05-04 18:53:00|4154.12|4153.72|4154|4153.6|4154.25|4153.85|4154|4153.6|400
1620154390000|2021-05-04 18:53:10|4154.25|4153.85|4154.25|4153.85|4154.37|4153.97|4154.25|4153.85|153
1620154400000|2021-05-04 18:53:20|4154.5|4154.1|4154.5|4154.1|4154.5|4154.1|4154.25|4153.85|254
1620154410000|2021-05-04 18:53:30|4154.25|4153.85|4154.25|4153.85|4154.5|4154.1|4154.12|4153.72|128
1620154420000|2021-05-04 18:53:40|4154|4153.6|4153.87|4153.47|4154|4153.6|4153.62|4153.22|299
1620154430000|2021-05-04 18:53:50|4154|4153.6|4153.75|4153.35|4154.12|4153.72|4153.75|4153.35|217
1620154440000|2021-05-04 18:54:00|||||||||16
1620154450000|2021-05-04 18:54:10|4154|4153.6|4153.75|4153.35|4154|4153.6|4153.75|4153.35|218
1620154460000|2021-05-04 18:54:20|4153.62|4153.22|4153.25|4152.85|4153.62|4153.22|4153.25|4152.85|435
1620154470000|2021-05-04 18:54:30|4153.12|4152.72|4153|4152.6|4153.25|4152.85|4153|4152.6|529
1620154480000|2021-05-04 18:54:40|4153.25|4152.85|4153|4152.6|4153.25|4152.85|4152.87|4152.47|327
1620154490000|2021-05-04 18:54:50|4153.25|4152.85|4153|4152.6|4153.25|4152.85|4152.75|4152.35|281
1620154500000|2021-05-04 18:55:00|4153.25|4152.85|4153.25|4152.85|4153.5|4153.1|4153|4152.6|334
1620154510000|2021-05-04 18:55:10|4153.5|4153.1|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|176
1620154520000|2021-05-04 18:55:20|4153.5|4153.1|4153.75|4153.35|4153.75|4153.35|4153.5|4153.1|222
1620154530000|2021-05-04 18:55:30|4153.5|4153.1|4154|4153.6|4154|4153.6|4153.5|4153.1|337
1620154540000|2021-05-04 18:55:40|4154.12|4153.72|4154.5|4154.1|4154.75|4154.35|4154.12|4153.72|559
1620154550000|2021-05-04 18:55:50|4154.25|4153.85|4154.25|4153.85|4154.5|4154.1|4154.25|4153.85|551
1620154560000|2021-05-04 18:56:00|4154.12|4153.72|4154.5|4154.1|4154.5|4154.1|4154|4153.6|254
1620154570000|2021-05-04 18:56:10|4154.25|4153.85|4154.25|4153.85|4154.5|4154.1|4154.25|4153.85|256
1620154580000|2021-05-04 18:56:20|4154.12|4153.72|4154.25|4153.85|4154.25|4153.85|4154.12|4153.72|111
1620154590000|2021-05-04 18:56:30|4154.37|4153.97|4154.25|4153.85|4154.37|4153.97|4154.25|4153.85|304
1620154600000|2021-05-04 18:56:40|4154.5|4154.1|4154.75|4154.35|4155|4154.6|4154.25|4153.85|543
1620154610000|2021-05-04 18:56:50|4154.5|4154.1|4154.75|4154.35|4154.75|4154.35|4154.5|4154.1|143
1620154620000|2021-05-04 18:57:00|4154.62|4154.22|4154.5|4154.1|4154.62|4154.22|4154.25|4153.85|141
1620154630000|2021-05-04 18:57:10|4154.25|4153.85|4154.5|4154.1|4154.62|4154.22|4154.25|4153.85|246
1620154640000|2021-05-04 18:57:20|4154.25|4153.85|4154.25|4153.85|4154.5|4154.1|4154.25|4153.85|116
1620154650000|2021-05-04 18:57:30|4154|4153.6|4153.75|4153.35|4154.25|4153.85|4153.75|4153.35|205
1620154660000|2021-05-04 18:57:40|4154|4153.6|4154|4153.6|4154|4153.6|4153.75|4153.35|173
1620154670000|2021-05-04 18:57:50|4154.12|4153.72|4153.75|4153.35|4154.12|4153.72|4153.75|4153.35|132
1620154680000|2021-05-04 18:58:00|4153.5|4153.1|4153.25|4152.85|4153.5|4153.1|4153|4152.6|420
1620154690000|2021-05-04 18:58:10|4153.37|4152.97|4153.25|4152.85|4153.37|4152.97|4153.25|4152.85|262
1620154700000|2021-05-04 18:58:20|4153.37|4152.97|4153.5|4153.1|4153.5|4153.1|4153.37|4152.97|227
1620154710000|2021-05-04 18:58:30|4153.37|4152.97|4153.25|4152.85|4153.37|4152.97|4153|4152.6|208
1620154720000|2021-05-04 18:58:40|4153.5|4153.1|4153.25|4152.85|4153.5|4153.1|4153.25|4152.85|135
1620154730000|2021-05-04 18:58:50|4153.37|4152.97|4153.25|4152.85|4153.75|4153.35|4153.25|4152.85|236
1620154740000|2021-05-04 18:59:00|4153|4152.6|4153.25|4152.85|4153.25|4152.85|4153|4152.6|200
1620154750000|2021-05-04 18:59:10|4153.37|4152.97|4153|4152.6|4153.5|4153.1|4153|4152.6|241
1620154760000|2021-05-04 18:59:20|4153.12|4152.72|4152.75|4152.35|4153.12|4152.72|4152.75|4152.35|456
1620154770000|2021-05-04 18:59:30|4152.5|4152.1|4152.25|4151.85|4152.75|4152.35|4152|4151.6|732
1620154780000|2021-05-04 18:59:40|4152.5|4152.1|4152|4151.6|4152.5|4152.1|4152|4151.6|276
1620154790000|2021-05-04 18:59:50|4152.12|4151.72|4151.75|4151.35|4152.25|4151.85|4151.75|4151.35|147
1620154800000|2021-05-04 19:00:00|4152|4151.6|4149.5|4149.1|4152|4151.6|4148.75|4148.35|3189
1620154810000|2021-05-04 19:00:10|4148.75|4148.35|4148.75|4148.35|4148.75|4148.35|4147.5|4147.1|2610
1620154820000|2021-05-04 19:00:20|4149|4148.6|4149.25|4148.85|4149.75|4149.35|4148.75|4148.35|853
1620154830000|2021-05-04 19:00:30|4149.5|4149.1|4150.5|4150.1|4150.5|4150.1|4149.25|4148.85|723
1620154840000|2021-05-04 19:00:40|4150.75|4150.35|4150.5|4150.1|4151|4150.6|4150.5|4150.1|779
1620154850000|2021-05-04 19:00:50|4150.37|4149.97|4150.25|4149.85|4150.5|4150.1|4149.5|4149.1|559
1620154860000|2021-05-04 19:01:00|4149.75|4149.35|4150|4149.6|4150.75|4150.35|4149.75|4149.35|463
1620154870000|2021-05-04 19:01:10|4150.12|4149.72|4151|4150.6|4151.25|4150.85|4150.12|4149.72|337
1620154880000|2021-05-04 19:01:20|4150.5|4150.1|4150.25|4149.85|4150.75|4150.35|4150.25|4149.85|271
1620154890000|2021-05-04 19:01:30|4150.5|4150.1|4151|4150.6|4151|4150.6|4150.25|4149.85|575
1620154900000|2021-05-04 19:01:40|4151.25|4150.85|4150.75|4150.35|4151.25|4150.85|4150.5|4150.1|284
1620154910000|2021-05-04 19:01:50|4151|4150.6|4151|4150.6|4151.25|4150.85|4150.75|4150.35|275
1620154920000|2021-05-04 19:02:00|4151.25|4150.85|4151|4150.6|4151.25|4150.85|4150.5|4150.1|382
1620154930000|2021-05-04 19:02:10|4151.25|4150.85|4150.5|4150.1|4151.25|4150.85|4150.5|4150.1|216
1620154940000|2021-05-04 19:02:20|4150.25|4149.85|4150.25|4149.85|4150.75|4150.35|4150.25|4149.85|836
1620154950000|2021-05-04 19:02:30|4150.5|4150.1|4150.25|4149.85|4150.5|4150.1|4150.25|4149.85|246
1620154960000|2021-05-04 19:02:40|4149.75|4149.35|4149.37|4148.97|4150|4149.6|4149.25|4148.85|728
1620154970000|2021-05-04 19:02:50|4149.5|4149.1|4150|4149.6|4150.25|4149.85|4149.5|4149.1|464
1620154980000|2021-05-04 19:03:00|4149.75|4149.35|4150.5|4150.1|4150.75|4150.35|4149.75|4149.35|503
1620154990000|2021-05-04 19:03:10|4150.25|4149.85|4151|4150.6|4151.25|4150.85|4150.25|4149.85|428
1620155000000|2021-05-04 19:03:20|4151.25|4150.85|4152.25|4151.85|4152.25|4151.85|4151.25|4150.85|816
1620155010000|2021-05-04 19:03:30|4152.5|4152.1|4152.5|4152.1|4152.5|4152.1|4152|4151.6|476
1620155020000|2021-05-04 19:03:40|4152.75|4152.35|4154|4153.6|4154|4153.6|4152.5|4152.1|1748
1620155030000|2021-05-04 19:03:50|4154.25|4153.85|4153.75|4153.35|4154.25|4153.85|4153.25|4152.85|1047
1620155040000|2021-05-04 19:04:00|4154|4153.6|4153.5|4153.1|4154|4153.6|4153|4152.6|633
1620155050000|2021-05-04 19:04:10|4153.25|4152.85|4152.75|4152.35|4153.5|4153.1|4152.75|4152.35|398
1620155060000|2021-05-04 19:04:20|4152.87|4152.47|4152.5|4152.1|4153|4152.6|4152.5|4152.1|155
1620155070000|2021-05-04 19:04:30|4152.75|4152.35|4153|4152.6|4153|4152.6|4152.75|4152.35|284
1620155080000|2021-05-04 19:04:40|4153.25|4152.85|4153.5|4153.1|4153.75|4153.35|4153.25|4152.85|391
1620155090000|2021-05-04 19:04:50|4153.37|4152.97|4153|4152.6|4153.5|4153.1|4153|4152.6|289
1620155100000|2021-05-04 19:05:00|4152.75|4152.35|4152.75|4152.35|4153.25|4152.85|4152.75|4152.35|361
1620155110000|2021-05-04 19:05:10|4152.5|4152.1|4152.62|4152.22|4152.75|4152.35|4152.25|4151.85|521
1620155120000|2021-05-04 19:05:20|4152.75|4152.35|4152.25|4151.85|4152.75|4152.35|4152.25|4151.85|279
1620155130000|2021-05-04 19:05:30|4152.12|4151.72|4151|4150.6|4152.12|4151.72|4151|4150.6|562
1620155140000|2021-05-04 19:05:40|4151.25|4150.85|4150.25|4149.85|4151.25|4150.85|4150.25|4149.85|567
1620155150000|2021-05-04 19:05:50|4150.37|4149.97|4150.5|4150.1|4150.62|4150.22|4150.25|4149.85|338
1620155160000|2021-05-04 19:06:00|4150.62|4150.22|4150.5|4150.1|4150.75|4150.35|4150.25|4149.85|392
1620155170000|2021-05-04 19:06:10|4150.37|4149.97|4149.5|4149.1|4150.37|4149.97|4149.5|4149.1|725
1620155180000|2021-05-04 19:06:20|4149.75|4149.35|4149|4148.6|4149.75|4149.35|4149|4148.6|691
1620155190000|2021-05-04 19:06:30|4148.87|4148.47|4149|4148.6|4149.37|4148.97|4148.87|4148.47|506
1620155200000|2021-05-04 19:06:40|4149.25|4148.85|4148.75|4148.35|4149.5|4149.1|4148.5|4148.1|435
1620155210000|2021-05-04 19:06:50|4148.87|4148.47|4148.5|4148.1|4149.25|4148.85|4148.5|4148.1|456
1620155220000|2021-05-04 19:07:00|4148.62|4148.22|4148.25|4147.85|4148.75|4148.35|4147.75|4147.35|756
1620155230000|2021-05-04 19:07:10|4148.12|4147.72|4149|4148.6|4149|4148.6|4147.75|4147.35|743
1620155240000|2021-05-04 19:07:20|4148.75|4148.35|4149|4148.6|4149|4148.6|4148.5|4148.1|383
1620155250000|2021-05-04 19:07:30|4148.75|4148.35|4147.75|4147.35|4148.75|4148.35|4147.75|4147.35|662
1620155260000|2021-05-04 19:07:40|4148|4147.6|4147.5|4147.1|4148|4147.6|4147.5|4147.1|594
1620155270000|2021-05-04 19:07:50|4147.75|4147.35|4148|4147.6|4148|4147.6|4147.75|4147.35|715
1620155280000|2021-05-04 19:08:00|4148.25|4147.85|4148|4147.6|4148.25|4147.85|4147.75|4147.35|431
1620155290000|2021-05-04 19:08:10|4148.25|4147.85|4148|4147.6|4148.5|4148.1|4147.75|4147.35|547
1620155300000|2021-05-04 19:08:20|4147.75|4147.35|4148|4147.6|4148.25|4147.85|4147.75|4147.35|301
1620155310000|2021-05-04 19:08:30|4148.12|4147.72|4148|4147.6|4148.12|4147.72|4147.5|4147.1|273
1620155320000|2021-05-04 19:08:40|4148.25|4147.85|4148|4147.6|4148.25|4147.85|4147.5|4147.1|379
1620155330000|2021-05-04 19:08:50|4147.87|4147.47|4147.75|4147.35|4147.87|4147.47|4147.5|4147.1|288
1620155340000|2021-05-04 19:09:00|4148|4147.6|4147.25|4146.85|4148.25|4147.85|4147.25|4146.85|544
1620155350000|2021-05-04 19:09:10|4147.5|4147.1|4148|4147.6|4148.5|4148.1|4147.5|4147.1|532
1620155360000|2021-05-04 19:09:20|4148.12|4147.72|4148.25|4147.85|4148.25|4147.85|4148|4147.6|201
1620155370000|2021-05-04 19:09:30|4148|4147.6|4147.75|4147.35|4148.25|4147.85|4147.62|4147.22|283
1620155380000|2021-05-04 19:09:40|4148|4147.6|4148|4147.6|4148.25|4147.85|4148|4147.6|297
1620155390000|2021-05-04 19:09:50|4148.25|4147.85|4149|4148.6|4149|4148.6|4148.25|4147.85|323
1620155400000|2021-05-04 19:10:00|4149.25|4148.85|4150.5|4150.1|4150.5|4150.1|4149.25|4148.85|1077
1620155410000|2021-05-04 19:10:10|4150.75|4150.35|4150.5|4150.1|4152|4151.6|4150.5|4150.1|1876
1620155420000|2021-05-04 19:10:20|4150.75|4150.35|4151.75|4151.35|4151.75|4151.35|4150.75|4150.35|459
1620155430000|2021-05-04 19:10:30|4151.5|4151.1|4151|4150.6|4151.5|4151.1|4151|4150.6|428
1620155440000|2021-05-04 19:10:40|4150.5|4150.1|4150|4149.6|4150.5|4150.1|4149.75|4149.35|437
1620155450000|2021-05-04 19:10:50|4150.25|4149.85|4149.75|4149.35|4150.75|4150.35|4149.75|4149.35|408
1620155460000|2021-05-04 19:11:00|4149.5|4149.1|4148.75|4148.35|4149.75|4149.35|4148.75|4148.35|556
1620155470000|2021-05-04 19:11:10|4149|4148.6|4149.25|4148.85|4149.75|4149.35|4149|4148.6|254
1620155480000|2021-05-04 19:11:20|4149|4148.6|4148.75|4148.35|4149.5|4149.1|4148.5|4148.1|589
1620155490000|2021-05-04 19:11:30|4149|4148.6|4149.37|4148.97|4149.5|4149.1|4148.87|4148.47|680
1620155500000|2021-05-04 19:11:40|4149.5|4149.1|4150|4149.6|4150|4149.6|4149.25|4148.85|653
1620155510000|2021-05-04 19:11:50|4149.75|4149.35|4150.25|4149.85|4150.25|4149.85|4149.75|4149.35|486
1620155520000|2021-05-04 19:12:00|4150.12|4149.72|4149.75|4149.35|4150.75|4150.35|4149.75|4149.35|424
1620155530000|2021-05-04 19:12:10|4149.87|4149.47|4149.5|4149.1|4149.87|4149.47|4149.37|4148.97|409
1620155540000|2021-05-04 19:12:20|4149.75|4149.35|4148.75|4148.35|4149.75|4149.35|4148.75|4148.35|219
1620155550000|2021-05-04 19:12:30|4148.5|4148.1|4148.75|4148.35|4149|4148.6|4148.5|4148.1|212
1620155560000|2021-05-04 19:12:40|4148.5|4148.1|4148.25|4147.85|4148.75|4148.35|4148|4147.6|233
1620155570000|2021-05-04 19:12:50|4148.5|4148.1|4148.25|4147.85|4148.75|4148.35|4148.25|4147.85|717
1620155580000|2021-05-04 19:13:00|4148.5|4148.1|4148.5|4148.1|4148.87|4148.47|4148.37|4147.97|266
1620155590000|2021-05-04 19:13:10|4148.75|4148.35|4148.25|4147.85|4148.75|4148.35|4148|4147.6|164
1620155600000|2021-05-04 19:13:20|4148.5|4148.1|4148.5|4148.1|4148.87|4148.47|4148.25|4147.85|429
1620155610000|2021-05-04 19:13:30|4148.37|4147.97|4148.25|4147.85|4148.37|4147.97|4147.75|4147.35|573
1620155620000|2021-05-04 19:13:40|4148.5|4148.1|4148.25|4147.85|4148.5|4148.1|4148.25|4147.85|262
1620155630000|2021-05-04 19:13:50|4148.5|4148.1|4148|4147.6|4148.5|4148.1|4148|4147.6|221
1620155640000|2021-05-04 19:14:00|4147.75|4147.35|4147.87|4147.47|4148|4147.6|4147.5|4147.1|455
1620155650000|2021-05-04 19:14:10|4148|4147.6|4147.75|4147.35|4148.25|4147.85|4147.5|4147.1|203
1620155660000|2021-05-04 19:14:20|4147.87|4147.47|4148.5|4148.1|4148.5|4148.1|4147.75|4147.35|139
1620155670000|2021-05-04 19:14:30|4148.75|4148.35|4148.5|4148.1|4148.75|4148.35|4148|4147.6|695
1620155680000|2021-05-04 19:14:40|4148.37|4147.97|4148|4147.6|4148.37|4147.97|4147.75|4147.35|335
1620155690000|2021-05-04 19:14:50|4147.75|4147.35|4148|4147.6|4148.12|4147.72|4147.75|4147.35|160
1620155700000|2021-05-04 19:15:00|4147.5|4147.1|4148.25|4147.85|4148.5|4148.1|4147.5|4147.1|477
1620155710000|2021-05-04 19:15:10|4148|4147.6|4147.5|4147.1|4148.12|4147.72|4147.5|4147.1|392
1620155720000|2021-05-04 19:15:20|4147.62|4147.22|4149|4148.6|4149|4148.6|4147.62|4147.22|540
1620155730000|2021-05-04 19:15:30|4149.12|4148.72|4148.25|4147.85|4149.25|4148.85|4148|4147.6|328
1620155740000|2021-05-04 19:15:40|4148|4147.6|4148.25|4147.85|4148.75|4148.35|4148|4147.6|237
1620155750000|2021-05-04 19:15:50|4148.37|4147.97|4148.25|4147.85|4148.5|4148.1|4148.25|4147.85|370
1620155760000|2021-05-04 19:16:00|4148|4147.6|4148.5|4148.1|4148.5|4148.1|4147.75|4147.35|229
1620155770000|2021-05-04 19:16:10|4148.62|4148.22|4148.75|4148.35|4148.75|4148.35|4148.5|4148.1|129
1620155780000|2021-05-04 19:16:20|4148.87|4148.47|4148.75|4148.35|4149|4148.6|4148.75|4148.35|200
1620155790000|2021-05-04 19:16:30|4148.87|4148.47|4148.5|4148.1|4148.87|4148.47|4148.12|4147.72|631
1620155800000|2021-05-04 19:16:40|4148.75|4148.35|4148.75|4148.35|4148.75|4148.35|4148.5|4148.1|137
1620155810000|2021-05-04 19:16:50|4149|4148.6|4148.75|4148.35|4149.75|4149.35|4148.75|4148.35|811
1620155820000|2021-05-04 19:17:00|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4148.75|4148.35|316
1620155830000|2021-05-04 19:17:10|4149|4148.6|4149.25|4148.85|4149.75|4149.35|4149|4148.6|507
1620155840000|2021-05-04 19:17:20|4149.5|4149.1|4150|4149.6|4150|4149.6|4149.37|4148.97|279
1620155850000|2021-05-04 19:17:30|4149.75|4149.35|4149.5|4149.1|4149.75|4149.35|4149.5|4149.1|210
1620155860000|2021-05-04 19:17:40|4149.75|4149.35|4150|4149.6|4150|4149.6|4149.5|4149.1|292
1620155870000|2021-05-04 19:17:50|4149.87|4149.47|4149.5|4149.1|4150|4149.6|4149.5|4149.1|422
1620155880000|2021-05-04 19:18:00|4149.75|4149.35|4149.75|4149.35|4150.25|4149.85|4149.75|4149.35|505
1620155890000|2021-05-04 19:18:10|4149.87|4149.47|4149.87|4149.47|4150|4149.6|4149.5|4149.1|164
1620155900000|2021-05-04 19:18:20|4149.75|4149.35|4149|4148.6|4150|4149.6|4149|4148.6|582
1620155910000|2021-05-04 19:18:30|4148.75|4148.35|4149|4148.6|4149|4148.6|4148.75|4148.35|214
1620155920000|2021-05-04 19:18:40|4149.12|4148.72|4149|4148.6|4149.75|4149.35|4149|4148.6|506
1620155930000|2021-05-04 19:18:50|4149.12|4148.72|4149|4148.6|4149.12|4148.72|4148.75|4148.35|289
1620155940000|2021-05-04 19:19:00|4149.12|4148.72|4147.5|4147.1|4149.12|4148.72|4147.25|4146.85|986
1620155950000|2021-05-04 19:19:10|4147.75|4147.35|4148.5|4148.1|4148.75|4148.35|4147.5|4147.1|474
1620155960000|2021-05-04 19:19:20|4148.25|4147.85|4148|4147.6|4148.25|4147.85|4147.75|4147.35|305
1620155970000|2021-05-04 19:19:30|4148.25|4147.85|4149|4148.6|4149|4148.6|4148.25|4147.85|398
1620155980000|2021-05-04 19:19:40|4148.75|4148.35|4148.75|4148.35|4149|4148.6|4148.75|4148.35|345
1620155990000|2021-05-04 19:19:50|4149|4148.6|4149|4148.6|4149|4148.6|4148.75|4148.35|309
1620156000000|2021-05-04 19:20:00|4148.5|4148.1|4149|4148.6|4149|4148.6|4148.5|4148.1|922
1620156010000|2021-05-04 19:20:10|4148.75|4148.35|4148.75|4148.35|4148.75|4148.35|4148.5|4148.1|464
1620156020000|2021-05-04 19:20:20|4149|4148.6|4148.5|4148.1|4149.25|4148.85|4148|4147.6|549
1620156030000|2021-05-04 19:20:30|4148.25|4147.85|4148.25|4147.85|4148.25|4147.85|4148.25|4147.85|136
1620156040000|2021-05-04 19:20:40|4148|4147.6|4147.75|4147.35|4148|4147.6|4147.5|4147.1|725
1620156050000|2021-05-04 19:20:50|4147.5|4147.1|4147.5|4147.1|4147.75|4147.35|4147.25|4146.85|553
1620156060000|2021-05-04 19:21:00|4147.25|4146.85|4147.75|4147.35|4147.87|4147.47|4147|4146.6|754
1620156070000|2021-05-04 19:21:10|4148|4147.6|4148|4147.6|4148.25|4147.85|4147.75|4147.35|262
1620156080000|2021-05-04 19:21:20|4148.25|4147.85|4149.25|4148.85|4149.5|4149.1|4148.25|4147.85|789
1620156090000|2021-05-04 19:21:30|4149.5|4149.1|4149.5|4149.1|4150|4149.6|4149.25|4148.85|654
1620156100000|2021-05-04 19:21:40|4149.37|4148.97|4149.5|4149.1|4149.75|4149.35|4149.25|4148.85|356
1620156110000|2021-05-04 19:21:50|4149.75|4149.35|4149.25|4148.85|4149.75|4149.35|4149.25|4148.85|284
1620156120000|2021-05-04 19:22:00|4149|4148.6|4149|4148.6|4149.75|4149.35|4149|4148.6|498
1620156130000|2021-05-04 19:22:10|4148.87|4148.47|4148.37|4147.97|4149|4148.6|4148.25|4147.85|335
1620156140000|2021-05-04 19:22:20|4148.5|4148.1|4149|4148.6|4149.25|4148.85|4148.5|4148.1|467
1620156150000|2021-05-04 19:22:30|4149.25|4148.85|4149|4148.6|4149.25|4148.85|4148.5|4148.1|245
1620156160000|2021-05-04 19:22:40|4148.75|4148.35|4148.62|4148.22|4149|4148.6|4148.5|4148.1|486
1620156170000|2021-05-04 19:22:50|4148.75|4148.35|4148.5|4148.1|4148.75|4148.35|4148.25|4147.85|349
1620156180000|2021-05-04 19:23:00|4148.75|4148.35|4148.75|4148.35|4149|4148.6|4148.75|4148.35|249
1620156190000|2021-05-04 19:23:10|4148.62|4148.22|4148.75|4148.35|4149|4148.6|4148.25|4147.85|140
1620156200000|2021-05-04 19:23:20|4148.62|4148.22|4148.25|4147.85|4148.62|4148.22|4147.75|4147.35|473
1620156210000|2021-05-04 19:23:30|4148|4147.6|4148.5|4148.1|4148.5|4148.1|4148|4147.6|55
1620156220000|2021-05-04 19:23:40|4148.37|4147.97|4148.5|4148.1|4148.5|4148.1|4148.25|4147.85|322
1620156230000|2021-05-04 19:23:50|4148.25|4147.85|4147.75|4147.35|4148.25|4147.85|4147.75|4147.35|286
1620156240000|2021-05-04 19:24:00|4148|4147.6|4148|4147.6|4148|4147.6|4147.75|4147.35|461
1620156250000|2021-05-04 19:24:10|4147.75|4147.35|4148.12|4147.72|4148.12|4147.72|4147.75|4147.35|143
1620156260000|2021-05-04 19:24:20|4148.25|4147.85|4147.75|4147.35|4148.25|4147.85|4147.75|4147.35|157
1620156270000|2021-05-04 19:24:30|4147.87|4147.47|4147.75|4147.35|4148|4147.6|4147.5|4147.1|297
1620156280000|2021-05-04 19:24:40|4147.62|4147.22|4147.75|4147.35|4147.75|4147.35|4147.5|4147.1|188
1620156290000|2021-05-04 19:24:50|4147.5|4147.1|4147.5|4147.1|4147.75|4147.35|4147.5|4147.1|224
1620156300000|2021-05-04 19:25:00|4147.25|4146.85|4147.5|4147.1|4147.5|4147.1|4147|4146.6|1183
1620156310000|2021-05-04 19:25:10|4147.75|4147.35|4147.75|4147.35|4147.87|4147.47|4147.5|4147.1|240
1620156320000|2021-05-04 19:25:20|4148|4147.6|4148|4147.6|4148.5|4148.1|4148|4147.6|436
1620156330000|2021-05-04 19:25:30|4148.25|4147.85|4148|4147.6|4148.25|4147.85|4147.75|4147.35|481
1620156340000|2021-05-04 19:25:40|4147.75|4147.35|4148|4147.6|4148|4147.6|4147.75|4147.35|166
1620156350000|2021-05-04 19:25:50|4147.75|4147.35|4147.75|4147.35|4148|4147.6|4147.75|4147.35|140
1620156360000|2021-05-04 19:26:00|4148|4147.6|4148|4147.6|4148|4147.6|4147.75|4147.35|129
1620156370000|2021-05-04 19:26:10|4147.87|4147.47|4148|4147.6|4148|4147.6|4147.75|4147.35|230
1620156380000|2021-05-04 19:26:20|4148.12|4147.72|4147.75|4147.35|4148.12|4147.72|4147.75|4147.35|247
1620156390000|2021-05-04 19:26:30|4147.5|4147.1|4147|4146.6|4147.5|4147.1|4147|4146.6|485
1620156400000|2021-05-04 19:26:40|4147.12|4146.72|4146.75|4146.35|4147.25|4146.85|4146.75|4146.35|286
1620156410000|2021-05-04 19:26:50|4146.5|4146.1|4146.75|4146.35|4146.75|4146.35|4146.25|4145.85|779
1620156420000|2021-05-04 19:27:00|4146.5|4146.1|4146.25|4145.85|4146.75|4146.35|4146.25|4145.85|540
1620156430000|2021-05-04 19:27:10|4146.5|4146.1|4146.25|4145.85|4146.5|4146.1|4146|4145.6|445
1620156440000|2021-05-04 19:27:20|4146.12|4145.72|4146.25|4145.85|4146.5|4146.1|4146|4145.6|488
1620156450000|2021-05-04 19:27:30|4146.5|4146.1|4146.25|4145.85|4146.5|4146.1|4146.25|4145.85|237
1620156460000|2021-05-04 19:27:40|4146.5|4146.1|4146.75|4146.35|4146.75|4146.35|4146.5|4146.1|286
1620156470000|2021-05-04 19:27:50|4147|4146.6|4146.75|4146.35|4147|4146.6|4146.75|4146.35|318
1620156480000|2021-05-04 19:28:00|4147|4146.6|4147.37|4146.97|4147.75|4147.35|4147|4146.6|567
1620156490000|2021-05-04 19:28:10|4147.5|4147.1|4147.5|4147.1|4147.5|4147.1|4147.25|4146.85|269
1620156500000|2021-05-04 19:28:20|4147.25|4146.85|4147.25|4146.85|4147.5|4147.1|4147.25|4146.85|91
1620156510000|2021-05-04 19:28:30|4147.5|4147.1|4147.75|4147.35|4148.25|4147.85|4147.5|4147.1|473
1620156520000|2021-05-04 19:28:40|4148|4147.6|4148|4147.6|4148.25|4147.85|4147.87|4147.47|205
1620156530000|2021-05-04 19:28:50|4148.12|4147.72|4149.25|4148.85|4149.25|4148.85|4148.12|4147.72|1113
1620156540000|2021-05-04 19:29:00|4149.37|4148.97|4150.25|4149.85|4150.75|4150.35|4149.37|4148.97|1432
1620156550000|2021-05-04 19:29:10|4150|4149.6|4150.12|4149.72|4150.25|4149.85|4149.75|4149.35|396
1620156560000|2021-05-04 19:29:20|4150.25|4149.85|4149.25|4148.85|4150.25|4149.85|4149.25|4148.85|319
1620156570000|2021-05-04 19:29:30|4149|4148.6|4149.5|4149.1|4149.5|4149.1|4149|4148.6|363
1620156580000|2021-05-04 19:29:40|4149.75|4149.35|4149.75|4149.35|4149.75|4149.35|4149|4148.6|373
1620156590000|2021-05-04 19:29:50|4149.87|4149.47|4150|4149.6|4150.5|4150.1|4149.75|4149.35|442
1620156600000|2021-05-04 19:30:00|4149.75|4149.35|4149.75|4149.35|4150|4149.6|4149.12|4148.72|916
1620156610000|2021-05-04 19:30:10|4149.5|4149.1|4149.75|4149.35|4150|4149.6|4149.5|4149.1|411
1620156620000|2021-05-04 19:30:20|4149.5|4149.1|4149.5|4149.1|4149.5|4149.1|4149.25|4148.85|483
1620156630000|2021-05-04 19:30:30|4149.75|4149.35|4148.75|4148.35|4149.75|4149.35|4148.75|4148.35|594
1620156640000|2021-05-04 19:30:40|4148.87|4148.47|4149|4148.6|4149|4148.6|4148.75|4148.35|53
1620156650000|2021-05-04 19:30:50|4148.75|4148.35|4148.25|4147.85|4149.25|4148.85|4148.25|4147.85|533
1620156660000|2021-05-04 19:31:00|4148.12|4147.72|4148.37|4147.97|4148.37|4147.97|4147.5|4147.1|572
1620156670000|2021-05-04 19:31:10|4148|4147.6|4147.75|4147.35|4148|4147.6|4147.25|4146.85|376
1620156680000|2021-05-04 19:31:20|4147.87|4147.47|4148.25|4147.85|4148.25|4147.85|4147.75|4147.35|386
1620156690000|2021-05-04 19:31:30|4148.37|4147.97|4148.75|4148.35|4148.75|4148.35|4148.25|4147.85|367
1620156700000|2021-05-04 19:31:40|4149|4148.6|4149.75|4149.35|4149.87|4149.47|4148.75|4148.35|717
1620156710000|2021-05-04 19:31:50|4150|4149.6|4149.25|4148.85|4150|4149.6|4149.25|4148.85|466
1620156720000|2021-05-04 19:32:00|4149|4148.6|4148.75|4148.35|4149.12|4148.72|4148.5|4148.1|241
1620156730000|2021-05-04 19:32:10|4148.87|4148.47|4149.25|4148.85|4149.5|4149.1|4148.87|4148.47|392
1620156740000|2021-05-04 19:32:20|4149.37|4148.97|4149.75|4149.35|4150.25|4149.85|4149.25|4148.85|720
1620156750000|2021-05-04 19:32:30|4149.5|4149.1|4149.75|4149.35|4150|4149.6|4149.25|4148.85|463
1620156760000|2021-05-04 19:32:40|4149.5|4149.1|4149|4148.6|4149.75|4149.35|4149|4148.6|377
1620156770000|2021-05-04 19:32:50|4149.25|4148.85|4149.37|4148.97|4149.37|4148.97|4149.25|4148.85|199
1620156780000|2021-05-04 19:33:00|4149.5|4149.1|4149.25|4148.85|4149.5|4149.1|4149|4148.6|338
1620156790000|2021-05-04 19:33:10|4149|4148.6|4149.25|4148.85|4149.25|4148.85|4149|4148.6|319
1620156800000|2021-05-04 19:33:20|4149.12|4148.72|4150.25|4149.85|4150.25|4149.85|4149.12|4148.72|1322
1620156810000|2021-05-04 19:33:30|4150|4149.6|4151.5|4151.1|4151.75|4151.35|4150|4149.6|943
1620156820000|2021-05-04 19:33:40|4151.62|4151.22|4153.5|4153.1|4153.5|4153.1|4151.5|4151.1|1357
1620156830000|2021-05-04 19:33:50|4153.37|4152.97|4153.25|4152.85|4153.5|4153.1|4153|4152.6|1279
1620156840000|2021-05-04 19:34:00|4152.5|4152.1|4152.25|4151.85|4152.75|4152.35|4152.12|4151.72|1228
1620156850000|2021-05-04 19:34:10|4152.37|4151.97|4153.5|4153.1|4153.5|4153.1|4152.25|4151.85|554
1620156860000|2021-05-04 19:34:20|4153.75|4153.35|4153.75|4153.35|4154|4153.6|4153.5|4153.1|646
1620156870000|2021-05-04 19:34:30|4154|4153.6|4154|4153.6|4154|4153.6|4153.75|4153.35|570
1620156880000|2021-05-04 19:34:40|4153.75|4153.35|4153.75|4153.35|4154|4153.6|4153.25|4152.85|584
1620156890000|2021-05-04 19:34:50|4153.87|4153.47|4154.25|4153.85|4154.5|4154.1|4153.87|4153.47|688
1620156900000|2021-05-04 19:35:00|4154.5|4154.1|4154.5|4154.1|4155.25|4154.85|4154.5|4154.1|1889
1620156910000|2021-05-04 19:35:10|4154.75|4154.35|4154.25|4153.85|4155|4154.6|4154.25|4153.85|789
1620156920000|2021-05-04 19:35:20|4154.75|4154.35|4156|4155.6|4156|4155.6|4154.5|4154.1|2239
1620156930000|2021-05-04 19:35:30|4156.5|4156.1|4156.5|4156.1|4156.5|4156.1|4156.25|4155.85|1160
1620156940000|2021-05-04 19:35:40|4156.25|4155.85|4156.75|4156.35|4156.75|4156.35|4156.25|4155.85|919
1620156950000|2021-05-04 19:35:50|4156.5|4156.1|4156.75|4156.35|4156.75|4156.35|4156.5|4156.1|680
1620156960000|2021-05-04 19:36:00|4156.5|4156.1|4157.25|4156.85|4157.5|4157.1|4156.5|4156.1|2004
1620156970000|2021-05-04 19:36:10|4157|4156.6|4155.75|4155.35|4157.25|4156.85|4155.75|4155.35|1175
1620156980000|2021-05-04 19:36:20|4155.87|4155.47|4155.25|4154.85|4156|4155.6|4155.25|4154.85|830
1620156990000|2021-05-04 19:36:30|4155.12|4154.72|4155|4154.6|4155.12|4154.72|4154.75|4154.35|356
1620157000000|2021-05-04 19:36:40|4154.75|4154.35|4155|4154.6|4155.25|4154.85|4154.75|4154.35|491
1620157010000|2021-05-04 19:36:50|4155.12|4154.72|4155|4154.6|4155.25|4154.85|4155|4154.6|154
1620157020000|2021-05-04 19:37:00|4155.12|4154.72|4155|4154.6|4155.12|4154.72|4154.75|4154.35|403
1620157030000|2021-05-04 19:37:10|4155.25|4154.85|4154.5|4154.1|4155.25|4154.85|4154.5|4154.1|593
1620157040000|2021-05-04 19:37:20|4154.62|4154.22|4154.75|4154.35|4155|4154.6|4154.62|4154.22|364
1620157050000|2021-05-04 19:37:30|4154.5|4154.1|4154.5|4154.1|4155|4154.6|4154.5|4154.1|381
1620157060000|2021-05-04 19:37:40|4154|4153.6|4154.25|4153.85|4154.37|4153.97|4154|4153.6|521
1620157070000|2021-05-04 19:37:50|4154|4153.6|4154.3|4153.9|4154.3|4153.9|4153.75|4153.35|441
1620157080000|2021-05-04 19:38:00|4154.05|4153.65|4154.58|4154.18|4154.95|4154.55|4154.05|4153.65|341
1620157090000|2021-05-04 19:38:10|4154.63|4154.23|4155.38|4154.98|4155.38|4154.98|4154.63|4154.23|252
1620157100000|2021-05-04 19:38:20|4155.63|4155.23|4155.63|4155.23|4155.63|4155.23|4155.38|4154.98|267
1620157110000|2021-05-04 19:38:30|4155.88|4155.48|4155.38|4154.98|4155.88|4155.48|4155.38|4154.98|345
1620157120000|2021-05-04 19:38:40|4155.13|4154.73|4155.63|4155.23|4155.63|4155.23|4155|4154.6|476
1620157130000|2021-05-04 19:38:50|4155.75|4155.35|4155.63|4155.23|4155.88|4155.48|4155.63|4155.23|193
1620157140000|2021-05-04 19:39:00|4155.88|4155.48|4155.63|4155.23|4155.88|4155.48|4155.38|4154.98|288
1620157150000|2021-05-04 19:39:10|4155.5|4155.1|4155.63|4155.23|4155.63|4155.23|4155.38|4154.98|150
1620157160000|2021-05-04 19:39:20|4155.88|4155.48|4155.63|4155.23|4155.88|4155.48|4155.5|4155.1|92
1620157170000|2021-05-04 19:39:30|4155.88|4155.48|4156.38|4155.98|4156.38|4155.98|4155.63|4155.23|448
1620157180000|2021-05-04 19:39:40|4156.13|4155.73|4156.13|4155.73|4156.38|4155.98|4156.13|4155.73|406
1620157190000|2021-05-04 19:39:50|4156|4155.6|4156.13|4155.73|4156.38|4155.98|4155.88|4155.48|747
1620157200000|2021-05-04 19:40:00|4156.38|4155.98|4155.63|4155.23|4156.38|4155.98|4155.63|4155.23|497
1620157210000|2021-05-04 19:40:10|4155.38|4154.98|4155.13|4154.73|4155.88|4155.48|4155|4154.6|873
1620157220000|2021-05-04 19:40:20|4155.25|4154.85|4154.75|4154.35|4155.38|4154.98|4154.63|4154.23|363
1620157230000|2021-05-04 19:40:30|4154.88|4154.48|4154.88|4154.48|4155.38|4154.98|4154.38|4153.98|474
1620157240000|2021-05-04 19:40:40|4154.63|4154.23|4154.88|4154.48|4155.13|4154.73|4154.38|4153.98|600
1620157250000|2021-05-04 19:40:50|4155|4154.6|4154.88|4154.48|4155|4154.6|4154.63|4154.23|333
1620157260000|2021-05-04 19:41:00|4154.75|4154.35|4154.88|4154.48|4154.88|4154.48|4154.13|4153.73|587
1620157270000|2021-05-04 19:41:10|4155.13|4154.73|4155.13|4154.73|4155.13|4154.73|4154.88|4154.48|241
1620157280000|2021-05-04 19:41:20|4155.38|4154.98|4155.13|4154.73|4155.63|4155.23|4155.13|4154.73|701
1620157290000|2021-05-04 19:41:30|4155|4154.6|4154.88|4154.48|4155.13|4154.73|4154.63|4154.23|716
1620157300000|2021-05-04 19:41:40|4154.63|4154.23|4154.13|4153.73|4154.88|4154.48|4154.13|4153.73|399
1620157310000|2021-05-04 19:41:50|4154.38|4153.98|4154.13|4153.73|4154.38|4153.98|4153.88|4153.48|868
1620157320000|2021-05-04 19:42:00|4154.38|4153.98|4153.88|4153.48|4154.38|4153.98|4153.88|4153.48|701
1620157330000|2021-05-04 19:42:10|4153.75|4153.35|4154.13|4153.73|4154.88|4154.48|4153.75|4153.35|810
1620157340000|2021-05-04 19:42:20|4153.88|4153.48|4153.88|4153.48|4154.13|4153.73|4153.63|4153.23|463
1620157350000|2021-05-04 19:42:30|4154|4153.6|4154.13|4153.73|4154.38|4153.98|4153.88|4153.48|209
1620157360000|2021-05-04 19:42:40|4154|4153.6|4153.63|4153.23|4154|4153.6|4153.63|4153.23|340
1620157370000|2021-05-04 19:42:50|4153.5|4153.1|4153.63|4153.23|4153.63|4153.23|4153.38|4152.98|140
1620157380000|2021-05-04 19:43:00|4153.5|4153.1|4153.38|4152.98|4153.88|4153.48|4152.63|4152.23|794
1620157390000|2021-05-04 19:43:10|4153.25|4152.85|4152.63|4152.23|4153.25|4152.85|4152.63|4152.23|340
1620157400000|2021-05-04 19:43:20|4152.88|4152.48|4152.38|4151.98|4153.13|4152.73|4152.38|4151.98|385
1620157410000|2021-05-04 19:43:30|4152.13|4151.73|4151.63|4151.23|4152.13|4151.73|4151.63|4151.23|698
1620157420000|2021-05-04 19:43:40|4151.88|4151.48|4151.75|4151.35|4151.88|4151.48|4151.38|4150.98|489
1620157430000|2021-05-04 19:43:50|4151.88|4151.48|4151.38|4150.98|4152.13|4151.73|4151.38|4150.98|421
1620157440000|2021-05-04 19:44:00|4151.63|4151.23|4151.88|4151.48|4151.88|4151.48|4151.63|4151.23|772
1620157450000|2021-05-04 19:44:10|4152.13|4151.73|4151.38|4150.98|4152.13|4151.73|4151.38|4150.98|420
1620157460000|2021-05-04 19:44:20|4151.25|4150.85|4152.13|4151.73|4152.13|4151.73|4151.25|4150.85|496
1620157470000|2021-05-04 19:44:30|4152.38|4151.98|4151.63|4151.23|4152.38|4151.98|4151.38|4150.98|768
1620157480000|2021-05-04 19:44:40|4151.88|4151.48|4151.88|4151.48|4152|4151.6|4151.38|4150.98|388
1620157490000|2021-05-04 19:44:50|4151.63|4151.23|4151.38|4150.98|4151.88|4151.48|4151.13|4150.73|663
1620157500000|2021-05-04 19:45:00|4151.63|4151.23|4151.63|4151.23|4152.13|4151.73|4151.13|4150.73|834
1620157510000|2021-05-04 19:45:10|4151.88|4151.48|4151.63|4151.23|4151.88|4151.48|4151.5|4151.1|296
1620157520000|2021-05-04 19:45:20|4151.75|4151.35|4151.88|4151.48|4152.13|4151.73|4151.63|4151.23|173
1620157530000|2021-05-04 19:45:30|4151.63|4151.23|4150.63|4150.23|4151.63|4151.23|4150.63|4150.23|482
1620157540000|2021-05-04 19:45:40|4150.38|4149.98|4150.63|4150.23|4150.63|4150.23|4150.38|4149.98|678
1620157550000|2021-05-04 19:45:50|4150.38|4149.98|4150.63|4150.23|4150.63|4150.23|4150.38|4149.98|220
1620157560000|2021-05-04 19:46:00|4150.38|4149.98|4150.13|4149.73|4150.38|4149.98|4149.63|4149.23|811
1620157570000|2021-05-04 19:46:10|4150.38|4149.98|4150.63|4150.23|4150.88|4150.48|4150.13|4149.73|420
1620157580000|2021-05-04 19:46:20|4150.38|4149.98|4150.88|4150.48|4151.13|4150.73|4150.38|4149.98|515
1620157590000|2021-05-04 19:46:30|4150.63|4150.23|4151.13|4150.73|4151.13|4150.73|4150.63|4150.23|340
1620157600000|2021-05-04 19:46:40|4151.38|4150.98|4151.88|4151.48|4151.88|4151.48|4151.38|4150.98|411
1620157610000|2021-05-04 19:46:50|4152.13|4151.73|4151.63|4151.23|4152.13|4151.73|4151.63|4151.23|392
1620157620000|2021-05-04 19:47:00|4151.5|4151.1|4153.13|4152.73|4153.13|4152.73|4151.5|4151.1|950
1620157630000|2021-05-04 19:47:10|4153|4152.6|4151.88|4151.48|4153.13|4152.73|4151.63|4151.23|1236
1620157640000|2021-05-04 19:47:20|4151.63|4151.23|4151.63|4151.23|4151.88|4151.48|4151.63|4151.23|360
1620157650000|2021-05-04 19:47:30|4151.88|4151.48|4151.38|4150.98|4151.88|4151.48|4151.38|4150.98|536
1620157660000|2021-05-04 19:47:40|4151.5|4151.1|4150.38|4149.98|4151.63|4151.23|4150.13|4149.73|856
1620157670000|2021-05-04 19:47:50|4150.63|4150.23|4150.88|4150.48|4151.25|4150.85|4150.63|4150.23|608
1620157680000|2021-05-04 19:48:00|4151.13|4150.73|4150.63|4150.23|4151.13|4150.73|4150.38|4149.98|473
1620157690000|2021-05-04 19:48:10|4151.13|4150.73|4151.13|4150.73|4151.38|4150.98|4151.13|4150.73|478
1620157700000|2021-05-04 19:48:20|4150.63|4150.23|4150.13|4149.73|4150.88|4150.48|4150.13|4149.73|680
1620157710000|2021-05-04 19:48:30|4150.25|4149.85|4150.63|4150.23|4151.13|4150.73|4150.13|4149.73|1005
1620157720000|2021-05-04 19:48:40|4150.38|4149.98|4150.63|4150.23|4150.75|4150.35|4150.38|4149.98|436
1620157730000|2021-05-04 19:48:50|4150.88|4150.48|4150.63|4150.23|4151.13|4150.73|4150.38|4149.98|811
1620157740000|2021-05-04 19:49:00|4151.13|4150.73|4150.5|4150.1|4151.13|4150.73|4150.38|4149.98|482
1620157750000|2021-05-04 19:49:10|4150.63|4150.23|4151.13|4150.73|4151.13|4150.73|4150.63|4150.23|487
1620157760000|2021-05-04 19:49:20|4150.88|4150.48|4150.38|4149.98|4151.13|4150.73|4150.38|4149.98|405
1620157770000|2021-05-04 19:49:30|4150.63|4150.23|4151.63|4151.23|4151.63|4151.23|4150.63|4150.23|476
1620157780000|2021-05-04 19:49:40|4151.38|4150.98|4151.38|4150.98|4151.63|4151.23|4151.38|4150.98|445
1620157790000|2021-05-04 19:49:50|4151.63|4151.23|4152.13|4151.73|4152.13|4151.73|4151.63|4151.23|458
1620157800000|2021-05-04 19:50:00|4154.13|4153.73|4156.88|4156.48|4157.38|4156.98|4153.88|4153.48|4801
1620157810000|2021-05-04 19:50:10|4156.63|4156.23|4157.13|4156.73|4157.38|4156.98|4156.13|4155.73|1377
1620157820000|2021-05-04 19:50:20|4156.63|4156.23|4157.63|4157.23|4157.88|4157.48|4156.38|4155.98|1860
1620157830000|2021-05-04 19:50:30|4157.38|4156.98|4156.63|4156.23|4157.88|4157.48|4156.63|4156.23|1213
1620157840000|2021-05-04 19:50:40|4156.75|4156.35|4157.13|4156.73|4157.38|4156.98|4156.63|4156.23|888
1620157850000|2021-05-04 19:50:50|4157|4156.6|4156.63|4156.23|4157.13|4156.73|4156.5|4156.1|822
1620157860000|2021-05-04 19:51:00|4156.75|4156.35|4157.13|4156.73|4157.38|4156.98|4156.38|4155.98|862
1620157870000|2021-05-04 19:51:10|4156.88|4156.48|4158.13|4157.73|4158.13|4157.73|4156.88|4156.48|1087
1620157880000|2021-05-04 19:51:20|4158.38|4157.98|4158.63|4158.23|4159.13|4158.73|4158.38|4157.98|1471
1620157890000|2021-05-04 19:51:30|4159.13|4158.73|4157.88|4157.48|4159.13|4158.73|4157.63|4157.23|1690
1620157900000|2021-05-04 19:51:40|4158|4157.6|4158.38|4157.98|4158.38|4157.98|4157.88|4157.48|839
1620157910000|2021-05-04 19:51:50|4158.25|4157.85|4158.13|4157.73|4158.38|4157.98|4158.13|4157.73|389
1620157920000|2021-05-04 19:52:00|4158.38|4157.98|4158.13|4157.73|4158.38|4157.98|4157.88|4157.48|418
1620157930000|2021-05-04 19:52:10|4157.88|4157.48|4157.63|4157.23|4158.13|4157.73|4157.38|4156.98|896
1620157940000|2021-05-04 19:52:20|4157.38|4156.98|4156.88|4156.48|4157.38|4156.98|4156.63|4156.23|764
1620157950000|2021-05-04 19:52:30|4157.13|4156.73|4157.63|4157.23|4157.63|4157.23|4157.13|4156.73|681
1620157960000|2021-05-04 19:52:40|4157.38|4156.98|4157.88|4157.48|4157.88|4157.48|4156.88|4156.48|1004
1620157970000|2021-05-04 19:52:50|4157.63|4157.23|4156.88|4156.48|4157.63|4157.23|4156.63|4156.23|541
1620157980000|2021-05-04 19:53:00|4156.63|4156.23|4156.38|4155.98|4156.63|4156.23|4156.13|4155.73|896
1620157990000|2021-05-04 19:53:10|4156.63|4156.23|4156.63|4156.23|4157.13|4156.73|4156.63|4156.23|620
1620158000000|2021-05-04 19:53:20|4156.38|4155.98|4156.63|4156.23|4156.88|4156.48|4156.38|4155.98|336
1620158010000|2021-05-04 19:53:30|4156.88|4156.48|4156.5|4156.1|4156.88|4156.48|4156.38|4155.98|720
1620158020000|2021-05-04 19:53:40|4156.63|4156.23|4156.63|4156.23|4156.63|4156.23|4156.13|4155.73|495
1620158030000|2021-05-04 19:53:50|4156.5|4156.1|4156.63|4156.23|4156.63|4156.23|4156.13|4155.73|1064
1620158040000|2021-05-04 19:54:00|4156.88|4156.48|4156.63|4156.23|4156.88|4156.48|4156.13|4155.73|1364
1620158050000|2021-05-04 19:54:10|4156.5|4156.1|4156.63|4156.23|4156.63|4156.23|4156.5|4156.1|356
1620158060000|2021-05-04 19:54:20|4156.38|4155.98|4157.38|4156.98|4157.63|4157.23|4156.38|4155.98|647
1620158070000|2021-05-04 19:54:30|4157.5|4157.1|4158.63|4158.23|4158.88|4158.48|4157.38|4156.98|1999
1620158080000|2021-05-04 19:54:40|4158.88|4158.48|4159.13|4158.73|4159.13|4158.73|4158.63|4158.23|386
1620158090000|2021-05-04 19:54:50|4157.88|4157.48|4157.13|4156.73|4158.63|4158.23|4156.88|4156.48|3556
1620158100000|2021-05-04 19:55:00|4157.38|4156.98|4158.13|4157.73|4158.13|4157.73|4156.88|4156.48|2848
1620158110000|2021-05-04 19:55:10|4157.88|4157.48|4158.88|4158.48|4159.13|4158.73|4157.63|4157.23|1426
1620158120000|2021-05-04 19:55:20|4159.13|4158.73|4158.88|4158.48|4159.13|4158.73|4158.38|4157.98|1166
1620158130000|2021-05-04 19:55:30|4159.13|4158.73|4160.63|4160.23|4160.63|4160.23|4158.88|4158.48|2228
1620158140000|2021-05-04 19:55:40|4160.5|4160.1|4161.38|4160.98|4161.38|4160.98|4160.38|4159.98|2497
1620158150000|2021-05-04 19:55:50|4161.13|4160.73|4161.13|4160.73|4161.13|4160.73|4160.88|4160.48|1445
1620158160000|2021-05-04 19:56:00|4160.88|4160.48|4160.38|4159.98|4160.88|4160.48|4159.88|4159.48|2333
1620158170000|2021-05-04 19:56:10|4160.63|4160.23|4161.63|4161.23|4161.63|4161.23|4160.38|4159.98|1368
1620158180000|2021-05-04 19:56:20|4161.38|4160.98|4162.13|4161.73|4162.13|4161.73|4161.38|4160.98|1502
1620158190000|2021-05-04 19:56:30|4162.38|4161.98|4162.63|4162.23|4162.63|4162.23|4161.88|4161.48|1054
1620158200000|2021-05-04 19:56:40|4162.38|4161.98|4162.13|4161.73|4162.5|4162.1|4162.13|4161.73|1250
1620158210000|2021-05-04 19:56:50|4162.38|4161.98|4162.38|4161.98|4162.38|4161.98|4161.88|4161.48|883
1620158220000|2021-05-04 19:57:00|4162.63|4162.23|4161.63|4161.23|4162.63|4162.23|4161.38|4160.98|1780
1620158230000|2021-05-04 19:57:10|4161.5|4161.1|4162.13|4161.73|4162.13|4161.73|4161.38|4160.98|1271
1620158240000|2021-05-04 19:57:20|4162.25|4161.85|4161.63|4161.23|4162.38|4161.98|4161.63|4161.23|1100
1620158250000|2021-05-04 19:57:30|4161.88|4161.48|4162.63|4162.23|4162.63|4162.23|4161.88|4161.48|1323
1620158260000|2021-05-04 19:57:40|4162.88|4162.48|4162.88|4162.48|4163.13|4162.73|4162.88|4162.48|1513
1620158270000|2021-05-04 19:57:50|4163.13|4162.73|4162.88|4162.48|4163.13|4162.73|4162.63|4162.23|1260
1620158280000|2021-05-04 19:58:00|4162.38|4161.98|4162.63|4162.23|4162.63|4162.23|4161.88|4161.48|1984
1620158290000|2021-05-04 19:58:10|4162.88|4162.48|4163.88|4163.48|4163.88|4163.48|4162.63|4162.23|2103
1620158300000|2021-05-04 19:58:20|4164.13|4163.73|4164.13|4163.73|4164.38|4163.98|4163.88|4163.48|2070
1620158310000|2021-05-04 19:58:30|4163.88|4163.48|4164.38|4163.98|4164.63|4164.23|4163.88|4163.48|1450
1620158320000|2021-05-04 19:58:40|4164.13|4163.73|4164.38|4163.98|4164.63|4164.23|4164.13|4163.73|1755
1620158330000|2021-05-04 19:58:50|4164.63|4164.23|4165.13|4164.73|4165.38|4164.98|4164.63|4164.23|2833
1620158340000|2021-05-04 19:59:00|4164.88|4164.48|4163.63|4163.23|4164.88|4164.48|4163.63|4163.23|3886
1620158350000|2021-05-04 19:59:10|4163.38|4162.98|4163.13|4162.73|4163.38|4162.98|4162.88|4162.48|5401
1620158360000|2021-05-04 19:59:20|4162.88|4162.48|4163.88|4163.48|4163.88|4163.48|4162.88|4162.48|3454
1620158370000|2021-05-04 19:59:30|4164.13|4163.73|4164.63|4164.23|4164.63|4164.23|4163.63|4163.23|5831
1620158380000|2021-05-04 19:59:40|4164.38|4163.98|4165.38|4164.98|4165.63|4165.23|4164.38|4163.98|8761
1620158390000|2021-05-04 19:59:50|4165.13|4164.73|4168.63|4168.23|4168.63|4168.23|4164.88|4164.48|25238
1620158400000|2021-05-04 20:00:00|4168.71|4168.11|4166.46|4165.86|4170.21|4169.61|4166.46|4165.86|11169
1620158410000|2021-05-04 20:00:10|4166.21|4165.61|4166.46|4165.86|4166.46|4165.86|4165.46|4164.86|4081
1620158420000|2021-05-04 20:00:20|4166.71|4166.11|4165.96|4165.36|4167.21|4166.61|4165.71|4165.11|1870
1620158430000|2021-05-04 20:00:30|4165.71|4165.11|4165.46|4164.86|4165.96|4165.36|4165.21|4164.61|1682
1620158440000|2021-05-04 20:00:40|4165.21|4164.61|4165.21|4164.61|4165.46|4164.86|4164.96|4164.36|1272
1620158450000|2021-05-04 20:00:50|4164.96|4164.36|4164.46|4163.86|4165.21|4164.61|4164.46|4163.86|911
1620158460000|2021-05-04 20:01:00|||||||||742
1620158470000|2021-05-04 20:01:10|4164.71|4164.11|4164.71|4164.11|4164.96|4164.36|4164.71|4164.11|882
1620158480000|2021-05-04 20:01:20|4164.96|4164.36|4164.71|4164.11|4165.21|4164.61|4164.71|4164.11|618
1620158490000|2021-05-04 20:01:30|4164.96|4164.36|4164.46|4163.86|4164.96|4164.36|4164.46|4163.86|565
1620158500000|2021-05-04 20:01:40|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|356
1620158510000|2021-05-04 20:01:50|4164.46|4163.86|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|322
1620158520000|2021-05-04 20:02:00|4164.96|4164.36|4164.96|4164.36|4165.21|4164.61|4164.96|4164.36|564
1620158530000|2021-05-04 20:02:10|4165.08|4164.48|4165.21|4164.61|4165.21|4164.61|4165.08|4164.48|442
1620158540000|2021-05-04 20:02:20|4164.96|4164.36|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|315
1620158550000|2021-05-04 20:02:30|4164.96|4164.36|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|506
1620158560000|2021-05-04 20:02:40|4164.96|4164.36|4165.71|4165.11|4165.71|4165.11|4164.96|4164.36|1116
1620158570000|2021-05-04 20:02:50|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.21|4164.61|558
1620158580000|2021-05-04 20:03:00|4165.21|4164.61|4165.21|4164.61|4165.46|4164.86|4165.21|4164.61|307
1620158590000|2021-05-04 20:03:10|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.21|4164.61|324
1620158600000|2021-05-04 20:03:20|4165.21|4164.61|4165.46|4164.86|4165.46|4164.86|4165.21|4164.61|316
1620158610000|2021-05-04 20:03:30|||||||||94
1620158620000|2021-05-04 20:03:40|4165.71|4165.11|4166.21|4165.61|4166.21|4165.61|4165.46|4164.86|862
1620158630000|2021-05-04 20:03:50|4166.46|4165.86|4166.21|4165.61|4166.46|4165.86|4166.21|4165.61|754
1620158640000|2021-05-04 20:04:00|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|250
1620158650000|2021-05-04 20:04:10|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|333
1620158660000|2021-05-04 20:04:20|4165.96|4165.36|4166.71|4166.11|4166.71|4166.11|4165.96|4165.36|1281
1620158670000|2021-05-04 20:04:30|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|279
1620158680000|2021-05-04 20:04:40|4166.21|4165.61|4166.46|4165.86|4166.46|4165.86|4166.21|4165.61|427
1620158690000|2021-05-04 20:04:50|4166.21|4165.61|4166.21|4165.61|4166.33|4165.73|4166.21|4165.61|611
1620158700000|2021-05-04 20:05:00|4166.46|4165.86|4166.21|4165.61|4166.46|4165.86|4166.21|4165.61|547
1620158710000|2021-05-04 20:05:10|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|1100
1620158720000|2021-05-04 20:05:20|||||||||283
1620158730000|2021-05-04 20:05:30|||||||||1277
1620158740000|2021-05-04 20:05:40|||||||||705
1620158750000|2021-05-04 20:05:50|4165.96|4165.36|4165.46|4164.86|4165.96|4165.36|4165.46|4164.86|1053
1620158760000|2021-05-04 20:06:00|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|791
1620158770000|2021-05-04 20:06:10|4164.96|4164.36|4165.46|4164.86|4165.46|4164.86|4164.96|4164.36|662
1620158780000|2021-05-04 20:06:20|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|268
1620158790000|2021-05-04 20:06:30|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|124
1620158800000|2021-05-04 20:06:40|||||||||603
1620158810000|2021-05-04 20:06:50|4165.21|4164.61|4164.96|4164.36|4165.21|4164.61|4164.96|4164.36|418
1620158820000|2021-05-04 20:07:00|4165.21|4164.61|4165.46|4164.86|4165.46|4164.86|4164.96|4164.36|648
1620158830000|2021-05-04 20:07:10|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|543
1620158840000|2021-05-04 20:07:20|4164.96|4164.36|4164.96|4164.36|4165.21|4164.61|4164.96|4164.36|385
1620158850000|2021-05-04 20:07:30|4165.08|4164.48|4164.71|4164.11|4165.08|4164.48|4164.71|4164.11|359
1620158860000|2021-05-04 20:07:40|||||||||118
1620158870000|2021-05-04 20:07:50|4164.58|4163.98|4164.71|4164.11|4164.71|4164.11|4164.58|4163.98|181
1620158880000|2021-05-04 20:08:00|4164.46|4163.86|4164.46|4163.86|4164.71|4164.11|4164.46|4163.86|320
1620158890000|2021-05-04 20:08:10|4164.71|4164.11|4164.46|4163.86|4164.71|4164.11|4164.46|4163.86|468
1620158900000|2021-05-04 20:08:20|||||||||199
1620158910000|2021-05-04 20:08:30|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|243
1620158920000|2021-05-04 20:08:40|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.21|4163.61|475
1620158930000|2021-05-04 20:08:50|4164.21|4163.61|4164.21|4163.61|4164.46|4163.86|4164.21|4163.61|302
1620158940000|2021-05-04 20:09:00|4163.96|4163.36|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|401
1620158950000|2021-05-04 20:09:10|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|277
1620158960000|2021-05-04 20:09:20|4163.96|4163.36|4163.71|4163.11|4163.96|4163.36|4163.71|4163.11|205
1620158970000|2021-05-04 20:09:30|4163.46|4162.86|4163.71|4163.11|4163.71|4163.11|4163.46|4162.86|309
1620158980000|2021-05-04 20:09:40|4163.96|4163.36|4163.71|4163.11|4163.96|4163.36|4163.46|4162.86|717
1620158990000|2021-05-04 20:09:50|4163.58|4162.98|4163.46|4162.86|4163.58|4162.98|4163.46|4162.86|186
1620159000000|2021-05-04 20:10:00|4163.21|4162.61|4163.46|4162.86|4163.46|4162.86|4163.21|4162.61|765
1620159010000|2021-05-04 20:10:10|4163.71|4163.11|4163.96|4163.36|4163.96|4163.36|4163.71|4163.11|699
1620159020000|2021-05-04 20:10:20|4163.71|4163.11|4163.71|4163.11|4164.21|4163.61|4163.71|4163.11|588
1620159030000|2021-05-04 20:10:30|||||||||140
1620159040000|2021-05-04 20:10:40|||||||||103
1620159050000|2021-05-04 20:10:50|4163.83|4163.23|4164.21|4163.61|4164.21|4163.61|4163.83|4163.23|324
1620159060000|2021-05-04 20:11:00|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|104
1620159070000|2021-05-04 20:11:10|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|248
1620159080000|2021-05-04 20:11:20|||||||||54
1620159090000|2021-05-04 20:11:30|||||||||130
1620159100000|2021-05-04 20:11:40|4163.96|4163.36|4164.21|4163.61|4164.21|4163.61|4163.96|4163.36|402
1620159110000|2021-05-04 20:11:50|4163.96|4163.36|4164.21|4163.61|4164.21|4163.61|4163.96|4163.36|400
1620159120000|2021-05-04 20:12:00|||||||||10
1620159130000|2021-05-04 20:12:10|||||||||227
1620159140000|2021-05-04 20:12:20|4164.46|4163.86|4164.21|4163.61|4164.46|4163.86|4164.21|4163.61|413
1620159150000|2021-05-04 20:12:30|4164.33|4163.73|4164.21|4163.61|4164.33|4163.73|4164.21|4163.61|418
1620159160000|2021-05-04 20:12:40|4164.08|4163.48|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|149
1620159170000|2021-05-04 20:12:50|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|150
1620159180000|2021-05-04 20:13:00|4164.46|4163.86|4163.96|4163.36|4164.46|4163.86|4163.96|4163.36|931
1620159190000|2021-05-04 20:13:10|||||||||1054
1620159200000|2021-05-04 20:13:20|||||||||220
1620159210000|2021-05-04 20:13:30|||||||||309
1620159220000|2021-05-04 20:13:40|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|247
1620159230000|2021-05-04 20:13:50|4163.96|4163.36|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|511
1620159240000|2021-05-04 20:14:00|4164.08|4163.48|4164.21|4163.61|4164.21|4163.61|4163.96|4163.36|549
1620159250000|2021-05-04 20:14:10|4163.96|4163.36|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|111
1620159260000|2021-05-04 20:14:20|||||||||229
1620159270000|2021-05-04 20:14:30|4163.71|4163.11|4163.46|4162.86|4163.71|4163.11|4163.46|4162.86|853
1620159280000|2021-05-04 20:14:40|4163.21|4162.61|4163.96|4163.36|4163.96|4163.36|4163.21|4162.61|768
1620159290000|2021-05-04 20:14:50|4164.08|4163.48|4164.11|4162.61|4164.11|4163.48|4163.33|4162.57|360
1620159300000|2021-05-04 20:15:00|4164.22|4162.72|4164.11|4162.61|4164.22|4162.72|4164.01|4162.51|4
1620159310000|2021-05-04 20:15:10|4164.26|4162.76|4164.22|4162.72|4164.26|4162.76|4164.18|4162.68|0
1620159320000|2021-05-04 20:15:20|4164.18|4162.68|4164.26|4162.76|4164.29|4162.79|4164.18|4162.68|0
1620159340000|2021-05-04 20:15:40|4164.29|4162.79|4164.11|4162.61|4164.29|4162.79|4164.11|4162.61|0
1620159350000|2021-05-04 20:15:50|4164.15|4162.65|4164.11|4162.61|4164.15|4162.65|4164.11|4162.61|0
1620159360000|2021-05-04 20:16:00|4164.15|4162.65|4164.11|4162.61|4164.15|4162.65|4164.11|4162.61|0
1620159370000|2021-05-04 20:16:10|4164.15|4162.65|4164.15|4162.65|4164.15|4162.65|4164.11|4162.61|0
1620159380000|2021-05-04 20:16:20|4164.11|4162.61|4164.11|4162.61|4164.11|4162.61|4164.11|4162.61|0
1620159390000|2021-05-04 20:16:30|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|0
1620159410000|2021-05-04 20:16:50|4164.01|4162.51|4164.01|4162.51|4164.04|4162.54|4163.86|4162.36|0
1620159420000|2021-05-04 20:17:00|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|0
1620159430000|2021-05-04 20:17:10|4164.01|4162.51|4164.04|4162.54|4164.04|4162.54|4164.01|4162.51|0
1620159440000|2021-05-04 20:17:20|4164.01|4162.51|4164.01|4162.51|4164.01|4162.51|4164.01|4162.51|0
1620159450000|2021-05-04 20:17:30|4164.04|4162.54|4163.93|4162.43|4164.07|4162.57|4163.93|4162.43|0
1620159460000|2021-05-04 20:17:40|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|4164.01|4162.51|0
1620159470000|2021-05-04 20:17:50|4164.07|4162.57|4164.07|4162.57|4164.07|4162.57|4164.07|4162.57|0
1620159480000|2021-05-04 20:18:00|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|4164.04|4162.54|0
1620159500000|2021-05-04 20:18:20|4164.07|4162.57|4164.11|4162.61|4164.11|4162.61|4164.07|4162.57|0
1620159510000|2021-05-04 20:18:30|4164.07|4162.57|4164.04|4162.54|4164.07|4162.57|4164.04|4162.54|0
1620159530000|2021-05-04 20:18:50|4164.07|4162.57|4164.04|4162.54|4164.07|4162.57|4164.04|4162.54|0
1620159540000|2021-05-04 20:19:00|4164.07|4162.57|4164.07|4162.57|4164.07|4162.57|4164.07|4162.57|0
1620159550000|2021-05-04 20:19:10|4164.11|4162.61|4164.07|4162.57|4164.11|4162.61|4164.07|4162.57|0
1620159570000|2021-05-04 20:19:30|4164.11|4162.61|4164.11|4162.61|4164.11|4162.61|4164.07|4162.57|0
1620159580000|2021-05-04 20:19:40|4163.97|4162.47|4163.93|4162.43|4164.01|4162.51|4163.93|4162.43|0
1620159590000|2021-05-04 20:19:50|4164.01|4162.51|4164.04|4162.54|4164.04|4162.54|4163.93|4162.43|0
1620159600000|2021-05-04 20:20:00|4164.15|4162.65|4164.04|4162.54|4164.15|4162.65|4164.04|4162.54|0
1620159620000|2021-05-04 20:20:20|4164.01|4162.51|4164.01|4162.51|4164.04|4162.54|4164.01|4162.51|0
1620159630000|2021-05-04 20:20:30|4164.07|4162.57|4164.11|4162.61|4164.11|4162.61|4164.07|4162.57|0
1620159640000|2021-05-04 20:20:40|4164.07|4162.57|4164.11|4162.61|4164.11|4162.61|4164.07|4162.57|0
1620159650000|2021-05-04 20:20:50|4164.22|4162.72|4164.29|4162.79|4164.29|4162.79|4164.22|4162.72|0
1620159750000|2021-05-04 20:22:30|4164.33|4162.83|4164.33|4162.83|4164.33|4162.83|4164.33|4162.83|0
1620159760000|2021-05-04 20:22:40|4164.29|4162.79|4164.33|4162.83|4164.33|4162.83|4164.29|4162.79|0
1620159770000|2021-05-04 20:22:50|4164.29|4162.79|4164.29|4162.79|4164.29|4162.79|4164.26|4162.76|0
1620159780000|2021-05-04 20:23:00|4164.26|4162.76|4164.29|4162.79|4164.29|4162.79|4164.26|4162.76|0
1620159790000|2021-05-04 20:23:10|4164.26|4162.76|4164.26|4162.76|4164.26|4162.76|4164.26|4162.76|0
1620159810000|2021-05-04 20:23:30|4164.29|4162.79|4164.29|4162.79|4164.29|4162.79|4164.26|4162.76|0
1620159860000|2021-05-04 20:24:20|4164.33|4162.83|4164.33|4162.83|4164.33|4162.83|4164.33|4162.83|0
1620159880000|2021-05-04 20:24:40|4164.37|4162.87|4164.37|4162.87|4164.37|4162.87|4164.37|4162.87|0
1620159900000|2021-05-04 20:25:00|4164.4|4162.9|4164.4|4162.9|4164.4|4162.9|4164.4|4162.9|0
1620159930000|2021-05-04 20:25:30|4164.44|4162.94|4164.44|4162.94|4164.44|4162.94|4164.44|4162.94|0
1620160000000|2021-05-04 20:26:40|4164.51|4163.01|4164.51|4163.01|4164.51|4163.01|4164.51|4163.01|0
1620160040000|2021-05-04 20:27:20|4164.58|4163.08|4164.66|4163.16|4164.66|4163.16|4164.58|4163.08|0
1620160050000|2021-05-04 20:27:30|4164.62|4163.12|4164.58|4163.08|4164.62|4163.12|4164.58|4163.08|0
1620160060000|2021-05-04 20:27:40|4164.62|4163.12|4164.62|4163.12|4164.62|4163.12|4164.62|4163.12|0
1620160070000|2021-05-04 20:27:50|4164.4|4162.9|4164.51|4163.01|4164.51|4163.01|4164.4|4162.9|0
1620160080000|2021-05-04 20:28:00|4164.48|4162.98|4164.48|4162.98|4164.48|4162.98|4164.48|4162.98|0
1620160100000|2021-05-04 20:28:20|4164.44|4162.94|4164.55|4163.05|4164.55|4163.05|4164.44|4162.94|0
1620160110000|2021-05-04 20:28:30|4164.51|4163.01|4164.51|4163.01|4164.51|4163.01|4164.51|4163.01|0
1620160120000|2021-05-04 20:28:40|4164.55|4163.05|4164.55|4163.05|4164.55|4163.05|4164.55|4163.05|0
1620160170000|2021-05-04 20:29:30|4164.48|4162.98|4164.48|4162.98|4164.48|4162.98|4164.48|4162.98|0
1620160180000|2021-05-04 20:29:40|4164.44|4162.94|4164.4|4162.9|4164.44|4162.94|4164.4|4162.9|0
1620160190000|2021-05-04 20:29:50|4164.44|4162.94|4164.58|4163.08|4164.58|4163.08|4164.44|4162.94|0
1620160200000|2021-05-04 20:30:00|4164.08|4163.48|4164.33|4163.73|4164.58|4163.98|4163.83|4163.23|247
1620160210000|2021-05-04 20:30:10|4164.58|4163.98|4164.08|4163.48|4164.58|4163.98|4163.83|4163.23|122
1620160220000|2021-05-04 20:30:20|4163.83|4163.23|4163.83|4163.23|4164.08|4163.48|4163.58|4162.98|54
1620160230000|2021-05-04 20:30:30|4163.58|4162.98|4163.58|4162.98|4163.58|4162.98|4163.33|4162.73|65
1620160240000|2021-05-04 20:30:40|4163.33|4162.73|4163.58|4162.98|4163.58|4162.98|4163.33|4162.73|32
1620160250000|2021-05-04 20:30:50|4163.33|4162.73|4163.58|4162.98|4163.58|4162.98|4163.33|4162.73|37
1620160260000|2021-05-04 20:31:00|4163.33|4162.73|4163.58|4162.98|4163.58|4162.98|4163.33|4162.73|16
1620160270000|2021-05-04 20:31:10|4163.33|4162.73|4163.33|4162.73|4163.33|4162.73|4163.33|4162.73|32
1620160280000|2021-05-04 20:31:20|4163.08|4162.48|4162.58|4161.98|4163.08|4162.48|4162.58|4161.98|104
1620160290000|2021-05-04 20:31:30|4162.83|4162.23|4162.58|4161.98|4162.83|4162.23|4162.58|4161.98|96
1620160300000|2021-05-04 20:31:40|4162.83|4162.23|4162.58|4161.98|4162.83|4162.23|4162.58|4161.98|45
1620160310000|2021-05-04 20:31:50|4162.83|4162.23|4162.33|4161.73|4162.83|4162.23|4162.08|4161.48|255
1620160320000|2021-05-04 20:32:00|4162.08|4161.48|4162.58|4161.98|4162.58|4161.98|4162.08|4161.48|73
1620160330000|2021-05-04 20:32:10|4162.83|4162.23|4162.83|4162.23|4162.83|4162.23|4162.83|4162.23|30
1620160340000|2021-05-04 20:32:20|4162.58|4161.98|4162.83|4162.23|4162.83|4162.23|4162.58|4161.98|5
1620160350000|2021-05-04 20:32:30|4162.58|4161.98|4163.33|4162.73|4163.33|4162.73|4162.58|4161.98|70
1620160360000|2021-05-04 20:32:40|4163.58|4162.98|4163.33|4162.73|4163.58|4162.98|4163.08|4162.48|115
1620160370000|2021-05-04 20:32:50|4163.58|4162.98|4163.58|4162.98|4163.58|4162.98|4163.33|4162.73|46
1620160380000|2021-05-04 20:33:00|4163.33|4162.73|4163.83|4163.23|4163.83|4163.23|4163.33|4162.73|117
1620160390000|2021-05-04 20:33:10|4164.08|4163.48|4164.08|4163.48|4164.08|4163.48|4163.83|4163.23|107
1620160400000|2021-05-04 20:33:20|4163.83|4163.23|4164.08|4163.48|4164.08|4163.48|4163.83|4163.23|35
1620160410000|2021-05-04 20:33:30|4164.33|4163.73|4164.83|4164.23|4164.83|4164.23|4164.08|4163.48|128
1620160420000|2021-05-04 20:33:40|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|123
1620160430000|2021-05-04 20:33:50|||||||||66
1620160440000|2021-05-04 20:34:00|||||||||113
1620160450000|2021-05-04 20:34:10|4164.58|4163.98|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|30
1620160460000|2021-05-04 20:34:20|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|15
1620160470000|2021-05-04 20:34:30|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4
1620160480000|2021-05-04 20:34:40|4164.83|4164.23|4164.33|4163.73|4164.83|4164.23|4164.33|4163.73|92
1620160490000|2021-05-04 20:34:50|4164.58|4163.98|4164.08|4163.48|4164.58|4163.98|4164.08|4163.48|18
1620160500000|2021-05-04 20:35:00|4164.33|4163.73|4163.83|4163.23|4164.33|4163.73|4163.83|4163.23|50
1620160510000|2021-05-04 20:35:10|4164.08|4163.48|4163.83|4163.23|4164.08|4163.48|4163.83|4163.23|9
1620160520000|2021-05-04 20:35:20|4164.08|4163.48|4163.83|4163.23|4164.08|4163.48|4163.83|4163.23|29
1620160530000|2021-05-04 20:35:30|4164.08|4163.48|4163.83|4163.23|4164.08|4163.48|4163.83|4163.23|6
1620160540000|2021-05-04 20:35:40|4164.08|4163.48|4163.83|4163.23|4164.08|4163.48|4163.83|4163.23|8
1620160550000|2021-05-04 20:35:50|4164.08|4163.48|4164.08|4163.48|4164.08|4163.48|4163.83|4163.23|10
1620160560000|2021-05-04 20:36:00|||||||||6
1620160570000|2021-05-04 20:36:10|4164.33|4163.73|4164.33|4163.73|4164.58|4163.98|4164.33|4163.73|67
1620160580000|2021-05-04 20:36:20|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|23
1620160590000|2021-05-04 20:36:30|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|24
1620160600000|2021-05-04 20:36:40|4164.33|4163.73|4164.83|4164.23|4164.83|4164.23|4164.33|4163.73|33
1620160610000|2021-05-04 20:36:50|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4
1620160620000|2021-05-04 20:37:00|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|24
1620160630000|2021-05-04 20:37:10|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|9
1620160640000|2021-05-04 20:37:20|4164.58|4163.98|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|9
1620160650000|2021-05-04 20:37:30|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|13
1620160660000|2021-05-04 20:37:40|4164.33|4163.73|4164.33|4163.73|4164.33|4163.73|4164.33|4163.73|8
1620160670000|2021-05-04 20:37:50|4164.83|4164.23|4164.33|4163.73|4164.83|4164.23|4164.33|4163.73|26
1620160690000|2021-05-04 20:38:10|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|6
1620160700000|2021-05-04 20:38:20|4164.33|4163.73|4164.33|4163.73|4164.33|4163.73|4164.33|4163.73|4
1620160710000|2021-05-04 20:38:30|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.33|4163.73|11
1620160720000|2021-05-04 20:38:40|4164.33|4163.73|4164.58|4163.98|4164.58|4163.98|4164.33|4163.73|21
1620160730000|2021-05-04 20:38:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|33
1620160740000|2021-05-04 20:39:00|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|18
1620160750000|2021-05-04 20:39:10|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|7
1620160760000|2021-05-04 20:39:20|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|5
1620160770000|2021-05-04 20:39:30|4164.58|4163.98|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|21
1620160780000|2021-05-04 20:39:40|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|11
1620160790000|2021-05-04 20:39:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|6
1620160800000|2021-05-04 20:40:00|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|19
1620160810000|2021-05-04 20:40:10|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|22
1620160820000|2021-05-04 20:40:20|4164.83|4164.23|4164.83|4164.23|4165.33|4164.73|4164.83|4164.23|82
1620160830000|2021-05-04 20:40:30|4165.33|4164.73|4165.08|4164.48|4165.33|4164.73|4165.08|4164.48|11
1620160850000|2021-05-04 20:40:50|||||||||5
1620160860000|2021-05-04 20:41:00|||||||||11
1620160870000|2021-05-04 20:41:10|||||||||5
1620160880000|2021-05-04 20:41:20|||||||||36
1620160890000|2021-05-04 20:41:30|4164.83|4164.23|4164.83|4164.23|4165.08|4164.48|4164.83|4164.23|10
1620160900000|2021-05-04 20:41:40|||||||||32
1620160910000|2021-05-04 20:41:50|||||||||4
1620160920000|2021-05-04 20:42:00|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|9
1620160930000|2021-05-04 20:42:10|||||||||5
1620160940000|2021-05-04 20:42:20|4164.58|4163.98|4165.08|4164.48|4165.08|4164.48|4164.58|4163.98|31
1620160950000|2021-05-04 20:42:30|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|42
1620160960000|2021-05-04 20:42:40|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|78
1620160970000|2021-05-04 20:42:50|||||||||12
1620160980000|2021-05-04 20:43:00|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|53
1620160990000|2021-05-04 20:43:10|||||||||5
1620161000000|2021-05-04 20:43:20|||||||||14
1620161010000|2021-05-04 20:43:30|4164.83|4164.23|4164.83|4164.23|4165.08|4164.48|4164.83|4164.23|68
1620161020000|2021-05-04 20:43:40|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|17
1620161030000|2021-05-04 20:43:50|4165.33|4164.73|4165.08|4164.48|4165.33|4164.73|4164.83|4164.23|43
1620161040000|2021-05-04 20:44:00|4164.83|4164.23|4165.33|4164.73|4165.33|4164.73|4164.83|4164.23|32
1620161050000|2021-05-04 20:44:10|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|20
1620161060000|2021-05-04 20:44:20|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|1
1620161080000|2021-05-04 20:44:40|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|5
1620161090000|2021-05-04 20:44:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|36
1620161100000|2021-05-04 20:45:00|4164.58|4163.98|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|55
1620161110000|2021-05-04 20:45:10|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|21
1620161120000|2021-05-04 20:45:20|||||||||4
1620161130000|2021-05-04 20:45:30|||||||||7
1620161150000|2021-05-04 20:45:50|4165.08|4164.48|4164.83|4164.23|4165.08|4164.48|4164.83|4164.23|23
1620161160000|2021-05-04 20:46:00|4165.08|4164.48|4164.83|4164.23|4165.08|4164.48|4164.83|4164.23|16
1620161180000|2021-05-04 20:46:20|||||||||26
1620161190000|2021-05-04 20:46:30|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|3
1620161200000|2021-05-04 20:46:40|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|30
1620161220000|2021-05-04 20:47:00|||||||||15
1620161230000|2021-05-04 20:47:10|||||||||16
1620161240000|2021-05-04 20:47:20|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|3
1620161260000|2021-05-04 20:47:40|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|121
1620161270000|2021-05-04 20:47:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|7
1620161280000|2021-05-04 20:48:00|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|103
1620161290000|2021-05-04 20:48:10|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|1
1620161300000|2021-05-04 20:48:20|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|34
1620161310000|2021-05-04 20:48:30|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|9
1620161320000|2021-05-04 20:48:40|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|36
1620161330000|2021-05-04 20:48:50|4164.58|4163.98|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|14
1620161340000|2021-05-04 20:49:00|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|9
1620161350000|2021-05-04 20:49:10|||||||||35
1620161360000|2021-05-04 20:49:20|||||||||32
1620161370000|2021-05-04 20:49:30|||||||||8
1620161380000|2021-05-04 20:49:40|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|49
1620161390000|2021-05-04 20:49:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.58|4163.98|47
1620161400000|2021-05-04 20:50:00|4164.58|4163.98|4164.83|4164.23|4165.08|4164.48|4164.58|4163.98|88
1620161410000|2021-05-04 20:50:10|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|4165.08|4164.48|1
1620161420000|2021-05-04 20:50:20|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|163
1620161430000|2021-05-04 20:50:30|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|3
1620161460000|2021-05-04 20:51:00|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|2
1620161470000|2021-05-04 20:51:10|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|1
1620161480000|2021-05-04 20:51:20|||||||||43
1620161490000|2021-05-04 20:51:30|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|3
1620161500000|2021-05-04 20:51:40|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|83
1620161510000|2021-05-04 20:51:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|2
1620161530000|2021-05-04 20:52:10|||||||||9
1620161540000|2021-05-04 20:52:20|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|9
1620161570000|2021-05-04 20:52:50|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|4164.83|4164.23|39
1620161580000|2021-05-04 20:53:00|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|4164.58|4163.98|2
1620161610000|2021-05-04 20:53:30|||||||||39
1620161620000|2021-05-04 20:53:40|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|23
1620161630000|2021-05-04 20:53:50|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|16
1620161660000|2021-05-04 20:54:20|4164.83|4164.23|4164.58|4163.98|4164.83|4164.23|4164.58|4163.98|8
1620161670000|2021-05-04 20:54:30|4164.83|4164.23|4165.33|4164.73|4165.33|4164.73|4164.83|4164.23|191
1620161680000|2021-05-04 20:54:40|4165.08|4164.48|4165.33|4164.73|4165.33|4164.73|4165.08|4164.48|40
1620161690000|2021-05-04 20:54:50|4165.08|4164.48|4165.33|4164.73|4165.33|4164.73|4165.08|4164.48|48
1620161700000|2021-05-04 20:55:00|4165.58|4164.98|4165.33|4164.73|4165.58|4164.98|4165.08|4164.48|73
1620161720000|2021-05-04 20:55:20|4165.58|4164.98|4165.33|4164.73|4165.58|4164.98|4165.33|4164.73|26
1620161730000|2021-05-04 20:55:30|4165.58|4164.98|4165.33|4164.73|4165.58|4164.98|4165.33|4164.73|53
1620161740000|2021-05-04 20:55:40|4165.58|4164.98|4165.33|4164.73|4165.58|4164.98|4165.33|4164.73|16
1620161750000|2021-05-04 20:55:50|4165.58|4164.98|4165.58|4164.98|4165.58|4164.98|4165.58|4164.98|2
1620161760000|2021-05-04 20:56:00|4165.33|4164.73|4165.33|4164.73|4165.58|4164.98|4165.33|4164.73|7
1620161770000|2021-05-04 20:56:10|4165.58|4164.98|4165.83|4165.23|4165.83|4165.23|4165.33|4164.73|66
1620161780000|2021-05-04 20:56:20|4165.58|4164.98|4165.58|4164.98|4165.83|4165.23|4165.58|4164.98|12
1620161790000|2021-05-04 20:56:30|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|1
1620161800000|2021-05-04 20:56:40|4165.58|4164.98|4165.83|4165.23|4165.83|4165.23|4165.58|4164.98|16
1620161810000|2021-05-04 20:56:50|4165.58|4164.98|4165.83|4165.23|4165.83|4165.23|4165.58|4164.98|55
1620161820000|2021-05-04 20:57:00|4165.58|4164.98|4165.83|4165.23|4165.83|4165.23|4165.58|4164.98|9
1620161830000|2021-05-04 20:57:10|4165.58|4164.98|4165.83|4165.23|4165.83|4165.23|4165.58|4164.98|18
1620161850000|2021-05-04 20:57:30|4165.58|4164.98|4165.83|4165.23|4165.83|4165.23|4165.58|4164.98|20
1620161880000|2021-05-04 20:58:00|4165.58|4164.98|4165.83|4165.23|4166.08|4165.48|4165.58|4164.98|79
1620161890000|2021-05-04 20:58:10|||||||||29
1620161900000|2021-05-04 20:58:20|4166.08|4165.48|4165.83|4165.23|4166.08|4165.48|4165.83|4165.23|57
1620161910000|2021-05-04 20:58:30|4166.08|4165.48|4165.58|4164.98|4166.08|4165.48|4165.58|4164.98|25
1620161920000|2021-05-04 20:58:40|4165.83|4165.23|4165.58|4164.98|4165.83|4165.23|4165.58|4164.98|64
1620161930000|2021-05-04 20:58:50|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|1
1620161940000|2021-05-04 20:59:00|4165.58|4164.98|4165.58|4164.98|4165.83|4165.23|4165.33|4164.73|94
1620161950000|2021-05-04 20:59:10|4165.83|4165.23|4165.58|4164.98|4165.83|4165.23|4165.58|4164.98|55
1620161960000|2021-05-04 20:59:20|4165.83|4165.23|4165.83|4165.23|4166.08|4165.48|4165.83|4165.23|89
1620161970000|2021-05-04 20:59:30|4166.08|4165.48|4165.83|4165.23|4166.08|4165.48|4165.58|4164.98|75
1620161980000|2021-05-04 20:59:40|4165.58|4164.98|4165.83|4165.23|4166.08|4165.48|4165.58|4164.98|110
1620161990000|2021-05-04 20:59:50|4166.08|4165.48|4166.49|4164.99|4166.49|4165.48|4165.83|4164.88|50
1620162000000|2021-05-04 21:00:00|4166.38|4164.88|4166.38|4164.88|4166.38|4164.88|4166.38|4164.88|19
1620162010000|2021-05-04 21:00:10|4166.41|4164.91|4166.41|4164.91|4166.41|4164.91|4166.41|4164.91|0
1620162020000|2021-05-04 21:00:20|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|0
1620162030000|2021-05-04 21:00:30|4166.49|4164.99|4166.59|4165.09|4166.59|4165.09|4166.49|4164.99|0
1620162040000|2021-05-04 21:00:40|4166.52|4165.02|4166.63|4165.13|4166.63|4165.13|4166.52|4165.02|0
1620162050000|2021-05-04 21:00:50|4166.74|4165.24|4166.74|4165.24|4166.74|4165.24|4166.74|4165.24|0
1620162060000|2021-05-04 21:01:00|4167.39|4165.89|4167.03|4165.53|4167.39|4165.89|4166.92|4165.42|0
1620162070000|2021-05-04 21:01:10|4166.92|4165.42|4166.92|4165.42|4166.92|4165.42|4166.92|4165.42|0
1620162090000|2021-05-04 21:01:30|4166.81|4165.31|4166.81|4165.31|4166.81|4165.31|4166.81|4165.31|0
1620162100000|2021-05-04 21:01:40|4167.03|4165.53|4167.03|4165.53|4167.18|4165.68|4167.03|4165.53|0
1620162110000|2021-05-04 21:01:50|4166.81|4165.31|4166.74|4165.24|4166.81|4165.31|4166.74|4165.24|0
1620162140000|2021-05-04 21:02:20|4166.78|4165.28|4166.78|4165.28|4166.78|4165.28|4166.78|4165.28|0
1620162150000|2021-05-04 21:02:30|4166.63|4165.13|4166.78|4165.28|4166.81|4165.31|4166.63|4165.13|0
1620162160000|2021-05-04 21:02:40|4166.74|4165.24|4166.7|4165.2|4166.74|4165.24|4166.7|4165.2|0
1620162170000|2021-05-04 21:02:50|4166.63|4165.13|4166.74|4165.24|4166.74|4165.24|4166.63|4165.13|0
1620162180000|2021-05-04 21:03:00|4166.63|4165.13|4166.7|4165.2|4166.85|4165.35|4166.63|4165.13|0
1620162190000|2021-05-04 21:03:10|4166.74|4165.24|4166.67|4165.17|4166.74|4165.24|4166.67|4165.17|0
1620162200000|2021-05-04 21:03:20|4166.7|4165.2|4166.67|4165.17|4166.7|4165.2|4166.67|4165.17|0
1620162210000|2021-05-04 21:03:30|4166.7|4165.2|4166.63|4165.13|4166.7|4165.2|4166.63|4165.13|0
1620162220000|2021-05-04 21:03:40|4166.85|4165.35|4166.74|4165.24|4166.85|4165.35|4166.63|4165.13|0
1620162250000|2021-05-04 21:04:10|4166.7|4165.2|4166.7|4165.2|4166.7|4165.2|4166.7|4165.2|0
1620162290000|2021-05-04 21:04:50|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|0
1620162310000|2021-05-04 21:05:10|4166.56|4165.06|4166.67|4165.17|4166.67|4165.17|4166.56|4165.06|0
1620162320000|2021-05-04 21:05:20|4166.74|4165.24|4166.63|4165.13|4166.74|4165.24|4166.63|4165.13|0
1620162330000|2021-05-04 21:05:30|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.59|4165.09|0
1620162340000|2021-05-04 21:05:40|4166.7|4165.2|4166.7|4165.2|4166.7|4165.2|4166.7|4165.2|0
1620162350000|2021-05-04 21:05:50|4166.74|4165.24|4166.7|4165.2|4166.74|4165.24|4166.67|4165.17|0
1620162470000|2021-05-04 21:07:50|4166.78|4165.28|4166.74|4165.24|4166.78|4165.28|4166.74|4165.24|0
1620162510000|2021-05-04 21:08:30|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1620162530000|2021-05-04 21:08:50|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620162550000|2021-05-04 21:09:10|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620162570000|2021-05-04 21:09:30|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620162580000|2021-05-04 21:09:40|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|0
1620162660000|2021-05-04 21:11:00|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620162670000|2021-05-04 21:11:10|4166.63|4165.13|4166.56|4165.06|4166.63|4165.13|4166.56|4165.06|0
1620162680000|2021-05-04 21:11:20|4166.59|4165.09|4166.63|4165.13|4166.63|4165.13|4166.59|4165.09|0
1620162780000|2021-05-04 21:13:00|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1620162790000|2021-05-04 21:13:10|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620162800000|2021-05-04 21:13:20|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620162840000|2021-05-04 21:14:00|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1620162850000|2021-05-04 21:14:10|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620162870000|2021-05-04 21:14:30|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|0
1620162910000|2021-05-04 21:15:10|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620162990000|2021-05-04 21:16:30|4166.56|4165.06|4166.59|4165.09|4166.59|4165.09|4166.56|4165.06|0
1620163010000|2021-05-04 21:16:50|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|0
1620163040000|2021-05-04 21:17:20|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1620163080000|2021-05-04 21:18:00|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620163120000|2021-05-04 21:18:40|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620163140000|2021-05-04 21:19:00|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1620163160000|2021-05-04 21:19:20|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|0
1620163220000|2021-05-04 21:20:20|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|0
1620163240000|2021-05-04 21:20:40|4166.49|4164.99|4166.56|4165.06|4166.56|4165.06|4166.49|4164.99|0
1620163270000|2021-05-04 21:21:10|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|0
1620163330000|2021-05-04 21:22:10|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620163340000|2021-05-04 21:22:20|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|0
1620163430000|2021-05-04 21:23:50|4166.41|4164.91|4166.41|4164.91|4166.41|4164.91|4166.41|4164.91|0
1620163500000|2021-05-04 21:25:00|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|4166.45|4164.95|0
1620163510000|2021-05-04 21:25:10|4166.52|4165.02|4166.49|4164.99|4166.52|4165.02|4166.49|4164.99|0
1620163520000|2021-05-04 21:25:20|4166.52|4165.02|4166.49|4164.99|4166.52|4165.02|4166.49|4164.99|0
1620163690000|2021-05-04 21:28:10|4166.41|4164.91|4166.41|4164.91|4166.41|4164.91|4166.41|4164.91|0
1620163830000|2021-05-04 21:30:30|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620163840000|2021-05-04 21:30:40|4166.63|4165.13|4166.63|4165.13|4166.67|4165.17|4166.63|4165.13|0
1620163850000|2021-05-04 21:30:50|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1620163870000|2021-05-04 21:31:10|4166.78|4165.28|4166.78|4165.28|4166.78|4165.28|4166.78|4165.28|0
1620163890000|2021-05-04 21:31:30|4166.85|4165.35|4166.78|4165.28|4166.85|4165.35|4166.78|4165.28|0
1620163940000|2021-05-04 21:32:20|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.63|4165.13|0
1620163950000|2021-05-04 21:32:30|4166.63|4165.13|4166.63|4165.13|4166.7|4165.2|4166.63|4165.13|0
1620163960000|2021-05-04 21:32:40|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1620163990000|2021-05-04 21:33:10|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|4166.59|4165.09|0
1620164100000|2021-05-04 21:35:00|4166.56|4165.06|4166.7|4165.2|4166.7|4165.2|4166.56|4165.06|0
1620164110000|2021-05-04 21:35:10|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1620164120000|2021-05-04 21:35:20|4166.59|4165.09|4166.59|4165.09|4166.63|4165.13|4166.59|4165.09|0
1620164150000|2021-05-04 21:35:50|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|0
1620164190000|2021-05-04 21:36:30|4166.74|4165.24|4166.67|4165.17|4166.74|4165.24|4166.67|4165.17|0
1620164200000|2021-05-04 21:36:40|4166.63|4165.13|4166.56|4165.06|4166.63|4165.13|4166.56|4165.06|0
1620164230000|2021-05-04 21:37:10|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|0
1620164270000|2021-05-04 21:37:50|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1620164280000|2021-05-04 21:38:00|4166.7|4165.2|4166.7|4165.2|4166.7|4165.2|4166.7|4165.2|0
1620164290000|2021-05-04 21:38:10|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1620164330000|2021-05-04 21:38:50|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|0
1620164370000|2021-05-04 21:39:30|4166.81|4165.31|4167.11|4165.61|4167.11|4165.61|4166.81|4165.31|0
1620164380000|2021-05-04 21:39:40|4167.24|4165.74|4167.39|4165.89|4167.39|4165.89|4167.24|4165.74|0
1620164390000|2021-05-04 21:39:50|4167.43|4165.93|4167.43|4165.93|4167.43|4165.93|4167.43|4165.93|0
1620164410000|2021-05-04 21:40:10|4167.54|4166.04|4167.54|4166.04|4167.54|4166.04|4167.54|4166.04|0
1620164420000|2021-05-04 21:40:20|4167.5|4166|4167.5|4166|4167.5|4166|4167.5|4166|0
1620164440000|2021-05-04 21:40:40|4167.46|4165.96|4167.54|4166.04|4167.54|4166.04|4167.46|4165.96|0
1620164460000|2021-05-04 21:41:00|4167.5|4166|4167.5|4166|4167.5|4166|4167.5|4166|0
1620164470000|2021-05-04 21:41:10|4167.43|4165.93|4167.46|4165.96|4167.46|4165.96|4167.43|4165.93|0
1620164480000|2021-05-04 21:41:20|4167.43|4165.93|4167.43|4165.93|4167.43|4165.93|4167.43|4165.93|0
1620164490000|2021-05-04 21:41:30|4167.46|4165.96|4167.46|4165.96|4167.46|4165.96|4167.46|4165.96|0
1620164510000|2021-05-04 21:41:50|4167.54|4166.04|4167.54|4166.04|4167.54|4166.04|4167.54|4166.04|0
1620164550000|2021-05-04 21:42:30|4167.46|4165.96|4167.46|4165.96|4167.46|4165.96|4167.46|4165.96|0
1620164590000|2021-05-04 21:43:10|4166.41|4164.91|4166.96|4165.46|4166.96|4165.46|4166.41|4164.91|0
1620164600000|2021-05-04 21:43:20|4167.07|4165.57|4167.11|4165.61|4167.11|4165.61|4167.07|4165.57|0
1620164610000|2021-05-04 21:43:30|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|0
1620164630000|2021-05-04 21:43:50|4167.5|4166|4167.5|4166|4167.5|4166|4167.5|4166|0
1620164640000|2021-05-04 21:44:00|4167.54|4166.04|4167.07|4165.57|4167.54|4166.04|4167.03|4165.53|0
1620164660000|2021-05-04 21:44:20|4167.03|4165.53|4167.03|4165.53|4167.03|4165.53|4167.03|4165.53|0
1620164670000|2021-05-04 21:44:30|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|0
1620164680000|2021-05-04 21:44:40|4167.03|4165.53|4167.03|4165.53|4167.03|4165.53|4167.03|4165.53|0
1620164780000|2021-05-04 21:46:20|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|4167.07|4165.57|0
1620164800000|2021-05-04 21:46:40|4167.11|4165.61|4167.11|4165.61|4167.11|4165.61|4167.11|4165.61|0
1620164890000|2021-05-04 21:48:10|4167.28|4165.78|4167.28|4165.78|4167.28|4165.78|4167.28|4165.78|0
1620164930000|2021-05-04 21:48:50|4167.11|4165.61|4167.11|4165.61|4167.11|4165.61|4167.11|4165.61|0
1620164960000|2021-05-04 21:49:20|4167.18|4165.68|4167.18|4165.68|4167.18|4165.68|4167.18|4165.68|0
1620164980000|2021-05-04 21:49:40|4167.22|4165.72|4167.22|4165.72|4167.22|4165.72|4167.22|4165.72|0
1620165010000|2021-05-04 21:50:10|4167.18|4165.68|4167.22|4165.72|4167.22|4165.72|4167.18|4165.68|0
1620165060000|2021-05-04 21:51:00|4167.18|4165.68|4167.18|4165.68|4167.18|4165.68|4167.18|4165.68|0
1620165190000|2021-05-04 21:53:10|4167.22|4165.72|4167.24|4165.74|4167.24|4165.74|4167.22|4165.72|0
1620165210000|2021-05-04 21:53:30|4167.28|4165.78|4167.35|4165.85|4167.35|4165.85|4167.28|4165.78|0
1620165220000|2021-05-04 21:53:40|4167.24|4165.74|4167.35|4165.85|4167.35|4165.85|4167.24|4165.74|0
1620165240000|2021-05-04 21:54:00|4167|4165.5|4167.18|4165.68|4167.22|4165.72|4167|4165.5|0
1620165250000|2021-05-04 21:54:10|4167.11|4165.61|4167.18|4165.68|4167.18|4165.68|4167.11|4165.61|0
1620165310000|2021-05-04 21:55:10|4167.24|4165.74|4167.24|4165.74|4167.24|4165.74|4167.24|4165.74|0
1620165320000|2021-05-04 21:55:20|4167.28|4165.78|4167.28|4165.78|4167.28|4165.78|4167.28|4165.78|0
1620165330000|2021-05-04 21:55:30|4167.35|4165.85|4167.35|4165.85|4167.35|4165.85|4167.35|4165.85|0
1620165340000|2021-05-04 21:55:40|4167.32|4165.82|4167.32|4165.82|4167.32|4165.82|4167.32|4165.82|0
1620165350000|2021-05-04 21:55:50|4167.28|4165.78|4167.28|4165.78|4167.28|4165.78|4167.28|4165.78|0
1620165370000|2021-05-04 21:56:10|4167.24|4165.74|4167.24|4165.74|4167.24|4165.74|4167.24|4165.74|0
1620165400000|2021-05-04 21:56:40|4167.22|4165.72|4167.24|4165.74|4167.24|4165.74|4167.18|4165.68|0
1620165410000|2021-05-04 21:56:50|4167.18|4165.68|4167.18|4165.68|4167.18|4165.68|4167.18|4165.68|0
1620165440000|2021-05-04 21:57:20|4166.89|4165.39|4166.89|4165.39|4166.89|4165.39|4166.89|4165.39|0
1620165460000|2021-05-04 21:57:40|4166.92|4165.42|4166.92|4165.42|4166.92|4165.42|4166.92|4165.42|0
1620165470000|2021-05-04 21:57:50|4166.85|4165.35|4166.85|4165.35|4166.85|4165.35|4166.85|4165.35|0
1620165480000|2021-05-04 21:58:00|4166.92|4165.42|4166.85|4165.35|4166.92|4165.42|4166.85|4165.35|0
1620165490000|2021-05-04 21:58:10|4166.89|4165.39|4166.89|4165.39|4166.89|4165.39|4166.89|4165.39|0
1620165520000|2021-05-04 21:58:40|4166.81|4165.31|4166.81|4165.31|4166.81|4165.31|4166.81|4165.31|0
1620165580000|2021-05-04 21:59:40|4167.03|4165.53|4167.03|4165.53|4167.03|4165.53|4166.85|4165.35|0
1620165590000|2021-05-04 21:59:50|4167.22|4165.72|4167.28|4165.78|4167.28|4165.78|4167.22|4165.72|0
1620165600000|2021-05-04 22:00:00|4167.22|4165.72|4166.58|4165.98|4167.33|4166.73|4166.33|4165.72|223
1620165610000|2021-05-04 22:00:10|4166.71|4166.11|4166.46|4165.86|4166.96|4166.36|4166.33|4165.73|146
1620165620000|2021-05-04 22:00:20|4166.33|4165.73|4166.21|4165.61|4166.33|4165.73|4165.96|4165.36|144
1620165630000|2021-05-04 22:00:30|||||||||6
1620165640000|2021-05-04 22:00:40|4166.46|4165.86|4166.96|4166.36|4166.96|4166.36|4166.46|4165.86|30
1620165650000|2021-05-04 22:00:50|4167.21|4166.61|4167.21|4166.61|4167.21|4166.61|4166.96|4166.36|50
1620165660000|2021-05-04 22:01:00|4167.46|4166.86|4166.46|4165.86|4167.46|4166.86|4166.46|4165.86|123
1620165670000|2021-05-04 22:01:10|4166.71|4166.11|4166.46|4165.86|4166.71|4166.11|4166.46|4165.86|7
1620165680000|2021-05-04 22:01:20|4166.33|4165.73|4166.46|4165.86|4166.46|4165.86|4166.21|4165.61|12
1620165690000|2021-05-04 22:01:30|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|4165.96|4165.36|80
1620165700000|2021-05-04 22:01:40|4165.96|4165.36|4165.71|4165.11|4165.96|4165.36|4165.46|4164.86|88
1620165710000|2021-05-04 22:01:50|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|18
1620165720000|2021-05-04 22:02:00|4165.71|4165.11|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|37
1620165730000|2021-05-04 22:02:10|4165.71|4165.11|4165.46|4164.86|4165.71|4165.11|4165.46|4164.86|43
1620165740000|2021-05-04 22:02:20|4165.33|4164.73|4165.21|4164.61|4165.46|4164.86|4165.21|4164.61|20
1620165750000|2021-05-04 22:02:30|4164.96|4164.36|4164.96|4164.36|4165.21|4164.61|4164.96|4164.36|43
1620165760000|2021-05-04 22:02:40|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|40
1620165770000|2021-05-04 22:02:50|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|14
1620165780000|2021-05-04 22:03:00|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.33|4164.73|14
1620165790000|2021-05-04 22:03:10|||||||||6
1620165800000|2021-05-04 22:03:20|||||||||11
1620165810000|2021-05-04 22:03:30|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|30
1620165820000|2021-05-04 22:03:40|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|55
1620165830000|2021-05-04 22:03:50|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|29
1620165850000|2021-05-04 22:04:10|4164.96|4164.36|4164.46|4163.86|4164.96|4164.36|4164.46|4163.86|50
1620165860000|2021-05-04 22:04:20|4164.58|4163.98|4164.46|4163.86|4164.71|4164.11|4164.46|4163.86|14
1620165870000|2021-05-04 22:04:30|4164.58|4163.98|4164.71|4164.11|4164.71|4164.11|4164.58|4163.98|15
1620165880000|2021-05-04 22:04:40|4164.96|4164.36|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|42
1620165890000|2021-05-04 22:04:50|4164.96|4164.36|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|47
1620165900000|2021-05-04 22:05:00|||||||||4
1620165920000|2021-05-04 22:05:20|4165.08|4164.48|4164.71|4164.11|4165.08|4164.48|4164.71|4164.11|29
1620165930000|2021-05-04 22:05:30|4164.83|4164.23|4164.58|4163.98|4164.96|4164.36|4164.58|4163.98|43
1620165940000|2021-05-04 22:05:40|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|22
1620165950000|2021-05-04 22:05:50|||||||||7
1620165960000|2021-05-04 22:06:00|4164.71|4164.11|4164.46|4163.86|4164.71|4164.11|4164.46|4163.86|25
1620165970000|2021-05-04 22:06:10|4164.33|4163.73|4164.21|4163.61|4164.33|4163.73|4163.96|4163.36|60
1620165980000|2021-05-04 22:06:20|4163.96|4163.36|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|31
1620165990000|2021-05-04 22:06:30|||||||||1
1620166000000|2021-05-04 22:06:40|4164.08|4163.48|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|19
1620166010000|2021-05-04 22:06:50|4163.83|4163.23|4163.46|4162.86|4163.83|4163.23|4163.21|4162.61|124
1620166020000|2021-05-04 22:07:00|4163.58|4162.98|4163.71|4163.11|4163.71|4163.11|4163.58|4162.98|2
1620166030000|2021-05-04 22:07:10|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|15
1620166040000|2021-05-04 22:07:20|4164.21|4163.61|4163.96|4163.36|4164.21|4163.61|4163.96|4163.36|29
1620166050000|2021-05-04 22:07:30|4164.08|4163.48|4164.21|4163.61|4164.46|4163.86|4164.08|4163.48|19
1620166060000|2021-05-04 22:07:40|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|12
1620166070000|2021-05-04 22:07:50|4164.71|4164.11|4164.96|4164.36|4164.96|4164.36|4164.71|4164.11|31
1620166080000|2021-05-04 22:08:00|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|36
1620166100000|2021-05-04 22:08:20|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|22
1620166110000|2021-05-04 22:08:30|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|31
1620166120000|2021-05-04 22:08:40|4164.71|4164.11|4164.71|4164.11|4164.83|4164.23|4164.71|4164.11|8
1620166140000|2021-05-04 22:09:00|||||||||5
1620166170000|2021-05-04 22:09:30|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|52
1620166180000|2021-05-04 22:09:40|4164.33|4163.73|4164.21|4163.61|4164.33|4163.73|4164.21|4163.61|12
1620166200000|2021-05-04 22:10:00|4164.46|4163.86|4164.96|4164.36|4164.96|4164.36|4164.46|4163.86|37
1620166240000|2021-05-04 22:10:40|4164.83|4164.23|4164.71|4164.11|4164.83|4164.23|4164.71|4164.11|18
1620166250000|2021-05-04 22:10:50|||||||||4
1620166260000|2021-05-04 22:11:00|||||||||19
1620166280000|2021-05-04 22:11:20|||||||||7
1620166310000|2021-05-04 22:11:50|||||||||9
1620166330000|2021-05-04 22:12:10|||||||||13
1620166340000|2021-05-04 22:12:20|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|12
1620166350000|2021-05-04 22:12:30|4164.21|4163.61|4164.46|4163.86|4164.46|4163.86|4164.21|4163.61|24
1620166370000|2021-05-04 22:12:50|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|9
1620166380000|2021-05-04 22:13:00|||||||||34
1620166390000|2021-05-04 22:13:10|4164.46|4163.86|4164.46|4163.86|4164.71|4164.11|4164.46|4163.86|15
1620166420000|2021-05-04 22:13:40|4164.33|4163.73|4164.46|4163.86|4164.46|4163.86|4164.33|4163.73|19
1620166440000|2021-05-04 22:14:00|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|22
1620166460000|2021-05-04 22:14:20|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|7
1620166470000|2021-05-04 22:14:30|||||||||2
1620166480000|2021-05-04 22:14:40|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|14
1620166490000|2021-05-04 22:14:50|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|12
1620166500000|2021-05-04 22:15:00|4164.21|4163.61|4164.71|4164.11|4164.71|4164.11|4164.21|4163.61|22
1620166520000|2021-05-04 22:15:20|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|17
1620166530000|2021-05-04 22:15:30|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|38
1620166550000|2021-05-04 22:15:50|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|11
1620166560000|2021-05-04 22:16:00|||||||||1
1620166570000|2021-05-04 22:16:10|||||||||2
1620166580000|2021-05-04 22:16:20|||||||||2
1620166610000|2021-05-04 22:16:50|||||||||7
1620166650000|2021-05-04 22:17:30|||||||||2
1620166660000|2021-05-04 22:17:40|4164.71|4164.11|4164.96|4164.36|4164.96|4164.36|4164.71|4164.11|62
1620166670000|2021-05-04 22:17:50|4165.08|4164.48|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|34
1620166680000|2021-05-04 22:18:00|4165.08|4164.48|4164.96|4164.36|4165.08|4164.48|4164.96|4164.36|22
1620166700000|2021-05-04 22:18:20|||||||||8
1620166740000|2021-05-04 22:19:00|||||||||22
1620166750000|2021-05-04 22:19:10|4165.08|4164.48|4165.46|4164.86|4165.46|4164.86|4165.08|4164.48|35
1620166760000|2021-05-04 22:19:20|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|12
1620166790000|2021-05-04 22:19:50|||||||||6
1620166800000|2021-05-04 22:20:00|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.33|4164.73|9
1620166810000|2021-05-04 22:20:10|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|8
1620166850000|2021-05-04 22:20:50|||||||||9
1620166860000|2021-05-04 22:21:00|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|9
1620166900000|2021-05-04 22:21:40|4165.08|4164.48|4164.96|4164.36|4165.21|4164.61|4164.96|4164.36|23
1620166910000|2021-05-04 22:21:50|||||||||1
1620166930000|2021-05-04 22:22:10|||||||||2
1620166940000|2021-05-04 22:22:20|||||||||7
1620166960000|2021-05-04 22:22:40|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|17
1620166970000|2021-05-04 22:22:50|||||||||2
1620166990000|2021-05-04 22:23:10|||||||||1
1620167020000|2021-05-04 22:23:40|||||||||3
1620167040000|2021-05-04 22:24:00|||||||||1
1620167060000|2021-05-04 22:24:20|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|76
1620167070000|2021-05-04 22:24:30|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|28
1620167080000|2021-05-04 22:24:40|||||||||4
1620167090000|2021-05-04 22:24:50|||||||||4
1620167100000|2021-05-04 22:25:00|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|10
1620167120000|2021-05-04 22:25:20|||||||||1
1620167160000|2021-05-04 22:26:00|||||||||25
1620167170000|2021-05-04 22:26:10|||||||||3
1620167190000|2021-05-04 22:26:30|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|25
1620167200000|2021-05-04 22:26:40|||||||||5
1620167210000|2021-05-04 22:26:50|4164.21|4163.61|4164.46|4163.86|4164.71|4164.11|4164.21|4163.61|121
1620167220000|2021-05-04 22:27:00|||||||||2
1620167230000|2021-05-04 22:27:10|||||||||2
1620167240000|2021-05-04 22:27:20|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|12
1620167260000|2021-05-04 22:27:40|4164.58|4163.98|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|22
1620167320000|2021-05-04 22:28:40|||||||||68
1620167330000|2021-05-04 22:28:50|||||||||2
1620167410000|2021-05-04 22:30:10|||||||||283
1620167420000|2021-05-04 22:30:20|||||||||3
1620167430000|2021-05-04 22:30:30|||||||||2
1620167440000|2021-05-04 22:30:40|||||||||3
1620167450000|2021-05-04 22:30:50|||||||||1
1620167460000|2021-05-04 22:31:00|||||||||10
1620167480000|2021-05-04 22:31:20|||||||||9
1620167490000|2021-05-04 22:31:30|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|48
1620167540000|2021-05-04 22:32:20|||||||||7
1620167550000|2021-05-04 22:32:30|||||||||6
1620167560000|2021-05-04 22:32:40|||||||||41
1620167590000|2021-05-04 22:33:10|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4
1620167620000|2021-05-04 22:33:40|||||||||5
1620167670000|2021-05-04 22:34:30|||||||||3
1620167680000|2021-05-04 22:34:40|4164.46|4163.86|4163.71|4163.11|4164.46|4163.86|4163.71|4163.11|137
1620167700000|2021-05-04 22:35:00|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|10
1620167710000|2021-05-04 22:35:10|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|23
1620167730000|2021-05-04 22:35:30|4163.46|4162.86|4163.46|4162.86|4163.46|4162.86|4163.46|4162.86|22
1620167740000|2021-05-04 22:35:40|4163.21|4162.61|4163.46|4162.86|4163.46|4162.86|4163.21|4162.61|55
1620167750000|2021-05-04 22:35:50|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|4163.71|4163.11|27
1620167760000|2021-05-04 22:36:00|4163.58|4162.98|4163.96|4163.36|4163.96|4163.36|4163.58|4162.98|29
1620167770000|2021-05-04 22:36:10|||||||||1
1620167780000|2021-05-04 22:36:20|||||||||5
1620167800000|2021-05-04 22:36:40|||||||||3
1620167810000|2021-05-04 22:36:50|||||||||3
1620167820000|2021-05-04 22:37:00|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|4164.21|4163.61|13
1620167830000|2021-05-04 22:37:10|4164.46|4163.86|4164.21|4163.61|4164.46|4163.86|4164.21|4163.61|20
1620167840000|2021-05-04 22:37:20|4164.33|4163.73|4164.46|4163.86|4164.46|4163.86|4164.21|4163.61|4
1620167860000|2021-05-04 22:37:40|4164.33|4163.73|4164.21|4163.61|4164.46|4163.86|4164.21|4163.61|25
1620167870000|2021-05-04 22:37:50|4163.96|4163.36|4164.21|4163.61|4164.21|4163.61|4163.96|4163.36|24
1620167880000|2021-05-04 22:38:00|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|12
1620167900000|2021-05-04 22:38:20|||||||||2
1620167920000|2021-05-04 22:38:40|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|47
1620167930000|2021-05-04 22:38:50|||||||||1
1620167940000|2021-05-04 22:39:00|||||||||60
1620167990000|2021-05-04 22:39:50|||||||||35
1620168010000|2021-05-04 22:40:10|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|10
1620168020000|2021-05-04 22:40:20|||||||||2
1620168030000|2021-05-04 22:40:30|||||||||2
1620168050000|2021-05-04 22:40:50|4164.33|4163.73|4164.46|4163.86|4164.46|4163.86|4164.21|4163.61|10
1620168060000|2021-05-04 22:41:00|||||||||7
1620168070000|2021-05-04 22:41:10|4164.33|4163.73|4164.21|4163.61|4164.33|4163.73|4164.21|4163.61|5
1620168080000|2021-05-04 22:41:20|4164.33|4163.73|4164.46|4163.86|4164.46|4163.86|4164.33|4163.73|7
1620168110000|2021-05-04 22:41:50|||||||||3
1620168150000|2021-05-04 22:42:30|||||||||4
1620168160000|2021-05-04 22:42:40|||||||||18
1620168170000|2021-05-04 22:42:50|||||||||1
1620168180000|2021-05-04 22:43:00|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|7
1620168190000|2021-05-04 22:43:10|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|19
1620168200000|2021-05-04 22:43:20|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|9
1620168210000|2021-05-04 22:43:30|||||||||3
1620168220000|2021-05-04 22:43:40|4164.96|4164.36|4165.46|4164.86|4165.46|4164.86|4164.96|4164.36|174
1620168230000|2021-05-04 22:43:50|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|22
1620168240000|2021-05-04 22:44:00|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|48
1620168250000|2021-05-04 22:44:10|4166.08|4165.48|4165.96|4165.36|4166.08|4165.48|4165.96|4165.36|53
1620168260000|2021-05-04 22:44:20|||||||||51
1620168280000|2021-05-04 22:44:40|4166.21|4165.61|4166.46|4165.86|4166.46|4165.86|4166.21|4165.61|54
1620168290000|2021-05-04 22:44:50|4166.33|4165.73|4166.21|4165.61|4166.33|4165.73|4166.21|4165.61|19
1620168300000|2021-05-04 22:45:00|4166.46|4165.86|4166.21|4165.61|4166.46|4165.86|4166.21|4165.61|30
1620168310000|2021-05-04 22:45:10|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|19
1620168320000|2021-05-04 22:45:20|4166.33|4165.73|4165.96|4165.36|4166.33|4165.73|4165.96|4165.36|26
1620168330000|2021-05-04 22:45:30|4166.21|4165.61|4166.71|4166.11|4166.71|4166.11|4165.96|4165.36|75
1620168340000|2021-05-04 22:45:40|4166.58|4165.98|4166.46|4165.86|4166.58|4165.98|4166.46|4165.86|19
1620168350000|2021-05-04 22:45:50|||||||||2
1620168360000|2021-05-04 22:46:00|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|26
1620168370000|2021-05-04 22:46:10|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|21
1620168380000|2021-05-04 22:46:20|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.83|4165.23|10
1620168390000|2021-05-04 22:46:30|||||||||5
1620168400000|2021-05-04 22:46:40|||||||||3
1620168410000|2021-05-04 22:46:50|4166.08|4165.48|4166.21|4165.61|4166.21|4165.61|4166.08|4165.48|16
1620168420000|2021-05-04 22:47:00|||||||||3
1620168430000|2021-05-04 22:47:10|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|26
1620168440000|2021-05-04 22:47:20|||||||||1
1620168450000|2021-05-04 22:47:30|4166.58|4165.98|4166.71|4166.11|4166.71|4166.11|4166.58|4165.98|12
1620168460000|2021-05-04 22:47:40|4166.58|4165.98|4166.21|4165.61|4166.58|4165.98|4166.21|4165.61|30
1620168470000|2021-05-04 22:47:50|4166.08|4165.48|4166.21|4165.61|4166.21|4165.61|4166.08|4165.48|24
1620168480000|2021-05-04 22:48:00|||||||||1
1620168490000|2021-05-04 22:48:10|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|6
1620168500000|2021-05-04 22:48:20|||||||||1
1620168510000|2021-05-04 22:48:30|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|18
1620168550000|2021-05-04 22:49:10|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|34
1620168560000|2021-05-04 22:49:20|4166.33|4165.73|4166.21|4165.61|4166.33|4165.73|4166.21|4165.61|18
1620168570000|2021-05-04 22:49:30|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|21
1620168580000|2021-05-04 22:49:40|||||||||10
1620168590000|2021-05-04 22:49:50|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|12
1620168600000|2021-05-04 22:50:00|||||||||1
1620168620000|2021-05-04 22:50:20|4165.83|4165.23|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|33
1620168630000|2021-05-04 22:50:30|4165.96|4165.36|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|14
1620168640000|2021-05-04 22:50:40|||||||||1
1620168650000|2021-05-04 22:50:50|4165.46|4164.86|4165.71|4165.11|4165.71|4165.11|4165.46|4164.86|25
1620168660000|2021-05-04 22:51:00|4165.58|4164.98|4165.46|4164.86|4165.58|4164.98|4165.46|4164.86|4
1620168670000|2021-05-04 22:51:10|||||||||3
1620168680000|2021-05-04 22:51:20|4165.58|4164.98|4165.46|4164.86|4165.71|4165.11|4165.46|4164.86|10
1620168700000|2021-05-04 22:51:40|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|7
1620168710000|2021-05-04 22:51:50|||||||||3
1620168770000|2021-05-04 22:52:50|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|10
1620168780000|2021-05-04 22:53:00|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|11
1620168810000|2021-05-04 22:53:30|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|8
1620168830000|2021-05-04 22:53:50|4165.83|4165.23|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|9
1620168840000|2021-05-04 22:54:00|||||||||2
1620168850000|2021-05-04 22:54:10|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.83|4165.23|7
1620168880000|2021-05-04 22:54:40|||||||||1
1620168890000|2021-05-04 22:54:50|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|8
1620168910000|2021-05-04 22:55:10|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|30
1620168920000|2021-05-04 22:55:20|||||||||1
1620168930000|2021-05-04 22:55:30|4166.33|4165.73|4165.96|4165.36|4166.33|4165.73|4165.96|4165.36|35
1620168950000|2021-05-04 22:55:50|||||||||1
1620168960000|2021-05-04 22:56:00|||||||||1
1620168970000|2021-05-04 22:56:10|||||||||1
1620168980000|2021-05-04 22:56:20|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|9
1620169000000|2021-05-04 22:56:40|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|13
1620169010000|2021-05-04 22:56:50|||||||||3
1620169030000|2021-05-04 22:57:10|4165.71|4165.11|4165.46|4164.86|4165.71|4165.11|4165.46|4164.86|23
1620169040000|2021-05-04 22:57:20|4164.96|4164.36|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|66
1620169060000|2021-05-04 22:57:40|||||||||6
1620169070000|2021-05-04 22:57:50|||||||||6
1620169080000|2021-05-04 22:58:00|||||||||1
1620169120000|2021-05-04 22:58:40|||||||||2
1620169130000|2021-05-04 22:58:50|||||||||1
1620169140000|2021-05-04 22:59:00|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|86
1620169170000|2021-05-04 22:59:30|||||||||4
1620169190000|2021-05-04 22:59:50|||||||||6
1620169200000|2021-05-04 23:00:00|4165.71|4165.11|4165.46|4164.86|4165.96|4165.36|4165.46|4164.86|35
1620169210000|2021-05-04 23:00:10|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|5
1620169240000|2021-05-04 23:00:40|||||||||22
1620169250000|2021-05-04 23:00:50|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|9
1620169290000|2021-05-04 23:01:30|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|15
1620169300000|2021-05-04 23:01:40|4165.58|4164.98|4165.46|4164.86|4165.58|4164.98|4165.46|4164.86|14
1620169320000|2021-05-04 23:02:00|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|8
1620169330000|2021-05-04 23:02:10|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.46|4164.86|12
1620169390000|2021-05-04 23:03:10|||||||||2
1620169430000|2021-05-04 23:03:50|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.83|4165.23|7
1620169440000|2021-05-04 23:04:00|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|45
1620169450000|2021-05-04 23:04:10|4165.46|4164.86|4165.21|4164.61|4165.46|4164.86|4165.21|4164.61|21
1620169480000|2021-05-04 23:04:40|4164.96|4164.36|4164.71|4164.11|4164.96|4164.36|4164.46|4163.86|109
1620169490000|2021-05-04 23:04:50|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|7
1620169500000|2021-05-04 23:05:00|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|58
1620169510000|2021-05-04 23:05:10|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|26
1620169520000|2021-05-04 23:05:20|4165.08|4164.48|4164.96|4164.36|4165.08|4164.48|4164.96|4164.36|5
1620169550000|2021-05-04 23:05:50|||||||||2
1620169560000|2021-05-04 23:06:00|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.21|4164.61|37
1620169570000|2021-05-04 23:06:10|4165.96|4165.36|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|79
1620169580000|2021-05-04 23:06:20|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|8
1620169590000|2021-05-04 23:06:30|||||||||2
1620169650000|2021-05-04 23:07:30|||||||||20
1620169660000|2021-05-04 23:07:40|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|3
1620169680000|2021-05-04 23:08:00|||||||||39
1620169690000|2021-05-04 23:08:10|||||||||26
1620169780000|2021-05-04 23:09:40|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.83|4165.23|45
1620169810000|2021-05-04 23:10:10|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|208
1620169820000|2021-05-04 23:10:20|4165.33|4164.73|4165.21|4164.61|4165.46|4164.86|4165.21|4164.61|30
1620169830000|2021-05-04 23:10:30|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.33|4164.73|19
1620169850000|2021-05-04 23:10:50|||||||||1
1620169860000|2021-05-04 23:11:00|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|9
1620169880000|2021-05-04 23:11:20|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|16
1620169890000|2021-05-04 23:11:30|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|22
1620169910000|2021-05-04 23:11:50|4165.71|4165.11|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|18
1620169920000|2021-05-04 23:12:00|4166.21|4165.61|4166.46|4165.86|4166.46|4165.86|4166.21|4165.61|72
1620169930000|2021-05-04 23:12:10|||||||||1
1620169940000|2021-05-04 23:12:20|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|57
1620169950000|2021-05-04 23:12:30|||||||||8
1620169960000|2021-05-04 23:12:40|||||||||1
1620169970000|2021-05-04 23:12:50|||||||||6
1620169980000|2021-05-04 23:13:00|4166.33|4165.73|4165.96|4165.36|4166.46|4165.86|4165.96|4165.36|18
1620169990000|2021-05-04 23:13:10|4166.08|4165.48|4166.21|4165.61|4166.21|4165.61|4166.08|4165.48|4
1620170010000|2021-05-04 23:13:30|4166.46|4165.86|4166.21|4165.61|4166.46|4165.86|4166.21|4165.61|8
1620170020000|2021-05-04 23:13:40|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4166.46|4165.86|4
1620170030000|2021-05-04 23:13:50|4166.33|4165.73|4166.21|4165.61|4166.46|4165.86|4166.21|4165.61|48
1620170040000|2021-05-04 23:14:00|4166.33|4165.73|4166.46|4165.86|4166.46|4165.86|4166.21|4165.61|38
1620170050000|2021-05-04 23:14:10|4166.21|4165.61|4166.21|4165.61|4166.46|4165.86|4166.21|4165.61|16
1620170070000|2021-05-04 23:14:30|||||||||1
1620170080000|2021-05-04 23:14:40|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|25
1620170090000|2021-05-04 23:14:50|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|18
1620170100000|2021-05-04 23:15:00|4165.83|4165.23|4165.46|4164.86|4165.96|4165.36|4165.46|4164.86|16
1620170110000|2021-05-04 23:15:10|4165.71|4165.11|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|30
1620170120000|2021-05-04 23:15:20|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|20
1620170130000|2021-05-04 23:15:30|4165.83|4165.23|4166.21|4165.61|4166.21|4165.61|4165.83|4165.23|10
1620170140000|2021-05-04 23:15:40|4166.08|4165.48|4165.96|4165.36|4166.08|4165.48|4165.96|4165.36|20
1620170180000|2021-05-04 23:16:20|4166.08|4165.48|4166.21|4165.61|4166.21|4165.61|4166.08|4165.48|4
1620170220000|2021-05-04 23:17:00|||||||||2
1620170240000|2021-05-04 23:17:20|||||||||1
1620170250000|2021-05-04 23:17:30|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|10
1620170260000|2021-05-04 23:17:40|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|28
1620170270000|2021-05-04 23:17:50|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|32
1620170280000|2021-05-04 23:18:00|||||||||24
1620170300000|2021-05-04 23:18:20|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|6
1620170310000|2021-05-04 23:18:30|4165.58|4164.98|4165.21|4164.61|4165.58|4164.98|4165.21|4164.61|38
1620170320000|2021-05-04 23:18:40|||||||||2
1620170330000|2021-05-04 23:18:50|||||||||4
1620170340000|2021-05-04 23:19:00|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.33|4164.73|36
1620170380000|2021-05-04 23:19:40|4165.21|4164.61|4165.21|4164.61|4165.46|4164.86|4165.21|4164.61|29
1620170390000|2021-05-04 23:19:50|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|14
1620170400000|2021-05-04 23:20:00|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.21|4164.61|11
1620170420000|2021-05-04 23:20:20|||||||||6
1620170430000|2021-05-04 23:20:30|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|7
1620170450000|2021-05-04 23:20:50|||||||||2
1620170460000|2021-05-04 23:21:00|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.33|4164.73|8
1620170470000|2021-05-04 23:21:10|||||||||2
1620170500000|2021-05-04 23:21:40|||||||||10
1620170540000|2021-05-04 23:22:20|4165.71|4165.11|4165.46|4164.86|4165.71|4165.11|4165.46|4164.86|30
1620170560000|2021-05-04 23:22:40|||||||||1
1620170580000|2021-05-04 23:23:00|||||||||4
1620170590000|2021-05-04 23:23:10|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|25
1620170600000|2021-05-04 23:23:20|4165.46|4164.86|4165.71|4165.11|4165.96|4165.36|4165.46|4164.86|95
1620170610000|2021-05-04 23:23:30|||||||||1
1620170620000|2021-05-04 23:23:40|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|16
1620170630000|2021-05-04 23:23:50|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|2
1620170700000|2021-05-04 23:25:00|4165.46|4164.86|4165.21|4164.61|4165.46|4164.86|4165.21|4164.61|33
1620170730000|2021-05-04 23:25:30|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|51
1620170740000|2021-05-04 23:25:40|4165.08|4164.48|4164.71|4164.11|4165.21|4164.61|4164.71|4164.11|53
1620170750000|2021-05-04 23:25:50|4164.83|4164.23|4164.96|4164.36|4164.96|4164.36|4164.83|4164.23|11
1620170760000|2021-05-04 23:26:00|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|5
1620170770000|2021-05-04 23:26:10|||||||||6
1620170790000|2021-05-04 23:26:30|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|10
1620170810000|2021-05-04 23:26:50|||||||||1
1620170850000|2021-05-04 23:27:30|||||||||12
1620170860000|2021-05-04 23:27:40|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|22
1620170880000|2021-05-04 23:28:00|||||||||3
1620170900000|2021-05-04 23:28:20|4165.08|4164.48|4164.96|4164.36|4165.21|4164.61|4164.96|4164.36|61
1620170910000|2021-05-04 23:28:30|||||||||1
1620170950000|2021-05-04 23:29:10|||||||||5
1620170960000|2021-05-04 23:29:20|||||||||1
1620170970000|2021-05-04 23:29:30|||||||||14
1620170980000|2021-05-04 23:29:40|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|30
1620170990000|2021-05-04 23:29:50|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|20
1620171000000|2021-05-04 23:30:00|4164.58|4163.98|4164.71|4164.11|4164.71|4164.11|4164.58|4163.98|13
1620171010000|2021-05-04 23:30:10|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|18
1620171020000|2021-05-04 23:30:20|4164.83|4164.23|4164.96|4164.36|4164.96|4164.36|4164.83|4164.23|26
1620171030000|2021-05-04 23:30:30|||||||||7
1620171050000|2021-05-04 23:30:50|4164.83|4164.23|4164.96|4164.36|4164.96|4164.36|4164.71|4164.11|18
1620171070000|2021-05-04 23:31:10|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|12
1620171130000|2021-05-04 23:32:10|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|9
1620171140000|2021-05-04 23:32:20|4165.21|4164.61|4165.46|4164.86|4165.46|4164.86|4165.21|4164.61|14
1620171150000|2021-05-04 23:32:30|4165.33|4164.73|4165.21|4164.61|4165.33|4164.73|4165.21|4164.61|5
1620171160000|2021-05-04 23:32:40|4165.33|4164.73|4165.46|4164.86|4165.46|4164.86|4165.33|4164.73|6
1620171170000|2021-05-04 23:32:50|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|4165.21|4164.61|7
1620171190000|2021-05-04 23:33:10|||||||||1
1620171270000|2021-05-04 23:34:30|||||||||1
1620171300000|2021-05-04 23:35:00|||||||||18
1620171320000|2021-05-04 23:35:20|||||||||13
1620171370000|2021-05-04 23:36:10|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|4164.96|4164.36|11
1620171390000|2021-05-04 23:36:30|||||||||1
1620171400000|2021-05-04 23:36:40|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|14
1620171410000|2021-05-04 23:36:50|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|17
1620171420000|2021-05-04 23:37:00|4164.71|4164.11|4164.46|4163.86|4164.71|4164.11|4164.46|4163.86|23
1620171430000|2021-05-04 23:37:10|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|11
1620171450000|2021-05-04 23:37:30|4164.58|4163.98|4164.71|4164.11|4164.71|4164.11|4164.58|4163.98|7
1620171480000|2021-05-04 23:38:00|||||||||3
1620171490000|2021-05-04 23:38:10|4164.83|4164.23|4164.96|4164.36|4164.96|4164.36|4164.83|4164.23|7
1620171500000|2021-05-04 23:38:20|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|13
1620171510000|2021-05-04 23:38:30|4164.58|4163.98|4164.46|4163.86|4164.58|4163.98|4164.46|4163.86|10
1620171520000|2021-05-04 23:38:40|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|13
1620171530000|2021-05-04 23:38:50|||||||||14
1620171540000|2021-05-04 23:39:00|4164.46|4163.86|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|26
1620171550000|2021-05-04 23:39:10|||||||||1
1620171590000|2021-05-04 23:39:50|4164.46|4163.86|4164.58|4163.98|4164.58|4163.98|4164.46|4163.86|20
1620171600000|2021-05-04 23:40:00|4164.46|4163.86|4164.71|4164.11|4164.71|4164.11|4164.46|4163.86|6
1620171630000|2021-05-04 23:40:30|||||||||15
1620171650000|2021-05-04 23:40:50|||||||||14
1620171660000|2021-05-04 23:41:00|||||||||2
1620171670000|2021-05-04 23:41:10|4164.96|4164.36|4165.21|4164.61|4165.21|4164.61|4164.96|4164.36|33
1620171700000|2021-05-04 23:41:40|||||||||28
1620171720000|2021-05-04 23:42:00|||||||||3
1620171740000|2021-05-04 23:42:20|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|4165.46|4164.86|10
1620171760000|2021-05-04 23:42:40|4165.58|4164.98|4165.46|4164.86|4165.96|4165.36|4165.46|4164.86|56
1620171770000|2021-05-04 23:42:50|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|10
1620171780000|2021-05-04 23:43:00|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.46|4164.86|23
1620171790000|2021-05-04 23:43:10|||||||||1
1620171800000|2021-05-04 23:43:20|||||||||5
1620171840000|2021-05-04 23:44:00|4165.58|4164.98|4165.46|4164.86|4165.58|4164.98|4165.46|4164.86|12
1620171850000|2021-05-04 23:44:10|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|4165.71|4165.11|20
1620171860000|2021-05-04 23:44:20|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.46|4164.86|9
1620171880000|2021-05-04 23:44:40|||||||||4
1620171920000|2021-05-04 23:45:20|||||||||9
1620171930000|2021-05-04 23:45:30|||||||||2
1620171950000|2021-05-04 23:45:50|4165.83|4165.23|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|28
1620171970000|2021-05-04 23:46:10|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|17
1620171990000|2021-05-04 23:46:30|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|17
1620172000000|2021-05-04 23:46:40|||||||||17
1620172020000|2021-05-04 23:47:00|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|9
1620172050000|2021-05-04 23:47:30|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|0
1620172060000|2021-05-04 23:47:40|4165.83|4165.23|4165.96|4165.36|4165.96|4165.36|4165.71|4165.11|9
1620172070000|2021-05-04 23:47:50|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|3
1620172080000|2021-05-04 23:48:00|4165.71|4165.11|4165.83|4165.23|4165.83|4165.23|4165.71|4165.11|0
1620172090000|2021-05-04 23:48:10|4165.71|4165.11|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|22
1620172100000|2021-05-04 23:48:20|4165.83|4165.23|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|19
1620172110000|2021-05-04 23:48:30|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|8
1620172120000|2021-05-04 23:48:40|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|0
1620172130000|2021-05-04 23:48:50|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|6
1620172140000|2021-05-04 23:49:00|4165.83|4165.23|4165.83|4165.23|4165.83|4165.23|4165.71|4165.11|12
1620172150000|2021-05-04 23:49:10|4165.96|4165.36|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|19
1620172160000|2021-05-04 23:49:20|||||||||14
1620172190000|2021-05-04 23:49:50|4165.46|4164.86|4165.71|4165.11|4165.71|4165.11|4165.46|4164.86|67
1620172200000|2021-05-04 23:50:00|||||||||2
1620172210000|2021-05-04 23:50:10|||||||||1
1620172220000|2021-05-04 23:50:20|||||||||1
1620172240000|2021-05-04 23:50:40|4165.46|4164.86|4165.71|4165.11|4165.71|4165.11|4165.46|4164.86|34
1620172250000|2021-05-04 23:50:50|4165.58|4164.98|4165.71|4165.11|4165.71|4165.11|4165.58|4164.98|64
1620172260000|2021-05-04 23:51:00|||||||||1
1620172280000|2021-05-04 23:51:20|||||||||1
1620172310000|2021-05-04 23:51:50|||||||||1
1620172320000|2021-05-04 23:52:00|4165.83|4165.23|4166.21|4165.61|4166.46|4165.86|4165.83|4165.23|105
1620172330000|2021-05-04 23:52:10|||||||||1
1620172340000|2021-05-04 23:52:20|4166.08|4165.48|4166.08|4165.48|4166.21|4165.61|4166.08|4165.48|7
1620172350000|2021-05-04 23:52:30|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|4165.96|4165.36|9
1620172360000|2021-05-04 23:52:40|4165.83|4165.23|4165.71|4165.11|4165.83|4165.23|4165.71|4165.11|9
1620172370000|2021-05-04 23:52:50|4165.83|4165.23|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|13
1620172380000|2021-05-04 23:53:00|4165.96|4165.36|4165.71|4165.11|4165.96|4165.36|4165.71|4165.11|19
1620172390000|2021-05-04 23:53:10|||||||||1
1620172410000|2021-05-04 23:53:30|||||||||1
1620172420000|2021-05-04 23:53:40|||||||||2
1620172430000|2021-05-04 23:53:50|||||||||2
1620172450000|2021-05-04 23:54:10|||||||||45
1620172470000|2021-05-04 23:54:30|||||||||2
1620172480000|2021-05-04 23:54:40|||||||||16
1620172490000|2021-05-04 23:54:50|||||||||3
1620172500000|2021-05-04 23:55:00|||||||||2
1620172510000|2021-05-04 23:55:10|||||||||1
1620172520000|2021-05-04 23:55:20|||||||||2
1620172550000|2021-05-04 23:55:50|||||||||1
1620172560000|2021-05-04 23:56:00|||||||||15
1620172570000|2021-05-04 23:56:10|4165.96|4165.36|4166.08|4165.48|4166.08|4165.48|4165.96|4165.36|34
1620172580000|2021-05-04 23:56:20|4166.21|4165.61|4166.46|4165.86|4166.46|4165.86|4166.21|4165.61|54
1620172590000|2021-05-04 23:56:30|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|4166.21|4165.61|125
1620172600000|2021-05-04 23:56:40|4166.46|4165.86|4166.96|4166.36|4166.96|4166.36|4166.46|4165.86|134
1620172610000|2021-05-04 23:56:50|||||||||44
1620172620000|2021-05-04 23:57:00|4167.21|4166.61|4167.46|4166.86|4167.46|4166.86|4167.21|4166.61|74
1620172630000|2021-05-04 23:57:10|||||||||8
1620172640000|2021-05-04 23:57:20|4167.21|4166.61|4167.21|4166.61|4167.21|4166.61|4167.21|4166.61|55
1620172650000|2021-05-04 23:57:30|4166.96|4166.36|4167.21|4166.61|4167.21|4166.61|4166.96|4166.36|29
1620172660000|2021-05-04 23:57:40|4166.96|4166.36|4166.96|4166.36|4166.96|4166.36|4166.96|4166.36|9
1620172670000|2021-05-04 23:57:50|4166.71|4166.11|4166.71|4166.11|4166.96|4166.36|4166.71|4166.11|35
1620172680000|2021-05-04 23:58:00|||||||||1
1620172690000|2021-05-04 23:58:10|4166.58|4165.98|4166.46|4165.86|4166.58|4165.98|4166.46|4165.86|34
1620172700000|2021-05-04 23:58:20|4166.58|4165.98|4166.71|4166.11|4166.71|4166.11|4166.58|4165.98|14
1620172710000|2021-05-04 23:58:30|||||||||4
1620172720000|2021-05-04 23:58:40|4166.96|4166.36|4166.96|4166.36|4166.96|4166.36|4166.96|4166.36|36
1620172730000|2021-05-04 23:58:50|||||||||9
1620172740000|2021-05-04 23:59:00|4167.21|4166.61|4167.21|4166.61|4167.21|4166.61|4166.96|4166.36|30
1620172750000|2021-05-04 23:59:10|4167.33|4166.73|4167.21|4166.61|4167.46|4166.86|4167.21|4166.61|24
1620172760000|2021-05-04 23:59:20|||||||||7
1620172770000|2021-05-04 23:59:30|4167.46|4166.86|4167.46|4166.86|4167.46|4166.86|4167.46|4166.86|18
1620172780000|2021-05-04 23:59:40|||||||||29
1620172790000|2021-05-04 23:59:50|||||||||11
1620172800000|2021-05-05 00:00:00|||||||||7
1620172810000|2021-05-05 00:00:10|4167.71|4167.11|4167.46|4166.86|4167.71|4167.11|4167.46|4166.86|53
1620172820000|2021-05-05 00:00:20|4167.33|4166.73|4167.21|4166.61|4167.33|4166.73|4167.21|4166.61|20
1620172830000|2021-05-05 00:00:30|4167.08|4166.48|4166.96|4166.36|4167.08|4166.48|4166.96|4166.36|13
1620172840000|2021-05-05 00:00:40|||||||||9
1620172850000|2021-05-05 00:00:50|4167.08|4166.48|4167.21|4166.61|4167.21|4166.61|4166.96|4166.36|43
1620172860000|2021-05-05 00:01:00|4167.08|4166.48|4166.96|4166.36|4167.21|4166.61|4166.96|4166.36|36
1620172870000|2021-05-05 00:01:10|4167.21|4166.61|4167.46|4166.86|4167.46|4166.86|4167.21|4166.61|30
1620172880000|2021-05-05 00:01:20|||||||||15
1620172890000|2021-05-05 00:01:30|4167.71|4167.11|4167.46|4166.86|4167.71|4167.11|4167.46|4166.86|62
1620172900000|2021-05-05 00:01:40|4167.71|4167.11|4167.71|4167.11|4167.71|4167.11|4167.71|4167.11|5
1620172910000|2021-05-05 00:01:50|4167.58|4166.98|4167.71|4167.11|4167.71|4167.11|4167.58|4166.98|13
1620172920000|2021-05-05 00:02:00|4167.96|4167.36|4168.21|4167.61|4168.21|4167.61|4167.96|4167.36|117
1620172930000|2021-05-05 00:02:10|4168.33|4167.73|4168.46|4167.86|4168.46|4167.86|4168.33|4167.73|49
1620172940000|2021-05-05 00:02:20|||||||||17
1620172950000|2021-05-05 00:02:30|4168.33|4167.73|4168.21|4167.61|4168.33|4167.73|4168.21|4167.61|27
1620172960000|2021-05-05 00:02:40|4168.33|4167.73|4168.21|4167.61|4168.46|4167.86|4168.21|4167.61|33
1620172970000|2021-05-05 00:02:50|4168.33|4167.73|4168.46|4167.86|4168.46|4167.86|4168.33|4167.73|14
1620172990000|2021-05-05 00:03:10|4168.71|4168.11|4168.71|4168.11|4168.96|4168.36|4168.71|4168.11|163
1620173000000|2021-05-05 00:03:20|4168.83|4168.23|4168.96|4168.36|4168.96|4168.36|4168.83|4168.23|30
1620173010000|2021-05-05 00:03:30|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|17
1620173020000|2021-05-05 00:03:40|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|4169.21|4168.61|93
1620173030000|2021-05-05 00:03:50|4169.21|4168.61|4169.46|4168.86|4169.46|4168.86|4169.21|4168.61|27
1620173040000|2021-05-05 00:04:00|4169.71|4169.11|4169.71|4169.11|4169.96|4169.36|4169.71|4169.11|87
1620173050000|2021-05-05 00:04:10|4169.58|4168.98|4169.71|4169.11|4169.71|4169.11|4169.46|4168.86|63
1620173060000|2021-05-05 00:04:20|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|36
1620173070000|2021-05-05 00:04:30|4169.33|4168.73|4168.96|4168.36|4169.33|4168.73|4168.96|4168.36|44
1620173080000|2021-05-05 00:04:40|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|4169.08|4168.48|33
1620173090000|2021-05-05 00:04:50|||||||||6
1620173100000|2021-05-05 00:05:00|4169.33|4168.73|4169.46|4168.86|4169.46|4168.86|4169.21|4168.61|75
1620173110000|2021-05-05 00:05:10|||||||||11
1620173120000|2021-05-05 00:05:20|4169.71|4169.11|4169.71|4169.11|4169.71|4169.11|4169.71|4169.11|34
1620173130000|2021-05-05 00:05:30|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|20
1620173140000|2021-05-05 00:05:40|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|10
1620173150000|2021-05-05 00:05:50|||||||||6
1620173160000|2021-05-05 00:06:00|4169.46|4168.86|4169.58|4168.98|4169.71|4169.11|4169.46|4168.86|45
1620173170000|2021-05-05 00:06:10|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|4169.21|4168.61|41
1620173180000|2021-05-05 00:06:20|4169.46|4168.86|4169.21|4168.61|4169.46|4168.86|4169.21|4168.61|31
1620173190000|2021-05-05 00:06:30|4169.08|4168.48|4168.71|4168.11|4169.21|4168.61|4168.71|4168.11|51
1620173200000|2021-05-05 00:06:40|4168.83|4168.23|4168.96|4168.36|4168.96|4168.36|4168.71|4168.11|39
1620173210000|2021-05-05 00:06:50|||||||||228
1620173220000|2021-05-05 00:07:00|4169.08|4168.48|4169.21|4168.61|4169.21|4168.61|4168.96|4168.36|16
1620173240000|2021-05-05 00:07:20|4168.96|4168.36|4168.96|4168.36|4168.96|4168.36|4168.96|4168.36|62
1620173250000|2021-05-05 00:07:30|4168.83|4168.23|4168.96|4168.36|4168.96|4168.36|4168.71|4168.11|64
1620173260000|2021-05-05 00:07:40|4168.83|4168.23|4168.96|4168.36|4168.96|4168.36|4168.71|4168.11|25
1620173280000|2021-05-05 00:08:00|||||||||20
1620173290000|2021-05-05 00:08:10|4168.83|4168.23|4168.71|4168.11|4168.83|4168.23|4168.58|4167.98|57
1620173300000|2021-05-05 00:08:20|||||||||8
1620173310000|2021-05-05 00:08:30|||||||||6
1620173320000|2021-05-05 00:08:40|4168.58|4167.98|4168.96|4168.36|4168.96|4168.36|4168.46|4167.86|41
1620173330000|2021-05-05 00:08:50|4168.83|4168.23|4168.71|4168.11|4168.96|4168.36|4168.71|4168.11|8
1620173340000|2021-05-05 00:09:00|4168.83|4168.23|4168.46|4167.86|4168.96|4168.36|4168.46|4167.86|24
1620173350000|2021-05-05 00:09:10|4168.71|4168.11|4168.46|4167.86|4168.71|4168.11|4168.46|4167.86|11
1620173360000|2021-05-05 00:09:20|||||||||1
1620173390000|2021-05-05 00:09:50|4168.33|4167.73|4168.21|4167.61|4168.33|4167.73|4168.21|4167.61|42
1620173400000|2021-05-05 00:10:00|4168.46|4167.86|4168.46|4167.86|4168.46|4167.86|4168.46|4167.86|10
1620173410000|2021-05-05 00:10:10|4168.71|4168.11|4168.71|4168.11|4168.71|4168.11|4168.71|4168.11|19
1620173430000|2021-05-05 00:10:30|4168.46|4167.86|4168.71|4168.11|4168.71|4168.11|4168.46|4167.86|81
1620173440000|2021-05-05 00:10:40|4168.58|4167.98|4168.46|4167.86|4168.58|4167.98|4168.46|4167.86|34
1620173450000|2021-05-05 00:10:50|4168.71|4168.11|4168.46|4167.86|4168.71|4168.11|4168.46|4167.86|19
1620173460000|2021-05-05 00:11:00|4168.71|4168.11|4168.96|4168.36|4168.96|4168.36|4168.71|4168.11|14
1620173470000|2021-05-05 00:11:10|||||||||63
1620173480000|2021-05-05 00:11:20|4168.71|4168.11|4168.71|4168.11|4168.96|4168.36|4168.71|4168.11|31
1620173490000|2021-05-05 00:11:30|4168.46|4167.86|4168.46|4167.86|4168.46|4167.86|4168.46|4167.86|23
1620173500000|2021-05-05 00:11:40|4168.58|4167.98|4168.71|4168.11|4168.71|4168.11|4168.46|4167.86|137
1620173510000|2021-05-05 00:11:50|4168.83|4168.23|4168.96|4168.36|4168.96|4168.36|4168.83|4168.23|4
1620173520000|2021-05-05 00:12:00|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|101
1620173530000|2021-05-05 00:12:10|4169.33|4168.73|4169.21|4168.61|4169.46|4168.86|4169.21|4168.61|33
1620173540000|2021-05-05 00:12:20|4168.96|4168.36|4169.21|4168.61|4169.21|4168.61|4168.96|4168.36|7
1620173550000|2021-05-05 00:12:30|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|4169.21|4168.61|51
1620173560000|2021-05-05 00:12:40|4169.33|4168.73|4169.21|4168.61|4169.33|4168.73|4169.21|4168.61|1
1620173570000|2021-05-05 00:12:50|4169.33|4168.73|4169.21|4168.61|4169.33|4168.73|4169.21|4168.61|16
1620173580000|2021-05-05 00:13:00|4169.33|4168.73|4169.46|4168.86|4169.46|4168.86|4169.21|4168.61|11
1620173590000|2021-05-05 00:13:10|4169.58|4168.98|4169.71|4169.11|4169.71|4169.11|4169.58|4168.98|20
1620173600000|2021-05-05 00:13:20|4169.58|4168.98|4169.46|4168.86|4169.58|4168.98|4169.46|4168.86|11
1620173610000|2021-05-05 00:13:30|4169.21|4168.61|4169.46|4168.86|4169.46|4168.86|4169.21|4168.61|27
1620173620000|2021-05-05 00:13:40|4169.21|4168.61|4169.33|4168.73|4169.33|4168.73|4169.21|4168.61|9
1620173630000|2021-05-05 00:13:50|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|4169.46|4168.86|6
1620173640000|2021-05-05 00:14:00|4169.71|4169.11|4169.71|4169.11|4169.71|4169.11|4169.71|4169.11|18
1620173650000|2021-05-05 00:14:10|||||||||1
1620173660000|2021-05-05 00:14:20|||||||||76
1620173680000|2021-05-05 00:14:40|4169.83|4169.23|4169.96|4169.36|4169.96|4169.36|4169.83|4169.23|238
1620173690000|2021-05-05 00:14:50|4169.83|4169.23|4169.71|4169.11|4169.83|4169.23|4169.71|4169.11|38
1620173700000|2021-05-05 00:15:00|4169.96|4169.36|4169.83|4169.23|4169.96|4169.36|4169.71|4169.11|46
1620173710000|2021-05-05 00:15:10|4169.71|4169.11|4169.71|4169.11|4169.96|4169.36|4169.71|4169.11|74
1620173720000|2021-05-05 00:15:20|4169.83|4169.23|4170.21|4169.61|4170.21|4169.61|4169.71|4169.11|25
1620173730000|2021-05-05 00:15:30|||||||||7
1620173740000|2021-05-05 00:15:40|||||||||1
1620173750000|2021-05-05 00:15:50|4170.33|4169.73|4170.21|4169.61|4170.33|4169.73|4170.21|4169.61|42
1620173760000|2021-05-05 00:16:00|4170.33|4169.73|4170.21|4169.61|4170.33|4169.73|4169.96|4169.36|69
1620173770000|2021-05-05 00:16:10|4170.08|4169.48|4169.71|4169.11|4170.08|4169.48|4169.71|4169.11|61
1620173780000|2021-05-05 00:16:20|4169.96|4169.36|4169.96|4169.36|4169.96|4169.36|4169.83|4169.23|16
1620173790000|2021-05-05 00:16:30|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|22
1620173800000|2021-05-05 00:16:40|4169.96|4169.36|4170.21|4169.61|4170.21|4169.61|4169.96|4169.36|89
1620173810000|2021-05-05 00:16:50|4170.46|4169.86|4170.96|4170.36|4170.96|4170.36|4170.46|4169.86|145
1620173820000|2021-05-05 00:17:00|4170.71|4170.11|4170.46|4169.86|4170.71|4170.11|4170.46|4169.86|49
1620173830000|2021-05-05 00:17:10|4170.58|4169.98|4170.71|4170.11|4170.71|4170.11|4170.46|4169.86|85
1620173840000|2021-05-05 00:17:20|4170.83|4170.23|4170.71|4170.11|4170.96|4170.36|4170.71|4170.11|69
1620173850000|2021-05-05 00:17:30|4170.83|4170.23|4170.71|4170.11|4170.96|4170.36|4170.71|4170.11|66
1620173860000|2021-05-05 00:17:40|||||||||25
1620173870000|2021-05-05 00:17:50|4170.46|4169.86|4170.46|4169.86|4170.46|4169.86|4170.46|4169.86|28
1620173880000|2021-05-05 00:18:00|4170.58|4169.98|4170.71|4170.11|4170.71|4170.11|4170.58|4169.98|13
1620173890000|2021-05-05 00:18:10|4170.58|4169.98|4170.96|4170.36|4170.96|4170.36|4170.46|4169.86|48
1620173900000|2021-05-05 00:18:20|||||||||3
1620173910000|2021-05-05 00:18:30|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|27
1620173920000|2021-05-05 00:18:40|||||||||1
1620173930000|2021-05-05 00:18:50|4170.96|4170.36|4170.96|4170.36|4170.96|4170.36|4170.96|4170.36|9
1620173940000|2021-05-05 00:19:00|4171.08|4170.48|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|24
1620173950000|2021-05-05 00:19:10|||||||||5
1620173960000|2021-05-05 00:19:20|||||||||22
1620173990000|2021-05-05 00:19:50|||||||||9
1620174010000|2021-05-05 00:20:10|4170.71|4170.11|4170.71|4170.11|4170.96|4170.36|4170.71|4170.11|37
1620174020000|2021-05-05 00:20:20|||||||||12
1620174030000|2021-05-05 00:20:30|||||||||35
1620174040000|2021-05-05 00:20:40|4170.58|4169.98|4170.71|4170.11|4170.71|4170.11|4170.58|4169.98|22
1620174050000|2021-05-05 00:20:50|4170.46|4169.86|4170.46|4169.86|4170.71|4170.11|4170.46|4169.86|47
1620174060000|2021-05-05 00:21:00|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|21
1620174070000|2021-05-05 00:21:10|4170.58|4169.98|4170.46|4169.86|4170.71|4170.11|4170.46|4169.86|36
1620174080000|2021-05-05 00:21:20|4170.58|4169.98|4170.71|4170.11|4170.71|4170.11|4170.46|4169.86|10
1620174100000|2021-05-05 00:21:40|||||||||13
1620174110000|2021-05-05 00:21:50|||||||||5
1620174120000|2021-05-05 00:22:00|4170.46|4169.86|4170.71|4170.11|4170.71|4170.11|4170.46|4169.86|10
1620174130000|2021-05-05 00:22:10|4170.58|4169.98|4170.46|4169.86|4170.58|4169.98|4170.46|4169.86|31
1620174150000|2021-05-05 00:22:30|4170.58|4169.98|4170.46|4169.86|4170.58|4169.98|4170.46|4169.86|25
1620174160000|2021-05-05 00:22:40|4170.58|4169.98|4170.71|4170.11|4170.71|4170.11|4170.58|4169.98|5
1620174170000|2021-05-05 00:22:50|4170.58|4169.98|4170.46|4169.86|4170.58|4169.98|4170.46|4169.86|18
1620174190000|2021-05-05 00:23:10|4170.33|4169.73|4170.21|4169.61|4170.33|4169.73|4170.21|4169.61|34
1620174200000|2021-05-05 00:23:20|4170.46|4169.86|4170.21|4169.61|4170.46|4169.86|4170.21|4169.61|111
1620174210000|2021-05-05 00:23:30|||||||||1
1620174240000|2021-05-05 00:24:00|||||||||16
1620174250000|2021-05-05 00:24:10|4170.46|4169.86|4170.46|4169.86|4170.46|4169.86|4170.46|4169.86|12
1620174260000|2021-05-05 00:24:20|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|29
1620174300000|2021-05-05 00:25:00|4170.83|4170.23|4171.46|4170.86|4171.46|4170.86|4170.83|4170.23|153
1620174310000|2021-05-05 00:25:10|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|26
1620174320000|2021-05-05 00:25:20|4170.96|4170.36|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|41
1620174330000|2021-05-05 00:25:30|4170.83|4170.23|4170.96|4170.36|4170.96|4170.36|4170.83|4170.23|15
1620174340000|2021-05-05 00:25:40|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|18
1620174360000|2021-05-05 00:26:00|||||||||3
1620174370000|2021-05-05 00:26:10|||||||||1
1620174380000|2021-05-05 00:26:20|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|22
1620174390000|2021-05-05 00:26:30|4171.08|4170.48|4171.08|4170.48|4171.08|4170.48|4170.96|4170.36|18
1620174400000|2021-05-05 00:26:40|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|3
1620174420000|2021-05-05 00:27:00|||||||||28
1620174430000|2021-05-05 00:27:10|||||||||1
1620174440000|2021-05-05 00:27:20|||||||||17
1620174450000|2021-05-05 00:27:30|4171.33|4170.73|4171.46|4170.86|4171.46|4170.86|4171.21|4170.61|27
1620174460000|2021-05-05 00:27:40|||||||||6
1620174470000|2021-05-05 00:27:50|||||||||3
1620174480000|2021-05-05 00:28:00|||||||||4
1620174490000|2021-05-05 00:28:10|||||||||4
1620174500000|2021-05-05 00:28:20|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|53
1620174510000|2021-05-05 00:28:30|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4171.08|4170.48|37
1620174520000|2021-05-05 00:28:40|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|29
1620174530000|2021-05-05 00:28:50|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|2
1620174540000|2021-05-05 00:29:00|4170.71|4170.11|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|31
1620174550000|2021-05-05 00:29:10|4170.83|4170.23|4170.96|4170.36|4170.96|4170.36|4170.83|4170.23|4
1620174560000|2021-05-05 00:29:20|||||||||1
1620174570000|2021-05-05 00:29:30|4171.08|4170.48|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|26
1620174580000|2021-05-05 00:29:40|||||||||2
1620174600000|2021-05-05 00:30:00|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|46
1620174610000|2021-05-05 00:30:10|4170.96|4170.36|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|38
1620174640000|2021-05-05 00:30:40|||||||||39
1620174650000|2021-05-05 00:30:50|||||||||21
1620174660000|2021-05-05 00:31:00|4171.33|4170.73|4171.46|4170.86|4171.46|4170.86|4171.33|4170.73|50
1620174670000|2021-05-05 00:31:10|||||||||7
1620174690000|2021-05-05 00:31:30|4171.21|4170.61|4171.46|4170.86|4171.46|4170.86|4171.21|4170.61|55
1620174700000|2021-05-05 00:31:40|4171.33|4170.73|4171.46|4170.86|4171.46|4170.86|4171.33|4170.73|7
1620174710000|2021-05-05 00:31:50|||||||||1
1620174730000|2021-05-05 00:32:10|||||||||75
1620174740000|2021-05-05 00:32:20|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|68
1620174750000|2021-05-05 00:32:30|||||||||4
1620174760000|2021-05-05 00:32:40|||||||||4
1620174770000|2021-05-05 00:32:50|4171.46|4170.86|4171.21|4170.61|4171.46|4170.86|4171.21|4170.61|79
1620174780000|2021-05-05 00:33:00|4171.08|4170.48|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|26
1620174790000|2021-05-05 00:33:10|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|37
1620174800000|2021-05-05 00:33:20|4171.33|4170.73|4170.96|4170.36|4171.33|4170.73|4170.96|4170.36|79
1620174810000|2021-05-05 00:33:30|||||||||2
1620174820000|2021-05-05 00:33:40|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4171.08|4170.48|22
1620174840000|2021-05-05 00:34:00|4170.96|4170.36|4170.96|4170.36|4170.96|4170.36|4170.96|4170.36|5
1620174860000|2021-05-05 00:34:20|||||||||3
1620174870000|2021-05-05 00:34:30|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|19
1620174880000|2021-05-05 00:34:40|4171.21|4170.61|4171.46|4170.86|4171.46|4170.86|4171.21|4170.61|57
1620174890000|2021-05-05 00:34:50|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|17
1620174900000|2021-05-05 00:35:00|4172.21|4171.61|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|224
1620174910000|2021-05-05 00:35:10|4172.71|4172.11|4172.71|4172.11|4173.21|4172.61|4172.58|4171.98|333
1620174920000|2021-05-05 00:35:20|4172.46|4171.86|4172.71|4172.11|4172.71|4172.11|4172.46|4171.86|73
1620174930000|2021-05-05 00:35:30|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|92
1620174940000|2021-05-05 00:35:40|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|63
1620174950000|2021-05-05 00:35:50|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|45
1620174960000|2021-05-05 00:36:00|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|88
1620174970000|2021-05-05 00:36:10|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|11
1620174980000|2021-05-05 00:36:20|||||||||2
1620174990000|2021-05-05 00:36:30|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|52
1620175000000|2021-05-05 00:36:40|||||||||37
1620175010000|2021-05-05 00:36:50|||||||||3
1620175020000|2021-05-05 00:37:00|4172.83|4172.23|4172.46|4171.86|4172.83|4172.23|4172.46|4171.86|41
1620175030000|2021-05-05 00:37:10|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.46|4171.86|85
1620175040000|2021-05-05 00:37:20|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.46|4171.86|27
1620175050000|2021-05-05 00:37:30|4172.58|4171.98|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|28
1620175060000|2021-05-05 00:37:40|||||||||2
1620175070000|2021-05-05 00:37:50|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|71
1620175080000|2021-05-05 00:38:00|||||||||3
1620175090000|2021-05-05 00:38:10|4172.83|4172.23|4172.71|4172.11|4172.83|4172.23|4172.71|4172.11|9
1620175100000|2021-05-05 00:38:20|||||||||1
1620175110000|2021-05-05 00:38:30|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.46|4171.86|30
1620175130000|2021-05-05 00:38:50|||||||||10
1620175140000|2021-05-05 00:39:00|4172.46|4171.86|4172.46|4171.86|4172.58|4171.98|4172.46|4171.86|31
1620175160000|2021-05-05 00:39:20|4172.33|4171.73|4172.21|4171.61|4172.33|4171.73|4172.21|4171.61|31
1620175170000|2021-05-05 00:39:30|4172.08|4171.48|4171.96|4171.36|4172.21|4171.61|4171.96|4171.36|72
1620175180000|2021-05-05 00:39:40|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|27
1620175190000|2021-05-05 00:39:50|||||||||26
1620175200000|2021-05-05 00:40:00|||||||||2
1620175210000|2021-05-05 00:40:10|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|22
1620175220000|2021-05-05 00:40:20|||||||||7
1620175230000|2021-05-05 00:40:30|||||||||27
1620175240000|2021-05-05 00:40:40|||||||||7
1620175250000|2021-05-05 00:40:50|||||||||9
1620175270000|2021-05-05 00:41:10|4171.71|4171.11|4171.46|4170.86|4171.71|4171.11|4171.46|4170.86|256
1620175280000|2021-05-05 00:41:20|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.58|4170.98|39
1620175300000|2021-05-05 00:41:40|||||||||7
1620175310000|2021-05-05 00:41:50|||||||||1
1620175320000|2021-05-05 00:42:00|4171.58|4170.98|4171.46|4170.86|4171.58|4170.98|4171.46|4170.86|19
1620175330000|2021-05-05 00:42:10|4171.33|4170.73|4171.21|4170.61|4171.46|4170.86|4171.21|4170.61|68
1620175340000|2021-05-05 00:42:20|||||||||16
1620175350000|2021-05-05 00:42:30|||||||||37
1620175360000|2021-05-05 00:42:40|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|60
1620175370000|2021-05-05 00:42:50|||||||||12
1620175380000|2021-05-05 00:43:00|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|30
1620175390000|2021-05-05 00:43:10|4171.46|4170.86|4171.46|4170.86|4171.46|4170.86|4171.46|4170.86|16
1620175400000|2021-05-05 00:43:20|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|119
1620175430000|2021-05-05 00:43:50|||||||||28
1620175440000|2021-05-05 00:44:00|4172.08|4171.48|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|24
1620175450000|2021-05-05 00:44:10|4172.33|4171.73|4172.21|4171.61|4172.46|4171.86|4172.21|4171.61|66
1620175460000|2021-05-05 00:44:20|4172.08|4171.48|4172.08|4171.48|4172.08|4171.48|4172.08|4171.48|21
1620175470000|2021-05-05 00:44:30|4171.96|4171.36|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|114
1620175490000|2021-05-05 00:44:50|4172.08|4171.48|4172.33|4171.73|4172.46|4171.86|4171.96|4171.36|79
1620175500000|2021-05-05 00:45:00|4172.46|4171.86|4172.71|4172.11|4172.71|4172.11|4172.46|4171.86|43
1620175510000|2021-05-05 00:45:10|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|100
1620175520000|2021-05-05 00:45:20|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|109
1620175530000|2021-05-05 00:45:30|||||||||29
1620175540000|2021-05-05 00:45:40|||||||||13
1620175550000|2021-05-05 00:45:50|||||||||19
1620175560000|2021-05-05 00:46:00|||||||||21
1620175570000|2021-05-05 00:46:10|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|204
1620175580000|2021-05-05 00:46:20|||||||||8
1620175600000|2021-05-05 00:46:40|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|86
1620175610000|2021-05-05 00:46:50|4172.83|4172.23|4172.71|4172.11|4172.83|4172.23|4172.71|4172.11|38
1620175620000|2021-05-05 00:47:00|||||||||56
1620175630000|2021-05-05 00:47:10|||||||||1
1620175640000|2021-05-05 00:47:20|||||||||101
1620175650000|2021-05-05 00:47:30|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|124
1620175670000|2021-05-05 00:47:50|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|101
1620175690000|2021-05-05 00:48:10|4172.96|4172.36|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|40
1620175700000|2021-05-05 00:48:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|58
1620175710000|2021-05-05 00:48:30|||||||||5
1620175720000|2021-05-05 00:48:40|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|13
1620175730000|2021-05-05 00:48:50|||||||||2
1620175740000|2021-05-05 00:49:00|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|30
1620175750000|2021-05-05 00:49:10|||||||||7
1620175760000|2021-05-05 00:49:20|||||||||1
1620175770000|2021-05-05 00:49:30|||||||||22
1620175780000|2021-05-05 00:49:40|||||||||93
1620175790000|2021-05-05 00:49:50|||||||||23
1620175800000|2021-05-05 00:50:00|4173.08|4172.48|4173.08|4172.48|4173.08|4172.48|4173.08|4172.48|11
1620175810000|2021-05-05 00:50:10|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|225
1620175820000|2021-05-05 00:50:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|44
1620175830000|2021-05-05 00:50:30|4173.08|4172.48|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|108
1620175850000|2021-05-05 00:50:50|||||||||5
1620175860000|2021-05-05 00:51:00|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|23
1620175870000|2021-05-05 00:51:10|4173.46|4172.86|4174.21|4173.61|4174.21|4173.61|4173.46|4172.86|426
1620175880000|2021-05-05 00:51:20|4174.33|4173.73|4174.21|4173.61|4174.71|4174.11|4174.21|4173.61|213
1620175890000|2021-05-05 00:51:30|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|23
1620175900000|2021-05-05 00:51:40|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|73
1620175910000|2021-05-05 00:51:50|4174.71|4174.11|4174.21|4173.61|4174.71|4174.11|4174.21|4173.61|115
1620175920000|2021-05-05 00:52:00|4174.08|4173.48|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|51
1620175930000|2021-05-05 00:52:10|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|17
1620175940000|2021-05-05 00:52:20|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|18
1620175950000|2021-05-05 00:52:30|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|22
1620175960000|2021-05-05 00:52:40|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.21|4173.61|12
1620175970000|2021-05-05 00:52:50|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|29
1620175980000|2021-05-05 00:53:00|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|22
1620175990000|2021-05-05 00:53:10|4174.33|4173.73|4174.71|4174.11|4174.71|4174.11|4174.33|4173.73|41
1620176000000|2021-05-05 00:53:20|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|25
1620176010000|2021-05-05 00:53:30|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|8
1620176020000|2021-05-05 00:53:40|||||||||4
1620176030000|2021-05-05 00:53:50|4174.58|4173.98|4174.71|4174.11|4174.71|4174.11|4174.58|4173.98|19
1620176040000|2021-05-05 00:54:00|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|68
1620176050000|2021-05-05 00:54:10|||||||||41
1620176060000|2021-05-05 00:54:20|4174.83|4174.23|4174.71|4174.11|4174.83|4174.23|4174.71|4174.11|45
1620176070000|2021-05-05 00:54:30|||||||||1
1620176080000|2021-05-05 00:54:40|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|15
1620176090000|2021-05-05 00:54:50|4174.71|4174.11|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|44
1620176100000|2021-05-05 00:55:00|4175.21|4174.61|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|60
1620176110000|2021-05-05 00:55:10|||||||||4
1620176120000|2021-05-05 00:55:20|4175.08|4174.48|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|31
1620176130000|2021-05-05 00:55:30|||||||||3
1620176140000|2021-05-05 00:55:40|4175.33|4174.73|4175.46|4174.86|4175.46|4174.86|4175.33|4174.73|52
1620176150000|2021-05-05 00:55:50|||||||||15
1620176160000|2021-05-05 00:56:00|4174.96|4174.36|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|189
1620176170000|2021-05-05 00:56:10|4175.21|4174.61|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|37
1620176180000|2021-05-05 00:56:20|||||||||22
1620176190000|2021-05-05 00:56:30|||||||||14
1620176200000|2021-05-05 00:56:40|4174.71|4174.11|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|37
1620176220000|2021-05-05 00:57:00|4175.08|4174.48|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|48
1620176250000|2021-05-05 00:57:30|4174.83|4174.23|4174.83|4174.23|4174.83|4174.23|4174.83|4174.23|62
1620176260000|2021-05-05 00:57:40|4174.96|4174.36|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|24
1620176280000|2021-05-05 00:58:00|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|82
1620176290000|2021-05-05 00:58:10|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.58|4173.98|29
1620176310000|2021-05-05 00:58:30|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|65
1620176320000|2021-05-05 00:58:40|||||||||3
1620176330000|2021-05-05 00:58:50|||||||||6
1620176340000|2021-05-05 00:59:00|||||||||1
1620176350000|2021-05-05 00:59:10|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|51
1620176360000|2021-05-05 00:59:20|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|10
1620176370000|2021-05-05 00:59:30|||||||||9
1620176380000|2021-05-05 00:59:40|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|53
1620176400000|2021-05-05 01:00:00|4174.46|4173.86|4174.71|4174.11|4174.96|4174.36|4174.46|4173.86|149
1620176410000|2021-05-05 01:00:10|||||||||16
1620176420000|2021-05-05 01:00:20|4174.83|4174.23|4174.83|4174.23|4174.83|4174.23|4174.83|4174.23|8
1620176430000|2021-05-05 01:00:30|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|11
1620176450000|2021-05-05 01:00:50|4174.83|4174.23|4174.71|4174.11|4174.83|4174.23|4174.46|4173.86|73
1620176460000|2021-05-05 01:01:00|||||||||3
1620176470000|2021-05-05 01:01:10|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|17
1620176480000|2021-05-05 01:01:20|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|56
1620176490000|2021-05-05 01:01:30|||||||||5
1620176500000|2021-05-05 01:01:40|||||||||8
1620176510000|2021-05-05 01:01:50|||||||||9
1620176520000|2021-05-05 01:02:00|||||||||21
1620176530000|2021-05-05 01:02:10|||||||||5
1620176540000|2021-05-05 01:02:20|||||||||3
1620176550000|2021-05-05 01:02:30|||||||||2
1620176560000|2021-05-05 01:02:40|||||||||11
1620176570000|2021-05-05 01:02:50|||||||||36
1620176580000|2021-05-05 01:03:00|||||||||6
1620176590000|2021-05-05 01:03:10|||||||||3
1620176600000|2021-05-05 01:03:20|||||||||2
1620176610000|2021-05-05 01:03:30|4174.21|4173.61|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|203
1620176620000|2021-05-05 01:03:40|4173.71|4173.11|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|91
1620176630000|2021-05-05 01:03:50|||||||||5
1620176640000|2021-05-05 01:04:00|4173.96|4173.36|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|76
1620176660000|2021-05-05 01:04:20|||||||||7
1620176670000|2021-05-05 01:04:30|||||||||1
1620176680000|2021-05-05 01:04:40|||||||||8
1620176690000|2021-05-05 01:04:50|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|38
1620176700000|2021-05-05 01:05:00|||||||||7
1620176710000|2021-05-05 01:05:10|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|10
1620176720000|2021-05-05 01:05:20|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.83|4173.23|10
1620176730000|2021-05-05 01:05:30|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|41
1620176760000|2021-05-05 01:06:00|4173.96|4173.36|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|15
1620176770000|2021-05-05 01:06:10|||||||||4
1620176780000|2021-05-05 01:06:20|4174.08|4173.48|4173.96|4173.36|4174.08|4173.48|4173.96|4173.36|24
1620176790000|2021-05-05 01:06:30|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|9
1620176800000|2021-05-05 01:06:40|||||||||5
1620176810000|2021-05-05 01:06:50|4174.46|4173.86|4174.33|4173.73|4174.46|4173.86|4174.21|4173.61|30
1620176820000|2021-05-05 01:07:00|4174.21|4173.61|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|49
1620176830000|2021-05-05 01:07:10|||||||||2
1620176850000|2021-05-05 01:07:30|||||||||21
1620176860000|2021-05-05 01:07:40|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|44
1620176870000|2021-05-05 01:07:50|4174.21|4173.61|4174.46|4173.86|4174.46|4173.86|4174.21|4173.61|36
1620176880000|2021-05-05 01:08:00|||||||||8
1620176890000|2021-05-05 01:08:10|||||||||2
1620176900000|2021-05-05 01:08:20|||||||||5
1620176910000|2021-05-05 01:08:30|||||||||1
1620176930000|2021-05-05 01:08:50|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|29
1620176940000|2021-05-05 01:09:00|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|23
1620176950000|2021-05-05 01:09:10|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|30
1620176980000|2021-05-05 01:09:40|||||||||21
1620176990000|2021-05-05 01:09:50|||||||||16
1620177000000|2021-05-05 01:10:00|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|47
1620177010000|2021-05-05 01:10:10|||||||||10
1620177020000|2021-05-05 01:10:20|||||||||9
1620177040000|2021-05-05 01:10:40|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|34
1620177050000|2021-05-05 01:10:50|||||||||16
1620177060000|2021-05-05 01:11:00|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|35
1620177070000|2021-05-05 01:11:10|||||||||10
1620177080000|2021-05-05 01:11:20|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|42
1620177090000|2021-05-05 01:11:30|||||||||5
1620177110000|2021-05-05 01:11:50|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|38
1620177120000|2021-05-05 01:12:00|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|18
1620177130000|2021-05-05 01:12:10|||||||||31
1620177140000|2021-05-05 01:12:20|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|73
1620177150000|2021-05-05 01:12:30|||||||||2
1620177160000|2021-05-05 01:12:40|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|16
1620177170000|2021-05-05 01:12:50|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|12
1620177180000|2021-05-05 01:13:00|||||||||2
1620177190000|2021-05-05 01:13:10|||||||||5
1620177210000|2021-05-05 01:13:30|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|29
1620177240000|2021-05-05 01:14:00|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|43
1620177250000|2021-05-05 01:14:10|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|18
1620177260000|2021-05-05 01:14:20|||||||||2
1620177270000|2021-05-05 01:14:30|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|20
1620177280000|2021-05-05 01:14:40|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|56
1620177300000|2021-05-05 01:15:00|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|105
1620177310000|2021-05-05 01:15:10|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|118
1620177320000|2021-05-05 01:15:20|||||||||2
1620177340000|2021-05-05 01:15:40|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|76
1620177350000|2021-05-05 01:15:50|||||||||8
1620177360000|2021-05-05 01:16:00|4174.33|4173.73|4174.71|4174.11|4174.71|4174.11|4174.33|4173.73|110
1620177370000|2021-05-05 01:16:10|||||||||7
1620177380000|2021-05-05 01:16:20|||||||||1
1620177420000|2021-05-05 01:17:00|||||||||24
1620177430000|2021-05-05 01:17:10|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|64
1620177440000|2021-05-05 01:17:20|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|72
1620177460000|2021-05-05 01:17:40|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|32
1620177470000|2021-05-05 01:17:50|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|28
1620177480000|2021-05-05 01:18:00|4174.08|4173.48|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|42
1620177500000|2021-05-05 01:18:20|||||||||5
1620177510000|2021-05-05 01:18:30|||||||||12
1620177520000|2021-05-05 01:18:40|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|32
1620177530000|2021-05-05 01:18:50|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|150
1620177540000|2021-05-05 01:19:00|||||||||8
1620177550000|2021-05-05 01:19:10|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|75
1620177560000|2021-05-05 01:19:20|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|65
1620177570000|2021-05-05 01:19:30|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|55
1620177590000|2021-05-05 01:19:50|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|32
1620177600000|2021-05-05 01:20:00|||||||||2
1620177610000|2021-05-05 01:20:10|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|44
1620177620000|2021-05-05 01:20:20|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|20
1620177630000|2021-05-05 01:20:30|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|26
1620177640000|2021-05-05 01:20:40|4174.21|4173.61|4174.46|4173.86|4174.46|4173.86|4174.21|4173.61|17
1620177650000|2021-05-05 01:20:50|||||||||3
1620177660000|2021-05-05 01:21:00|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|49
1620177670000|2021-05-05 01:21:10|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|5
1620177680000|2021-05-05 01:21:20|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|67
1620177690000|2021-05-05 01:21:30|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|31
1620177700000|2021-05-05 01:21:40|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|52
1620177710000|2021-05-05 01:21:50|||||||||2
1620177730000|2021-05-05 01:22:10|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|32
1620177750000|2021-05-05 01:22:30|4174.71|4174.11|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|29
1620177760000|2021-05-05 01:22:40|||||||||1
1620177780000|2021-05-05 01:23:00|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|36
1620177790000|2021-05-05 01:23:10|||||||||2
1620177800000|2021-05-05 01:23:20|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|71
1620177810000|2021-05-05 01:23:30|||||||||3
1620177820000|2021-05-05 01:23:40|4174.46|4173.86|4174.58|4173.98|4174.58|4173.98|4174.46|4173.86|25
1620177830000|2021-05-05 01:23:50|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|17
1620177840000|2021-05-05 01:24:00|||||||||3
1620177850000|2021-05-05 01:24:10|||||||||1
1620177860000|2021-05-05 01:24:20|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|23
1620177870000|2021-05-05 01:24:30|||||||||3
1620177880000|2021-05-05 01:24:40|4174.58|4173.98|4174.71|4174.11|4174.71|4174.11|4174.58|4173.98|24
1620177900000|2021-05-05 01:25:00|||||||||1
1620177910000|2021-05-05 01:25:10|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|215
1620177920000|2021-05-05 01:25:20|4174.83|4174.23|4174.71|4174.11|4174.83|4174.23|4174.71|4174.11|22
1620177930000|2021-05-05 01:25:30|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|6
1620177940000|2021-05-05 01:25:40|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|17
1620177950000|2021-05-05 01:25:50|||||||||7
1620177960000|2021-05-05 01:26:00|4174.58|4173.98|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|43
1620177980000|2021-05-05 01:26:20|4174.58|4173.98|4174.21|4173.61|4174.71|4174.11|4174.21|4173.61|44
1620177990000|2021-05-05 01:26:30|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|18
1620178000000|2021-05-05 01:26:40|4174.33|4173.73|4174.33|4173.73|4174.33|4173.73|4174.21|4173.61|25
1620178010000|2021-05-05 01:26:50|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|21
1620178020000|2021-05-05 01:27:00|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|13
1620178040000|2021-05-05 01:27:20|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.21|4173.61|28
1620178050000|2021-05-05 01:27:30|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|20
1620178060000|2021-05-05 01:27:40|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|6
1620178070000|2021-05-05 01:27:50|4174.21|4173.61|4174.46|4173.86|4174.46|4173.86|4174.21|4173.61|10
1620178080000|2021-05-05 01:28:00|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|10
1620178090000|2021-05-05 01:28:10|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|17
1620178120000|2021-05-05 01:28:40|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|16
1620178140000|2021-05-05 01:29:00|||||||||1
1620178150000|2021-05-05 01:29:10|||||||||1
1620178170000|2021-05-05 01:29:30|||||||||3
1620178180000|2021-05-05 01:29:40|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|21
1620178190000|2021-05-05 01:29:50|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|9
1620178200000|2021-05-05 01:30:00|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|20
1620178210000|2021-05-05 01:30:10|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|21
1620178230000|2021-05-05 01:30:30|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|141
1620178240000|2021-05-05 01:30:40|||||||||35
1620178260000|2021-05-05 01:31:00|4174.21|4173.61|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|50
1620178270000|2021-05-05 01:31:10|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|16
1620178290000|2021-05-05 01:31:30|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|20
1620178300000|2021-05-05 01:31:40|4173.96|4173.36|4173.96|4173.36|4174.08|4173.48|4173.71|4173.11|28
1620178310000|2021-05-05 01:31:50|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|5
1620178320000|2021-05-05 01:32:00|4173.58|4172.98|4173.58|4172.98|4173.71|4173.11|4173.46|4172.86|71
1620178330000|2021-05-05 01:32:10|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|12
1620178340000|2021-05-05 01:32:20|||||||||4
1620178350000|2021-05-05 01:32:30|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|16
1620178360000|2021-05-05 01:32:40|||||||||6
1620178370000|2021-05-05 01:32:50|||||||||2
1620178380000|2021-05-05 01:33:00|||||||||2
1620178390000|2021-05-05 01:33:10|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|131
1620178400000|2021-05-05 01:33:20|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|33
1620178410000|2021-05-05 01:33:30|||||||||19
1620178420000|2021-05-05 01:33:40|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|5
1620178430000|2021-05-05 01:33:50|||||||||20
1620178440000|2021-05-05 01:34:00|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|23
1620178450000|2021-05-05 01:34:10|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|47
1620178460000|2021-05-05 01:34:20|||||||||37
1620178480000|2021-05-05 01:34:40|||||||||1
1620178490000|2021-05-05 01:34:50|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|19
1620178500000|2021-05-05 01:35:00|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|14
1620178510000|2021-05-05 01:35:10|4174.08|4173.48|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|58
1620178520000|2021-05-05 01:35:20|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|17
1620178540000|2021-05-05 01:35:40|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|25
1620178550000|2021-05-05 01:35:50|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|44
1620178560000|2021-05-05 01:36:00|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|31
1620178570000|2021-05-05 01:36:10|||||||||17
1620178580000|2021-05-05 01:36:20|4174.33|4173.73|4174.33|4173.73|4174.33|4173.73|4174.21|4173.61|47
1620178590000|2021-05-05 01:36:30|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|37
1620178600000|2021-05-05 01:36:40|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|15
1620178610000|2021-05-05 01:36:50|||||||||6
1620178620000|2021-05-05 01:37:00|||||||||5
1620178630000|2021-05-05 01:37:10|4174.08|4173.48|4173.96|4173.36|4174.08|4173.48|4173.96|4173.36|18
1620178650000|2021-05-05 01:37:30|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|69
1620178660000|2021-05-05 01:37:40|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|19
1620178670000|2021-05-05 01:37:50|4173.71|4173.11|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|14
1620178680000|2021-05-05 01:38:00|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|22
1620178690000|2021-05-05 01:38:10|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|24
1620178700000|2021-05-05 01:38:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|63
1620178710000|2021-05-05 01:38:30|||||||||96
1620178720000|2021-05-05 01:38:40|4173.21|4172.61|4173.08|4172.48|4173.21|4172.61|4172.96|4172.36|137
1620178730000|2021-05-05 01:38:50|4172.96|4172.36|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|17
1620178740000|2021-05-05 01:39:00|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|11
1620178750000|2021-05-05 01:39:10|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|40
1620178760000|2021-05-05 01:39:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4
1620178770000|2021-05-05 01:39:30|||||||||7
1620178780000|2021-05-05 01:39:40|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|26
1620178790000|2021-05-05 01:39:50|||||||||2
1620178800000|2021-05-05 01:40:00|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|20
1620178810000|2021-05-05 01:40:10|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.21|4172.61|60
1620178820000|2021-05-05 01:40:20|4173.21|4172.61|4173.46|4172.86|4173.46|4172.86|4173.21|4172.61|21
1620178830000|2021-05-05 01:40:30|4173.71|4173.11|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|29
1620178840000|2021-05-05 01:40:40|||||||||7
1620178860000|2021-05-05 01:41:00|||||||||1
1620178880000|2021-05-05 01:41:20|4173.33|4172.73|4173.21|4172.61|4173.33|4172.73|4173.21|4172.61|21
1620178900000|2021-05-05 01:41:40|||||||||10
1620178920000|2021-05-05 01:42:00|4173.33|4172.73|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|27
1620178940000|2021-05-05 01:42:20|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|16
1620178950000|2021-05-05 01:42:30|||||||||5
1620178960000|2021-05-05 01:42:40|||||||||32
1620178970000|2021-05-05 01:42:50|4173.58|4172.98|4173.58|4172.98|4173.58|4172.98|4173.58|4172.98|2
1620178980000|2021-05-05 01:43:00|4173.46|4172.86|4173.71|4173.11|4173.96|4173.36|4173.46|4172.86|43
1620178990000|2021-05-05 01:43:10|4173.96|4173.36|4174.33|4173.73|4174.33|4173.73|4173.96|4173.36|32
1620179000000|2021-05-05 01:43:20|4174.46|4173.86|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|93
1620179010000|2021-05-05 01:43:30|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|33
1620179020000|2021-05-05 01:43:40|4174.33|4173.73|4174.71|4174.11|4174.71|4174.11|4174.33|4173.73|42
1620179030000|2021-05-05 01:43:50|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|29
1620179040000|2021-05-05 01:44:00|4174.71|4174.11|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|44
1620179050000|2021-05-05 01:44:10|4175.08|4174.48|4175.21|4174.61|4175.21|4174.61|4175.08|4174.48|68
1620179060000|2021-05-05 01:44:20|||||||||6
1620179080000|2021-05-05 01:44:40|||||||||8
1620179090000|2021-05-05 01:44:50|||||||||1
1620179100000|2021-05-05 01:45:00|4175.46|4174.86|4175.71|4175.11|4175.71|4175.11|4175.46|4174.86|224
1620179110000|2021-05-05 01:45:10|4175.96|4175.36|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|169
1620179120000|2021-05-05 01:45:20|||||||||21
1620179130000|2021-05-05 01:45:30|||||||||1
1620179140000|2021-05-05 01:45:40|4175.83|4175.23|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|30
1620179150000|2021-05-05 01:45:50|4175.83|4175.23|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|25
1620179160000|2021-05-05 01:46:00|4175.83|4175.23|4176.46|4175.86|4176.46|4175.86|4175.83|4175.23|92
1620179170000|2021-05-05 01:46:10|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|169
1620179180000|2021-05-05 01:46:20|4175.96|4175.36|4176.46|4175.86|4176.46|4175.86|4175.96|4175.36|204
1620179190000|2021-05-05 01:46:30|4176.33|4175.73|4176.21|4175.61|4176.33|4175.73|4176.21|4175.61|24
1620179200000|2021-05-05 01:46:40|4176.08|4175.48|4175.96|4175.36|4176.08|4175.48|4175.96|4175.36|26
1620179210000|2021-05-05 01:46:50|4175.83|4175.23|4175.71|4175.11|4175.83|4175.23|4175.71|4175.11|42
1620179220000|2021-05-05 01:47:00|4175.83|4175.23|4175.71|4175.11|4175.83|4175.23|4175.71|4175.11|49
1620179230000|2021-05-05 01:47:10|||||||||1
1620179240000|2021-05-05 01:47:20|||||||||5
1620179250000|2021-05-05 01:47:30|||||||||10
1620179260000|2021-05-05 01:47:40|4175.46|4174.86|4175.71|4175.11|4175.71|4175.11|4175.46|4174.86|26
1620179270000|2021-05-05 01:47:50|||||||||3
1620179280000|2021-05-05 01:48:00|||||||||2
1620179290000|2021-05-05 01:48:10|||||||||54
1620179300000|2021-05-05 01:48:20|||||||||18
1620179310000|2021-05-05 01:48:30|||||||||1
1620179320000|2021-05-05 01:48:40|||||||||3
1620179330000|2021-05-05 01:48:50|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.83|4175.23|19
1620179340000|2021-05-05 01:49:00|4175.71|4175.11|4175.71|4175.11|4175.71|4175.11|4175.71|4175.11|22
1620179350000|2021-05-05 01:49:10|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.83|4175.23|16
1620179360000|2021-05-05 01:49:20|||||||||4
1620179370000|2021-05-05 01:49:30|||||||||2
1620179380000|2021-05-05 01:49:40|4175.71|4175.11|4175.46|4174.86|4175.71|4175.11|4175.46|4174.86|91
1620179390000|2021-05-05 01:49:50|||||||||13
1620179400000|2021-05-05 01:50:00|4175.71|4175.11|4175.71|4175.11|4175.71|4175.11|4175.71|4175.11|23
1620179410000|2021-05-05 01:50:10|||||||||5
1620179420000|2021-05-05 01:50:20|||||||||1
1620179430000|2021-05-05 01:50:30|||||||||1
1620179440000|2021-05-05 01:50:40|4175.96|4175.36|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|167
1620179450000|2021-05-05 01:50:50|||||||||6
1620179460000|2021-05-05 01:51:00|4176.33|4175.73|4176.33|4175.73|4176.46|4175.86|4176.33|4175.73|30
1620179470000|2021-05-05 01:51:10|4175.96|4175.36|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|80
1620179480000|2021-05-05 01:51:20|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|26
1620179490000|2021-05-05 01:51:30|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|23
1620179500000|2021-05-05 01:51:40|||||||||1
1620179510000|2021-05-05 01:51:50|||||||||33
1620179520000|2021-05-05 01:52:00|4176.08|4175.48|4176.21|4175.61|4176.33|4175.73|4176.08|4175.48|96
1620179530000|2021-05-05 01:52:10|4176.33|4175.73|4176.21|4175.61|4176.46|4175.86|4176.21|4175.61|17
1620179540000|2021-05-05 01:52:20|4176.33|4175.73|4176.46|4175.86|4176.46|4175.86|4176.21|4175.61|26
1620179550000|2021-05-05 01:52:30|||||||||3
1620179570000|2021-05-05 01:52:50|4176.58|4175.98|4178.96|4178.36|4179.21|4178.61|4176.58|4175.98|1970
1620179580000|2021-05-05 01:53:00|4179.21|4178.61|4178.71|4178.11|4179.21|4178.61|4178.46|4177.86|152
1620179590000|2021-05-05 01:53:10|4178.46|4177.86|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|184
1620179600000|2021-05-05 01:53:20|||||||||40
1620179610000|2021-05-05 01:53:30|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|36
1620179620000|2021-05-05 01:53:40|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|45
1620179630000|2021-05-05 01:53:50|4178.46|4177.86|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|72
1620179640000|2021-05-05 01:54:00|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|58
1620179650000|2021-05-05 01:54:10|4178.46|4177.86|4178.33|4177.73|4178.46|4177.86|4178.21|4177.61|147
1620179660000|2021-05-05 01:54:20|4178.46|4177.86|4179.46|4178.86|4179.46|4178.86|4178.46|4177.86|187
1620179670000|2021-05-05 01:54:30|4179.58|4178.98|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|144
1620179680000|2021-05-05 01:54:40|4179.33|4178.73|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|53
1620179690000|2021-05-05 01:54:50|4179.08|4178.48|4179.46|4178.86|4179.46|4178.86|4179.08|4178.48|139
1620179700000|2021-05-05 01:55:00|4179.33|4178.73|4179.46|4178.86|4179.46|4178.86|4179.21|4178.61|51
1620179710000|2021-05-05 01:55:10|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.58|4178.98|89
1620179720000|2021-05-05 01:55:20|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|122
1620179730000|2021-05-05 01:55:30|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|81
1620179740000|2021-05-05 01:55:40|||||||||23
1620179750000|2021-05-05 01:55:50|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|112
1620179760000|2021-05-05 01:56:00|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|93
1620179770000|2021-05-05 01:56:10|4180.08|4179.48|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|53
1620179780000|2021-05-05 01:56:20|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|32
1620179790000|2021-05-05 01:56:30|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|32
1620179800000|2021-05-05 01:56:40|||||||||16
1620179810000|2021-05-05 01:56:50|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|22
1620179820000|2021-05-05 01:57:00|4179.96|4179.36|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|22
1620179830000|2021-05-05 01:57:10|4179.96|4179.36|4179.83|4179.23|4179.96|4179.36|4179.71|4179.11|34
1620179840000|2021-05-05 01:57:20|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|15
1620179850000|2021-05-05 01:57:30|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|33
1620179860000|2021-05-05 01:57:40|||||||||10
1620179870000|2021-05-05 01:57:50|||||||||4
1620179880000|2021-05-05 01:58:00|4179.83|4179.23|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|45
1620179890000|2021-05-05 01:58:10|4179.83|4179.23|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|30
1620179900000|2021-05-05 01:58:20|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.58|4178.98|31
1620179910000|2021-05-05 01:58:30|4179.46|4178.86|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|34
1620179920000|2021-05-05 01:58:40|4179.58|4178.98|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|53
1620179930000|2021-05-05 01:58:50|4179.58|4178.98|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|3
1620179940000|2021-05-05 01:59:00|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|51
1620179950000|2021-05-05 01:59:10|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.58|4178.98|19
1620179960000|2021-05-05 01:59:20|4179.83|4179.23|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|56
1620179970000|2021-05-05 01:59:30|||||||||2
1620179980000|2021-05-05 01:59:40|||||||||4
1620179990000|2021-05-05 01:59:50|4179.58|4178.98|4179.21|4178.61|4179.71|4179.11|4179.21|4178.61|99
1620180000000|2021-05-05 02:00:00|4179.46|4178.86|4179.71|4179.11|4179.71|4179.11|4179.33|4178.73|21
1620180010000|2021-05-05 02:00:10|4179.83|4179.23|4179.83|4179.23|4179.83|4179.23|4179.71|4179.11|43
1620180020000|2021-05-05 02:00:20|4179.71|4179.11|4179.71|4179.11|4179.83|4179.23|4179.71|4179.11|21
1620180040000|2021-05-05 02:00:40|||||||||4
1620180050000|2021-05-05 02:00:50|||||||||4
1620180060000|2021-05-05 02:01:00|4179.96|4179.36|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|64
1620180070000|2021-05-05 02:01:10|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|20
1620180080000|2021-05-05 02:01:20|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|33
1620180090000|2021-05-05 02:01:30|4179.83|4179.23|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|41
1620180110000|2021-05-05 02:01:50|4180.21|4179.61|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|33
1620180120000|2021-05-05 02:02:00|||||||||9
1620180130000|2021-05-05 02:02:10|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|15
1620180160000|2021-05-05 02:02:40|||||||||4
1620180170000|2021-05-05 02:02:50|||||||||12
1620180180000|2021-05-05 02:03:00|4179.71|4179.11|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|249
1620180190000|2021-05-05 02:03:10|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|78
1620180200000|2021-05-05 02:03:20|4179.46|4178.86|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|34
1620180210000|2021-05-05 02:03:30|||||||||1
1620180220000|2021-05-05 02:03:40|||||||||7
1620180230000|2021-05-05 02:03:50|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|14
1620180240000|2021-05-05 02:04:00|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.08|4178.48|35
1620180250000|2021-05-05 02:04:10|||||||||1
1620180260000|2021-05-05 02:04:20|||||||||1
1620180270000|2021-05-05 02:04:30|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|30
1620180280000|2021-05-05 02:04:40|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|21
1620180290000|2021-05-05 02:04:50|||||||||3
1620180300000|2021-05-05 02:05:00|4178.96|4178.36|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|9
1620180310000|2021-05-05 02:05:10|||||||||19
1620180340000|2021-05-05 02:05:40|||||||||2
1620180360000|2021-05-05 02:06:00|4179.33|4178.73|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|63
1620180370000|2021-05-05 02:06:10|4178.96|4178.36|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|5
1620180380000|2021-05-05 02:06:20|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|19
1620180390000|2021-05-05 02:06:30|||||||||6
1620180400000|2021-05-05 02:06:40|||||||||1
1620180410000|2021-05-05 02:06:50|||||||||3
1620180420000|2021-05-05 02:07:00|4179.33|4178.73|4179.46|4178.86|4179.46|4178.86|4179.33|4178.73|29
1620180430000|2021-05-05 02:07:10|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|39
1620180440000|2021-05-05 02:07:20|||||||||1
1620180450000|2021-05-05 02:07:30|||||||||23
1620180460000|2021-05-05 02:07:40|4179.33|4178.73|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|30
1620180470000|2021-05-05 02:07:50|||||||||4
1620180480000|2021-05-05 02:08:00|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|44
1620180490000|2021-05-05 02:08:10|||||||||18
1620180500000|2021-05-05 02:08:20|4179.21|4178.61|4179.08|4178.48|4179.21|4178.61|4178.96|4178.36|36
1620180510000|2021-05-05 02:08:30|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|0
1620180520000|2021-05-05 02:08:40|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|152
1620180530000|2021-05-05 02:08:50|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|31
1620180540000|2021-05-05 02:09:00|||||||||38
1620180550000|2021-05-05 02:09:10|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|39
1620180560000|2021-05-05 02:09:20|4179.21|4178.61|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|20
1620180570000|2021-05-05 02:09:30|4179.21|4178.61|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|1
1620180580000|2021-05-05 02:09:40|||||||||5
1620180590000|2021-05-05 02:09:50|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|11
1620180600000|2021-05-05 02:10:00|||||||||4
1620180620000|2021-05-05 02:10:20|||||||||8
1620180640000|2021-05-05 02:10:40|||||||||2
1620180650000|2021-05-05 02:10:50|||||||||3
1620180660000|2021-05-05 02:11:00|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|56
1620180680000|2021-05-05 02:11:20|||||||||16
1620180690000|2021-05-05 02:11:30|||||||||34
1620180720000|2021-05-05 02:12:00|4179.08|4178.48|4178.96|4178.36|4179.08|4178.48|4178.96|4178.36|17
1620180730000|2021-05-05 02:12:10|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|27
1620180740000|2021-05-05 02:12:20|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|36
1620180750000|2021-05-05 02:12:30|||||||||5
1620180760000|2021-05-05 02:12:40|||||||||1
1620180790000|2021-05-05 02:13:10|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|23
1620180800000|2021-05-05 02:13:20|||||||||2
1620180810000|2021-05-05 02:13:30|||||||||1
1620180830000|2021-05-05 02:13:50|||||||||3
1620180850000|2021-05-05 02:14:10|||||||||1
1620180860000|2021-05-05 02:14:20|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|29
1620180870000|2021-05-05 02:14:30|||||||||39
1620180880000|2021-05-05 02:14:40|||||||||2
1620180890000|2021-05-05 02:14:50|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|42
1620180900000|2021-05-05 02:15:00|4179.33|4178.73|4179.46|4178.86|4179.46|4178.86|4179.33|4178.73|23
1620180930000|2021-05-05 02:15:30|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.58|4178.98|70
1620180940000|2021-05-05 02:15:40|||||||||3
1620180950000|2021-05-05 02:15:50|||||||||4
1620180960000|2021-05-05 02:16:00|||||||||7
1620180970000|2021-05-05 02:16:10|||||||||4
1620181000000|2021-05-05 02:16:40|||||||||13
1620181010000|2021-05-05 02:16:50|4179.83|4179.23|4179.96|4179.36|4179.96|4179.36|4179.83|4179.23|33
1620181020000|2021-05-05 02:17:00|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|35
1620181030000|2021-05-05 02:17:10|4179.46|4178.86|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|84
1620181040000|2021-05-05 02:17:20|||||||||8
1620181050000|2021-05-05 02:17:30|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|7
1620181060000|2021-05-05 02:17:40|4179.33|4178.73|4178.96|4178.36|4179.33|4178.73|4178.96|4178.36|31
1620181070000|2021-05-05 02:17:50|||||||||22
1620181080000|2021-05-05 02:18:00|||||||||14
1620181090000|2021-05-05 02:18:10|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|88
1620181110000|2021-05-05 02:18:30|4178.96|4178.36|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|16
1620181120000|2021-05-05 02:18:40|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|11
1620181130000|2021-05-05 02:18:50|||||||||2
1620181140000|2021-05-05 02:19:00|||||||||2
1620181150000|2021-05-05 02:19:10|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|11
1620181160000|2021-05-05 02:19:20|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|50
1620181180000|2021-05-05 02:19:40|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|20
1620181190000|2021-05-05 02:19:50|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.71|4178.11|22
1620181200000|2021-05-05 02:20:00|4179.08|4178.48|4178.71|4178.11|4179.08|4178.48|4178.71|4178.11|65
1620181210000|2021-05-05 02:20:10|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.71|4178.11|16
1620181220000|2021-05-05 02:20:20|4178.71|4178.11|4178.83|4178.23|4178.83|4178.23|4178.71|4178.11|48
1620181230000|2021-05-05 02:20:30|4178.96|4178.36|4178.83|4178.23|4178.96|4178.36|4178.71|4178.11|18
1620181240000|2021-05-05 02:20:40|4178.71|4178.11|4178.96|4178.36|4178.96|4178.36|4178.71|4178.11|1
1620181260000|2021-05-05 02:21:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|12
1620181270000|2021-05-05 02:21:10|4178.46|4177.86|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|59
1620181280000|2021-05-05 02:21:20|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|13
1620181290000|2021-05-05 02:21:30|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|29
1620181300000|2021-05-05 02:21:40|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|20
1620181310000|2021-05-05 02:21:50|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|6
1620181320000|2021-05-05 02:22:00|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|8
1620181330000|2021-05-05 02:22:10|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|131
1620181340000|2021-05-05 02:22:20|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|37
1620181350000|2021-05-05 02:22:30|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|10
1620181360000|2021-05-05 02:22:40|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|41
1620181380000|2021-05-05 02:23:00|||||||||4
1620181390000|2021-05-05 02:23:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|30
1620181400000|2021-05-05 02:23:20|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|32
1620181410000|2021-05-05 02:23:30|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|6
1620181420000|2021-05-05 02:23:40|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|60
1620181430000|2021-05-05 02:23:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|7
1620181440000|2021-05-05 02:24:00|||||||||55
1620181450000|2021-05-05 02:24:10|4177.96|4177.36|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|63
1620181460000|2021-05-05 02:24:20|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|12
1620181470000|2021-05-05 02:24:30|||||||||1
1620181480000|2021-05-05 02:24:40|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|7
1620181500000|2021-05-05 02:25:00|||||||||2
1620181510000|2021-05-05 02:25:10|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|35
1620181520000|2021-05-05 02:25:20|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|54
1620181530000|2021-05-05 02:25:30|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|20
1620181550000|2021-05-05 02:25:50|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|14
1620181560000|2021-05-05 02:26:00|4178.21|4177.61|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|22
1620181580000|2021-05-05 02:26:20|||||||||4
1620181600000|2021-05-05 02:26:40|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|41
1620181620000|2021-05-05 02:27:00|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|44
1620181630000|2021-05-05 02:27:10|4177.96|4177.36|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|68
1620181640000|2021-05-05 02:27:20|||||||||10
1620181660000|2021-05-05 02:27:40|||||||||34
1620181670000|2021-05-05 02:27:50|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|65
1620181680000|2021-05-05 02:28:00|||||||||9
1620181690000|2021-05-05 02:28:10|||||||||4
1620181710000|2021-05-05 02:28:30|||||||||15
1620181720000|2021-05-05 02:28:40|4177.83|4177.23|4177.83|4177.23|4177.83|4177.23|4177.83|4177.23|34
1620181730000|2021-05-05 02:28:50|4177.71|4177.11|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|13
1620181750000|2021-05-05 02:29:10|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.33|4176.73|91
1620181760000|2021-05-05 02:29:20|||||||||3
1620181770000|2021-05-05 02:29:30|4177.33|4176.73|4177.21|4176.61|4177.33|4176.73|4177.21|4176.61|19
1620181790000|2021-05-05 02:29:50|||||||||34
1620181800000|2021-05-05 02:30:00|4177.46|4176.86|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|32
1620181810000|2021-05-05 02:30:10|4177.46|4176.86|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|18
1620181820000|2021-05-05 02:30:20|||||||||1
1620181840000|2021-05-05 02:30:40|4177.58|4176.98|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|15
1620181850000|2021-05-05 02:30:50|4177.58|4176.98|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|32
1620181860000|2021-05-05 02:31:00|||||||||2
1620181870000|2021-05-05 02:31:10|4177.21|4176.61|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|61
1620181880000|2021-05-05 02:31:20|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|5
1620181890000|2021-05-05 02:31:30|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.58|4176.98|18
1620181910000|2021-05-05 02:31:50|||||||||18
1620181920000|2021-05-05 02:32:00|||||||||11
1620181940000|2021-05-05 02:32:20|||||||||1
1620181950000|2021-05-05 02:32:30|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|35
1620181970000|2021-05-05 02:32:50|||||||||4
1620181980000|2021-05-05 02:33:00|||||||||18
1620181990000|2021-05-05 02:33:10|||||||||2
1620182000000|2021-05-05 02:33:20|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|28
1620182010000|2021-05-05 02:33:30|||||||||1
1620182020000|2021-05-05 02:33:40|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|22
1620182030000|2021-05-05 02:33:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|24
1620182040000|2021-05-05 02:34:00|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|16
1620182050000|2021-05-05 02:34:10|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|56
1620182060000|2021-05-05 02:34:20|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|37
1620182070000|2021-05-05 02:34:30|||||||||2
1620182080000|2021-05-05 02:34:40|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|19
1620182090000|2021-05-05 02:34:50|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|17
1620182100000|2021-05-05 02:35:00|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|4
1620182110000|2021-05-05 02:35:10|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|25
1620182130000|2021-05-05 02:35:30|||||||||2
1620182150000|2021-05-05 02:35:50|||||||||7
1620182170000|2021-05-05 02:36:10|||||||||3
1620182180000|2021-05-05 02:36:20|4177.71|4177.11|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|34
1620182190000|2021-05-05 02:36:30|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|39
1620182200000|2021-05-05 02:36:40|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|5
1620182210000|2021-05-05 02:36:50|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|16
1620182220000|2021-05-05 02:37:00|4177.33|4176.73|4177.21|4176.61|4177.33|4176.73|4177.21|4176.61|12
1620182230000|2021-05-05 02:37:10|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|17
1620182240000|2021-05-05 02:37:20|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|21
1620182260000|2021-05-05 02:37:40|||||||||2
1620182280000|2021-05-05 02:38:00|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.58|4176.98|2
1620182290000|2021-05-05 02:38:10|||||||||9
1620182300000|2021-05-05 02:38:20|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|11
1620182310000|2021-05-05 02:38:30|||||||||1
1620182320000|2021-05-05 02:38:40|4177.58|4176.98|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|8
1620182330000|2021-05-05 02:38:50|4177.58|4176.98|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|3
1620182340000|2021-05-05 02:39:00|4177.33|4176.73|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|20
1620182350000|2021-05-05 02:39:10|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|14
1620182360000|2021-05-05 02:39:20|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|1
1620182370000|2021-05-05 02:39:30|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|25
1620182380000|2021-05-05 02:39:40|4177.21|4176.61|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|17
1620182400000|2021-05-05 02:40:00|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|2
1620182410000|2021-05-05 02:40:10|4177.33|4176.73|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|7
1620182420000|2021-05-05 02:40:20|||||||||4
1620182430000|2021-05-05 02:40:30|4177.08|4176.48|4177.21|4176.61|4177.21|4176.61|4177.08|4176.48|23
1620182440000|2021-05-05 02:40:40|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|16
1620182470000|2021-05-05 02:41:10|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|40
1620182490000|2021-05-05 02:41:30|4177.83|4177.23|4177.58|4176.98|4177.83|4177.23|4177.46|4176.86|48
1620182500000|2021-05-05 02:41:40|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.58|4176.98|6
1620182520000|2021-05-05 02:42:00|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|13
1620182560000|2021-05-05 02:42:40|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|17
1620182570000|2021-05-05 02:42:50|||||||||3
1620182590000|2021-05-05 02:43:10|||||||||2
1620182600000|2021-05-05 02:43:20|||||||||1
1620182610000|2021-05-05 02:43:30|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|28
1620182620000|2021-05-05 02:43:40|4177.96|4177.36|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|51
1620182630000|2021-05-05 02:43:50|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|58
1620182640000|2021-05-05 02:44:00|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|75
1620182650000|2021-05-05 02:44:10|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|13
1620182660000|2021-05-05 02:44:20|||||||||3
1620182670000|2021-05-05 02:44:30|4177.08|4176.48|4176.96|4176.36|4177.08|4176.48|4176.96|4176.36|21
1620182680000|2021-05-05 02:44:40|||||||||9
1620182690000|2021-05-05 02:44:50|4176.83|4176.23|4176.71|4176.11|4176.83|4176.23|4176.71|4176.11|50
1620182700000|2021-05-05 02:45:00|4176.83|4176.23|4176.83|4176.23|4176.83|4176.23|4176.71|4176.11|43
1620182710000|2021-05-05 02:45:10|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|0
1620182720000|2021-05-05 02:45:20|4176.83|4176.23|4176.96|4176.36|4176.96|4176.36|4176.83|4176.23|135
1620182730000|2021-05-05 02:45:30|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|30
1620182740000|2021-05-05 02:45:40|4176.83|4176.23|4176.71|4176.11|4176.83|4176.23|4176.71|4176.11|23
1620182750000|2021-05-05 02:45:50|||||||||2
1620182760000|2021-05-05 02:46:00|||||||||5
1620182770000|2021-05-05 02:46:10|4176.83|4176.23|4176.96|4176.36|4176.96|4176.36|4176.83|4176.23|20
1620182780000|2021-05-05 02:46:20|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4176.96|4176.36|41
1620182790000|2021-05-05 02:46:30|||||||||2
1620182810000|2021-05-05 02:46:50|||||||||15
1620182830000|2021-05-05 02:47:10|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|47
1620182850000|2021-05-05 02:47:30|||||||||2
1620182860000|2021-05-05 02:47:40|4177.08|4176.48|4176.96|4176.36|4177.08|4176.48|4176.96|4176.36|24
1620182870000|2021-05-05 02:47:50|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|2
1620182880000|2021-05-05 02:48:00|4177.46|4176.86|4177.33|4176.73|4177.46|4176.86|4177.33|4176.73|9
1620182890000|2021-05-05 02:48:10|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4
1620182930000|2021-05-05 02:48:50|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|24
1620182950000|2021-05-05 02:49:10|||||||||2
1620182960000|2021-05-05 02:49:20|||||||||6
1620182970000|2021-05-05 02:49:30|4177.21|4176.61|4176.96|4176.36|4177.21|4176.61|4176.96|4176.36|26
1620182990000|2021-05-05 02:49:50|||||||||11
1620183000000|2021-05-05 02:50:00|||||||||14
1620183010000|2021-05-05 02:50:10|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|5
1620183030000|2021-05-05 02:50:30|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.33|4176.73|39
1620183050000|2021-05-05 02:50:50|||||||||2
1620183060000|2021-05-05 02:51:00|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|27
1620183070000|2021-05-05 02:51:10|4177.58|4176.98|4177.58|4176.98|4177.71|4177.11|4177.58|4176.98|13
1620183080000|2021-05-05 02:51:20|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|8
1620183090000|2021-05-05 02:51:30|||||||||2
1620183100000|2021-05-05 02:51:40|4177.96|4177.36|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|110
1620183110000|2021-05-05 02:51:50|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|41
1620183120000|2021-05-05 02:52:00|4178.71|4178.11|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|40
1620183130000|2021-05-05 02:52:10|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|24
1620183150000|2021-05-05 02:52:30|||||||||12
1620183160000|2021-05-05 02:52:40|||||||||3
1620183170000|2021-05-05 02:52:50|||||||||12
1620183180000|2021-05-05 02:53:00|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.08|4178.48|95
1620183190000|2021-05-05 02:53:10|4179.46|4178.86|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|42
1620183200000|2021-05-05 02:53:20|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|23
1620183210000|2021-05-05 02:53:30|4179.08|4178.48|4178.96|4178.36|4179.08|4178.48|4178.96|4178.36|10
1620183220000|2021-05-05 02:53:40|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|21
1620183230000|2021-05-05 02:53:50|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|14
1620183240000|2021-05-05 02:54:00|||||||||2
1620183250000|2021-05-05 02:54:10|4179.08|4178.48|4178.96|4178.36|4179.08|4178.48|4178.96|4178.36|9
1620183260000|2021-05-05 02:54:20|||||||||1
1620183270000|2021-05-05 02:54:30|||||||||33
1620183280000|2021-05-05 02:54:40|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|19
1620183290000|2021-05-05 02:54:50|4178.71|4178.11|4178.96|4178.36|4178.96|4178.36|4178.71|4178.11|4
1620183300000|2021-05-05 02:55:00|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|35
1620183310000|2021-05-05 02:55:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|19
1620183320000|2021-05-05 02:55:20|||||||||12
1620183330000|2021-05-05 02:55:30|||||||||15
1620183340000|2021-05-05 02:55:40|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|36
1620183350000|2021-05-05 02:55:50|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|22
1620183360000|2021-05-05 02:56:00|||||||||21
1620183370000|2021-05-05 02:56:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|14
1620183400000|2021-05-05 02:56:40|||||||||1
1620183410000|2021-05-05 02:56:50|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|20
1620183420000|2021-05-05 02:57:00|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|0
1620183430000|2021-05-05 02:57:10|||||||||17
1620183440000|2021-05-05 02:57:20|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|15
1620183450000|2021-05-05 02:57:30|||||||||2
1620183460000|2021-05-05 02:57:40|||||||||2
1620183470000|2021-05-05 02:57:50|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|31
1620183490000|2021-05-05 02:58:10|||||||||1
1620183510000|2021-05-05 02:58:30|||||||||3
1620183520000|2021-05-05 02:58:40|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|20
1620183530000|2021-05-05 02:58:50|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|16
1620183540000|2021-05-05 02:59:00|||||||||1
1620183550000|2021-05-05 02:59:10|||||||||1
1620183560000|2021-05-05 02:59:20|||||||||1
1620183570000|2021-05-05 02:59:30|||||||||15
1620183590000|2021-05-05 02:59:50|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|18
1620183600000|2021-05-05 03:00:00|4178.71|4178.11|4178.96|4178.36|4178.96|4178.36|4178.71|4178.11|39
1620183610000|2021-05-05 03:00:10|||||||||1
1620183620000|2021-05-05 03:00:20|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|35
1620183630000|2021-05-05 03:00:30|||||||||2
1620183650000|2021-05-05 03:00:50|4178.58|4177.98|4178.58|4177.98|4178.71|4178.11|4178.46|4177.86|39
1620183660000|2021-05-05 03:01:00|4178.46|4177.86|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|7
1620183670000|2021-05-05 03:01:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|14
1620183680000|2021-05-05 03:01:20|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|11
1620183690000|2021-05-05 03:01:30|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|23
1620183700000|2021-05-05 03:01:40|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|34
1620183710000|2021-05-05 03:01:50|||||||||4
1620183720000|2021-05-05 03:02:00|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|4
1620183730000|2021-05-05 03:02:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|8
1620183740000|2021-05-05 03:02:20|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|2
1620183760000|2021-05-05 03:02:40|||||||||1
1620183780000|2021-05-05 03:03:00|||||||||6
1620183800000|2021-05-05 03:03:20|||||||||19
1620183810000|2021-05-05 03:03:30|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|11
1620183830000|2021-05-05 03:03:50|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|17
1620183840000|2021-05-05 03:04:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|9
1620183860000|2021-05-05 03:04:20|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|10
1620183870000|2021-05-05 03:04:30|||||||||2
1620183880000|2021-05-05 03:04:40|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|63
1620183890000|2021-05-05 03:04:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|13
1620183900000|2021-05-05 03:05:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|7
1620183910000|2021-05-05 03:05:10|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|21
1620183920000|2021-05-05 03:05:20|||||||||1
1620183930000|2021-05-05 03:05:30|||||||||1
1620183940000|2021-05-05 03:05:40|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|34
1620183980000|2021-05-05 03:06:20|||||||||5
1620184020000|2021-05-05 03:07:00|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|38
1620184030000|2021-05-05 03:07:10|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|56
1620184040000|2021-05-05 03:07:20|||||||||1
1620184050000|2021-05-05 03:07:30|||||||||15
1620184070000|2021-05-05 03:07:50|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|41
1620184090000|2021-05-05 03:08:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|10
1620184100000|2021-05-05 03:08:20|||||||||1
1620184110000|2021-05-05 03:08:30|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|39
1620184120000|2021-05-05 03:08:40|||||||||3
1620184130000|2021-05-05 03:08:50|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|62
1620184140000|2021-05-05 03:09:00|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|11
1620184150000|2021-05-05 03:09:10|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|9
1620184160000|2021-05-05 03:09:20|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|34
1620184170000|2021-05-05 03:09:30|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|10
1620184180000|2021-05-05 03:09:40|||||||||1
1620184210000|2021-05-05 03:10:10|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|16
1620184220000|2021-05-05 03:10:20|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|17
1620184250000|2021-05-05 03:10:50|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|4
1620184260000|2021-05-05 03:11:00|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|17
1620184270000|2021-05-05 03:11:10|||||||||30
1620184280000|2021-05-05 03:11:20|4178.33|4177.73|4178.71|4178.11|4178.71|4178.11|4178.21|4177.61|38
1620184290000|2021-05-05 03:11:30|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|3
1620184300000|2021-05-05 03:11:40|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|0
1620184310000|2021-05-05 03:11:50|||||||||1
1620184330000|2021-05-05 03:12:10|||||||||14
1620184340000|2021-05-05 03:12:20|||||||||1
1620184370000|2021-05-05 03:12:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|14
1620184380000|2021-05-05 03:13:00|||||||||18
1620184390000|2021-05-05 03:13:10|||||||||2
1620184430000|2021-05-05 03:13:50|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|18
1620184440000|2021-05-05 03:14:00|4178.21|4177.61|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|11
1620184450000|2021-05-05 03:14:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|12
1620184460000|2021-05-05 03:14:20|||||||||1
1620184480000|2021-05-05 03:14:40|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|35
1620184510000|2021-05-05 03:15:10|||||||||3
1620184520000|2021-05-05 03:15:20|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|9
1620184540000|2021-05-05 03:15:40|||||||||1
1620184550000|2021-05-05 03:15:50|||||||||9
1620184560000|2021-05-05 03:16:00|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|22
1620184570000|2021-05-05 03:16:10|||||||||20
1620184580000|2021-05-05 03:16:20|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|85
1620184590000|2021-05-05 03:16:30|||||||||21
1620184600000|2021-05-05 03:16:40|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|47
1620184610000|2021-05-05 03:16:50|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|44
1620184640000|2021-05-05 03:17:20|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|47
1620184660000|2021-05-05 03:17:40|||||||||2
1620184670000|2021-05-05 03:17:50|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|18
1620184680000|2021-05-05 03:18:00|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|2
1620184700000|2021-05-05 03:18:20|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|11
1620184710000|2021-05-05 03:18:30|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|4
1620184720000|2021-05-05 03:18:40|||||||||1
1620184740000|2021-05-05 03:19:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|22
1620184750000|2021-05-05 03:19:10|||||||||4
1620184770000|2021-05-05 03:19:30|||||||||2
1620184780000|2021-05-05 03:19:40|||||||||14
1620184790000|2021-05-05 03:19:50|||||||||7
1620184800000|2021-05-05 03:20:00|||||||||12
1620184810000|2021-05-05 03:20:10|||||||||1
1620184820000|2021-05-05 03:20:20|||||||||28
1620184850000|2021-05-05 03:20:50|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|14
1620184870000|2021-05-05 03:21:10|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|28
1620184880000|2021-05-05 03:21:20|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|60
1620184890000|2021-05-05 03:21:30|4178.08|4177.48|4178.08|4177.48|4178.21|4177.61|4177.96|4177.36|7
1620184900000|2021-05-05 03:21:40|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|11
1620184930000|2021-05-05 03:22:10|||||||||7
1620184940000|2021-05-05 03:22:20|||||||||16
1620184990000|2021-05-05 03:23:10|||||||||1
1620185010000|2021-05-05 03:23:30|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|19
1620185020000|2021-05-05 03:23:40|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|8
1620185040000|2021-05-05 03:24:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|32
1620185070000|2021-05-05 03:24:30|||||||||28
1620185080000|2021-05-05 03:24:40|||||||||11
1620185090000|2021-05-05 03:24:50|||||||||2
1620185100000|2021-05-05 03:25:00|||||||||5
1620185130000|2021-05-05 03:25:30|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|52
1620185140000|2021-05-05 03:25:40|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|33
1620185150000|2021-05-05 03:25:50|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|14
1620185160000|2021-05-05 03:26:00|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|14
1620185170000|2021-05-05 03:26:10|4179.21|4178.61|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|36
1620185180000|2021-05-05 03:26:20|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|32
1620185190000|2021-05-05 03:26:30|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|31
1620185210000|2021-05-05 03:26:50|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|14
1620185240000|2021-05-05 03:27:20|||||||||6
1620185250000|2021-05-05 03:27:30|||||||||1
1620185260000|2021-05-05 03:27:40|||||||||1
1620185270000|2021-05-05 03:27:50|||||||||1
1620185280000|2021-05-05 03:28:00|||||||||3
1620185300000|2021-05-05 03:28:20|||||||||2
1620185330000|2021-05-05 03:28:50|||||||||1
1620185340000|2021-05-05 03:29:00|||||||||1
1620185360000|2021-05-05 03:29:20|||||||||2
1620185380000|2021-05-05 03:29:40|||||||||1
1620185390000|2021-05-05 03:29:50|||||||||3
1620185400000|2021-05-05 03:30:00|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|22
1620185410000|2021-05-05 03:30:10|4179.08|4178.48|4178.96|4178.36|4179.08|4178.48|4178.96|4178.36|40
1620185420000|2021-05-05 03:30:20|4178.71|4178.11|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|34
1620185430000|2021-05-05 03:30:30|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|17
1620185440000|2021-05-05 03:30:40|||||||||1
1620185450000|2021-05-05 03:30:50|||||||||1
1620185460000|2021-05-05 03:31:00|||||||||3
1620185470000|2021-05-05 03:31:10|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|44
1620185490000|2021-05-05 03:31:30|||||||||2
1620185520000|2021-05-05 03:32:00|||||||||5
1620185530000|2021-05-05 03:32:10|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|35
1620185540000|2021-05-05 03:32:20|||||||||12
1620185560000|2021-05-05 03:32:40|||||||||3
1620185580000|2021-05-05 03:33:00|||||||||3
1620185600000|2021-05-05 03:33:20|||||||||2
1620185640000|2021-05-05 03:34:00|||||||||3
1620185660000|2021-05-05 03:34:20|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|26
1620185680000|2021-05-05 03:34:40|||||||||1
1620185690000|2021-05-05 03:34:50|||||||||16
1620185710000|2021-05-05 03:35:10|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|37
1620185720000|2021-05-05 03:35:20|4179.08|4178.48|4179.08|4178.48|4179.08|4178.48|4178.96|4178.36|50
1620185730000|2021-05-05 03:35:30|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|0
1620185750000|2021-05-05 03:35:50|||||||||4
1620185760000|2021-05-05 03:36:00|||||||||3
1620185800000|2021-05-05 03:36:40|||||||||16
1620185820000|2021-05-05 03:37:00|||||||||1
1620185850000|2021-05-05 03:37:30|||||||||26
1620185870000|2021-05-05 03:37:50|||||||||4
1620185880000|2021-05-05 03:38:00|4178.96|4178.36|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|64
1620185890000|2021-05-05 03:38:10|4179.08|4178.48|4179.08|4178.48|4179.21|4178.61|4179.08|4178.48|4
1620185900000|2021-05-05 03:38:20|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|0
1620185910000|2021-05-05 03:38:30|||||||||7
1620185920000|2021-05-05 03:38:40|||||||||1
1620185930000|2021-05-05 03:38:50|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|34
1620185940000|2021-05-05 03:39:00|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|25
1620185960000|2021-05-05 03:39:20|4179.33|4178.73|4179.46|4178.86|4179.46|4178.86|4179.33|4178.73|17
1620185990000|2021-05-05 03:39:50|||||||||4
1620186000000|2021-05-05 03:40:00|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|27
1620186010000|2021-05-05 03:40:10|||||||||5
1620186030000|2021-05-05 03:40:30|||||||||3
1620186040000|2021-05-05 03:40:40|||||||||2
1620186050000|2021-05-05 03:40:50|||||||||2
1620186060000|2021-05-05 03:41:00|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|58
1620186070000|2021-05-05 03:41:10|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|11
1620186100000|2021-05-05 03:41:40|||||||||2
1620186110000|2021-05-05 03:41:50|||||||||14
1620186120000|2021-05-05 03:42:00|4179.33|4178.73|4179.46|4178.86|4179.46|4178.86|4179.33|4178.73|15
1620186140000|2021-05-05 03:42:20|||||||||2
1620186150000|2021-05-05 03:42:30|||||||||1
1620186170000|2021-05-05 03:42:50|||||||||2
1620186180000|2021-05-05 03:43:00|||||||||2
1620186200000|2021-05-05 03:43:20|||||||||5
1620186220000|2021-05-05 03:43:40|||||||||1
1620186230000|2021-05-05 03:43:50|||||||||2
1620186240000|2021-05-05 03:44:00|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|25
1620186260000|2021-05-05 03:44:20|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|20
1620186270000|2021-05-05 03:44:30|||||||||3
1620186280000|2021-05-05 03:44:40|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|21
1620186290000|2021-05-05 03:44:50|||||||||4
1620186300000|2021-05-05 03:45:00|||||||||22
1620186310000|2021-05-05 03:45:10|4179.08|4178.48|4179.08|4178.48|4179.08|4178.48|4179.08|4178.48|4
1620186320000|2021-05-05 03:45:20|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|16
1620186340000|2021-05-05 03:45:40|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|28
1620186350000|2021-05-05 03:45:50|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|21
1620186380000|2021-05-05 03:46:20|||||||||3
1620186400000|2021-05-05 03:46:40|||||||||10
1620186410000|2021-05-05 03:46:50|||||||||12
1620186420000|2021-05-05 03:47:00|4179.08|4178.48|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|77
1620186450000|2021-05-05 03:47:30|4178.96|4178.36|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|15
1620186460000|2021-05-05 03:47:40|||||||||2
1620186470000|2021-05-05 03:47:50|||||||||1
1620186480000|2021-05-05 03:48:00|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|17
1620186490000|2021-05-05 03:48:10|||||||||5
1620186520000|2021-05-05 03:48:40|||||||||1
1620186530000|2021-05-05 03:48:50|||||||||9
1620186540000|2021-05-05 03:49:00|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|20
1620186560000|2021-05-05 03:49:20|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|10
1620186570000|2021-05-05 03:49:30|||||||||1
1620186580000|2021-05-05 03:49:40|||||||||19
1620186590000|2021-05-05 03:49:50|||||||||2
1620186600000|2021-05-05 03:50:00|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|16
1620186610000|2021-05-05 03:50:10|||||||||1
1620186620000|2021-05-05 03:50:20|||||||||1
1620186650000|2021-05-05 03:50:50|||||||||3
1620186660000|2021-05-05 03:51:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|65
1620186670000|2021-05-05 03:51:10|||||||||19
1620186680000|2021-05-05 03:51:20|||||||||4
1620186690000|2021-05-05 03:51:30|||||||||9
1620186700000|2021-05-05 03:51:40|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|76
1620186710000|2021-05-05 03:51:50|||||||||5
1620186720000|2021-05-05 03:52:00|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|49
1620186730000|2021-05-05 03:52:10|||||||||1
1620186740000|2021-05-05 03:52:20|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|23
1620186750000|2021-05-05 03:52:30|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|13
1620186760000|2021-05-05 03:52:40|||||||||1
1620186770000|2021-05-05 03:52:50|||||||||2
1620186780000|2021-05-05 03:53:00|||||||||1
1620186790000|2021-05-05 03:53:10|||||||||5
1620186800000|2021-05-05 03:53:20|||||||||2
1620186810000|2021-05-05 03:53:30|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|27
1620186820000|2021-05-05 03:53:40|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|11
1620186840000|2021-05-05 03:54:00|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|18
1620186850000|2021-05-05 03:54:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|63
1620186860000|2021-05-05 03:54:20|||||||||9
1620186870000|2021-05-05 03:54:30|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|33
1620186880000|2021-05-05 03:54:40|||||||||3
1620186890000|2021-05-05 03:54:50|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|13
1620186900000|2021-05-05 03:55:00|||||||||6
1620186910000|2021-05-05 03:55:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|12
1620186920000|2021-05-05 03:55:20|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|15
1620186930000|2021-05-05 03:55:30|4178.58|4177.98|4178.58|4177.98|4178.58|4177.98|4178.58|4177.98|2
1620186940000|2021-05-05 03:55:40|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4
1620186950000|2021-05-05 03:55:50|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|12
1620186960000|2021-05-05 03:56:00|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|15
1620186970000|2021-05-05 03:56:10|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|46
1620186980000|2021-05-05 03:56:20|4177.96|4177.36|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|106
1620186990000|2021-05-05 03:56:30|4177.96|4177.36|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|42
1620187000000|2021-05-05 03:56:40|||||||||1
1620187010000|2021-05-05 03:56:50|||||||||6
1620187020000|2021-05-05 03:57:00|||||||||2
1620187030000|2021-05-05 03:57:10|||||||||2
1620187040000|2021-05-05 03:57:20|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|16
1620187050000|2021-05-05 03:57:30|||||||||3
1620187080000|2021-05-05 03:58:00|4178.21|4177.61|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|50
1620187090000|2021-05-05 03:58:10|||||||||19
1620187100000|2021-05-05 03:58:20|||||||||1
1620187110000|2021-05-05 03:58:30|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|23
1620187140000|2021-05-05 03:59:00|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|15
1620187160000|2021-05-05 03:59:20|||||||||2
1620187180000|2021-05-05 03:59:40|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|39
1620187190000|2021-05-05 03:59:50|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|33
1620187200000|2021-05-05 04:00:00|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|7
1620187210000|2021-05-05 04:00:10|||||||||3
1620187220000|2021-05-05 04:00:20|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|14
1620187230000|2021-05-05 04:00:30|||||||||1
1620187240000|2021-05-05 04:00:40|||||||||2
1620187270000|2021-05-05 04:01:10|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|10
1620187290000|2021-05-05 04:01:30|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|11
1620187300000|2021-05-05 04:01:40|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|12
1620187320000|2021-05-05 04:02:00|||||||||30
1620187330000|2021-05-05 04:02:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|22
1620187340000|2021-05-05 04:02:20|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|12
1620187380000|2021-05-05 04:03:00|||||||||26
1620187390000|2021-05-05 04:03:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|17
1620187400000|2021-05-05 04:03:20|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|15
1620187410000|2021-05-05 04:03:30|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|10
1620187420000|2021-05-05 04:03:40|||||||||2
1620187430000|2021-05-05 04:03:50|||||||||5
1620187440000|2021-05-05 04:04:00|||||||||5
1620187450000|2021-05-05 04:04:10|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|8
1620187460000|2021-05-05 04:04:20|||||||||12
1620187470000|2021-05-05 04:04:30|||||||||3
1620187480000|2021-05-05 04:04:40|||||||||2
1620187490000|2021-05-05 04:04:50|4177.46|4176.86|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|39
1620187500000|2021-05-05 04:05:00|||||||||21
1620187510000|2021-05-05 04:05:10|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|12
1620187530000|2021-05-05 04:05:30|||||||||5
1620187550000|2021-05-05 04:05:50|||||||||2
1620187580000|2021-05-05 04:06:20|||||||||3
1620187590000|2021-05-05 04:06:30|||||||||4
1620187610000|2021-05-05 04:06:50|||||||||5
1620187640000|2021-05-05 04:07:20|||||||||6
1620187650000|2021-05-05 04:07:30|||||||||18
1620187660000|2021-05-05 04:07:40|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|14
1620187670000|2021-05-05 04:07:50|||||||||6
1620187690000|2021-05-05 04:08:10|||||||||1
1620187700000|2021-05-05 04:08:20|||||||||4
1620187710000|2021-05-05 04:08:30|4177.71|4177.11|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|23
1620187720000|2021-05-05 04:08:40|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|14
1620187730000|2021-05-05 04:08:50|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|1
1620187740000|2021-05-05 04:09:00|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|16
1620187750000|2021-05-05 04:09:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|7
1620187770000|2021-05-05 04:09:30|||||||||10
1620187780000|2021-05-05 04:09:40|||||||||6
1620187800000|2021-05-05 04:10:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|11
1620187810000|2021-05-05 04:10:10|4177.96|4177.36|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|14
1620187820000|2021-05-05 04:10:20|||||||||2
1620187830000|2021-05-05 04:10:30|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|20
1620187840000|2021-05-05 04:10:40|4177.96|4177.36|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|6
1620187850000|2021-05-05 04:10:50|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|0
1620187870000|2021-05-05 04:11:10|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|15
1620187890000|2021-05-05 04:11:30|||||||||57
1620187920000|2021-05-05 04:12:00|||||||||25
1620187950000|2021-05-05 04:12:30|||||||||9
1620187970000|2021-05-05 04:12:50|||||||||31
1620187990000|2021-05-05 04:13:10|||||||||2
1620188000000|2021-05-05 04:13:20|||||||||2
1620188010000|2021-05-05 04:13:30|||||||||1
1620188020000|2021-05-05 04:13:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|40
1620188050000|2021-05-05 04:14:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|7
1620188060000|2021-05-05 04:14:20|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|23
1620188070000|2021-05-05 04:14:30|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|14
1620188080000|2021-05-05 04:14:40|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|9
1620188110000|2021-05-05 04:15:10|||||||||10
1620188120000|2021-05-05 04:15:20|||||||||1
1620188140000|2021-05-05 04:15:40|||||||||1
1620188170000|2021-05-05 04:16:10|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|39
1620188180000|2021-05-05 04:16:20|||||||||39
1620188230000|2021-05-05 04:17:10|||||||||1
1620188240000|2021-05-05 04:17:20|||||||||1
1620188260000|2021-05-05 04:17:40|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|22
1620188290000|2021-05-05 04:18:10|||||||||10
1620188300000|2021-05-05 04:18:20|||||||||1
1620188320000|2021-05-05 04:18:40|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|10
1620188340000|2021-05-05 04:19:00|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|31
1620188360000|2021-05-05 04:19:20|||||||||2
1620188380000|2021-05-05 04:19:40|||||||||2
1620188420000|2021-05-05 04:20:20|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|5
1620188440000|2021-05-05 04:20:40|||||||||3
1620188480000|2021-05-05 04:21:20|||||||||9
1620188530000|2021-05-05 04:22:10|||||||||3
1620188540000|2021-05-05 04:22:20|||||||||4
1620188580000|2021-05-05 04:23:00|||||||||22
1620188590000|2021-05-05 04:23:10|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|16
1620188600000|2021-05-05 04:23:20|||||||||4
1620188610000|2021-05-05 04:23:30|||||||||1
1620188620000|2021-05-05 04:23:40|||||||||2
1620188630000|2021-05-05 04:23:50|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.58|4176.98|12
1620188640000|2021-05-05 04:24:00|4177.58|4176.98|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|4
1620188680000|2021-05-05 04:24:40|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|13
1620188700000|2021-05-05 04:25:00|||||||||1
1620188710000|2021-05-05 04:25:10|||||||||3
1620188720000|2021-05-05 04:25:20|||||||||1
1620188740000|2021-05-05 04:25:40|||||||||1
1620188770000|2021-05-05 04:26:10|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|35
1620188810000|2021-05-05 04:26:50|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|21
1620188820000|2021-05-05 04:27:00|||||||||14
1620188870000|2021-05-05 04:27:50|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|11
1620188890000|2021-05-05 04:28:10|||||||||2
1620188910000|2021-05-05 04:28:30|4177.71|4177.11|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|35
1620188920000|2021-05-05 04:28:40|||||||||1
1620188940000|2021-05-05 04:29:00|||||||||9
1620188950000|2021-05-05 04:29:10|||||||||3
1620188970000|2021-05-05 04:29:30|||||||||2
1620188980000|2021-05-05 04:29:40|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|28
1620188990000|2021-05-05 04:29:50|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|3
1620189000000|2021-05-05 04:30:00|||||||||1
1620189010000|2021-05-05 04:30:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|44
1620189020000|2021-05-05 04:30:20|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|29
1620189030000|2021-05-05 04:30:30|4177.71|4177.11|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|28
1620189050000|2021-05-05 04:30:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|8
1620189070000|2021-05-05 04:31:10|||||||||1
1620189080000|2021-05-05 04:31:20|||||||||6
1620189090000|2021-05-05 04:31:30|||||||||7
1620189130000|2021-05-05 04:32:10|||||||||1
1620189140000|2021-05-05 04:32:20|||||||||2
1620189150000|2021-05-05 04:32:30|4178.46|4177.86|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|61
1620189160000|2021-05-05 04:32:40|||||||||6
1620189210000|2021-05-05 04:33:30|||||||||9
1620189220000|2021-05-05 04:33:40|||||||||1
1620189230000|2021-05-05 04:33:50|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|53
1620189240000|2021-05-05 04:34:00|||||||||3
1620189250000|2021-05-05 04:34:10|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|4
1620189260000|2021-05-05 04:34:20|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|9
1620189280000|2021-05-05 04:34:40|||||||||3
1620189300000|2021-05-05 04:35:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|24
1620189320000|2021-05-05 04:35:20|||||||||1
1620189330000|2021-05-05 04:35:30|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|35
1620189340000|2021-05-05 04:35:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|2
1620189350000|2021-05-05 04:35:50|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|21
1620189370000|2021-05-05 04:36:10|||||||||25
1620189380000|2021-05-05 04:36:20|4178.58|4177.98|4178.58|4177.98|4178.58|4177.98|4178.46|4177.86|9
1620189390000|2021-05-05 04:36:30|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|0
1620189420000|2021-05-05 04:37:00|||||||||2
1620189430000|2021-05-05 04:37:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|11
1620189440000|2021-05-05 04:37:20|||||||||1
1620189460000|2021-05-05 04:37:40|||||||||3
1620189480000|2021-05-05 04:38:00|||||||||2
1620189490000|2021-05-05 04:38:10|||||||||7
1620189530000|2021-05-05 04:38:50|||||||||1
1620189540000|2021-05-05 04:39:00|||||||||3
1620189550000|2021-05-05 04:39:10|||||||||1
1620189560000|2021-05-05 04:39:20|||||||||1
1620189590000|2021-05-05 04:39:50|||||||||3
1620189600000|2021-05-05 04:40:00|||||||||2
1620189650000|2021-05-05 04:40:50|||||||||11
1620189660000|2021-05-05 04:41:00|||||||||5
1620189670000|2021-05-05 04:41:10|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|16
1620189700000|2021-05-05 04:41:40|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|13
1620189720000|2021-05-05 04:42:00|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|17
1620189730000|2021-05-05 04:42:10|||||||||17
1620189750000|2021-05-05 04:42:30|4178.71|4178.11|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|48
1620189760000|2021-05-05 04:42:40|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|3
1620189770000|2021-05-05 04:42:50|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|15
1620189780000|2021-05-05 04:43:00|||||||||1
1620189830000|2021-05-05 04:43:50|||||||||8
1620189840000|2021-05-05 04:44:00|||||||||7
1620189850000|2021-05-05 04:44:10|||||||||1
1620189900000|2021-05-05 04:45:00|||||||||4
1620189910000|2021-05-05 04:45:10|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|12
1620189920000|2021-05-05 04:45:20|4178.58|4177.98|4178.58|4177.98|4178.71|4178.11|4178.46|4177.86|18
1620189930000|2021-05-05 04:45:30|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|0
1620189940000|2021-05-05 04:45:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|24
1620189950000|2021-05-05 04:45:50|||||||||15
1620189960000|2021-05-05 04:46:00|||||||||1
1620189970000|2021-05-05 04:46:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|13
1620189990000|2021-05-05 04:46:30|||||||||1
1620190010000|2021-05-05 04:46:50|||||||||1
1620190020000|2021-05-05 04:47:00|||||||||1
1620190050000|2021-05-05 04:47:30|||||||||3
1620190060000|2021-05-05 04:47:40|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|41
1620190080000|2021-05-05 04:48:00|||||||||7
1620190090000|2021-05-05 04:48:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|99
1620190120000|2021-05-05 04:48:40|||||||||52
1620190130000|2021-05-05 04:48:50|||||||||1
1620190150000|2021-05-05 04:49:10|||||||||6
1620190160000|2021-05-05 04:49:20|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|40
1620190170000|2021-05-05 04:49:30|||||||||4
1620190190000|2021-05-05 04:49:50|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|33
1620190200000|2021-05-05 04:50:00|4177.96|4177.36|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|32
1620190210000|2021-05-05 04:50:10|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|23
1620190220000|2021-05-05 04:50:20|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.58|4176.98|10
1620190240000|2021-05-05 04:50:40|||||||||1
1620190250000|2021-05-05 04:50:50|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|11
1620190260000|2021-05-05 04:51:00|||||||||6
1620190310000|2021-05-05 04:51:50|||||||||8
1620190320000|2021-05-05 04:52:00|||||||||4
1620190330000|2021-05-05 04:52:10|||||||||3
1620190350000|2021-05-05 04:52:30|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|20
1620190380000|2021-05-05 04:53:00|||||||||5
1620190400000|2021-05-05 04:53:20|||||||||3
1620190430000|2021-05-05 04:53:50|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|7
1620190570000|2021-05-05 04:56:10|||||||||4
1620190610000|2021-05-05 04:56:50|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|28
1620190620000|2021-05-05 04:57:00|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|1
1620190630000|2021-05-05 04:57:10|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|6
1620190640000|2021-05-05 04:57:20|4178.33|4177.73|4178.33|4177.73|4178.33|4177.73|4178.21|4177.61|0
1620190650000|2021-05-05 04:57:30|4178.21|4177.61|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|5
1620190670000|2021-05-05 04:57:50|||||||||4
1620190680000|2021-05-05 04:58:00|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|1
1620190690000|2021-05-05 04:58:10|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|7
1620190700000|2021-05-05 04:58:20|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|15
1620190730000|2021-05-05 04:58:50|||||||||1
1620190800000|2021-05-05 05:00:00|||||||||29
1620190810000|2021-05-05 05:00:10|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|5
1620190820000|2021-05-05 05:00:20|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|12
1620190840000|2021-05-05 05:00:40|||||||||2
1620190860000|2021-05-05 05:01:00|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|45
1620190880000|2021-05-05 05:01:20|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|25
1620190900000|2021-05-05 05:01:40|||||||||3
1620190910000|2021-05-05 05:01:50|||||||||1
1620190920000|2021-05-05 05:02:00|||||||||1
1620190940000|2021-05-05 05:02:20|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|15
1620190950000|2021-05-05 05:02:30|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|26
1620190960000|2021-05-05 05:02:40|4178.83|4178.23|4178.46|4177.86|4178.83|4178.23|4178.46|4177.86|42
1620190970000|2021-05-05 05:02:50|||||||||1
1620190990000|2021-05-05 05:03:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|23
1620191000000|2021-05-05 05:03:20|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|15
1620191020000|2021-05-05 05:03:40|||||||||1
1620191030000|2021-05-05 05:03:50|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|21
1620191040000|2021-05-05 05:04:00|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|18
1620191050000|2021-05-05 05:04:10|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|13
1620191060000|2021-05-05 05:04:20|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|24
1620191080000|2021-05-05 05:04:40|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|13
1620191090000|2021-05-05 05:04:50|||||||||26
1620191100000|2021-05-05 05:05:00|4177.71|4177.11|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|32
1620191110000|2021-05-05 05:05:10|||||||||2
1620191120000|2021-05-05 05:05:20|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|31
1620191130000|2021-05-05 05:05:30|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|45
1620191140000|2021-05-05 05:05:40|4177.33|4176.73|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|21
1620191150000|2021-05-05 05:05:50|||||||||6
1620191160000|2021-05-05 05:06:00|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|97
1620191170000|2021-05-05 05:06:10|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|70
1620191180000|2021-05-05 05:06:20|||||||||27
1620191190000|2021-05-05 05:06:30|||||||||8
1620191200000|2021-05-05 05:06:40|||||||||15
1620191210000|2021-05-05 05:06:50|4176.83|4176.23|4176.71|4176.11|4176.83|4176.23|4176.71|4176.11|33
1620191220000|2021-05-05 05:07:00|4176.58|4175.98|4176.71|4176.11|4176.71|4176.11|4176.58|4175.98|30
1620191230000|2021-05-05 05:07:10|4176.46|4175.86|4176.46|4175.86|4176.46|4175.86|4176.46|4175.86|22
1620191240000|2021-05-05 05:07:20|4176.33|4175.73|4175.96|4175.36|4176.33|4175.73|4175.96|4175.36|118
1620191250000|2021-05-05 05:07:30|||||||||1
1620191260000|2021-05-05 05:07:40|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4176.08|4175.48|31
1620191280000|2021-05-05 05:08:00|4176.46|4175.86|4176.21|4175.61|4176.46|4175.86|4176.21|4175.61|48
1620191290000|2021-05-05 05:08:10|||||||||6
1620191300000|2021-05-05 05:08:20|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|23
1620191310000|2021-05-05 05:08:30|4175.83|4175.23|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|81
1620191320000|2021-05-05 05:08:40|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.71|4175.11|75
1620191330000|2021-05-05 05:08:50|4175.83|4175.23|4175.71|4175.11|4175.83|4175.23|4175.71|4175.11|24
1620191340000|2021-05-05 05:09:00|4175.46|4174.86|4175.71|4175.11|4175.71|4175.11|4175.46|4174.86|17
1620191350000|2021-05-05 05:09:10|4175.46|4174.86|4175.71|4175.11|4175.71|4175.11|4175.46|4174.86|23
1620191360000|2021-05-05 05:09:20|||||||||8
1620191370000|2021-05-05 05:09:30|||||||||26
1620191380000|2021-05-05 05:09:40|||||||||6
1620191390000|2021-05-05 05:09:50|4175.46|4174.86|4175.46|4174.86|4175.71|4175.11|4175.46|4174.86|83
1620191400000|2021-05-05 05:10:00|4175.58|4174.98|4175.71|4175.11|4175.71|4175.11|4175.58|4174.98|97
1620191410000|2021-05-05 05:10:10|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.83|4175.23|43
1620191420000|2021-05-05 05:10:20|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4176.08|4175.48|20
1620191430000|2021-05-05 05:10:30|4176.33|4175.73|4176.21|4175.61|4176.33|4175.73|4176.21|4175.61|19
1620191440000|2021-05-05 05:10:40|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|42
1620191450000|2021-05-05 05:10:50|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.83|4175.23|14
1620191460000|2021-05-05 05:11:00|4175.83|4175.23|4175.71|4175.11|4175.83|4175.23|4175.71|4175.11|10
1620191470000|2021-05-05 05:11:10|4175.58|4174.98|4175.46|4174.86|4175.71|4175.11|4175.46|4174.86|41
1620191480000|2021-05-05 05:11:20|||||||||2
1620191490000|2021-05-05 05:11:30|4175.33|4174.73|4175.21|4174.61|4175.33|4174.73|4175.21|4174.61|12
1620191500000|2021-05-05 05:11:40|4174.71|4174.11|4174.46|4173.86|4174.83|4174.23|4174.46|4173.86|284
1620191510000|2021-05-05 05:11:50|4174.58|4173.98|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|11
1620191520000|2021-05-05 05:12:00|4174.58|4173.98|4174.58|4173.98|4174.71|4174.11|4174.46|4173.86|48
1620191530000|2021-05-05 05:12:10|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|10
1620191540000|2021-05-05 05:12:20|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|58
1620191550000|2021-05-05 05:12:30|4174.58|4173.98|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|19
1620191560000|2021-05-05 05:12:40|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|40
1620191570000|2021-05-05 05:12:50|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4173.96|4173.36|62
1620191580000|2021-05-05 05:13:00|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|31
1620191590000|2021-05-05 05:13:10|4174.08|4173.48|4173.96|4173.36|4174.21|4173.61|4173.71|4173.11|47
1620191600000|2021-05-05 05:13:20|||||||||24
1620191610000|2021-05-05 05:13:30|4174.08|4173.48|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|70
1620191620000|2021-05-05 05:13:40|4174.08|4173.48|4173.71|4173.11|4174.21|4173.61|4173.71|4173.11|51
1620191630000|2021-05-05 05:13:50|||||||||4
1620191640000|2021-05-05 05:14:00|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|149
1620191650000|2021-05-05 05:14:10|4173.71|4173.11|4174.21|4173.61|4174.21|4173.61|4173.71|4173.11|79
1620191660000|2021-05-05 05:14:20|4174.08|4173.48|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|66
1620191670000|2021-05-05 05:14:30|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|19
1620191680000|2021-05-05 05:14:40|4173.83|4173.23|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|65
1620191690000|2021-05-05 05:14:50|4173.96|4173.36|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|38
1620191700000|2021-05-05 05:15:00|4173.83|4173.23|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|32
1620191710000|2021-05-05 05:15:10|4173.46|4172.86|4172.71|4172.11|4173.46|4172.86|4172.71|4172.11|92
1620191720000|2021-05-05 05:15:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|71
1620191730000|2021-05-05 05:15:30|4172.71|4172.11|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|47
1620191740000|2021-05-05 05:15:40|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|53
1620191750000|2021-05-05 05:15:50|4172.71|4172.11|4172.96|4172.36|4173.08|4172.48|4172.71|4172.11|96
1620191760000|2021-05-05 05:16:00|||||||||16
1620191770000|2021-05-05 05:16:10|||||||||13
1620191780000|2021-05-05 05:16:20|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|13
1620191790000|2021-05-05 05:16:30|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|29
1620191800000|2021-05-05 05:16:40|4172.96|4172.36|4172.71|4172.11|4173.21|4172.61|4172.71|4172.11|49
1620191810000|2021-05-05 05:16:50|4172.83|4172.23|4173.21|4172.61|4173.21|4172.61|4172.83|4172.23|40
1620191820000|2021-05-05 05:17:00|4173.08|4172.48|4172.71|4172.11|4173.21|4172.61|4172.71|4172.11|48
1620191840000|2021-05-05 05:17:20|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.58|4171.98|30
1620191850000|2021-05-05 05:17:30|||||||||9
1620191860000|2021-05-05 05:17:40|4172.46|4171.86|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|89
1620191870000|2021-05-05 05:17:50|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|15
1620191880000|2021-05-05 05:18:00|4172.58|4171.98|4172.46|4171.86|4172.58|4171.98|4172.46|4171.86|7
1620191890000|2021-05-05 05:18:10|||||||||1
1620191910000|2021-05-05 05:18:30|||||||||4
1620191940000|2021-05-05 05:19:00|4172.58|4171.98|4172.46|4171.86|4172.58|4171.98|4172.46|4171.86|38
1620191950000|2021-05-05 05:19:10|||||||||3
1620191960000|2021-05-05 05:19:20|||||||||14
1620191970000|2021-05-05 05:19:30|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|155
1620191980000|2021-05-05 05:19:40|4172.08|4171.48|4171.96|4171.36|4172.21|4171.61|4171.96|4171.36|79
1620191990000|2021-05-05 05:19:50|4171.71|4171.11|4171.46|4170.86|4171.71|4171.11|4171.46|4170.86|233
1620192000000|2021-05-05 05:20:00|4171.71|4171.11|4171.46|4170.86|4171.71|4171.11|4171.46|4170.86|73
1620192010000|2021-05-05 05:20:10|||||||||4
1620192020000|2021-05-05 05:20:20|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|85
1620192030000|2021-05-05 05:20:30|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|108
1620192040000|2021-05-05 05:20:40|4170.71|4170.11|4170.46|4169.86|4170.71|4170.11|4170.21|4169.61|217
1620192050000|2021-05-05 05:20:50|4170.21|4169.61|4170.21|4169.61|4170.46|4169.86|4170.21|4169.61|68
1620192060000|2021-05-05 05:21:00|4170.46|4169.86|4170.46|4169.86|4170.46|4169.86|4169.96|4169.36|131
1620192070000|2021-05-05 05:21:10|4170.58|4169.98|4170.71|4170.11|4170.71|4170.11|4170.58|4169.98|60
1620192080000|2021-05-05 05:21:20|4170.83|4170.23|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|66
1620192090000|2021-05-05 05:21:30|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4171.08|4170.48|70
1620192100000|2021-05-05 05:21:40|4171.46|4170.86|4171.46|4170.86|4171.71|4171.11|4171.46|4170.86|73
1620192110000|2021-05-05 05:21:50|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|44
1620192120000|2021-05-05 05:22:00|4170.96|4170.36|4170.96|4170.36|4171.08|4170.48|4170.83|4170.23|56
1620192130000|2021-05-05 05:22:10|4171.08|4170.48|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|67
1620192140000|2021-05-05 05:22:20|4171.08|4170.48|4170.96|4170.36|4171.08|4170.48|4170.96|4170.36|22
1620192150000|2021-05-05 05:22:30|||||||||41
1620192160000|2021-05-05 05:22:40|||||||||22
1620192170000|2021-05-05 05:22:50|||||||||15
1620192180000|2021-05-05 05:23:00|||||||||14
1620192190000|2021-05-05 05:23:10|||||||||4
1620192200000|2021-05-05 05:23:20|||||||||6
1620192210000|2021-05-05 05:23:30|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|11
1620192220000|2021-05-05 05:23:40|4170.46|4169.86|4170.71|4170.11|4170.71|4170.11|4170.46|4169.86|49
1620192230000|2021-05-05 05:23:50|4170.46|4169.86|4170.46|4169.86|4170.71|4170.11|4170.33|4169.73|99
1620192240000|2021-05-05 05:24:00|4170.33|4169.73|4170.46|4169.86|4170.46|4169.86|4170.33|4169.73|45
1620192250000|2021-05-05 05:24:10|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|79
1620192260000|2021-05-05 05:24:20|4170.08|4169.48|4169.96|4169.36|4170.21|4169.61|4169.96|4169.36|38
1620192270000|2021-05-05 05:24:30|4170.21|4169.61|4169.96|4169.36|4170.21|4169.61|4169.96|4169.36|18
1620192280000|2021-05-05 05:24:40|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|27
1620192290000|2021-05-05 05:24:50|4170.33|4169.73|4170.46|4169.86|4170.46|4169.86|4170.33|4169.73|15
1620192300000|2021-05-05 05:25:00|4170.33|4169.73|4170.21|4169.61|4170.33|4169.73|4170.21|4169.61|6
1620192310000|2021-05-05 05:25:10|4170.33|4169.73|4170.33|4169.73|4170.46|4169.86|4170.33|4169.73|17
1620192320000|2021-05-05 05:25:20|4170.21|4169.61|4170.46|4169.86|4170.46|4169.86|4170.21|4169.61|14
1620192330000|2021-05-05 05:25:30|||||||||3
1620192340000|2021-05-05 05:25:40|4170.58|4169.98|4170.46|4169.86|4170.71|4170.11|4170.46|4169.86|28
1620192350000|2021-05-05 05:25:50|||||||||9
1620192360000|2021-05-05 05:26:00|||||||||3
1620192370000|2021-05-05 05:26:10|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|4170.21|4169.61|13
1620192380000|2021-05-05 05:26:20|4169.96|4169.36|4169.96|4169.36|4169.96|4169.36|4169.96|4169.36|30
1620192390000|2021-05-05 05:26:30|4169.83|4169.23|4169.71|4169.11|4169.96|4169.36|4169.71|4169.11|183
1620192400000|2021-05-05 05:26:40|4169.96|4169.36|4169.96|4169.36|4169.96|4169.36|4169.96|4169.36|105
1620192410000|2021-05-05 05:26:50|||||||||29
1620192420000|2021-05-05 05:27:00|4169.83|4169.23|4169.96|4169.36|4169.96|4169.36|4169.83|4169.23|29
1620192430000|2021-05-05 05:27:10|4170.21|4169.61|4170.21|4169.61|4170.46|4169.86|4170.21|4169.61|42
1620192440000|2021-05-05 05:27:20|4170.33|4169.73|4170.46|4169.86|4170.46|4169.86|4170.33|4169.73|17
1620192450000|2021-05-05 05:27:30|||||||||16
1620192460000|2021-05-05 05:27:40|4170.71|4170.11|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|92
1620192470000|2021-05-05 05:27:50|||||||||6
1620192510000|2021-05-05 05:28:30|4171.08|4170.48|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|34
1620192520000|2021-05-05 05:28:40|4170.83|4170.23|4170.83|4170.23|4170.96|4170.36|4170.71|4170.11|32
1620192530000|2021-05-05 05:28:50|4170.71|4170.11|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|8
1620192540000|2021-05-05 05:29:00|4170.83|4170.23|4170.46|4169.86|4170.83|4170.23|4170.46|4169.86|33
1620192550000|2021-05-05 05:29:10|4170.58|4169.98|4170.96|4170.36|4170.96|4170.36|4170.58|4169.98|51
1620192560000|2021-05-05 05:29:20|||||||||7
1620192570000|2021-05-05 05:29:30|||||||||1
1620192580000|2021-05-05 05:29:40|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|4170.71|4170.11|13
1620192590000|2021-05-05 05:29:50|4170.96|4170.36|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|34
1620192600000|2021-05-05 05:30:00|4171.08|4170.48|4170.96|4170.36|4171.21|4170.61|4170.96|4170.36|48
1620192610000|2021-05-05 05:30:10|4170.71|4170.11|4170.46|4169.86|4170.71|4170.11|4170.46|4169.86|60
1620192620000|2021-05-05 05:30:20|||||||||24
1620192630000|2021-05-05 05:30:30|4170.71|4170.11|4170.96|4170.36|4170.96|4170.36|4170.46|4169.86|93
1620192640000|2021-05-05 05:30:40|||||||||1
1620192650000|2021-05-05 05:30:50|4171.08|4170.48|4170.83|4170.23|4171.08|4170.48|4170.83|4170.23|91
1620192660000|2021-05-05 05:31:00|4170.71|4170.11|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|39
1620192670000|2021-05-05 05:31:10|4171.08|4170.48|4171.08|4170.48|4171.21|4170.61|4170.96|4170.36|8
1620192680000|2021-05-05 05:31:20|4171.21|4170.61|4171.21|4170.61|4171.46|4170.86|4170.96|4170.36|99
1620192690000|2021-05-05 05:31:30|4171.33|4170.73|4171.71|4171.11|4171.71|4171.11|4171.21|4170.61|22
1620192700000|2021-05-05 05:31:40|4171.46|4170.86|4171.71|4171.11|4171.71|4171.11|4171.46|4170.86|60
1620192710000|2021-05-05 05:31:50|4171.96|4171.36|4171.71|4171.11|4171.96|4171.36|4171.71|4171.11|38
1620192720000|2021-05-05 05:32:00|4171.58|4170.98|4171.46|4170.86|4171.58|4170.98|4171.46|4170.86|41
1620192730000|2021-05-05 05:32:10|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|13
1620192740000|2021-05-05 05:32:20|||||||||1
1620192750000|2021-05-05 05:32:30|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|18
1620192760000|2021-05-05 05:32:40|||||||||48
1620192770000|2021-05-05 05:32:50|||||||||1
1620192780000|2021-05-05 05:33:00|4171.71|4171.11|4171.71|4171.11|4171.96|4171.36|4171.71|4171.11|29
1620192790000|2021-05-05 05:33:10|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|20
1620192800000|2021-05-05 05:33:20|4171.83|4171.23|4171.96|4171.36|4171.96|4171.36|4171.71|4171.11|32
1620192810000|2021-05-05 05:33:30|4172.08|4171.48|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|62
1620192820000|2021-05-05 05:33:40|4171.96|4171.36|4171.96|4171.36|4172.21|4171.61|4171.96|4171.36|89
1620192830000|2021-05-05 05:33:50|||||||||20
1620192840000|2021-05-05 05:34:00|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|13
1620192870000|2021-05-05 05:34:30|4171.83|4171.23|4171.96|4171.36|4171.96|4171.36|4171.83|4171.23|18
1620192880000|2021-05-05 05:34:40|4172.21|4171.61|4171.96|4171.36|4172.21|4171.61|4171.96|4171.36|16
1620192890000|2021-05-05 05:34:50|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|9
1620192900000|2021-05-05 05:35:00|4172.08|4171.48|4171.96|4171.36|4172.08|4171.48|4171.96|4171.36|11
1620192910000|2021-05-05 05:35:10|4172.21|4171.61|4172.08|4171.48|4172.21|4171.61|4171.96|4171.36|24
1620192920000|2021-05-05 05:35:20|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|42
1620192930000|2021-05-05 05:35:30|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|42
1620192940000|2021-05-05 05:35:40|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|23
1620192950000|2021-05-05 05:35:50|4171.96|4171.36|4171.96|4171.36|4172.08|4171.48|4171.96|4171.36|50
1620192960000|2021-05-05 05:36:00|4172.08|4171.48|4172.08|4171.48|4172.21|4171.61|4172.08|4171.48|40
1620192970000|2021-05-05 05:36:10|4171.96|4171.36|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|1
1620192980000|2021-05-05 05:36:20|4172.33|4171.73|4172.21|4171.61|4172.33|4171.73|4172.21|4171.61|9
1620192990000|2021-05-05 05:36:30|||||||||15
1620193000000|2021-05-05 05:36:40|||||||||2
1620193020000|2021-05-05 05:37:00|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|19
1620193030000|2021-05-05 05:37:10|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|19
1620193040000|2021-05-05 05:37:20|4172.33|4171.73|4172.21|4171.61|4172.33|4171.73|4172.21|4171.61|11
1620193050000|2021-05-05 05:37:30|4171.96|4171.36|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|17
1620193060000|2021-05-05 05:37:40|||||||||5
1620193070000|2021-05-05 05:37:50|4172.46|4171.86|4172.21|4171.61|4172.46|4171.86|4172.21|4171.61|10
1620193080000|2021-05-05 05:38:00|||||||||2
1620193090000|2021-05-05 05:38:10|||||||||1
1620193100000|2021-05-05 05:38:20|||||||||6
1620193110000|2021-05-05 05:38:30|||||||||4
1620193120000|2021-05-05 05:38:40|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|26
1620193130000|2021-05-05 05:38:50|||||||||3
1620193140000|2021-05-05 05:39:00|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|28
1620193160000|2021-05-05 05:39:20|||||||||2
1620193180000|2021-05-05 05:39:40|||||||||2
1620193190000|2021-05-05 05:39:50|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|10
1620193200000|2021-05-05 05:40:00|||||||||6
1620193210000|2021-05-05 05:40:10|4172.71|4172.11|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|35
1620193230000|2021-05-05 05:40:30|||||||||15
1620193240000|2021-05-05 05:40:40|4172.71|4172.11|4172.46|4171.86|4172.71|4172.11|4172.21|4171.61|43
1620193250000|2021-05-05 05:40:50|4172.33|4171.73|4172.21|4171.61|4172.33|4171.73|4172.21|4171.61|6
1620193270000|2021-05-05 05:41:10|||||||||17
1620193280000|2021-05-05 05:41:20|4172.08|4171.48|4171.96|4171.36|4172.08|4171.48|4171.96|4171.36|6
1620193290000|2021-05-05 05:41:30|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|40
1620193300000|2021-05-05 05:41:40|4171.46|4170.86|4171.46|4170.86|4171.46|4170.86|4171.46|4170.86|28
1620193310000|2021-05-05 05:41:50|||||||||5
1620193320000|2021-05-05 05:42:00|||||||||2
1620193330000|2021-05-05 05:42:10|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|4171.71|4171.11|21
1620193340000|2021-05-05 05:42:20|||||||||6
1620193350000|2021-05-05 05:42:30|||||||||4
1620193370000|2021-05-05 05:42:50|4171.58|4170.98|4171.71|4171.11|4171.71|4171.11|4171.46|4170.86|53
1620193380000|2021-05-05 05:43:00|||||||||2
1620193390000|2021-05-05 05:43:10|||||||||1
1620193410000|2021-05-05 05:43:30|4171.96|4171.36|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|92
1620193420000|2021-05-05 05:43:40|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|16
1620193440000|2021-05-05 05:44:00|||||||||25
1620193450000|2021-05-05 05:44:10|||||||||1
1620193470000|2021-05-05 05:44:30|4172.21|4171.61|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|20
1620193490000|2021-05-05 05:44:50|||||||||6
1620193500000|2021-05-05 05:45:00|4172.21|4171.61|4172.21|4171.61|4172.46|4171.86|4172.21|4171.61|43
1620193510000|2021-05-05 05:45:10|||||||||3
1620193530000|2021-05-05 05:45:30|4172.33|4171.73|4172.21|4171.61|4172.46|4171.86|4172.21|4171.61|23
1620193540000|2021-05-05 05:45:40|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|3
1620193550000|2021-05-05 05:45:50|4172.33|4171.73|4172.33|4171.73|4172.33|4171.73|4172.33|4171.73|14
1620193560000|2021-05-05 05:46:00|4172.21|4171.61|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|8
1620193570000|2021-05-05 05:46:10|||||||||1
1620193580000|2021-05-05 05:46:20|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|4
1620193610000|2021-05-05 05:46:50|||||||||5
1620193620000|2021-05-05 05:47:00|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|31
1620193630000|2021-05-05 05:47:10|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|6
1620193650000|2021-05-05 05:47:30|4172.58|4171.98|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|13
1620193660000|2021-05-05 05:47:40|4172.58|4171.98|4172.46|4171.86|4172.58|4171.98|4172.46|4171.86|8
1620193670000|2021-05-05 05:47:50|||||||||15
1620193690000|2021-05-05 05:48:10|||||||||3
1620193710000|2021-05-05 05:48:30|||||||||1
1620193720000|2021-05-05 05:48:40|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.58|4171.98|21
1620193730000|2021-05-05 05:48:50|||||||||3
1620193740000|2021-05-05 05:49:00|||||||||18
1620193760000|2021-05-05 05:49:20|||||||||1
1620193770000|2021-05-05 05:49:30|||||||||16
1620193790000|2021-05-05 05:49:50|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.58|4171.98|21
1620193800000|2021-05-05 05:50:00|4172.46|4171.86|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|19
1620193820000|2021-05-05 05:50:20|||||||||5
1620193830000|2021-05-05 05:50:30|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.58|4171.98|31
1620193860000|2021-05-05 05:51:00|||||||||3
1620193870000|2021-05-05 05:51:10|||||||||2
1620193910000|2021-05-05 05:51:50|||||||||2
1620193920000|2021-05-05 05:52:00|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|39
1620193940000|2021-05-05 05:52:20|||||||||23
1620193950000|2021-05-05 05:52:30|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|35
1620193960000|2021-05-05 05:52:40|||||||||9
1620193970000|2021-05-05 05:52:50|||||||||8
1620193980000|2021-05-05 05:53:00|||||||||3
1620193990000|2021-05-05 05:53:10|4172.96|4172.36|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|23
1620194010000|2021-05-05 05:53:30|||||||||12
1620194020000|2021-05-05 05:53:40|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|31
1620194030000|2021-05-05 05:53:50|4173.33|4172.73|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|50
1620194040000|2021-05-05 05:54:00|||||||||1
1620194050000|2021-05-05 05:54:10|||||||||4
1620194060000|2021-05-05 05:54:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|25
1620194070000|2021-05-05 05:54:30|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|29
1620194090000|2021-05-05 05:54:50|||||||||2
1620194100000|2021-05-05 05:55:00|4172.83|4172.23|4172.71|4172.11|4172.83|4172.23|4172.71|4172.11|36
1620194120000|2021-05-05 05:55:20|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|16
1620194140000|2021-05-05 05:55:40|||||||||10
1620194150000|2021-05-05 05:55:50|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|7
1620194160000|2021-05-05 05:56:00|||||||||20
1620194180000|2021-05-05 05:56:20|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|14
1620194190000|2021-05-05 05:56:30|4173.21|4172.61|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|23
1620194200000|2021-05-05 05:56:40|||||||||1
1620194210000|2021-05-05 05:56:50|||||||||1
1620194220000|2021-05-05 05:57:00|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4173.08|4172.48|30
1620194230000|2021-05-05 05:57:10|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|5
1620194240000|2021-05-05 05:57:20|||||||||1
1620194250000|2021-05-05 05:57:30|4173.58|4172.98|4173.46|4172.86|4173.58|4172.98|4173.46|4172.86|32
1620194260000|2021-05-05 05:57:40|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|9
1620194270000|2021-05-05 05:57:50|4173.58|4172.98|4173.58|4172.98|4173.71|4173.11|4173.46|4172.86|29
1620194280000|2021-05-05 05:58:00|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|78
1620194290000|2021-05-05 05:58:10|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|18
1620194300000|2021-05-05 05:58:20|4174.71|4174.11|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|110
1620194310000|2021-05-05 05:58:30|4174.58|4173.98|4174.96|4174.36|4174.96|4174.36|4174.58|4173.98|28
1620194320000|2021-05-05 05:58:40|||||||||8
1620194330000|2021-05-05 05:58:50|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|128
1620194340000|2021-05-05 05:59:00|4174.83|4174.23|4174.71|4174.11|4174.83|4174.23|4174.71|4174.11|14
1620194350000|2021-05-05 05:59:10|||||||||2
1620194360000|2021-05-05 05:59:20|4174.83|4174.23|4174.96|4174.36|4174.96|4174.36|4174.83|4174.23|29
1620194370000|2021-05-05 05:59:30|||||||||7
1620194380000|2021-05-05 05:59:40|4174.71|4174.11|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|19
1620194390000|2021-05-05 05:59:50|4174.83|4174.23|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|35
1620194400000|2021-05-05 06:00:00|4175.21|4174.61|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|111
1620194410000|2021-05-05 06:00:10|4175.08|4174.48|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|26
1620194420000|2021-05-05 06:00:20|4175.08|4174.48|4175.71|4175.11|4175.71|4175.11|4175.08|4174.48|77
1620194430000|2021-05-05 06:00:30|4175.83|4175.23|4176.71|4176.11|4176.71|4176.11|4175.83|4175.23|126
1620194440000|2021-05-05 06:00:40|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|93
1620194450000|2021-05-05 06:00:50|4176.71|4176.11|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|81
1620194460000|2021-05-05 06:01:00|4176.71|4176.11|4176.33|4175.73|4176.96|4176.36|4176.21|4175.61|103
1620194470000|2021-05-05 06:01:10|4176.46|4175.86|4176.21|4175.61|4176.46|4175.86|4175.96|4175.36|29
1620194480000|2021-05-05 06:01:20|4175.96|4175.36|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|17
1620194490000|2021-05-05 06:01:30|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|7
1620194500000|2021-05-05 06:01:40|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4176.08|4175.48|16
1620194510000|2021-05-05 06:01:50|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|21
1620194520000|2021-05-05 06:02:00|4175.71|4175.11|4175.96|4175.36|4175.96|4175.36|4175.71|4175.11|92
1620194530000|2021-05-05 06:02:10|4176.21|4175.61|4176.46|4175.86|4176.46|4175.86|4176.21|4175.61|22
1620194540000|2021-05-05 06:02:20|4176.71|4176.11|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|102
1620194550000|2021-05-05 06:02:30|4176.83|4176.23|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|66
1620194560000|2021-05-05 06:02:40|4177.08|4176.48|4177.21|4176.61|4177.21|4176.61|4177.08|4176.48|19
1620194570000|2021-05-05 06:02:50|4176.96|4176.36|4177.21|4176.61|4177.21|4176.61|4176.96|4176.36|30
1620194580000|2021-05-05 06:03:00|4176.96|4176.36|4176.71|4176.11|4176.96|4176.36|4176.71|4176.11|55
1620194590000|2021-05-05 06:03:10|||||||||2
1620194600000|2021-05-05 06:03:20|4176.96|4176.36|4176.71|4176.11|4176.96|4176.36|4176.71|4176.11|12
1620194610000|2021-05-05 06:03:30|||||||||3
1620194620000|2021-05-05 06:03:40|4176.58|4175.98|4176.46|4175.86|4176.58|4175.98|4176.46|4175.86|35
1620194630000|2021-05-05 06:03:50|4176.71|4176.11|4176.46|4175.86|4176.71|4176.11|4176.46|4175.86|15
1620194640000|2021-05-05 06:04:00|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|6
1620194650000|2021-05-05 06:04:10|4175.96|4175.36|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|48
1620194660000|2021-05-05 06:04:20|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|9
1620194670000|2021-05-05 06:04:30|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|66
1620194680000|2021-05-05 06:04:40|||||||||5
1620194690000|2021-05-05 06:04:50|4175.96|4175.36|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|19
1620194700000|2021-05-05 06:05:00|4176.46|4175.86|4176.96|4176.36|4176.96|4176.36|4176.46|4175.86|68
1620194710000|2021-05-05 06:05:10|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.58|4175.98|71
1620194720000|2021-05-05 06:05:20|4176.58|4175.98|4176.46|4175.86|4176.58|4175.98|4176.46|4175.86|34
1620194730000|2021-05-05 06:05:30|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|15
1620194740000|2021-05-05 06:05:40|4176.33|4175.73|4176.21|4175.61|4176.46|4175.86|4176.21|4175.61|29
1620194750000|2021-05-05 06:05:50|||||||||8
1620194760000|2021-05-05 06:06:00|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|54
1620194770000|2021-05-05 06:06:10|||||||||1
1620194780000|2021-05-05 06:06:20|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|33
1620194790000|2021-05-05 06:06:30|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|30
1620194800000|2021-05-05 06:06:40|||||||||4
1620194810000|2021-05-05 06:06:50|||||||||1
1620194820000|2021-05-05 06:07:00|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|28
1620194830000|2021-05-05 06:07:10|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|42
1620194840000|2021-05-05 06:07:20|||||||||7
1620194850000|2021-05-05 06:07:30|4176.21|4175.61|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|53
1620194860000|2021-05-05 06:07:40|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|10
1620194870000|2021-05-05 06:07:50|||||||||5
1620194880000|2021-05-05 06:08:00|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|16
1620194900000|2021-05-05 06:08:20|||||||||29
1620194910000|2021-05-05 06:08:30|4176.21|4175.61|4176.46|4175.86|4176.46|4175.86|4176.21|4175.61|38
1620194920000|2021-05-05 06:08:40|4176.21|4175.61|4176.71|4176.11|4176.71|4176.11|4176.21|4175.61|36
1620194930000|2021-05-05 06:08:50|4176.46|4175.86|4176.46|4175.86|4176.58|4175.98|4176.46|4175.86|32
1620194940000|2021-05-05 06:09:00|||||||||1
1620194950000|2021-05-05 06:09:10|4176.33|4175.73|4175.96|4175.36|4176.33|4175.73|4175.96|4175.36|56
1620194960000|2021-05-05 06:09:20|4175.83|4175.23|4175.46|4174.86|4175.83|4175.23|4175.46|4174.86|24
1620194970000|2021-05-05 06:09:30|4175.58|4174.98|4175.71|4175.11|4175.71|4175.11|4175.58|4174.98|15
1620194980000|2021-05-05 06:09:40|4175.96|4175.36|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|15
1620194990000|2021-05-05 06:09:50|||||||||2
1620195000000|2021-05-05 06:10:00|4175.46|4174.86|4175.96|4175.36|4175.96|4175.36|4175.46|4174.86|19
1620195010000|2021-05-05 06:10:10|4176.21|4175.61|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|87
1620195020000|2021-05-05 06:10:20|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|16
1620195030000|2021-05-05 06:10:30|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4176.08|4175.48|7
1620195040000|2021-05-05 06:10:40|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4176.08|4175.48|52
1620195060000|2021-05-05 06:11:00|4175.96|4175.36|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|36
1620195070000|2021-05-05 06:11:10|||||||||1
1620195080000|2021-05-05 06:11:20|4175.83|4175.23|4175.46|4174.86|4175.83|4175.23|4175.46|4174.86|47
1620195090000|2021-05-05 06:11:30|||||||||1
1620195100000|2021-05-05 06:11:40|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|4175.96|4175.36|27
1620195110000|2021-05-05 06:11:50|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|31
1620195120000|2021-05-05 06:12:00|4176.08|4175.48|4175.96|4175.36|4176.08|4175.48|4175.96|4175.36|7
1620195130000|2021-05-05 06:12:10|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.71|4175.11|34
1620195140000|2021-05-05 06:12:20|4175.83|4175.23|4175.96|4175.36|4175.96|4175.36|4175.83|4175.23|9
1620195150000|2021-05-05 06:12:30|4175.83|4175.23|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|18
1620195170000|2021-05-05 06:12:50|||||||||21
1620195180000|2021-05-05 06:13:00|||||||||44
1620195200000|2021-05-05 06:13:20|4175.46|4174.86|4175.71|4175.11|4175.71|4175.11|4175.46|4174.86|15
1620195210000|2021-05-05 06:13:30|4175.58|4174.98|4175.21|4174.61|4175.58|4174.98|4174.96|4174.36|100
1620195220000|2021-05-05 06:13:40|4175.08|4174.48|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|41
1620195230000|2021-05-05 06:13:50|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|11
1620195240000|2021-05-05 06:14:00|||||||||19
1620195250000|2021-05-05 06:14:10|||||||||1
1620195260000|2021-05-05 06:14:20|||||||||18
1620195270000|2021-05-05 06:14:30|4175.08|4174.48|4174.96|4174.36|4175.08|4174.48|4174.96|4174.36|4
1620195280000|2021-05-05 06:14:40|4175.21|4174.61|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|25
1620195290000|2021-05-05 06:14:50|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|67
1620195300000|2021-05-05 06:15:00|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|36
1620195310000|2021-05-05 06:15:10|4174.08|4173.48|4174.21|4173.61|4174.46|4173.86|4174.08|4173.48|75
1620195320000|2021-05-05 06:15:20|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|17
1620195330000|2021-05-05 06:15:30|4173.71|4173.11|4174.21|4173.61|4174.21|4173.61|4173.71|4173.11|95
1620195340000|2021-05-05 06:15:40|||||||||2
1620195360000|2021-05-05 06:16:00|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|14
1620195370000|2021-05-05 06:16:10|4173.71|4173.11|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|179
1620195380000|2021-05-05 06:16:20|4173.71|4173.11|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|182
1620195390000|2021-05-05 06:16:30|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|76
1620195400000|2021-05-05 06:16:40|4172.96|4172.36|4173.21|4172.61|4173.46|4172.86|4172.96|4172.36|40
1620195410000|2021-05-05 06:16:50|||||||||28
1620195420000|2021-05-05 06:17:00|4173.46|4172.86|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|45
1620195430000|2021-05-05 06:17:10|4173.58|4172.98|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|29
1620195440000|2021-05-05 06:17:20|||||||||6
1620195450000|2021-05-05 06:17:30|||||||||7
1620195460000|2021-05-05 06:17:40|4173.58|4172.98|4173.46|4172.86|4173.58|4172.98|4173.46|4172.86|17
1620195470000|2021-05-05 06:17:50|4173.58|4172.98|4173.71|4173.11|4173.71|4173.11|4173.58|4172.98|12
1620195480000|2021-05-05 06:18:00|||||||||10
1620195490000|2021-05-05 06:18:10|4173.96|4173.36|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|54
1620195500000|2021-05-05 06:18:20|4173.46|4172.86|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|29
1620195510000|2021-05-05 06:18:30|4173.83|4173.23|4173.83|4173.23|4173.83|4173.23|4173.83|4173.23|7
1620195520000|2021-05-05 06:18:40|4173.96|4173.36|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|60
1620195530000|2021-05-05 06:18:50|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4173.96|4173.36|16
1620195540000|2021-05-05 06:19:00|4174.46|4173.86|4173.71|4173.11|4174.46|4173.86|4173.71|4173.11|43
1620195550000|2021-05-05 06:19:10|4173.46|4172.86|4173.21|4172.61|4173.58|4172.98|4173.21|4172.61|25
1620195560000|2021-05-05 06:19:20|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4173.08|4172.48|19
1620195570000|2021-05-05 06:19:30|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|32
1620195580000|2021-05-05 06:19:40|4173.08|4172.48|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|6
1620195590000|2021-05-05 06:19:50|||||||||2
1620195600000|2021-05-05 06:20:00|4172.71|4172.11|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|66
1620195610000|2021-05-05 06:20:10|||||||||18
1620195620000|2021-05-05 06:20:20|4172.58|4171.98|4172.71|4172.11|4172.96|4172.36|4172.46|4171.86|90
1620195630000|2021-05-05 06:20:30|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|35
1620195640000|2021-05-05 06:20:40|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|19
1620195660000|2021-05-05 06:21:00|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|29
1620195670000|2021-05-05 06:21:10|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|9
1620195680000|2021-05-05 06:21:20|||||||||9
1620195690000|2021-05-05 06:21:30|||||||||1
1620195700000|2021-05-05 06:21:40|4172.96|4172.36|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|24
1620195710000|2021-05-05 06:21:50|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|18
1620195720000|2021-05-05 06:22:00|4173.08|4172.48|4173.21|4172.61|4173.33|4172.73|4173.08|4172.48|59
1620195730000|2021-05-05 06:22:10|4172.96|4172.36|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|17
1620195740000|2021-05-05 06:22:20|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|8
1620195750000|2021-05-05 06:22:30|||||||||1
1620195760000|2021-05-05 06:22:40|4173.08|4172.48|4172.96|4172.36|4173.21|4172.61|4172.83|4172.23|36
1620195770000|2021-05-05 06:22:50|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|5
1620195780000|2021-05-05 06:23:00|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|25
1620195790000|2021-05-05 06:23:10|4173.08|4172.48|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|20
1620195800000|2021-05-05 06:23:20|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|15
1620195810000|2021-05-05 06:23:30|4172.83|4172.23|4172.71|4172.11|4172.83|4172.23|4172.71|4172.11|2
1620195820000|2021-05-05 06:23:40|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|2
1620195830000|2021-05-05 06:23:50|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|30
1620195840000|2021-05-05 06:24:00|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|38
1620195850000|2021-05-05 06:24:10|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4173.08|4172.48|26
1620195870000|2021-05-05 06:24:30|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|38
1620195880000|2021-05-05 06:24:40|||||||||1
1620195890000|2021-05-05 06:24:50|4173.08|4172.48|4173.46|4172.86|4173.46|4172.86|4173.08|4172.48|66
1620195900000|2021-05-05 06:25:00|4173.58|4172.98|4173.46|4172.86|4173.58|4172.98|4173.46|4172.86|13
1620195910000|2021-05-05 06:25:10|4173.71|4173.11|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|31
1620195920000|2021-05-05 06:25:20|4173.83|4173.23|4174.08|4173.48|4174.08|4173.48|4173.83|4173.23|31
1620195930000|2021-05-05 06:25:30|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|22
1620195940000|2021-05-05 06:25:40|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|21
1620195960000|2021-05-05 06:26:00|4173.83|4173.23|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|17
1620195970000|2021-05-05 06:26:10|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|30
1620195980000|2021-05-05 06:26:20|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|70
1620195990000|2021-05-05 06:26:30|4173.21|4172.61|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|31
1620196000000|2021-05-05 06:26:40|||||||||3
1620196020000|2021-05-05 06:27:00|4172.71|4172.11|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|54
1620196030000|2021-05-05 06:27:10|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|8
1620196040000|2021-05-05 06:27:20|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|6
1620196050000|2021-05-05 06:27:30|4172.83|4172.23|4172.46|4171.86|4172.83|4172.23|4172.46|4171.86|23
1620196060000|2021-05-05 06:27:40|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.58|4171.98|37
1620196070000|2021-05-05 06:27:50|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|19
1620196080000|2021-05-05 06:28:00|4172.58|4171.98|4172.46|4171.86|4172.71|4172.11|4172.46|4171.86|44
1620196100000|2021-05-05 06:28:20|||||||||2
1620196110000|2021-05-05 06:28:30|4172.21|4171.61|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|41
1620196120000|2021-05-05 06:28:40|4172.33|4171.73|4172.21|4171.61|4172.33|4171.73|4172.21|4171.61|19
1620196130000|2021-05-05 06:28:50|4172.46|4171.86|4172.21|4171.61|4172.46|4171.86|4172.21|4171.61|112
1620196150000|2021-05-05 06:29:10|||||||||2
1620196160000|2021-05-05 06:29:20|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|29
1620196170000|2021-05-05 06:29:30|||||||||11
1620196180000|2021-05-05 06:29:40|4172.08|4171.48|4171.96|4171.36|4172.08|4171.48|4171.96|4171.36|12
1620196190000|2021-05-05 06:29:50|||||||||5
1620196200000|2021-05-05 06:30:00|||||||||16
1620196210000|2021-05-05 06:30:10|||||||||2
1620196220000|2021-05-05 06:30:20|4171.71|4171.11|4171.46|4170.86|4171.71|4171.11|4171.21|4170.61|79
1620196230000|2021-05-05 06:30:30|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|32
1620196240000|2021-05-05 06:30:40|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4171.08|4170.48|31
1620196250000|2021-05-05 06:30:50|4171.46|4170.86|4170.96|4170.36|4171.46|4170.86|4170.96|4170.36|48
1620196260000|2021-05-05 06:31:00|4171.21|4170.61|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|71
1620196270000|2021-05-05 06:31:10|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4171.08|4170.48|7
1620196280000|2021-05-05 06:31:20|4171.08|4170.48|4171.08|4170.48|4171.21|4170.61|4170.96|4170.36|42
1620196290000|2021-05-05 06:31:30|4170.96|4170.36|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|25
1620196300000|2021-05-05 06:31:40|||||||||1
1620196310000|2021-05-05 06:31:50|||||||||1
1620196320000|2021-05-05 06:32:00|4171.08|4170.48|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|24
1620196330000|2021-05-05 06:32:10|4171.08|4170.48|4171.46|4170.86|4171.46|4170.86|4170.96|4170.36|124
1620196340000|2021-05-05 06:32:20|4171.33|4170.73|4171.46|4170.86|4171.46|4170.86|4171.33|4170.73|19
1620196350000|2021-05-05 06:32:30|4171.71|4171.11|4172.08|4171.48|4172.21|4171.61|4171.46|4170.86|55
1620196360000|2021-05-05 06:32:40|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.83|4171.23|28
1620196370000|2021-05-05 06:32:50|4171.83|4171.23|4171.71|4171.11|4171.83|4171.23|4171.71|4171.11|17
1620196380000|2021-05-05 06:33:00|4171.58|4170.98|4171.71|4171.11|4171.71|4171.11|4171.46|4170.86|4
1620196390000|2021-05-05 06:33:10|4171.96|4171.36|4171.96|4171.36|4172.21|4171.61|4171.96|4171.36|40
1620196400000|2021-05-05 06:33:20|4172.21|4171.61|4172.33|4171.73|4172.33|4171.73|4172.21|4171.61|39
1620196410000|2021-05-05 06:33:30|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|4172.21|4171.61|12
1620196420000|2021-05-05 06:33:40|4172.46|4171.86|4172.21|4171.61|4172.46|4171.86|4172.21|4171.61|74
1620196430000|2021-05-05 06:33:50|4172.33|4171.73|4172.46|4171.86|4172.46|4171.86|4172.33|4171.73|4
1620196440000|2021-05-05 06:34:00|4172.21|4171.61|4172.96|4172.36|4172.96|4172.36|4172.21|4171.61|56
1620196450000|2021-05-05 06:34:10|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4173.08|4172.48|16
1620196460000|2021-05-05 06:34:20|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|31
1620196470000|2021-05-05 06:34:30|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|26
1620196480000|2021-05-05 06:34:40|4173.58|4172.98|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|67
1620196490000|2021-05-05 06:34:50|4173.58|4172.98|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|29
1620196500000|2021-05-05 06:35:00|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|16
1620196510000|2021-05-05 06:35:10|||||||||8
1620196520000|2021-05-05 06:35:20|||||||||6
1620196530000|2021-05-05 06:35:30|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|10
1620196540000|2021-05-05 06:35:40|||||||||1
1620196550000|2021-05-05 06:35:50|4172.83|4172.23|4172.71|4172.11|4172.83|4172.23|4172.71|4172.11|13
1620196560000|2021-05-05 06:36:00|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|60
1620196570000|2021-05-05 06:36:10|4173.08|4172.48|4172.96|4172.36|4173.08|4172.48|4172.96|4172.36|9
1620196580000|2021-05-05 06:36:20|||||||||3
1620196590000|2021-05-05 06:36:30|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|48
1620196600000|2021-05-05 06:36:40|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|25
1620196610000|2021-05-05 06:36:50|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|3
1620196620000|2021-05-05 06:37:00|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|30
1620196630000|2021-05-05 06:37:10|||||||||9
1620196640000|2021-05-05 06:37:20|4173.08|4172.48|4173.46|4172.86|4173.71|4173.11|4173.08|4172.48|57
1620196650000|2021-05-05 06:37:30|4173.58|4172.98|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|23
1620196660000|2021-05-05 06:37:40|||||||||14
1620196680000|2021-05-05 06:38:00|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|82
1620196690000|2021-05-05 06:38:10|4173.46|4172.86|4173.58|4172.98|4173.58|4172.98|4173.46|4172.86|61
1620196700000|2021-05-05 06:38:20|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|0
1620196710000|2021-05-05 06:38:30|||||||||51
1620196730000|2021-05-05 06:38:50|4173.71|4173.11|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|56
1620196740000|2021-05-05 06:39:00|4173.21|4172.61|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|12
1620196750000|2021-05-05 06:39:10|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|31
1620196760000|2021-05-05 06:39:20|4173.33|4172.73|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|3
1620196770000|2021-05-05 06:39:30|||||||||1
1620196780000|2021-05-05 06:39:40|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|14
1620196790000|2021-05-05 06:39:50|||||||||18
1620196800000|2021-05-05 06:40:00|4173.58|4172.98|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|26
1620196810000|2021-05-05 06:40:10|4173.21|4172.61|4173.46|4172.86|4173.46|4172.86|4173.21|4172.61|6
1620196820000|2021-05-05 06:40:20|||||||||2
1620196830000|2021-05-05 06:40:30|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|9
1620196840000|2021-05-05 06:40:40|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|14
1620196850000|2021-05-05 06:40:50|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|7
1620196860000|2021-05-05 06:41:00|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|35
1620196870000|2021-05-05 06:41:10|4172.83|4172.23|4173.21|4172.61|4173.21|4172.61|4172.83|4172.23|22
1620196880000|2021-05-05 06:41:20|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|20
1620196890000|2021-05-05 06:41:30|4173.33|4172.73|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|18
1620196900000|2021-05-05 06:41:40|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|9
1620196910000|2021-05-05 06:41:50|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|25
1620196920000|2021-05-05 06:42:00|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|30
1620196930000|2021-05-05 06:42:10|4173.71|4173.11|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|14
1620196940000|2021-05-05 06:42:20|4174.21|4173.61|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|35
1620196950000|2021-05-05 06:42:30|||||||||2
1620196960000|2021-05-05 06:42:40|4173.83|4173.23|4174.21|4173.61|4174.33|4173.73|4173.83|4173.23|38
1620196970000|2021-05-05 06:42:50|4174.46|4173.86|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|80
1620196980000|2021-05-05 06:43:00|4174.46|4173.86|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|18
1620196990000|2021-05-05 06:43:10|4174.33|4173.73|4174.21|4173.61|4174.33|4173.73|4174.21|4173.61|5
1620197000000|2021-05-05 06:43:20|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|50
1620197010000|2021-05-05 06:43:30|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|35
1620197020000|2021-05-05 06:43:40|4173.96|4173.36|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|13
1620197030000|2021-05-05 06:43:50|4173.83|4173.23|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|9
1620197050000|2021-05-05 06:44:10|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|4173.96|4173.36|3
1620197060000|2021-05-05 06:44:20|4174.08|4173.48|4173.96|4173.36|4174.08|4173.48|4173.96|4173.36|19
1620197070000|2021-05-05 06:44:30|||||||||2
1620197080000|2021-05-05 06:44:40|||||||||1
1620197090000|2021-05-05 06:44:50|4174.08|4173.48|4173.96|4173.36|4174.08|4173.48|4173.96|4173.36|15
1620197100000|2021-05-05 06:45:00|4174.21|4173.61|4173.71|4173.11|4174.21|4173.61|4173.71|4173.11|52
1620197110000|2021-05-05 06:45:10|4173.83|4173.23|4174.21|4173.61|4174.21|4173.61|4173.83|4173.23|64
1620197120000|2021-05-05 06:45:20|4174.33|4173.73|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|11
1620197130000|2021-05-05 06:45:30|4174.33|4173.73|4174.46|4173.86|4174.46|4173.86|4174.33|4173.73|1
1620197140000|2021-05-05 06:45:40|||||||||27
1620197150000|2021-05-05 06:45:50|4174.58|4173.98|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|30
1620197160000|2021-05-05 06:46:00|4174.83|4174.23|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|43
1620197170000|2021-05-05 06:46:10|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|8
1620197180000|2021-05-05 06:46:20|||||||||27
1620197210000|2021-05-05 06:46:50|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|4174.21|4173.61|22
1620197220000|2021-05-05 06:47:00|4173.96|4173.36|4173.46|4172.86|4173.96|4173.36|4173.46|4172.86|96
1620197230000|2021-05-05 06:47:10|4173.71|4173.11|4173.96|4173.36|4173.96|4173.36|4173.46|4172.86|62
1620197240000|2021-05-05 06:47:20|4174.08|4173.48|4174.21|4173.61|4174.21|4173.61|4174.08|4173.48|20
1620197250000|2021-05-05 06:47:30|4174.08|4173.48|4173.96|4173.36|4174.08|4173.48|4173.83|4173.23|25
1620197260000|2021-05-05 06:47:40|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|36
1620197270000|2021-05-05 06:47:50|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|22
1620197280000|2021-05-05 06:48:00|||||||||14
1620197290000|2021-05-05 06:48:10|||||||||1
1620197300000|2021-05-05 06:48:20|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|103
1620197310000|2021-05-05 06:48:30|||||||||1
1620197320000|2021-05-05 06:48:40|||||||||5
1620197330000|2021-05-05 06:48:50|||||||||3
1620197340000|2021-05-05 06:49:00|||||||||2
1620197350000|2021-05-05 06:49:10|||||||||24
1620197360000|2021-05-05 06:49:20|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|74
1620197370000|2021-05-05 06:49:30|||||||||7
1620197380000|2021-05-05 06:49:40|4172.96|4172.36|4172.71|4172.11|4173.08|4172.48|4172.71|4172.11|153
1620197390000|2021-05-05 06:49:50|4172.58|4171.98|4172.71|4172.11|4172.96|4172.36|4172.21|4171.61|159
1620197400000|2021-05-05 06:50:00|4172.96|4172.36|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|16
1620197410000|2021-05-05 06:50:10|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|32
1620197420000|2021-05-05 06:50:20|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.83|4172.23|30
1620197430000|2021-05-05 06:50:30|4173.21|4172.61|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|21
1620197440000|2021-05-05 06:50:40|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|29
1620197450000|2021-05-05 06:50:50|4173.33|4172.73|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|24
1620197460000|2021-05-05 06:51:00|||||||||2
1620197470000|2021-05-05 06:51:10|||||||||56
1620197480000|2021-05-05 06:51:20|4173.33|4172.73|4172.96|4172.36|4173.33|4172.73|4172.96|4172.36|86
1620197490000|2021-05-05 06:51:30|4172.71|4172.11|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|187
1620197500000|2021-05-05 06:51:40|4172.96|4172.36|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|44
1620197510000|2021-05-05 06:51:50|||||||||1
1620197520000|2021-05-05 06:52:00|4172.71|4172.11|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|127
1620197540000|2021-05-05 06:52:20|||||||||3
1620197550000|2021-05-05 06:52:30|||||||||14
1620197560000|2021-05-05 06:52:40|4172.83|4172.23|4172.83|4172.23|4172.96|4172.36|4172.71|4172.11|45
1620197570000|2021-05-05 06:52:50|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|11
1620197580000|2021-05-05 06:53:00|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|17
1620197590000|2021-05-05 06:53:10|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4173.08|4172.48|16
1620197610000|2021-05-05 06:53:30|4173.46|4172.86|4172.96|4172.36|4173.46|4172.86|4172.96|4172.36|101
1620197620000|2021-05-05 06:53:40|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.96|4172.36|34
1620197630000|2021-05-05 06:53:50|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4173.08|4172.48|10
1620197650000|2021-05-05 06:54:10|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|8
1620197660000|2021-05-05 06:54:20|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|5
1620197670000|2021-05-05 06:54:30|4173.71|4173.11|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|7
1620197680000|2021-05-05 06:54:40|4173.58|4172.98|4173.46|4172.86|4173.58|4172.98|4173.46|4172.86|25
1620197700000|2021-05-05 06:55:00|4173.33|4172.73|4173.33|4172.73|4173.46|4172.86|4173.21|4172.61|29
1620197710000|2021-05-05 06:55:10|4173.46|4172.86|4173.71|4173.11|4173.96|4173.36|4173.46|4172.86|27
1620197720000|2021-05-05 06:55:20|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.83|4173.23|17
1620197730000|2021-05-05 06:55:30|||||||||26
1620197740000|2021-05-05 06:55:40|4173.71|4173.11|4173.83|4173.23|4173.96|4173.36|4173.71|4173.11|23
1620197750000|2021-05-05 06:55:50|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|0
1620197760000|2021-05-05 06:56:00|4173.83|4173.23|4174.21|4173.61|4174.21|4173.61|4173.71|4173.11|19
1620197770000|2021-05-05 06:56:10|||||||||22
1620197780000|2021-05-05 06:56:20|4173.96|4173.36|4173.71|4173.11|4173.96|4173.36|4173.71|4173.11|13
1620197790000|2021-05-05 06:56:30|4173.46|4172.86|4173.71|4173.11|4173.71|4173.11|4173.46|4172.86|19
1620197800000|2021-05-05 06:56:40|4173.46|4172.86|4172.71|4172.11|4173.46|4172.86|4172.71|4172.11|95
1620197810000|2021-05-05 06:56:50|4172.58|4171.98|4172.96|4172.36|4172.96|4172.36|4172.58|4171.98|52
1620197820000|2021-05-05 06:57:00|4173.21|4172.61|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|44
1620197830000|2021-05-05 06:57:10|||||||||13
1620197840000|2021-05-05 06:57:20|||||||||2
1620197850000|2021-05-05 06:57:30|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|39
1620197860000|2021-05-05 06:57:40|4172.83|4172.23|4172.96|4172.36|4172.96|4172.36|4172.71|4172.11|3
1620197870000|2021-05-05 06:57:50|4172.83|4172.23|4172.71|4172.11|4172.83|4172.23|4172.58|4171.98|20
1620197880000|2021-05-05 06:58:00|4172.58|4171.98|4172.71|4172.11|4172.71|4172.11|4172.46|4171.86|6
1620197890000|2021-05-05 06:58:10|4172.46|4171.86|4171.96|4171.36|4172.46|4171.86|4171.71|4171.11|151
1620197900000|2021-05-05 06:58:20|4172.08|4171.48|4172.21|4171.61|4172.46|4171.86|4172.08|4171.48|25
1620197910000|2021-05-05 06:58:30|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|4171.96|4171.36|19
1620197920000|2021-05-05 06:58:40|4171.83|4171.23|4171.46|4170.86|4171.83|4171.23|4171.46|4170.86|37
1620197930000|2021-05-05 06:58:50|4171.33|4170.73|4171.46|4170.86|4171.46|4170.86|4171.21|4170.61|58
1620197940000|2021-05-05 06:59:00|4171.33|4170.73|4171.46|4170.86|4171.46|4170.86|4171.21|4170.61|70
1620197950000|2021-05-05 06:59:10|4171.58|4170.98|4171.71|4171.11|4171.71|4171.11|4171.58|4170.98|18
1620197960000|2021-05-05 06:59:20|4171.96|4171.36|4172.21|4171.61|4172.21|4171.61|4171.96|4171.36|91
1620197970000|2021-05-05 06:59:30|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|64
1620197980000|2021-05-05 06:59:40|||||||||28
1620197990000|2021-05-05 06:59:50|4172.21|4171.61|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|27
1620198000000|2021-05-05 07:00:00|4172.71|4172.11|4174.21|4173.61|4174.21|4173.61|4172.21|4171.61|362
1620198010000|2021-05-05 07:00:10|4174.33|4173.73|4173.21|4172.61|4174.71|4174.11|4173.21|4172.61|244
1620198020000|2021-05-05 07:00:20|4173.46|4172.86|4174.08|4173.48|4174.21|4173.61|4173.46|4172.86|142
1620198030000|2021-05-05 07:00:30|4174.21|4173.61|4174.08|4173.48|4174.46|4173.86|4173.71|4173.11|213
1620198040000|2021-05-05 07:00:40|4173.96|4173.36|4173.21|4172.61|4174.21|4173.61|4173.21|4172.61|76
1620198050000|2021-05-05 07:00:50|4173.33|4172.73|4173.71|4173.11|4173.96|4173.36|4173.33|4172.73|98
1620198060000|2021-05-05 07:01:00|4173.46|4172.86|4172.96|4172.36|4173.46|4172.86|4172.96|4172.36|124
1620198070000|2021-05-05 07:01:10|4173.21|4172.61|4172.96|4172.36|4173.33|4172.73|4172.96|4172.36|202
1620198080000|2021-05-05 07:01:20|4173.08|4172.48|4172.46|4171.86|4173.08|4172.48|4172.46|4171.86|149
1620198090000|2021-05-05 07:01:30|4172.96|4172.36|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|96
1620198100000|2021-05-05 07:01:40|4172.96|4172.36|4173.21|4172.61|4173.21|4172.61|4172.71|4172.11|49
1620198110000|2021-05-05 07:01:50|4173.46|4172.86|4173.58|4172.98|4173.58|4172.98|4173.21|4172.61|30
1620198120000|2021-05-05 07:02:00|4173.71|4173.11|4173.46|4172.86|4173.96|4173.36|4173.21|4172.61|95
1620198130000|2021-05-05 07:02:10|4173.33|4172.73|4173.21|4172.61|4173.46|4172.86|4172.96|4172.36|27
1620198140000|2021-05-05 07:02:20|4173.08|4172.48|4173.46|4172.86|4173.71|4173.11|4172.96|4172.36|50
1620198150000|2021-05-05 07:02:30|4173.58|4172.98|4173.58|4172.98|4173.71|4173.11|4173.46|4172.86|34
1620198160000|2021-05-05 07:02:40|4173.71|4173.11|4173.96|4173.36|4173.96|4173.36|4173.58|4172.98|29
1620198170000|2021-05-05 07:02:50|4174.08|4173.48|4173.71|4173.11|4174.21|4173.61|4173.71|4173.11|53
1620198180000|2021-05-05 07:03:00|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4172.96|4172.36|100
1620198190000|2021-05-05 07:03:10|4173.08|4172.48|4172.71|4172.11|4173.21|4172.61|4172.71|4172.11|16
1620198200000|2021-05-05 07:03:20|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|46
1620198210000|2021-05-05 07:03:30|4172.83|4172.23|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|71
1620198220000|2021-05-05 07:03:40|4172.83|4172.23|4172.96|4172.36|4173.21|4172.61|4172.71|4172.11|67
1620198230000|2021-05-05 07:03:50|4173.08|4172.48|4173.71|4173.11|4173.96|4173.36|4173.08|4172.48|97
1620198240000|2021-05-05 07:04:00|4173.83|4173.23|4173.33|4172.73|4174.08|4173.48|4173.21|4172.61|109
1620198250000|2021-05-05 07:04:10|4173.21|4172.61|4173.21|4172.61|4173.46|4172.86|4172.96|4172.36|22
1620198260000|2021-05-05 07:04:20|4173.08|4172.48|4173.08|4172.48|4173.21|4172.61|4172.96|4172.36|39
1620198270000|2021-05-05 07:04:30|4172.96|4172.36|4172.21|4171.61|4173.21|4172.61|4172.21|4171.61|102
1620198280000|2021-05-05 07:04:40|4172.08|4171.48|4172.21|4171.61|4172.46|4171.86|4171.96|4171.36|199
1620198290000|2021-05-05 07:04:50|4172.46|4171.86|4172.46|4171.86|4172.46|4171.86|4172.21|4171.61|42
1620198300000|2021-05-05 07:05:00|4172.58|4171.98|4173.71|4173.11|4173.96|4173.36|4172.58|4171.98|171
1620198310000|2021-05-05 07:05:10|4173.96|4173.36|4173.21|4172.61|4174.21|4173.61|4172.96|4172.36|96
1620198320000|2021-05-05 07:05:20|4172.96|4172.36|4173.21|4172.61|4173.21|4172.61|4172.71|4172.11|90
1620198330000|2021-05-05 07:05:30|4173.33|4172.73|4173.46|4172.86|4173.46|4172.86|4172.96|4172.36|64
1620198340000|2021-05-05 07:05:40|4173.71|4173.11|4173.46|4172.86|4173.71|4173.11|4173.46|4172.86|81
1620198350000|2021-05-05 07:05:50|4173.21|4172.61|4172.21|4171.61|4173.21|4172.61|4172.21|4171.61|105
1620198360000|2021-05-05 07:06:00|4172.33|4171.73|4172.71|4172.11|4173.08|4172.48|4172.33|4171.73|113
1620198370000|2021-05-05 07:06:10|4172.83|4172.23|4172.46|4171.86|4172.96|4172.36|4172.46|4171.86|94
1620198380000|2021-05-05 07:06:20|4172.21|4171.61|4172.21|4171.61|4172.33|4171.73|4171.96|4171.36|91
1620198390000|2021-05-05 07:06:30|||||||||4
1620198400000|2021-05-05 07:06:40|4171.96|4171.36|4172.21|4171.61|4172.21|4171.61|4171.83|4171.23|89
1620198410000|2021-05-05 07:06:50|4172.08|4171.48|4171.71|4171.11|4172.08|4171.48|4171.71|4171.11|43
1620198420000|2021-05-05 07:07:00|4171.83|4171.23|4171.21|4170.61|4172.21|4171.61|4171.21|4170.61|96
1620198430000|2021-05-05 07:07:10|4171.46|4170.86|4171.46|4170.86|4171.46|4170.86|4171.21|4170.61|73
1620198440000|2021-05-05 07:07:20|4171.33|4170.73|4171.71|4171.11|4171.71|4171.11|4171.33|4170.73|58
1620198450000|2021-05-05 07:07:30|4171.83|4171.23|4171.96|4171.36|4172.33|4171.73|4171.71|4171.11|55
1620198460000|2021-05-05 07:07:40|4172.08|4171.48|4171.96|4171.36|4172.21|4171.61|4171.71|4171.11|31
1620198470000|2021-05-05 07:07:50|4171.83|4171.23|4172.21|4171.61|4172.21|4171.61|4171.83|4171.23|45
1620198480000|2021-05-05 07:08:00|4172.33|4171.73|4172.71|4172.11|4172.71|4172.11|4172.33|4171.73|40
1620198490000|2021-05-05 07:08:10|4172.96|4172.36|4172.71|4172.11|4173.21|4172.61|4172.58|4171.98|225
1620198500000|2021-05-05 07:08:20|4172.46|4171.86|4172.96|4172.36|4172.96|4172.36|4172.46|4171.86|43
1620198510000|2021-05-05 07:08:30|4172.83|4172.23|4172.96|4172.36|4173.21|4172.61|4172.71|4172.11|28
1620198520000|2021-05-05 07:08:40|4173.08|4172.48|4173.46|4172.86|4173.46|4172.86|4173.08|4172.48|34
1620198530000|2021-05-05 07:08:50|4173.33|4172.73|4172.71|4172.11|4173.46|4172.86|4172.46|4171.86|226
1620198540000|2021-05-05 07:09:00|4172.96|4172.36|4173.71|4173.11|4173.71|4173.11|4172.96|4172.36|143
1620198550000|2021-05-05 07:09:10|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|30
1620198560000|2021-05-05 07:09:20|4173.46|4172.86|4173.71|4173.11|4173.71|4173.11|4173.21|4172.61|46
1620198570000|2021-05-05 07:09:30|4173.58|4172.98|4173.71|4173.11|4173.96|4173.36|4173.46|4172.86|26
1620198580000|2021-05-05 07:09:40|4173.46|4172.86|4173.58|4172.98|4173.58|4172.98|4173.46|4172.86|35
1620198590000|2021-05-05 07:09:50|4173.71|4173.11|4173.96|4173.36|4174.21|4173.61|4173.71|4173.11|61
1620198600000|2021-05-05 07:10:00|4174.21|4173.61|4174.21|4173.61|4174.46|4173.86|4173.96|4173.36|74
1620198610000|2021-05-05 07:10:10|4174.33|4173.73|4174.08|4173.48|4174.46|4173.86|4174.08|4173.48|102
1620198620000|2021-05-05 07:10:20|4174.21|4173.61|4173.71|4173.11|4174.21|4173.61|4173.71|4173.11|69
1620198630000|2021-05-05 07:10:30|4173.83|4173.23|4173.96|4173.36|4174.21|4173.61|4173.71|4173.11|56
1620198640000|2021-05-05 07:10:40|4173.83|4173.23|4173.96|4173.36|4173.96|4173.36|4173.71|4173.11|18
1620198650000|2021-05-05 07:10:50|4174.21|4173.61|4173.71|4173.11|4174.21|4173.61|4173.71|4173.11|84
1620198660000|2021-05-05 07:11:00|4173.83|4173.23|4173.71|4173.11|4173.96|4173.36|4173.46|4172.86|138
1620198670000|2021-05-05 07:11:10|4173.96|4173.36|4173.96|4173.36|4174.21|4173.61|4173.96|4173.36|35
1620198680000|2021-05-05 07:11:20|4173.83|4173.23|4173.96|4173.36|4174.33|4173.73|4173.83|4173.23|45
1620198690000|2021-05-05 07:11:30|4174.08|4173.48|4174.33|4173.73|4174.46|4173.86|4173.83|4173.23|24
1620198700000|2021-05-05 07:11:40|4174.21|4173.61|4174.21|4173.61|4174.46|4173.86|4174.21|4173.61|19
1620198710000|2021-05-05 07:11:50|4174.08|4173.48|4174.46|4173.86|4174.71|4174.11|4174.08|4173.48|52
1620198720000|2021-05-05 07:12:00|4174.58|4173.98|4174.58|4173.98|4174.71|4174.11|4174.33|4173.73|64
1620198730000|2021-05-05 07:12:10|4174.71|4174.11|4174.58|4173.98|4174.71|4174.11|4174.46|4173.86|11
1620198740000|2021-05-05 07:12:20|4174.71|4174.11|4175.21|4174.61|4175.46|4174.86|4174.71|4174.11|156
1620198750000|2021-05-05 07:12:30|4175.33|4174.73|4174.96|4174.36|4175.46|4174.86|4174.96|4174.36|88
1620198760000|2021-05-05 07:12:40|4175.21|4174.61|4175.08|4174.48|4175.21|4174.61|4174.96|4174.36|52
1620198770000|2021-05-05 07:12:50|4174.96|4174.36|4174.96|4174.36|4175.21|4174.61|4174.71|4174.11|101
1620198780000|2021-05-05 07:13:00|4175.21|4174.61|4175.46|4174.86|4175.46|4174.86|4175.21|4174.61|111
1620198790000|2021-05-05 07:13:10|4175.21|4174.61|4175.08|4174.48|4175.21|4174.61|4174.96|4174.36|32
1620198800000|2021-05-05 07:13:20|4175.21|4174.61|4175.21|4174.61|4175.46|4174.86|4174.83|4174.23|109
1620198810000|2021-05-05 07:13:30|4175.33|4174.73|4175.46|4174.86|4175.71|4175.11|4175.21|4174.61|60
1620198820000|2021-05-05 07:13:40|4175.33|4174.73|4174.96|4174.36|4175.46|4174.86|4174.96|4174.36|61
1620198830000|2021-05-05 07:13:50|4175.21|4174.61|4175.21|4174.61|4175.21|4174.61|4175.21|4174.61|6
1620198840000|2021-05-05 07:14:00|4175.46|4174.86|4175.21|4174.61|4175.46|4174.86|4175.21|4174.61|13
1620198850000|2021-05-05 07:14:10|4174.96|4174.36|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|38
1620198860000|2021-05-05 07:14:20|4174.83|4174.23|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|40
1620198870000|2021-05-05 07:14:30|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|62
1620198880000|2021-05-05 07:14:40|4175.21|4174.61|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|43
1620198890000|2021-05-05 07:14:50|4174.83|4174.23|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|50
1620198900000|2021-05-05 07:15:00|4174.83|4174.23|4175.21|4174.61|4175.33|4174.73|4174.71|4174.11|59
1620198910000|2021-05-05 07:15:10|4174.96|4174.36|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|97
1620198920000|2021-05-05 07:15:20|4174.96|4174.36|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|11
1620198930000|2021-05-05 07:15:30|4175.33|4174.73|4175.21|4174.61|4175.46|4174.86|4175.21|4174.61|41
1620198940000|2021-05-05 07:15:40|4175.33|4174.73|4175.21|4174.61|4175.33|4174.73|4175.21|4174.61|16
1620198950000|2021-05-05 07:15:50|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|21
1620198960000|2021-05-05 07:16:00|4175.08|4174.48|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|34
1620198970000|2021-05-05 07:16:10|4174.83|4174.23|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|18
1620198980000|2021-05-05 07:16:20|4175.21|4174.61|4174.96|4174.36|4175.21|4174.61|4174.96|4174.36|18
1620198990000|2021-05-05 07:16:30|4175.08|4174.48|4175.21|4174.61|4175.83|4175.23|4175.08|4174.48|103
1620199000000|2021-05-05 07:16:40|4175.46|4174.86|4175.71|4175.11|4175.71|4175.11|4175.21|4174.61|101
1620199010000|2021-05-05 07:16:50|4175.46|4174.86|4175.46|4174.86|4175.71|4175.11|4175.46|4174.86|72
1620199020000|2021-05-05 07:17:00|4175.33|4174.73|4175.21|4174.61|4175.33|4174.73|4175.21|4174.61|80
1620199030000|2021-05-05 07:17:10|||||||||16
1620199040000|2021-05-05 07:17:20|4174.96|4174.36|4174.71|4174.11|4174.96|4174.36|4174.58|4173.98|41
1620199050000|2021-05-05 07:17:30|4174.96|4174.36|4174.46|4173.86|4174.96|4174.36|4174.46|4173.86|33
1620199060000|2021-05-05 07:17:40|4174.21|4173.61|4173.71|4173.11|4174.21|4173.61|4173.71|4173.11|69
1620199070000|2021-05-05 07:17:50|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|41
1620199080000|2021-05-05 07:18:00|4173.83|4173.23|4173.71|4173.11|4173.83|4173.23|4173.71|4173.11|120
1620199090000|2021-05-05 07:18:10|4173.83|4173.23|4173.46|4172.86|4173.83|4173.23|4173.46|4172.86|135
1620199100000|2021-05-05 07:18:20|4172.96|4172.36|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|71
1620199110000|2021-05-05 07:18:30|4172.83|4172.23|4172.96|4172.36|4173.08|4172.48|4172.83|4172.23|106
1620199120000|2021-05-05 07:18:40|4173.21|4172.61|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|20
1620199130000|2021-05-05 07:18:50|4172.96|4172.36|4172.71|4172.11|4172.96|4172.36|4172.71|4172.11|40
1620199140000|2021-05-05 07:19:00|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|4172.96|4172.36|19
1620199150000|2021-05-05 07:19:10|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|4172.71|4172.11|16
1620199160000|2021-05-05 07:19:20|4172.83|4172.23|4172.96|4172.36|4173.21|4172.61|4172.71|4172.11|29
1620199170000|2021-05-05 07:19:30|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|4173.21|4172.61|29
1620199180000|2021-05-05 07:19:40|4173.46|4172.86|4173.21|4172.61|4173.46|4172.86|4173.21|4172.61|14
1620199190000|2021-05-05 07:19:50|4172.96|4172.36|4172.96|4172.36|4173.21|4172.61|4172.96|4172.36|157
1620199200000|2021-05-05 07:20:00|4172.71|4172.11|4172.96|4172.36|4173.21|4172.61|4172.71|4172.11|42
1620199210000|2021-05-05 07:20:10|4173.08|4172.48|4173.46|4172.86|4173.46|4172.86|4172.96|4172.36|48
1620199220000|2021-05-05 07:20:20|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|4173.71|4173.11|51
1620199230000|2021-05-05 07:20:30|4173.46|4172.86|4173.21|4172.61|4173.58|4172.98|4173.21|4172.61|60
1620199240000|2021-05-05 07:20:40|4173.46|4172.86|4173.46|4172.86|4173.46|4172.86|4173.33|4172.73|34
1620199250000|2021-05-05 07:20:50|4173.33|4172.73|4173.71|4173.11|4173.71|4173.11|4173.21|4172.61|9
1620199260000|2021-05-05 07:21:00|4173.58|4172.98|4173.46|4172.86|4173.58|4172.98|4173.46|4172.86|25
1620199270000|2021-05-05 07:21:10|4173.58|4172.98|4173.46|4172.86|4173.58|4172.98|4173.46|4172.86|10
1620199280000|2021-05-05 07:21:20|4173.21|4172.61|4173.46|4172.86|4173.46|4172.86|4173.21|4172.61|44
1620199290000|2021-05-05 07:21:30|4173.33|4172.73|4173.71|4173.11|4173.71|4173.11|4173.21|4172.61|29
1620199300000|2021-05-05 07:21:40|4173.96|4173.36|4174.58|4173.98|4174.58|4173.98|4173.96|4173.36|39
1620199310000|2021-05-05 07:21:50|4174.46|4173.86|4174.46|4173.86|4174.71|4174.11|4174.46|4173.86|13
1620199320000|2021-05-05 07:22:00|4174.58|4173.98|4174.71|4174.11|4174.71|4174.11|4174.46|4173.86|48
1620199330000|2021-05-05 07:22:10|4174.58|4173.98|4174.46|4173.86|4174.58|4173.98|4174.46|4173.86|22
1620199340000|2021-05-05 07:22:20|4174.58|4173.98|4174.96|4174.36|4174.96|4174.36|4174.46|4173.86|81
1620199350000|2021-05-05 07:22:30|4174.83|4174.23|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|73
1620199360000|2021-05-05 07:22:40|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|4174.96|4174.36|24
1620199370000|2021-05-05 07:22:50|4174.83|4174.23|4174.96|4174.36|4174.96|4174.36|4174.83|4174.23|16
1620199380000|2021-05-05 07:23:00|4174.83|4174.23|4174.96|4174.36|4174.96|4174.36|4174.71|4174.11|29
1620199390000|2021-05-05 07:23:10|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|14
1620199400000|2021-05-05 07:23:20|4174.83|4174.23|4174.96|4174.36|4175.21|4174.61|4174.71|4174.11|35
1620199410000|2021-05-05 07:23:30|4174.71|4174.11|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|39
1620199420000|2021-05-05 07:23:40|4174.83|4174.23|4174.71|4174.11|4174.96|4174.36|4174.71|4174.11|16
1620199430000|2021-05-05 07:23:50|4174.83|4174.23|4175.33|4174.73|4175.33|4174.73|4174.83|4174.23|65
1620199440000|2021-05-05 07:24:00|4175.46|4174.86|4175.21|4174.61|4175.58|4174.98|4175.21|4174.61|50
1620199450000|2021-05-05 07:24:10|||||||||2
1620199460000|2021-05-05 07:24:20|4175.46|4174.86|4175.46|4174.86|4175.46|4174.86|4175.46|4174.86|15
1620199470000|2021-05-05 07:24:30|4175.71|4175.11|4175.96|4175.36|4175.96|4175.36|4175.58|4174.98|98
1620199480000|2021-05-05 07:24:40|4176.08|4175.48|4176.21|4175.61|4176.21|4175.61|4175.96|4175.36|19
1620199490000|2021-05-05 07:24:50|4176.08|4175.48|4175.96|4175.36|4176.08|4175.48|4175.71|4175.11|46
1620199500000|2021-05-05 07:25:00|4175.71|4175.11|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|65
1620199510000|2021-05-05 07:25:10|4175.83|4175.23|4175.71|4175.11|4175.96|4175.36|4175.46|4174.86|46
1620199520000|2021-05-05 07:25:20|4175.96|4175.36|4176.21|4175.61|4176.33|4175.73|4175.96|4175.36|143
1620199530000|2021-05-05 07:25:30|4176.33|4175.73|4176.33|4175.73|4176.33|4175.73|4176.33|4175.73|11
1620199540000|2021-05-05 07:25:40|4176.21|4175.61|4175.71|4175.11|4176.21|4175.61|4175.71|4175.11|35
1620199550000|2021-05-05 07:25:50|4175.58|4174.98|4175.46|4174.86|4175.71|4175.11|4175.46|4174.86|34
1620199560000|2021-05-05 07:26:00|||||||||18
1620199570000|2021-05-05 07:26:10|4175.33|4174.73|4175.21|4174.61|4175.33|4174.73|4175.21|4174.61|28
1620199580000|2021-05-05 07:26:20|4174.96|4174.36|4175.21|4174.61|4175.21|4174.61|4174.96|4174.36|23
1620199590000|2021-05-05 07:26:30|4175.33|4174.73|4175.46|4174.86|4175.46|4174.86|4175.33|4174.73|5
1620199600000|2021-05-05 07:26:40|||||||||15
1620199610000|2021-05-05 07:26:50|4175.58|4174.98|4176.21|4175.61|4176.33|4175.73|4175.58|4174.98|112
1620199620000|2021-05-05 07:27:00|4176.46|4175.86|4176.46|4175.86|4176.46|4175.86|4176.46|4175.86|55
1620199630000|2021-05-05 07:27:10|4176.71|4176.11|4176.71|4176.11|4176.96|4176.36|4176.46|4175.86|96
1620199640000|2021-05-05 07:27:20|4176.83|4176.23|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|74
1620199650000|2021-05-05 07:27:30|4176.83|4176.23|4176.83|4176.23|4176.83|4176.23|4176.83|4176.23|2
1620199660000|2021-05-05 07:27:40|4176.71|4176.11|4176.46|4175.86|4176.71|4176.11|4176.46|4175.86|97
1620199670000|2021-05-05 07:27:50|4176.33|4175.73|4176.21|4175.61|4176.33|4175.73|4176.21|4175.61|13
1620199680000|2021-05-05 07:28:00|4176.33|4175.73|4176.33|4175.73|4176.46|4175.86|4176.21|4175.61|57
1620199690000|2021-05-05 07:28:10|4176.21|4175.61|4176.46|4175.86|4176.46|4175.86|4176.21|4175.61|1
1620199700000|2021-05-05 07:28:20|4176.21|4175.61|4176.21|4175.61|4176.46|4175.86|4176.21|4175.61|33
1620199710000|2021-05-05 07:28:30|||||||||27
1620199720000|2021-05-05 07:28:40|4176.33|4175.73|4176.46|4175.86|4176.71|4176.11|4176.21|4175.61|94
1620199730000|2021-05-05 07:28:50|4176.21|4175.61|4176.46|4175.86|4176.46|4175.86|4175.96|4175.36|148
1620199740000|2021-05-05 07:29:00|4176.21|4175.61|4176.21|4175.61|4176.46|4175.86|4176.21|4175.61|43
1620199750000|2021-05-05 07:29:10|||||||||2
1620199760000|2021-05-05 07:29:20|4176.08|4175.48|4175.96|4175.36|4176.21|4175.61|4175.96|4175.36|34
1620199770000|2021-05-05 07:29:30|4176.08|4175.48|4175.71|4175.11|4176.21|4175.61|4175.71|4175.11|11
1620199780000|2021-05-05 07:29:40|4175.83|4175.23|4175.71|4175.11|4175.83|4175.23|4175.58|4174.98|60
1620199790000|2021-05-05 07:29:50|4175.83|4175.23|4175.71|4175.11|4175.96|4175.36|4175.71|4175.11|29
1620199800000|2021-05-05 07:30:00|4175.83|4175.23|4175.96|4175.36|4176.21|4175.61|4175.83|4175.23|101
1620199810000|2021-05-05 07:30:10|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|24
1620199820000|2021-05-05 07:30:20|4176.46|4175.86|4176.71|4176.11|4176.71|4176.11|4176.46|4175.86|46
1620199830000|2021-05-05 07:30:30|4176.46|4175.86|4176.96|4176.36|4176.96|4176.36|4176.46|4175.86|126
1620199840000|2021-05-05 07:30:40|||||||||6
1620199850000|2021-05-05 07:30:50|||||||||6
1620199860000|2021-05-05 07:31:00|4177.21|4176.61|4177.96|4177.36|4177.96|4177.36|4177.21|4176.61|162
1620199870000|2021-05-05 07:31:10|4177.83|4177.23|4177.46|4176.86|4177.83|4177.23|4177.46|4176.86|121
1620199880000|2021-05-05 07:31:20|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|39
1620199890000|2021-05-05 07:31:30|4177.83|4177.23|4177.71|4177.11|4178.21|4177.61|4177.46|4176.86|210
1620199900000|2021-05-05 07:31:40|4177.58|4176.98|4177.71|4177.11|4177.96|4177.36|4177.46|4176.86|73
1620199910000|2021-05-05 07:31:50|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|109
1620199920000|2021-05-05 07:32:00|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|58
1620199930000|2021-05-05 07:32:10|4177.21|4176.61|4177.58|4176.98|4177.58|4176.98|4177.21|4176.61|39
1620199940000|2021-05-05 07:32:20|4177.46|4176.86|4177.46|4176.86|4177.71|4177.11|4177.46|4176.86|20
1620199950000|2021-05-05 07:32:30|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|34
1620199960000|2021-05-05 07:32:40|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|46
1620199970000|2021-05-05 07:32:50|4177.58|4176.98|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|25
1620199980000|2021-05-05 07:33:00|4177.71|4177.11|4177.71|4177.11|4177.83|4177.23|4177.58|4176.98|128
1620199990000|2021-05-05 07:33:10|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|41
1620200000000|2021-05-05 07:33:20|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|82
1620200010000|2021-05-05 07:33:30|||||||||17
1620200020000|2021-05-05 07:33:40|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|31
1620200030000|2021-05-05 07:33:50|||||||||44
1620200040000|2021-05-05 07:34:00|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|136
1620200050000|2021-05-05 07:34:10|4178.33|4177.73|4177.96|4177.36|4178.33|4177.73|4177.96|4177.36|169
1620200060000|2021-05-05 07:34:20|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|48
1620200070000|2021-05-05 07:34:30|4178.33|4177.73|4177.96|4177.36|4178.33|4177.73|4177.71|4177.11|115
1620200080000|2021-05-05 07:34:40|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|82
1620200090000|2021-05-05 07:34:50|4177.83|4177.23|4177.96|4177.36|4177.96|4177.36|4177.83|4177.23|11
1620200100000|2021-05-05 07:35:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|114
1620200110000|2021-05-05 07:35:10|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|21
1620200120000|2021-05-05 07:35:20|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|63
1620200130000|2021-05-05 07:35:30|4178.08|4177.48|4178.46|4177.86|4178.46|4177.86|4177.96|4177.36|65
1620200140000|2021-05-05 07:35:40|||||||||23
1620200150000|2021-05-05 07:35:50|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|74
1620200160000|2021-05-05 07:36:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|44
1620200170000|2021-05-05 07:36:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|35
1620200180000|2021-05-05 07:36:20|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|139
1620200190000|2021-05-05 07:36:30|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|26
1620200200000|2021-05-05 07:36:40|4177.46|4176.86|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|91
1620200210000|2021-05-05 07:36:50|||||||||20
1620200220000|2021-05-05 07:37:00|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|30
1620200240000|2021-05-05 07:37:20|4177.21|4176.61|4177.33|4176.73|4177.46|4176.86|4177.21|4176.61|52
1620200250000|2021-05-05 07:37:30|4177.46|4176.86|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|21
1620200260000|2021-05-05 07:37:40|4177.33|4176.73|4177.21|4176.61|4177.33|4176.73|4177.21|4176.61|20
1620200270000|2021-05-05 07:37:50|||||||||9
1620200280000|2021-05-05 07:38:00|4177.33|4176.73|4177.21|4176.61|4177.33|4176.73|4177.21|4176.61|18
1620200290000|2021-05-05 07:38:10|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.33|4176.73|8
1620200300000|2021-05-05 07:38:20|4177.33|4176.73|4177.21|4176.61|4177.33|4176.73|4177.21|4176.61|17
1620200310000|2021-05-05 07:38:30|4177.33|4176.73|4177.71|4177.11|4177.71|4177.11|4177.33|4176.73|98
1620200320000|2021-05-05 07:38:40|4177.96|4177.36|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|33
1620200330000|2021-05-05 07:38:50|4177.46|4176.86|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|57
1620200340000|2021-05-05 07:39:00|4177.33|4176.73|4177.96|4177.36|4177.96|4177.36|4177.33|4176.73|53
1620200350000|2021-05-05 07:39:10|||||||||6
1620200360000|2021-05-05 07:39:20|||||||||13
1620200370000|2021-05-05 07:39:30|||||||||12
1620200380000|2021-05-05 07:39:40|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|36
1620200390000|2021-05-05 07:39:50|4178.08|4177.48|4178.46|4177.86|4178.46|4177.86|4177.96|4177.36|87
1620200400000|2021-05-05 07:40:00|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|28
1620200410000|2021-05-05 07:40:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|25
1620200420000|2021-05-05 07:40:20|4178.58|4177.98|4178.21|4177.61|4178.58|4177.98|4178.21|4177.61|43
1620200430000|2021-05-05 07:40:30|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|21
1620200440000|2021-05-05 07:40:40|4178.71|4178.11|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|13
1620200450000|2021-05-05 07:40:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|15
1620200460000|2021-05-05 07:41:00|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|52
1620200470000|2021-05-05 07:41:10|4178.58|4177.98|4178.21|4177.61|4178.58|4177.98|4178.21|4177.61|29
1620200480000|2021-05-05 07:41:20|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|11
1620200490000|2021-05-05 07:41:30|||||||||16
1620200500000|2021-05-05 07:41:40|||||||||9
1620200510000|2021-05-05 07:41:50|||||||||8
1620200520000|2021-05-05 07:42:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|18
1620200530000|2021-05-05 07:42:10|4178.46|4177.86|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|123
1620200540000|2021-05-05 07:42:20|4178.58|4177.98|4178.96|4178.36|4178.96|4178.36|4178.58|4177.98|70
1620200550000|2021-05-05 07:42:30|4178.71|4178.11|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|68
1620200560000|2021-05-05 07:42:40|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|45
1620200570000|2021-05-05 07:42:50|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.58|4177.98|50
1620200580000|2021-05-05 07:43:00|4178.58|4177.98|4178.58|4177.98|4178.71|4178.11|4178.46|4177.86|107
1620200590000|2021-05-05 07:43:10|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|96
1620200600000|2021-05-05 07:43:20|4178.33|4177.73|4178.71|4178.11|4178.71|4178.11|4178.21|4177.61|204
1620200610000|2021-05-05 07:43:30|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|46
1620200620000|2021-05-05 07:43:40|||||||||39
1620200630000|2021-05-05 07:43:50|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|138
1620200640000|2021-05-05 07:44:00|4178.46|4177.86|4178.71|4178.11|4178.83|4178.23|4178.46|4177.86|72
1620200650000|2021-05-05 07:44:10|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|51
1620200660000|2021-05-05 07:44:20|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|32
1620200670000|2021-05-05 07:44:30|4178.46|4177.86|4178.33|4177.73|4178.46|4177.86|4178.21|4177.61|97
1620200680000|2021-05-05 07:44:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|19
1620200690000|2021-05-05 07:44:50|4178.33|4177.73|4177.96|4177.36|4178.33|4177.73|4177.83|4177.23|108
1620200700000|2021-05-05 07:45:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|20
1620200710000|2021-05-05 07:45:10|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|34
1620200720000|2021-05-05 07:45:20|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|31
1620200730000|2021-05-05 07:45:30|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|82
1620200740000|2021-05-05 07:45:40|||||||||9
1620200750000|2021-05-05 07:45:50|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|4177.46|4176.86|34
1620200760000|2021-05-05 07:46:00|4177.71|4177.11|4177.96|4177.36|4177.96|4177.36|4177.71|4177.11|30
1620200770000|2021-05-05 07:46:10|4178.08|4177.48|4178.21|4177.61|4178.33|4177.73|4178.08|4177.48|93
1620200780000|2021-05-05 07:46:20|4178.33|4177.73|4178.33|4177.73|4178.33|4177.73|4178.21|4177.61|23
1620200790000|2021-05-05 07:46:30|4178.46|4177.86|4177.96|4177.36|4178.46|4177.86|4177.96|4177.36|44
1620200800000|2021-05-05 07:46:40|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|18
1620200810000|2021-05-05 07:46:50|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|24
1620200820000|2021-05-05 07:47:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|61
1620200830000|2021-05-05 07:47:10|||||||||1
1620200840000|2021-05-05 07:47:20|||||||||1
1620200850000|2021-05-05 07:47:30|4177.96|4177.36|4178.46|4177.86|4178.58|4177.98|4177.96|4177.36|101
1620200860000|2021-05-05 07:47:40|||||||||1
1620200870000|2021-05-05 07:47:50|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|35
1620200880000|2021-05-05 07:48:00|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|27
1620200890000|2021-05-05 07:48:10|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|48
1620200900000|2021-05-05 07:48:20|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|77
1620200920000|2021-05-05 07:48:40|4177.96|4177.36|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|104
1620200930000|2021-05-05 07:48:50|4177.96|4177.36|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|71
1620200940000|2021-05-05 07:49:00|4178.08|4177.48|4178.08|4177.48|4178.21|4177.61|4177.96|4177.36|22
1620200950000|2021-05-05 07:49:10|4177.96|4177.36|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|37
1620200960000|2021-05-05 07:49:20|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|29
1620200970000|2021-05-05 07:49:30|||||||||1
1620200980000|2021-05-05 07:49:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|66
1620200990000|2021-05-05 07:49:50|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|65
1620201000000|2021-05-05 07:50:00|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|78
1620201010000|2021-05-05 07:50:10|4178.46|4177.86|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|34
1620201020000|2021-05-05 07:50:20|4178.83|4178.23|4178.96|4178.36|4179.08|4178.48|4178.83|4178.23|41
1620201030000|2021-05-05 07:50:30|4179.08|4178.48|4178.96|4178.36|4179.08|4178.48|4178.96|4178.36|46
1620201040000|2021-05-05 07:50:40|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|4179.21|4178.61|60
1620201050000|2021-05-05 07:50:50|4179.46|4178.86|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|151
1620201060000|2021-05-05 07:51:00|4179.58|4178.98|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|71
1620201070000|2021-05-05 07:51:10|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|40
1620201080000|2021-05-05 07:51:20|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|77
1620201090000|2021-05-05 07:51:30|||||||||20
1620201100000|2021-05-05 07:51:40|4180.08|4179.48|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|115
1620201110000|2021-05-05 07:51:50|4179.71|4179.11|4179.83|4179.23|4179.96|4179.36|4179.71|4179.11|86
1620201120000|2021-05-05 07:52:00|4179.96|4179.36|4179.96|4179.36|4180.21|4179.61|4179.71|4179.11|85
1620201130000|2021-05-05 07:52:10|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|68
1620201140000|2021-05-05 07:52:20|4179.83|4179.23|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|39
1620201150000|2021-05-05 07:52:30|4179.83|4179.23|4179.96|4179.36|4179.96|4179.36|4179.83|4179.23|39
1620201160000|2021-05-05 07:52:40|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|60
1620201170000|2021-05-05 07:52:50|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|49
1620201180000|2021-05-05 07:53:00|||||||||5
1620201190000|2021-05-05 07:53:10|4180.46|4179.86|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|93
1620201200000|2021-05-05 07:53:20|4179.96|4179.36|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|68
1620201210000|2021-05-05 07:53:30|||||||||14
1620201220000|2021-05-05 07:53:40|4179.96|4179.36|4179.96|4179.36|4180.08|4179.48|4179.96|4179.36|67
1620201230000|2021-05-05 07:53:50|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|37
1620201240000|2021-05-05 07:54:00|4179.96|4179.36|4179.96|4179.36|4180.08|4179.48|4179.96|4179.36|60
1620201250000|2021-05-05 07:54:10|4180.08|4179.48|4179.71|4179.11|4180.08|4179.48|4179.71|4179.11|156
1620201260000|2021-05-05 07:54:20|4179.83|4179.23|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|69
1620201270000|2021-05-05 07:54:30|||||||||19
1620201280000|2021-05-05 07:54:40|||||||||1
1620201290000|2021-05-05 07:54:50|4179.58|4178.98|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|43
1620201300000|2021-05-05 07:55:00|4179.58|4178.98|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|60
1620201310000|2021-05-05 07:55:10|4179.71|4179.11|4179.46|4178.86|4179.71|4179.11|4179.46|4178.86|20
1620201320000|2021-05-05 07:55:20|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|19
1620201330000|2021-05-05 07:55:30|4179.58|4178.98|4179.96|4179.36|4179.96|4179.36|4179.58|4178.98|67
1620201340000|2021-05-05 07:55:40|||||||||106
1620201350000|2021-05-05 07:55:50|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.46|4178.86|27
1620201360000|2021-05-05 07:56:00|4180.21|4179.61|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|138
1620201370000|2021-05-05 07:56:10|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|95
1620201380000|2021-05-05 07:56:20|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.58|4178.98|21
1620201390000|2021-05-05 07:56:30|4179.46|4178.86|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|45
1620201400000|2021-05-05 07:56:40|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|18
1620201410000|2021-05-05 07:56:50|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.83|4179.23|64
1620201420000|2021-05-05 07:57:00|4179.83|4179.23|4180.21|4179.61|4180.21|4179.61|4179.71|4179.11|45
1620201430000|2021-05-05 07:57:10|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|62
1620201440000|2021-05-05 07:57:20|4179.71|4179.11|4179.71|4179.11|4179.83|4179.23|4179.71|4179.11|27
1620201450000|2021-05-05 07:57:30|4179.83|4179.23|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|38
1620201460000|2021-05-05 07:57:40|4179.83|4179.23|4179.71|4179.11|4179.83|4179.23|4179.71|4179.11|23
1620201470000|2021-05-05 07:57:50|||||||||4
1620201480000|2021-05-05 07:58:00|4179.96|4179.36|4179.71|4179.11|4179.96|4179.36|4179.46|4178.86|88
1620201490000|2021-05-05 07:58:10|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.33|4178.73|25
1620201500000|2021-05-05 07:58:20|||||||||5
1620201510000|2021-05-05 07:58:30|4179.33|4178.73|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|44
1620201520000|2021-05-05 07:58:40|||||||||21
1620201530000|2021-05-05 07:58:50|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|63
1620201540000|2021-05-05 07:59:00|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|33
1620201550000|2021-05-05 07:59:10|4178.71|4178.11|4178.21|4177.61|4178.71|4178.11|4178.21|4177.61|96
1620201560000|2021-05-05 07:59:20|4178.08|4177.48|4177.96|4177.36|4178.08|4177.48|4177.96|4177.36|31
1620201570000|2021-05-05 07:59:30|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|59
1620201580000|2021-05-05 07:59:40|||||||||33
1620201590000|2021-05-05 07:59:50|4177.96|4177.36|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|34
1620201600000|2021-05-05 08:00:00|4178.46|4177.86|4179.21|4178.61|4179.21|4178.61|4178.46|4177.86|212
1620201610000|2021-05-05 08:00:10|4179.33|4178.73|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|61
1620201620000|2021-05-05 08:00:20|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.46|4177.86|83
1620201630000|2021-05-05 08:00:30|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|35
1620201640000|2021-05-05 08:00:40|4178.83|4178.23|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|37
1620201650000|2021-05-05 08:00:50|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|11
1620201660000|2021-05-05 08:01:00|4179.21|4178.61|4179.71|4179.11|4179.71|4179.11|4179.21|4178.61|60
1620201670000|2021-05-05 08:01:10|4179.58|4178.98|4179.21|4178.61|4179.71|4179.11|4179.21|4178.61|144
1620201680000|2021-05-05 08:01:20|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.83|4178.23|51
1620201690000|2021-05-05 08:01:30|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|27
1620201700000|2021-05-05 08:01:40|4178.71|4178.11|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|73
1620201710000|2021-05-05 08:01:50|4178.46|4177.86|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|35
1620201720000|2021-05-05 08:02:00|4178.96|4178.36|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|106
1620201730000|2021-05-05 08:02:10|4179.08|4178.48|4178.96|4178.36|4179.08|4178.48|4178.96|4178.36|69
1620201740000|2021-05-05 08:02:20|||||||||20
1620201750000|2021-05-05 08:02:30|4179.21|4178.61|4178.71|4178.11|4179.21|4178.61|4178.71|4178.11|125
1620201760000|2021-05-05 08:02:40|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|57
1620201770000|2021-05-05 08:02:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|86
1620201780000|2021-05-05 08:03:00|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|53
1620201790000|2021-05-05 08:03:10|||||||||2
1620201800000|2021-05-05 08:03:20|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.21|4177.61|208
1620201810000|2021-05-05 08:03:30|4178.33|4177.73|4178.21|4177.61|4178.46|4177.86|4177.96|4177.36|170
1620201820000|2021-05-05 08:03:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|21
1620201830000|2021-05-05 08:03:50|4178.33|4177.73|4177.96|4177.36|4178.33|4177.73|4177.96|4177.36|44
1620201840000|2021-05-05 08:04:00|4177.83|4177.23|4177.46|4176.86|4177.83|4177.23|4177.46|4176.86|72
1620201850000|2021-05-05 08:04:10|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|36
1620201860000|2021-05-05 08:04:20|4176.96|4176.36|4176.96|4176.36|4177.21|4176.61|4176.83|4176.23|142
1620201870000|2021-05-05 08:04:30|4176.83|4176.23|4176.71|4176.11|4176.83|4176.23|4176.71|4176.11|76
1620201880000|2021-05-05 08:04:40|4176.58|4175.98|4176.71|4176.11|4176.71|4176.11|4176.46|4175.86|62
1620201890000|2021-05-05 08:04:50|||||||||1
1620201900000|2021-05-05 08:05:00|4176.58|4175.98|4176.21|4175.61|4176.71|4176.11|4176.21|4175.61|269
1620201910000|2021-05-05 08:05:10|4176.46|4175.86|4176.46|4175.86|4176.46|4175.86|4176.46|4175.86|227
1620201920000|2021-05-05 08:05:20|4176.71|4176.11|4176.71|4176.11|4176.96|4176.36|4176.46|4175.86|150
1620201930000|2021-05-05 08:05:30|4176.58|4175.98|4176.96|4176.36|4176.96|4176.36|4176.46|4175.86|33
1620201940000|2021-05-05 08:05:40|4177.08|4176.48|4176.96|4176.36|4177.08|4176.48|4176.96|4176.36|22
1620201950000|2021-05-05 08:05:50|4177.08|4176.48|4177.21|4176.61|4177.46|4176.86|4176.96|4176.36|96
1620201960000|2021-05-05 08:06:00|4177.33|4176.73|4176.96|4176.36|4177.33|4176.73|4176.96|4176.36|74
1620201970000|2021-05-05 08:06:10|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|33
1620201980000|2021-05-05 08:06:20|4177.08|4176.48|4177.21|4176.61|4177.21|4176.61|4177.08|4176.48|36
1620201990000|2021-05-05 08:06:30|4177.08|4176.48|4176.96|4176.36|4177.08|4176.48|4176.96|4176.36|10
1620202000000|2021-05-05 08:06:40|4176.83|4176.23|4176.46|4175.86|4176.83|4176.23|4176.46|4175.86|67
1620202010000|2021-05-05 08:06:50|4176.33|4175.73|4176.46|4175.86|4176.46|4175.86|4176.21|4175.61|40
1620202020000|2021-05-05 08:07:00|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.46|4175.86|85
1620202030000|2021-05-05 08:07:10|4176.46|4175.86|4176.71|4176.11|4176.71|4176.11|4176.46|4175.86|50
1620202040000|2021-05-05 08:07:20|4176.58|4175.98|4176.71|4176.11|4176.71|4176.11|4176.46|4175.86|34
1620202050000|2021-05-05 08:07:30|4176.96|4176.36|4176.46|4175.86|4176.96|4176.36|4176.46|4175.86|89
1620202060000|2021-05-05 08:07:40|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|4176.21|4175.61|57
1620202070000|2021-05-05 08:07:50|||||||||1
1620202080000|2021-05-05 08:08:00|4176.33|4175.73|4176.46|4175.86|4176.46|4175.86|4176.33|4175.73|55
1620202090000|2021-05-05 08:08:10|4176.71|4176.11|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|94
1620202100000|2021-05-05 08:08:20|4176.71|4176.11|4176.71|4176.11|4176.71|4176.11|4176.46|4175.86|154
1620202110000|2021-05-05 08:08:30|||||||||20
1620202120000|2021-05-05 08:08:40|4176.83|4176.23|4176.71|4176.11|4176.96|4176.36|4176.71|4176.11|43
1620202130000|2021-05-05 08:08:50|||||||||1
1620202140000|2021-05-05 08:09:00|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|8
1620202150000|2021-05-05 08:09:10|4177.08|4176.48|4177.21|4176.61|4177.21|4176.61|4177.08|4176.48|13
1620202160000|2021-05-05 08:09:20|||||||||6
1620202170000|2021-05-05 08:09:30|4176.96|4176.36|4176.71|4176.11|4176.96|4176.36|4176.71|4176.11|66
1620202180000|2021-05-05 08:09:40|4176.83|4176.23|4176.71|4176.11|4176.83|4176.23|4176.71|4176.11|33
1620202190000|2021-05-05 08:09:50|||||||||3
1620202200000|2021-05-05 08:10:00|4176.83|4176.23|4176.71|4176.11|4176.83|4176.23|4176.71|4176.11|46
1620202210000|2021-05-05 08:10:10|4176.96|4176.36|4176.96|4176.36|4176.96|4176.36|4176.71|4176.11|26
1620202220000|2021-05-05 08:10:20|4177.21|4176.61|4177.21|4176.61|4177.33|4176.73|4177.21|4176.61|70
1620202230000|2021-05-05 08:10:30|4177.33|4176.73|4177.21|4176.61|4177.46|4176.86|4177.21|4176.61|41
1620202240000|2021-05-05 08:10:40|4177.33|4176.73|4177.71|4177.11|4177.71|4177.11|4177.33|4176.73|82
1620202250000|2021-05-05 08:10:50|4177.46|4176.86|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|48
1620202260000|2021-05-05 08:11:00|4177.83|4177.23|4177.71|4177.11|4177.83|4177.23|4177.71|4177.11|44
1620202270000|2021-05-05 08:11:10|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|47
1620202280000|2021-05-05 08:11:20|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.46|4176.86|91
1620202290000|2021-05-05 08:11:30|4177.83|4177.23|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|63
1620202300000|2021-05-05 08:11:40|||||||||30
1620202310000|2021-05-05 08:11:50|4177.83|4177.23|4178.71|4178.11|4178.71|4178.11|4177.83|4177.23|345
1620202320000|2021-05-05 08:12:00|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|69
1620202330000|2021-05-05 08:12:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|51
1620202340000|2021-05-05 08:12:20|4178.83|4178.23|4178.46|4177.86|4178.83|4178.23|4178.46|4177.86|44
1620202350000|2021-05-05 08:12:30|4178.33|4177.73|4177.96|4177.36|4178.33|4177.73|4177.96|4177.36|36
1620202360000|2021-05-05 08:12:40|4178.21|4177.61|4177.21|4176.61|4178.21|4177.61|4177.21|4176.61|79
1620202370000|2021-05-05 08:12:50|4177.46|4176.86|4177.46|4176.86|4177.71|4177.11|4177.46|4176.86|123
1620202380000|2021-05-05 08:13:00|4177.71|4177.11|4177.46|4176.86|4177.71|4177.11|4177.46|4176.86|82
1620202390000|2021-05-05 08:13:10|4177.21|4176.61|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|27
1620202400000|2021-05-05 08:13:20|4177.58|4176.98|4177.96|4177.36|4177.96|4177.36|4177.58|4176.98|60
1620202410000|2021-05-05 08:13:30|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|37
1620202420000|2021-05-05 08:13:40|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|14
1620202430000|2021-05-05 08:13:50|4177.71|4177.11|4177.71|4177.11|4177.96|4177.36|4177.71|4177.11|36
1620202440000|2021-05-05 08:14:00|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|39
1620202450000|2021-05-05 08:14:10|4177.83|4177.23|4177.46|4176.86|4177.83|4177.23|4177.21|4176.61|50
1620202460000|2021-05-05 08:14:20|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4177.21|4176.61|55
1620202470000|2021-05-05 08:14:30|4177.33|4176.73|4177.46|4176.86|4177.46|4176.86|4176.96|4176.36|126
1620202480000|2021-05-05 08:14:40|||||||||2
1620202490000|2021-05-05 08:14:50|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|4177.21|4176.61|15
1620202500000|2021-05-05 08:15:00|4177.46|4176.86|4177.96|4177.36|4177.96|4177.36|4177.46|4176.86|119
1620202510000|2021-05-05 08:15:10|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|13
1620202520000|2021-05-05 08:15:20|4178.33|4177.73|4178.71|4178.11|4178.71|4178.11|4178.33|4177.73|44
1620202530000|2021-05-05 08:15:30|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|86
1620202540000|2021-05-05 08:15:40|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|27
1620202550000|2021-05-05 08:15:50|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|11
1620202560000|2021-05-05 08:16:00|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|25
1620202570000|2021-05-05 08:16:10|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|19
1620202580000|2021-05-05 08:16:20|4178.83|4178.23|4178.46|4177.86|4178.83|4178.23|4178.46|4177.86|62
1620202590000|2021-05-05 08:16:30|||||||||2
1620202600000|2021-05-05 08:16:40|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|25
1620202610000|2021-05-05 08:16:50|||||||||28
1620202620000|2021-05-05 08:17:00|4178.96|4178.36|4178.71|4178.11|4178.96|4178.36|4178.71|4178.11|59
1620202630000|2021-05-05 08:17:10|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.83|4178.23|16
1620202640000|2021-05-05 08:17:20|4178.83|4178.23|4178.96|4178.36|4178.96|4178.36|4178.71|4178.11|11
1620202650000|2021-05-05 08:17:30|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|13
1620202670000|2021-05-05 08:17:50|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|10
1620202680000|2021-05-05 08:18:00|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|48
1620202690000|2021-05-05 08:18:10|||||||||5
1620202700000|2021-05-05 08:18:20|||||||||1
1620202710000|2021-05-05 08:18:30|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|4178.96|4178.36|15
1620202720000|2021-05-05 08:18:40|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.46|4177.86|50
1620202730000|2021-05-05 08:18:50|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|9
1620202740000|2021-05-05 08:19:00|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|12
1620202750000|2021-05-05 08:19:10|||||||||10
1620202760000|2021-05-05 08:19:20|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|63
1620202770000|2021-05-05 08:19:30|||||||||1
1620202780000|2021-05-05 08:19:40|4178.46|4177.86|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|44
1620202790000|2021-05-05 08:19:50|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|35
1620202800000|2021-05-05 08:20:00|4178.21|4177.61|4178.71|4178.11|4178.71|4178.11|4178.21|4177.61|77
1620202810000|2021-05-05 08:20:10|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|65
1620202820000|2021-05-05 08:20:20|4178.83|4178.23|4179.71|4179.11|4179.83|4179.23|4178.83|4178.23|207
1620202830000|2021-05-05 08:20:30|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|53
1620202840000|2021-05-05 08:20:40|4179.58|4178.98|4179.71|4179.11|4179.96|4179.36|4179.58|4178.98|31
1620202850000|2021-05-05 08:20:50|4179.83|4179.23|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|36
1620202860000|2021-05-05 08:21:00|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|26
1620202870000|2021-05-05 08:21:10|4179.83|4179.23|4179.71|4179.11|4179.96|4179.36|4179.46|4178.86|77
1620202880000|2021-05-05 08:21:20|||||||||23
1620202890000|2021-05-05 08:21:30|||||||||4
1620202900000|2021-05-05 08:21:40|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|27
1620202910000|2021-05-05 08:21:50|4179.21|4178.61|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|56
1620202920000|2021-05-05 08:22:00|4179.33|4178.73|4179.46|4178.86|4179.71|4179.11|4179.21|4178.61|64
1620202930000|2021-05-05 08:22:10|4179.21|4178.61|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|8
1620202940000|2021-05-05 08:22:20|4179.08|4178.48|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|69
1620202950000|2021-05-05 08:22:30|4179.08|4178.48|4179.21|4178.61|4179.21|4178.61|4179.08|4178.48|19
1620202960000|2021-05-05 08:22:40|4179.33|4178.73|4179.21|4178.61|4179.33|4178.73|4179.21|4178.61|130
1620202970000|2021-05-05 08:22:50|4179.33|4178.73|4179.21|4178.61|4179.46|4178.86|4179.21|4178.61|19
1620202980000|2021-05-05 08:23:00|4179.33|4178.73|4179.71|4179.11|4179.71|4179.11|4179.33|4178.73|43
1620202990000|2021-05-05 08:23:10|4179.58|4178.98|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|21
1620203000000|2021-05-05 08:23:20|4179.58|4178.98|4179.58|4178.98|4179.58|4178.98|4179.58|4178.98|39
1620203010000|2021-05-05 08:23:30|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|8
1620203020000|2021-05-05 08:23:40|4179.58|4178.98|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|12
1620203030000|2021-05-05 08:23:50|4179.58|4178.98|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|63
1620203040000|2021-05-05 08:24:00|4179.58|4178.98|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|16
1620203050000|2021-05-05 08:24:10|||||||||5
1620203060000|2021-05-05 08:24:20|4179.21|4178.61|4178.96|4178.36|4179.21|4178.61|4178.96|4178.36|75
1620203070000|2021-05-05 08:24:30|4179.21|4178.61|4179.46|4178.86|4179.46|4178.86|4179.21|4178.61|14
1620203080000|2021-05-05 08:24:40|4179.58|4178.98|4179.71|4179.11|4179.71|4179.11|4179.58|4178.98|73
1620203100000|2021-05-05 08:25:00|||||||||6
1620203110000|2021-05-05 08:25:10|4179.96|4179.36|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|85
1620203120000|2021-05-05 08:25:20|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|57
1620203130000|2021-05-05 08:25:30|4180.08|4179.48|4180.21|4179.61|4180.46|4179.86|4180.08|4179.48|57
1620203140000|2021-05-05 08:25:40|||||||||30
1620203150000|2021-05-05 08:25:50|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|29
1620203160000|2021-05-05 08:26:00|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|29
1620203170000|2021-05-05 08:26:10|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|141
1620203180000|2021-05-05 08:26:20|4180.33|4179.73|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|57
1620203190000|2021-05-05 08:26:30|4179.96|4179.36|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|41
1620203200000|2021-05-05 08:26:40|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|70
1620203210000|2021-05-05 08:26:50|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|18
1620203220000|2021-05-05 08:27:00|||||||||39
1620203230000|2021-05-05 08:27:10|||||||||5
1620203240000|2021-05-05 08:27:20|4180.08|4179.48|4179.96|4179.36|4180.08|4179.48|4179.96|4179.36|14
1620203250000|2021-05-05 08:27:30|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|17
1620203260000|2021-05-05 08:27:40|||||||||3
1620203270000|2021-05-05 08:27:50|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|23
1620203280000|2021-05-05 08:28:00|4180.21|4179.61|4180.71|4180.11|4180.71|4180.11|4180.21|4179.61|133
1620203290000|2021-05-05 08:28:10|4180.96|4180.36|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|352
1620203300000|2021-05-05 08:28:20|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|28
1620203310000|2021-05-05 08:28:30|4181.08|4180.48|4181.21|4180.61|4181.46|4180.86|4180.96|4180.36|85
1620203320000|2021-05-05 08:28:40|4181.33|4180.73|4181.46|4180.86|4181.71|4181.11|4181.21|4180.61|190
1620203330000|2021-05-05 08:28:50|||||||||38
1620203340000|2021-05-05 08:29:00|4181.71|4181.11|4181.96|4181.36|4182.46|4181.86|4181.71|4181.11|481
1620203350000|2021-05-05 08:29:10|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|57
1620203360000|2021-05-05 08:29:20|4182.08|4181.48|4181.71|4181.11|4182.08|4181.48|4181.71|4181.11|92
1620203370000|2021-05-05 08:29:30|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|36
1620203380000|2021-05-05 08:29:40|4181.71|4181.11|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|44
1620203390000|2021-05-05 08:29:50|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|44
1620203400000|2021-05-05 08:30:00|4181.83|4181.23|4182.21|4181.61|4182.21|4181.61|4181.83|4181.23|49
1620203410000|2021-05-05 08:30:10|4182.46|4181.86|4182.21|4181.61|4182.46|4181.86|4181.96|4181.36|165
1620203420000|2021-05-05 08:30:20|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|63
1620203430000|2021-05-05 08:30:30|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|64
1620203440000|2021-05-05 08:30:40|4182.33|4181.73|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|122
1620203450000|2021-05-05 08:30:50|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|66
1620203460000|2021-05-05 08:31:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|66
1620203470000|2021-05-05 08:31:10|4181.83|4181.23|4181.96|4181.36|4182.08|4181.48|4181.83|4181.23|51
1620203480000|2021-05-05 08:31:20|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|54
1620203490000|2021-05-05 08:31:30|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|48
1620203500000|2021-05-05 08:31:40|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|29
1620203510000|2021-05-05 08:31:50|||||||||11
1620203520000|2021-05-05 08:32:00|4182.71|4182.11|4182.96|4182.36|4183.21|4182.61|4182.71|4182.11|690
1620203530000|2021-05-05 08:32:10|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4183.08|4182.48|58
1620203540000|2021-05-05 08:32:20|4183.08|4182.48|4182.96|4182.36|4183.08|4182.48|4182.71|4182.11|122
1620203550000|2021-05-05 08:32:30|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|72
1620203560000|2021-05-05 08:32:40|||||||||48
1620203570000|2021-05-05 08:32:50|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|44
1620203580000|2021-05-05 08:33:00|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.71|4182.11|34
1620203590000|2021-05-05 08:33:10|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|25
1620203600000|2021-05-05 08:33:20|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|58
1620203610000|2021-05-05 08:33:30|||||||||4
1620203620000|2021-05-05 08:33:40|4183.21|4182.61|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|43
1620203630000|2021-05-05 08:33:50|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|35
1620203640000|2021-05-05 08:34:00|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|74
1620203650000|2021-05-05 08:34:10|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|64
1620203660000|2021-05-05 08:34:20|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|18
1620203670000|2021-05-05 08:34:30|4182.83|4182.23|4183.21|4182.61|4183.21|4182.61|4182.83|4182.23|59
1620203680000|2021-05-05 08:34:40|||||||||5
1620203690000|2021-05-05 08:34:50|4183.08|4182.48|4182.96|4182.36|4183.08|4182.48|4182.96|4182.36|41
1620203700000|2021-05-05 08:35:00|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|105
1620203710000|2021-05-05 08:35:10|4182.83|4182.23|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|34
1620203720000|2021-05-05 08:35:20|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|92
1620203730000|2021-05-05 08:35:30|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|25
1620203740000|2021-05-05 08:35:40|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|32
1620203750000|2021-05-05 08:35:50|||||||||4
1620203760000|2021-05-05 08:36:00|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|52
1620203770000|2021-05-05 08:36:10|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.21|4181.61|72
1620203780000|2021-05-05 08:36:20|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|21
1620203790000|2021-05-05 08:36:30|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|57
1620203800000|2021-05-05 08:36:40|4182.33|4181.73|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|41
1620203810000|2021-05-05 08:36:50|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|17
1620203820000|2021-05-05 08:37:00|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4181.96|4181.36|92
1620203830000|2021-05-05 08:37:10|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|49
1620203840000|2021-05-05 08:37:20|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|27
1620203850000|2021-05-05 08:37:30|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|110
1620203860000|2021-05-05 08:37:40|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|16
1620203870000|2021-05-05 08:37:50|4182.58|4181.98|4182.58|4181.98|4182.71|4182.11|4182.46|4181.86|64
1620203880000|2021-05-05 08:38:00|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|23
1620203890000|2021-05-05 08:38:10|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|24
1620203910000|2021-05-05 08:38:30|||||||||6
1620203920000|2021-05-05 08:38:40|4182.58|4181.98|4182.21|4181.61|4182.71|4182.11|4182.21|4181.61|49
1620203930000|2021-05-05 08:38:50|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|29
1620203940000|2021-05-05 08:39:00|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|18
1620203950000|2021-05-05 08:39:10|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|9
1620203960000|2021-05-05 08:39:20|4182.08|4181.48|4182.08|4181.48|4182.21|4181.61|4182.08|4181.48|30
1620203970000|2021-05-05 08:39:30|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|5
1620203980000|2021-05-05 08:39:40|||||||||29
1620203990000|2021-05-05 08:39:50|4182.08|4181.48|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|59
1620204000000|2021-05-05 08:40:00|||||||||18
1620204010000|2021-05-05 08:40:10|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|24
1620204020000|2021-05-05 08:40:20|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|17
1620204030000|2021-05-05 08:40:30|4181.58|4180.98|4181.21|4180.61|4181.58|4180.98|4181.21|4180.61|52
1620204040000|2021-05-05 08:40:40|4181.08|4180.48|4180.71|4180.11|4181.08|4180.48|4180.71|4180.11|69
1620204050000|2021-05-05 08:40:50|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|93
1620204060000|2021-05-05 08:41:00|4180.83|4180.23|4180.83|4180.23|4180.83|4180.23|4180.71|4180.11|37
1620204070000|2021-05-05 08:41:10|4180.71|4180.11|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|14
1620204080000|2021-05-05 08:41:20|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|29
1620204090000|2021-05-05 08:41:30|4181.08|4180.48|4180.71|4180.11|4181.21|4180.61|4180.71|4180.11|50
1620204100000|2021-05-05 08:41:40|||||||||1
1620204110000|2021-05-05 08:41:50|4180.83|4180.23|4181.21|4180.61|4181.21|4180.61|4180.83|4180.23|13
1620204120000|2021-05-05 08:42:00|4181.33|4180.73|4180.96|4180.36|4181.33|4180.73|4180.96|4180.36|51
1620204130000|2021-05-05 08:42:10|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|24
1620204140000|2021-05-05 08:42:20|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|16
1620204150000|2021-05-05 08:42:30|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|10
1620204160000|2021-05-05 08:42:40|4180.83|4180.23|4180.71|4180.11|4180.83|4180.23|4180.71|4180.11|5
1620204170000|2021-05-05 08:42:50|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|28
1620204180000|2021-05-05 08:43:00|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|5
1620204190000|2021-05-05 08:43:10|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|10
1620204200000|2021-05-05 08:43:20|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|42
1620204210000|2021-05-05 08:43:30|||||||||33
1620204220000|2021-05-05 08:43:40|||||||||7
1620204230000|2021-05-05 08:43:50|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|30
1620204240000|2021-05-05 08:44:00|||||||||20
1620204250000|2021-05-05 08:44:10|||||||||1
1620204260000|2021-05-05 08:44:20|4179.96|4179.36|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|53
1620204270000|2021-05-05 08:44:30|4179.46|4178.86|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|116
1620204280000|2021-05-05 08:44:40|4179.96|4179.36|4179.71|4179.11|4179.96|4179.36|4179.71|4179.11|40
1620204290000|2021-05-05 08:44:50|||||||||1
1620204300000|2021-05-05 08:45:00|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|29
1620204310000|2021-05-05 08:45:10|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|24
1620204320000|2021-05-05 08:45:20|4179.96|4179.36|4180.21|4179.61|4180.33|4179.73|4179.96|4179.36|62
1620204330000|2021-05-05 08:45:30|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|10
1620204340000|2021-05-05 08:45:40|||||||||8
1620204350000|2021-05-05 08:45:50|4180.58|4179.98|4180.96|4180.36|4180.96|4180.36|4180.58|4179.98|46
1620204360000|2021-05-05 08:46:00|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|15
1620204370000|2021-05-05 08:46:10|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|20
1620204380000|2021-05-05 08:46:20|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|27
1620204390000|2021-05-05 08:46:30|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|14
1620204400000|2021-05-05 08:46:40|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|21
1620204410000|2021-05-05 08:46:50|||||||||6
1620204420000|2021-05-05 08:47:00|||||||||55
1620204430000|2021-05-05 08:47:10|||||||||9
1620204450000|2021-05-05 08:47:30|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|16
1620204460000|2021-05-05 08:47:40|||||||||1
1620204470000|2021-05-05 08:47:50|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|17
1620204490000|2021-05-05 08:48:10|4180.71|4180.11|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|17
1620204500000|2021-05-05 08:48:20|4179.96|4179.36|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|64
1620204510000|2021-05-05 08:48:30|||||||||61
1620204520000|2021-05-05 08:48:40|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|25
1620204530000|2021-05-05 08:48:50|4180.83|4180.23|4181.21|4180.61|4181.21|4180.61|4180.83|4180.23|8
1620204540000|2021-05-05 08:49:00|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|9
1620204550000|2021-05-05 08:49:10|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|32
1620204560000|2021-05-05 08:49:20|||||||||14
1620204570000|2021-05-05 08:49:30|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|9
1620204590000|2021-05-05 08:49:50|||||||||10
1620204600000|2021-05-05 08:50:00|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|46
1620204610000|2021-05-05 08:50:10|4180.96|4180.36|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|72
1620204620000|2021-05-05 08:50:20|||||||||1
1620204630000|2021-05-05 08:50:30|||||||||4
1620204640000|2021-05-05 08:50:40|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|19
1620204650000|2021-05-05 08:50:50|||||||||2
1620204660000|2021-05-05 08:51:00|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|22
1620204670000|2021-05-05 08:51:10|4181.21|4180.61|4181.33|4180.73|4181.33|4180.73|4181.21|4180.61|26
1620204680000|2021-05-05 08:51:20|4181.21|4180.61|4181.21|4180.61|4181.46|4180.86|4181.08|4180.48|31
1620204690000|2021-05-05 08:51:30|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|10
1620204700000|2021-05-05 08:51:40|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|2
1620204710000|2021-05-05 08:51:50|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|2
1620204720000|2021-05-05 08:52:00|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|15
1620204730000|2021-05-05 08:52:10|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|25
1620204740000|2021-05-05 08:52:20|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|10
1620204750000|2021-05-05 08:52:30|4180.71|4180.11|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|60
1620204760000|2021-05-05 08:52:40|||||||||15
1620204770000|2021-05-05 08:52:50|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|12
1620204780000|2021-05-05 08:53:00|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.21|4179.61|39
1620204790000|2021-05-05 08:53:10|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|17
1620204810000|2021-05-05 08:53:30|||||||||7
1620204820000|2021-05-05 08:53:40|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|37
1620204830000|2021-05-05 08:53:50|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|18
1620204840000|2021-05-05 08:54:00|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|17
1620204850000|2021-05-05 08:54:10|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|14
1620204860000|2021-05-05 08:54:20|4180.58|4179.98|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|22
1620204870000|2021-05-05 08:54:30|4180.71|4180.11|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|10
1620204880000|2021-05-05 08:54:40|||||||||5
1620204900000|2021-05-05 08:55:00|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|7
1620204910000|2021-05-05 08:55:10|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|52
1620204920000|2021-05-05 08:55:20|4180.71|4180.11|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|58
1620204930000|2021-05-05 08:55:30|4180.58|4179.98|4180.21|4179.61|4180.71|4180.11|4180.21|4179.61|58
1620204940000|2021-05-05 08:55:40|4180.33|4179.73|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|72
1620204950000|2021-05-05 08:55:50|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|54
1620204960000|2021-05-05 08:56:00|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|36
1620204970000|2021-05-05 08:56:10|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|5
1620204980000|2021-05-05 08:56:20|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|10
1620204990000|2021-05-05 08:56:30|4180.58|4179.98|4180.71|4180.11|4180.96|4180.36|4180.46|4179.86|34
1620205000000|2021-05-05 08:56:40|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|3
1620205020000|2021-05-05 08:57:00|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|14
1620205030000|2021-05-05 08:57:10|||||||||30
1620205040000|2021-05-05 08:57:20|4180.96|4180.36|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|41
1620205050000|2021-05-05 08:57:30|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|22
1620205060000|2021-05-05 08:57:40|4180.58|4179.98|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|16
1620205070000|2021-05-05 08:57:50|||||||||2
1620205080000|2021-05-05 08:58:00|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|42
1620205100000|2021-05-05 08:58:20|||||||||11
1620205110000|2021-05-05 08:58:30|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|2
1620205130000|2021-05-05 08:58:50|4180.71|4180.11|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|24
1620205140000|2021-05-05 08:59:00|||||||||3
1620205150000|2021-05-05 08:59:10|||||||||4
1620205160000|2021-05-05 08:59:20|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|17
1620205170000|2021-05-05 08:59:30|4180.33|4179.73|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|42
1620205180000|2021-05-05 08:59:40|4179.96|4179.36|4180.21|4179.61|4180.46|4179.86|4179.96|4179.36|57
1620205190000|2021-05-05 08:59:50|4179.71|4179.11|4179.83|4179.23|4179.96|4179.36|4179.71|4179.11|119
1620205200000|2021-05-05 09:00:00|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|17
1620205210000|2021-05-05 09:00:10|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|20
1620205220000|2021-05-05 09:00:20|||||||||1
1620205230000|2021-05-05 09:00:30|||||||||36
1620205240000|2021-05-05 09:00:40|4180.08|4179.48|4180.21|4179.61|4180.46|4179.86|4180.08|4179.48|50
1620205260000|2021-05-05 09:01:00|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|21
1620205270000|2021-05-05 09:01:10|||||||||1
1620205280000|2021-05-05 09:01:20|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|26
1620205290000|2021-05-05 09:01:30|||||||||15
1620205300000|2021-05-05 09:01:40|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|10
1620205320000|2021-05-05 09:02:00|4180.58|4179.98|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|14
1620205340000|2021-05-05 09:02:20|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|12
1620205350000|2021-05-05 09:02:30|||||||||18
1620205360000|2021-05-05 09:02:40|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|6
1620205370000|2021-05-05 09:02:50|4180.58|4179.98|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|17
1620205380000|2021-05-05 09:03:00|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|29
1620205400000|2021-05-05 09:03:20|4180.46|4179.86|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|25
1620205410000|2021-05-05 09:03:30|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|24
1620205420000|2021-05-05 09:03:40|||||||||10
1620205440000|2021-05-05 09:04:00|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|15
1620205450000|2021-05-05 09:04:10|||||||||14
1620205470000|2021-05-05 09:04:30|4180.58|4179.98|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|71
1620205480000|2021-05-05 09:04:40|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|28
1620205490000|2021-05-05 09:04:50|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|15
1620205500000|2021-05-05 09:05:00|4180.83|4180.23|4180.46|4179.86|4180.83|4180.23|4180.46|4179.86|53
1620205510000|2021-05-05 09:05:10|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|15
1620205520000|2021-05-05 09:05:20|||||||||1
1620205530000|2021-05-05 09:05:30|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|19
1620205540000|2021-05-05 09:05:40|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|8
1620205550000|2021-05-05 09:05:50|4180.96|4180.36|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|44
1620205560000|2021-05-05 09:06:00|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|35
1620205570000|2021-05-05 09:06:10|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|14
1620205580000|2021-05-05 09:06:20|||||||||1
1620205600000|2021-05-05 09:06:40|||||||||16
1620205610000|2021-05-05 09:06:50|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|68
1620205630000|2021-05-05 09:07:10|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|15
1620205640000|2021-05-05 09:07:20|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|17
1620205660000|2021-05-05 09:07:40|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|28
1620205670000|2021-05-05 09:07:50|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|56
1620205680000|2021-05-05 09:08:00|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|21
1620205690000|2021-05-05 09:08:10|4181.08|4180.48|4181.21|4180.61|4181.33|4180.73|4181.08|4180.48|51
1620205700000|2021-05-05 09:08:20|4181.33|4180.73|4181.21|4180.61|4181.58|4180.98|4181.21|4180.61|36
1620205720000|2021-05-05 09:08:40|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|15
1620205740000|2021-05-05 09:09:00|||||||||2
1620205750000|2021-05-05 09:09:10|||||||||3
1620205760000|2021-05-05 09:09:20|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|24
1620205770000|2021-05-05 09:09:30|||||||||7
1620205780000|2021-05-05 09:09:40|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|31
1620205790000|2021-05-05 09:09:50|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|17
1620205800000|2021-05-05 09:10:00|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|14
1620205810000|2021-05-05 09:10:10|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|14
1620205820000|2021-05-05 09:10:20|||||||||13
1620205830000|2021-05-05 09:10:30|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|13
1620205840000|2021-05-05 09:10:40|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|33
1620205850000|2021-05-05 09:10:50|||||||||6
1620205860000|2021-05-05 09:11:00|4181.08|4180.48|4181.21|4180.61|4181.33|4180.73|4181.08|4180.48|31
1620205870000|2021-05-05 09:11:10|4180.96|4180.36|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|48
1620205880000|2021-05-05 09:11:20|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|10
1620205890000|2021-05-05 09:11:30|||||||||8
1620205900000|2021-05-05 09:11:40|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|12
1620205910000|2021-05-05 09:11:50|||||||||1
1620205930000|2021-05-05 09:12:10|||||||||6
1620205940000|2021-05-05 09:12:20|||||||||1
1620205960000|2021-05-05 09:12:40|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|19
1620205970000|2021-05-05 09:12:50|||||||||6
1620205990000|2021-05-05 09:13:10|4180.83|4180.23|4181.21|4180.61|4181.21|4180.61|4180.83|4180.23|47
1620206000000|2021-05-05 09:13:20|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|50
1620206010000|2021-05-05 09:13:30|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|17
1620206030000|2021-05-05 09:13:50|||||||||10
1620206040000|2021-05-05 09:14:00|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|25
1620206050000|2021-05-05 09:14:10|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|24
1620206060000|2021-05-05 09:14:20|||||||||5
1620206080000|2021-05-05 09:14:40|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|13
1620206090000|2021-05-05 09:14:50|4180.96|4180.36|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|28
1620206110000|2021-05-05 09:15:10|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|11
1620206120000|2021-05-05 09:15:20|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|4
1620206130000|2021-05-05 09:15:30|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|50
1620206150000|2021-05-05 09:15:50|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|178
1620206160000|2021-05-05 09:16:00|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|162
1620206170000|2021-05-05 09:16:10|||||||||4
1620206180000|2021-05-05 09:16:20|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|39
1620206190000|2021-05-05 09:16:30|||||||||8
1620206200000|2021-05-05 09:16:40|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|73
1620206210000|2021-05-05 09:16:50|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|12
1620206220000|2021-05-05 09:17:00|||||||||25
1620206230000|2021-05-05 09:17:10|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|15
1620206240000|2021-05-05 09:17:20|||||||||11
1620206250000|2021-05-05 09:17:30|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|87
1620206260000|2021-05-05 09:17:40|||||||||10
1620206270000|2021-05-05 09:17:50|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.83|4182.23|28
1620206280000|2021-05-05 09:18:00|||||||||2
1620206290000|2021-05-05 09:18:10|||||||||6
1620206300000|2021-05-05 09:18:20|4182.71|4182.11|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|185
1620206320000|2021-05-05 09:18:40|||||||||10
1620206330000|2021-05-05 09:18:50|||||||||3
1620206340000|2021-05-05 09:19:00|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|217
1620206350000|2021-05-05 09:19:10|||||||||4
1620206390000|2021-05-05 09:19:50|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|61
1620206410000|2021-05-05 09:20:10|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|98
1620206420000|2021-05-05 09:20:20|||||||||1
1620206430000|2021-05-05 09:20:30|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|25
1620206440000|2021-05-05 09:20:40|||||||||56
1620206450000|2021-05-05 09:20:50|||||||||1
1620206460000|2021-05-05 09:21:00|||||||||1
1620206470000|2021-05-05 09:21:10|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|65
1620206490000|2021-05-05 09:21:30|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|49
1620206520000|2021-05-05 09:22:00|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|106
1620206530000|2021-05-05 09:22:10|||||||||1
1620206540000|2021-05-05 09:22:20|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|91
1620206550000|2021-05-05 09:22:30|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|16
1620206560000|2021-05-05 09:22:40|||||||||9
1620206570000|2021-05-05 09:22:50|||||||||50
1620206580000|2021-05-05 09:23:00|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|31
1620206590000|2021-05-05 09:23:10|||||||||19
1620206600000|2021-05-05 09:23:20|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|83
1620206610000|2021-05-05 09:23:30|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|27
1620206620000|2021-05-05 09:23:40|4182.58|4181.98|4182.96|4182.36|4182.96|4182.36|4182.58|4181.98|30
1620206630000|2021-05-05 09:23:50|4183.21|4182.61|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|48
1620206640000|2021-05-05 09:24:00|4183.08|4182.48|4182.96|4182.36|4183.08|4182.48|4182.96|4182.36|20
1620206650000|2021-05-05 09:24:10|4182.71|4182.11|4182.96|4182.36|4182.96|4182.36|4182.71|4182.11|57
1620206660000|2021-05-05 09:24:20|4183.08|4182.48|4183.08|4182.48|4183.21|4182.61|4182.96|4182.36|77
1620206670000|2021-05-05 09:24:30|4182.96|4182.36|4183.21|4182.61|4183.21|4182.61|4182.96|4182.36|15
1620206680000|2021-05-05 09:24:40|||||||||20
1620206690000|2021-05-05 09:24:50|4183.33|4182.73|4183.21|4182.61|4183.33|4182.73|4183.21|4182.61|37
1620206700000|2021-05-05 09:25:00|4182.96|4182.36|4183.21|4182.61|4183.21|4182.61|4182.96|4182.36|54
1620206710000|2021-05-05 09:25:10|||||||||31
1620206720000|2021-05-05 09:25:20|||||||||59
1620206730000|2021-05-05 09:25:30|4183.33|4182.73|4183.21|4182.61|4183.46|4182.86|4183.21|4182.61|79
1620206740000|2021-05-05 09:25:40|||||||||2
1620206750000|2021-05-05 09:25:50|||||||||4
1620206760000|2021-05-05 09:26:00|4182.96|4182.36|4182.96|4182.36|4183.08|4182.48|4182.96|4182.36|66
1620206770000|2021-05-05 09:26:10|||||||||65
1620206780000|2021-05-05 09:26:20|||||||||5
1620206790000|2021-05-05 09:26:30|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|71
1620206800000|2021-05-05 09:26:40|||||||||7
1620206810000|2021-05-05 09:26:50|4182.33|4181.73|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|82
1620206820000|2021-05-05 09:27:00|4182.33|4181.73|4182.21|4181.61|4182.46|4181.86|4182.08|4181.48|39
1620206830000|2021-05-05 09:27:10|||||||||4
1620206840000|2021-05-05 09:27:20|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|116
1620206850000|2021-05-05 09:27:30|4181.96|4181.36|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|35
1620206860000|2021-05-05 09:27:40|4182.08|4181.48|4182.46|4181.86|4182.46|4181.86|4181.96|4181.36|77
1620206870000|2021-05-05 09:27:50|||||||||4
1620206880000|2021-05-05 09:28:00|4182.21|4181.61|4181.71|4181.11|4182.21|4181.61|4181.71|4181.11|89
1620206890000|2021-05-05 09:28:10|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|97
1620206900000|2021-05-05 09:28:20|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|38
1620206910000|2021-05-05 09:28:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|74
1620206920000|2021-05-05 09:28:40|||||||||1
1620206930000|2021-05-05 09:28:50|||||||||8
1620206940000|2021-05-05 09:29:00|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|20
1620206950000|2021-05-05 09:29:10|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|23
1620206960000|2021-05-05 09:29:20|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|114
1620206970000|2021-05-05 09:29:30|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|32
1620206980000|2021-05-05 09:29:40|||||||||6
1620206990000|2021-05-05 09:29:50|||||||||3
1620207000000|2021-05-05 09:30:00|4181.33|4180.73|4181.46|4180.86|4181.71|4181.11|4181.33|4180.73|75
1620207010000|2021-05-05 09:30:10|4181.58|4180.98|4181.71|4181.11|4181.96|4181.36|4181.58|4180.98|167
1620207020000|2021-05-05 09:30:20|||||||||1
1620207030000|2021-05-05 09:30:30|4181.96|4181.36|4182.08|4181.48|4182.08|4181.48|4181.96|4181.36|69
1620207040000|2021-05-05 09:30:40|4182.21|4181.61|4182.46|4181.86|4182.58|4181.98|4182.21|4181.61|46
1620207050000|2021-05-05 09:30:50|||||||||16
1620207060000|2021-05-05 09:31:00|||||||||9
1620207070000|2021-05-05 09:31:10|||||||||19
1620207080000|2021-05-05 09:31:20|4182.21|4181.61|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|143
1620207090000|2021-05-05 09:31:30|||||||||16
1620207100000|2021-05-05 09:31:40|||||||||1
1620207110000|2021-05-05 09:31:50|4181.96|4181.36|4181.58|4180.98|4181.96|4181.36|4181.58|4180.98|93
1620207120000|2021-05-05 09:32:00|4181.46|4180.86|4181.96|4181.36|4181.96|4181.36|4181.46|4180.86|34
1620207140000|2021-05-05 09:32:20|||||||||7
1620207150000|2021-05-05 09:32:30|||||||||2
1620207160000|2021-05-05 09:32:40|4182.08|4181.48|4182.21|4181.61|4182.33|4181.73|4182.08|4181.48|64
1620207170000|2021-05-05 09:32:50|4182.46|4181.86|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|35
1620207180000|2021-05-05 09:33:00|4182.33|4181.73|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|25
1620207190000|2021-05-05 09:33:10|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|19
1620207200000|2021-05-05 09:33:20|||||||||6
1620207210000|2021-05-05 09:33:30|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|46
1620207230000|2021-05-05 09:33:50|||||||||2
1620207240000|2021-05-05 09:34:00|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|26
1620207250000|2021-05-05 09:34:10|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|9
1620207260000|2021-05-05 09:34:20|||||||||4
1620207270000|2021-05-05 09:34:30|||||||||2
1620207280000|2021-05-05 09:34:40|||||||||56
1620207290000|2021-05-05 09:34:50|||||||||4
1620207300000|2021-05-05 09:35:00|4182.21|4181.61|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|43
1620207310000|2021-05-05 09:35:10|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|47
1620207330000|2021-05-05 09:35:30|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|123
1620207340000|2021-05-05 09:35:40|||||||||40
1620207350000|2021-05-05 09:35:50|||||||||10
1620207360000|2021-05-05 09:36:00|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.83|4182.23|91
1620207370000|2021-05-05 09:36:10|||||||||2
1620207380000|2021-05-05 09:36:20|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|70
1620207390000|2021-05-05 09:36:30|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|56
1620207410000|2021-05-05 09:36:50|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|18
1620207420000|2021-05-05 09:37:00|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|7
1620207430000|2021-05-05 09:37:10|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|15
1620207440000|2021-05-05 09:37:20|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|35
1620207450000|2021-05-05 09:37:30|4182.33|4181.73|4182.71|4182.11|4182.71|4182.11|4182.33|4181.73|39
1620207460000|2021-05-05 09:37:40|4182.96|4182.36|4182.46|4181.86|4182.96|4182.36|4182.46|4181.86|29
1620207470000|2021-05-05 09:37:50|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|37
1620207480000|2021-05-05 09:38:00|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|9
1620207490000|2021-05-05 09:38:10|||||||||22
1620207500000|2021-05-05 09:38:20|||||||||56
1620207510000|2021-05-05 09:38:30|4182.08|4181.48|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|7
1620207520000|2021-05-05 09:38:40|||||||||1
1620207530000|2021-05-05 09:38:50|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|27
1620207540000|2021-05-05 09:39:00|||||||||4
1620207550000|2021-05-05 09:39:10|||||||||2
1620207570000|2021-05-05 09:39:30|||||||||2
1620207580000|2021-05-05 09:39:40|||||||||4
1620207590000|2021-05-05 09:39:50|||||||||26
1620207600000|2021-05-05 09:40:00|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|34
1620207610000|2021-05-05 09:40:10|4181.83|4181.23|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|7
1620207620000|2021-05-05 09:40:20|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|13
1620207640000|2021-05-05 09:40:40|||||||||1
1620207650000|2021-05-05 09:40:50|||||||||10
1620207660000|2021-05-05 09:41:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|58
1620207670000|2021-05-05 09:41:10|4181.83|4181.23|4181.46|4180.86|4181.96|4181.36|4181.46|4180.86|44
1620207680000|2021-05-05 09:41:20|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|40
1620207690000|2021-05-05 09:41:30|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|73
1620207700000|2021-05-05 09:41:40|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|21
1620207710000|2021-05-05 09:41:50|4181.08|4180.48|4181.46|4180.86|4181.46|4180.86|4181.08|4180.48|26
1620207720000|2021-05-05 09:42:00|4181.21|4180.61|4180.71|4180.11|4181.21|4180.61|4180.71|4180.11|44
1620207730000|2021-05-05 09:42:10|4180.83|4180.23|4180.46|4179.86|4180.96|4180.36|4180.46|4179.86|75
1620207740000|2021-05-05 09:42:20|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|44
1620207750000|2021-05-05 09:42:30|||||||||8
1620207760000|2021-05-05 09:42:40|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|224
1620207770000|2021-05-05 09:42:50|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|67
1620207780000|2021-05-05 09:43:00|4180.21|4179.61|4180.71|4180.11|4180.96|4180.36|4180.21|4179.61|79
1620207790000|2021-05-05 09:43:10|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|17
1620207800000|2021-05-05 09:43:20|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|55
1620207810000|2021-05-05 09:43:30|4181.08|4180.48|4181.21|4180.61|4181.46|4180.86|4181.08|4180.48|107
1620207820000|2021-05-05 09:43:40|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|57
1620207830000|2021-05-05 09:43:50|||||||||25
1620207840000|2021-05-05 09:44:00|||||||||167
1620207850000|2021-05-05 09:44:10|4181.21|4180.61|4180.71|4180.11|4181.21|4180.61|4180.71|4180.11|113
1620207860000|2021-05-05 09:44:20|4180.83|4180.23|4180.71|4180.11|4180.83|4180.23|4180.71|4180.11|20
1620207870000|2021-05-05 09:44:30|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|74
1620207880000|2021-05-05 09:44:40|||||||||16
1620207900000|2021-05-05 09:45:00|4180.83|4180.23|4180.71|4180.11|4180.83|4180.23|4180.71|4180.11|10
1620207910000|2021-05-05 09:45:10|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|7
1620207930000|2021-05-05 09:45:30|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|31
1620207940000|2021-05-05 09:45:40|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|17
1620207950000|2021-05-05 09:45:50|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|9
1620207960000|2021-05-05 09:46:00|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|20
1620207970000|2021-05-05 09:46:10|||||||||16
1620207980000|2021-05-05 09:46:20|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|18
1620207990000|2021-05-05 09:46:30|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|50
1620208000000|2021-05-05 09:46:40|||||||||4
1620208010000|2021-05-05 09:46:50|4180.83|4180.23|4180.83|4180.23|4180.83|4180.23|4180.83|4180.23|25
1620208020000|2021-05-05 09:47:00|4180.96|4180.36|4180.96|4180.36|4181.21|4180.61|4180.71|4180.11|31
1620208030000|2021-05-05 09:47:10|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|20
1620208040000|2021-05-05 09:47:20|4180.71|4180.11|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|94
1620208060000|2021-05-05 09:47:40|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|42
1620208070000|2021-05-05 09:47:50|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|52
1620208080000|2021-05-05 09:48:00|4180.83|4180.23|4180.83|4180.23|4180.83|4180.23|4180.83|4180.23|40
1620208090000|2021-05-05 09:48:10|4180.96|4180.36|4180.71|4180.11|4180.96|4180.36|4180.46|4179.86|28
1620208100000|2021-05-05 09:48:20|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|46
1620208120000|2021-05-05 09:48:40|||||||||3
1620208130000|2021-05-05 09:48:50|||||||||3
1620208140000|2021-05-05 09:49:00|||||||||4
1620208150000|2021-05-05 09:49:10|4180.58|4179.98|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|73
1620208160000|2021-05-05 09:49:20|||||||||6
1620208170000|2021-05-05 09:49:30|||||||||8
1620208180000|2021-05-05 09:49:40|||||||||2
1620208190000|2021-05-05 09:49:50|||||||||43
1620208200000|2021-05-05 09:50:00|4180.71|4180.11|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|85
1620208210000|2021-05-05 09:50:10|||||||||41
1620208220000|2021-05-05 09:50:20|4181.21|4180.61|4181.08|4180.48|4181.21|4180.61|4181.08|4180.48|28
1620208230000|2021-05-05 09:50:30|4180.96|4180.36|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|85
1620208240000|2021-05-05 09:50:40|4180.96|4180.36|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|60
1620208250000|2021-05-05 09:50:50|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|36
1620208270000|2021-05-05 09:51:10|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|82
1620208280000|2021-05-05 09:51:20|||||||||1
1620208300000|2021-05-05 09:51:40|||||||||46
1620208310000|2021-05-05 09:51:50|||||||||21
1620208320000|2021-05-05 09:52:00|||||||||65
1620208330000|2021-05-05 09:52:10|||||||||5
1620208340000|2021-05-05 09:52:20|4180.83|4180.23|4180.96|4180.36|4181.08|4180.48|4180.71|4180.11|51
1620208350000|2021-05-05 09:52:30|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|71
1620208360000|2021-05-05 09:52:40|||||||||1
1620208370000|2021-05-05 09:52:50|||||||||1
1620208380000|2021-05-05 09:53:00|||||||||47
1620208400000|2021-05-05 09:53:20|||||||||7
1620208410000|2021-05-05 09:53:30|||||||||11
1620208420000|2021-05-05 09:53:40|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|48
1620208430000|2021-05-05 09:53:50|||||||||1
1620208440000|2021-05-05 09:54:00|||||||||25
1620208450000|2021-05-05 09:54:10|||||||||10
1620208460000|2021-05-05 09:54:20|||||||||3
1620208470000|2021-05-05 09:54:30|4180.83|4180.23|4181.21|4180.61|4181.21|4180.61|4180.71|4180.11|100
1620208480000|2021-05-05 09:54:40|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|78
1620208500000|2021-05-05 09:55:00|||||||||4
1620208510000|2021-05-05 09:55:10|||||||||6
1620208530000|2021-05-05 09:55:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|91
1620208540000|2021-05-05 09:55:40|4181.71|4181.11|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|88
1620208550000|2021-05-05 09:55:50|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|72
1620208560000|2021-05-05 09:56:00|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|37
1620208570000|2021-05-05 09:56:10|4181.58|4180.98|4181.21|4180.61|4181.58|4180.98|4181.21|4180.61|48
1620208580000|2021-05-05 09:56:20|4180.96|4180.36|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|96
1620208590000|2021-05-05 09:56:30|||||||||1
1620208600000|2021-05-05 09:56:40|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|28
1620208610000|2021-05-05 09:56:50|4180.71|4180.11|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|139
1620208620000|2021-05-05 09:57:00|||||||||89
1620208630000|2021-05-05 09:57:10|4181.21|4180.61|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|194
1620208640000|2021-05-05 09:57:20|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|14
1620208650000|2021-05-05 09:57:30|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|33
1620208660000|2021-05-05 09:57:40|4181.58|4180.98|4181.58|4180.98|4181.58|4180.98|4181.58|4180.98|46
1620208670000|2021-05-05 09:57:50|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|17
1620208680000|2021-05-05 09:58:00|4181.58|4180.98|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|8
1620208690000|2021-05-05 09:58:10|4181.21|4180.61|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|49
1620208700000|2021-05-05 09:58:20|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|40
1620208710000|2021-05-05 09:58:30|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|23
1620208720000|2021-05-05 09:58:40|||||||||1
1620208730000|2021-05-05 09:58:50|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|124
1620208740000|2021-05-05 09:59:00|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|43
1620208750000|2021-05-05 09:59:10|||||||||17
1620208760000|2021-05-05 09:59:20|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|35
1620208770000|2021-05-05 09:59:30|||||||||36
1620208780000|2021-05-05 09:59:40|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|43
1620208790000|2021-05-05 09:59:50|4181.21|4180.61|4180.71|4180.11|4181.21|4180.61|4180.71|4180.11|129
1620208800000|2021-05-05 10:00:00|4180.96|4180.36|4181.21|4180.61|4181.33|4180.73|4180.96|4180.36|91
1620208810000|2021-05-05 10:00:10|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|47
1620208820000|2021-05-05 10:00:20|4181.08|4180.48|4180.71|4180.11|4181.08|4180.48|4180.71|4180.11|95
1620208830000|2021-05-05 10:00:30|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|66
1620208840000|2021-05-05 10:00:40|||||||||2
1620208850000|2021-05-05 10:00:50|4180.96|4180.36|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|150
1620208860000|2021-05-05 10:01:00|||||||||14
1620208890000|2021-05-05 10:01:30|4180.83|4180.23|4181.21|4180.61|4181.21|4180.61|4180.83|4180.23|31
1620208900000|2021-05-05 10:01:40|||||||||40
1620208940000|2021-05-05 10:02:20|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|45
1620208950000|2021-05-05 10:02:30|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|25
1620208960000|2021-05-05 10:02:40|||||||||17
1620208980000|2021-05-05 10:03:00|||||||||32
1620208990000|2021-05-05 10:03:10|4181.46|4180.86|4180.96|4180.36|4181.46|4180.86|4180.96|4180.36|180
1620209000000|2021-05-05 10:03:20|||||||||95
1620209010000|2021-05-05 10:03:30|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|13
1620209020000|2021-05-05 10:03:40|||||||||1
1620209030000|2021-05-05 10:03:50|||||||||12
1620209050000|2021-05-05 10:04:10|||||||||1
1620209060000|2021-05-05 10:04:20|||||||||1
1620209070000|2021-05-05 10:04:30|||||||||2
1620209080000|2021-05-05 10:04:40|||||||||8
1620209090000|2021-05-05 10:04:50|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|87
1620209100000|2021-05-05 10:05:00|||||||||2
1620209110000|2021-05-05 10:05:10|||||||||4
1620209120000|2021-05-05 10:05:20|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|130
1620209130000|2021-05-05 10:05:30|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|82
1620209140000|2021-05-05 10:05:40|||||||||23
1620209150000|2021-05-05 10:05:50|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|56
1620209160000|2021-05-05 10:06:00|||||||||1
1620209170000|2021-05-05 10:06:10|4180.33|4179.73|4180.71|4180.11|4180.71|4180.11|4180.33|4179.73|49
1620209180000|2021-05-05 10:06:20|4180.96|4180.36|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|26
1620209190000|2021-05-05 10:06:30|4180.83|4180.23|4180.96|4180.36|4181.08|4180.48|4180.83|4180.23|22
1620209200000|2021-05-05 10:06:40|||||||||1
1620209210000|2021-05-05 10:06:50|4180.71|4180.11|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|14
1620209220000|2021-05-05 10:07:00|||||||||1
1620209230000|2021-05-05 10:07:10|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|49
1620209240000|2021-05-05 10:07:20|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|4
1620209250000|2021-05-05 10:07:30|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|73
1620209260000|2021-05-05 10:07:40|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|25
1620209270000|2021-05-05 10:07:50|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|12
1620209280000|2021-05-05 10:08:00|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|36
1620209300000|2021-05-05 10:08:20|||||||||2
1620209310000|2021-05-05 10:08:30|||||||||1
1620209320000|2021-05-05 10:08:40|4180.96|4180.36|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|27
1620209330000|2021-05-05 10:08:50|||||||||5
1620209340000|2021-05-05 10:09:00|||||||||6
1620209350000|2021-05-05 10:09:10|4180.46|4179.86|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|99
1620209360000|2021-05-05 10:09:20|||||||||11
1620209370000|2021-05-05 10:09:30|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|32
1620209380000|2021-05-05 10:09:40|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|29
1620209390000|2021-05-05 10:09:50|4180.21|4179.61|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|19
1620209400000|2021-05-05 10:10:00|4180.33|4179.73|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|46
1620209410000|2021-05-05 10:10:10|||||||||32
1620209420000|2021-05-05 10:10:20|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|23
1620209430000|2021-05-05 10:10:30|||||||||12
1620209450000|2021-05-05 10:10:50|4180.46|4179.86|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|147
1620209460000|2021-05-05 10:11:00|4179.96|4179.36|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|61
1620209470000|2021-05-05 10:11:10|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|35
1620209480000|2021-05-05 10:11:20|||||||||5
1620209490000|2021-05-05 10:11:30|||||||||20
1620209500000|2021-05-05 10:11:40|||||||||24
1620209520000|2021-05-05 10:12:00|||||||||11
1620209530000|2021-05-05 10:12:10|4180.08|4179.48|4179.96|4179.36|4180.08|4179.48|4179.96|4179.36|17
1620209540000|2021-05-05 10:12:20|||||||||3
1620209550000|2021-05-05 10:12:30|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|31
1620209570000|2021-05-05 10:12:50|||||||||24
1620209580000|2021-05-05 10:13:00|||||||||1
1620209590000|2021-05-05 10:13:10|||||||||4
1620209600000|2021-05-05 10:13:20|||||||||2
1620209620000|2021-05-05 10:13:40|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|9
1620209630000|2021-05-05 10:13:50|||||||||2
1620209640000|2021-05-05 10:14:00|||||||||7
1620209650000|2021-05-05 10:14:10|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|30
1620209660000|2021-05-05 10:14:20|4180.58|4179.98|4180.46|4179.86|4180.58|4179.98|4180.46|4179.86|8
1620209670000|2021-05-05 10:14:30|||||||||41
1620209680000|2021-05-05 10:14:40|||||||||7
1620209700000|2021-05-05 10:15:00|4180.58|4179.98|4180.71|4180.11|4180.96|4180.36|4180.58|4179.98|49
1620209710000|2021-05-05 10:15:10|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|32
1620209720000|2021-05-05 10:15:20|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|32
1620209730000|2021-05-05 10:15:30|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|54
1620209740000|2021-05-05 10:15:40|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|8
1620209750000|2021-05-05 10:15:50|||||||||5
1620209760000|2021-05-05 10:16:00|||||||||2
1620209770000|2021-05-05 10:16:10|||||||||2
1620209780000|2021-05-05 10:16:20|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|17
1620209790000|2021-05-05 10:16:30|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|14
1620209810000|2021-05-05 10:16:50|||||||||6
1620209820000|2021-05-05 10:17:00|||||||||1
1620209840000|2021-05-05 10:17:20|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|12
1620209860000|2021-05-05 10:17:40|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|20
1620209880000|2021-05-05 10:18:00|||||||||2
1620209890000|2021-05-05 10:18:10|||||||||1
1620209900000|2021-05-05 10:18:20|||||||||3
1620209910000|2021-05-05 10:18:30|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|36
1620209920000|2021-05-05 10:18:40|||||||||1
1620209930000|2021-05-05 10:18:50|||||||||14
1620209940000|2021-05-05 10:19:00|||||||||9
1620209970000|2021-05-05 10:19:30|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.83|4180.23|7
1620209980000|2021-05-05 10:19:40|||||||||1
1620209990000|2021-05-05 10:19:50|||||||||1
1620210000000|2021-05-05 10:20:00|||||||||4
1620210010000|2021-05-05 10:20:10|||||||||2
1620210020000|2021-05-05 10:20:20|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|17
1620210030000|2021-05-05 10:20:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|43
1620210040000|2021-05-05 10:20:40|||||||||7
1620210050000|2021-05-05 10:20:50|||||||||2
1620210060000|2021-05-05 10:21:00|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|11
1620210070000|2021-05-05 10:21:10|||||||||43
1620210080000|2021-05-05 10:21:20|||||||||7
1620210090000|2021-05-05 10:21:30|||||||||11
1620210100000|2021-05-05 10:21:40|||||||||14
1620210110000|2021-05-05 10:21:50|||||||||5
1620210120000|2021-05-05 10:22:00|||||||||1
1620210130000|2021-05-05 10:22:10|||||||||6
1620210140000|2021-05-05 10:22:20|||||||||5
1620210150000|2021-05-05 10:22:30|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|31
1620210160000|2021-05-05 10:22:40|4181.96|4181.36|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|62
1620210170000|2021-05-05 10:22:50|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|11
1620210180000|2021-05-05 10:23:00|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|31
1620210190000|2021-05-05 10:23:10|||||||||17
1620210200000|2021-05-05 10:23:20|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|65
1620210210000|2021-05-05 10:23:30|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|17
1620210220000|2021-05-05 10:23:40|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|29
1620210230000|2021-05-05 10:23:50|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|58
1620210240000|2021-05-05 10:24:00|||||||||5
1620210250000|2021-05-05 10:24:10|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|58
1620210260000|2021-05-05 10:24:20|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|8
1620210270000|2021-05-05 10:24:30|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|17
1620210280000|2021-05-05 10:24:40|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|95
1620210290000|2021-05-05 10:24:50|||||||||1
1620210300000|2021-05-05 10:25:00|||||||||21
1620210310000|2021-05-05 10:25:10|||||||||1
1620210320000|2021-05-05 10:25:20|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|71
1620210330000|2021-05-05 10:25:30|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|44
1620210350000|2021-05-05 10:25:50|||||||||35
1620210360000|2021-05-05 10:26:00|4182.33|4181.73|4181.96|4181.36|4182.33|4181.73|4181.96|4181.36|46
1620210370000|2021-05-05 10:26:10|4182.08|4181.48|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|58
1620210380000|2021-05-05 10:26:20|||||||||17
1620210390000|2021-05-05 10:26:30|||||||||3
1620210400000|2021-05-05 10:26:40|||||||||5
1620210410000|2021-05-05 10:26:50|4182.08|4181.48|4182.08|4181.48|4182.08|4181.48|4182.08|4181.48|45
1620210420000|2021-05-05 10:27:00|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|0
1620210430000|2021-05-05 10:27:10|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|41
1620210440000|2021-05-05 10:27:20|||||||||1
1620210450000|2021-05-05 10:27:30|||||||||14
1620210460000|2021-05-05 10:27:40|||||||||2
1620210470000|2021-05-05 10:27:50|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|53
1620210480000|2021-05-05 10:28:00|||||||||3
1620210490000|2021-05-05 10:28:10|4182.21|4181.61|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|48
1620210500000|2021-05-05 10:28:20|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|23
1620210520000|2021-05-05 10:28:40|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|33
1620210530000|2021-05-05 10:28:50|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|35
1620210540000|2021-05-05 10:29:00|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|9
1620210550000|2021-05-05 10:29:10|4181.83|4181.23|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|11
1620210560000|2021-05-05 10:29:20|4181.83|4181.23|4182.21|4181.61|4182.21|4181.61|4181.83|4181.23|52
1620210570000|2021-05-05 10:29:30|||||||||1
1620210580000|2021-05-05 10:29:40|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|67
1620210600000|2021-05-05 10:30:00|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|32
1620210610000|2021-05-05 10:30:10|||||||||26
1620210620000|2021-05-05 10:30:20|||||||||6
1620210650000|2021-05-05 10:30:50|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|26
1620210660000|2021-05-05 10:31:00|||||||||2
1620210680000|2021-05-05 10:31:20|||||||||11
1620210690000|2021-05-05 10:31:30|4182.21|4181.61|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|75
1620210700000|2021-05-05 10:31:40|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|38
1620210710000|2021-05-05 10:31:50|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|25
1620210720000|2021-05-05 10:32:00|4182.21|4181.61|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|36
1620210740000|2021-05-05 10:32:20|4182.71|4182.11|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|106
1620210750000|2021-05-05 10:32:30|||||||||19
1620210760000|2021-05-05 10:32:40|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|13
1620210770000|2021-05-05 10:32:50|||||||||1
1620210790000|2021-05-05 10:33:10|||||||||3
1620210800000|2021-05-05 10:33:20|||||||||1
1620210810000|2021-05-05 10:33:30|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|54
1620210820000|2021-05-05 10:33:40|4182.83|4182.23|4182.96|4182.36|4183.21|4182.61|4182.71|4182.11|57
1620210830000|2021-05-05 10:33:50|||||||||1
1620210840000|2021-05-05 10:34:00|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4183.08|4182.48|34
1620210850000|2021-05-05 10:34:10|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|22
1620210860000|2021-05-05 10:34:20|||||||||2
1620210880000|2021-05-05 10:34:40|||||||||3
1620210890000|2021-05-05 10:34:50|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|55
1620210900000|2021-05-05 10:35:00|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|33
1620210910000|2021-05-05 10:35:10|||||||||3
1620210920000|2021-05-05 10:35:20|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4183.08|4182.48|28
1620210930000|2021-05-05 10:35:30|||||||||32
1620210940000|2021-05-05 10:35:40|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|61
1620210950000|2021-05-05 10:35:50|4183.71|4183.11|4184.21|4183.61|4184.21|4183.61|4183.71|4183.11|264
1620210960000|2021-05-05 10:36:00|4184.33|4183.73|4184.46|4183.86|4184.58|4183.98|4184.33|4183.73|162
1620210970000|2021-05-05 10:36:10|4184.33|4183.73|4184.21|4183.61|4184.46|4183.86|4183.96|4183.36|158
1620210980000|2021-05-05 10:36:20|4184.08|4183.48|4183.46|4182.86|4184.21|4183.61|4183.46|4182.86|67
1620210990000|2021-05-05 10:36:30|4183.33|4182.73|4183.21|4182.61|4183.46|4182.86|4183.21|4182.61|61
1620211000000|2021-05-05 10:36:40|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|1
1620211010000|2021-05-05 10:36:50|4183.08|4182.48|4182.96|4182.36|4183.08|4182.48|4182.96|4182.36|91
1620211020000|2021-05-05 10:37:00|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|20
1620211030000|2021-05-05 10:37:10|4182.96|4182.36|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|74
1620211040000|2021-05-05 10:37:20|4182.71|4182.11|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|21
1620211050000|2021-05-05 10:37:30|||||||||4
1620211060000|2021-05-05 10:37:40|4182.83|4182.23|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|36
1620211070000|2021-05-05 10:37:50|4182.83|4182.23|4182.83|4182.23|4182.96|4182.36|4182.83|4182.23|88
1620211080000|2021-05-05 10:38:00|4182.96|4182.36|4183.21|4182.61|4183.21|4182.61|4182.96|4182.36|30
1620211090000|2021-05-05 10:38:10|4182.96|4182.36|4183.21|4182.61|4183.21|4182.61|4182.96|4182.36|43
1620211100000|2021-05-05 10:38:20|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4183.08|4182.48|29
1620211110000|2021-05-05 10:38:30|||||||||5
1620211120000|2021-05-05 10:38:40|||||||||25
1620211140000|2021-05-05 10:39:00|||||||||1
1620211150000|2021-05-05 10:39:10|4183.46|4182.86|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|14
1620211160000|2021-05-05 10:39:20|||||||||6
1620211170000|2021-05-05 10:39:30|4183.46|4182.86|4183.46|4182.86|4183.58|4182.98|4183.46|4182.86|44
1620211180000|2021-05-05 10:39:40|4183.58|4182.98|4183.46|4182.86|4183.58|4182.98|4183.46|4182.86|4
1620211190000|2021-05-05 10:39:50|4183.58|4182.98|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|17
1620211200000|2021-05-05 10:40:00|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|69
1620211210000|2021-05-05 10:40:10|4183.58|4182.98|4181.71|4181.11|4183.71|4183.11|4181.46|4180.86|1660
1620211220000|2021-05-05 10:40:20|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|71
1620211230000|2021-05-05 10:40:30|||||||||80
1620211240000|2021-05-05 10:40:40|4181.83|4181.23|4181.46|4180.86|4181.83|4181.23|4181.46|4180.86|91
1620211250000|2021-05-05 10:40:50|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|80
1620211260000|2021-05-05 10:41:00|4181.46|4180.86|4180.96|4180.36|4181.46|4180.86|4180.96|4180.36|183
1620211270000|2021-05-05 10:41:10|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|77
1620211280000|2021-05-05 10:41:20|4181.33|4180.73|4181.71|4181.11|4181.71|4181.11|4181.33|4180.73|75
1620211290000|2021-05-05 10:41:30|4181.21|4180.61|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|52
1620211300000|2021-05-05 10:41:40|4181.58|4180.98|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|75
1620211310000|2021-05-05 10:41:50|||||||||39
1620211320000|2021-05-05 10:42:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|2
1620211330000|2021-05-05 10:42:10|4181.46|4180.86|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|17
1620211340000|2021-05-05 10:42:20|||||||||10
1620211350000|2021-05-05 10:42:30|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|46
1620211360000|2021-05-05 10:42:40|||||||||2
1620211370000|2021-05-05 10:42:50|||||||||3
1620211380000|2021-05-05 10:43:00|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|61
1620211390000|2021-05-05 10:43:10|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|38
1620211410000|2021-05-05 10:43:30|||||||||5
1620211420000|2021-05-05 10:43:40|||||||||1
1620211430000|2021-05-05 10:43:50|||||||||2
1620211440000|2021-05-05 10:44:00|||||||||3
1620211450000|2021-05-05 10:44:10|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|83
1620211460000|2021-05-05 10:44:20|||||||||3
1620211470000|2021-05-05 10:44:30|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|16
1620211480000|2021-05-05 10:44:40|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|20
1620211490000|2021-05-05 10:44:50|4180.96|4180.36|4181.08|4180.48|4181.08|4180.48|4180.96|4180.36|99
1620211500000|2021-05-05 10:45:00|4181.21|4180.61|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|21
1620211510000|2021-05-05 10:45:10|||||||||14
1620211520000|2021-05-05 10:45:20|||||||||2
1620211530000|2021-05-05 10:45:30|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|24
1620211540000|2021-05-05 10:45:40|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|24
1620211550000|2021-05-05 10:45:50|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|36
1620211560000|2021-05-05 10:46:00|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|25
1620211570000|2021-05-05 10:46:10|||||||||1
1620211580000|2021-05-05 10:46:20|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|40
1620211590000|2021-05-05 10:46:30|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|69
1620211600000|2021-05-05 10:46:40|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|11
1620211610000|2021-05-05 10:46:50|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|6
1620211620000|2021-05-05 10:47:00|4181.21|4180.61|4181.33|4180.73|4181.33|4180.73|4181.21|4180.61|35
1620211630000|2021-05-05 10:47:10|4181.46|4180.86|4181.46|4180.86|4181.58|4180.98|4181.33|4180.73|15
1620211640000|2021-05-05 10:47:20|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|13
1620211650000|2021-05-05 10:47:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|19
1620211660000|2021-05-05 10:47:40|||||||||1
1620211670000|2021-05-05 10:47:50|4181.58|4180.98|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|51
1620211680000|2021-05-05 10:48:00|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|39
1620211690000|2021-05-05 10:48:10|||||||||41
1620211700000|2021-05-05 10:48:20|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|5
1620211720000|2021-05-05 10:48:40|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|21
1620211730000|2021-05-05 10:48:50|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|13
1620211740000|2021-05-05 10:49:00|||||||||1
1620211750000|2021-05-05 10:49:10|||||||||1
1620211760000|2021-05-05 10:49:20|||||||||6
1620211770000|2021-05-05 10:49:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|21
1620211780000|2021-05-05 10:49:40|||||||||2
1620211790000|2021-05-05 10:49:50|||||||||11
1620211800000|2021-05-05 10:50:00|||||||||11
1620211810000|2021-05-05 10:50:10|||||||||2
1620211820000|2021-05-05 10:50:20|4181.71|4181.11|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|122
1620211830000|2021-05-05 10:50:30|||||||||11
1620211840000|2021-05-05 10:50:40|||||||||1
1620211850000|2021-05-05 10:50:50|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|56
1620211860000|2021-05-05 10:51:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|135
1620211870000|2021-05-05 10:51:10|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|171
1620211880000|2021-05-05 10:51:20|4180.96|4180.36|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|174
1620211890000|2021-05-05 10:51:30|4180.71|4180.11|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|260
1620211900000|2021-05-05 10:51:40|||||||||1
1620211910000|2021-05-05 10:51:50|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|79
1620211920000|2021-05-05 10:52:00|||||||||6
1620211930000|2021-05-05 10:52:10|||||||||23
1620211940000|2021-05-05 10:52:20|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|88
1620211960000|2021-05-05 10:52:40|||||||||61
1620211970000|2021-05-05 10:52:50|||||||||11
1620211980000|2021-05-05 10:53:00|||||||||35
1620212010000|2021-05-05 10:53:30|||||||||19
1620212020000|2021-05-05 10:53:40|||||||||2
1620212030000|2021-05-05 10:53:50|||||||||2
1620212040000|2021-05-05 10:54:00|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|47
1620212050000|2021-05-05 10:54:10|||||||||1
1620212060000|2021-05-05 10:54:20|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|114
1620212070000|2021-05-05 10:54:30|||||||||4
1620212080000|2021-05-05 10:54:40|||||||||2
1620212090000|2021-05-05 10:54:50|||||||||2
1620212100000|2021-05-05 10:55:00|||||||||64
1620212110000|2021-05-05 10:55:10|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|32
1620212130000|2021-05-05 10:55:30|||||||||14
1620212140000|2021-05-05 10:55:40|||||||||4
1620212150000|2021-05-05 10:55:50|||||||||48
1620212170000|2021-05-05 10:56:10|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|35
1620212180000|2021-05-05 10:56:20|||||||||2
1620212190000|2021-05-05 10:56:30|4182.08|4181.48|4181.21|4180.61|4182.08|4181.48|4181.21|4180.61|210
1620212200000|2021-05-05 10:56:40|4180.96|4180.36|4181.21|4180.61|4181.46|4180.86|4180.96|4180.36|186
1620212210000|2021-05-05 10:56:50|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|13
1620212230000|2021-05-05 10:57:10|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|44
1620212240000|2021-05-05 10:57:20|||||||||14
1620212250000|2021-05-05 10:57:30|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|61
1620212260000|2021-05-05 10:57:40|||||||||4
1620212270000|2021-05-05 10:57:50|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|56
1620212290000|2021-05-05 10:58:10|||||||||6
1620212300000|2021-05-05 10:58:20|||||||||1
1620212310000|2021-05-05 10:58:30|||||||||5
1620212320000|2021-05-05 10:58:40|||||||||3
1620212330000|2021-05-05 10:58:50|||||||||6
1620212350000|2021-05-05 10:59:10|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|82
1620212360000|2021-05-05 10:59:20|||||||||1
1620212370000|2021-05-05 10:59:30|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|76
1620212380000|2021-05-05 10:59:40|||||||||5
1620212390000|2021-05-05 10:59:50|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|39
1620212400000|2021-05-05 11:00:00|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|92
1620212410000|2021-05-05 11:00:10|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|34
1620212420000|2021-05-05 11:00:20|4181.58|4180.98|4180.71|4180.11|4181.58|4180.98|4180.71|4180.11|131
1620212430000|2021-05-05 11:00:30|||||||||19
1620212440000|2021-05-05 11:00:40|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|83
1620212450000|2021-05-05 11:00:50|||||||||9
1620212460000|2021-05-05 11:01:00|4180.58|4179.98|4180.33|4179.73|4180.71|4180.11|4180.33|4179.73|88
1620212470000|2021-05-05 11:01:10|4180.46|4179.86|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|73
1620212480000|2021-05-05 11:01:20|||||||||7
1620212490000|2021-05-05 11:01:30|||||||||16
1620212500000|2021-05-05 11:01:40|||||||||3
1620212510000|2021-05-05 11:01:50|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|87
1620212520000|2021-05-05 11:02:00|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|21
1620212530000|2021-05-05 11:02:10|4180.46|4179.86|4179.96|4179.36|4180.46|4179.86|4179.96|4179.36|82
1620212540000|2021-05-05 11:02:20|4180.21|4179.61|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|102
1620212550000|2021-05-05 11:02:30|||||||||10
1620212560000|2021-05-05 11:02:40|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|65
1620212570000|2021-05-05 11:02:50|4180.33|4179.73|4180.21|4179.61|4180.33|4179.73|4180.21|4179.61|3
1620212580000|2021-05-05 11:03:00|||||||||2
1620212590000|2021-05-05 11:03:10|||||||||24
1620212600000|2021-05-05 11:03:20|||||||||2
1620212610000|2021-05-05 11:03:30|||||||||2
1620212620000|2021-05-05 11:03:40|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|38
1620212630000|2021-05-05 11:03:50|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|17
1620212640000|2021-05-05 11:04:00|4179.96|4179.36|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|232
1620212650000|2021-05-05 11:04:10|||||||||1
1620212660000|2021-05-05 11:04:20|||||||||2
1620212670000|2021-05-05 11:04:30|||||||||15
1620212680000|2021-05-05 11:04:40|4179.71|4179.11|4179.83|4179.23|4179.83|4179.23|4179.71|4179.11|115
1620212690000|2021-05-05 11:04:50|4179.71|4179.11|4179.96|4179.36|4179.96|4179.36|4179.71|4179.11|15
1620212700000|2021-05-05 11:05:00|||||||||4
1620212710000|2021-05-05 11:05:10|||||||||21
1620212720000|2021-05-05 11:05:20|4180.08|4179.48|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|92
1620212730000|2021-05-05 11:05:30|4180.21|4179.61|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|34
1620212740000|2021-05-05 11:05:40|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|14
1620212750000|2021-05-05 11:05:50|4179.96|4179.36|4179.96|4179.36|4180.08|4179.48|4179.96|4179.36|40
1620212760000|2021-05-05 11:06:00|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|32
1620212770000|2021-05-05 11:06:10|||||||||1
1620212780000|2021-05-05 11:06:20|||||||||60
1620212790000|2021-05-05 11:06:30|4180.08|4179.48|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|38
1620212800000|2021-05-05 11:06:40|||||||||4
1620212810000|2021-05-05 11:06:50|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|162
1620212820000|2021-05-05 11:07:00|||||||||4
1620212830000|2021-05-05 11:07:10|4179.58|4178.98|4179.46|4178.86|4179.58|4178.98|4179.46|4178.86|38
1620212840000|2021-05-05 11:07:20|4179.33|4178.73|4179.46|4178.86|4179.46|4178.86|4179.33|4178.73|193
1620212850000|2021-05-05 11:07:30|||||||||8
1620212860000|2021-05-05 11:07:40|||||||||22
1620212870000|2021-05-05 11:07:50|||||||||9
1620212880000|2021-05-05 11:08:00|||||||||15
1620212890000|2021-05-05 11:08:10|4179.21|4178.61|4178.46|4177.86|4179.21|4178.61|4178.46|4177.86|291
1620212900000|2021-05-05 11:08:20|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|65
1620212910000|2021-05-05 11:08:30|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|166
1620212920000|2021-05-05 11:08:40|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|84
1620212930000|2021-05-05 11:08:50|4178.46|4177.86|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|65
1620212940000|2021-05-05 11:09:00|||||||||35
1620212950000|2021-05-05 11:09:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|32
1620212960000|2021-05-05 11:09:20|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|122
1620212970000|2021-05-05 11:09:30|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|131
1620212980000|2021-05-05 11:09:40|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|66
1620213000000|2021-05-05 11:10:00|4178.58|4177.98|4178.21|4177.61|4178.58|4177.98|4178.21|4177.61|105
1620213010000|2021-05-05 11:10:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|50
1620213020000|2021-05-05 11:10:20|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|187
1620213030000|2021-05-05 11:10:30|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|9
1620213040000|2021-05-05 11:10:40|4178.83|4178.23|4178.46|4177.86|4178.83|4178.23|4178.46|4177.86|56
1620213050000|2021-05-05 11:10:50|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|42
1620213060000|2021-05-05 11:11:00|4178.83|4178.23|4178.71|4178.11|4178.83|4178.23|4178.71|4178.11|64
1620213070000|2021-05-05 11:11:10|4178.58|4177.98|4178.33|4177.73|4178.71|4178.11|4178.33|4177.73|64
1620213080000|2021-05-05 11:11:20|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|23
1620213090000|2021-05-05 11:11:30|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|61
1620213100000|2021-05-05 11:11:40|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.58|4177.98|53
1620213110000|2021-05-05 11:11:50|||||||||4
1620213120000|2021-05-05 11:12:00|4178.46|4177.86|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|67
1620213130000|2021-05-05 11:12:10|||||||||26
1620213140000|2021-05-05 11:12:20|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|21
1620213150000|2021-05-05 11:12:30|4177.96|4177.36|4178.21|4177.61|4178.33|4177.73|4177.96|4177.36|220
1620213160000|2021-05-05 11:12:40|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|75
1620213170000|2021-05-05 11:12:50|4178.46|4177.86|4178.46|4177.86|4178.71|4178.11|4178.46|4177.86|50
1620213180000|2021-05-05 11:13:00|||||||||1
1620213190000|2021-05-05 11:13:10|4178.58|4177.98|4178.71|4178.11|4178.71|4178.11|4178.46|4177.86|48
1620213200000|2021-05-05 11:13:20|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|42
1620213210000|2021-05-05 11:13:30|||||||||27
1620213220000|2021-05-05 11:13:40|||||||||4
1620213230000|2021-05-05 11:13:50|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|33
1620213240000|2021-05-05 11:14:00|||||||||3
1620213250000|2021-05-05 11:14:10|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|42
1620213260000|2021-05-05 11:14:20|||||||||4
1620213270000|2021-05-05 11:14:30|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|28
1620213280000|2021-05-05 11:14:40|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|22
1620213290000|2021-05-05 11:14:50|||||||||5
1620213300000|2021-05-05 11:15:00|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|25
1620213310000|2021-05-05 11:15:10|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|13
1620213320000|2021-05-05 11:15:20|||||||||15
1620213330000|2021-05-05 11:15:30|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|54
1620213340000|2021-05-05 11:15:40|||||||||1
1620213360000|2021-05-05 11:16:00|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|41
1620213370000|2021-05-05 11:16:10|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|70
1620213380000|2021-05-05 11:16:20|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|195
1620213390000|2021-05-05 11:16:30|||||||||14
1620213400000|2021-05-05 11:16:40|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|60
1620213410000|2021-05-05 11:16:50|||||||||26
1620213420000|2021-05-05 11:17:00|||||||||18
1620213430000|2021-05-05 11:17:10|||||||||4
1620213440000|2021-05-05 11:17:20|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|25
1620213450000|2021-05-05 11:17:30|||||||||42
1620213460000|2021-05-05 11:17:40|||||||||13
1620213470000|2021-05-05 11:17:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|35
1620213480000|2021-05-05 11:18:00|||||||||7
1620213510000|2021-05-05 11:18:30|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|30
1620213520000|2021-05-05 11:18:40|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|23
1620213530000|2021-05-05 11:18:50|||||||||3
1620213540000|2021-05-05 11:19:00|4178.33|4177.73|4178.21|4177.61|4178.33|4177.73|4178.21|4177.61|32
1620213550000|2021-05-05 11:19:10|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|50
1620213560000|2021-05-05 11:19:20|||||||||13
1620213590000|2021-05-05 11:19:50|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|31
1620213600000|2021-05-05 11:20:00|||||||||5
1620213610000|2021-05-05 11:20:10|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|35
1620213620000|2021-05-05 11:20:20|4178.21|4177.61|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|75
1620213630000|2021-05-05 11:20:30|||||||||9
1620213640000|2021-05-05 11:20:40|||||||||12
1620213650000|2021-05-05 11:20:50|||||||||56
1620213660000|2021-05-05 11:21:00|4178.21|4177.61|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|61
1620213670000|2021-05-05 11:21:10|||||||||15
1620213680000|2021-05-05 11:21:20|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4177.96|4177.36|46
1620213690000|2021-05-05 11:21:30|||||||||4
1620213700000|2021-05-05 11:21:40|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.33|4177.73|57
1620213710000|2021-05-05 11:21:50|||||||||45
1620213720000|2021-05-05 11:22:00|4178.33|4177.73|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|35
1620213730000|2021-05-05 11:22:10|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|37
1620213740000|2021-05-05 11:22:20|||||||||4
1620213750000|2021-05-05 11:22:30|4178.33|4177.73|4177.96|4177.36|4178.46|4177.86|4177.96|4177.36|133
1620213760000|2021-05-05 11:22:40|||||||||97
1620213770000|2021-05-05 11:22:50|4177.71|4177.11|4177.46|4176.86|4177.96|4177.36|4177.46|4176.86|185
1620213780000|2021-05-05 11:23:00|||||||||10
1620213790000|2021-05-05 11:23:10|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|35
1620213800000|2021-05-05 11:23:20|4177.46|4176.86|4177.46|4176.86|4177.58|4176.98|4177.46|4176.86|47
1620213810000|2021-05-05 11:23:30|||||||||1
1620213820000|2021-05-05 11:23:40|4177.58|4176.98|4177.71|4177.11|4177.71|4177.11|4177.58|4176.98|26
1620213830000|2021-05-05 11:23:50|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|4177.96|4177.36|97
1620213840000|2021-05-05 11:24:00|4178.08|4177.48|4178.21|4177.61|4178.21|4177.61|4178.08|4177.48|60
1620213850000|2021-05-05 11:24:10|||||||||5
1620213860000|2021-05-05 11:24:20|||||||||8
1620213870000|2021-05-05 11:24:30|4178.33|4177.73|4178.33|4177.73|4178.46|4177.86|4178.21|4177.61|50
1620213880000|2021-05-05 11:24:40|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4178.21|4177.61|10
1620213890000|2021-05-05 11:24:50|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|4178.46|4177.86|56
1620213900000|2021-05-05 11:25:00|||||||||7
1620213910000|2021-05-05 11:25:10|4178.58|4177.98|4178.46|4177.86|4178.58|4177.98|4178.46|4177.86|29
1620213920000|2021-05-05 11:25:20|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|4178.71|4178.11|24
1620213930000|2021-05-05 11:25:30|4178.96|4178.36|4179.21|4178.61|4179.21|4178.61|4178.96|4178.36|132
1620213940000|2021-05-05 11:25:40|4179.46|4178.86|4179.71|4179.11|4179.71|4179.11|4179.46|4178.86|145
1620213950000|2021-05-05 11:25:50|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|4179.46|4178.86|88
1620213960000|2021-05-05 11:26:00|4179.33|4178.73|4179.96|4179.36|4179.96|4179.36|4179.33|4178.73|149
1620213970000|2021-05-05 11:26:10|4179.71|4179.11|4180.08|4179.48|4180.08|4179.48|4179.71|4179.11|96
1620213980000|2021-05-05 11:26:20|4180.21|4179.61|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|82
1620213990000|2021-05-05 11:26:30|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|4179.71|4179.11|28
1620214000000|2021-05-05 11:26:40|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|28
1620214010000|2021-05-05 11:26:50|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|116
1620214020000|2021-05-05 11:27:00|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|37
1620214030000|2021-05-05 11:27:10|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|4179.96|4179.36|114
1620214040000|2021-05-05 11:27:20|4180.08|4179.48|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|39
1620214050000|2021-05-05 11:27:30|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4180.08|4179.48|4
1620214060000|2021-05-05 11:27:40|4180.08|4179.48|4180.21|4179.61|4180.21|4179.61|4179.96|4179.36|28
1620214070000|2021-05-05 11:27:50|4180.33|4179.73|4180.21|4179.61|4180.46|4179.86|4180.21|4179.61|45
1620214080000|2021-05-05 11:28:00|||||||||5
1620214090000|2021-05-05 11:28:10|||||||||31
1620214100000|2021-05-05 11:28:20|||||||||3
1620214110000|2021-05-05 11:28:30|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|39
1620214120000|2021-05-05 11:28:40|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|12
1620214130000|2021-05-05 11:28:50|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|49
1620214140000|2021-05-05 11:29:00|4180.96|4180.36|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|70
1620214150000|2021-05-05 11:29:10|||||||||45
1620214160000|2021-05-05 11:29:20|||||||||4
1620214170000|2021-05-05 11:29:30|4180.96|4180.36|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|86
1620214190000|2021-05-05 11:29:50|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|64
1620214200000|2021-05-05 11:30:00|4180.96|4180.36|4180.46|4179.86|4180.96|4180.36|4180.46|4179.86|63
1620214210000|2021-05-05 11:30:10|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.58|4179.98|70
1620214220000|2021-05-05 11:30:20|4180.96|4180.36|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|86
1620214230000|2021-05-05 11:30:30|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|81
1620214240000|2021-05-05 11:30:40|4181.46|4180.86|4181.21|4180.61|4181.58|4180.98|4181.21|4180.61|82
1620214250000|2021-05-05 11:30:50|4181.08|4180.48|4181.46|4180.86|4181.46|4180.86|4180.96|4180.36|56
1620214260000|2021-05-05 11:31:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|48
1620214270000|2021-05-05 11:31:10|4181.83|4181.23|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|36
1620214280000|2021-05-05 11:31:20|||||||||10
1620214290000|2021-05-05 11:31:30|||||||||6
1620214300000|2021-05-05 11:31:40|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|21
1620214310000|2021-05-05 11:31:50|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|39
1620214320000|2021-05-05 11:32:00|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|69
1620214330000|2021-05-05 11:32:10|||||||||46
1620214340000|2021-05-05 11:32:20|||||||||12
1620214350000|2021-05-05 11:32:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|24
1620214360000|2021-05-05 11:32:40|4181.58|4180.98|4181.71|4181.11|4181.96|4181.36|4181.58|4180.98|46
1620214380000|2021-05-05 11:33:00|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|57
1620214390000|2021-05-05 11:33:10|4181.46|4180.86|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|64
1620214400000|2021-05-05 11:33:20|||||||||2
1620214410000|2021-05-05 11:33:30|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|33
1620214420000|2021-05-05 11:33:40|||||||||3
1620214430000|2021-05-05 11:33:50|||||||||6
1620214440000|2021-05-05 11:34:00|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|50
1620214450000|2021-05-05 11:34:10|4182.08|4181.48|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|89
1620214460000|2021-05-05 11:34:20|||||||||15
1620214470000|2021-05-05 11:34:30|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|28
1620214480000|2021-05-05 11:34:40|||||||||7
1620214490000|2021-05-05 11:34:50|||||||||5
1620214500000|2021-05-05 11:35:00|4182.08|4181.48|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|68
1620214510000|2021-05-05 11:35:10|||||||||2
1620214520000|2021-05-05 11:35:20|||||||||13
1620214530000|2021-05-05 11:35:30|||||||||2
1620214540000|2021-05-05 11:35:40|||||||||10
1620214550000|2021-05-05 11:35:50|||||||||6
1620214560000|2021-05-05 11:36:00|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|108
1620214570000|2021-05-05 11:36:10|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|62
1620214580000|2021-05-05 11:36:20|||||||||1
1620214590000|2021-05-05 11:36:30|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|20
1620214620000|2021-05-05 11:37:00|4181.71|4181.11|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|92
1620214630000|2021-05-05 11:37:10|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|16
1620214640000|2021-05-05 11:37:20|4182.08|4181.48|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|76
1620214650000|2021-05-05 11:37:30|||||||||27
1620214660000|2021-05-05 11:37:40|4181.71|4181.11|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|34
1620214670000|2021-05-05 11:37:50|||||||||1
1620214680000|2021-05-05 11:38:00|4181.58|4180.98|4181.96|4181.36|4181.96|4181.36|4181.46|4180.86|107
1620214690000|2021-05-05 11:38:10|||||||||2
1620214700000|2021-05-05 11:38:20|4181.71|4181.11|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|34
1620214710000|2021-05-05 11:38:30|||||||||1
1620214720000|2021-05-05 11:38:40|||||||||6
1620214730000|2021-05-05 11:38:50|4181.83|4181.23|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|21
1620214740000|2021-05-05 11:39:00|||||||||3
1620214760000|2021-05-05 11:39:20|||||||||2
1620214770000|2021-05-05 11:39:30|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|43
1620214780000|2021-05-05 11:39:40|||||||||77
1620214790000|2021-05-05 11:39:50|||||||||45
1620214800000|2021-05-05 11:40:00|||||||||1
1620214810000|2021-05-05 11:40:10|||||||||7
1620214820000|2021-05-05 11:40:20|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|62
1620214830000|2021-05-05 11:40:30|||||||||22
1620214840000|2021-05-05 11:40:40|||||||||3
1620214850000|2021-05-05 11:40:50|||||||||2
1620214860000|2021-05-05 11:41:00|||||||||9
1620214870000|2021-05-05 11:41:10|||||||||1
1620214880000|2021-05-05 11:41:20|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|53
1620214890000|2021-05-05 11:41:30|||||||||9
1620214900000|2021-05-05 11:41:40|4182.08|4181.48|4182.71|4182.11|4182.71|4182.11|4182.08|4181.48|242
1620214910000|2021-05-05 11:41:50|4182.58|4181.98|4182.71|4182.11|4182.96|4182.36|4182.58|4181.98|209
1620214920000|2021-05-05 11:42:00|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|76
1620214930000|2021-05-05 11:42:10|||||||||19
1620214940000|2021-05-05 11:42:20|||||||||7
1620214950000|2021-05-05 11:42:30|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|81
1620214960000|2021-05-05 11:42:40|4182.21|4181.61|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|115
1620214970000|2021-05-05 11:42:50|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|17
1620214980000|2021-05-05 11:43:00|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|27
1620214990000|2021-05-05 11:43:10|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|68
1620215000000|2021-05-05 11:43:20|4182.33|4181.73|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|23
1620215020000|2021-05-05 11:43:40|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|28
1620215030000|2021-05-05 11:43:50|||||||||3
1620215040000|2021-05-05 11:44:00|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.58|4180.98|98
1620215050000|2021-05-05 11:44:10|4181.58|4180.98|4181.21|4180.61|4181.58|4180.98|4181.21|4180.61|84
1620215060000|2021-05-05 11:44:20|||||||||84
1620215070000|2021-05-05 11:44:30|||||||||28
1620215080000|2021-05-05 11:44:40|||||||||13
1620215090000|2021-05-05 11:44:50|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|56
1620215100000|2021-05-05 11:45:00|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|67
1620215110000|2021-05-05 11:45:10|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|26
1620215120000|2021-05-05 11:45:20|4181.58|4180.98|4180.96|4180.36|4181.58|4180.98|4180.96|4180.36|93
1620215140000|2021-05-05 11:45:40|4181.21|4180.61|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|44
1620215150000|2021-05-05 11:45:50|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|40
1620215170000|2021-05-05 11:46:10|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|35
1620215180000|2021-05-05 11:46:20|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|45
1620215190000|2021-05-05 11:46:30|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|30
1620215200000|2021-05-05 11:46:40|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|31
1620215210000|2021-05-05 11:46:50|||||||||1
1620215220000|2021-05-05 11:47:00|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|22
1620215230000|2021-05-05 11:47:10|||||||||3
1620215240000|2021-05-05 11:47:20|||||||||27
1620215250000|2021-05-05 11:47:30|||||||||6
1620215260000|2021-05-05 11:47:40|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|28
1620215270000|2021-05-05 11:47:50|||||||||6
1620215280000|2021-05-05 11:48:00|||||||||1
1620215290000|2021-05-05 11:48:10|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|33
1620215310000|2021-05-05 11:48:30|||||||||31
1620215320000|2021-05-05 11:48:40|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|22
1620215330000|2021-05-05 11:48:50|||||||||19
1620215340000|2021-05-05 11:49:00|4181.08|4180.48|4180.96|4180.36|4181.08|4180.48|4180.96|4180.36|23
1620215350000|2021-05-05 11:49:10|4180.83|4180.23|4180.71|4180.11|4180.83|4180.23|4180.71|4180.11|42
1620215360000|2021-05-05 11:49:20|||||||||3
1620215370000|2021-05-05 11:49:30|4180.46|4179.86|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|97
1620215380000|2021-05-05 11:49:40|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|4180.21|4179.61|52
1620215390000|2021-05-05 11:49:50|||||||||5
1620215400000|2021-05-05 11:50:00|4180.33|4179.73|4180.46|4179.86|4180.46|4179.86|4180.33|4179.73|27
1620215410000|2021-05-05 11:50:10|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|4180.71|4180.11|18
1620215420000|2021-05-05 11:50:20|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|99
1620215430000|2021-05-05 11:50:30|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|93
1620215440000|2021-05-05 11:50:40|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|21
1620215450000|2021-05-05 11:50:50|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|78
1620215460000|2021-05-05 11:51:00|||||||||20
1620215470000|2021-05-05 11:51:10|||||||||57
1620215480000|2021-05-05 11:51:20|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|15
1620215490000|2021-05-05 11:51:30|||||||||1
1620215500000|2021-05-05 11:51:40|||||||||8
1620215510000|2021-05-05 11:51:50|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|78
1620215520000|2021-05-05 11:52:00|4181.21|4180.61|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|36
1620215530000|2021-05-05 11:52:10|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|29
1620215540000|2021-05-05 11:52:20|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4180.96|4180.36|29
1620215550000|2021-05-05 11:52:30|||||||||6
1620215560000|2021-05-05 11:52:40|||||||||5
1620215570000|2021-05-05 11:52:50|||||||||2
1620215580000|2021-05-05 11:53:00|||||||||6
1620215590000|2021-05-05 11:53:10|||||||||2
1620215600000|2021-05-05 11:53:20|||||||||3
1620215610000|2021-05-05 11:53:30|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|20
1620215620000|2021-05-05 11:53:40|||||||||34
1620215630000|2021-05-05 11:53:50|4181.21|4180.61|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|34
1620215640000|2021-05-05 11:54:00|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|7
1620215650000|2021-05-05 11:54:10|||||||||4
1620215660000|2021-05-05 11:54:20|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.21|4180.61|33
1620215670000|2021-05-05 11:54:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|8
1620215680000|2021-05-05 11:54:40|||||||||1
1620215690000|2021-05-05 11:54:50|4181.21|4180.61|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|33
1620215700000|2021-05-05 11:55:00|||||||||4
1620215710000|2021-05-05 11:55:10|||||||||5
1620215720000|2021-05-05 11:55:20|||||||||1
1620215740000|2021-05-05 11:55:40|||||||||4
1620215750000|2021-05-05 11:55:50|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|62
1620215760000|2021-05-05 11:56:00|4181.33|4180.73|4181.96|4181.36|4181.96|4181.36|4181.33|4180.73|138
1620215770000|2021-05-05 11:56:10|||||||||37
1620215780000|2021-05-05 11:56:20|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|69
1620215790000|2021-05-05 11:56:30|4181.71|4181.11|4181.21|4180.61|4181.71|4181.11|4181.21|4180.61|469
1620215800000|2021-05-05 11:56:40|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|51
1620215810000|2021-05-05 11:56:50|||||||||2
1620215820000|2021-05-05 11:57:00|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|138
1620215830000|2021-05-05 11:57:10|||||||||11
1620215840000|2021-05-05 11:57:20|4181.58|4180.98|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|41
1620215850000|2021-05-05 11:57:30|||||||||2
1620215860000|2021-05-05 11:57:40|||||||||3
1620215870000|2021-05-05 11:57:50|||||||||3
1620215880000|2021-05-05 11:58:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|22
1620215890000|2021-05-05 11:58:10|||||||||4
1620215900000|2021-05-05 11:58:20|||||||||2
1620215910000|2021-05-05 11:58:30|||||||||3
1620215920000|2021-05-05 11:58:40|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|34
1620215930000|2021-05-05 11:58:50|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|138
1620215940000|2021-05-05 11:59:00|4182.08|4181.48|4181.71|4181.11|4182.08|4181.48|4181.71|4181.11|93
1620215950000|2021-05-05 11:59:10|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|32
1620215960000|2021-05-05 11:59:20|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|40
1620215970000|2021-05-05 11:59:30|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|72
1620215980000|2021-05-05 11:59:40|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|17
1620215990000|2021-05-05 11:59:50|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|34
1620216000000|2021-05-05 12:00:00|4181.46|4180.86|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|260
1620216010000|2021-05-05 12:00:10|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|35
1620216020000|2021-05-05 12:00:20|||||||||8
1620216030000|2021-05-05 12:00:30|||||||||6
1620216040000|2021-05-05 12:00:40|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|122
1620216050000|2021-05-05 12:00:50|||||||||6
1620216060000|2021-05-05 12:01:00|||||||||10
1620216070000|2021-05-05 12:01:10|||||||||169
1620216080000|2021-05-05 12:01:20|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|54
1620216090000|2021-05-05 12:01:30|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|77
1620216100000|2021-05-05 12:01:40|4181.46|4180.86|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|89
1620216110000|2021-05-05 12:01:50|||||||||37
1620216120000|2021-05-05 12:02:00|4181.83|4181.23|4182.21|4181.61|4182.21|4181.61|4181.83|4181.23|75
1620216130000|2021-05-05 12:02:10|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|219
1620216140000|2021-05-05 12:02:20|4181.46|4180.86|4181.71|4181.11|4181.83|4181.23|4181.21|4180.61|263
1620216150000|2021-05-05 12:02:30|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|87
1620216160000|2021-05-05 12:02:40|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|42
1620216170000|2021-05-05 12:02:50|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|111
1620216180000|2021-05-05 12:03:00|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|10
1620216190000|2021-05-05 12:03:10|||||||||3
1620216200000|2021-05-05 12:03:20|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|68
1620216210000|2021-05-05 12:03:30|4181.46|4180.86|4181.71|4181.11|4181.96|4181.36|4181.46|4180.86|93
1620216220000|2021-05-05 12:03:40|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|41
1620216230000|2021-05-05 12:03:50|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|20
1620216240000|2021-05-05 12:04:00|||||||||14
1620216250000|2021-05-05 12:04:10|4181.96|4181.36|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|37
1620216260000|2021-05-05 12:04:20|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|8
1620216270000|2021-05-05 12:04:30|4181.96|4181.36|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|40
1620216280000|2021-05-05 12:04:40|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4181.96|4181.36|45
1620216290000|2021-05-05 12:04:50|||||||||241
1620216300000|2021-05-05 12:05:00|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|447
1620216310000|2021-05-05 12:05:10|4182.58|4181.98|4183.21|4182.61|4183.21|4182.61|4182.58|4181.98|438
1620216320000|2021-05-05 12:05:20|4183.33|4182.73|4183.21|4182.61|4183.33|4182.73|4183.21|4182.61|81
1620216330000|2021-05-05 12:05:30|4183.33|4182.73|4183.21|4182.61|4183.33|4182.73|4183.21|4182.61|19
1620216340000|2021-05-05 12:05:40|4182.96|4182.36|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|213
1620216350000|2021-05-05 12:05:50|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.71|4182.11|91
1620216360000|2021-05-05 12:06:00|4183.21|4182.61|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|89
1620216370000|2021-05-05 12:06:10|4183.08|4182.48|4183.08|4182.48|4183.21|4182.61|4183.08|4182.48|50
1620216380000|2021-05-05 12:06:20|4183.21|4182.61|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|74
1620216390000|2021-05-05 12:06:30|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|118
1620216400000|2021-05-05 12:06:40|||||||||3
1620216410000|2021-05-05 12:06:50|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|93
1620216420000|2021-05-05 12:07:00|4183.21|4182.61|4183.71|4183.11|4183.83|4183.23|4183.21|4182.61|593
1620216430000|2021-05-05 12:07:10|4183.96|4183.36|4183.96|4183.36|4184.21|4183.61|4183.96|4183.36|177
1620216440000|2021-05-05 12:07:20|4184.08|4183.48|4183.71|4183.11|4184.08|4183.48|4183.71|4183.11|64
1620216450000|2021-05-05 12:07:30|4183.96|4183.36|4183.96|4183.36|4184.08|4183.48|4183.96|4183.36|82
1620216460000|2021-05-05 12:07:40|4184.21|4183.61|4183.71|4183.11|4184.21|4183.61|4183.71|4183.11|134
1620216470000|2021-05-05 12:07:50|4183.58|4182.98|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|72
1620216480000|2021-05-05 12:08:00|4183.96|4183.36|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|140
1620216490000|2021-05-05 12:08:10|4183.83|4183.23|4183.96|4183.36|4183.96|4183.36|4183.83|4183.23|78
1620216500000|2021-05-05 12:08:20|4183.71|4183.11|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|187
1620216510000|2021-05-05 12:08:30|4183.71|4183.11|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|120
1620216520000|2021-05-05 12:08:40|4184.21|4183.61|4183.96|4183.36|4184.21|4183.61|4183.96|4183.36|64
1620216530000|2021-05-05 12:08:50|4183.83|4183.23|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|157
1620216540000|2021-05-05 12:09:00|||||||||9
1620216550000|2021-05-05 12:09:10|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|134
1620216560000|2021-05-05 12:09:20|||||||||24
1620216570000|2021-05-05 12:09:30|4183.83|4183.23|4183.71|4183.11|4183.83|4183.23|4183.71|4183.11|116
1620216580000|2021-05-05 12:09:40|4183.83|4183.23|4183.71|4183.11|4183.83|4183.23|4183.71|4183.11|36
1620216590000|2021-05-05 12:09:50|||||||||21
1620216600000|2021-05-05 12:10:00|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|95
1620216610000|2021-05-05 12:10:10|4184.08|4183.48|4183.96|4183.36|4184.08|4183.48|4183.96|4183.36|38
1620216620000|2021-05-05 12:10:20|4184.21|4183.61|4183.96|4183.36|4184.21|4183.61|4183.96|4183.36|130
1620216630000|2021-05-05 12:10:30|4184.08|4183.48|4184.21|4183.61|4184.21|4183.61|4184.08|4183.48|45
1620216640000|2021-05-05 12:10:40|||||||||6
1620216650000|2021-05-05 12:10:50|||||||||23
1620216660000|2021-05-05 12:11:00|4184.08|4183.48|4183.96|4183.36|4184.08|4183.48|4183.96|4183.36|61
1620216670000|2021-05-05 12:11:10|||||||||27
1620216680000|2021-05-05 12:11:20|4184.08|4183.48|4184.08|4183.48|4184.08|4183.48|4183.96|4183.36|27
1620216690000|2021-05-05 12:11:30|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|102
1620216700000|2021-05-05 12:11:40|4183.83|4183.23|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|31
1620216710000|2021-05-05 12:11:50|4183.71|4183.11|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|35
1620216720000|2021-05-05 12:12:00|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|66
1620216730000|2021-05-05 12:12:10|4183.46|4182.86|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|71
1620216740000|2021-05-05 12:12:20|||||||||4
1620216750000|2021-05-05 12:12:30|||||||||4
1620216760000|2021-05-05 12:12:40|||||||||59
1620216770000|2021-05-05 12:12:50|4183.96|4183.36|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|44
1620216780000|2021-05-05 12:13:00|4183.83|4183.23|4183.96|4183.36|4183.96|4183.36|4183.83|4183.23|21
1620216790000|2021-05-05 12:13:10|||||||||30
1620216800000|2021-05-05 12:13:20|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|50
1620216810000|2021-05-05 12:13:30|||||||||47
1620216820000|2021-05-05 12:13:40|4183.46|4182.86|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|52
1620216830000|2021-05-05 12:13:50|||||||||35
1620216840000|2021-05-05 12:14:00|4183.46|4182.86|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|91
1620216850000|2021-05-05 12:14:10|4183.58|4182.98|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|57
1620216860000|2021-05-05 12:14:20|4183.58|4182.98|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|56
1620216870000|2021-05-05 12:14:30|||||||||9
1620216880000|2021-05-05 12:14:40|||||||||61
1620216890000|2021-05-05 12:14:50|||||||||22
1620216900000|2021-05-05 12:15:00|4183.58|4182.98|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|128
1620216910000|2021-05-05 12:15:10|4183.46|4182.86|4183.96|4183.36|4183.96|4183.36|4183.46|4182.86|145
1620216920000|2021-05-05 12:15:20|4184.21|4183.61|4184.46|4183.86|4184.46|4183.86|4184.21|4183.61|170
1620216930000|2021-05-05 12:15:30|4184.58|4183.98|4184.71|4184.11|4184.71|4184.11|4184.46|4183.86|631
1620216940000|2021-05-05 12:15:40|4184.96|4184.36|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|433
1620216950000|2021-05-05 12:15:50|4185.08|4184.48|4185.46|4184.86|4185.46|4184.86|4184.96|4184.36|237
1620216960000|2021-05-05 12:16:00|4185.71|4185.11|4185.96|4185.36|4185.96|4185.36|4185.71|4185.11|789
1620216970000|2021-05-05 12:16:10|4185.71|4185.11|4185.46|4184.86|4185.71|4185.11|4185.46|4184.86|231
1620216980000|2021-05-05 12:16:20|4185.71|4185.11|4185.21|4184.61|4185.71|4185.11|4185.21|4184.61|143
1620216990000|2021-05-05 12:16:30|4185.46|4184.86|4185.21|4184.61|4185.46|4184.86|4185.21|4184.61|116
1620217000000|2021-05-05 12:16:40|4185.08|4184.48|4184.71|4184.11|4185.08|4184.48|4184.71|4184.11|177
1620217010000|2021-05-05 12:16:50|4184.96|4184.36|4184.83|4184.23|4184.96|4184.36|4184.71|4184.11|126
1620217020000|2021-05-05 12:17:00|4184.71|4184.11|4184.71|4184.11|4185.08|4184.48|4184.71|4184.11|575
1620217030000|2021-05-05 12:17:10|4184.83|4184.23|4184.71|4184.11|4184.96|4184.36|4184.71|4184.11|110
1620217040000|2021-05-05 12:17:20|||||||||21
1620217050000|2021-05-05 12:17:30|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|114
1620217060000|2021-05-05 12:17:40|4184.71|4184.11|4184.21|4183.61|4184.71|4184.11|4184.21|4183.61|279
1620217070000|2021-05-05 12:17:50|4184.46|4183.86|4184.46|4183.86|4184.71|4184.11|4184.21|4183.61|278
1620217080000|2021-05-05 12:18:00|4184.33|4183.73|4184.21|4183.61|4184.46|4183.86|4184.21|4183.61|156
1620217090000|2021-05-05 12:18:10|4183.96|4183.36|4183.58|4182.98|4183.96|4183.36|4183.46|4182.86|222
1620217100000|2021-05-05 12:18:20|4183.46|4182.86|4183.96|4183.36|4183.96|4183.36|4183.46|4182.86|176
1620217110000|2021-05-05 12:18:30|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|102
1620217120000|2021-05-05 12:18:40|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|96
1620217130000|2021-05-05 12:18:50|4183.83|4183.23|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|102
1620217140000|2021-05-05 12:19:00|4183.83|4183.23|4183.71|4183.11|4183.83|4183.23|4183.71|4183.11|37
1620217150000|2021-05-05 12:19:10|4183.46|4182.86|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|93
1620217160000|2021-05-05 12:19:20|4183.58|4182.98|4183.96|4183.36|4183.96|4183.36|4183.46|4182.86|106
1620217170000|2021-05-05 12:19:30|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|115
1620217180000|2021-05-05 12:19:40|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|47
1620217190000|2021-05-05 12:19:50|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.46|4182.86|96
1620217200000|2021-05-05 12:20:00|||||||||12
1620217210000|2021-05-05 12:20:10|4183.96|4183.36|4183.96|4183.36|4184.08|4183.48|4183.96|4183.36|140
1620217220000|2021-05-05 12:20:20|||||||||28
1620217230000|2021-05-05 12:20:30|4184.21|4183.61|4184.21|4183.61|4184.33|4183.73|4184.21|4183.61|103
1620217240000|2021-05-05 12:20:40|4184.33|4183.73|4183.96|4183.36|4184.46|4183.86|4183.96|4183.36|173
1620217250000|2021-05-05 12:20:50|4183.71|4183.11|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|49
1620217260000|2021-05-05 12:21:00|4183.71|4183.11|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|85
1620217270000|2021-05-05 12:21:10|4183.96|4183.36|4183.96|4183.36|4183.96|4183.36|4183.71|4183.11|25
1620217280000|2021-05-05 12:21:20|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|62
1620217290000|2021-05-05 12:21:30|||||||||44
1620217300000|2021-05-05 12:21:40|||||||||56
1620217310000|2021-05-05 12:21:50|||||||||43
1620217320000|2021-05-05 12:22:00|4183.96|4183.36|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|101
1620217330000|2021-05-05 12:22:10|||||||||1
1620217340000|2021-05-05 12:22:20|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|32
1620217350000|2021-05-05 12:22:30|||||||||15
1620217360000|2021-05-05 12:22:40|4183.21|4182.61|4183.46|4182.86|4183.46|4182.86|4183.21|4182.61|182
1620217370000|2021-05-05 12:22:50|4183.21|4182.61|4183.46|4182.86|4183.46|4182.86|4183.21|4182.61|110
1620217380000|2021-05-05 12:23:00|||||||||13
1620217390000|2021-05-05 12:23:10|||||||||9
1620217400000|2021-05-05 12:23:20|4183.21|4182.61|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|237
1620217410000|2021-05-05 12:23:30|4182.83|4182.23|4182.46|4181.86|4182.83|4182.23|4182.46|4181.86|198
1620217420000|2021-05-05 12:23:40|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|100
1620217430000|2021-05-05 12:23:50|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|96
1620217440000|2021-05-05 12:24:00|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|126
1620217450000|2021-05-05 12:24:10|4182.96|4182.36|4182.71|4182.11|4183.21|4182.61|4182.71|4182.11|245
1620217460000|2021-05-05 12:24:20|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|51
1620217470000|2021-05-05 12:24:30|4182.83|4182.23|4182.96|4182.36|4183.21|4182.61|4182.83|4182.23|108
1620217480000|2021-05-05 12:24:40|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4183.08|4182.48|31
1620217490000|2021-05-05 12:24:50|4183.33|4182.73|4183.46|4182.86|4183.46|4182.86|4183.33|4182.73|102
1620217500000|2021-05-05 12:25:00|4183.71|4183.11|4183.46|4182.86|4183.71|4183.11|4183.46|4182.86|109
1620217510000|2021-05-05 12:25:10|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|4183.71|4183.11|81
1620217520000|2021-05-05 12:25:20|4183.46|4182.86|4183.96|4183.36|4183.96|4183.36|4183.46|4182.86|128
1620217530000|2021-05-05 12:25:30|4184.21|4183.61|4183.96|4183.36|4184.21|4183.61|4183.96|4183.36|141
1620217540000|2021-05-05 12:25:40|4183.71|4183.11|4183.71|4183.11|4183.96|4183.36|4183.71|4183.11|77
1620217550000|2021-05-05 12:25:50|4183.83|4183.23|4183.83|4183.23|4183.83|4183.23|4183.83|4183.23|6
1620217560000|2021-05-05 12:26:00|4183.96|4183.36|4183.96|4183.36|4184.08|4183.48|4183.96|4183.36|46
1620217570000|2021-05-05 12:26:10|4183.83|4183.23|4183.21|4182.61|4183.96|4183.36|4183.21|4182.61|97
1620217580000|2021-05-05 12:26:20|4182.96|4182.36|4183.21|4182.61|4183.21|4182.61|4182.96|4182.36|95
1620217590000|2021-05-05 12:26:30|||||||||12
1620217600000|2021-05-05 12:26:40|4183.08|4182.48|4182.96|4182.36|4183.08|4182.48|4182.96|4182.36|59
1620217610000|2021-05-05 12:26:50|||||||||7
1620217620000|2021-05-05 12:27:00|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|114
1620217630000|2021-05-05 12:27:10|4182.21|4181.61|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|158
1620217640000|2021-05-05 12:27:20|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|97
1620217650000|2021-05-05 12:27:30|4182.71|4182.11|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|101
1620217660000|2021-05-05 12:27:40|||||||||89
1620217670000|2021-05-05 12:27:50|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|114
1620217680000|2021-05-05 12:28:00|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|55
1620217690000|2021-05-05 12:28:10|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|40
1620217700000|2021-05-05 12:28:20|||||||||144
1620217710000|2021-05-05 12:28:30|||||||||12
1620217720000|2021-05-05 12:28:40|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|42
1620217730000|2021-05-05 12:28:50|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|58
1620217740000|2021-05-05 12:29:00|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.83|4182.23|112
1620217750000|2021-05-05 12:29:10|||||||||3
1620217760000|2021-05-05 12:29:20|4182.71|4182.11|4182.58|4181.98|4182.71|4182.11|4182.58|4181.98|103
1620217770000|2021-05-05 12:29:30|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|77
1620217780000|2021-05-05 12:29:40|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|126
1620217790000|2021-05-05 12:29:50|4182.33|4181.73|4182.46|4181.86|4182.71|4182.11|4182.33|4181.73|62
1620217800000|2021-05-05 12:30:00|4182.71|4182.11|4182.46|4181.86|4182.96|4182.36|4182.46|4181.86|137
1620217810000|2021-05-05 12:30:10|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|75
1620217820000|2021-05-05 12:30:20|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.46|4180.86|570
1620217830000|2021-05-05 12:30:30|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|254
1620217840000|2021-05-05 12:30:40|4181.46|4180.86|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|283
1620217850000|2021-05-05 12:30:50|4181.83|4181.23|4181.83|4181.23|4181.96|4181.36|4181.71|4181.11|74
1620217860000|2021-05-05 12:31:00|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|141
1620217870000|2021-05-05 12:31:10|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|185
1620217880000|2021-05-05 12:31:20|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|155
1620217890000|2021-05-05 12:31:30|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|204
1620217900000|2021-05-05 12:31:40|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|73
1620217910000|2021-05-05 12:31:50|4181.21|4180.61|4181.21|4180.61|4181.46|4180.86|4180.96|4180.36|859
1620217920000|2021-05-05 12:32:00|4181.33|4180.73|4181.21|4180.61|4181.33|4180.73|4181.08|4180.48|101
1620217930000|2021-05-05 12:32:10|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|63
1620217940000|2021-05-05 12:32:20|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4180.96|4180.36|931
1620217950000|2021-05-05 12:32:30|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|114
1620217960000|2021-05-05 12:32:40|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|324
1620217970000|2021-05-05 12:32:50|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|137
1620217980000|2021-05-05 12:33:00|||||||||56
1620217990000|2021-05-05 12:33:10|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|129
1620218000000|2021-05-05 12:33:20|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|107
1620218010000|2021-05-05 12:33:30|4181.21|4180.61|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|303
1620218020000|2021-05-05 12:33:40|4180.96|4180.36|4181.21|4180.61|4181.21|4180.61|4180.96|4180.36|209
1620218030000|2021-05-05 12:33:50|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|4180.96|4180.36|48
1620218040000|2021-05-05 12:34:00|4180.71|4180.11|4180.46|4179.86|4180.71|4180.11|4180.46|4179.86|209
1620218050000|2021-05-05 12:34:10|4180.21|4179.61|4179.96|4179.36|4180.46|4179.86|4179.96|4179.36|633
1620218060000|2021-05-05 12:34:20|||||||||52
1620218070000|2021-05-05 12:34:30|4180.21|4179.61|4180.46|4179.86|4180.46|4179.86|4180.21|4179.61|360
1620218080000|2021-05-05 12:34:40|4180.21|4179.61|4179.71|4179.11|4180.46|4179.86|4179.71|4179.11|242
1620218090000|2021-05-05 12:34:50|4179.96|4179.36|4180.21|4179.61|4180.21|4179.61|4179.71|4179.11|84
1620218100000|2021-05-05 12:35:00|4180.08|4179.48|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|208
1620218110000|2021-05-05 12:35:10|4180.21|4179.61|4179.96|4179.36|4180.21|4179.61|4179.71|4179.11|173
1620218120000|2021-05-05 12:35:20|4180.21|4179.61|4179.96|4179.36|4180.21|4179.61|4179.96|4179.36|232
1620218130000|2021-05-05 12:35:30|4179.71|4179.11|4180.21|4179.61|4180.46|4179.86|4179.71|4179.11|273
1620218140000|2021-05-05 12:35:40|4179.96|4179.36|4180.71|4180.11|4180.71|4180.11|4179.96|4179.36|184
1620218150000|2021-05-05 12:35:50|4180.46|4179.86|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|86
1620218160000|2021-05-05 12:36:00|4180.83|4180.23|4180.71|4180.11|4180.83|4180.23|4180.71|4180.11|83
1620218170000|2021-05-05 12:36:10|4180.96|4180.36|4180.46|4179.86|4180.96|4180.36|4180.46|4179.86|144
1620218180000|2021-05-05 12:36:20|4180.58|4179.98|4180.71|4180.11|4180.71|4180.11|4180.46|4179.86|74
1620218190000|2021-05-05 12:36:30|4180.83|4180.23|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|131
1620218200000|2021-05-05 12:36:40|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|113
1620218210000|2021-05-05 12:36:50|4180.71|4180.11|4180.71|4180.11|4180.96|4180.36|4180.71|4180.11|163
1620218220000|2021-05-05 12:37:00|4180.83|4180.23|4180.96|4180.36|4180.96|4180.36|4180.71|4180.11|35
1620218230000|2021-05-05 12:37:10|4181.08|4180.48|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|93
1620218240000|2021-05-05 12:37:20|4181.21|4180.61|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|131
1620218250000|2021-05-05 12:37:30|||||||||31
1620218260000|2021-05-05 12:37:40|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|115
1620218270000|2021-05-05 12:37:50|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|168
1620218280000|2021-05-05 12:38:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|20
1620218290000|2021-05-05 12:38:10|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|44
1620218300000|2021-05-05 12:38:20|4182.08|4181.48|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|144
1620218310000|2021-05-05 12:38:30|4181.83|4181.23|4181.46|4180.86|4181.96|4181.36|4181.46|4180.86|163
1620218320000|2021-05-05 12:38:40|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|78
1620218330000|2021-05-05 12:38:50|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4181.08|4180.48|121
1620218340000|2021-05-05 12:39:00|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|57
1620218350000|2021-05-05 12:39:10|||||||||16
1620218360000|2021-05-05 12:39:20|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|31
1620218370000|2021-05-05 12:39:30|||||||||21
1620218380000|2021-05-05 12:39:40|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|82
1620218390000|2021-05-05 12:39:50|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|4181.21|4180.61|40
1620218400000|2021-05-05 12:40:00|||||||||10
1620218410000|2021-05-05 12:40:10|||||||||62
1620218420000|2021-05-05 12:40:20|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.21|4180.61|57
1620218430000|2021-05-05 12:40:30|4181.71|4181.11|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|167
1620218440000|2021-05-05 12:40:40|4181.71|4181.11|4181.46|4180.86|4181.71|4181.11|4181.46|4180.86|99
1620218450000|2021-05-05 12:40:50|||||||||81
1620218460000|2021-05-05 12:41:00|4181.71|4181.11|4181.71|4181.11|4181.83|4181.23|4181.46|4180.86|71
1620218470000|2021-05-05 12:41:10|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|54
1620218480000|2021-05-05 12:41:20|4181.71|4181.11|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|75
1620218490000|2021-05-05 12:41:30|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|127
1620218500000|2021-05-05 12:41:40|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|90
1620218510000|2021-05-05 12:41:50|4181.58|4180.98|4181.58|4180.98|4181.58|4180.98|4181.58|4180.98|72
1620218520000|2021-05-05 12:42:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|14
1620218530000|2021-05-05 12:42:10|4181.96|4181.36|4181.71|4181.11|4182.21|4181.61|4181.71|4181.11|102
1620218540000|2021-05-05 12:42:20|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|37
1620218550000|2021-05-05 12:42:30|4181.46|4180.86|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|55
1620218560000|2021-05-05 12:42:40|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|74
1620218570000|2021-05-05 12:42:50|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|28
1620218580000|2021-05-05 12:43:00|4181.71|4181.11|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|148
1620218590000|2021-05-05 12:43:10|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|77
1620218600000|2021-05-05 12:43:20|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|74
1620218610000|2021-05-05 12:43:30|4182.08|4181.48|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|40
1620218620000|2021-05-05 12:43:40|||||||||7
1620218630000|2021-05-05 12:43:50|||||||||70
1620218640000|2021-05-05 12:44:00|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|42
1620218650000|2021-05-05 12:44:10|4182.08|4181.48|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|91
1620218660000|2021-05-05 12:44:20|||||||||3
1620218670000|2021-05-05 12:44:30|4182.08|4181.48|4181.71|4181.11|4182.08|4181.48|4181.71|4181.11|321
1620218680000|2021-05-05 12:44:40|4181.96|4181.36|4181.96|4181.36|4182.08|4181.48|4181.96|4181.36|115
1620218690000|2021-05-05 12:44:50|4182.08|4181.48|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|126
1620218700000|2021-05-05 12:45:00|||||||||76
1620218710000|2021-05-05 12:45:10|4182.46|4181.86|4182.21|4181.61|4182.46|4181.86|4181.96|4181.36|255
1620218720000|2021-05-05 12:45:20|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|16
1620218730000|2021-05-05 12:45:30|4182.33|4181.73|4182.46|4181.86|4182.46|4181.86|4182.33|4181.73|11
1620218740000|2021-05-05 12:45:40|4182.21|4181.61|4182.46|4181.86|4182.46|4181.86|4182.21|4181.61|107
1620218750000|2021-05-05 12:45:50|4182.33|4181.73|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|16
1620218760000|2021-05-05 12:46:00|||||||||11
1620218770000|2021-05-05 12:46:10|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|113
1620218780000|2021-05-05 12:46:20|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.83|4181.23|63
1620218790000|2021-05-05 12:46:30|||||||||42
1620218800000|2021-05-05 12:46:40|||||||||7
1620218810000|2021-05-05 12:46:50|||||||||3
1620218820000|2021-05-05 12:47:00|4181.83|4181.23|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|205
1620218830000|2021-05-05 12:47:10|4181.83|4181.23|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|3
1620218840000|2021-05-05 12:47:20|4181.58|4180.98|4181.46|4180.86|4181.58|4180.98|4181.46|4180.86|64
1620218850000|2021-05-05 12:47:30|4181.33|4180.73|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|135
1620218860000|2021-05-05 12:47:40|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|170
1620218870000|2021-05-05 12:47:50|4181.46|4180.86|4181.46|4180.86|4181.46|4180.86|4181.33|4180.73|89
1620218880000|2021-05-05 12:48:00|4181.58|4180.98|4181.71|4181.11|4181.71|4181.11|4181.58|4180.98|36
1620218890000|2021-05-05 12:48:10|4181.46|4180.86|4180.96|4180.36|4181.71|4181.11|4180.96|4180.36|107
1620218900000|2021-05-05 12:48:20|4181.21|4180.61|4180.96|4180.36|4181.21|4180.61|4180.96|4180.36|80
1620218910000|2021-05-05 12:48:30|4181.08|4180.48|4181.21|4180.61|4181.21|4180.61|4181.08|4180.48|132
1620218920000|2021-05-05 12:48:40|4181.33|4180.73|4181.21|4180.61|4181.46|4180.86|4181.21|4180.61|18
1620218930000|2021-05-05 12:48:50|4181.33|4180.73|4181.71|4181.11|4181.71|4181.11|4181.33|4180.73|146
1620218940000|2021-05-05 12:49:00|||||||||36
1620218950000|2021-05-05 12:49:10|||||||||114
1620218960000|2021-05-05 12:49:20|4181.83|4181.23|4181.71|4181.11|4181.83|4181.23|4181.71|4181.11|23
1620218970000|2021-05-05 12:49:30|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|51
1620218980000|2021-05-05 12:49:40|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|54
1620218990000|2021-05-05 12:49:50|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|299
1620219000000|2021-05-05 12:50:00|4182.71|4182.11|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|280
1620219010000|2021-05-05 12:50:10|4182.33|4181.73|4182.46|4181.86|4182.71|4182.11|4182.33|4181.73|92
1620219020000|2021-05-05 12:50:20|||||||||41
1620219030000|2021-05-05 12:50:30|4182.21|4181.61|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|100
1620219040000|2021-05-05 12:50:40|4182.21|4181.61|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|37
1620219050000|2021-05-05 12:50:50|4182.46|4181.86|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|39
1620219060000|2021-05-05 12:51:00|4182.08|4181.48|4182.21|4181.61|4182.21|4181.61|4182.08|4181.48|92
1620219070000|2021-05-05 12:51:10|||||||||45
1620219080000|2021-05-05 12:51:20|4181.96|4181.36|4181.96|4181.36|4182.21|4181.61|4181.96|4181.36|81
1620219090000|2021-05-05 12:51:30|4182.08|4181.48|4182.46|4181.86|4182.46|4181.86|4181.96|4181.36|76
1620219100000|2021-05-05 12:51:40|4182.58|4181.98|4182.21|4181.61|4182.58|4181.98|4182.21|4181.61|87
1620219110000|2021-05-05 12:51:50|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|85
1620219120000|2021-05-05 12:52:00|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|42
1620219130000|2021-05-05 12:52:10|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|91
1620219140000|2021-05-05 12:52:20|4183.21|4182.61|4183.21|4182.61|4183.33|4182.73|4183.21|4182.61|200
1620219150000|2021-05-05 12:52:30|4182.96|4182.36|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|209
1620219160000|2021-05-05 12:52:40|4183.08|4182.48|4182.96|4182.36|4183.21|4182.61|4182.96|4182.36|99
1620219170000|2021-05-05 12:52:50|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4182.96|4182.36|63
1620219180000|2021-05-05 12:53:00|||||||||14
1620219190000|2021-05-05 12:53:10|4183.33|4182.73|4183.46|4182.86|4183.46|4182.86|4183.21|4182.61|80
1620219200000|2021-05-05 12:53:20|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|173
1620219210000|2021-05-05 12:53:30|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|67
1620219220000|2021-05-05 12:53:40|4183.08|4182.48|4183.21|4182.61|4183.21|4182.61|4183.08|4182.48|51
1620219230000|2021-05-05 12:53:50|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|4182.96|4182.36|138
1620219240000|2021-05-05 12:54:00|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|234
1620219250000|2021-05-05 12:54:10|4183.46|4182.86|4183.21|4182.61|4183.46|4182.86|4183.21|4182.61|131
1620219260000|2021-05-05 12:54:20|||||||||5
1620219270000|2021-05-05 12:54:30|4183.46|4182.86|4183.46|4182.86|4183.46|4182.86|4183.21|4182.61|55
1620219280000|2021-05-05 12:54:40|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|4183.21|4182.61|23
1620219290000|2021-05-05 12:54:50|||||||||8
1620219300000|2021-05-05 12:55:00|4183.46|4182.86|4182.96|4182.36|4183.46|4182.86|4182.96|4182.36|321
1620219310000|2021-05-05 12:55:10|||||||||4
1620219320000|2021-05-05 12:55:20|4182.71|4182.11|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|203
1620219330000|2021-05-05 12:55:30|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|48
1620219340000|2021-05-05 12:55:40|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|63
1620219350000|2021-05-05 12:55:50|4182.58|4181.98|4182.46|4181.86|4182.71|4182.11|4182.46|4181.86|82
1620219360000|2021-05-05 12:56:00|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|117
1620219370000|2021-05-05 12:56:10|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|41
1620219380000|2021-05-05 12:56:20|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|55
1620219390000|2021-05-05 12:56:30|||||||||27
1620219400000|2021-05-05 12:56:40|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|14
1620219410000|2021-05-05 12:56:50|||||||||6
1620219420000|2021-05-05 12:57:00|4182.58|4181.98|4182.46|4181.86|4182.58|4181.98|4182.46|4181.86|92
1620219430000|2021-05-05 12:57:10|||||||||49
1620219440000|2021-05-05 12:57:20|4182.71|4182.11|4182.96|4182.36|4182.96|4182.36|4182.71|4182.11|180
1620219450000|2021-05-05 12:57:30|4182.71|4182.11|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|40
1620219460000|2021-05-05 12:57:40|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|49
1620219470000|2021-05-05 12:57:50|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|44
1620219480000|2021-05-05 12:58:00|4182.46|4181.86|4182.71|4182.11|4182.71|4182.11|4182.46|4181.86|82
1620219490000|2021-05-05 12:58:10|||||||||23
1620219500000|2021-05-05 12:58:20|4182.83|4182.23|4182.71|4182.11|4182.83|4182.23|4182.71|4182.11|49
1620219510000|2021-05-05 12:58:30|4182.83|4182.23|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|54
1620219520000|2021-05-05 12:58:40|4182.96|4182.36|4182.96|4182.36|4183.08|4182.48|4182.96|4182.36|134
1620219530000|2021-05-05 12:58:50|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.71|4182.11|101
1620219540000|2021-05-05 12:59:00|4182.83|4182.23|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|72
1620219550000|2021-05-05 12:59:10|4182.83|4182.23|4182.96|4182.36|4182.96|4182.36|4182.71|4182.11|33
1620219560000|2021-05-05 12:59:20|||||||||56
1620219570000|2021-05-05 12:59:30|4182.83|4182.23|4182.83|4182.23|4182.83|4182.23|4182.83|4182.23|3
1620219580000|2021-05-05 12:59:40|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|4182.71|4182.11|25
1620219590000|2021-05-05 12:59:50|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|67
1620219600000|2021-05-05 13:00:00|4182.83|4182.23|4183.21|4182.61|4183.21|4182.61|4182.71|4182.11|176
1620219610000|2021-05-05 13:00:10|4183.08|4182.48|4182.46|4181.86|4183.08|4182.48|4182.46|4181.86|250
1620219620000|2021-05-05 13:00:20|4182.21|4181.61|4182.21|4181.61|4182.46|4181.86|4182.21|4181.61|256
1620219630000|2021-05-05 13:00:30|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|4182.46|4181.86|41
1620219640000|2021-05-05 13:00:40|||||||||73
1620219650000|2021-05-05 13:00:50|4182.21|4181.61|4182.21|4181.61|4182.33|4181.73|4182.21|4181.61|46
1620219660000|2021-05-05 13:01:00|||||||||3
1620219670000|2021-05-05 13:01:10|||||||||54
1620219680000|2021-05-05 13:01:20|||||||||2
1620219690000|2021-05-05 13:01:30|||||||||3
1620219700000|2021-05-05 13:01:40|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|102
1620219710000|2021-05-05 13:01:50|4181.83|4181.23|4181.83|4181.23|4181.83|4181.23|4181.83|4181.23|16
1620219720000|2021-05-05 13:02:00|4181.71|4181.11|4181.71|4181.11|4181.71|4181.11|4181.46|4180.86|117
1620219730000|2021-05-05 13:02:10|||||||||7
1620219740000|2021-05-05 13:02:20|4181.83|4181.23|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|114
1620219750000|2021-05-05 13:02:30|||||||||3
1620219760000|2021-05-05 13:02:40|4181.96|4181.36|4181.71|4181.11|4181.96|4181.36|4181.71|4181.11|49
1620219770000|2021-05-05 13:02:50|4181.96|4181.36|4181.96|4181.36|4181.96|4181.36|4181.71|4181.11|58
1620219780000|2021-05-05 13:03:00|4182.08|4181.48|4182.46|4181.86|4182.46|4181.86|4182.08|4181.48|194
1620219790000|2021-05-05 13:03:10|||||||||17
1620219800000|2021-05-05 13:03:20|||||||||34
1620219810000|2021-05-05 13:03:30|||||||||3
1620219820000|2021-05-05 13:03:40|4182.58|4181.98|4182.71|4182.11|4182.71|4182.11|4182.58|4181.98|41
1620219830000|2021-05-05 13:03:50|4182.96|4182.36|4182.71|4182.11|4182.96|4182.36|4182.71|4182.11|137
1620219840000|2021-05-05 13:04:00|4182.83|4182.23|4182.46|4181.86|4182.96|4182.36|4182.46|4181.86|136
1620219850000|2021-05-05 13:04:10|||||||||79
1620219860000|2021-05-05 13:04:20|||||||||42
1620219870000|2021-05-05 13:04:30|||||||||29
1620219880000|2021-05-05 13:04:40|4182.71|4182.11|4183.21|4182.61|4183.33|4182.73|4182.71|4182.11|341
1620219890000|2021-05-05 13:04:50|4183.46|4182.86|4183.21|4182.61|4183.46|4182.86|4183.21|4182.61|125
1620219900000|2021-05-05 13:05:00|4183.33|4182.73|4183.46|4182.86|4183.46|4182.86|4183.21|4182.61|161
1620219910000|2021-05-05 13:05:10|||||||||101
1620219920000|2021-05-05 13:05:20|4183.71|4183.11|4183.96|4183.36|4184.21|4183.61|4183.71|4183.11|421
1620219930000|2021-05-05 13:05:30|4184.21|4183.61|4184.71|4184.11|4184.71|4184.11|4184.21|4183.61|243
1620219940000|2021-05-05 13:05:40|4184.46|4183.86|4184.21|4183.61|4184.46|4183.86|4184.21|4183.61|361
1620219950000|2021-05-05 13:05:50|4184.46|4183.86|4184.71|4184.11|4184.71|4184.11|4184.46|4183.86|173
1620219960000|2021-05-05 13:06:00|4184.96|4184.36|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|453
1620219970000|2021-05-05 13:06:10|4184.96|4184.36|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|159
1620219980000|2021-05-05 13:06:20|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.21|4184.61|170
1620219990000|2021-05-05 13:06:30|4185.21|4184.61|4185.21|4184.61|4185.33|4184.73|4185.21|4184.61|146
1620220000000|2021-05-05 13:06:40|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.21|4184.61|269
1620220010000|2021-05-05 13:06:50|||||||||38
1620220020000|2021-05-05 13:07:00|4185.21|4184.61|4185.21|4184.61|4185.46|4184.86|4185.21|4184.61|176
1620220030000|2021-05-05 13:07:10|||||||||73
1620220040000|2021-05-05 13:07:20|4185.08|4184.48|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|217
1620220050000|2021-05-05 13:07:30|4185.21|4184.61|4185.71|4185.11|4185.71|4185.11|4185.21|4184.61|167
1620220060000|2021-05-05 13:07:40|4185.83|4185.23|4185.71|4185.11|4185.96|4185.36|4185.71|4185.11|155
1620220070000|2021-05-05 13:07:50|4185.83|4185.23|4185.96|4185.36|4185.96|4185.36|4185.71|4185.11|43
1620220080000|2021-05-05 13:08:00|4186.21|4185.61|4185.71|4185.11|4186.21|4185.61|4185.71|4185.11|240
1620220090000|2021-05-05 13:08:10|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|244
1620220100000|2021-05-05 13:08:20|4185.58|4184.98|4185.46|4184.86|4185.71|4185.11|4185.46|4184.86|150
1620220110000|2021-05-05 13:08:30|4185.71|4185.11|4185.71|4185.11|4185.96|4185.36|4185.71|4185.11|131
1620220120000|2021-05-05 13:08:40|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.21|4184.61|57
1620220130000|2021-05-05 13:08:50|4185.21|4184.61|4185.21|4184.61|4185.46|4184.86|4185.21|4184.61|57
1620220140000|2021-05-05 13:09:00|4185.33|4184.73|4185.46|4184.86|4185.46|4184.86|4185.33|4184.73|37
1620220150000|2021-05-05 13:09:10|4185.58|4184.98|4185.71|4185.11|4185.71|4185.11|4185.58|4184.98|86
1620220160000|2021-05-05 13:09:20|||||||||4
1620220170000|2021-05-05 13:09:30|4185.96|4185.36|4185.96|4185.36|4185.96|4185.36|4185.96|4185.36|132
1620220180000|2021-05-05 13:09:40|4185.71|4185.11|4185.96|4185.36|4185.96|4185.36|4185.71|4185.11|99
1620220190000|2021-05-05 13:09:50|4185.71|4185.11|4185.71|4185.11|4185.71|4185.11|4185.71|4185.11|128
1620220200000|2021-05-05 13:10:00|4185.96|4185.36|4185.71|4185.11|4185.96|4185.36|4185.71|4185.11|50
1620220210000|2021-05-05 13:10:10|4185.46|4184.86|4185.71|4185.11|4185.71|4185.11|4185.46|4184.86|75
1620220220000|2021-05-05 13:10:20|4185.96|4185.36|4186.21|4185.61|4186.21|4185.61|4185.96|4185.36|97
1620220230000|2021-05-05 13:10:30|4185.96|4185.36|4186.21|4185.61|4186.21|4185.61|4185.96|4185.36|73
1620220240000|2021-05-05 13:10:40|4185.96|4185.36|4185.96|4185.36|4185.96|4185.36|4185.96|4185.36|20
1620220250000|2021-05-05 13:10:50|4186.21|4185.61|4186.46|4185.86|4186.46|4185.86|4186.21|4185.61|112
1620220260000|2021-05-05 13:11:00|4186.33|4185.73|4186.21|4185.61|4186.33|4185.73|4185.96|4185.36|142
1620220270000|2021-05-05 13:11:10|4186.08|4185.48|4186.21|4185.61|4186.21|4185.61|4185.96|4185.36|62
1620220280000|2021-05-05 13:11:20|4186.46|4185.86|4186.46|4185.86|4186.46|4185.86|4186.46|4185.86|28
1620220290000|2021-05-05 13:11:30|4186.33|4185.73|4186.21|4185.61|4186.33|4185.73|4186.21|4185.61|70
1620220300000|2021-05-05 13:11:40|4185.96|4185.36|4185.96|4185.36|4185.96|4185.36|4185.96|4185.36|152
1620220310000|2021-05-05 13:11:50|||||||||19
1620220320000|2021-05-05 13:12:00|4186.21|4185.61|4186.21|4185.61|4186.21|4185.61|4186.21|4185.61|55
1620220330000|2021-05-05 13:12:10|4186.33|4185.73|4186.46|4185.86|4186.46|4185.86|4186.33|4185.73|207
1620220340000|2021-05-05 13:12:20|||||||||14
1620220350000|2021-05-05 13:12:30|4186.21|4185.61|4186.21|4185.61|4186.21|4185.61|4186.21|4185.61|63
1620220360000|2021-05-05 13:12:40|4186.46|4185.86|4186.46|4185.86|4186.58|4185.98|4186.46|4185.86|142
1620220370000|2021-05-05 13:12:50|4186.58|4185.98|4186.46|4185.86|4186.58|4185.98|4186.21|4185.61|210
1620220380000|2021-05-05 13:13:00|4186.21|4185.61|4186.21|4185.61|4186.33|4185.73|4186.21|4185.61|44
1620220390000|2021-05-05 13:13:10|4186.46|4185.86|4186.46|4185.86|4186.46|4185.86|4186.21|4185.61|107
1620220400000|2021-05-05 13:13:20|||||||||50
1620220410000|2021-05-05 13:13:30|4186.33|4185.73|4186.46|4185.86|4186.46|4185.86|4186.21|4185.61|181
1620220420000|2021-05-05 13:13:40|4186.33|4185.73|4186.46|4185.86|4186.46|4185.86|4186.33|4185.73|39
1620220430000|2021-05-05 13:13:50|||||||||77
1620220440000|2021-05-05 13:14:00|4186.71|4186.11|4186.46|4185.86|4186.71|4186.11|4186.46|4185.86|65
1620220450000|2021-05-05 13:14:10|||||||||13
1620220460000|2021-05-05 13:14:20|4186.33|4185.73|4186.21|4185.61|4186.33|4185.73|4186.21|4185.61|55
1620220470000|2021-05-05 13:14:30|4185.96|4185.36|4185.71|4185.11|4185.96|4185.36|4185.71|4185.11|119
1620220480000|2021-05-05 13:14:40|4185.46|4184.86|4185.71|4185.11|4185.71|4185.11|4185.46|4184.86|146
1620220490000|2021-05-05 13:14:50|||||||||101
1620220500000|2021-05-05 13:15:00|4185.58|4184.98|4185.71|4185.11|4185.96|4185.36|4185.58|4184.98|166
1620220510000|2021-05-05 13:15:10|4185.58|4184.98|4185.46|4184.86|4185.58|4184.98|4185.46|4184.86|120
1620220520000|2021-05-05 13:15:20|4185.71|4185.11|4185.46|4184.86|4185.71|4185.11|4185.46|4184.86|138
1620220530000|2021-05-05 13:15:30|||||||||18
1620220540000|2021-05-05 13:15:40|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|149
1620220550000|2021-05-05 13:15:50|4185.08|4184.48|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|147
1620220560000|2021-05-05 13:16:00|4185.33|4184.73|4185.21|4184.61|4185.33|4184.73|4185.21|4184.61|98
1620220570000|2021-05-05 13:16:10|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|161
1620220580000|2021-05-05 13:16:20|||||||||29
1620220590000|2021-05-05 13:16:30|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|117
1620220600000|2021-05-05 13:16:40|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|40
1620220610000|2021-05-05 13:16:50|4184.71|4184.11|4184.71|4184.11|4184.96|4184.36|4184.71|4184.11|225
1620220620000|2021-05-05 13:17:00|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.83|4184.23|176
1620220630000|2021-05-05 13:17:10|||||||||35
1620220640000|2021-05-05 13:17:20|4185.21|4184.61|4184.96|4184.36|4185.21|4184.61|4184.71|4184.11|89
1620220650000|2021-05-05 13:17:30|4185.08|4184.48|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|34
1620220660000|2021-05-05 13:17:40|4184.96|4184.36|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|86
1620220670000|2021-05-05 13:17:50|4185.21|4184.61|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|98
1620220680000|2021-05-05 13:18:00|||||||||19
1620220690000|2021-05-05 13:18:10|4185.21|4184.61|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|72
1620220700000|2021-05-05 13:18:20|4185.08|4184.48|4184.96|4184.36|4185.08|4184.48|4184.96|4184.36|157
1620220710000|2021-05-05 13:18:30|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|31
1620220720000|2021-05-05 13:18:40|4185.08|4184.48|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|98
1620220730000|2021-05-05 13:18:50|4185.08|4184.48|4185.21|4184.61|4185.46|4184.86|4185.08|4184.48|198
1620220740000|2021-05-05 13:19:00|4184.96|4184.36|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|164
1620220750000|2021-05-05 13:19:10|||||||||7
1620220760000|2021-05-05 13:19:20|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.21|4184.61|154
1620220770000|2021-05-05 13:19:30|4185.33|4184.73|4185.46|4184.86|4185.46|4184.86|4185.21|4184.61|50
1620220780000|2021-05-05 13:19:40|4185.33|4184.73|4185.21|4184.61|4185.33|4184.73|4185.21|4184.61|90
1620220790000|2021-05-05 13:19:50|4185.46|4184.86|4185.21|4184.61|4185.46|4184.86|4185.21|4184.61|79
1620220800000|2021-05-05 13:20:00|4185.08|4184.48|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|167
1620220810000|2021-05-05 13:20:10|4184.96|4184.36|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|73
1620220820000|2021-05-05 13:20:20|4185.46|4184.86|4185.33|4184.73|4185.46|4184.86|4185.21|4184.61|151
1620220830000|2021-05-05 13:20:30|4185.21|4184.61|4184.96|4184.36|4185.46|4184.86|4184.96|4184.36|118
1620220840000|2021-05-05 13:20:40|4185.08|4184.48|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|50
1620220850000|2021-05-05 13:20:50|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|4184.96|4184.36|99
1620220860000|2021-05-05 13:21:00|||||||||6
1620220870000|2021-05-05 13:21:10|||||||||10
1620220880000|2021-05-05 13:21:20|4184.96|4184.36|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|128
1620220890000|2021-05-05 13:21:30|||||||||12
1620220900000|2021-05-05 13:21:40|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|4185.08|4184.48|105
1620220910000|2021-05-05 13:21:50|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|249
1620220920000|2021-05-05 13:22:00|4184.71|4184.11|4184.71|4184.11|4184.71|4184.11|4184.71|4184.11|109
1620220930000|2021-05-05 13:22:10|4184.83|4184.23|4184.96|4184.36|4184.96|4184.36|4184.71|4184.11|149
1620220940000|2021-05-05 13:22:20|4184.83|4184.23|4184.71|4184.11|4184.96|4184.36|4184.71|4184.11|121
1620220950000|2021-05-05 13:22:30|4184.83|4184.23|4184.96|4184.36|4184.96|4184.36|4184.83|4184.23|12
1620220960000|2021-05-05 13:22:40|||||||||10
1620220970000|2021-05-05 13:22:50|||||||||10
1620220980000|2021-05-05 13:23:00|4184.71|4184.11|4184.71|4184.11|4184.71|4184.11|4184.71|4184.11|105
1620220990000|2021-05-05 13:23:10|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|62
1620221000000|2021-05-05 13:23:20|4185.08|4184.48|4185.21|4184.61|4185.21|4184.61|4185.08|4184.48|124
1620221010000|2021-05-05 13:23:30|||||||||15
1620221020000|2021-05-05 13:23:40|4185.33|4184.73|4184.96|4184.36|4185.46|4184.86|4184.96|4184.36|165
1620221030000|2021-05-05 13:23:50|4185.08|4184.48|4184.96|4184.36|4185.08|4184.48|4184.96|4184.36|54
1620221040000|2021-05-05 13:24:00|||||||||5
1620221050000|2021-05-05 13:24:10|4185.21|4184.61|4184.71|4184.11|4185.21|4184.61|4184.71|4184.11|115
1620221060000|2021-05-05 13:24:20|||||||||30
1620221070000|2021-05-05 13:24:30|||||||||25
1620221080000|2021-05-05 13:24:40|||||||||47
1620221090000|2021-05-05 13:24:50|4184.46|4183.86|4184.71|4184.11|4184.71|4184.11|4184.46|4183.86|172
1620221100000|2021-05-05 13:25:00|||||||||287
1620221110000|2021-05-05 13:25:10|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|4184.96|4184.36|127
1620221120000|2021-05-05 13:25:20|4185.21|4184.61|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|173
1620221130000|2021-05-05 13:25:30|4185.08|4184.48|4185.21|4184.61|4185.21|4184.61|4185.08|4184.48|105
1620221140000|2021-05-05 13:25:40|||||||||7
1620221150000|2021-05-05 13:25:50|||||||||35
1620221160000|2021-05-05 13:26:00|4185.46|4184.86|4185.71|4185.11|4185.71|4185.11|4185.46|4184.86|279
1620221170000|2021-05-05 13:26:10|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|160
1620221180000|2021-05-05 13:26:20|||||||||40
1620221190000|2021-05-05 13:26:30|4185.33|4184.73|4185.21|4184.61|4185.33|4184.73|4185.21|4184.61|182
1620221200000|2021-05-05 13:26:40|||||||||14
1620221210000|2021-05-05 13:26:50|4184.96|4184.36|4184.96|4184.36|4185.21|4184.61|4184.96|4184.36|139
1620221220000|2021-05-05 13:27:00|||||||||165
1620221230000|2021-05-05 13:27:10|||||||||25
1620221240000|2021-05-05 13:27:20|||||||||33
1620221250000|2021-05-05 13:27:30|||||||||143
1620221260000|2021-05-05 13:27:40|4184.71|4184.11|4184.96|4184.36|4184.96|4184.36|4184.71|4184.11|97
1620221270000|2021-05-05 13:27:50|4184.71|4184.11|4184.71|4184.11|4184.71|4184.11|4184.71|4184.11|186
1620221280000|2021-05-05 13:28:00|4184.46|4183.86|4185.21|4184.61|4185.21|4184.61|4184.46|4183.86|590
1620221290000|2021-05-05 13:28:10|||||||||21
1620221300000|2021-05-05 13:28:20|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|120
1620221310000|2021-05-05 13:28:30|4185.71|4185.11|4185.71|4185.11|4185.71|4185.11|4185.71|4185.11|173
1620221320000|2021-05-05 13:28:40|4185.46|4184.86|4185.46|4184.86|4185.71|4185.11|4185.46|4184.86|325
1620221330000|2021-05-05 13:28:50|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|4185.21|4184.61|66
1620221340000|2021-05-05 13:29:00|||||||||221
1620221350000|2021-05-05 13:29:10|4185.08|4184.48|4184.96|4184.36|4185.08|4184.48|4184.96|4184.36|149
1620221360000|2021-05-05 13:29:20|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|4185.46|4184.86|359
1620221370000|2021-05-05 13:29:30|4185.71|4185.11|4185.71|4185.11|4185.71|4185.11|4185.46|4184.86|494
1620221380000|2021-05-05 13:29:40|4185.96|4185.36|4186.21|4185.61|4186.46|4185.86|4185.96|4185.36|693
1620221390000|2021-05-05 13:29:50|4186.08|4185.48|4185.71|4185.11|4186.21|4185.61|4185.71|4185.11|433
1620221400000|2021-05-05 13:30:00|4185.61|4185.21|4185.11|4184.71|4185.86|4185.46|4184.36|4183.96|4683
1620221410000|2021-05-05 13:30:10|4184.86|4184.46|4184.86|4184.46|4185.36|4184.96|4184.36|4183.96|2313
1620221420000|2021-05-05 13:30:20|4185.11|4184.71|4184.11|4183.71|4185.36|4184.96|4183.86|4183.46|1908
1620221430000|2021-05-05 13:30:30|4184.36|4183.96|4183.61|4183.21|4184.36|4183.96|4183.36|4182.96|1488
1620221440000|2021-05-05 13:30:40|4183.86|4183.46|4184.61|4184.21|4184.61|4184.21|4183.86|4183.46|1633
1620221450000|2021-05-05 13:30:50|4184.36|4183.96|4184.61|4184.21|4184.61|4184.21|4184.11|4183.71|1188
1620221460000|2021-05-05 13:31:00|4184.86|4184.46|4184.11|4183.71|4185.36|4184.96|4183.86|4183.46|2277
1620221470000|2021-05-05 13:31:10|4184.36|4183.96|4184.36|4183.96|4184.36|4183.96|4183.86|4183.46|916
1620221480000|2021-05-05 13:31:20|4184.61|4184.21|4183.36|4182.96|4184.61|4184.21|4183.36|4182.96|1208
1620221490000|2021-05-05 13:31:30|4183.61|4183.21|4182.86|4182.46|4183.61|4183.21|4182.86|4182.46|1413
1620221500000|2021-05-05 13:31:40|4182.61|4182.21|4182.86|4182.46|4182.86|4182.46|4182.36|4181.96|1173
1620221510000|2021-05-05 13:31:50|4183.11|4182.71|4182.86|4182.46|4183.11|4182.71|4182.61|4182.21|1001
1620221520000|2021-05-05 13:32:00|4182.61|4182.21|4182.36|4181.96|4182.61|4182.21|4182.36|4181.96|1010
1620221530000|2021-05-05 13:32:10|4182.11|4181.71|4183.11|4182.71|4183.11|4182.71|4182.11|4181.71|1199
1620221540000|2021-05-05 13:32:20|4182.86|4182.46|4182.86|4182.46|4183.11|4182.71|4182.86|4182.46|746
1620221550000|2021-05-05 13:32:30|4182.61|4182.21|4182.36|4181.96|4182.86|4182.46|4182.11|4181.71|943
1620221560000|2021-05-05 13:32:40|4182.61|4182.21|4183.11|4182.71|4183.11|4182.71|4182.61|4182.21|590
1620221570000|2021-05-05 13:32:50|4182.86|4182.46|4183.11|4182.71|4183.11|4182.71|4182.61|4182.21|706
1620221580000|2021-05-05 13:33:00|4183.36|4182.96|4182.86|4182.46|4183.86|4183.46|4182.86|4182.46|2164
1620221590000|2021-05-05 13:33:10|4183.11|4182.71|4182.61|4182.21|4183.11|4182.71|4182.11|4181.71|1982
1620221600000|2021-05-05 13:33:20|4182.36|4181.96|4181.36|4180.96|4182.86|4182.46|4181.11|4180.71|2598
1620221610000|2021-05-05 13:33:30|4181.11|4180.71|4181.36|4180.96|4181.86|4181.46|4181.11|4180.71|1170
1620221620000|2021-05-05 13:33:40|4181.61|4181.21|4182.11|4181.71|4182.11|4181.71|4181.36|4180.96|940
1620221630000|2021-05-05 13:33:50|4181.86|4181.46|4182.11|4181.71|4182.61|4182.21|4181.86|4181.46|908
1620221640000|2021-05-05 13:34:00|4182.36|4181.96|4181.61|4181.21|4182.86|4182.46|4181.61|4181.21|1533
1620221650000|2021-05-05 13:34:10|4181.86|4181.46|4181.86|4181.46|4182.11|4181.71|4181.61|4181.21|726
1620221660000|2021-05-05 13:34:20|4182.11|4181.71|4181.61|4181.21|4182.11|4181.71|4181.61|4181.21|684
1620221670000|2021-05-05 13:34:30|4181.86|4181.46|4181.61|4181.21|4181.86|4181.46|4181.36|4180.96|606
1620221680000|2021-05-05 13:34:40|4181.36|4180.96|4181.11|4180.71|4181.61|4181.21|4181.11|4180.71|982
1620221690000|2021-05-05 13:34:50|4180.86|4180.46|4180.61|4180.21|4181.11|4180.71|4180.61|4180.21|584
1620221700000|2021-05-05 13:35:00|4180.36|4179.96|4180.61|4180.21|4180.61|4180.21|4179.11|4178.71|2653
1620221710000|2021-05-05 13:35:10|4180.86|4180.46|4179.36|4178.96|4180.86|4180.46|4179.36|4178.96|1163
1620221720000|2021-05-05 13:35:20|4179.61|4179.21|4178.61|4178.21|4179.61|4179.21|4178.36|4177.96|2451
1620221730000|2021-05-05 13:35:30|4178.36|4177.96|4177.11|4176.71|4178.86|4178.46|4177.11|4176.71|2891
1620221740000|2021-05-05 13:35:40|4176.86|4176.46|4175.36|4174.96|4177.11|4176.71|4175.11|4174.71|2899
1620221750000|2021-05-05 13:35:50|4175.61|4175.21|4175.61|4175.21|4176.86|4176.46|4175.61|4175.21|2240
1620221760000|2021-05-05 13:36:00|4175.86|4175.46|4174.86|4174.46|4176.36|4175.96|4174.36|4173.96|3707
1620221770000|2021-05-05 13:36:10|4175.11|4174.71|4175.36|4174.96|4175.36|4174.96|4174.61|4174.21|1441
1620221780000|2021-05-05 13:36:20|4175.61|4175.21|4176.61|4176.21|4176.86|4176.46|4175.61|4175.21|1880
1620221790000|2021-05-05 13:36:30|4176.86|4176.46|4177.36|4176.96|4177.86|4177.46|4176.86|4176.46|2030
1620221800000|2021-05-05 13:36:40|4177.11|4176.71|4176.61|4176.21|4177.36|4176.96|4176.61|4176.21|964
1620221810000|2021-05-05 13:36:50|4176.86|4176.46|4176.36|4175.96|4176.86|4176.46|4176.36|4175.96|878
1620221820000|2021-05-05 13:37:00|4176.11|4175.71|4176.86|4176.46|4177.11|4176.71|4176.11|4175.71|1272
1620221830000|2021-05-05 13:37:10|4177.11|4176.71|4176.36|4175.96|4177.11|4176.71|4176.36|4175.96|813
1620221840000|2021-05-05 13:37:20|4176.61|4176.21|4177.11|4176.71|4177.36|4176.96|4176.61|4176.21|848
1620221850000|2021-05-05 13:37:30|4177.36|4176.96|4177.86|4177.46|4177.86|4177.46|4177.11|4176.71|1045
1620221860000|2021-05-05 13:37:40|4177.61|4177.21|4177.61|4177.21|4177.86|4177.46|4177.61|4177.21|984
1620221870000|2021-05-05 13:37:50|4177.86|4177.46|4177.86|4177.46|4177.86|4177.46|4177.61|4177.21|889
1620221880000|2021-05-05 13:38:00|4177.61|4177.21|4178.36|4177.96|4178.36|4177.96|4177.61|4177.21|848
1620221890000|2021-05-05 13:38:10|4178.11|4177.71|4178.11|4177.71|4178.36|4177.96|4178.11|4177.71|851
1620221900000|2021-05-05 13:38:20|4178.36|4177.96|4178.11|4177.71|4178.36|4177.96|4177.86|4177.46|749
1620221910000|2021-05-05 13:38:30|4178.36|4177.96|4178.11|4177.71|4178.61|4178.21|4178.11|4177.71|432
1620221920000|2021-05-05 13:38:40|4177.86|4177.46|4178.11|4177.71|4178.61|4178.21|4177.86|4177.46|574
1620221930000|2021-05-05 13:38:50|4178.36|4177.96|4178.86|4178.46|4178.86|4178.46|4178.11|4177.71|629
1620221940000|2021-05-05 13:39:00|4178.61|4178.21|4178.11|4177.71|4178.61|4178.21|4178.11|4177.71|676
1620221950000|2021-05-05 13:39:10|4178.36|4177.96|4178.11|4177.71|4178.36|4177.96|4177.86|4177.46|755
1620221960000|2021-05-05 13:39:20|4177.98|4177.58|4177.61|4177.21|4178.36|4177.96|4177.61|4177.21|753
1620221970000|2021-05-05 13:39:30|4177.86|4177.46|4177.11|4176.71|4178.36|4177.96|4177.11|4176.71|1081
1620221980000|2021-05-05 13:39:40|4176.86|4176.46|4176.86|4176.46|4177.36|4176.96|4176.86|4176.46|965
1620221990000|2021-05-05 13:39:50|4177.11|4176.71|4176.86|4176.46|4177.11|4176.71|4176.61|4176.21|922
1620222000000|2021-05-05 13:40:00|4177.36|4176.96|4177.11|4176.71|4177.61|4177.21|4176.86|4176.46|1396
1620222010000|2021-05-05 13:40:10|4176.86|4176.46|4177.11|4176.71|4177.11|4176.71|4176.36|4175.96|934
1620222020000|2021-05-05 13:40:20|4177.36|4176.96|4177.11|4176.71|4177.36|4176.96|4176.86|4176.46|815
1620222030000|2021-05-05 13:40:30|4177.36|4176.96|4178.61|4178.21|4178.61|4178.21|4177.36|4176.96|974
1620222040000|2021-05-05 13:40:40|4178.86|4178.46|4178.61|4178.21|4178.86|4178.46|4178.61|4178.21|1085
1620222050000|2021-05-05 13:40:50|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|441
1620222060000|2021-05-05 13:41:00|4178.61|4178.21|4178.61|4178.21|4178.86|4178.46|4178.36|4177.96|672
1620222070000|2021-05-05 13:41:10|4178.36|4177.96|4178.61|4178.21|4179.11|4178.71|4177.86|4177.46|1156
1620222080000|2021-05-05 13:41:20|4178.86|4178.46|4179.61|4179.21|4179.61|4179.21|4178.86|4178.46|1010
1620222090000|2021-05-05 13:41:30|4179.36|4178.96|4179.11|4178.71|4179.61|4179.21|4179.11|4178.71|624
1620222100000|2021-05-05 13:41:40|4179.36|4178.96|4178.11|4177.71|4179.36|4178.96|4178.11|4177.71|1150
1620222110000|2021-05-05 13:41:50|4178.23|4177.83|4178.61|4178.21|4178.86|4178.46|4178.23|4177.83|588
1620222120000|2021-05-05 13:42:00|4178.36|4177.96|4178.11|4177.71|4178.61|4178.21|4178.11|4177.71|708
1620222130000|2021-05-05 13:42:10|4178.36|4177.96|4178.11|4177.71|4178.36|4177.96|4177.86|4177.46|631
1620222140000|2021-05-05 13:42:20|4177.98|4177.58|4177.86|4177.46|4178.11|4177.71|4177.86|4177.46|327
1620222150000|2021-05-05 13:42:30|4178.11|4177.71|4178.36|4177.96|4178.36|4177.96|4177.86|4177.46|668
1620222160000|2021-05-05 13:42:40|4178.11|4177.71|4178.61|4178.21|4178.61|4178.21|4178.11|4177.71|354
1620222170000|2021-05-05 13:42:50|4178.86|4178.46|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|585
1620222180000|2021-05-05 13:43:00|4178.61|4178.21|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|776
1620222190000|2021-05-05 13:43:10|4179.11|4178.71|4178.86|4178.46|4179.11|4178.71|4178.86|4178.46|413
1620222200000|2021-05-05 13:43:20|4179.36|4178.96|4179.11|4178.71|4179.36|4178.96|4179.11|4178.71|858
1620222210000|2021-05-05 13:43:30|4178.86|4178.46|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|457
1620222220000|2021-05-05 13:43:40|4179.23|4178.83|4179.36|4178.96|4179.36|4178.96|4179.11|4178.71|620
1620222230000|2021-05-05 13:43:50|4179.11|4178.71|4178.36|4177.96|4179.61|4179.21|4178.36|4177.96|3671
1620222240000|2021-05-05 13:44:00|4178.11|4177.71|4177.36|4176.96|4178.11|4177.71|4177.36|4176.96|484
1620222250000|2021-05-05 13:44:10|4177.61|4177.21|4178.61|4178.21|4178.61|4178.21|4177.61|4177.21|802
1620222260000|2021-05-05 13:44:20|4178.48|4178.08|4178.61|4178.21|4178.61|4178.21|4178.36|4177.96|203
1620222270000|2021-05-05 13:44:30|4179.11|4178.71|4178.61|4178.21|4179.36|4178.96|4178.61|4178.21|926
1620222280000|2021-05-05 13:44:40|4178.86|4178.46|4178.61|4178.21|4178.86|4178.46|4178.36|4177.96|397
1620222290000|2021-05-05 13:44:50|4178.86|4178.46|4178.61|4178.21|4178.86|4178.46|4178.61|4178.21|193
1620222300000|2021-05-05 13:45:00|4178.86|4178.46|4179.11|4178.71|4179.61|4179.21|4178.86|4178.46|478
1620222310000|2021-05-05 13:45:10|4179.36|4178.96|4180.36|4179.96|4180.36|4179.96|4179.36|4178.96|901
1620222320000|2021-05-05 13:45:20|4180.11|4179.71|4181.61|4181.21|4181.61|4181.21|4180.11|4179.71|1697
1620222330000|2021-05-05 13:45:30|4181.86|4181.46|4181.86|4181.46|4182.11|4181.71|4181.61|4181.21|1097
1620222340000|2021-05-05 13:45:40|4182.11|4181.71|4181.86|4181.46|4182.11|4181.71|4181.61|4181.21|516
1620222350000|2021-05-05 13:45:50|4181.36|4180.96|4181.36|4180.96|4181.61|4181.21|4180.86|4180.46|1777
1620222360000|2021-05-05 13:46:00|4181.61|4181.21|4181.61|4181.21|4181.86|4181.46|4180.86|4180.46|1359
1620222370000|2021-05-05 13:46:10|4181.86|4181.46|4181.61|4181.21|4182.11|4181.71|4181.36|4180.96|472
1620222380000|2021-05-05 13:46:20|4181.36|4180.96|4180.86|4180.46|4181.61|4181.21|4180.86|4180.46|470
1620222390000|2021-05-05 13:46:30|4180.36|4179.96|4179.86|4179.46|4180.36|4179.96|4179.36|4178.96|1328
1620222400000|2021-05-05 13:46:40|4180.11|4179.71|4181.11|4180.71|4181.11|4180.71|4179.86|4179.46|582
1620222410000|2021-05-05 13:46:50|4180.86|4180.46|4181.36|4180.96|4181.36|4180.96|4180.86|4180.46|879
1620222420000|2021-05-05 13:47:00|4181.11|4180.71|4180.36|4179.96|4181.11|4180.71|4179.86|4179.46|1055
1620222430000|2021-05-05 13:47:10|4180.11|4179.71|4180.86|4180.46|4180.86|4180.46|4180.11|4179.71|785
1620222440000|2021-05-05 13:47:20|4181.11|4180.71|4180.86|4180.46|4181.11|4180.71|4180.61|4180.21|801
1620222450000|2021-05-05 13:47:30|||||||||389
1620222460000|2021-05-05 13:47:40|4180.61|4180.21|4180.11|4179.71|4180.86|4180.46|4180.11|4179.71|517
1620222470000|2021-05-05 13:47:50|4180.36|4179.96|4180.61|4180.21|4180.61|4180.21|4180.11|4179.71|405
1620222480000|2021-05-05 13:48:00|4180.36|4179.96|4181.11|4180.71|4181.11|4180.71|4180.36|4179.96|1124
1620222490000|2021-05-05 13:48:10|4180.86|4180.46|4180.11|4179.71|4180.86|4180.46|4180.11|4179.71|682
1620222500000|2021-05-05 13:48:20|4180.36|4179.96|4180.61|4180.21|4180.61|4180.21|4180.11|4179.71|545
1620222510000|2021-05-05 13:48:30|4180.73|4180.33|4180.61|4180.21|4181.11|4180.71|4180.61|4180.21|429
1620222520000|2021-05-05 13:48:40|4180.36|4179.96|4180.86|4180.46|4180.86|4180.46|4180.36|4179.96|487
1620222530000|2021-05-05 13:48:50|4181.11|4180.71|4181.61|4181.21|4181.61|4181.21|4181.11|4180.71|940
1620222540000|2021-05-05 13:49:00|4181.86|4181.46|4180.86|4180.46|4181.86|4181.46|4180.86|4180.46|1055
1620222550000|2021-05-05 13:49:10|4181.11|4180.71|4180.86|4180.46|4181.36|4180.96|4180.86|4180.46|392
1620222560000|2021-05-05 13:49:20|4180.73|4180.33|4180.86|4180.46|4180.86|4180.46|4180.36|4179.96|882
1620222570000|2021-05-05 13:49:30|4180.61|4180.21|4178.36|4177.96|4180.61|4180.21|4178.36|4177.96|1326
1620222580000|2021-05-05 13:49:40|4178.61|4178.21|4179.11|4178.71|4179.36|4178.96|4178.36|4177.96|829
1620222590000|2021-05-05 13:49:50|4179.23|4178.83|4179.61|4179.21|4179.61|4179.21|4178.86|4178.46|946
1620222600000|2021-05-05 13:50:00|4179.36|4178.96|4179.61|4179.21|4179.61|4179.21|4178.86|4178.46|813
1620222610000|2021-05-05 13:50:10|4179.36|4178.96|4179.86|4179.46|4180.36|4179.96|4179.36|4178.96|676
1620222620000|2021-05-05 13:50:20|4180.11|4179.71|4179.61|4179.21|4180.11|4179.71|4179.36|4178.96|528
1620222630000|2021-05-05 13:50:30|4179.36|4178.96|4178.36|4177.96|4179.36|4178.96|4178.11|4177.71|638
1620222640000|2021-05-05 13:50:40|4178.11|4177.71|4178.36|4177.96|4178.86|4178.46|4178.11|4177.71|684
1620222650000|2021-05-05 13:50:50|4178.11|4177.71|4179.61|4179.21|4179.61|4179.21|4178.11|4177.71|706
1620222660000|2021-05-05 13:51:00|4179.86|4179.46|4180.61|4180.21|4180.86|4180.46|4179.61|4179.21|936
1620222670000|2021-05-05 13:51:10|4180.73|4180.33|4181.36|4180.96|4181.36|4180.96|4180.73|4180.33|814
1620222680000|2021-05-05 13:51:20|4181.11|4180.71|4181.61|4181.21|4181.61|4181.21|4180.86|4180.46|665
1620222690000|2021-05-05 13:51:30|4181.36|4180.96|4180.86|4180.46|4181.61|4181.21|4180.86|4180.46|412
1620222700000|2021-05-05 13:51:40|4180.61|4180.21|4180.11|4179.71|4180.61|4180.21|4179.86|4179.46|839
1620222710000|2021-05-05 13:51:50|4179.86|4179.46|4179.61|4179.21|4179.98|4179.58|4179.36|4178.96|971
1620222720000|2021-05-05 13:52:00|4179.86|4179.46|4178.36|4177.96|4179.86|4179.46|4178.11|4177.71|1112
1620222730000|2021-05-05 13:52:10|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|4178.11|4177.71|489
1620222740000|2021-05-05 13:52:20|4178.86|4178.46|4178.61|4178.21|4178.86|4178.46|4178.11|4177.71|702
1620222750000|2021-05-05 13:52:30|4178.36|4177.96|4178.86|4178.46|4178.86|4178.46|4178.11|4177.71|583
1620222760000|2021-05-05 13:52:40|4179.11|4178.71|4179.36|4178.96|4179.36|4178.96|4178.86|4178.46|586
1620222770000|2021-05-05 13:52:50|4179.61|4179.21|4179.36|4178.96|4179.61|4179.21|4179.11|4178.71|287
1620222780000|2021-05-05 13:53:00|4179.61|4179.21|4178.61|4178.21|4179.61|4179.21|4178.61|4178.21|1180
1620222790000|2021-05-05 13:53:10|4178.36|4177.96|4177.86|4177.46|4178.86|4178.46|4177.86|4177.46|781
1620222800000|2021-05-05 13:53:20|4177.61|4177.21|4177.48|4177.08|4177.61|4177.21|4177.11|4176.71|1139
1620222810000|2021-05-05 13:53:30|4177.36|4176.96|4178.11|4177.71|4178.36|4177.96|4177.36|4176.96|538
1620222820000|2021-05-05 13:53:40|4178.36|4177.96|4179.36|4178.96|4179.36|4178.96|4178.36|4177.96|691
1620222830000|2021-05-05 13:53:50|4179.61|4179.21|4179.61|4179.21|4179.86|4179.46|4178.86|4178.46|866
1620222840000|2021-05-05 13:54:00|4179.36|4178.96|4179.86|4179.46|4180.11|4179.71|4179.36|4178.96|743
1620222850000|2021-05-05 13:54:10|4180.11|4179.71|4180.11|4179.71|4180.36|4179.96|4180.11|4179.71|815
1620222860000|2021-05-05 13:54:20|4179.86|4179.46|4178.98|4178.58|4180.11|4179.71|4178.86|4178.46|468
1620222870000|2021-05-05 13:54:30|4178.86|4178.46|4178.61|4178.21|4179.11|4178.71|4178.36|4177.96|599
1620222880000|2021-05-05 13:54:40|4178.36|4177.96|4177.86|4177.46|4178.61|4178.21|4177.86|4177.46|525
1620222890000|2021-05-05 13:54:50|4178.11|4177.71|4177.86|4177.46|4178.11|4177.71|4177.61|4177.21|424
1620222900000|2021-05-05 13:55:00|4178.11|4177.71|4178.36|4177.96|4178.36|4177.96|4177.11|4176.71|1044
1620222910000|2021-05-05 13:55:10|4178.61|4178.21|4179.36|4178.96|4179.61|4179.21|4178.36|4177.96|560
1620222920000|2021-05-05 13:55:20|4179.11|4178.71|4178.11|4177.71|4179.36|4178.96|4178.11|4177.71|579
1620222930000|2021-05-05 13:55:30|4177.86|4177.46|4178.11|4177.71|4178.11|4177.71|4177.61|4177.21|618
1620222940000|2021-05-05 13:55:40|4177.86|4177.46|4177.61|4177.21|4177.86|4177.46|4177.36|4176.96|569
1620222950000|2021-05-05 13:55:50|4177.36|4176.96|4177.11|4176.71|4177.36|4176.96|4176.61|4176.21|1137
1620222960000|2021-05-05 13:56:00|4176.86|4176.46|4176.86|4176.46|4177.11|4176.71|4176.36|4175.96|1736
1620222970000|2021-05-05 13:56:10|4177.11|4176.71|4177.61|4177.21|4177.86|4177.46|4176.98|4176.58|583
1620222980000|2021-05-05 13:56:20|4177.86|4177.46|4177.61|4177.21|4177.86|4177.46|4177.36|4176.96|535
1620222990000|2021-05-05 13:56:30|4177.36|4176.96|4177.36|4176.96|4177.61|4177.21|4177.36|4176.96|307
1620223000000|2021-05-05 13:56:40|4177.48|4177.08|4177.61|4177.21|4177.86|4177.46|4177.36|4176.96|431
1620223010000|2021-05-05 13:56:50|4177.36|4176.96|4177.11|4176.71|4177.36|4176.96|4176.86|4176.46|405
1620223020000|2021-05-05 13:57:00|4176.86|4176.46|4176.61|4176.21|4176.86|4176.46|4176.36|4175.96|1366
1620223030000|2021-05-05 13:57:10|4176.36|4175.96|4176.61|4176.21|4176.61|4176.21|4176.36|4175.96|426
1620223040000|2021-05-05 13:57:20|4176.36|4175.96|4176.86|4176.46|4176.86|4176.46|4176.36|4175.96|1029
1620223050000|2021-05-05 13:57:30|4177.11|4176.71|4177.11|4176.71|4177.36|4176.96|4177.11|4176.71|477
1620223060000|2021-05-05 13:57:40|4177.36|4176.96|4177.11|4176.71|4177.36|4176.96|4176.86|4176.46|673
1620223070000|2021-05-05 13:57:50|4176.86|4176.46|4177.61|4177.21|4177.61|4177.21|4176.86|4176.46|322
1620223080000|2021-05-05 13:58:00|4177.36|4176.96|4177.11|4176.71|4177.36|4176.96|4177.11|4176.71|344
1620223090000|2021-05-05 13:58:10|4177.36|4176.96|4177.86|4177.46|4177.86|4177.46|4177.23|4176.83|632
1620223100000|2021-05-05 13:58:20|4177.61|4177.21|4178.36|4177.96|4178.36|4177.96|4177.61|4177.21|646
1620223110000|2021-05-05 13:58:30|4178.11|4177.71|4178.36|4177.96|4178.86|4178.46|4178.11|4177.71|995
1620223120000|2021-05-05 13:58:40|4178.61|4178.21|4177.86|4177.46|4178.61|4178.21|4177.86|4177.46|506
1620223130000|2021-05-05 13:58:50|4178.11|4177.71|4177.86|4177.46|4178.11|4177.71|4177.61|4177.21|612
1620223140000|2021-05-05 13:59:00|4177.61|4177.21|4176.86|4176.46|4177.61|4177.21|4176.61|4176.21|356
1620223150000|2021-05-05 13:59:10|4176.98|4176.58|4176.36|4175.96|4177.36|4176.96|4176.36|4175.96|926
1620223160000|2021-05-05 13:59:20|4176.61|4176.21|4176.36|4175.96|4176.86|4176.46|4176.36|4175.96|452
1620223170000|2021-05-05 13:59:30|||||||||456
1620223180000|2021-05-05 13:59:40|4176.61|4176.21|4176.98|4176.58|4176.98|4176.58|4176.61|4176.21|391
1620223190000|2021-05-05 13:59:50|4177.11|4176.71|4177.23|4176.83|4177.23|4176.83|4176.86|4176.46|451
1620223200000|2021-05-05 14:00:00|4177.36|4176.96|4176.86|4176.46|4178.11|4177.71|4176.86|4176.46|1051
1620223210000|2021-05-05 14:00:10|4176.61|4176.21|4175.61|4175.21|4176.61|4176.21|4175.61|4175.21|1113
1620223220000|2021-05-05 14:00:20|4175.86|4175.46|4175.36|4174.96|4176.11|4175.71|4175.36|4174.96|1236
1620223230000|2021-05-05 14:00:30|4174.86|4174.46|4175.11|4174.71|4176.36|4175.96|4174.86|4174.46|2257
1620223240000|2021-05-05 14:00:40|4174.86|4174.46|4174.86|4174.46|4175.11|4174.71|4174.36|4173.96|1215
1620223250000|2021-05-05 14:00:50|4175.11|4174.71|4174.36|4173.96|4175.11|4174.71|4174.11|4173.71|794
1620223260000|2021-05-05 14:01:00|4174.61|4174.21|4175.11|4174.71|4175.11|4174.71|4174.36|4173.96|690
1620223270000|2021-05-05 14:01:10|4175.36|4174.96|4175.61|4175.21|4176.36|4175.96|4175.11|4174.71|1452
1620223280000|2021-05-05 14:01:20|4175.86|4175.46|4175.11|4174.71|4176.11|4175.71|4175.11|4174.71|1302
1620223290000|2021-05-05 14:01:30|4175.36|4174.96|4174.36|4173.96|4175.36|4174.96|4174.36|4173.96|1183
1620223300000|2021-05-05 14:01:40|4174.11|4173.71|4173.36|4172.96|4174.11|4173.71|4173.36|4172.96|1439
1620223310000|2021-05-05 14:01:50|4173.61|4173.21|4173.36|4172.96|4173.61|4173.21|4172.61|4172.21|1470
1620223320000|2021-05-05 14:02:00|4173.61|4173.21|4172.36|4171.96|4173.61|4173.21|4172.11|4171.71|936
1620223330000|2021-05-05 14:02:10|4172.11|4171.71|4172.86|4172.46|4173.36|4172.96|4172.11|4171.71|943
1620223340000|2021-05-05 14:02:20|4172.61|4172.21|4172.11|4171.71|4172.61|4172.21|4171.86|4171.46|807
1620223350000|2021-05-05 14:02:30|4171.86|4171.46|4171.86|4171.46|4172.36|4171.96|4171.86|4171.46|641
1620223360000|2021-05-05 14:02:40|4172.11|4171.71|4172.86|4172.46|4172.86|4172.46|4171.86|4171.46|2147
1620223370000|2021-05-05 14:02:50|4172.61|4172.21|4172.11|4171.71|4173.11|4172.71|4172.11|4171.71|1992
1620223380000|2021-05-05 14:03:00|4172.36|4171.96|4173.11|4172.71|4173.36|4172.96|4172.36|4171.96|1336
1620223390000|2021-05-05 14:03:10|4172.86|4172.46|4172.86|4172.46|4173.11|4172.71|4172.61|4172.21|797
1620223400000|2021-05-05 14:03:20|4172.73|4172.33|4172.86|4172.46|4173.11|4172.71|4172.61|4172.21|683
1620223410000|2021-05-05 14:03:30|4173.11|4172.71|4172.61|4172.21|4173.11|4172.71|4172.36|4171.96|821
1620223420000|2021-05-05 14:03:40|4172.73|4172.33|4172.61|4172.21|4172.86|4172.46|4172.36|4171.96|364
1620223430000|2021-05-05 14:03:50|4172.86|4172.46|4172.11|4171.71|4172.86|4172.46|4172.11|4171.71|1065
1620223440000|2021-05-05 14:04:00|4171.86|4171.46|4169.11|4168.71|4171.86|4171.46|4168.61|4168.21|3987
1620223450000|2021-05-05 14:04:10|4168.86|4168.46|4167.86|4167.46|4169.36|4168.96|4167.36|4166.96|3084
1620223460000|2021-05-05 14:04:20|4167.61|4167.21|4165.11|4164.71|4167.61|4167.21|4165.11|4164.71|2349
1620223470000|2021-05-05 14:04:30|4165.36|4164.96|4164.36|4163.96|4165.86|4165.46|4164.11|4163.71|3245
1620223480000|2021-05-05 14:04:40|4164.61|4164.21|4165.36|4164.96|4165.61|4165.21|4164.61|4164.21|2145
1620223490000|2021-05-05 14:04:50|4165.61|4165.21|4166.61|4166.21|4166.86|4166.46|4165.61|4165.21|1904
1620223500000|2021-05-05 14:05:00|4166.36|4165.96|4165.86|4165.46|4166.36|4165.96|4165.86|4165.46|1938
1620223510000|2021-05-05 14:05:10|4165.61|4165.21|4165.11|4164.71|4166.11|4165.71|4164.86|4164.46|2201
1620223520000|2021-05-05 14:05:20|4165.61|4165.21|4165.61|4165.21|4165.61|4165.21|4164.61|4164.21|1669
1620223530000|2021-05-05 14:05:30|4165.86|4165.46|4165.61|4165.21|4165.86|4165.46|4165.36|4164.96|1661
1620223540000|2021-05-05 14:05:40|4165.86|4165.46|4166.11|4165.71|4166.11|4165.71|4165.36|4164.96|1120
1620223550000|2021-05-05 14:05:50|4166.36|4165.96|4166.86|4166.46|4167.11|4166.71|4166.11|4165.71|1354
1620223560000|2021-05-05 14:06:00|4167.11|4166.71|4166.36|4165.96|4167.36|4166.96|4165.86|4165.46|2870
1620223570000|2021-05-05 14:06:10|4166.11|4165.71|4166.86|4166.46|4166.86|4166.46|4166.11|4165.71|851
1620223580000|2021-05-05 14:06:20|4167.11|4166.71|4167.36|4166.96|4167.36|4166.96|4166.86|4166.46|1231
1620223590000|2021-05-05 14:06:30|4167.61|4167.21|4167.61|4167.21|4167.86|4167.46|4167.11|4166.71|1277
1620223600000|2021-05-05 14:06:40|4167.36|4166.96|4167.61|4167.21|4167.86|4167.46|4167.11|4166.71|1064
1620223610000|2021-05-05 14:06:50|4167.86|4167.46|4167.36|4166.96|4168.11|4167.71|4167.36|4166.96|933
1620223620000|2021-05-05 14:07:00|4167.61|4167.21|4166.86|4166.46|4167.61|4167.21|4166.61|4166.21|1453
1620223630000|2021-05-05 14:07:10|4166.61|4166.21|4166.61|4166.21|4167.11|4166.71|4166.36|4165.96|567
1620223640000|2021-05-05 14:07:20|4166.36|4165.96|4165.36|4164.96|4166.61|4166.21|4165.36|4164.96|1902
1620223650000|2021-05-05 14:07:30|4165.48|4165.08|4166.11|4165.71|4166.36|4165.96|4165.11|4164.71|1602
1620223660000|2021-05-05 14:07:40|4165.86|4165.46|4166.11|4165.71|4166.61|4166.21|4165.61|4165.21|679
1620223670000|2021-05-05 14:07:50|4166.36|4165.96|4166.11|4165.71|4166.61|4166.21|4166.11|4165.71|1087
1620223680000|2021-05-05 14:08:00|4165.86|4165.46|4165.11|4164.71|4165.86|4165.46|4164.86|4164.46|949
1620223690000|2021-05-05 14:08:10|4164.86|4164.46|4164.86|4164.46|4165.36|4164.96|4164.61|4164.21|891
1620223700000|2021-05-05 14:08:20|4164.73|4164.33|4165.61|4165.21|4165.61|4165.21|4164.61|4164.21|928
1620223710000|2021-05-05 14:08:30|4165.36|4164.96|4165.86|4165.46|4165.86|4165.46|4165.36|4164.96|890
1620223720000|2021-05-05 14:08:40|4165.61|4165.21|4166.11|4165.71|4166.36|4165.96|4165.61|4165.21|719
1620223730000|2021-05-05 14:08:50|4166.36|4165.96|4167.86|4167.46|4168.11|4167.71|4166.11|4165.71|1215
1620223740000|2021-05-05 14:09:00|4168.11|4167.71|4168.11|4167.71|4168.61|4168.21|4167.61|4167.21|1186
1620223750000|2021-05-05 14:09:10|4167.86|4167.46|4168.11|4167.71|4168.36|4167.96|4167.86|4167.46|798
1620223760000|2021-05-05 14:09:20|4168.36|4167.96|4168.11|4167.71|4168.61|4168.21|4167.86|4167.46|863
1620223770000|2021-05-05 14:09:30|4168.23|4167.83|4167.86|4167.46|4168.36|4167.96|4167.61|4167.21|880
1620223780000|2021-05-05 14:09:40|4168.11|4167.71|4167.36|4166.96|4168.11|4167.71|4167.11|4166.71|725
1620223790000|2021-05-05 14:09:50|4167.61|4167.21|4167.61|4167.21|4167.86|4167.46|4167.36|4166.96|801
1620223800000|2021-05-05 14:10:00|4167.79|4167.39|4165.79|4165.39|4168.04|4167.64|4165.79|4165.39|1812
1620223810000|2021-05-05 14:10:10|4165.54|4165.14|4167.29|4166.89|4167.54|4167.14|4165.29|4164.89|1870
1620223820000|2021-05-05 14:10:20|4167.04|4166.64|4167.54|4167.14|4167.54|4167.14|4167.04|4166.64|1025
1620223830000|2021-05-05 14:10:30|4167.79|4167.39|4168.04|4167.64|4168.29|4167.89|4167.54|4167.14|1127
1620223840000|2021-05-05 14:10:40|4168.29|4167.89|4169.54|4169.14|4169.54|4169.14|4168.29|4167.89|1635
1620223850000|2021-05-05 14:10:50|4169.29|4168.89|4169.29|4168.89|4169.54|4169.14|4168.79|4168.39|694
1620223860000|2021-05-05 14:11:00|4169.54|4169.14|4170.04|4169.64|4171.04|4170.64|4169.54|4169.14|2039
1620223870000|2021-05-05 14:11:10|4169.79|4169.39|4169.04|4168.64|4169.79|4169.39|4168.79|4168.39|906
1620223880000|2021-05-05 14:11:20|4169.29|4168.89|4169.04|4168.64|4169.54|4169.14|4168.79|4168.39|800
1620223890000|2021-05-05 14:11:30|4168.66|4168.26|4169.54|4169.14|4169.79|4169.39|4168.66|4168.26|1138
1620223900000|2021-05-05 14:11:40|4169.29|4168.89|4168.54|4168.14|4169.41|4169.01|4168.54|4168.14|424
1620223910000|2021-05-05 14:11:50|4168.79|4168.39|4168.04|4167.64|4169.04|4168.64|4168.04|4167.64|786
1620223920000|2021-05-05 14:12:00|4167.54|4167.14|4168.79|4168.39|4168.79|4168.39|4167.54|4167.14|1341
1620223930000|2021-05-05 14:12:10|4168.91|4168.51|4169.04|4168.64|4169.29|4168.89|4168.79|4168.39|1011
1620223940000|2021-05-05 14:12:20|4169.29|4168.89|4168.04|4167.64|4169.29|4168.89|4167.79|4167.39|899
1620223950000|2021-05-05 14:12:30|4168.29|4167.89|4168.29|4167.89|4168.54|4168.14|4167.91|4167.51|402
1620223960000|2021-05-05 14:12:40|4168.41|4168.01|4168.79|4168.39|4169.04|4168.64|4168.29|4167.89|470
1620223970000|2021-05-05 14:12:50|4169.04|4168.64|4168.79|4168.39|4169.29|4168.89|4168.79|4168.39|336
1620223980000|2021-05-05 14:13:00|4168.54|4168.14|4168.29|4167.89|4168.54|4168.14|4168.04|4167.64|771
1620223990000|2021-05-05 14:13:10|4168.04|4167.64|4169.04|4168.64|4169.29|4168.89|4168.04|4167.64|452
1620224000000|2021-05-05 14:13:20|4169.29|4168.89|4169.04|4168.64|4169.54|4169.14|4168.79|4168.39|657
1620224010000|2021-05-05 14:13:30|4168.79|4168.39|4168.79|4168.39|4168.79|4168.39|4168.54|4168.14|434
1620224020000|2021-05-05 14:13:40|4169.29|4168.89|4168.54|4168.14|4169.29|4168.89|4168.54|4168.14|344
1620224030000|2021-05-05 14:13:50|4168.79|4168.39|4169.29|4168.89|4169.29|4168.89|4168.79|4168.39|510
1620224040000|2021-05-05 14:14:00|4169.54|4169.14|4169.04|4168.64|4169.54|4169.14|4168.79|4168.39|543
1620224050000|2021-05-05 14:14:10|4169.29|4168.89|4169.04|4168.64|4169.29|4168.89|4168.79|4168.39|395
1620224060000|2021-05-05 14:14:20|4169.29|4168.89|4170.04|4169.64|4170.04|4169.64|4169.29|4168.89|588
1620224070000|2021-05-05 14:14:30|4169.79|4169.39|4169.54|4169.14|4170.04|4169.64|4169.54|4169.14|862
1620224080000|2021-05-05 14:14:40|4169.79|4169.39|4169.04|4168.64|4169.79|4169.39|4169.04|4168.64|340
1620224090000|2021-05-05 14:14:50|4168.91|4168.51|4169.29|4168.89|4169.29|4168.89|4168.91|4168.51|312
1620224100000|2021-05-05 14:15:00|4169.04|4168.64|4169.29|4168.89|4169.79|4169.39|4169.04|4168.64|379
1620224110000|2021-05-05 14:15:10|4168.54|4168.14|4168.54|4168.14|4168.79|4168.39|4168.54|4168.14|886
1620224120000|2021-05-05 14:15:20|4168.41|4168.01|4168.29|4167.89|4168.54|4168.14|4168.04|4167.64|396
1620224130000|2021-05-05 14:15:30|4168.79|4168.39|4169.04|4168.64|4169.04|4168.64|4168.54|4168.14|662
1620224140000|2021-05-05 14:15:40|4169.29|4168.89|4168.29|4167.89|4169.29|4168.89|4168.29|4167.89|610
1620224150000|2021-05-05 14:15:50|4168.54|4168.14|4167.54|4167.14|4168.79|4168.39|4167.54|4167.14|802
1620224160000|2021-05-05 14:16:00|4167.29|4166.89|4167.04|4166.64|4167.54|4167.14|4167.04|4166.64|1485
1620224170000|2021-05-05 14:16:10|4166.79|4166.39|4166.79|4166.39|4167.04|4166.64|4166.29|4165.89|1032
1620224180000|2021-05-05 14:16:20|4166.54|4166.14|4166.79|4166.39|4167.54|4167.14|4166.54|4166.14|960
1620224190000|2021-05-05 14:16:30|4166.54|4166.14|4167.54|4167.14|4167.79|4167.39|4166.54|4166.14|683
1620224200000|2021-05-05 14:16:40|4167.79|4167.39|4168.29|4167.89|4168.29|4167.89|4167.54|4167.14|421
1620224210000|2021-05-05 14:16:50|4168.04|4167.64|4167.54|4167.14|4168.29|4167.89|4167.54|4167.14|557
1620224220000|2021-05-05 14:17:00|4167.79|4167.39|4167.79|4167.39|4168.04|4167.64|4167.54|4167.14|751
1620224230000|2021-05-05 14:17:10|4167.54|4167.14|4167.79|4167.39|4167.79|4167.39|4167.54|4167.14|287
1620224240000|2021-05-05 14:17:20|4168.04|4167.64|4167.79|4167.39|4168.04|4167.64|4167.54|4167.14|477
1620224250000|2021-05-05 14:17:30|4168.29|4167.89|4167.54|4167.14|4168.29|4167.89|4167.54|4167.14|427
1620224260000|2021-05-05 14:17:40|4167.79|4167.39|4168.04|4167.64|4168.29|4167.89|4167.79|4167.39|607
1620224270000|2021-05-05 14:17:50|4167.79|4167.39|4167.79|4167.39|4168.29|4167.89|4167.79|4167.39|434
1620224280000|2021-05-05 14:18:00|4167.54|4167.14|4167.79|4167.39|4168.29|4167.89|4167.54|4167.14|489
1620224290000|2021-05-05 14:18:10|4168.04|4167.64|4168.16|4167.76|4168.29|4167.89|4167.79|4167.39|480
1620224300000|2021-05-05 14:18:20|4168.04|4167.64|4168.29|4167.89|4168.54|4168.14|4168.04|4167.64|375
1620224310000|2021-05-05 14:18:30|4168.04|4167.64|4167.29|4166.89|4168.29|4167.89|4167.29|4166.89|930
1620224320000|2021-05-05 14:18:40|4167.16|4166.76|4167.04|4166.64|4167.16|4166.76|4166.54|4166.14|507
1620224330000|2021-05-05 14:18:50|4167.29|4166.89|4167.79|4167.39|4168.29|4167.89|4167.29|4166.89|612
1620224340000|2021-05-05 14:19:00|4167.29|4166.89|4167.54|4167.14|4168.04|4167.64|4167.29|4166.89|1469
1620224350000|2021-05-05 14:19:10|4167.66|4167.26|4167.79|4167.39|4168.04|4167.64|4167.54|4167.14|420
1620224360000|2021-05-05 14:19:20|4167.54|4167.14|4168.29|4167.89|4168.54|4168.14|4167.54|4167.14|1444
1620224370000|2021-05-05 14:19:30|4168.79|4168.39|4169.04|4168.64|4169.29|4168.89|4168.79|4168.39|1058
1620224380000|2021-05-05 14:19:40|4169.29|4168.89|4168.54|4168.14|4169.29|4168.89|4168.54|4168.14|570
1620224390000|2021-05-05 14:19:50|4168.66|4168.26|4167.54|4167.14|4168.66|4168.26|4167.54|4167.14|666
1620224400000|2021-05-05 14:20:00|4167.04|4166.64|4167.54|4167.14|4167.54|4167.14|4166.29|4165.89|1134
1620224410000|2021-05-05 14:20:10|4167.29|4166.89|4167.79|4167.39|4168.29|4167.89|4167.29|4166.89|609
1620224420000|2021-05-05 14:20:20|4167.66|4167.26|4167.54|4167.14|4167.66|4167.26|4167.29|4166.89|463
1620224430000|2021-05-05 14:20:30|4167.79|4167.39|4167.29|4166.89|4168.29|4167.89|4167.29|4166.89|1290
1620224440000|2021-05-05 14:20:40|4167.54|4167.14|4167.54|4167.14|4167.79|4167.39|4167.29|4166.89|356
1620224450000|2021-05-05 14:20:50|4167.29|4166.89|4167.04|4166.64|4167.54|4167.14|4167.04|4166.64|394
1620224460000|2021-05-05 14:21:00|4166.29|4165.89|4167.79|4167.39|4167.79|4167.39|4166.29|4165.89|923
1620224470000|2021-05-05 14:21:10|4167.54|4167.14|4167.54|4167.14|4167.79|4167.39|4167.29|4166.89|717
1620224480000|2021-05-05 14:21:20|4167.29|4166.89|4166.54|4166.14|4167.54|4167.14|4166.54|4166.14|483
1620224490000|2021-05-05 14:21:30|4166.29|4165.89|4165.54|4165.14|4166.54|4166.14|4165.54|4165.14|1144
1620224500000|2021-05-05 14:21:40|4165.79|4165.39|4165.54|4165.14|4165.79|4165.39|4165.29|4164.89|1609
1620224510000|2021-05-05 14:21:50|4165.79|4165.39|4165.54|4165.14|4166.04|4165.64|4165.29|4164.89|605
1620224520000|2021-05-05 14:22:00|4165.29|4164.89|4165.29|4164.89|4166.04|4165.64|4165.29|4164.89|691
1620224530000|2021-05-05 14:22:10|4165.04|4164.64|4163.79|4163.39|4165.04|4164.64|4163.79|4163.39|2049
1620224540000|2021-05-05 14:22:20|4163.54|4163.14|4162.29|4161.89|4163.54|4163.14|4162.04|4161.64|3422
1620224550000|2021-05-05 14:22:30|4162.04|4161.64|4163.04|4162.64|4163.04|4162.64|4162.04|4161.64|1397
1620224560000|2021-05-05 14:22:40|4162.79|4162.39|4161.54|4161.14|4162.79|4162.39|4161.54|4161.14|1365
1620224570000|2021-05-05 14:22:50|4161.79|4161.39|4162.29|4161.89|4162.54|4162.14|4161.79|4161.39|1356
1620224580000|2021-05-05 14:23:00|4162.54|4162.14|4162.29|4161.89|4163.29|4162.89|4162.29|4161.89|2296
1620224590000|2021-05-05 14:23:10|4162.04|4161.64|4161.29|4160.89|4162.04|4161.64|4161.29|4160.89|1212
1620224600000|2021-05-05 14:23:20|4161.04|4160.64|4161.29|4160.89|4161.54|4161.14|4161.04|4160.64|1609
1620224610000|2021-05-05 14:23:30|4161.54|4161.14|4162.04|4161.64|4162.29|4161.89|4161.54|4161.14|660
1620224620000|2021-05-05 14:23:40|4162.29|4161.89|4162.54|4162.14|4162.54|4162.14|4161.79|4161.39|1154
1620224630000|2021-05-05 14:23:50|4162.79|4162.39|4162.29|4161.89|4162.79|4162.39|4162.29|4161.89|573
1620224640000|2021-05-05 14:24:00|4162.04|4161.64|4162.54|4162.14|4162.79|4162.39|4162.04|4161.64|522
1620224650000|2021-05-05 14:24:10|4162.79|4162.39|4164.04|4163.64|4164.04|4163.64|4162.54|4162.14|897
1620224660000|2021-05-05 14:24:20|4163.79|4163.39|4164.79|4164.39|4165.04|4164.64|4163.79|4163.39|1323
1620224670000|2021-05-05 14:24:30|4164.54|4164.14|4164.79|4164.39|4164.79|4164.39|4164.54|4164.14|754
1620224680000|2021-05-05 14:24:40|4164.54|4164.14|4164.04|4163.64|4164.54|4164.14|4163.79|4163.39|764
1620224690000|2021-05-05 14:24:50|4163.91|4163.51|4163.79|4163.39|4164.04|4163.64|4163.79|4163.39|348
1620224700000|2021-05-05 14:25:00|4164.54|4164.14|4165.04|4164.64|4165.54|4165.14|4164.29|4163.89|1178
1620224710000|2021-05-05 14:25:10|4165.29|4164.89|4165.79|4165.39|4166.04|4165.64|4165.29|4164.89|728
1620224720000|2021-05-05 14:25:20|4165.54|4165.14|4165.54|4165.14|4165.79|4165.39|4165.54|4165.14|540
1620224730000|2021-05-05 14:25:30|4165.79|4165.39|4165.29|4164.89|4165.79|4165.39|4165.04|4164.64|694
1620224740000|2021-05-05 14:25:40|4165.04|4164.64|4164.79|4164.39|4165.04|4164.64|4164.54|4164.14|494
1620224750000|2021-05-05 14:25:50|4165.04|4164.64|4164.79|4164.39|4165.04|4164.64|4164.54|4164.14|345
1620224760000|2021-05-05 14:26:00|4164.54|4164.14|4165.16|4164.76|4165.16|4164.76|4164.54|4164.14|339
1620224770000|2021-05-05 14:26:10|4165.04|4164.64|4166.29|4165.89|4166.54|4166.14|4165.04|4164.64|726
1620224780000|2021-05-05 14:26:20|4166.54|4166.14|4166.54|4166.14|4167.04|4166.64|4166.29|4165.89|954
1620224790000|2021-05-05 14:26:30|4166.29|4165.89|4166.29|4165.89|4166.54|4166.14|4166.04|4165.64|539
1620224800000|2021-05-05 14:26:40|4166.04|4165.64|4165.54|4165.14|4166.04|4165.64|4165.54|4165.14|789
1620224810000|2021-05-05 14:26:50|4165.29|4164.89|4165.54|4165.14|4165.91|4165.51|4165.29|4164.89|561
1620224820000|2021-05-05 14:27:00|4165.29|4164.89|4165.79|4165.39|4166.04|4165.64|4165.29|4164.89|770
1620224830000|2021-05-05 14:27:10|4165.54|4165.14|4164.79|4164.39|4165.54|4165.14|4164.79|4164.39|964
1620224840000|2021-05-05 14:27:20|4165.04|4164.64|4166.29|4165.89|4166.29|4165.89|4165.04|4164.64|556
1620224850000|2021-05-05 14:27:30|4166.54|4166.14|4166.29|4165.89|4166.79|4166.39|4166.29|4165.89|593
1620224860000|2021-05-05 14:27:40|4166.04|4165.64|4165.79|4165.39|4166.04|4165.64|4165.54|4165.14|409
1620224870000|2021-05-05 14:27:50|4165.54|4165.14|4166.04|4165.64|4166.29|4165.89|4165.54|4165.14|457
1620224880000|2021-05-05 14:28:00|4165.79|4165.39|4166.04|4165.64|4166.04|4165.64|4165.54|4165.14|569
1620224890000|2021-05-05 14:28:10|4165.91|4165.51|4166.04|4165.64|4166.04|4165.64|4165.91|4165.51|286
1620224900000|2021-05-05 14:28:20|4166.16|4165.76|4166.54|4166.14|4166.54|4166.14|4166.16|4165.76|174
1620224910000|2021-05-05 14:28:30|4166.79|4166.39|4167.29|4166.89|4167.54|4167.14|4166.54|4166.14|815
1620224920000|2021-05-05 14:28:40|4167.54|4167.14|4167.54|4167.14|4167.54|4167.14|4167.04|4166.64|461
1620224930000|2021-05-05 14:28:50|4167.29|4166.89|4168.04|4167.64|4168.04|4167.64|4167.29|4166.89|620
1620224940000|2021-05-05 14:29:00|4168.29|4167.89|4169.04|4168.64|4169.29|4168.89|4168.29|4167.89|1328
1620224950000|2021-05-05 14:29:10|4168.79|4168.39|4169.79|4169.39|4170.04|4169.64|4168.79|4168.39|1088
1620224960000|2021-05-05 14:29:20|4170.04|4169.64|4170.04|4169.64|4170.54|4170.14|4170.04|4169.64|1077
1620224970000|2021-05-05 14:29:30|4169.79|4169.39|4169.79|4169.39|4169.79|4169.39|4169.54|4169.14|565
1620224980000|2021-05-05 14:29:40|4169.66|4169.26|4169.29|4168.89|4169.79|4169.39|4169.29|4168.89|450
1620224990000|2021-05-05 14:29:50|4169.04|4168.64|4169.79|4169.39|4169.79|4169.39|4169.04|4168.64|462
1620225000000|2021-05-05 14:30:00|4169.54|4169.14|4169.29|4168.89|4170.29|4169.89|4169.04|4168.64|898
1620225010000|2021-05-05 14:30:10|4169.54|4169.14|4170.04|4169.64|4170.04|4169.64|4169.54|4169.14|717
1620225020000|2021-05-05 14:30:20|4169.79|4169.39|4169.91|4169.51|4170.29|4169.89|4169.29|4168.89|557
1620225030000|2021-05-05 14:30:30|4170.04|4169.64|4170.04|4169.64|4170.29|4169.89|4169.79|4169.39|745
1620225040000|2021-05-05 14:30:40|4170.29|4169.89|4170.29|4169.89|4170.29|4169.89|4170.04|4169.64|540
1620225050000|2021-05-05 14:30:50|4170.54|4170.14|4170.54|4170.14|4171.04|4170.64|4170.54|4170.14|682
1620225060000|2021-05-05 14:31:00|4170.29|4169.89|4171.04|4170.64|4171.04|4170.64|4170.29|4169.89|707
1620225070000|2021-05-05 14:31:10|4171.54|4171.14|4171.54|4171.14|4172.04|4171.64|4171.54|4171.14|1302
1620225080000|2021-05-05 14:31:20|4171.79|4171.39|4171.29|4170.89|4171.79|4171.39|4171.29|4170.89|663
1620225090000|2021-05-05 14:31:30|4171.04|4170.64|4170.04|4169.64|4171.54|4171.14|4169.79|4169.39|6337
1620225100000|2021-05-05 14:31:40|4169.79|4169.39|4169.79|4169.39|4170.04|4169.64|4169.54|4169.14|825
1620225110000|2021-05-05 14:31:50|4170.04|4169.64|4169.79|4169.39|4170.04|4169.64|4169.29|4168.89|804
1620225120000|2021-05-05 14:32:00|4170.29|4169.89|4170.54|4170.14|4170.79|4170.39|4170.29|4169.89|646
1620225130000|2021-05-05 14:32:10|4170.79|4170.39|4170.79|4170.39|4171.04|4170.64|4170.54|4170.14|786
1620225140000|2021-05-05 14:32:20|4171.04|4170.64|4170.54|4170.14|4171.04|4170.64|4170.54|4170.14|524
1620225150000|2021-05-05 14:32:30|4170.79|4170.39|4170.54|4170.14|4170.79|4170.39|4170.29|4169.89|341
1620225160000|2021-05-05 14:32:40|4170.29|4169.89|4170.29|4169.89|4170.29|4169.89|4170.04|4169.64|362
1620225170000|2021-05-05 14:32:50|4170.16|4169.76|4170.04|4169.64|4170.29|4169.89|4169.79|4169.39|322
1620225180000|2021-05-05 14:33:00|4170.29|4169.89|4169.79|4169.39|4170.29|4169.89|4169.54|4169.14|465
1620225190000|2021-05-05 14:33:10|4169.54|4169.14|4170.04|4169.64|4170.29|4169.89|4169.54|4169.14|498
1620225200000|2021-05-05 14:33:20|4170.16|4169.76|4170.04|4169.64|4170.29|4169.89|4169.79|4169.39|278
1620225210000|2021-05-05 14:33:30|4170.16|4169.76|4170.04|4169.64|4170.29|4169.89|4170.04|4169.64|222
1620225220000|2021-05-05 14:33:40|4169.79|4169.39|4170.29|4169.89|4170.41|4170.01|4169.79|4169.39|640
1620225230000|2021-05-05 14:33:50|4170.04|4169.64|4170.04|4169.64|4170.29|4169.89|4170.04|4169.64|222
1620225240000|2021-05-05 14:34:00|4170.29|4169.89|4171.04|4170.64|4171.04|4170.64|4170.29|4169.89|661
1620225250000|2021-05-05 14:34:10|4170.79|4170.39|4171.04|4170.64|4171.04|4170.64|4170.79|4170.39|366
1620225260000|2021-05-05 14:34:20|4171.29|4170.89|4171.04|4170.64|4171.29|4170.89|4171.04|4170.64|420
1620225270000|2021-05-05 14:34:30|4170.79|4170.39|4171.79|4171.39|4171.79|4171.39|4170.79|4170.39|422
1620225280000|2021-05-05 14:34:40|4172.04|4171.64|4171.79|4171.39|4172.04|4171.64|4171.79|4171.39|546
1620225290000|2021-05-05 14:34:50|4171.91|4171.51|4171.79|4171.39|4171.91|4171.51|4171.54|4171.14|433
1620225300000|2021-05-05 14:35:00|4171.54|4171.14|4171.79|4171.39|4171.79|4171.39|4171.54|4171.14|563
1620225310000|2021-05-05 14:35:10|4171.54|4171.14|4172.04|4171.64|4172.04|4171.64|4171.54|4171.14|508
1620225320000|2021-05-05 14:35:20|4172.29|4171.89|4172.29|4171.89|4172.54|4172.14|4172.29|4171.89|669
1620225330000|2021-05-05 14:35:30|4172.54|4172.14|4173.04|4172.64|4173.04|4172.64|4172.29|4171.89|571
1620225340000|2021-05-05 14:35:40|4172.79|4172.39|4172.29|4171.89|4173.04|4172.64|4172.29|4171.89|478
1620225350000|2021-05-05 14:35:50|4172.54|4172.14|4172.79|4172.39|4172.79|4172.39|4172.54|4172.14|580
1620225360000|2021-05-05 14:36:00|4172.54|4172.14|4171.79|4171.39|4172.54|4172.14|4171.79|4171.39|661
1620225370000|2021-05-05 14:36:10|4172.04|4171.64|4172.29|4171.89|4172.29|4171.89|4171.79|4171.39|506
1620225380000|2021-05-05 14:36:20|4172.04|4171.64|4171.79|4171.39|4172.04|4171.64|4171.79|4171.39|294
1620225390000|2021-05-05 14:36:30|4171.54|4171.14|4172.04|4171.64|4172.04|4171.64|4171.54|4171.14|465
1620225400000|2021-05-05 14:36:40|4171.79|4171.39|4171.04|4170.64|4172.04|4171.64|4171.04|4170.64|778
1620225410000|2021-05-05 14:36:50|4170.29|4169.89|4171.04|4170.64|4171.29|4170.89|4170.29|4169.89|1119
1620225420000|2021-05-05 14:37:00|4171.29|4170.89|4171.41|4171.01|4171.54|4171.14|4171.29|4170.89|523
1620225430000|2021-05-05 14:37:10|4171.54|4171.14|4171.79|4171.39|4171.91|4171.51|4171.54|4171.14|568
1620225440000|2021-05-05 14:37:20|4171.54|4171.14|4171.79|4171.39|4172.04|4171.64|4171.54|4171.14|270
1620225450000|2021-05-05 14:37:30|4171.54|4171.14|4171.79|4171.39|4171.79|4171.39|4171.54|4171.14|164
1620225460000|2021-05-05 14:37:40|4171.91|4171.51|4172.04|4171.64|4172.04|4171.64|4171.79|4171.39|306
1620225470000|2021-05-05 14:37:50|4172.29|4171.89|4171.79|4171.39|4172.29|4171.89|4171.79|4171.39|367
1620225480000|2021-05-05 14:38:00|4171.54|4171.14|4171.54|4171.14|4171.79|4171.39|4171.29|4170.89|489
1620225490000|2021-05-05 14:38:10|4171.29|4170.89|4171.29|4170.89|4171.54|4171.14|4171.29|4170.89|444
1620225500000|2021-05-05 14:38:20|4171.16|4170.76|4171.54|4171.14|4171.54|4171.14|4171.04|4170.64|497
1620225510000|2021-05-05 14:38:30|4171.29|4170.89|4171.29|4170.89|4171.54|4171.14|4171.29|4170.89|225
1620225520000|2021-05-05 14:38:40|4171.54|4171.14|4171.04|4170.64|4171.54|4171.14|4171.04|4170.64|290
1620225530000|2021-05-05 14:38:50|4171.16|4170.76|4171.04|4170.64|4171.29|4170.89|4171.04|4170.64|185
1620225540000|2021-05-05 14:39:00|4170.79|4170.39|4170.54|4170.14|4170.79|4170.39|4170.54|4170.14|712
1620225550000|2021-05-05 14:39:10|4170.66|4170.26|4171.04|4170.64|4171.04|4170.64|4170.66|4170.26|135
1620225560000|2021-05-05 14:39:20|4171.29|4170.89|4171.29|4170.89|4171.41|4171.01|4171.29|4170.89|492
1620225570000|2021-05-05 14:39:30|4171.54|4171.14|4171.79|4171.39|4171.79|4171.39|4171.54|4171.14|257
1620225580000|2021-05-05 14:39:40|4172.04|4171.64|4172.04|4171.64|4172.04|4171.64|4171.91|4171.51|266
1620225590000|2021-05-05 14:39:50|4171.91|4171.51|4171.79|4171.39|4171.91|4171.51|4171.54|4171.14|339
1620225600000|2021-05-05 14:40:00|4172.04|4171.64|4171.79|4171.39|4172.04|4171.64|4171.66|4171.26|307
1620225610000|2021-05-05 14:40:10|4171.66|4171.26|4171.79|4171.39|4172.04|4171.64|4171.66|4171.26|623
1620225620000|2021-05-05 14:40:20|4171.54|4171.14|4171.79|4171.39|4171.79|4171.39|4171.54|4171.14|160
1620225630000|2021-05-05 14:40:30|4171.54|4171.14|4172.04|4171.64|4172.29|4171.89|4171.54|4171.14|409
1620225640000|2021-05-05 14:40:40|4172.29|4171.89|4173.29|4172.89|4173.29|4172.89|4172.29|4171.89|680
1620225650000|2021-05-05 14:40:50|4173.41|4173.01|4174.54|4174.14|4174.54|4174.14|4173.41|4173.01|2077
1620225660000|2021-05-05 14:41:00|4174.29|4173.89|4174.79|4174.39|4175.04|4174.64|4174.04|4173.64|938
1620225670000|2021-05-05 14:41:10|4174.54|4174.14|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|323
1620225680000|2021-05-05 14:41:20|4174.54|4174.14|4174.79|4174.39|4175.04|4174.64|4174.54|4174.14|403
1620225690000|2021-05-05 14:41:30|4174.54|4174.14|4174.04|4173.64|4175.04|4174.64|4174.04|4173.64|3768
1620225700000|2021-05-05 14:41:40|4173.79|4173.39|4174.04|4173.64|4174.04|4173.64|4173.79|4173.39|524
1620225710000|2021-05-05 14:41:50|4173.79|4173.39|4174.29|4173.89|4174.29|4173.89|4173.79|4173.39|273
1620225720000|2021-05-05 14:42:00|4174.54|4174.14|4174.79|4174.39|4175.04|4174.64|4174.54|4174.14|687
1620225730000|2021-05-05 14:42:10|4175.04|4174.64|4174.79|4174.39|4175.04|4174.64|4174.79|4174.39|338
1620225740000|2021-05-05 14:42:20|4175.04|4174.64|4174.79|4174.39|4175.04|4174.64|4174.79|4174.39|253
1620225750000|2021-05-05 14:42:30|4175.04|4174.64|4174.79|4174.39|4175.04|4174.64|4174.79|4174.39|194
1620225760000|2021-05-05 14:42:40|4174.54|4174.14|4174.54|4174.14|4174.54|4174.14|4174.29|4173.89|365
1620225770000|2021-05-05 14:42:50|4174.79|4174.39|4175.04|4174.64|4175.04|4174.64|4174.54|4174.14|407
1620225780000|2021-05-05 14:43:00|4175.29|4174.89|4175.04|4174.64|4175.29|4174.89|4175.04|4174.64|455
1620225790000|2021-05-05 14:43:10|4174.79|4174.39|4174.54|4174.14|4175.04|4174.64|4174.54|4174.14|373
1620225800000|2021-05-05 14:43:20|4174.66|4174.26|4174.54|4174.14|4174.79|4174.39|4174.54|4174.14|458
1620225810000|2021-05-05 14:43:30|||||||||253
1620225820000|2021-05-05 14:43:40|4174.29|4173.89|4174.54|4174.14|4174.79|4174.39|4174.04|4173.64|700
1620225830000|2021-05-05 14:43:50|4174.29|4173.89|4174.29|4173.89|4174.54|4174.14|4174.04|4173.64|492
1620225840000|2021-05-05 14:44:00|4174.04|4173.64|4174.29|4173.89|4174.29|4173.89|4174.04|4173.64|370
1620225850000|2021-05-05 14:44:10|4174.04|4173.64|4174.04|4173.64|4174.04|4173.64|4173.79|4173.39|352
1620225860000|2021-05-05 14:44:20|4174.29|4173.89|4174.29|4173.89|4174.29|4173.89|4174.04|4173.64|476
1620225870000|2021-05-05 14:44:30|4174.04|4173.64|4173.54|4173.14|4174.04|4173.64|4173.54|4173.14|489
1620225880000|2021-05-05 14:44:40|4173.79|4173.39|4173.79|4173.39|4173.79|4173.39|4173.79|4173.39|663
1620225890000|2021-05-05 14:44:50|4173.54|4173.14|4174.29|4173.89|4174.29|4173.89|4173.54|4173.14|638
1620225900000|2021-05-05 14:45:00|4174.04|4173.64|4174.41|4174.01|4174.54|4174.14|4174.04|4173.64|401
1620225910000|2021-05-05 14:45:10|4174.54|4174.14|4174.54|4174.14|4174.54|4174.14|4174.29|4173.89|291
1620225920000|2021-05-05 14:45:20|4174.66|4174.26|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|335
1620225930000|2021-05-05 14:45:30|4174.54|4174.14|4174.29|4173.89|4174.54|4174.14|4174.29|4173.89|557
1620225940000|2021-05-05 14:45:40|4174.41|4174.01|4174.29|4173.89|4174.41|4174.01|4174.29|4173.89|226
1620225950000|2021-05-05 14:45:50|4174.54|4174.14|4174.04|4173.64|4174.54|4174.14|4174.04|4173.64|422
1620225960000|2021-05-05 14:46:00|4174.16|4173.76|4174.54|4174.14|4174.54|4174.14|4174.04|4173.64|745
1620225970000|2021-05-05 14:46:10|4174.29|4173.89|4174.79|4174.39|4174.79|4174.39|4174.29|4173.89|531
1620225980000|2021-05-05 14:46:20|4175.04|4174.64|4174.79|4174.39|4175.04|4174.64|4174.79|4174.39|446
1620225990000|2021-05-05 14:46:30|4174.91|4174.51|4175.04|4174.64|4175.04|4174.64|4174.79|4174.39|724
1620226000000|2021-05-05 14:46:40|4174.79|4174.39|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|309
1620226010000|2021-05-05 14:46:50|4174.66|4174.26|4174.54|4174.14|4174.66|4174.26|4174.29|4173.89|295
1620226020000|2021-05-05 14:47:00|4174.66|4174.26|4174.54|4174.14|4174.79|4174.39|4174.54|4174.14|554
1620226030000|2021-05-05 14:47:10|4174.66|4174.26|4174.04|4173.64|4174.66|4174.26|4174.04|4173.64|494
1620226040000|2021-05-05 14:47:20|4174.29|4173.89|4174.04|4173.64|4174.29|4173.89|4173.79|4173.39|171
1620226050000|2021-05-05 14:47:30|4173.79|4173.39|4174.29|4173.89|4174.29|4173.89|4173.79|4173.39|415
1620226060000|2021-05-05 14:47:40|4174.04|4173.64|4174.29|4173.89|4174.29|4173.89|4173.79|4173.39|230
1620226070000|2021-05-05 14:47:50|4174.54|4174.14|4175.04|4174.64|4175.04|4174.64|4174.29|4173.89|322
1620226080000|2021-05-05 14:48:00|4175.29|4174.89|4175.04|4174.64|4175.29|4174.89|4174.79|4174.39|524
1620226090000|2021-05-05 14:48:10|4174.79|4174.39|4174.79|4174.39|4175.04|4174.64|4174.79|4174.39|298
1620226100000|2021-05-05 14:48:20|4174.54|4174.14|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|466
1620226110000|2021-05-05 14:48:30|4174.54|4174.14|4174.54|4174.14|4174.79|4174.39|4174.54|4174.14|204
1620226120000|2021-05-05 14:48:40|4174.29|4173.89|4174.29|4173.89|4174.54|4174.14|4174.29|4173.89|438
1620226130000|2021-05-05 14:48:50|4174.41|4174.01|4174.04|4173.64|4174.54|4174.14|4174.04|4173.64|320
1620226140000|2021-05-05 14:49:00|4173.54|4173.14|4173.79|4173.39|4174.04|4173.64|4173.54|4173.14|337
1620226150000|2021-05-05 14:49:10|4173.91|4173.51|4174.04|4173.64|4174.29|4173.89|4173.91|4173.51|449
1620226160000|2021-05-05 14:49:20|4174.29|4173.89|4174.54|4174.14|4174.54|4174.14|4174.29|4173.89|637
1620226170000|2021-05-05 14:49:30|4174.41|4174.01|4174.29|4173.89|4174.41|4174.01|4174.29|4173.89|351
1620226180000|2021-05-05 14:49:40|4174.04|4173.64|4174.04|4173.64|4174.29|4173.89|4174.04|4173.64|234
1620226190000|2021-05-05 14:49:50|4174.16|4173.76|4173.79|4173.39|4174.16|4173.76|4173.79|4173.39|300
1620226200000|2021-05-05 14:50:00|4174.04|4173.64|4174.79|4174.39|4174.79|4174.39|4174.04|4173.64|729
1620226210000|2021-05-05 14:50:10|4174.54|4174.14|4175.04|4174.64|4175.04|4174.64|4174.54|4174.14|508
1620226220000|2021-05-05 14:50:20|4174.91|4174.51|4174.54|4174.14|4174.91|4174.51|4174.54|4174.14|295
1620226230000|2021-05-05 14:50:30|4174.79|4174.39|4174.54|4174.14|4174.79|4174.39|4174.54|4174.14|198
1620226240000|2021-05-05 14:50:40|4174.79|4174.39|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|156
1620226250000|2021-05-05 14:50:50|4175.04|4174.64|4175.04|4174.64|4175.29|4174.89|4175.04|4174.64|540
1620226260000|2021-05-05 14:51:00|4174.79|4174.39|4174.54|4174.14|4174.79|4174.39|4174.54|4174.14|633
1620226270000|2021-05-05 14:51:10|4174.79|4174.39|4175.04|4174.64|4175.04|4174.64|4174.79|4174.39|215
1620226280000|2021-05-05 14:51:20|4175.29|4174.89|4175.54|4175.14|4175.79|4175.39|4175.04|4174.64|593
1620226290000|2021-05-05 14:51:30|4175.29|4174.89|4175.41|4175.01|4175.79|4175.39|4175.29|4174.89|778
1620226300000|2021-05-05 14:51:40|4175.29|4174.89|4174.79|4174.39|4175.29|4174.89|4174.79|4174.39|539
1620226310000|2021-05-05 14:51:50|4174.54|4174.14|4174.54|4174.14|4174.54|4174.14|4174.29|4173.89|553
1620226320000|2021-05-05 14:52:00|4174.41|4174.01|4174.54|4174.14|4174.54|4174.14|4174.29|4173.89|303
1620226330000|2021-05-05 14:52:10|4174.79|4174.39|4174.54|4174.14|4174.79|4174.39|4174.29|4173.89|341
1620226340000|2021-05-05 14:52:20|4174.79|4174.39|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|173
1620226350000|2021-05-05 14:52:30|4174.66|4174.26|4174.54|4174.14|4174.79|4174.39|4174.54|4174.14|132
1620226360000|2021-05-05 14:52:40|4174.29|4173.89|4174.79|4174.39|4174.79|4174.39|4174.29|4173.89|116
1620226370000|2021-05-05 14:52:50|4174.54|4174.14|4175.29|4174.89|4175.29|4174.89|4174.54|4174.14|221
1620226380000|2021-05-05 14:53:00|4175.54|4175.14|4175.29|4174.89|4175.79|4175.39|4175.29|4174.89|848
1620226390000|2021-05-05 14:53:10|4175.54|4175.14|4175.54|4175.14|4175.54|4175.14|4175.54|4175.14|71
1620226400000|2021-05-05 14:53:20|4175.79|4175.39|4174.79|4174.39|4175.79|4175.39|4174.79|4174.39|409
1620226410000|2021-05-05 14:53:30|4174.54|4174.14|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|218
1620226420000|2021-05-05 14:53:40|4174.66|4174.26|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|170
1620226430000|2021-05-05 14:53:50|4174.54|4174.14|4174.54|4174.14|4174.54|4174.14|4174.29|4173.89|321
1620226440000|2021-05-05 14:54:00|4174.29|4173.89|4174.29|4173.89|4174.54|4174.14|4174.29|4173.89|168
1620226450000|2021-05-05 14:54:10|4174.04|4173.64|4174.04|4173.64|4174.29|4173.89|4174.04|4173.64|286
1620226460000|2021-05-05 14:54:20|4174.29|4173.89|4174.79|4174.39|4174.79|4174.39|4174.04|4173.64|406
1620226470000|2021-05-05 14:54:30|4174.66|4174.26|4174.66|4174.26|4174.79|4174.39|4174.54|4174.14|282
1620226480000|2021-05-05 14:54:40|4174.79|4174.39|4174.29|4173.89|4174.79|4174.39|4174.29|4173.89|198
1620226490000|2021-05-05 14:54:50|4174.54|4174.14|4174.79|4174.39|4175.04|4174.64|4174.29|4173.89|210
1620226500000|2021-05-05 14:55:00|4175.04|4174.64|4175.79|4175.39|4175.79|4175.39|4175.04|4174.64|411
1620226510000|2021-05-05 14:55:10|4175.54|4175.14|4175.29|4174.89|4175.54|4175.14|4175.29|4174.89|262
1620226520000|2021-05-05 14:55:20|4175.54|4175.14|4175.79|4175.39|4176.04|4175.64|4175.29|4174.89|515
1620226530000|2021-05-05 14:55:30|4175.66|4175.26|4176.04|4175.64|4176.29|4175.89|4175.66|4175.26|645
1620226540000|2021-05-05 14:55:40|4175.79|4175.39|4175.54|4175.14|4175.79|4175.39|4175.54|4175.14|164
1620226550000|2021-05-05 14:55:50|4175.79|4175.39|4175.79|4175.39|4175.79|4175.39|4175.54|4175.14|356
1620226560000|2021-05-05 14:56:00|4175.66|4175.26|4176.04|4175.64|4176.04|4175.64|4175.54|4175.14|239
1620226570000|2021-05-05 14:56:10|4175.79|4175.39|4175.54|4175.14|4175.79|4175.39|4175.54|4175.14|251
1620226580000|2021-05-05 14:56:20|4175.79|4175.39|4175.29|4174.89|4175.79|4175.39|4175.04|4174.64|441
1620226590000|2021-05-05 14:56:30|4175.54|4175.14|4174.79|4174.39|4175.54|4175.14|4174.66|4174.26|336
1620226600000|2021-05-05 14:56:40|4174.54|4174.14|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|440
1620226610000|2021-05-05 14:56:50|4174.54|4174.14|4175.04|4174.64|4175.04|4174.64|4174.54|4174.14|322
1620226620000|2021-05-05 14:57:00|4175.29|4174.89|4175.04|4174.64|4175.29|4174.89|4174.91|4174.51|281
1620226630000|2021-05-05 14:57:10|4175.29|4174.89|4175.29|4174.89|4175.29|4174.89|4175.04|4174.64|334
1620226640000|2021-05-05 14:57:20|4175.04|4174.64|4174.79|4174.39|4175.29|4174.89|4174.79|4174.39|452
1620226650000|2021-05-05 14:57:30|4174.91|4174.51|4174.79|4174.39|4174.91|4174.51|4174.54|4174.14|330
1620226660000|2021-05-05 14:57:40|4174.54|4174.14|4174.79|4174.39|4175.04|4174.64|4174.54|4174.14|134
1620226670000|2021-05-05 14:57:50|4174.66|4174.26|4174.29|4173.89|4174.66|4174.26|4174.29|4173.89|170
1620226680000|2021-05-05 14:58:00|4174.54|4174.14|4174.79|4174.39|4174.79|4174.39|4174.54|4174.14|220
1620226690000|2021-05-05 14:58:10|4175.04|4174.64|4175.79|4175.39|4175.79|4175.39|4175.04|4174.64|285
1620226700000|2021-05-05 14:58:20|4176.04|4175.64|4175.79|4175.39|4176.04|4175.64|4175.66|4175.26|288
1620226710000|2021-05-05 14:58:30|4175.54|4175.14|4175.29|4174.89|4175.54|4175.14|4175.29|4174.89|387
1620226720000|2021-05-05 14:58:40|4175.04|4174.64|4175.04|4174.64|4175.04|4174.64|4174.79|4174.39|328
1620226730000|2021-05-05 14:58:50|4175.29|4174.89|4175.04|4174.64|4175.29|4174.89|4174.79|4174.39|466
1620226740000|2021-05-05 14:59:00|4174.54|4174.14|4175.54|4175.14|4175.54|4175.14|4174.54|4174.14|194
1620226750000|2021-05-05 14:59:10|4175.79|4175.39|4176.54|4176.14|4176.54|4176.14|4175.79|4175.39|843
1620226760000|2021-05-05 14:59:20|4176.29|4175.89|4176.29|4175.89|4176.29|4175.89|4176.04|4175.64|508
1620226770000|2021-05-05 14:59:30|4176.16|4175.76|4175.54|4175.14|4176.29|4175.89|4175.54|4175.14|758
1620226780000|2021-05-05 14:59:40|4175.29|4174.89|4175.79|4175.39|4175.91|4175.51|4175.29|4174.89|448
1620226790000|2021-05-05 14:59:50|4176.04|4175.64|4175.54|4175.14|4176.29|4175.89|4175.54|4175.14|290
1620226800000|2021-05-05 15:00:00|4175.04|4174.64|4175.29|4174.89|4175.54|4175.14|4175.04|4174.64|720
1620226810000|2021-05-05 15:00:10|4175.54|4175.14|4176.04|4175.64|4176.04|4175.64|4175.54|4175.14|508
1620226820000|2021-05-05 15:00:20|4175.91|4175.51|4175.79|4175.39|4175.91|4175.51|4175.79|4175.39|252
1620226830000|2021-05-05 15:00:30|4175.54|4175.14|4175.04|4174.64|4175.54|4175.14|4174.79|4174.39|679
1620226840000|2021-05-05 15:00:40|4174.79|4174.39|4175.29|4174.89|4175.29|4174.89|4174.54|4174.14|595
1620226850000|2021-05-05 15:00:50|4175.54|4175.14|4175.29|4174.89|4175.79|4175.39|4175.04|4174.64|465
1620226860000|2021-05-05 15:01:00|4174.79|4174.39|4174.79|4174.39|4175.04|4174.64|4174.54|4174.14|495
1620226870000|2021-05-05 15:01:10|4174.54|4174.14|4175.29|4174.89|4175.29|4174.89|4174.29|4173.89|339
1620226880000|2021-05-05 15:01:20|4175.04|4174.64|4175.29|4174.89|4175.54|4175.14|4175.04|4174.64|218
1620226890000|2021-05-05 15:01:30|4175.54|4175.14|4175.29|4174.89|4175.54|4175.14|4175.29|4174.89|113
1620226900000|2021-05-05 15:01:40|4175.04|4174.64|4174.79|4174.39|4175.04|4174.64|4174.79|4174.39|248
1620226910000|2021-05-05 15:01:50|4175.04|4174.64|4174.04|4173.64|4175.04|4174.64|4174.04|4173.64|675
1620226920000|2021-05-05 15:02:00|4173.79|4173.39|4174.04|4173.64|4174.04|4173.64|4173.04|4172.64|1012
1620226930000|2021-05-05 15:02:10|4173.91|4173.51|4173.54|4173.14|4174.04|4173.64|4173.29|4172.89|576
1620226940000|2021-05-05 15:02:20|4173.79|4173.39|4173.54|4173.14|4173.79|4173.39|4173.16|4172.76|577
1620226950000|2021-05-05 15:02:30|4173.79|4173.39|4174.54|4174.14|4174.54|4174.14|4173.54|4173.14|612
1620226960000|2021-05-05 15:02:40|4174.79|4174.39|4174.54|4174.14|4175.04|4174.64|4174.54|4174.14|836
1620226970000|2021-05-05 15:02:50|4174.29|4173.89|4175.04|4174.64|4175.04|4174.64|4174.29|4173.89|654
1620226980000|2021-05-05 15:03:00|4174.79|4174.39|4175.54|4175.14|4176.04|4175.64|4174.79|4174.39|1325
1620226990000|2021-05-05 15:03:10|4175.79|4175.39|4176.04|4175.64|4176.79|4176.39|4175.79|4175.39|1310
1620227000000|2021-05-05 15:03:20|4175.79|4175.39|4176.04|4175.64|4176.04|4175.64|4175.29|4174.89|565
1620227010000|2021-05-05 15:03:30|4175.79|4175.39|4175.79|4175.39|4176.29|4175.89|4175.79|4175.39|449
1620227020000|2021-05-05 15:03:40|4176.04|4175.64|4175.79|4175.39|4176.04|4175.64|4175.79|4175.39|418
1620227030000|2021-05-05 15:03:50|4176.04|4175.64|4175.79|4175.39|4176.29|4175.89|4175.79|4175.39|432
1620227040000|2021-05-05 15:04:00|4176.04|4175.64|4176.54|4176.14|4176.54|4176.14|4175.79|4175.39|651
1620227050000|2021-05-05 15:04:10|4176.29|4175.89|4176.54|4176.14|4176.54|4176.14|4176.29|4175.89|710
1620227060000|2021-05-05 15:04:20|4176.79|4176.39|4176.29|4175.89|4176.79|4176.39|4176.29|4175.89|521
1620227070000|2021-05-05 15:04:30|4176.41|4176.01|4175.79|4175.39|4176.41|4176.01|4175.79|4175.39|359
1620227080000|2021-05-05 15:04:40|4176.04|4175.64|4175.79|4175.39|4176.04|4175.64|4175.54|4175.14|285
1620227090000|2021-05-05 15:04:50|4175.91|4175.51|4175.91|4175.51|4176.04|4175.64|4175.79|4175.39|164
1620227100000|2021-05-05 15:05:00|4176.04|4175.64|4176.04|4175.64|4176.54|4176.14|4176.04|4175.64|546
1620227110000|2021-05-05 15:05:10|4175.79|4175.39|4175.79|4175.39|4175.79|4175.39|4175.79|4175.39|228
1620227120000|2021-05-05 15:05:20|4176.04|4175.64|4176.29|4175.89|4176.54|4176.14|4176.04|4175.64|225
1620227130000|2021-05-05 15:05:30|4176.41|4176.01|4176.79|4176.39|4177.04|4176.64|4176.41|4176.01|194
1620227140000|2021-05-05 15:05:40|4176.66|4176.26|4177.54|4177.14|4177.54|4177.14|4176.66|4176.26|646
1620227150000|2021-05-05 15:05:50|4177.29|4176.89|4177.54|4177.14|4177.79|4177.39|4177.29|4176.89|622
1620227160000|2021-05-05 15:06:00|4177.41|4177.01|4177.54|4177.14|4177.54|4177.14|4177.04|4176.64|425
1620227170000|2021-05-05 15:06:10|4177.29|4176.89|4177.54|4177.14|4177.54|4177.14|4177.29|4176.89|446
1620227180000|2021-05-05 15:06:20|4177.29|4176.89|4177.79|4177.39|4177.79|4177.39|4177.29|4176.89|382
1620227190000|2021-05-05 15:06:30|4177.91|4177.51|4177.79|4177.39|4178.04|4177.64|4177.79|4177.39|606
1620227200000|2021-05-05 15:06:40|4178.04|4177.64|4177.79|4177.39|4178.04|4177.64|4177.54|4177.14|517
1620227210000|2021-05-05 15:06:50|4177.54|4177.14|4177.54|4177.14|4177.66|4177.26|4177.54|4177.14|286
1620227220000|2021-05-05 15:07:00|4177.41|4177.01|4177.29|4176.89|4177.41|4177.01|4177.04|4176.64|335
1620227230000|2021-05-05 15:07:10|4177.04|4176.64|4177.04|4176.64|4177.04|4176.64|4176.54|4176.14|654
1620227240000|2021-05-05 15:07:20|4176.91|4176.51|4177.29|4176.89|4177.29|4176.89|4176.79|4176.39|292
1620227250000|2021-05-05 15:07:30|4177.54|4177.14|4177.54|4177.14|4177.54|4177.14|4177.29|4176.89|276
1620227260000|2021-05-05 15:07:40|4177.29|4176.89|4177.16|4176.76|4177.29|4176.89|4177.04|4176.64|439
1620227270000|2021-05-05 15:07:50|4177.04|4176.64|4177.54|4177.14|4177.54|4177.14|4177.04|4176.64|194
1620227280000|2021-05-05 15:08:00|4177.29|4176.89|4177.29|4176.89|4177.54|4177.14|4177.29|4176.89|246
1620227290000|2021-05-05 15:08:10|4177.41|4177.01|4177.29|4176.89|4177.54|4177.14|4177.16|4176.76|317
1620227300000|2021-05-05 15:08:20|4177.54|4177.14|4177.29|4176.89|4177.54|4177.14|4177.04|4176.64|286
1620227310000|2021-05-05 15:08:30|4177.16|4176.76|4177.54|4177.14|4177.54|4177.14|4177.04|4176.64|274
1620227320000|2021-05-05 15:08:40|4177.66|4177.26|4177.54|4177.14|4177.79|4177.39|4177.54|4177.14|258
1620227330000|2021-05-05 15:08:50|4177.29|4176.89|4177.04|4176.64|4177.54|4177.14|4176.79|4176.39|305
1620227340000|2021-05-05 15:09:00|4176.79|4176.39|4176.54|4176.14|4177.04|4176.64|4176.54|4176.14|393
1620227350000|2021-05-05 15:09:10|4176.29|4175.89|4176.79|4176.39|4176.79|4176.39|4176.29|4175.89|180
1620227360000|2021-05-05 15:09:20|4176.54|4176.14|4176.79|4176.39|4176.79|4176.39|4176.54|4176.14|327
1620227370000|2021-05-05 15:09:30|4177.04|4176.64|4176.79|4176.39|4177.04|4176.64|4176.79|4176.39|164
1620227380000|2021-05-05 15:09:40|4176.54|4176.14|4177.04|4176.64|4177.29|4176.89|4176.54|4176.14|354
1620227390000|2021-05-05 15:09:50|4177.29|4176.89|4177.29|4176.89|4177.29|4176.89|4177.04|4176.64|268
1620227400000|2021-05-05 15:10:00|4176.79|4176.39|4176.79|4176.39|4177.04|4176.64|4176.79|4176.39|360
1620227410000|2021-05-05 15:10:10|4177.04|4176.64|4177.29|4176.89|4177.41|4177.01|4176.79|4176.39|437
1620227420000|2021-05-05 15:10:20|4177.41|4177.01|4177.04|4176.64|4177.41|4177.01|4177.04|4176.64|192
1620227430000|2021-05-05 15:10:30|4176.79|4176.39|4176.79|4176.39|4177.04|4176.64|4176.79|4176.39|207
1620227440000|2021-05-05 15:10:40|4176.91|4176.51|4177.04|4176.64|4177.04|4176.64|4176.91|4176.51|184
1620227450000|2021-05-05 15:10:50|4177.29|4176.89|4177.54|4177.14|4177.54|4177.14|4177.04|4176.64|254
1620227460000|2021-05-05 15:11:00|4177.79|4177.39|4177.04|4176.64|4177.79|4177.39|4177.04|4176.64|727
1620227470000|2021-05-05 15:11:10|4177.16|4176.76|4176.79|4176.39|4177.16|4176.76|4176.79|4176.39|407
1620227480000|2021-05-05 15:11:20|4176.91|4176.51|4177.29|4176.89|4177.29|4176.89|4176.79|4176.39|540
1620227490000|2021-05-05 15:11:30|4177.04|4176.64|4177.29|4176.89|4177.79|4177.39|4177.04|4176.64|412
1620227500000|2021-05-05 15:11:40|4177.54|4177.14|4177.29|4176.89|4177.54|4177.14|4177.04|4176.64|605
1620227510000|2021-05-05 15:11:50|4177.04|4176.64|4176.79|4176.39|4177.04|4176.64|4176.79|4176.39|429
1620227520000|2021-05-05 15:12:00|4176.54|4176.14|4177.29|4176.89|4177.54|4177.14|4176.54|4176.14|848
1620227530000|2021-05-05 15:12:10|4177.54|4177.14|4177.29|4176.89|4177.79|4177.39|4177.29|4176.89|432
1620227540000|2021-05-05 15:12:20|4177.04|4176.64|4177.04|4176.64|4177.29|4176.89|4176.79|4176.39|813
1620227550000|2021-05-05 15:12:30|4177.29|4176.89|4177.29|4176.89|4177.29|4176.89|4177.04|4176.64|344
1620227560000|2021-05-05 15:12:40|4177.54|4177.14|4177.54|4177.14|4177.54|4177.14|4177.29|4176.89|187
1620227570000|2021-05-05 15:12:50|4177.29|4176.89|4177.54|4177.14|4177.54|4177.14|4177.29|4176.89|427
1620227580000|2021-05-05 15:13:00|4177.79|4177.39|4177.79|4177.39|4177.79|4177.39|4177.79|4177.39|161
1620227590000|2021-05-05 15:13:10|4178.04|4177.64|4178.54|4178.14|4178.79|4178.39|4178.04|4177.64|1292
1620227600000|2021-05-05 15:13:20|4178.29|4177.89|4178.54|4178.14|4178.54|4178.14|4178.29|4177.89|470
1620227610000|2021-05-05 15:13:30|4178.29|4177.89|4178.29|4177.89|4178.54|4178.14|4178.29|4177.89|298
1620227620000|2021-05-05 15:13:40|4178.04|4177.64|4178.04|4177.64|4178.29|4177.89|4178.04|4177.64|464
1620227630000|2021-05-05 15:13:50|4178.29|4177.89|4178.29|4177.89|4178.29|4177.89|4178.04|4177.64|826
1620227640000|2021-05-05 15:14:00|4178.04|4177.64|4178.29|4177.89|4178.29|4177.89|4177.54|4177.14|882
1620227650000|2021-05-05 15:14:10|4178.04|4177.64|4178.29|4177.89|4178.29|4177.89|4178.04|4177.64|283
1620227660000|2021-05-05 15:14:20|4178.16|4177.76|4178.04|4177.64|4178.16|4177.76|4177.79|4177.39|597
1620227670000|2021-05-05 15:14:30|4178.29|4177.89|4177.79|4177.39|4178.29|4177.89|4177.79|4177.39|454
1620227680000|2021-05-05 15:14:40|4177.54|4177.14|4177.79|4177.39|4177.79|4177.39|4177.54|4177.14|215
1620227690000|2021-05-05 15:14:50|4177.54|4177.14|4177.79|4177.39|4177.91|4177.51|4177.54|4177.14|289
1620227700000|2021-05-05 15:15:00|4177.54|4177.14|4177.79|4177.39|4177.79|4177.39|4177.29|4176.89|432
1620227710000|2021-05-05 15:15:10|4178.04|4177.64|4178.04|4177.64|4178.04|4177.64|4177.54|4177.14|414
1620227720000|2021-05-05 15:15:20|4178.29|4177.89|4178.29|4177.89|4178.54|4178.14|4178.29|4177.89|506
1620227730000|2021-05-05 15:15:30|4178.54|4178.14|4178.29|4177.89|4178.54|4178.14|4178.29|4177.89|181
1620227740000|2021-05-05 15:15:40|4178.54|4178.14|4179.04|4178.64|4179.04|4178.64|4178.54|4178.14|275
1620227750000|2021-05-05 15:15:50|4178.79|4178.39|4177.79|4177.39|4178.79|4178.39|4177.79|4177.39|697
1620227760000|2021-05-05 15:16:00|4178.04|4177.64|4178.29|4177.89|4178.41|4178.01|4178.04|4177.64|769
1620227770000|2021-05-05 15:16:10|4178.04|4177.64|4178.04|4177.64|4178.29|4177.89|4178.04|4177.64|148
1620227780000|2021-05-05 15:16:20|4177.91|4177.51|4178.04|4177.64|4178.04|4177.64|4177.79|4177.39|931
1620227790000|2021-05-05 15:16:30|4177.79|4177.39|4178.79|4178.39|4178.79|4178.39|4177.79|4177.39|592
1620227800000|2021-05-05 15:16:40|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|4178.79|4178.39|405
1620227810000|2021-05-05 15:16:50|4179.29|4178.89|4179.29|4178.89|4179.29|4178.89|4179.29|4178.89|720
1620227820000|2021-05-05 15:17:00|4179.04|4178.64|4179.04|4178.64|4179.29|4178.89|4179.04|4178.64|825
1620227830000|2021-05-05 15:17:10|4178.79|4178.39|4178.54|4178.14|4178.79|4178.39|4178.54|4178.14|265
1620227840000|2021-05-05 15:17:20|4178.29|4177.89|4178.29|4177.89|4178.29|4177.89|4178.29|4177.89|38
1620227850000|2021-05-05 15:17:30|4178.04|4177.64|4178.29|4177.89|4178.29|4177.89|4178.04|4177.64|258
1620227860000|2021-05-05 15:17:40|4178.54|4178.14|4178.54|4178.14|4178.66|4178.26|4178.54|4178.14|240
1620227870000|2021-05-05 15:17:50|4178.41|4178.01|4178.54|4178.14|4178.54|4178.14|4178.29|4177.89|312
1620227880000|2021-05-05 15:18:00|4178.79|4178.39|4179.29|4178.89|4179.29|4178.89|4178.79|4178.39|456
1620227890000|2021-05-05 15:18:10|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|306
1620227900000|2021-05-05 15:18:20|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|172
1620227910000|2021-05-05 15:18:30|4178.54|4178.14|4178.04|4177.64|4178.54|4178.14|4178.04|4177.64|699
1620227920000|2021-05-05 15:18:40|4178.29|4177.89|4178.54|4178.14|4178.54|4178.14|4178.29|4177.89|181
1620227930000|2021-05-05 15:18:50|4178.41|4178.01|4178.79|4178.39|4178.79|4178.39|4178.29|4177.89|269
1620227940000|2021-05-05 15:19:00|4178.54|4178.14|4178.29|4177.89|4178.54|4178.14|4178.04|4177.64|522
1620227950000|2021-05-05 15:19:10|4178.04|4177.64|4178.29|4177.89|4178.29|4177.89|4178.04|4177.64|188
1620227960000|2021-05-05 15:19:20|4178.16|4177.76|4178.54|4178.14|4178.54|4178.14|4178.04|4177.64|202
1620227970000|2021-05-05 15:19:30|4178.29|4177.89|4178.79|4178.39|4178.79|4178.39|4178.29|4177.89|192
1620227980000|2021-05-05 15:19:40|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|190
1620227990000|2021-05-05 15:19:50|4178.66|4178.26|4178.54|4178.14|4178.79|4178.39|4178.54|4178.14|286
1620228000000|2021-05-05 15:20:00|4178.66|4178.26|4178.79|4178.39|4178.79|4178.39|4178.54|4178.14|302
1620228010000|2021-05-05 15:20:10|4179.04|4178.64|4178.79|4178.39|4179.04|4178.64|4178.79|4178.39|122
1620228020000|2021-05-05 15:20:20|4178.54|4178.14|4178.29|4177.89|4178.54|4178.14|4178.04|4177.64|376
1620228030000|2021-05-05 15:20:30|4178.54|4178.14|4178.79|4178.39|4178.79|4178.39|4178.41|4178.01|270
1620228040000|2021-05-05 15:20:40|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|190
1620228050000|2021-05-05 15:20:50|4178.79|4178.39|4178.54|4178.14|4178.79|4178.39|4178.29|4177.89|202
1620228060000|2021-05-05 15:21:00|4178.29|4177.89|4178.79|4178.39|4178.79|4178.39|4178.29|4177.89|144
1620228070000|2021-05-05 15:21:10|4178.91|4178.51|4179.04|4178.64|4179.04|4178.64|4178.79|4178.39|315
1620228080000|2021-05-05 15:21:20|4179.16|4178.76|4179.54|4179.14|4179.54|4179.14|4179.16|4178.76|226
1620228090000|2021-05-05 15:21:30|4179.29|4178.89|4179.54|4179.14|4179.54|4179.14|4179.29|4178.89|357
1620228100000|2021-05-05 15:21:40|4179.79|4179.39|4179.79|4179.39|4179.79|4179.39|4179.79|4179.39|367
1620228110000|2021-05-05 15:21:50|4180.04|4179.64|4180.29|4179.89|4180.29|4179.89|4180.04|4179.64|560
1620228120000|2021-05-05 15:22:00|4180.04|4179.64|4179.79|4179.39|4180.04|4179.64|4179.79|4179.39|371
1620228130000|2021-05-05 15:22:10|4180.04|4179.64|4180.04|4179.64|4180.29|4179.89|4179.91|4179.51|351
1620228140000|2021-05-05 15:22:20|4179.79|4179.39|4179.79|4179.39|4179.79|4179.39|4179.79|4179.39|424
1620228150000|2021-05-05 15:22:30|||||||||48
1620228160000|2021-05-05 15:22:40|4180.04|4179.64|4180.29|4179.89|4180.29|4179.89|4180.04|4179.64|469
1620228170000|2021-05-05 15:22:50|4180.54|4180.14|4180.79|4180.39|4180.79|4180.39|4180.54|4180.14|499
1620228180000|2021-05-05 15:23:00|4180.54|4180.14|4180.54|4180.14|4180.54|4180.14|4180.29|4179.89|415
1620228190000|2021-05-05 15:23:10|4180.29|4179.89|4180.29|4179.89|4180.29|4179.89|4180.16|4179.76|288
1620228200000|2021-05-05 15:23:20|4180.04|4179.64|4180.04|4179.64|4180.04|4179.64|4179.79|4179.39|375
1620228210000|2021-05-05 15:23:30|4179.91|4179.51|4179.79|4179.39|4179.91|4179.51|4179.79|4179.39|339
1620228220000|2021-05-05 15:23:40|4179.91|4179.51|4179.79|4179.39|4180.04|4179.64|4179.79|4179.39|187
1620228230000|2021-05-05 15:23:50|4179.66|4179.26|4179.29|4178.89|4179.66|4179.26|4179.29|4178.89|404
1620228240000|2021-05-05 15:24:00|4179.04|4178.64|4178.29|4177.89|4179.04|4178.64|4177.79|4177.39|1874
1620228250000|2021-05-05 15:24:10|4178.54|4178.14|4179.54|4179.14|4179.54|4179.14|4178.29|4177.89|609
1620228260000|2021-05-05 15:24:20|4179.29|4178.89|4179.29|4178.89|4179.54|4179.14|4179.29|4178.89|468
1620228270000|2021-05-05 15:24:30|4179.54|4179.14|4179.04|4178.64|4179.54|4179.14|4179.04|4178.64|159
1620228280000|2021-05-05 15:24:40|4179.16|4178.76|4178.54|4178.14|4179.16|4178.76|4178.54|4178.14|378
1620228290000|2021-05-05 15:24:50|4178.79|4178.39|4178.54|4178.14|4178.79|4178.39|4178.54|4178.14|114
1620228300000|2021-05-05 15:25:00|4178.79|4178.39|4178.29|4177.89|4178.79|4178.39|4178.29|4177.89|321
1620228310000|2021-05-05 15:25:10|4178.54|4178.14|4178.29|4177.89|4178.54|4178.14|4178.04|4177.64|258
1620228320000|2021-05-05 15:25:20|4178.04|4177.64|4178.29|4177.89|4178.29|4177.89|4177.79|4177.39|226
1620228330000|2021-05-05 15:25:30|4178.04|4177.64|4178.29|4177.89|4178.29|4177.89|4178.04|4177.64|96
1620228340000|2021-05-05 15:25:40|4178.54|4178.14|4178.04|4177.64|4178.54|4178.14|4178.04|4177.64|216
1620228350000|2021-05-05 15:25:50|4177.79|4177.39|4177.04|4176.64|4177.91|4177.51|4177.04|4176.64|650
1620228360000|2021-05-05 15:26:00|4177.29|4176.89|4177.04|4176.64|4177.29|4176.89|4176.29|4175.89|1035
1620228370000|2021-05-05 15:26:10|4177.29|4176.89|4177.79|4177.39|4177.79|4177.39|4177.29|4176.89|367
1620228380000|2021-05-05 15:26:20|4178.04|4177.64|4177.79|4177.39|4178.04|4177.64|4177.79|4177.39|299
1620228390000|2021-05-05 15:26:30|4177.54|4177.14|4178.04|4177.64|4178.04|4177.64|4177.54|4177.14|298
1620228400000|2021-05-05 15:26:40|4177.79|4177.39|4178.04|4177.64|4178.04|4177.64|4177.79|4177.39|252
1620228410000|2021-05-05 15:26:50|||||||||75
1620228420000|2021-05-05 15:27:00|4177.79|4177.39|4178.04|4177.64|4178.04|4177.64|4177.79|4177.39|221
1620228430000|2021-05-05 15:27:10|4178.29|4177.89|4178.29|4177.89|4178.54|4178.14|4178.29|4177.89|385
1620228440000|2021-05-05 15:27:20|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|112
1620228450000|2021-05-05 15:27:30|4178.79|4178.39|4178.54|4178.14|4178.79|4178.39|4178.54|4178.14|215
1620228460000|2021-05-05 15:27:40|4178.29|4177.89|4178.54|4178.14|4178.54|4178.14|4178.29|4177.89|304
1620228470000|2021-05-05 15:27:50|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|46
1620228480000|2021-05-05 15:28:00|4178.54|4178.14|4178.66|4178.26|4178.79|4178.39|4178.54|4178.14|359
1620228490000|2021-05-05 15:28:10|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|4178.54|4178.14|301
1620228500000|2021-05-05 15:28:20|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|199
1620228510000|2021-05-05 15:28:30|4178.79|4178.39|4179.04|4178.64|4179.29|4178.89|4178.79|4178.39|316
1620228520000|2021-05-05 15:28:40|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|4178.79|4178.39|220
1620228530000|2021-05-05 15:28:50|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|4179.04|4178.64|195
1620228540000|2021-05-05 15:29:00|4178.79|4178.39|4179.04|4178.64|4179.29|4178.89|4178.79|4178.39|539
1620228550000|2021-05-05 15:29:10|4179.29|4178.89|4179.29|4178.89|4179.29|4178.89|4179.29|4178.89|31
1620228560000|2021-05-05 15:29:20|4179.04|4178.64|4179.04|4178.64|4179.29|4178.89|4179.04|4178.64|389
1620228570000|2021-05-05 15:29:30|||||||||31
1620228580000|2021-05-05 15:29:40|4179.29|4178.89|4179.54|4179.14|4179.54|4179.14|4179.29|4178.89|320
1620228590000|2021-05-05 15:29:50|4179.29|4178.89|4179.04|4178.64|4179.29|4178.89|4179.04|4178.64|612
1620228600000|2021-05-05 15:30:00|4178.79|4178.39|4178.29|4177.89|4178.79|4178.39|4178.29|4177.89|616
1620228610000|2021-05-05 15:30:10|4178.04|4177.64|4178.04|4177.64|4178.04|4177.64|4178.04|4177.64|244
1620228620000|2021-05-05 15:30:20|4178.54|4178.14|4178.54|4178.14|4178.54|4178.14|4178.29|4177.89|538
1620228630000|2021-05-05 15:30:30|4178.79|4178.39|4179.29|4178.89|4179.29|4178.89|4178.79|4178.39|381
1620228640000|2021-05-05 15:30:40|4179.54|4179.14|4179.29|4178.89|4179.54|4179.14|4179.29|4178.89|224
1620228650000|2021-05-05 15:30:50|4179.41|4179.01|4179.54|4179.14|4179.54|4179.14|4179.29|4178.89|123
1620228660000|2021-05-05 15:31:00|4179.79|4179.39|4179.54|4179.14|4179.79|4179.39|4179.54|4179.14|317
1620228670000|2021-05-05 15:31:10|4179.66|4179.26|4179.54|4179.14|4179.79|4179.39|4179.54|4179.14|104
1620228680000|2021-05-05 15:31:20|4179.79|4179.39|4179.79|4179.39|4179.79|4179.39|4179.79|4179.39|119
1620228690000|2021-05-05 15:31:30|4180.04|4179.64|4179.54|4179.14|4180.04|4179.64|4179.54|4179.14|606
1620228700000|2021-05-05 15:31:40|4179.79|4179.39|4180.04|4179.64|4180.04|4179.64|4179.79|4179.39|262
1620228710000|2021-05-05 15:31:50|||||||||102
1620228720000|2021-05-05 15:32:00|4180.29|4179.89|4180.29|4179.89|4180.54|4180.14|4180.04|4179.64|590
1620228730000|2021-05-05 15:32:10|4180.54|4180.14|4180.54|4180.14|4180.54|4180.14|4180.29|4179.89|301
1620228740000|2021-05-05 15:32:20|4180.79|4180.39|4180.79|4180.39|4180.79|4180.39|4180.54|4180.14|426
1620228750000|2021-05-05 15:32:30|4181.04|4180.64|4181.04|4180.64|4181.04|4180.64|4180.91|4180.51|292
1620228760000|2021-05-05 15:32:40|4181.29|4180.89|4181.04|4180.64|4181.29|4180.89|4181.04|4180.64|456
1620228770000|2021-05-05 15:32:50|4181.16|4180.76|4181.29|4180.89|4181.29|4180.89|4181.04|4180.64|265
1620228780000|2021-05-05 15:33:00|4181.54|4181.14|4181.79|4181.39|4181.79|4181.39|4181.54|4181.14|768
1620228790000|2021-05-05 15:33:10|4182.04|4181.64|4182.04|4181.64|4182.04|4181.64|4182.04|4181.64|1126
1620228800000|2021-05-05 15:33:20|||||||||345
1620228810000|2021-05-05 15:33:30|4182.29|4181.89|4182.04|4181.64|4182.29|4181.89|4182.04|4181.64|359
1620228820000|2021-05-05 15:33:40|4181.79|4181.39|4182.04|4181.64|4182.04|4181.64|4181.79|4181.39|443
1620228830000|2021-05-05 15:33:50|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|396
1620228840000|2021-05-05 15:34:00|4181.54|4181.14|4181.54|4181.14|4181.79|4181.39|4181.54|4181.14|539
1620228850000|2021-05-05 15:34:10|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|314
1620228860000|2021-05-05 15:34:20|||||||||149
1620228870000|2021-05-05 15:34:30|4181.54|4181.14|4181.54|4181.14|4181.54|4181.14|4181.54|4181.14|128
1620228880000|2021-05-05 15:34:40|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|4181.54|4181.14|298
1620228890000|2021-05-05 15:34:50|4182.04|4181.64|4181.79|4181.39|4182.04|4181.64|4181.79|4181.39|347
1620228900000|2021-05-05 15:35:00|4182.04|4181.64|4182.04|4181.64|4182.29|4181.89|4182.04|4181.64|459
1620228910000|2021-05-05 15:35:10|4182.16|4181.76|4182.29|4181.89|4182.29|4181.89|4182.16|4181.76|264
1620228920000|2021-05-05 15:35:20|4182.04|4181.64|4182.04|4181.64|4182.04|4181.64|4182.04|4181.64|311
1620228930000|2021-05-05 15:35:30|||||||||161
1620228940000|2021-05-05 15:35:40|||||||||25
1620228950000|2021-05-05 15:35:50|4181.79|4181.39|4181.54|4181.14|4181.79|4181.39|4181.54|4181.14|388
1620228960000|2021-05-05 15:36:00|4181.29|4180.89|4181.79|4181.39|4181.79|4181.39|4181.29|4180.89|551
1620228970000|2021-05-05 15:36:10|4181.66|4181.26|4182.04|4181.64|4182.29|4181.89|4181.54|4181.14|704
1620228980000|2021-05-05 15:36:20|4182.29|4181.89|4182.29|4181.89|4182.54|4182.14|4182.04|4181.64|361
1620228990000|2021-05-05 15:36:30|4182.04|4181.64|4182.04|4181.64|4182.04|4181.64|4182.04|4181.64|89
1620229000000|2021-05-05 15:36:40|||||||||277
1620229010000|2021-05-05 15:36:50|4182.29|4181.89|4182.29|4181.89|4182.29|4181.89|4182.04|4181.64|96
1620229020000|2021-05-05 15:37:00|||||||||123
1620229030000|2021-05-05 15:37:10|4182.41|4182.01|4182.41|4182.01|4182.54|4182.14|4182.29|4181.89|221
1620229040000|2021-05-05 15:37:20|4182.29|4181.89|4182.29|4181.89|4182.54|4182.14|4182.29|4181.89|165
1620229050000|2021-05-05 15:37:30|4182.41|4182.01|4182.29|4181.89|4182.41|4182.01|4182.29|4181.89|128
1620229060000|2021-05-05 15:37:40|4182.41|4182.01|4182.54|4182.14|4182.54|4182.14|4182.29|4181.89|103
1620229070000|2021-05-05 15:37:50|||||||||61
1620229080000|2021-05-05 15:38:00|4182.79|4182.39|4182.29|4181.89|4182.79|4182.39|4182.29|4181.89|589
1620229090000|2021-05-05 15:38:10|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|76
1620229100000|2021-05-05 15:38:20|4182.41|4182.01|4182.79|4182.39|4182.79|4182.39|4182.41|4182.01|231
1620229110000|2021-05-05 15:38:30|4182.54|4182.14|4182.79|4182.39|4182.79|4182.39|4182.54|4182.14|377
1620229120000|2021-05-05 15:38:40|4182.54|4182.14|4182.79|4182.39|4182.79|4182.39|4182.54|4182.14|272
1620229130000|2021-05-05 15:38:50|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|4182.29|4181.89|278
1620229140000|2021-05-05 15:39:00|||||||||17
1620229150000|2021-05-05 15:39:10|||||||||15
1620229160000|2021-05-05 15:39:20|||||||||309
1620229170000|2021-05-05 15:39:30|4182.79|4182.39|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|165
1620229180000|2021-05-05 15:39:40|||||||||72
1620229190000|2021-05-05 15:39:50|4182.29|4181.89|4182.54|4182.14|4182.54|4182.14|4182.29|4181.89|98
1620229200000|2021-05-05 15:40:00|||||||||128
1620229210000|2021-05-05 15:40:10|||||||||107
1620229220000|2021-05-05 15:40:20|4182.79|4182.39|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|306
1620229230000|2021-05-05 15:40:30|4182.66|4182.26|4182.79|4182.39|4182.79|4182.39|4182.54|4182.14|344
1620229240000|2021-05-05 15:40:40|||||||||61
1620229250000|2021-05-05 15:40:50|||||||||47
1620229260000|2021-05-05 15:41:00|||||||||21
1620229270000|2021-05-05 15:41:10|4183.04|4182.64|4183.29|4182.89|4183.29|4182.89|4183.04|4182.64|384
1620229280000|2021-05-05 15:41:20|||||||||179
1620229290000|2021-05-05 15:41:30|4183.04|4182.64|4183.04|4182.64|4183.29|4182.89|4183.04|4182.64|909
1620229300000|2021-05-05 15:41:40|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|196
1620229310000|2021-05-05 15:41:50|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|101
1620229320000|2021-05-05 15:42:00|4182.04|4181.64|4182.54|4182.14|4182.54|4182.14|4182.04|4181.64|524
1620229330000|2021-05-05 15:42:10|4182.41|4182.01|4182.54|4182.14|4182.54|4182.14|4182.29|4181.89|326
1620229340000|2021-05-05 15:42:20|4182.41|4182.01|4182.54|4182.14|4182.54|4182.14|4182.29|4181.89|103
1620229350000|2021-05-05 15:42:30|4182.79|4182.39|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|494
1620229360000|2021-05-05 15:42:40|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|364
1620229370000|2021-05-05 15:42:50|||||||||73
1620229380000|2021-05-05 15:43:00|4182.91|4182.51|4183.29|4182.89|4183.54|4183.14|4182.91|4182.51|691
1620229390000|2021-05-05 15:43:10|4183.54|4183.14|4183.29|4182.89|4183.54|4183.14|4183.29|4182.89|293
1620229400000|2021-05-05 15:43:20|4183.41|4183.01|4183.54|4183.14|4183.54|4183.14|4183.29|4182.89|202
1620229410000|2021-05-05 15:43:30|4183.66|4183.26|4184.04|4183.64|4184.04|4183.64|4183.54|4183.14|523
1620229420000|2021-05-05 15:43:40|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|4184.04|4183.64|487
1620229430000|2021-05-05 15:43:50|4184.04|4183.64|4185.04|4184.64|4185.04|4184.64|4184.04|4183.64|1343
1620229440000|2021-05-05 15:44:00|||||||||1194
1620229450000|2021-05-05 15:44:10|4185.29|4184.89|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|236
1620229460000|2021-05-05 15:44:20|4184.79|4184.39|4184.29|4183.89|4184.79|4184.39|4184.29|4183.89|710
1620229470000|2021-05-05 15:44:30|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|4184.29|4183.89|577
1620229480000|2021-05-05 15:44:40|||||||||61
1620229490000|2021-05-05 15:44:50|||||||||128
1620229500000|2021-05-05 15:45:00|4184.79|4184.39|4184.54|4184.14|4185.04|4184.64|4184.29|4183.89|551
1620229510000|2021-05-05 15:45:10|||||||||76
1620229520000|2021-05-05 15:45:20|||||||||70
1620229530000|2021-05-05 15:45:30|4184.29|4183.89|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|233
1620229540000|2021-05-05 15:45:40|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|4184.04|4183.64|649
1620229550000|2021-05-05 15:45:50|||||||||157
1620229560000|2021-05-05 15:46:00|4184.04|4183.64|4184.29|4183.89|4184.29|4183.89|4184.04|4183.64|365
1620229570000|2021-05-05 15:46:10|||||||||81
1620229580000|2021-05-05 15:46:20|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|4184.29|4183.89|527
1620229590000|2021-05-05 15:46:30|4184.79|4184.39|4185.29|4184.89|4185.29|4184.89|4184.79|4184.39|761
1620229600000|2021-05-05 15:46:40|4185.04|4184.64|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|327
1620229610000|2021-05-05 15:46:50|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|637
1620229620000|2021-05-05 15:47:00|4185.04|4184.64|4184.54|4184.14|4185.29|4184.89|4184.54|4184.14|697
1620229630000|2021-05-05 15:47:10|4184.29|4183.89|4184.29|4183.89|4184.54|4184.14|4184.29|4183.89|369
1620229640000|2021-05-05 15:47:20|4184.54|4184.14|4184.79|4184.39|4184.79|4184.39|4184.54|4184.14|529
1620229650000|2021-05-05 15:47:30|4184.54|4184.14|4184.54|4184.14|4184.79|4184.39|4184.41|4184.01|486
1620229660000|2021-05-05 15:47:40|4184.79|4184.39|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|226
1620229670000|2021-05-05 15:47:50|4184.79|4184.39|4184.79|4184.39|4184.79|4184.39|4184.54|4184.14|164
1620229680000|2021-05-05 15:48:00|4184.66|4184.26|4184.79|4184.39|4184.79|4184.39|4184.54|4184.14|255
1620229690000|2021-05-05 15:48:10|4184.66|4184.26|4185.04|4184.64|4185.04|4184.64|4184.66|4184.26|497
1620229700000|2021-05-05 15:48:20|4184.79|4184.39|4184.79|4184.39|4185.04|4184.64|4184.79|4184.39|211
1620229710000|2021-05-05 15:48:30|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|1320
1620229720000|2021-05-05 15:48:40|4185.04|4184.64|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|180
1620229730000|2021-05-05 15:48:50|||||||||111
1620229740000|2021-05-05 15:49:00|||||||||168
1620229750000|2021-05-05 15:49:10|4185.16|4184.76|4185.04|4184.64|4185.16|4184.76|4185.04|4184.64|130
1620229760000|2021-05-05 15:49:20|4185.29|4184.89|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|488
1620229770000|2021-05-05 15:49:30|4185.29|4184.89|4185.16|4184.76|4185.29|4184.89|4185.04|4184.64|318
1620229780000|2021-05-05 15:49:40|4185.04|4184.64|4185.04|4184.64|4185.04|4184.64|4185.04|4184.64|110
1620229790000|2021-05-05 15:49:50|4185.16|4184.76|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|158
1620229800000|2021-05-05 15:50:00|4185.04|4184.64|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|578
1620229810000|2021-05-05 15:50:10|4185.29|4184.89|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|103
1620229820000|2021-05-05 15:50:20|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|147
1620229830000|2021-05-05 15:50:30|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|373
1620229840000|2021-05-05 15:50:40|4185.29|4184.89|4185.29|4184.89|4185.41|4185.01|4185.29|4184.89|279
1620229850000|2021-05-05 15:50:50|||||||||8
1620229860000|2021-05-05 15:51:00|4185.54|4185.14|4185.29|4184.89|4185.54|4185.14|4185.29|4184.89|222
1620229870000|2021-05-05 15:51:10|4185.04|4184.64|4184.79|4184.39|4185.04|4184.64|4184.79|4184.39|277
1620229880000|2021-05-05 15:51:20|4185.04|4184.64|4184.79|4184.39|4185.04|4184.64|4184.79|4184.39|618
1620229890000|2021-05-05 15:51:30|4185.04|4184.64|4184.79|4184.39|4185.29|4184.89|4184.79|4184.39|318
1620229900000|2021-05-05 15:51:40|4184.54|4184.14|4184.79|4184.39|4184.79|4184.39|4184.54|4184.14|201
1620229910000|2021-05-05 15:51:50|4184.91|4184.51|4185.04|4184.64|4185.04|4184.64|4184.79|4184.39|154
1620229920000|2021-05-05 15:52:00|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|287
1620229930000|2021-05-05 15:52:10|||||||||52
1620229940000|2021-05-05 15:52:20|4185.04|4184.64|4185.04|4184.64|4185.04|4184.64|4185.04|4184.64|116
1620229950000|2021-05-05 15:52:30|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|142
1620229960000|2021-05-05 15:52:40|||||||||10
1620229970000|2021-05-05 15:52:50|4185.41|4185.01|4185.79|4185.39|4185.79|4185.39|4185.41|4185.01|624
1620229980000|2021-05-05 15:53:00|4186.04|4185.64|4186.54|4186.14|4186.79|4186.39|4186.04|4185.64|1216
1620229990000|2021-05-05 15:53:10|4186.29|4185.89|4186.29|4185.89|4186.29|4185.89|4186.29|4185.89|357
1620230000000|2021-05-05 15:53:20|4186.54|4186.14|4186.29|4185.89|4186.54|4186.14|4186.29|4185.89|240
1620230010000|2021-05-05 15:53:30|||||||||166
1620230020000|2021-05-05 15:53:40|4186.16|4185.76|4185.79|4185.39|4186.16|4185.76|4185.79|4185.39|211
1620230030000|2021-05-05 15:53:50|4185.66|4185.26|4185.79|4185.39|4185.79|4185.39|4185.66|4185.26|255
1620230040000|2021-05-05 15:54:00|4185.91|4185.51|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|153
1620230050000|2021-05-05 15:54:10|4185.54|4185.14|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|524
1620230060000|2021-05-05 15:54:20|4185.91|4185.51|4185.79|4185.39|4185.91|4185.51|4185.79|4185.39|293
1620230070000|2021-05-05 15:54:30|4186.04|4185.64|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|120
1620230080000|2021-05-05 15:54:40|4186.04|4185.64|4186.04|4185.64|4186.04|4185.64|4185.79|4185.39|169
1620230090000|2021-05-05 15:54:50|4185.79|4185.39|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|112
1620230100000|2021-05-05 15:55:00|4186.04|4185.64|4186.04|4185.64|4186.04|4185.64|4185.79|4185.39|191
1620230110000|2021-05-05 15:55:10|4186.29|4185.89|4186.16|4185.76|4186.29|4185.89|4186.04|4185.64|318
1620230120000|2021-05-05 15:55:20|4186.29|4185.89|4186.29|4185.89|4186.29|4185.89|4186.16|4185.76|207
1620230130000|2021-05-05 15:55:30|4186.16|4185.76|4186.29|4185.89|4186.29|4185.89|4186.04|4185.64|267
1620230140000|2021-05-05 15:55:40|||||||||33
1620230150000|2021-05-05 15:55:50|4186.16|4185.76|4186.04|4185.64|4186.16|4185.76|4186.04|4185.64|163
1620230160000|2021-05-05 15:56:00|4186.16|4185.76|4186.04|4185.64|4186.16|4185.76|4186.04|4185.64|194
1620230170000|2021-05-05 15:56:10|4186.29|4185.89|4186.29|4185.89|4186.29|4185.89|4186.16|4185.76|596
1620230180000|2021-05-05 15:56:20|4186.79|4186.39|4186.79|4186.39|4187.04|4186.64|4186.54|4186.14|1180
1620230190000|2021-05-05 15:56:30|4186.54|4186.14|4186.29|4185.89|4186.54|4186.14|4186.29|4185.89|330
1620230200000|2021-05-05 15:56:40|||||||||71
1620230210000|2021-05-05 15:56:50|||||||||8
1620230220000|2021-05-05 15:57:00|4186.54|4186.14|4187.29|4186.89|4187.29|4186.89|4186.54|4186.14|614
1620230230000|2021-05-05 15:57:10|4187.04|4186.64|4186.54|4186.14|4187.04|4186.64|4186.54|4186.14|372
1620230240000|2021-05-05 15:57:20|||||||||92
1620230250000|2021-05-05 15:57:30|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|254
1620230260000|2021-05-05 15:57:40|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4186.79|4186.39|172
1620230270000|2021-05-05 15:57:50|4186.91|4186.51|4187.29|4186.89|4187.29|4186.89|4186.79|4186.39|197
1620230280000|2021-05-05 15:58:00|4187.04|4186.64|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|251
1620230290000|2021-05-05 15:58:10|4187.29|4186.89|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|150
1620230300000|2021-05-05 15:58:20|4186.79|4186.39|4186.79|4186.39|4187.04|4186.64|4186.79|4186.39|191
1620230310000|2021-05-05 15:58:30|4187.04|4186.64|4187.04|4186.64|4187.29|4186.89|4186.79|4186.39|450
1620230320000|2021-05-05 15:58:40|4187.16|4186.76|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|145
1620230330000|2021-05-05 15:58:50|||||||||482
1620230340000|2021-05-05 15:59:00|4187.29|4186.89|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|264
1620230350000|2021-05-05 15:59:10|||||||||26
1620230360000|2021-05-05 15:59:20|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|106
1620230370000|2021-05-05 15:59:30|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|83
1620230380000|2021-05-05 15:59:40|||||||||96
1620230390000|2021-05-05 15:59:50|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|66
1620230400000|2021-05-05 16:00:00|4187.54|4187.14|4187.54|4187.14|4187.54|4187.14|4187.54|4187.14|259
1620230410000|2021-05-05 16:00:10|4187.66|4187.26|4187.54|4187.14|4187.66|4187.26|4187.54|4187.14|288
1620230420000|2021-05-05 16:00:20|4187.79|4187.39|4187.79|4187.39|4187.79|4187.39|4187.54|4187.14|444
1620230430000|2021-05-05 16:00:30|4187.54|4187.14|4187.79|4187.39|4187.79|4187.39|4187.54|4187.14|783
1620230440000|2021-05-05 16:00:40|||||||||36
1620230450000|2021-05-05 16:00:50|4187.54|4187.14|4187.79|4187.39|4187.79|4187.39|4187.54|4187.14|437
1620230460000|2021-05-05 16:01:00|4187.54|4187.14|4187.54|4187.14|4187.54|4187.14|4187.54|4187.14|609
1620230470000|2021-05-05 16:01:10|4187.79|4187.39|4187.54|4187.14|4187.79|4187.39|4187.54|4187.14|953
1620230480000|2021-05-05 16:01:20|4187.16|4186.76|4187.29|4186.89|4187.29|4186.89|4187.04|4186.64|803
1620230490000|2021-05-05 16:01:30|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|487
1620230500000|2021-05-05 16:01:40|4186.91|4186.51|4187.04|4186.64|4187.04|4186.64|4186.79|4186.39|458
1620230510000|2021-05-05 16:01:50|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|247
1620230520000|2021-05-05 16:02:00|||||||||52
1620230530000|2021-05-05 16:02:10|4187.04|4186.64|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|230
1620230540000|2021-05-05 16:02:20|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.54|4186.14|681
1620230550000|2021-05-05 16:02:30|||||||||132
1620230560000|2021-05-05 16:02:40|4186.54|4186.14|4186.54|4186.14|4186.54|4186.14|4186.54|4186.14|267
1620230570000|2021-05-05 16:02:50|4186.79|4186.39|4186.54|4186.14|4186.79|4186.39|4186.54|4186.14|306
1620230580000|2021-05-05 16:03:00|||||||||503
1620230590000|2021-05-05 16:03:10|4186.79|4186.39|4186.79|4186.39|4187.04|4186.64|4186.79|4186.39|644
1620230600000|2021-05-05 16:03:20|4186.91|4186.51|4186.79|4186.39|4187.04|4186.64|4186.54|4186.14|716
1620230610000|2021-05-05 16:03:30|||||||||15
1620230620000|2021-05-05 16:03:40|4186.54|4186.14|4186.54|4186.14|4186.54|4186.14|4186.54|4186.14|409
1620230630000|2021-05-05 16:03:50|4186.79|4186.39|4186.54|4186.14|4186.79|4186.39|4186.54|4186.14|186
1620230640000|2021-05-05 16:04:00|4186.79|4186.39|4187.04|4186.64|4187.04|4186.64|4186.79|4186.39|215
1620230650000|2021-05-05 16:04:10|4187.16|4186.76|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|247
1620230660000|2021-05-05 16:04:20|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|4187.29|4186.89|187
1620230670000|2021-05-05 16:04:30|4187.54|4187.14|4187.29|4186.89|4187.54|4187.14|4187.29|4186.89|135
1620230680000|2021-05-05 16:04:40|4187.04|4186.64|4187.29|4186.89|4187.29|4186.89|4187.04|4186.64|161
1620230690000|2021-05-05 16:04:50|4187.16|4186.76|4187.04|4186.64|4187.29|4186.89|4187.04|4186.64|151
1620230700000|2021-05-05 16:05:00|4187.29|4186.89|4187.04|4186.64|4187.29|4186.89|4186.79|4186.39|335
1620230710000|2021-05-05 16:05:10|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|122
1620230720000|2021-05-05 16:05:20|||||||||115
1620230730000|2021-05-05 16:05:30|||||||||36
1620230740000|2021-05-05 16:05:40|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|90
1620230750000|2021-05-05 16:05:50|4186.91|4186.51|4186.79|4186.39|4187.04|4186.64|4186.79|4186.39|203
1620230760000|2021-05-05 16:06:00|4186.91|4186.51|4186.79|4186.39|4186.91|4186.51|4186.79|4186.39|120
1620230770000|2021-05-05 16:06:10|||||||||26
1620230780000|2021-05-05 16:06:20|||||||||101
1620230790000|2021-05-05 16:06:30|4186.91|4186.51|4186.91|4186.51|4187.04|4186.64|4186.79|4186.39|189
1620230800000|2021-05-05 16:06:40|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|91
1620230810000|2021-05-05 16:06:50|||||||||66
1620230820000|2021-05-05 16:07:00|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|170
1620230830000|2021-05-05 16:07:10|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|129
1620230840000|2021-05-05 16:07:20|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|34
1620230850000|2021-05-05 16:07:30|||||||||7
1620230860000|2021-05-05 16:07:40|||||||||32
1620230870000|2021-05-05 16:07:50|4186.79|4186.39|4186.79|4186.39|4187.04|4186.64|4186.79|4186.39|188
1620230880000|2021-05-05 16:08:00|||||||||43
1620230890000|2021-05-05 16:08:10|4186.54|4186.14|4187.04|4186.64|4187.04|4186.64|4186.54|4186.14|259
1620230900000|2021-05-05 16:08:20|4186.91|4186.51|4186.79|4186.39|4186.91|4186.51|4186.79|4186.39|118
1620230910000|2021-05-05 16:08:30|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|35
1620230920000|2021-05-05 16:08:40|||||||||47
1620230930000|2021-05-05 16:08:50|||||||||105
1620230940000|2021-05-05 16:09:00|||||||||3
1620230950000|2021-05-05 16:09:10|||||||||27
1620230960000|2021-05-05 16:09:20|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|247
1620230970000|2021-05-05 16:09:30|4187.04|4186.64|4186.79|4186.39|4187.04|4186.64|4186.79|4186.39|186
1620230980000|2021-05-05 16:09:40|||||||||7
1620230990000|2021-05-05 16:09:50|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|4187.04|4186.64|45
1620231000000|2021-05-05 16:10:00|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|4186.79|4186.39|176
1620231010000|2021-05-05 16:10:10|4187.04|4186.64|4186.04|4185.64|4187.04|4186.64|4186.04|4185.64|583
1620231020000|2021-05-05 16:10:20|4185.79|4185.39|4186.29|4185.89|4186.29|4185.89|4185.79|4185.39|594
1620231030000|2021-05-05 16:10:30|||||||||63
1620231040000|2021-05-05 16:10:40|4186.04|4185.64|4186.04|4185.64|4186.29|4185.89|4186.04|4185.64|335
1620231050000|2021-05-05 16:10:50|4185.91|4185.51|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|263
1620231060000|2021-05-05 16:11:00|4186.29|4185.89|4186.04|4185.64|4186.29|4185.89|4186.04|4185.64|409
1620231070000|2021-05-05 16:11:10|4185.91|4185.51|4185.79|4185.39|4185.91|4185.51|4185.79|4185.39|254
1620231080000|2021-05-05 16:11:20|4186.04|4185.64|4186.04|4185.64|4186.04|4185.64|4186.04|4185.64|365
1620231090000|2021-05-05 16:11:30|4186.29|4185.89|4186.04|4185.64|4186.29|4185.89|4186.04|4185.64|131
1620231100000|2021-05-05 16:11:40|4185.91|4185.51|4185.79|4185.39|4185.91|4185.51|4185.79|4185.39|89
1620231110000|2021-05-05 16:11:50|4186.04|4185.64|4185.54|4185.14|4186.04|4185.64|4185.54|4185.14|280
1620231120000|2021-05-05 16:12:00|4185.79|4185.39|4185.79|4185.39|4185.79|4185.39|4185.66|4185.26|343
1620231130000|2021-05-05 16:12:10|||||||||209
1620231140000|2021-05-05 16:12:20|||||||||20
1620231150000|2021-05-05 16:12:30|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|299
1620231160000|2021-05-05 16:12:40|4185.41|4185.01|4185.41|4185.01|4185.41|4185.01|4185.29|4184.89|296
1620231170000|2021-05-05 16:12:50|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|259
1620231180000|2021-05-05 16:13:00|4185.54|4185.14|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|199
1620231190000|2021-05-05 16:13:10|4186.04|4185.64|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|178
1620231200000|2021-05-05 16:13:20|4186.04|4185.64|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|315
1620231210000|2021-05-05 16:13:30|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|225
1620231220000|2021-05-05 16:13:40|4185.41|4185.01|4185.29|4184.89|4185.54|4185.14|4185.29|4184.89|225
1620231230000|2021-05-05 16:13:50|||||||||15
1620231240000|2021-05-05 16:14:00|4185.04|4184.64|4185.29|4184.89|4185.54|4185.14|4185.04|4184.64|621
1620231250000|2021-05-05 16:14:10|4185.04|4184.64|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|312
1620231260000|2021-05-05 16:14:20|4184.79|4184.39|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|425
1620231270000|2021-05-05 16:14:30|4184.79|4184.39|4184.79|4184.39|4185.04|4184.64|4184.79|4184.39|304
1620231280000|2021-05-05 16:14:40|4184.54|4184.14|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|154
1620231290000|2021-05-05 16:14:50|4184.79|4184.39|4184.29|4183.89|4184.79|4184.39|4184.29|4183.89|614
1620231300000|2021-05-05 16:15:00|4184.54|4184.14|4185.04|4184.64|4185.04|4184.64|4184.54|4184.14|457
1620231310000|2021-05-05 16:15:10|4184.79|4184.39|4185.04|4184.64|4185.04|4184.64|4184.54|4184.14|429
1620231320000|2021-05-05 16:15:20|4185.29|4184.89|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|401
1620231330000|2021-05-05 16:15:30|4185.16|4184.76|4185.29|4184.89|4185.29|4184.89|4184.79|4184.39|295
1620231340000|2021-05-05 16:15:40|4185.41|4185.01|4185.41|4185.01|4185.54|4185.14|4185.29|4184.89|328
1620231350000|2021-05-05 16:15:50|4185.29|4184.89|4185.54|4185.14|4185.54|4185.14|4185.29|4184.89|199
1620231360000|2021-05-05 16:16:00|4185.79|4185.39|4185.79|4185.39|4186.04|4185.64|4185.79|4185.39|447
1620231370000|2021-05-05 16:16:10|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|219
1620231380000|2021-05-05 16:16:20|||||||||94
1620231390000|2021-05-05 16:16:30|4185.66|4185.26|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|195
1620231400000|2021-05-05 16:16:40|4185.54|4185.14|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|130
1620231410000|2021-05-05 16:16:50|4185.66|4185.26|4185.54|4185.14|4185.79|4185.39|4185.54|4185.14|138
1620231420000|2021-05-05 16:17:00|4185.66|4185.26|4185.54|4185.14|4185.79|4185.39|4185.54|4185.14|60
1620231430000|2021-05-05 16:17:10|4185.29|4184.89|4185.29|4184.89|4185.41|4185.01|4185.29|4184.89|157
1620231440000|2021-05-05 16:17:20|4185.54|4185.14|4185.04|4184.64|4185.54|4185.14|4185.04|4184.64|181
1620231450000|2021-05-05 16:17:30|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|91
1620231460000|2021-05-05 16:17:40|4185.04|4184.64|4185.04|4184.64|4185.04|4184.64|4185.04|4184.64|119
1620231470000|2021-05-05 16:17:50|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|90
1620231480000|2021-05-05 16:18:00|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|4185.29|4184.89|287
1620231490000|2021-05-05 16:18:10|||||||||6
1620231500000|2021-05-05 16:18:20|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|150
1620231510000|2021-05-05 16:18:30|4185.04|4184.64|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|151
1620231520000|2021-05-05 16:18:40|4185.54|4185.14|4185.54|4185.14|4185.54|4185.14|4185.29|4184.89|94
1620231530000|2021-05-05 16:18:50|4185.41|4185.01|4185.54|4185.14|4185.54|4185.14|4185.41|4185.01|22
1620231540000|2021-05-05 16:19:00|4185.66|4185.26|4185.29|4184.89|4185.79|4185.39|4185.29|4184.89|221
1620231550000|2021-05-05 16:19:10|4185.54|4185.14|4185.29|4184.89|4185.54|4185.14|4185.29|4184.89|86
1620231560000|2021-05-05 16:19:20|4185.04|4184.64|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|236
1620231570000|2021-05-05 16:19:30|4185.04|4184.64|4185.04|4184.64|4185.29|4184.89|4185.04|4184.64|207
1620231580000|2021-05-05 16:19:40|4184.79|4184.39|4185.04|4184.64|4185.04|4184.64|4184.79|4184.39|211
1620231590000|2021-05-05 16:19:50|4185.29|4184.89|4185.29|4184.89|4185.29|4184.89|4185.04|4184.64|128
1620231600000|2021-05-05 16:20:00|4185.04|4184.64|4185.29|4184.89|4185.54|4185.14|4185.04|4184.64|278
1620231610000|2021-05-05 16:20:10|4185.41|4185.01|4185.41|4185.01|4185.41|4185.01|4185.41|4185.01|65
1620231620000|2021-05-05 16:20:20|4185.29|4184.89|4185.54|4185.14|4185.54|4185.14|4185.29|4184.89|96
1620231630000|2021-05-05 16:20:30|4185.41|4185.01|4185.54|4185.14|4185.54|4185.14|4185.41|4185.01|161
1620231640000|2021-05-05 16:20:40|4185.29|4184.89|4185.54|4185.14|4185.54|4185.14|4185.29|4184.89|100
1620231650000|2021-05-05 16:20:50|||||||||56
1620231660000|2021-05-05 16:21:00|4185.66|4185.26|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|60
1620231670000|2021-05-05 16:21:10|4185.66|4185.26|4185.54|4185.14|4185.66|4185.26|4185.29|4184.89|113
1620231680000|2021-05-05 16:21:20|||||||||52
1620231690000|2021-05-05 16:21:30|||||||||176
1620231700000|2021-05-05 16:21:40|4185.41|4185.01|4185.29|4184.89|4185.41|4185.01|4185.29|4184.89|68
1620231710000|2021-05-05 16:21:50|4185.41|4185.01|4185.54|4185.14|4185.54|4185.14|4185.41|4185.01|77
1620231720000|2021-05-05 16:22:00|4185.66|4185.26|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|133
1620231730000|2021-05-05 16:22:10|4185.54|4185.14|4185.54|4185.14|4185.79|4185.39|4185.54|4185.14|564
1620231740000|2021-05-05 16:22:20|4185.79|4185.39|4185.79|4185.39|4185.79|4185.39|4185.54|4185.14|83
1620231750000|2021-05-05 16:22:30|4185.66|4185.26|4185.79|4185.39|4185.79|4185.39|4185.66|4185.26|86
1620231760000|2021-05-05 16:22:40|||||||||105
1620231770000|2021-05-05 16:22:50|4185.66|4185.26|4185.54|4185.14|4185.66|4185.26|4185.54|4185.14|114
1620231780000|2021-05-05 16:23:00|4185.29|4184.89|4185.29|4184.89|4185.54|4185.14|4185.29|4184.89|197
1620231790000|2021-05-05 16:23:10|4184.79|4184.39|4185.04|4184.64|4185.04|4184.64|4184.79|4184.39|559
1620231800000|2021-05-05 16:23:20|4184.79|4184.39|4184.54|4184.14|4184.79|4184.39|4184.29|4183.89|552
1620231810000|2021-05-05 16:23:30|4184.29|4183.89|4184.29|4183.89|4184.54|4184.14|4184.04|4183.64|549
1620231820000|2021-05-05 16:23:40|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|4184.29|4183.89|179
1620231830000|2021-05-05 16:23:50|4184.79|4184.39|4184.29|4183.89|4184.79|4184.39|4184.29|4183.89|250
1620231840000|2021-05-05 16:24:00|4184.04|4183.64|4184.29|4183.89|4184.54|4184.14|4183.79|4183.39|1015
1620231850000|2021-05-05 16:24:10|4184.04|4183.64|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|271
1620231860000|2021-05-05 16:24:20|4183.79|4183.39|4184.04|4183.64|4184.04|4183.64|4183.79|4183.39|693
1620231870000|2021-05-05 16:24:30|4183.91|4183.51|4183.79|4183.39|4183.91|4183.51|4183.79|4183.39|131
1620231880000|2021-05-05 16:24:40|4184.04|4183.64|4184.04|4183.64|4184.04|4183.64|4183.91|4183.51|336
1620231890000|2021-05-05 16:24:50|4183.79|4183.39|4183.79|4183.39|4183.79|4183.39|4183.79|4183.39|116
1620231900000|2021-05-05 16:25:00|4184.04|4183.64|4184.04|4183.64|4184.04|4183.64|4184.04|4183.64|137
1620231910000|2021-05-05 16:25:10|4184.29|4183.89|4184.79|4184.39|4184.79|4184.39|4184.04|4183.64|466
1620231920000|2021-05-05 16:25:20|||||||||13
1620231930000|2021-05-05 16:25:30|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|149
1620231940000|2021-05-05 16:25:40|4184.79|4184.39|4184.79|4184.39|4184.79|4184.39|4184.54|4184.14|335
1620231950000|2021-05-05 16:25:50|4184.54|4184.14|4184.79|4184.39|4184.79|4184.39|4184.54|4184.14|115
1620231960000|2021-05-05 16:26:00|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|4184.54|4184.14|58
1620231970000|2021-05-05 16:26:10|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|73
1620231980000|2021-05-05 16:26:20|4184.04|4183.64|4183.79|4183.39|4184.04|4183.64|4183.79|4183.39|207
1620231990000|2021-05-05 16:26:30|4183.91|4183.51|4184.29|4183.89|4184.29|4183.89|4183.91|4183.51|135
1620232000000|2021-05-05 16:26:40|||||||||21
1620232010000|2021-05-05 16:26:50|4184.41|4184.01|4184.29|4183.89|4184.54|4184.14|4184.29|4183.89|116
1620232020000|2021-05-05 16:27:00|4184.41|4184.01|4184.54|4184.14|4184.54|4184.14|4184.29|4183.89|129
1620232030000|2021-05-05 16:27:10|4184.41|4184.01|4184.41|4184.01|4184.54|4184.14|4184.29|4183.89|73
1620232040000|2021-05-05 16:27:20|4184.54|4184.14|4184.66|4184.26|4184.66|4184.26|4184.29|4183.89|171
1620232050000|2021-05-05 16:27:30|4184.79|4184.39|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|128
1620232060000|2021-05-05 16:27:40|4184.66|4184.26|4184.54|4184.14|4184.66|4184.26|4184.54|4184.14|47
1620232070000|2021-05-05 16:27:50|4184.79|4184.39|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|213
1620232080000|2021-05-05 16:28:00|4184.29|4183.89|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|336
1620232090000|2021-05-05 16:28:10|4183.79|4183.39|4184.04|4183.64|4184.04|4183.64|4183.79|4183.39|139
1620232100000|2021-05-05 16:28:20|4183.79|4183.39|4183.79|4183.39|4184.04|4183.64|4183.79|4183.39|198
1620232110000|2021-05-05 16:28:30|4183.66|4183.26|4183.29|4182.89|4183.79|4183.39|4183.29|4182.89|311
1620232120000|2021-05-05 16:28:40|4183.54|4183.14|4183.54|4183.14|4183.54|4183.14|4183.54|4183.14|210
1620232130000|2021-05-05 16:28:50|4183.66|4183.26|4183.54|4183.14|4183.79|4183.39|4183.29|4182.89|334
1620232140000|2021-05-05 16:29:00|4183.79|4183.39|4183.54|4183.14|4183.79|4183.39|4183.54|4183.14|236
1620232150000|2021-05-05 16:29:10|4183.29|4182.89|4183.29|4182.89|4183.29|4182.89|4183.04|4182.64|1373
1620232160000|2021-05-05 16:29:20|4183.16|4182.76|4183.29|4182.89|4183.29|4182.89|4183.16|4182.76|329
1620232170000|2021-05-05 16:29:30|4183.54|4183.14|4183.54|4183.14|4183.54|4183.14|4183.29|4182.89|205
1620232180000|2021-05-05 16:29:40|||||||||24
1620232190000|2021-05-05 16:29:50|4183.79|4183.39|4183.54|4183.14|4183.79|4183.39|4183.54|4183.14|175
1620232200000|2021-05-05 16:30:00|4183.79|4183.39|4184.04|4183.64|4184.04|4183.64|4183.79|4183.39|326
1620232210000|2021-05-05 16:30:10|4184.29|4183.89|4184.54|4184.14|4184.54|4184.14|4184.29|4183.89|313
1620232220000|2021-05-05 16:30:20|4184.41|4184.01|4184.29|4183.89|4184.41|4184.01|4184.29|4183.89|145
1620232230000|2021-05-05 16:30:30|||||||||10
1620232240000|2021-05-05 16:30:40|||||||||16
1620232250000|2021-05-05 16:30:50|4184.04|4183.64|4184.04|4183.64|4184.04|4183.64|4184.04|4183.64|67
1620232260000|2021-05-05 16:31:00|4183.79|4183.39|4184.04|4183.64|4184.04|4183.64|4183.79|4183.39|162
1620232270000|2021-05-05 16:31:10|4184.29|4183.89|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|159
1620232280000|2021-05-05 16:31:20|4184.29|4183.89|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|258
1620232290000|2021-05-05 16:31:30|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|69
1620232300000|2021-05-05 16:31:40|4184.04|4183.64|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|212
1620232310000|2021-05-05 16:31:50|4184.29|4183.89|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|116
1620232320000|2021-05-05 16:32:00|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|4184.29|4183.89|97
1620232330000|2021-05-05 16:32:10|4184.41|4184.01|4184.54|4184.14|4184.54|4184.14|4184.41|4184.01|216
1620232340000|2021-05-05 16:32:20|||||||||76
1620232350000|2021-05-05 16:32:30|||||||||29
1620232360000|2021-05-05 16:32:40|||||||||114
1620232370000|2021-05-05 16:32:50|4184.66|4184.26|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|186
1620232380000|2021-05-05 16:33:00|4184.79|4184.39|4184.54|4184.14|4184.79|4184.39|4184.54|4184.14|82
1620232390000|2021-05-05 16:33:10|||||||||6
1620232400000|2021-05-05 16:33:20|4184.29|4183.89|4184.29|4183.89|4184.54|4184.14|4184.29|4183.89|322
1620232410000|2021-05-05 16:33:30|4184.04|4183.64|4184.29|4183.89|4184.29|4183.89|4184.04|4183.64|189
1620232420000|2021-05-05 16:33:40|4184.04|4183.64|4184.29|4183.89|4184.29|4183.89|4184.04|4183.64|228
1620232430000|2021-05-05 16:33:50|4184.16|4183.76|4184.04|4183.64|4184.29|4183.89|4184.04|4183.64|124
1620232440000|2021-05-05 16:34:00|4183.79|4183.39|4183.29|4182.89|4183.79|4183.39|4183.04|4182.64|1197
1620232450000|2021-05-05 16:34:10|4183.54|4183.14|4183.04|4182.64|4183.54|4183.14|4183.04|4182.64|350
1620232460000|2021-05-05 16:34:20|4182.79|4182.39|4183.04|4182.64|4183.04|4182.64|4182.79|4182.39|779
1620232470000|2021-05-05 16:34:30|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|4182.54|4182.14|533
1620232480000|2021-05-05 16:34:40|4182.91|4182.51|4182.79|4182.39|4183.04|4182.64|4182.79|4182.39|352
1620232490000|2021-05-05 16:34:50|4183.04|4182.64|4183.04|4182.64|4183.04|4182.64|4183.04|4182.64|54
1620232500000|2021-05-05 16:35:00|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|4182.54|4182.14|388
1620232510000|2021-05-05 16:35:10|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|4182.54|4182.14|133
1620232520000|2021-05-05 16:35:20|4182.66|4182.26|4182.79|4182.39|4183.04|4182.64|4182.66|4182.26|375
1620232530000|2021-05-05 16:35:30|4182.66|4182.26|4182.29|4181.89|4182.66|4182.26|4182.29|4181.89|354
1620232540000|2021-05-05 16:35:40|4182.16|4181.76|4182.29|4181.89|4182.29|4181.89|4182.04|4181.64|349
1620232550000|2021-05-05 16:35:50|4182.04|4181.64|4182.29|4181.89|4182.29|4181.89|4182.04|4181.64|376
1620232560000|2021-05-05 16:36:00|4182.04|4181.64|4182.04|4181.64|4182.29|4181.89|4182.04|4181.64|339
1620232570000|2021-05-05 16:36:10|4182.16|4181.76|4182.54|4182.14|4182.54|4182.14|4182.16|4181.76|224
1620232580000|2021-05-05 16:36:20|4182.29|4181.89|4182.29|4181.89|4182.54|4182.14|4182.29|4181.89|209
1620232590000|2021-05-05 16:36:30|4182.54|4182.14|4182.29|4181.89|4182.54|4182.14|4182.29|4181.89|154
1620232600000|2021-05-05 16:36:40|4182.41|4182.01|4182.54|4182.14|4182.66|4182.26|4182.29|4181.89|244
1620232610000|2021-05-05 16:36:50|4182.41|4182.01|4182.54|4182.14|4182.54|4182.14|4182.29|4181.89|109
1620232620000|2021-05-05 16:37:00|4182.66|4182.26|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|419
1620232630000|2021-05-05 16:37:10|4182.79|4182.39|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|287
1620232640000|2021-05-05 16:37:20|4182.79|4182.39|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|105
1620232650000|2021-05-05 16:37:30|4182.66|4182.26|4182.54|4182.14|4182.79|4182.39|4182.54|4182.14|118
1620232660000|2021-05-05 16:37:40|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|4182.79|4182.39|46
1620232670000|2021-05-05 16:37:50|4183.04|4182.64|4183.04|4182.64|4183.04|4182.64|4183.04|4182.64|268
1620232680000|2021-05-05 16:38:00|4182.79|4182.39|4182.91|4182.51|4183.04|4182.64|4182.79|4182.39|111
1620232690000|2021-05-05 16:38:10|4182.79|4182.39|4182.79|4182.39|4182.91|4182.51|4182.79|4182.39|184
1620232700000|2021-05-05 16:38:20|4182.66|4182.26|4182.79|4182.39|4182.79|4182.39|4182.66|4182.26|211
1620232710000|2021-05-05 16:38:30|4182.54|4182.14|4182.29|4181.89|4182.54|4182.14|4182.29|4181.89|312
1620232720000|2021-05-05 16:38:40|4182.54|4182.14|4182.04|4181.64|4182.54|4182.14|4182.04|4181.64|198
1620232730000|2021-05-05 16:38:50|4181.79|4181.39|4181.79|4181.39|4182.04|4181.64|4181.79|4181.39|442
1620232740000|2021-05-05 16:39:00|4181.91|4181.51|4182.04|4181.64|4182.04|4181.64|4181.79|4181.39|614
1620232750000|2021-05-05 16:39:10|4181.91|4181.51|4182.04|4181.64|4182.04|4181.64|4181.79|4181.39|173
1620232760000|2021-05-05 16:39:20|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|4181.79|4181.39|65
1620232770000|2021-05-05 16:39:30|||||||||78
1620232780000|2021-05-05 16:39:40|4181.54|4181.14|4181.54|4181.14|4181.54|4181.14|4181.54|4181.14|199
1620232790000|2021-05-05 16:39:50|4181.29|4180.89|4181.54|4181.14|4181.54|4181.14|4181.29|4180.89|360
1620232800000|2021-05-05 16:40:00|4181.65|4181.25|4181.9|4181.5|4181.9|4181.5|4181.4|4181|508
1620232810000|2021-05-05 16:40:10|4181.77|4181.37|4181.4|4181|4181.9|4181.5|4181.4|4181|351
1620232820000|2021-05-05 16:40:20|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|115
1620232830000|2021-05-05 16:40:30|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|372
1620232840000|2021-05-05 16:40:40|4181.52|4181.12|4181.4|4181|4181.52|4181.12|4181.4|4181|191
1620232850000|2021-05-05 16:40:50|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|149
1620232860000|2021-05-05 16:41:00|4181.27|4180.87|4180.9|4180.5|4181.27|4180.87|4180.65|4180.25|546
1620232870000|2021-05-05 16:41:10|4181.15|4180.75|4181.4|4181|4181.4|4181|4180.9|4180.5|391
1620232880000|2021-05-05 16:41:20|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4181.15|4180.75|183
1620232890000|2021-05-05 16:41:30|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|376
1620232900000|2021-05-05 16:41:40|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|261
1620232910000|2021-05-05 16:41:50|4181.27|4180.87|4180.9|4180.5|4181.4|4181|4180.9|4180.5|237
1620232920000|2021-05-05 16:42:00|4180.65|4180.25|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|326
1620232930000|2021-05-05 16:42:10|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|326
1620232940000|2021-05-05 16:42:20|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|297
1620232950000|2021-05-05 16:42:30|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.15|4179.75|297
1620232960000|2021-05-05 16:42:40|4179.9|4179.5|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|1140
1620232970000|2021-05-05 16:42:50|4180.15|4179.75|4179.65|4179.25|4180.15|4179.75|4179.65|4179.25|429
1620232980000|2021-05-05 16:43:00|4179.4|4179|4179.65|4179.25|4179.9|4179.5|4179.4|4179|750
1620232990000|2021-05-05 16:43:10|4179.77|4179.37|4179.9|4179.5|4180.15|4179.75|4179.65|4179.25|570
1620233000000|2021-05-05 16:43:20|4179.65|4179.25|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|520
1620233010000|2021-05-05 16:43:30|4180.02|4179.62|4179.9|4179.5|4180.02|4179.62|4179.9|4179.5|232
1620233020000|2021-05-05 16:43:40|4180.15|4179.75|4180.15|4179.75|4180.15|4179.75|4180.15|4179.75|143
1620233030000|2021-05-05 16:43:50|4180.4|4180|4180.4|4180|4180.65|4180.25|4180.4|4180|451
1620233040000|2021-05-05 16:44:00|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|309
1620233050000|2021-05-05 16:44:10|4180.52|4180.12|4180.9|4180.5|4180.9|4180.5|4180.4|4180|299
1620233060000|2021-05-05 16:44:20|||||||||95
1620233070000|2021-05-05 16:44:30|4180.65|4180.25|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|330
1620233080000|2021-05-05 16:44:40|4180.4|4180|4180.4|4180|4180.65|4180.25|4180.4|4180|436
1620233090000|2021-05-05 16:44:50|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|218
1620233100000|2021-05-05 16:45:00|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|226
1620233110000|2021-05-05 16:45:10|4180.4|4180|4180.65|4180.25|4180.65|4180.25|4180.4|4180|156
1620233120000|2021-05-05 16:45:20|4180.9|4180.5|4181.15|4180.75|4181.4|4181|4180.65|4180.25|523
1620233130000|2021-05-05 16:45:30|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|440
1620233140000|2021-05-05 16:45:40|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|461
1620233150000|2021-05-05 16:45:50|4181.52|4181.12|4181.4|4181|4181.65|4181.25|4181.4|4181|253
1620233160000|2021-05-05 16:46:00|||||||||115
1620233170000|2021-05-05 16:46:10|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4181.15|4180.75|152
1620233180000|2021-05-05 16:46:20|4181.27|4180.87|4181.15|4180.75|4181.4|4181|4181.15|4180.75|140
1620233190000|2021-05-05 16:46:30|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.4|4181|423
1620233200000|2021-05-05 16:46:40|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|227
1620233210000|2021-05-05 16:46:50|4181.52|4181.12|4181.65|4181.25|4181.9|4181.5|4181.4|4181|539
1620233220000|2021-05-05 16:47:00|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|252
1620233230000|2021-05-05 16:47:10|4182.15|4181.75|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|330
1620233240000|2021-05-05 16:47:20|4182.02|4181.62|4182.15|4181.75|4182.15|4181.75|4182.02|4181.62|122
1620233250000|2021-05-05 16:47:30|4182.4|4182|4182.4|4182|4182.4|4182|4182.4|4182|253
1620233260000|2021-05-05 16:47:40|4182.15|4181.75|4182.15|4181.75|4182.4|4182|4182.15|4181.75|420
1620233270000|2021-05-05 16:47:50|4182.4|4182|4182.15|4181.75|4182.4|4182|4182.15|4181.75|203
1620233280000|2021-05-05 16:48:00|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.4|4181|477
1620233290000|2021-05-05 16:48:10|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|187
1620233300000|2021-05-05 16:48:20|4181.65|4181.25|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|161
1620233310000|2021-05-05 16:48:30|||||||||92
1620233320000|2021-05-05 16:48:40|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|45
1620233330000|2021-05-05 16:48:50|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|82
1620233340000|2021-05-05 16:49:00|4182.02|4181.62|4182.15|4181.75|4182.4|4182|4182.02|4181.62|453
1620233350000|2021-05-05 16:49:10|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|120
1620233360000|2021-05-05 16:49:20|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.27|4180.87|391
1620233370000|2021-05-05 16:49:30|4181.52|4181.12|4181.4|4181|4181.52|4181.12|4181.4|4181|157
1620233380000|2021-05-05 16:49:40|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|81
1620233390000|2021-05-05 16:49:50|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.4|4181|303
1620233400000|2021-05-05 16:50:00|4181.4|4181|4180.65|4180.25|4181.65|4181.25|4180.65|4180.25|758
1620233410000|2021-05-05 16:50:10|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|638
1620233420000|2021-05-05 16:50:20|4180.65|4180.25|4180.4|4180|4180.9|4180.5|4180.4|4180|586
1620233430000|2021-05-05 16:50:30|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|469
1620233440000|2021-05-05 16:50:40|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|756
1620233450000|2021-05-05 16:50:50|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|493
1620233460000|2021-05-05 16:51:00|4181.15|4180.75|4181.65|4181.25|4181.65|4181.25|4181.15|4180.75|464
1620233470000|2021-05-05 16:51:10|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.4|4181|206
1620233480000|2021-05-05 16:51:20|||||||||101
1620233490000|2021-05-05 16:51:30|4181.52|4181.12|4181.65|4181.25|4181.65|4181.25|4181.52|4181.12|88
1620233500000|2021-05-05 16:51:40|4181.4|4181|4181.4|4181|4181.4|4181|4181.27|4180.87|107
1620233510000|2021-05-05 16:51:50|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|161
1620233520000|2021-05-05 16:52:00|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|343
1620233530000|2021-05-05 16:52:10|4180.9|4180.5|4180.9|4180.5|4181.02|4180.62|4180.9|4180.5|111
1620233540000|2021-05-05 16:52:20|||||||||77
1620233550000|2021-05-05 16:52:30|4180.77|4180.37|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|99
1620233560000|2021-05-05 16:52:40|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|303
1620233570000|2021-05-05 16:52:50|4180.65|4180.25|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|183
1620233580000|2021-05-05 16:53:00|4180.77|4180.37|4180.4|4180|4180.9|4180.5|4180.15|4179.75|372
1620233590000|2021-05-05 16:53:10|4180.15|4179.75|4180.4|4180|4180.65|4180.25|4180.15|4179.75|297
1620233600000|2021-05-05 16:53:20|4180.52|4180.12|4180.27|4179.87|4180.65|4180.25|4180.15|4179.75|71
1620233610000|2021-05-05 16:53:30|4180.15|4179.75|4180.4|4180|4180.65|4180.25|4180.15|4179.75|229
1620233620000|2021-05-05 16:53:40|4180.65|4180.25|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|173
1620233630000|2021-05-05 16:53:50|4180.65|4180.25|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|125
1620233640000|2021-05-05 16:54:00|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|235
1620233650000|2021-05-05 16:54:10|||||||||50
1620233660000|2021-05-05 16:54:20|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|113
1620233670000|2021-05-05 16:54:30|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|141
1620233680000|2021-05-05 16:54:40|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|144
1620233690000|2021-05-05 16:54:50|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|176
1620233700000|2021-05-05 16:55:00|||||||||99
1620233710000|2021-05-05 16:55:10|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|127
1620233720000|2021-05-05 16:55:20|4181.52|4181.12|4181.4|4181|4181.52|4181.12|4181.4|4181|96
1620233730000|2021-05-05 16:55:30|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|211
1620233740000|2021-05-05 16:55:40|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|126
1620233750000|2021-05-05 16:55:50|4181.27|4180.87|4181.15|4180.75|4181.27|4180.87|4181.15|4180.75|84
1620233760000|2021-05-05 16:56:00|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|433
1620233770000|2021-05-05 16:56:10|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|160
1620233780000|2021-05-05 16:56:20|4180.15|4179.75|4179.9|4179.5|4180.4|4180|4179.9|4179.5|315
1620233790000|2021-05-05 16:56:30|4179.65|4179.25|4180.15|4179.75|4180.15|4179.75|4179.65|4179.25|497
1620233800000|2021-05-05 16:56:40|4179.9|4179.5|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|130
1620233810000|2021-05-05 16:56:50|4179.65|4179.25|4179.4|4179|4179.65|4179.25|4179.4|4179|126
1620233820000|2021-05-05 16:57:00|4179.15|4178.75|4178.4|4178|4179.15|4178.75|4178.4|4178|1204
1620233830000|2021-05-05 16:57:10|4178.65|4178.25|4178.4|4178|4178.65|4178.25|4178.4|4178|493
1620233840000|2021-05-05 16:57:20|4178.65|4178.25|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|370
1620233850000|2021-05-05 16:57:30|4178.77|4178.37|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|277
1620233860000|2021-05-05 16:57:40|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|296
1620233870000|2021-05-05 16:57:50|4179.02|4178.62|4179.4|4179|4179.4|4179|4179.02|4178.62|601
1620233880000|2021-05-05 16:58:00|4179.52|4179.12|4179.15|4178.75|4179.52|4179.12|4178.77|4178.37|662
1620233890000|2021-05-05 16:58:10|4178.9|4178.5|4179.15|4178.75|4179.15|4178.75|4178.9|4178.5|207
1620233900000|2021-05-05 16:58:20|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|119
1620233910000|2021-05-05 16:58:30|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.27|4177.87|474
1620233920000|2021-05-05 16:58:40|4178.77|4178.37|4178.65|4178.25|4178.77|4178.37|4178.65|4178.25|211
1620233930000|2021-05-05 16:58:50|||||||||133
1620233940000|2021-05-05 16:59:00|4178.4|4178|4178.65|4178.25|4178.65|4178.25|4178.4|4178|199
1620233950000|2021-05-05 16:59:10|4178.9|4178.5|4178.65|4178.25|4178.9|4178.5|4178.4|4178|331
1620233960000|2021-05-05 16:59:20|4178.4|4178|4178.4|4178|4178.65|4178.25|4178.4|4178|258
1620233970000|2021-05-05 16:59:30|4178.15|4177.75|4177.65|4177.25|4178.15|4177.75|4177.65|4177.25|728
1620233980000|2021-05-05 16:59:40|4177.9|4177.5|4177.9|4177.5|4177.9|4177.5|4177.65|4177.25|615
1620233990000|2021-05-05 16:59:50|4178.02|4177.62|4178.15|4177.75|4178.15|4177.75|4177.9|4177.5|206
1620234000000|2021-05-05 17:00:00|4178.4|4178|4177.9|4177.5|4178.4|4178|4177.65|4177.25|717
1620234010000|2021-05-05 17:00:10|4177.65|4177.25|4177.9|4177.5|4177.9|4177.5|4177.4|4177|368
1620234020000|2021-05-05 17:00:20|4177.65|4177.25|4177.9|4177.5|4178.15|4177.75|4177.65|4177.25|379
1620234030000|2021-05-05 17:00:30|4178.15|4177.75|4177.77|4177.37|4178.15|4177.75|4177.4|4177|607
1620234040000|2021-05-05 17:00:40|4177.65|4177.25|4178.4|4178|4178.4|4178|4177.65|4177.25|530
1620234050000|2021-05-05 17:00:50|4178.27|4177.87|4178.65|4178.25|4178.65|4178.25|4178.27|4177.87|281
1620234060000|2021-05-05 17:01:00|4178.4|4178|4179.15|4178.75|4179.15|4178.75|4178.4|4178|354
1620234070000|2021-05-05 17:01:10|4179.4|4179|4179.15|4178.75|4179.4|4179|4178.9|4178.5|351
1620234080000|2021-05-05 17:01:20|4178.9|4178.5|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|435
1620234090000|2021-05-05 17:01:30|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.65|4178.25|347
1620234100000|2021-05-05 17:01:40|4178.65|4178.25|4179.15|4178.75|4179.15|4178.75|4178.65|4178.25|84
1620234110000|2021-05-05 17:01:50|4179.4|4179|4179.4|4179|4179.65|4179.25|4179.27|4178.87|406
1620234120000|2021-05-05 17:02:00|4179.52|4179.12|4179.4|4179|4179.65|4179.25|4179.15|4178.75|340
1620234130000|2021-05-05 17:02:10|4179.15|4178.75|4179.15|4178.75|4179.4|4179|4179.15|4178.75|369
1620234140000|2021-05-05 17:02:20|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|211
1620234150000|2021-05-05 17:02:30|4178.65|4178.25|4178.4|4178|4178.65|4178.25|4178.27|4177.87|287
1620234160000|2021-05-05 17:02:40|||||||||165
1620234170000|2021-05-05 17:02:50|4178.15|4177.75|4178.15|4177.75|4178.4|4178|4178.15|4177.75|171
1620234180000|2021-05-05 17:03:00|4178.4|4178|4177.65|4177.25|4178.4|4178|4177.65|4177.25|1293
1620234190000|2021-05-05 17:03:10|4177.9|4177.5|4177.15|4176.75|4177.9|4177.5|4177.15|4176.75|485
1620234200000|2021-05-05 17:03:20|4176.9|4176.5|4175.9|4175.5|4176.9|4176.5|4175.9|4175.5|1195
1620234210000|2021-05-05 17:03:30|4175.65|4175.25|4175.65|4175.25|4175.9|4175.5|4175.4|4175|951
1620234220000|2021-05-05 17:03:40|4175.9|4175.5|4175.9|4175.5|4175.9|4175.5|4175.4|4175|611
1620234230000|2021-05-05 17:03:50|4175.65|4175.25|4175.15|4174.75|4175.65|4175.25|4175.15|4174.75|436
1620234240000|2021-05-05 17:04:00|4175.4|4175|4175.4|4175|4175.9|4175.5|4175.4|4175|605
1620234250000|2021-05-05 17:04:10|4175.65|4175.25|4175.9|4175.5|4176.15|4175.75|4175.65|4175.25|625
1620234260000|2021-05-05 17:04:20|4176.15|4175.75|4176.4|4176|4176.4|4176|4175.9|4175.5|424
1620234270000|2021-05-05 17:04:30|4176.15|4175.75|4176.15|4175.75|4176.4|4176|4176.15|4175.75|325
1620234280000|2021-05-05 17:04:40|4175.9|4175.5|4175.9|4175.5|4176.02|4175.62|4175.65|4175.25|533
1620234290000|2021-05-05 17:04:50|4175.65|4175.25|4175.9|4175.5|4175.9|4175.5|4175.65|4175.25|181
1620234300000|2021-05-05 17:05:00|4175.65|4175.25|4176.9|4176.5|4177.15|4176.75|4175.65|4175.25|934
1620234310000|2021-05-05 17:05:10|4176.77|4176.37|4177.15|4176.75|4177.15|4176.75|4176.77|4176.37|364
1620234320000|2021-05-05 17:05:20|4177.4|4177|4177.9|4177.5|4177.9|4177.5|4177.4|4177|392
1620234330000|2021-05-05 17:05:30|4177.65|4177.25|4177.9|4177.5|4178.15|4177.75|4177.65|4177.25|364
1620234340000|2021-05-05 17:05:40|4178.02|4177.62|4177.65|4177.25|4178.15|4177.75|4177.65|4177.25|431
1620234350000|2021-05-05 17:05:50|4177.4|4177|4177.9|4177.5|4177.9|4177.5|4177.4|4177|393
1620234360000|2021-05-05 17:06:00|4177.77|4177.37|4177.27|4176.87|4177.77|4177.37|4177.15|4176.75|181
1620234370000|2021-05-05 17:06:10|4177.15|4176.75|4177.15|4176.75|4177.4|4177|4177.15|4176.75|261
1620234380000|2021-05-05 17:06:20|4177.27|4176.87|4176.9|4176.5|4177.27|4176.87|4176.9|4176.5|187
1620234390000|2021-05-05 17:06:30|4177.02|4176.62|4177.15|4176.75|4177.15|4176.75|4176.9|4176.5|198
1620234400000|2021-05-05 17:06:40|4176.9|4176.5|4177.02|4176.62|4177.15|4176.75|4176.9|4176.5|146
1620234410000|2021-05-05 17:06:50|4176.9|4176.5|4176.65|4176.25|4176.9|4176.5|4176.65|4176.25|182
1620234420000|2021-05-05 17:07:00|4176.9|4176.5|4176.9|4176.5|4176.9|4176.5|4176.65|4176.25|195
1620234430000|2021-05-05 17:07:10|4177.15|4176.75|4177.15|4176.75|4177.15|4176.75|4176.9|4176.5|166
1620234440000|2021-05-05 17:07:20|4176.9|4176.5|4176.9|4176.5|4177.15|4176.75|4176.9|4176.5|261
1620234450000|2021-05-05 17:07:30|4177.02|4176.62|4176.15|4175.75|4177.15|4176.75|4176.15|4175.75|284
1620234460000|2021-05-05 17:07:40|4175.65|4175.25|4175.9|4175.5|4176.15|4175.75|4175.65|4175.25|449
1620234470000|2021-05-05 17:07:50|4176.15|4175.75|4176.15|4175.75|4176.15|4175.75|4175.9|4175.5|276
1620234480000|2021-05-05 17:08:00|4176.4|4176|4176.15|4175.75|4176.52|4176.12|4176.15|4175.75|164
1620234490000|2021-05-05 17:08:10|4176.4|4176|4176.15|4175.75|4176.4|4176|4176.15|4175.75|194
1620234500000|2021-05-05 17:08:20|4176.27|4175.87|4176.65|4176.25|4176.77|4176.37|4176.27|4175.87|209
1620234510000|2021-05-05 17:08:30|4176.9|4176.5|4177.15|4176.75|4177.15|4176.75|4176.65|4176.25|239
1620234520000|2021-05-05 17:08:40|4177.4|4177|4177.15|4176.75|4177.65|4177.25|4177.15|4176.75|541
1620234530000|2021-05-05 17:08:50|4177.4|4177|4177.15|4176.75|4177.4|4177|4177.15|4176.75|365
1620234540000|2021-05-05 17:09:00|4176.9|4176.5|4177.4|4177|4177.4|4177|4176.9|4176.5|160
1620234550000|2021-05-05 17:09:10|4177.65|4177.25|4177.9|4177.5|4178.15|4177.75|4177.65|4177.25|395
1620234560000|2021-05-05 17:09:20|4178.15|4177.75|4177.9|4177.5|4178.15|4177.75|4177.9|4177.5|186
1620234570000|2021-05-05 17:09:30|4177.65|4177.25|4177.65|4177.25|4177.9|4177.5|4177.65|4177.25|299
1620234580000|2021-05-05 17:09:40|4177.9|4177.5|4177.77|4177.37|4177.9|4177.5|4177.65|4177.25|165
1620234590000|2021-05-05 17:09:50|4177.65|4177.25|4177.65|4177.25|4177.9|4177.5|4177.65|4177.25|82
1620234600000|2021-05-05 17:10:00|4177.52|4177.12|4177.4|4177|4177.65|4177.25|4177.4|4177|226
1620234610000|2021-05-05 17:10:10|4177.65|4177.25|4177.4|4177|4177.65|4177.25|4177.4|4177|120
1620234620000|2021-05-05 17:10:20|4177.15|4176.75|4177.4|4177|4177.4|4177|4177.15|4176.75|119
1620234630000|2021-05-05 17:10:30|4177.15|4176.75|4176.9|4176.5|4177.15|4176.75|4176.9|4176.5|157
1620234640000|2021-05-05 17:10:40|4177.15|4176.75|4176.9|4176.5|4177.15|4176.75|4176.65|4176.25|270
1620234650000|2021-05-05 17:10:50|4176.65|4176.25|4177.02|4176.62|4177.15|4176.75|4176.65|4176.25|168
1620234660000|2021-05-05 17:11:00|4177.15|4176.75|4177.4|4177|4177.4|4177|4176.9|4176.5|401
1620234670000|2021-05-05 17:11:10|4177.65|4177.25|4177.4|4177|4177.65|4177.25|4177.4|4177|244
1620234680000|2021-05-05 17:11:20|4177.52|4177.12|4177.4|4177|4177.65|4177.25|4177.4|4177|120
1620234690000|2021-05-05 17:11:30|4177.65|4177.25|4177.9|4177.5|4177.9|4177.5|4177.65|4177.25|136
1620234700000|2021-05-05 17:11:40|4178.15|4177.75|4178.15|4177.75|4178.15|4177.75|4177.9|4177.5|258
1620234710000|2021-05-05 17:11:50|4177.9|4177.5|4177.9|4177.5|4178.15|4177.75|4177.9|4177.5|425
1620234720000|2021-05-05 17:12:00|4178.15|4177.75|4177.9|4177.5|4178.15|4177.75|4177.9|4177.5|193
1620234730000|2021-05-05 17:12:10|4177.77|4177.37|4177.65|4177.25|4177.77|4177.37|4177.65|4177.25|272
1620234740000|2021-05-05 17:12:20|4177.52|4177.12|4177.4|4177|4177.52|4177.12|4177.4|4177|195
1620234750000|2021-05-05 17:12:30|4177.65|4177.25|4177.9|4177.5|4177.9|4177.5|4177.65|4177.25|166
1620234760000|2021-05-05 17:12:40|||||||||49
1620234770000|2021-05-05 17:12:50|4178.15|4177.75|4178.15|4177.75|4178.15|4177.75|4177.9|4177.5|95
1620234780000|2021-05-05 17:13:00|4177.9|4177.5|4178.15|4177.75|4178.15|4177.75|4177.9|4177.5|226
1620234790000|2021-05-05 17:13:10|4178.27|4177.87|4178.27|4177.87|4178.27|4177.87|4178.27|4177.87|66
1620234800000|2021-05-05 17:13:20|4178.4|4178|4178.4|4178|4178.4|4178|4178.4|4178|206
1620234810000|2021-05-05 17:13:30|4178.27|4177.87|4178.15|4177.75|4178.4|4178|4178.15|4177.75|155
1620234820000|2021-05-05 17:13:40|4177.9|4177.5|4177.9|4177.5|4178.02|4177.62|4177.9|4177.5|110
1620234830000|2021-05-05 17:13:50|4178.02|4177.62|4177.65|4177.25|4178.15|4177.75|4177.65|4177.25|226
1620234840000|2021-05-05 17:14:00|4177.4|4177|4177.4|4177|4177.65|4177.25|4177.15|4176.75|475
1620234850000|2021-05-05 17:14:10|4177.27|4176.87|4177.4|4177|4177.4|4177|4177.15|4176.75|149
1620234860000|2021-05-05 17:14:20|4177.27|4176.87|4176.9|4176.5|4177.4|4177|4176.9|4176.5|226
1620234870000|2021-05-05 17:14:30|4177.02|4176.62|4177.4|4177|4177.4|4177|4176.9|4176.5|191
1620234880000|2021-05-05 17:14:40|4177.52|4177.12|4177.4|4177|4177.65|4177.25|4177.4|4177|207
1620234890000|2021-05-05 17:14:50|4177.52|4177.12|4177.15|4176.75|4177.65|4177.25|4177.15|4176.75|131
1620234900000|2021-05-05 17:15:00|4176.9|4176.5|4177.15|4176.75|4177.27|4176.87|4176.9|4176.5|456
1620234910000|2021-05-05 17:15:10|4176.9|4176.5|4177.15|4176.75|4177.15|4176.75|4176.9|4176.5|157
1620234920000|2021-05-05 17:15:20|4176.9|4176.5|4177.15|4176.75|4177.15|4176.75|4176.9|4176.5|145
1620234930000|2021-05-05 17:15:30|||||||||38
1620234940000|2021-05-05 17:15:40|||||||||151
1620234950000|2021-05-05 17:15:50|4176.9|4176.5|4176.9|4176.5|4176.9|4176.5|4176.9|4176.5|71
1620234960000|2021-05-05 17:16:00|4177.15|4176.75|4177.4|4177|4177.4|4177|4177.15|4176.75|89
1620234970000|2021-05-05 17:16:10|4177.52|4177.12|4177.4|4177|4177.52|4177.12|4177.15|4176.75|234
1620234980000|2021-05-05 17:16:20|4177.15|4176.75|4177.4|4177|4177.4|4177|4177.15|4176.75|143
1620234990000|2021-05-05 17:16:30|4177.15|4176.75|4177.4|4177|4177.4|4177|4176.9|4176.5|425
1620235000000|2021-05-05 17:16:40|4177.65|4177.25|4177.4|4177|4177.65|4177.25|4177.4|4177|64
1620235010000|2021-05-05 17:16:50|4177.15|4176.75|4177.15|4176.75|4177.4|4177|4177.15|4176.75|124
1620235020000|2021-05-05 17:17:00|4177.4|4177|4177.4|4177|4177.4|4177|4177.15|4176.75|294
1620235030000|2021-05-05 17:17:10|4177.27|4176.87|4177.65|4177.25|4177.65|4177.25|4177.27|4176.87|138
1620235040000|2021-05-05 17:17:20|4177.9|4177.5|4178.15|4177.75|4178.15|4177.75|4177.65|4177.25|242
1620235050000|2021-05-05 17:17:30|4177.9|4177.5|4178.4|4178|4178.4|4178|4177.9|4177.5|386
1620235060000|2021-05-05 17:17:40|4178.15|4177.75|4178.15|4177.75|4178.4|4178|4178.15|4177.75|188
1620235070000|2021-05-05 17:17:50|4178.4|4178|4178.4|4178|4178.4|4178|4178.15|4177.75|235
1620235080000|2021-05-05 17:18:00|||||||||214
1620235090000|2021-05-05 17:18:10|4178.15|4177.75|4178.65|4178.25|4178.65|4178.25|4178.15|4177.75|299
1620235100000|2021-05-05 17:18:20|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.77|4178.37|450
1620235110000|2021-05-05 17:18:30|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|588
1620235120000|2021-05-05 17:18:40|4179.15|4178.75|4178.65|4178.25|4179.15|4178.75|4178.65|4178.25|670
1620235130000|2021-05-05 17:18:50|4178.9|4178.5|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|88
1620235140000|2021-05-05 17:19:00|4178.52|4178.12|4178.4|4178|4178.65|4178.25|4178.4|4178|316
1620235150000|2021-05-05 17:19:10|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.4|4178|139
1620235160000|2021-05-05 17:19:20|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|126
1620235170000|2021-05-05 17:19:30|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|166
1620235180000|2021-05-05 17:19:40|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|205
1620235190000|2021-05-05 17:19:50|4179.02|4178.62|4178.9|4178.5|4179.02|4178.62|4178.9|4178.5|161
1620235200000|2021-05-05 17:20:00|4178.65|4178.25|4179.15|4178.75|4179.15|4178.75|4178.65|4178.25|356
1620235210000|2021-05-05 17:20:10|4179.4|4179|4179.15|4178.75|4179.4|4179|4179.15|4178.75|179
1620235220000|2021-05-05 17:20:20|4178.9|4178.5|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|210
1620235230000|2021-05-05 17:20:30|4178.77|4178.37|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|215
1620235240000|2021-05-05 17:20:40|4178.9|4178.5|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|141
1620235250000|2021-05-05 17:20:50|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|111
1620235260000|2021-05-05 17:21:00|4178.65|4178.25|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|109
1620235270000|2021-05-05 17:21:10|||||||||86
1620235280000|2021-05-05 17:21:20|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|79
1620235290000|2021-05-05 17:21:30|4178.9|4178.5|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|100
1620235300000|2021-05-05 17:21:40|||||||||263
1620235310000|2021-05-05 17:21:50|4178.52|4178.12|4178.65|4178.25|4178.65|4178.25|4178.52|4178.12|156
1620235320000|2021-05-05 17:22:00|4178.4|4178|4178.4|4178|4178.65|4178.25|4178.4|4178|233
1620235330000|2021-05-05 17:22:10|||||||||44
1620235340000|2021-05-05 17:22:20|4178.27|4177.87|4178.4|4178|4178.4|4178|4178.27|4177.87|106
1620235350000|2021-05-05 17:22:30|4178.15|4177.75|4178.15|4177.75|4178.15|4177.75|4178.15|4177.75|83
1620235360000|2021-05-05 17:22:40|||||||||337
1620235370000|2021-05-05 17:22:50|4178.4|4178|4178.65|4178.25|4178.65|4178.25|4178.4|4178|410
1620235380000|2021-05-05 17:23:00|4178.4|4178|4178.4|4178|4178.4|4178|4178.4|4178|63
1620235390000|2021-05-05 17:23:10|4178.65|4178.25|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|283
1620235400000|2021-05-05 17:23:20|4178.9|4178.5|4178.77|4178.37|4178.9|4178.5|4178.65|4178.25|286
1620235410000|2021-05-05 17:23:30|4178.9|4178.5|4179.15|4178.75|4179.15|4178.75|4178.65|4178.25|249
1620235420000|2021-05-05 17:23:40|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|27
1620235430000|2021-05-05 17:23:50|4179.02|4178.62|4179.15|4178.75|4179.15|4178.75|4179.02|4178.62|74
1620235440000|2021-05-05 17:24:00|4178.9|4178.5|4179.02|4178.62|4179.15|4178.75|4178.9|4178.5|426
1620235450000|2021-05-05 17:24:10|4179.15|4178.75|4179.15|4178.75|4179.15|4178.75|4179.15|4178.75|76
1620235460000|2021-05-05 17:24:20|4179.02|4178.62|4178.9|4178.5|4179.02|4178.62|4178.9|4178.5|78
1620235470000|2021-05-05 17:24:30|||||||||18
1620235480000|2021-05-05 17:24:40|4178.77|4178.37|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|124
1620235490000|2021-05-05 17:24:50|4178.65|4178.25|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|37
1620235500000|2021-05-05 17:25:00|4178.65|4178.25|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|126
1620235510000|2021-05-05 17:25:10|4178.52|4178.12|4178.4|4178|4178.65|4178.25|4178.4|4178|154
1620235520000|2021-05-05 17:25:20|4178.15|4177.75|4178.4|4178|4178.4|4178|4178.15|4177.75|253
1620235530000|2021-05-05 17:25:30|||||||||12
1620235540000|2021-05-05 17:25:40|4178.52|4178.12|4178.9|4178.5|4178.9|4178.5|4178.52|4178.12|239
1620235550000|2021-05-05 17:25:50|4179.15|4178.75|4179.15|4178.75|4179.27|4178.87|4179.15|4178.75|241
1620235560000|2021-05-05 17:26:00|4179.27|4178.87|4179.4|4179|4179.65|4179.25|4179.27|4178.87|292
1620235570000|2021-05-05 17:26:10|4179.65|4179.25|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|176
1620235580000|2021-05-05 17:26:20|4179.77|4179.37|4179.52|4179.12|4179.9|4179.5|4179.52|4179.12|333
1620235590000|2021-05-05 17:26:30|4179.4|4179|4178.65|4178.25|4179.65|4179.25|4178.65|4178.25|1669
1620235600000|2021-05-05 17:26:40|4178.77|4178.37|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|260
1620235610000|2021-05-05 17:26:50|4178.52|4178.12|4178.4|4178|4178.52|4178.12|4178.4|4178|168
1620235620000|2021-05-05 17:27:00|4178.65|4178.25|4178.4|4178|4178.65|4178.25|4178.4|4178|108
1620235630000|2021-05-05 17:27:10|4178.15|4177.75|4178.15|4177.75|4178.4|4178|4178.15|4177.75|149
1620235640000|2021-05-05 17:27:20|4178.27|4177.87|4178.15|4177.75|4178.27|4177.87|4178.15|4177.75|150
1620235650000|2021-05-05 17:27:30|4178.4|4178|4178.9|4178.5|4178.9|4178.5|4178.4|4178|223
1620235660000|2021-05-05 17:27:40|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|79
1620235670000|2021-05-05 17:27:50|4178.9|4178.5|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|137
1620235680000|2021-05-05 17:28:00|4178.4|4178|4178.4|4178|4178.4|4178|4178.15|4177.75|175
1620235690000|2021-05-05 17:28:10|4178.52|4178.12|4179.15|4178.75|4179.15|4178.75|4178.52|4178.12|177
1620235700000|2021-05-05 17:28:20|4179.4|4179|4179.15|4178.75|4179.4|4179|4179.15|4178.75|322
1620235710000|2021-05-05 17:28:30|4179.4|4179|4179.4|4179|4179.65|4179.25|4179.4|4179|245
1620235720000|2021-05-05 17:28:40|4179.65|4179.25|4179.4|4179|4179.65|4179.25|4179.15|4178.75|249
1620235730000|2021-05-05 17:28:50|4179.15|4178.75|4179.15|4178.75|4179.15|4178.75|4179.15|4178.75|87
1620235740000|2021-05-05 17:29:00|4179.4|4179|4179.4|4179|4179.4|4179|4179.4|4179|228
1620235750000|2021-05-05 17:29:10|4179.15|4178.75|4179.15|4178.75|4179.4|4179|4179.15|4178.75|203
1620235760000|2021-05-05 17:29:20|||||||||82
1620235770000|2021-05-05 17:29:30|4179.4|4179|4179.65|4179.25|4179.65|4179.25|4179.4|4179|182
1620235780000|2021-05-05 17:29:40|4179.52|4179.12|4179.65|4179.25|4179.65|4179.25|4179.4|4179|146
1620235790000|2021-05-05 17:29:50|||||||||25
1620235800000|2021-05-05 17:30:00|4179.9|4179.5|4179.65|4179.25|4179.9|4179.5|4179.4|4179|377
1620235810000|2021-05-05 17:30:10|4179.52|4179.12|4179.65|4179.25|4179.9|4179.5|4179.4|4179|209
1620235820000|2021-05-05 17:30:20|4179.9|4179.5|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|108
1620235830000|2021-05-05 17:30:30|4179.77|4179.37|4179.77|4179.37|4179.9|4179.5|4179.65|4179.25|229
1620235840000|2021-05-05 17:30:40|4179.9|4179.5|4179.65|4179.25|4179.9|4179.5|4179.65|4179.25|110
1620235850000|2021-05-05 17:30:50|4179.77|4179.37|4179.65|4179.25|4179.9|4179.5|4179.65|4179.25|153
1620235860000|2021-05-05 17:31:00|4179.77|4179.37|4179.9|4179.5|4179.9|4179.5|4179.77|4179.37|92
1620235870000|2021-05-05 17:31:10|4180.15|4179.75|4180.4|4180|4180.4|4180|4180.15|4179.75|160
1620235880000|2021-05-05 17:31:20|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4181.15|4180.75|2110
1620235890000|2021-05-05 17:31:30|||||||||433
1620235900000|2021-05-05 17:31:40|4180.9|4180.5|4180.9|4180.5|4181.15|4180.75|4180.65|4180.25|321
1620235910000|2021-05-05 17:31:50|4180.77|4180.37|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|139
1620235920000|2021-05-05 17:32:00|4180.77|4180.37|4180.65|4180.25|4180.77|4180.37|4180.4|4180|312
1620235930000|2021-05-05 17:32:10|4180.4|4180|4180.65|4180.25|4180.65|4180.25|4180.4|4180|79
1620235940000|2021-05-05 17:32:20|||||||||210
1620235950000|2021-05-05 17:32:30|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|138
1620235960000|2021-05-05 17:32:40|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.4|4180|253
1620235970000|2021-05-05 17:32:50|4180.52|4180.12|4180.65|4180.25|4180.65|4180.25|4180.52|4180.12|39
1620235980000|2021-05-05 17:33:00|4180.4|4180|4180.65|4180.25|4180.65|4180.25|4180.4|4180|67
1620235990000|2021-05-05 17:33:10|||||||||38
1620236000000|2021-05-05 17:33:20|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|297
1620236010000|2021-05-05 17:33:30|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|72
1620236020000|2021-05-05 17:33:40|4180.77|4180.37|4181.02|4180.62|4181.15|4180.75|4180.65|4180.25|440
1620236030000|2021-05-05 17:33:50|4180.9|4180.5|4181.27|4180.87|4181.27|4180.87|4180.9|4180.5|402
1620236040000|2021-05-05 17:34:00|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|480
1620236050000|2021-05-05 17:34:10|4181.15|4180.75|4181.15|4180.75|4181.27|4180.87|4180.9|4180.5|402
1620236060000|2021-05-05 17:34:20|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|164
1620236070000|2021-05-05 17:34:30|||||||||97
1620236080000|2021-05-05 17:34:40|4181.27|4180.87|4181.15|4180.75|4181.4|4181|4181.15|4180.75|100
1620236090000|2021-05-05 17:34:50|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|346
1620236100000|2021-05-05 17:35:00|4180.4|4180|4180.65|4180.25|4180.65|4180.25|4180.4|4180|152
1620236110000|2021-05-05 17:35:10|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|72
1620236120000|2021-05-05 17:35:20|4180.15|4179.75|4179.9|4179.5|4180.15|4179.75|4179.9|4179.5|545
1620236130000|2021-05-05 17:35:30|4179.77|4179.37|4179.65|4179.25|4179.77|4179.37|4179.4|4179|321
1620236140000|2021-05-05 17:35:40|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|487
1620236150000|2021-05-05 17:35:50|||||||||86
1620236160000|2021-05-05 17:36:00|4179.9|4179.5|4180.02|4179.62|4180.15|4179.75|4179.9|4179.5|110
1620236170000|2021-05-05 17:36:10|4180.15|4179.75|4180.65|4180.25|4180.9|4180.5|4180.15|4179.75|315
1620236180000|2021-05-05 17:36:20|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.4|4180|123
1620236190000|2021-05-05 17:36:30|4180.77|4180.37|4180.65|4180.25|4180.77|4180.37|4180.65|4180.25|101
1620236200000|2021-05-05 17:36:40|||||||||102
1620236210000|2021-05-05 17:36:50|4180.9|4180.5|4180.77|4180.37|4180.9|4180.5|4180.65|4180.25|183
1620236220000|2021-05-05 17:37:00|4180.65|4180.25|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|231
1620236230000|2021-05-05 17:37:10|4180.77|4180.37|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|53
1620236240000|2021-05-05 17:37:20|||||||||19
1620236250000|2021-05-05 17:37:30|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4181.02|4180.62|66
1620236260000|2021-05-05 17:37:40|||||||||30
1620236270000|2021-05-05 17:37:50|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|106
1620236280000|2021-05-05 17:38:00|4181.4|4181|4181.15|4180.75|4181.65|4181.25|4181.15|4180.75|250
1620236290000|2021-05-05 17:38:10|4181.27|4180.87|4181.4|4181|4181.52|4181.12|4181.27|4180.87|175
1620236300000|2021-05-05 17:38:20|4181.52|4181.12|4181.65|4181.25|4181.9|4181.5|4181.52|4181.12|400
1620236310000|2021-05-05 17:38:30|4181.77|4181.37|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|141
1620236320000|2021-05-05 17:38:40|4181.65|4181.25|4181.65|4181.25|4181.77|4181.37|4181.65|4181.25|91
1620236330000|2021-05-05 17:38:50|||||||||190
1620236340000|2021-05-05 17:39:00|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|574
1620236350000|2021-05-05 17:39:10|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|74
1620236360000|2021-05-05 17:39:20|4181.02|4180.62|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|66
1620236370000|2021-05-05 17:39:30|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|254
1620236380000|2021-05-05 17:39:40|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.52|4180.12|188
1620236390000|2021-05-05 17:39:50|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|57
1620236400000|2021-05-05 17:40:00|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|291
1620236410000|2021-05-05 17:40:10|||||||||6
1620236420000|2021-05-05 17:40:20|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|227
1620236430000|2021-05-05 17:40:30|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4181.02|4180.62|96
1620236440000|2021-05-05 17:40:40|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4181.02|4180.62|60
1620236450000|2021-05-05 17:40:50|4181.02|4180.62|4180.9|4180.5|4181.02|4180.62|4180.9|4180.5|103
1620236460000|2021-05-05 17:41:00|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|150
1620236470000|2021-05-05 17:41:10|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|138
1620236480000|2021-05-05 17:41:20|4180.9|4180.5|4180.4|4180|4181.15|4180.75|4180.4|4180|1599
1620236490000|2021-05-05 17:41:30|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|684
1620236500000|2021-05-05 17:41:40|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.4|4180|165
1620236510000|2021-05-05 17:41:50|4180.65|4180.25|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|267
1620236520000|2021-05-05 17:42:00|4180.77|4180.37|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|176
1620236530000|2021-05-05 17:42:10|4180.77|4180.37|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|58
1620236540000|2021-05-05 17:42:20|||||||||7
1620236550000|2021-05-05 17:42:30|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|121
1620236560000|2021-05-05 17:42:40|||||||||135
1620236570000|2021-05-05 17:42:50|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|88
1620236580000|2021-05-05 17:43:00|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|100
1620236590000|2021-05-05 17:43:10|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|104
1620236600000|2021-05-05 17:43:20|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|85
1620236610000|2021-05-05 17:43:30|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|112
1620236620000|2021-05-05 17:43:40|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|153
1620236630000|2021-05-05 17:43:50|4181.52|4181.12|4181.4|4181|4181.65|4181.25|4181.4|4181|86
1620236640000|2021-05-05 17:44:00|4181.65|4181.25|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|87
1620236650000|2021-05-05 17:44:10|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|199
1620236660000|2021-05-05 17:44:20|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.27|4180.87|83
1620236670000|2021-05-05 17:44:30|4181.27|4180.87|4180.9|4180.5|4181.27|4180.87|4180.9|4180.5|245
1620236680000|2021-05-05 17:44:40|||||||||38
1620236690000|2021-05-05 17:44:50|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|71
1620236700000|2021-05-05 17:45:00|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.4|4180|120
1620236710000|2021-05-05 17:45:10|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|99
1620236720000|2021-05-05 17:45:20|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|115
1620236730000|2021-05-05 17:45:30|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|75
1620236740000|2021-05-05 17:45:40|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.77|4180.37|232
1620236750000|2021-05-05 17:45:50|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|123
1620236760000|2021-05-05 17:46:00|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|65
1620236770000|2021-05-05 17:46:10|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|73
1620236780000|2021-05-05 17:46:20|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|68
1620236790000|2021-05-05 17:46:30|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4181.15|4180.75|201
1620236800000|2021-05-05 17:46:40|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4181.02|4180.62|89
1620236810000|2021-05-05 17:46:50|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|109
1620236820000|2021-05-05 17:47:00|4181.27|4180.87|4181.15|4180.75|4181.4|4181|4181.15|4180.75|70
1620236830000|2021-05-05 17:47:10|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|66
1620236840000|2021-05-05 17:47:20|||||||||22
1620236850000|2021-05-05 17:47:30|4181.4|4181|4181.4|4181|4181.4|4181|4181.27|4180.87|101
1620236860000|2021-05-05 17:47:40|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|99
1620236870000|2021-05-05 17:47:50|||||||||4
1620236880000|2021-05-05 17:48:00|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|50
1620236890000|2021-05-05 17:48:10|||||||||109
1620236900000|2021-05-05 17:48:20|||||||||127
1620236910000|2021-05-05 17:48:30|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|104
1620236920000|2021-05-05 17:48:40|||||||||2
1620236930000|2021-05-05 17:48:50|4181.27|4180.87|4181.15|4180.75|4181.27|4180.87|4181.15|4180.75|125
1620236940000|2021-05-05 17:49:00|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|43
1620236950000|2021-05-05 17:49:10|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.27|4180.87|78
1620236960000|2021-05-05 17:49:20|||||||||260
1620236970000|2021-05-05 17:49:30|||||||||3
1620236980000|2021-05-05 17:49:40|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|164
1620236990000|2021-05-05 17:49:50|||||||||41
1620237000000|2021-05-05 17:50:00|4181.52|4181.12|4181.65|4181.25|4181.65|4181.25|4181.52|4181.12|66
1620237010000|2021-05-05 17:50:10|||||||||34
1620237020000|2021-05-05 17:50:20|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|224
1620237030000|2021-05-05 17:50:30|||||||||8
1620237040000|2021-05-05 17:50:40|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|59
1620237050000|2021-05-05 17:50:50|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|103
1620237060000|2021-05-05 17:51:00|||||||||68
1620237070000|2021-05-05 17:51:10|4181.52|4181.12|4181.65|4181.25|4181.65|4181.25|4181.52|4181.12|151
1620237080000|2021-05-05 17:51:20|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.4|4181|103
1620237090000|2021-05-05 17:51:30|4181.52|4181.12|4181.65|4181.25|4181.65|4181.25|4181.52|4181.12|27
1620237100000|2021-05-05 17:51:40|||||||||138
1620237110000|2021-05-05 17:51:50|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|133
1620237120000|2021-05-05 17:52:00|4181.77|4181.37|4181.65|4181.25|4181.77|4181.37|4181.65|4181.25|56
1620237130000|2021-05-05 17:52:10|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|52
1620237140000|2021-05-05 17:52:20|||||||||12
1620237150000|2021-05-05 17:52:30|4181.65|4181.25|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|130
1620237160000|2021-05-05 17:52:40|||||||||12
1620237170000|2021-05-05 17:52:50|4182.15|4181.75|4182.4|4182|4182.4|4182|4182.15|4181.75|497
1620237180000|2021-05-05 17:53:00|||||||||137
1620237190000|2021-05-05 17:53:10|4182.65|4182.25|4182.65|4182.25|4182.65|4182.25|4182.52|4182.12|416
1620237200000|2021-05-05 17:53:20|4182.4|4182|4182.65|4182.25|4182.65|4182.25|4182.4|4182|285
1620237210000|2021-05-05 17:53:30|4182.4|4182|4182.65|4182.25|4182.65|4182.25|4182.4|4182|146
1620237220000|2021-05-05 17:53:40|4182.9|4182.5|4182.9|4182.5|4182.9|4182.5|4182.9|4182.5|77
1620237230000|2021-05-05 17:53:50|4182.65|4182.25|4182.9|4182.5|4182.9|4182.5|4182.65|4182.25|182
1620237240000|2021-05-05 17:54:00|4182.77|4182.37|4182.65|4182.25|4182.77|4182.37|4182.65|4182.25|227
1620237250000|2021-05-05 17:54:10|4182.77|4182.37|4182.65|4182.25|4182.77|4182.37|4182.4|4182|546
1620237260000|2021-05-05 17:54:20|4182.4|4182|4182.4|4182|4182.4|4182|4182.4|4182|74
1620237270000|2021-05-05 17:54:30|||||||||13
1620237280000|2021-05-05 17:54:40|||||||||13
1620237290000|2021-05-05 17:54:50|||||||||37
1620237300000|2021-05-05 17:55:00|4182.15|4181.75|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|1455
1620237310000|2021-05-05 17:55:10|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4181.9|4181.5|339
1620237320000|2021-05-05 17:55:20|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|353
1620237330000|2021-05-05 17:55:30|4182.15|4181.75|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|205
1620237340000|2021-05-05 17:55:40|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|348
1620237350000|2021-05-05 17:55:50|4181.52|4181.12|4181.65|4181.25|4181.65|4181.25|4181.4|4181|218
1620237360000|2021-05-05 17:56:00|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|405
1620237370000|2021-05-05 17:56:10|4181.27|4180.87|4180.4|4180|4181.27|4180.87|4180.4|4180|676
1620237380000|2021-05-05 17:56:20|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|620
1620237390000|2021-05-05 17:56:30|4180.15|4179.75|4179.65|4179.25|4180.15|4179.75|4179.65|4179.25|406
1620237400000|2021-05-05 17:56:40|4179.9|4179.5|4179.65|4179.25|4180.15|4179.75|4179.4|4179|582
1620237410000|2021-05-05 17:56:50|4179.4|4179|4179.15|4178.75|4179.4|4179|4178.9|4178.5|525
1620237420000|2021-05-05 17:57:00|4179.4|4179|4179.4|4179|4179.4|4179|4178.9|4178.5|671
1620237430000|2021-05-05 17:57:10|4179.15|4178.75|4179.65|4179.25|4179.65|4179.25|4179.15|4178.75|344
1620237440000|2021-05-05 17:57:20|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|377
1620237450000|2021-05-05 17:57:30|||||||||20
1620237460000|2021-05-05 17:57:40|4180.02|4179.62|4180.15|4179.75|4180.15|4179.75|4180.02|4179.62|171
1620237470000|2021-05-05 17:57:50|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|270
1620237480000|2021-05-05 17:58:00|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|183
1620237490000|2021-05-05 17:58:10|4180.52|4180.12|4180.15|4179.75|4180.65|4180.25|4180.15|4179.75|218
1620237500000|2021-05-05 17:58:20|4180.4|4180|4180.15|4179.75|4180.4|4180|4180.15|4179.75|252
1620237510000|2021-05-05 17:58:30|4180.02|4179.62|4179.9|4179.5|4180.15|4179.75|4179.9|4179.5|266
1620237520000|2021-05-05 17:58:40|4180.15|4179.75|4180.15|4179.75|4180.15|4179.75|4180.15|4179.75|20
1620237530000|2021-05-05 17:58:50|||||||||10
1620237540000|2021-05-05 17:59:00|4180.02|4179.62|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|270
1620237550000|2021-05-05 17:59:10|4180.27|4179.87|4180.4|4180|4180.4|4180|4180.27|4179.87|137
1620237560000|2021-05-05 17:59:20|4180.27|4179.87|4180.4|4180|4180.4|4180|4180.15|4179.75|139
1620237570000|2021-05-05 17:59:30|4180.15|4179.75|4180.4|4180|4180.4|4180|4180.15|4179.75|159
1620237580000|2021-05-05 17:59:40|||||||||21
1620237590000|2021-05-05 17:59:50|4180.52|4180.12|4180.65|4180.25|4180.65|4180.25|4180.4|4180|129
1620237600000|2021-05-05 18:00:00|4180.9|4180.5|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|596
1620237610000|2021-05-05 18:00:10|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|197
1620237620000|2021-05-05 18:00:20|4181.15|4180.75|4181.27|4180.87|4181.4|4181|4181.15|4180.75|158
1620237630000|2021-05-05 18:00:30|4181.15|4180.75|4180.65|4180.25|4181.15|4180.75|4180.52|4180.12|304
1620237640000|2021-05-05 18:00:40|4180.4|4180|4180.65|4180.25|4180.65|4180.25|4180.4|4180|70
1620237650000|2021-05-05 18:00:50|4180.4|4180|4180.65|4180.25|4180.65|4180.25|4180.4|4180|90
1620237660000|2021-05-05 18:01:00|4180.4|4180|4180.4|4180|4180.4|4180|4180.15|4179.75|166
1620237670000|2021-05-05 18:01:10|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.4|4180|76
1620237680000|2021-05-05 18:01:20|4180.4|4180|4180.4|4180|4180.52|4180.12|4180.4|4180|76
1620237690000|2021-05-05 18:01:30|||||||||47
1620237700000|2021-05-05 18:01:40|4180.27|4179.87|4180.4|4180|4180.4|4180|4180.27|4179.87|167
1620237710000|2021-05-05 18:01:50|4180.27|4179.87|4180.15|4179.75|4180.65|4180.25|4180.15|4179.75|249
1620237720000|2021-05-05 18:02:00|4179.9|4179.5|4179.65|4179.25|4179.9|4179.5|4179.4|4179|343
1620237730000|2021-05-05 18:02:10|4179.77|4179.37|4179.4|4179|4179.9|4179.5|4179.4|4179|191
1620237740000|2021-05-05 18:02:20|4179.27|4178.87|4178.9|4178.5|4179.27|4178.87|4178.9|4178.5|346
1620237750000|2021-05-05 18:02:30|4178.65|4178.25|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|443
1620237760000|2021-05-05 18:02:40|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|292
1620237770000|2021-05-05 18:02:50|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.9|4178.5|315
1620237780000|2021-05-05 18:03:00|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.4|4178|652
1620237790000|2021-05-05 18:03:10|||||||||69
1620237800000|2021-05-05 18:03:20|4178.65|4178.25|4178.65|4178.25|4178.9|4178.5|4178.4|4178|248
1620237810000|2021-05-05 18:03:30|4178.4|4178|4178.65|4178.25|4178.65|4178.25|4178.4|4178|370
1620237820000|2021-05-05 18:03:40|4178.52|4178.12|4179.15|4178.75|4179.15|4178.75|4178.52|4178.12|306
1620237830000|2021-05-05 18:03:50|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.77|4178.37|130
1620237840000|2021-05-05 18:04:00|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.4|4178|314
1620237850000|2021-05-05 18:04:10|4178.9|4178.5|4178.4|4178|4178.9|4178.5|4178.4|4178|373
1620237860000|2021-05-05 18:04:20|4178.65|4178.25|4178.9|4178.5|4178.9|4178.5|4178.4|4178|285
1620237870000|2021-05-05 18:04:30|4179.15|4178.75|4179.15|4178.75|4179.4|4179|4179.15|4178.75|258
1620237880000|2021-05-05 18:04:40|4178.9|4178.5|4179.02|4178.62|4179.15|4178.75|4178.9|4178.5|294
1620237890000|2021-05-05 18:04:50|4178.9|4178.5|4178.15|4177.75|4179.15|4178.75|4178.15|4177.75|276
1620237900000|2021-05-05 18:05:00|4178.4|4178|4178.4|4178|4178.65|4178.25|4178.4|4178|504
1620237910000|2021-05-05 18:05:10|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|57
1620237920000|2021-05-05 18:05:20|4178.77|4178.37|4178.9|4178.5|4178.9|4178.5|4178.77|4178.37|521
1620237930000|2021-05-05 18:05:30|4178.65|4178.25|4178.4|4178|4178.65|4178.25|4178.4|4178|514
1620237940000|2021-05-05 18:05:40|4178.52|4178.12|4178.4|4178|4178.65|4178.25|4178.4|4178|158
1620237950000|2021-05-05 18:05:50|4178.65|4178.25|4178.4|4178|4178.65|4178.25|4178.4|4178|79
1620237960000|2021-05-05 18:06:00|4178.65|4178.25|4178.9|4178.5|4178.9|4178.5|4178.4|4178|270
1620237970000|2021-05-05 18:06:10|4178.77|4178.37|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|94
1620237980000|2021-05-05 18:06:20|4179.15|4178.75|4179.15|4178.75|4179.15|4178.75|4179.15|4178.75|130
1620237990000|2021-05-05 18:06:30|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|86
1620238000000|2021-05-05 18:06:40|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|4178.65|4178.25|72
1620238010000|2021-05-05 18:06:50|4178.77|4178.37|4178.4|4178|4178.9|4178.5|4178.4|4178|143
1620238020000|2021-05-05 18:07:00|4178.15|4177.75|4178.4|4178|4178.65|4178.25|4178.15|4177.75|336
1620238030000|2021-05-05 18:07:10|4178.15|4177.75|4177.9|4177.5|4178.15|4177.75|4177.9|4177.5|484
1620238040000|2021-05-05 18:07:20|4178.15|4177.75|4177.9|4177.5|4178.15|4177.75|4177.9|4177.5|178
1620238050000|2021-05-05 18:07:30|4178.15|4177.75|4178.15|4177.75|4178.15|4177.75|4177.9|4177.5|185
1620238060000|2021-05-05 18:07:40|4178.27|4177.87|4178.15|4177.75|4178.4|4178|4178.15|4177.75|216
1620238070000|2021-05-05 18:07:50|4178.27|4177.87|4178.15|4177.75|4178.52|4178.12|4178.15|4177.75|274
1620238080000|2021-05-05 18:08:00|4177.9|4177.5|4176.9|4176.5|4177.9|4177.5|4176.9|4176.5|640
1620238090000|2021-05-05 18:08:10|4177.15|4176.75|4177.4|4177|4177.4|4177|4176.9|4176.5|258
1620238100000|2021-05-05 18:08:20|4177.15|4176.75|4177.15|4176.75|4177.15|4176.75|4176.9|4176.5|342
1620238110000|2021-05-05 18:08:30|4176.9|4176.5|4177.15|4176.75|4177.27|4176.87|4176.9|4176.5|262
1620238120000|2021-05-05 18:08:40|4176.9|4176.5|4176.77|4176.37|4177.02|4176.62|4176.77|4176.37|114
1620238130000|2021-05-05 18:08:50|4176.9|4176.5|4176.65|4176.25|4176.9|4176.5|4176.65|4176.25|370
1620238140000|2021-05-05 18:09:00|4176.9|4176.5|4176.9|4176.5|4176.9|4176.5|4176.9|4176.5|271
1620238150000|2021-05-05 18:09:10|4177.15|4176.75|4176.9|4176.5|4177.15|4176.75|4176.9|4176.5|136
1620238160000|2021-05-05 18:09:20|4176.65|4176.25|4176.65|4176.25|4176.9|4176.5|4176.65|4176.25|226
1620238170000|2021-05-05 18:09:30|4176.52|4176.12|4176.65|4176.25|4176.77|4176.37|4176.4|4176|161
1620238180000|2021-05-05 18:09:40|4176.9|4176.5|4176.65|4176.25|4176.9|4176.5|4176.65|4176.25|147
1620238190000|2021-05-05 18:09:50|4176.4|4176|4176.65|4176.25|4176.65|4176.25|4176.4|4176|133
1620238200000|2021-05-05 18:10:00|4176.4|4176|4176.65|4176.25|4176.65|4176.25|4176.4|4176|349
1620238210000|2021-05-05 18:10:10|4176.4|4176|4176.4|4176|4176.4|4176|4176.15|4175.75|295
1620238220000|2021-05-05 18:10:20|4176.65|4176.25|4176.9|4176.5|4176.9|4176.5|4176.65|4176.25|155
1620238230000|2021-05-05 18:10:30|4177.15|4176.75|4176.9|4176.5|4177.15|4176.75|4176.9|4176.5|289
1620238240000|2021-05-05 18:10:40|4177.15|4176.75|4177.15|4176.75|4177.15|4176.75|4176.9|4176.5|272
1620238250000|2021-05-05 18:10:50|4177.02|4176.62|4176.9|4176.5|4177.02|4176.62|4176.65|4176.25|232
1620238260000|2021-05-05 18:11:00|4176.77|4176.37|4176.9|4176.5|4176.9|4176.5|4176.77|4176.37|149
1620238270000|2021-05-05 18:11:10|4177.02|4176.62|4177.65|4177.25|4177.65|4177.25|4177.02|4176.62|246
1620238280000|2021-05-05 18:11:20|4177.52|4177.12|4178.15|4177.75|4178.15|4177.75|4177.4|4177|427
1620238290000|2021-05-05 18:11:30|4178.4|4178|4178.15|4177.75|4178.4|4178|4178.15|4177.75|248
1620238300000|2021-05-05 18:11:40|4178.4|4178|4178.4|4178|4178.65|4178.25|4178.4|4178|162
1620238310000|2021-05-05 18:11:50|4178.52|4178.12|4178.9|4178.5|4178.9|4178.5|4178.52|4178.12|167
1620238320000|2021-05-05 18:12:00|4179.15|4178.75|4178.9|4178.5|4179.15|4178.75|4178.65|4178.25|290
1620238330000|2021-05-05 18:12:10|4179.15|4178.75|4179.4|4179|4179.4|4179|4179.15|4178.75|181
1620238340000|2021-05-05 18:12:20|||||||||124
1620238350000|2021-05-05 18:12:30|4179.15|4178.75|4179.65|4179.25|4179.65|4179.25|4179.15|4178.75|354
1620238360000|2021-05-05 18:12:40|4179.4|4179|4179.4|4179|4179.4|4179|4179.4|4179|269
1620238370000|2021-05-05 18:12:50|4179.52|4179.12|4179.4|4179|4179.9|4179.5|4179.4|4179|528
1620238380000|2021-05-05 18:13:00|4179.27|4178.87|4179.52|4179.12|4179.65|4179.25|4179.15|4178.75|417
1620238390000|2021-05-05 18:13:10|4179.65|4179.25|4179.4|4179|4179.65|4179.25|4179.4|4179|151
1620238400000|2021-05-05 18:13:20|4179.27|4178.87|4179.4|4179|4179.4|4179|4179.15|4178.75|164
1620238410000|2021-05-05 18:13:30|4179.65|4179.25|4179.65|4179.25|4179.65|4179.25|4179.65|4179.25|243
1620238420000|2021-05-05 18:13:40|4179.4|4179|4179.4|4179|4179.4|4179|4179.4|4179|78
1620238430000|2021-05-05 18:13:50|4179.15|4178.75|4179.4|4179|4179.4|4179|4179.15|4178.75|142
1620238440000|2021-05-05 18:14:00|4179.52|4179.12|4179.65|4179.25|4179.65|4179.25|4179.4|4179|144
1620238450000|2021-05-05 18:14:10|4179.4|4179|4179.65|4179.25|4179.65|4179.25|4179.4|4179|82
1620238460000|2021-05-05 18:14:20|4179.77|4179.37|4180.15|4179.75|4180.15|4179.75|4179.77|4179.37|291
1620238470000|2021-05-05 18:14:30|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|220
1620238480000|2021-05-05 18:14:40|4180.52|4180.12|4181.15|4180.75|4181.4|4181|4180.52|4180.12|691
1620238490000|2021-05-05 18:14:50|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|347
1620238500000|2021-05-05 18:15:00|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|294
1620238510000|2021-05-05 18:15:10|4181.4|4181|4181.4|4181|4181.4|4181|4181.4|4181|379
1620238520000|2021-05-05 18:15:20|4181.65|4181.25|4182.15|4181.75|4182.15|4181.75|4181.65|4181.25|540
1620238530000|2021-05-05 18:15:30|4181.9|4181.5|4182.4|4182|4182.4|4182|4181.9|4181.5|609
1620238540000|2021-05-05 18:15:40|4182.15|4181.75|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|229
1620238550000|2021-05-05 18:15:50|4182.15|4181.75|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|203
1620238560000|2021-05-05 18:16:00|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4181.9|4181.5|289
1620238570000|2021-05-05 18:16:10|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|88
1620238580000|2021-05-05 18:16:20|4181.65|4181.25|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|739
1620238590000|2021-05-05 18:16:30|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|76
1620238600000|2021-05-05 18:16:40|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|293
1620238610000|2021-05-05 18:16:50|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.4|4181|161
1620238620000|2021-05-05 18:17:00|4181.15|4180.75|4178.9|4178.5|4181.15|4180.75|4178.9|4178.5|6068
1620238630000|2021-05-05 18:17:10|4179.15|4178.75|4179.9|4179.5|4179.9|4179.5|4178.9|4178.5|932
1620238640000|2021-05-05 18:17:20|4180.15|4179.75|4180.9|4180.5|4180.9|4180.5|4180.15|4179.75|559
1620238650000|2021-05-05 18:17:30|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.15|4179.75|349
1620238660000|2021-05-05 18:17:40|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|109
1620238670000|2021-05-05 18:17:50|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|439
1620238680000|2021-05-05 18:18:00|4180.65|4180.25|4181.15|4180.75|4181.15|4180.75|4180.65|4180.25|429
1620238690000|2021-05-05 18:18:10|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|391
1620238700000|2021-05-05 18:18:20|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.27|4180.87|163
1620238710000|2021-05-05 18:18:30|4181.15|4180.75|4181.52|4181.12|4181.65|4181.25|4180.9|4180.5|346
1620238720000|2021-05-05 18:18:40|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.15|4180.75|287
1620238730000|2021-05-05 18:18:50|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|303
1620238740000|2021-05-05 18:19:00|4181.15|4180.75|4180.65|4180.25|4181.15|4180.75|4180.65|4180.25|451
1620238750000|2021-05-05 18:19:10|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|182
1620238760000|2021-05-05 18:19:20|4180.77|4180.37|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|186
1620238770000|2021-05-05 18:19:30|||||||||70
1620238780000|2021-05-05 18:19:40|4181.02|4180.62|4181.15|4180.75|4181.4|4181|4180.9|4180.5|283
1620238790000|2021-05-05 18:19:50|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|226
1620238800000|2021-05-05 18:20:00|4180.9|4180.5|4181.02|4180.62|4181.15|4180.75|4180.9|4180.5|227
1620238810000|2021-05-05 18:20:10|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|22
1620238820000|2021-05-05 18:20:20|4181.02|4180.62|4180.65|4180.25|4181.15|4180.75|4180.65|4180.25|181
1620238830000|2021-05-05 18:20:30|4180.77|4180.37|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|233
1620238840000|2021-05-05 18:20:40|4181.02|4180.62|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|240
1620238850000|2021-05-05 18:20:50|||||||||11
1620238860000|2021-05-05 18:21:00|4180.65|4180.25|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|251
1620238870000|2021-05-05 18:21:10|4180.65|4180.25|4180.65|4180.25|4180.77|4180.37|4180.65|4180.25|50
1620238880000|2021-05-05 18:21:20|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|190
1620238890000|2021-05-05 18:21:30|||||||||172
1620238900000|2021-05-05 18:21:40|4180.77|4180.37|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|184
1620238910000|2021-05-05 18:21:50|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|86
1620238920000|2021-05-05 18:22:00|||||||||281
1620238930000|2021-05-05 18:22:10|||||||||404
1620238940000|2021-05-05 18:22:20|||||||||141
1620238950000|2021-05-05 18:22:30|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.15|4179.75|264
1620238960000|2021-05-05 18:22:40|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|265
1620238970000|2021-05-05 18:22:50|4180.15|4179.75|4180.65|4180.25|4180.65|4180.25|4180.15|4179.75|98
1620238980000|2021-05-05 18:23:00|4180.9|4180.5|4180.4|4180|4180.9|4180.5|4180.4|4180|653
1620238990000|2021-05-05 18:23:10|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.4|4180|57
1620239000000|2021-05-05 18:23:20|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.4|4180|64
1620239010000|2021-05-05 18:23:30|4180.15|4179.75|4180.4|4180|4180.4|4180|4180.15|4179.75|202
1620239020000|2021-05-05 18:23:40|4180.52|4180.12|4180.65|4180.25|4180.65|4180.25|4180.52|4180.12|65
1620239030000|2021-05-05 18:23:50|||||||||138
1620239040000|2021-05-05 18:24:00|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.15|4179.75|237
1620239050000|2021-05-05 18:24:10|4180.15|4179.75|4180.65|4180.25|4180.65|4180.25|4180.15|4179.75|448
1620239060000|2021-05-05 18:24:20|4180.52|4180.12|4180.4|4180|4180.65|4180.25|4180.4|4180|170
1620239070000|2021-05-05 18:24:30|4180.52|4180.12|4180.4|4180|4180.52|4180.12|4180.4|4180|66
1620239080000|2021-05-05 18:24:40|4180.27|4179.87|4180.4|4180|4180.4|4180|4180.27|4179.87|123
1620239090000|2021-05-05 18:24:50|4180.15|4179.75|4180.15|4179.75|4180.4|4180|4180.15|4179.75|295
1620239100000|2021-05-05 18:25:00|4180.4|4180|4180.4|4180|4180.4|4180|4180.15|4179.75|205
1620239110000|2021-05-05 18:25:10|4180.65|4180.25|4180.65|4180.25|4180.9|4180.5|4180.52|4180.12|258
1620239120000|2021-05-05 18:25:20|||||||||11
1620239130000|2021-05-05 18:25:30|4180.4|4180|4180.15|4179.75|4180.4|4180|4180.15|4179.75|197
1620239140000|2021-05-05 18:25:40|4180.4|4180|4179.65|4179.25|4180.4|4180|4179.65|4179.25|747
1620239150000|2021-05-05 18:25:50|4179.15|4178.75|4179.65|4179.25|4179.65|4179.25|4179.15|4178.75|811
1620239160000|2021-05-05 18:26:00|4179.4|4179|4179.15|4178.75|4179.65|4179.25|4179.15|4178.75|465
1620239170000|2021-05-05 18:26:10|4179.4|4179|4179.15|4178.75|4179.65|4179.25|4179.15|4178.75|858
1620239180000|2021-05-05 18:26:20|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|236
1620239190000|2021-05-05 18:26:30|4179.15|4178.75|4179.4|4179|4179.4|4179|4179.15|4178.75|395
1620239200000|2021-05-05 18:26:40|4179.27|4178.87|4179.65|4179.25|4179.65|4179.25|4179.15|4178.75|243
1620239210000|2021-05-05 18:26:50|4179.77|4179.37|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|136
1620239220000|2021-05-05 18:27:00|4179.77|4179.37|4179.65|4179.25|4179.9|4179.5|4179.65|4179.25|362
1620239230000|2021-05-05 18:27:10|4179.9|4179.5|4179.9|4179.5|4180.15|4179.75|4179.65|4179.25|346
1620239240000|2021-05-05 18:27:20|4180.02|4179.62|4180.9|4180.5|4181.15|4180.75|4179.9|4179.5|328
1620239250000|2021-05-05 18:27:30|4181.15|4180.75|4181.4|4181|4181.4|4181|4180.9|4180.5|494
1620239260000|2021-05-05 18:27:40|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|114
1620239270000|2021-05-05 18:27:50|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|200
1620239280000|2021-05-05 18:28:00|4181.15|4180.75|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|168
1620239290000|2021-05-05 18:28:10|4181.02|4180.62|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|178
1620239300000|2021-05-05 18:28:20|4181.02|4180.62|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|434
1620239310000|2021-05-05 18:28:30|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.27|4180.87|179
1620239320000|2021-05-05 18:28:40|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.4|4181|270
1620239330000|2021-05-05 18:28:50|4182.15|4181.75|4182.4|4182|4182.4|4182|4182.15|4181.75|712
1620239340000|2021-05-05 18:29:00|4182.65|4182.25|4182.4|4182|4182.65|4182.25|4182.4|4182|280
1620239350000|2021-05-05 18:29:10|4182.15|4181.75|4182.15|4181.75|4182.4|4182|4182.15|4181.75|175
1620239360000|2021-05-05 18:29:20|||||||||18
1620239370000|2021-05-05 18:29:30|4182.02|4181.62|4181.65|4181.25|4182.02|4181.62|4181.52|4181.12|468
1620239380000|2021-05-05 18:29:40|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|404
1620239390000|2021-05-05 18:29:50|4182.02|4181.62|4181.9|4181.5|4182.02|4181.62|4181.9|4181.5|133
1620239400000|2021-05-05 18:30:00|4181.65|4181.25|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|363
1620239410000|2021-05-05 18:30:10|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|102
1620239420000|2021-05-05 18:30:20|4181.9|4181.5|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|488
1620239430000|2021-05-05 18:30:30|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|219
1620239440000|2021-05-05 18:30:40|4182.27|4181.87|4182.4|4182|4182.4|4182|4182.27|4181.87|175
1620239450000|2021-05-05 18:30:50|4182.27|4181.87|4182.4|4182|4182.4|4182|4182.15|4181.75|264
1620239460000|2021-05-05 18:31:00|4182.52|4182.12|4182.15|4181.75|4182.52|4182.12|4182.15|4181.75|806
1620239470000|2021-05-05 18:31:10|4182.4|4182|4182.15|4181.75|4182.65|4182.25|4182.15|4181.75|187
1620239480000|2021-05-05 18:31:20|4182.27|4181.87|4182.15|4181.75|4182.4|4182|4182.15|4181.75|106
1620239490000|2021-05-05 18:31:30|4181.9|4181.5|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|308
1620239500000|2021-05-05 18:31:40|4182.15|4181.75|4182.02|4181.62|4182.15|4181.75|4181.9|4181.5|213
1620239510000|2021-05-05 18:31:50|4182.15|4181.75|4182.15|4181.75|4182.27|4181.87|4182.02|4181.62|265
1620239520000|2021-05-05 18:32:00|4181.65|4181.25|4180.9|4180.5|4181.65|4181.25|4180.9|4180.5|880
1620239530000|2021-05-05 18:32:10|4180.65|4180.25|4181.15|4180.75|4181.4|4181|4180.65|4180.25|369
1620239540000|2021-05-05 18:32:20|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|177
1620239550000|2021-05-05 18:32:30|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|155
1620239560000|2021-05-05 18:32:40|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.4|4181|281
1620239570000|2021-05-05 18:32:50|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|185
1620239580000|2021-05-05 18:33:00|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.4|4181|288
1620239590000|2021-05-05 18:33:10|4181.4|4181|4181.15|4180.75|4181.52|4181.12|4181.15|4180.75|150
1620239600000|2021-05-05 18:33:20|4181.4|4181|4181.65|4181.25|4181.65|4181.25|4181.4|4181|153
1620239610000|2021-05-05 18:33:30|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|199
1620239620000|2021-05-05 18:33:40|4181.9|4181.5|4182.02|4181.62|4182.15|4181.75|4181.9|4181.5|133
1620239630000|2021-05-05 18:33:50|4181.9|4181.5|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|140
1620239640000|2021-05-05 18:34:00|4182.15|4181.75|4181.9|4181.5|4182.15|4181.75|4181.65|4181.25|180
1620239650000|2021-05-05 18:34:10|4182.15|4181.75|4182.15|4181.75|4182.4|4182|4181.9|4181.5|280
1620239660000|2021-05-05 18:34:20|4182.27|4181.87|4182.15|4181.75|4182.4|4182|4182.15|4181.75|297
1620239670000|2021-05-05 18:34:30|||||||||76
1620239680000|2021-05-05 18:34:40|||||||||48
1620239690000|2021-05-05 18:34:50|4182.02|4181.62|4181.9|4181.5|4182.15|4181.75|4181.77|4181.37|179
1620239700000|2021-05-05 18:35:00|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.15|4180.75|506
1620239710000|2021-05-05 18:35:10|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|232
1620239720000|2021-05-05 18:35:20|4181.27|4180.87|4180.9|4180.5|4181.27|4180.87|4180.9|4180.5|295
1620239730000|2021-05-05 18:35:30|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|144
1620239740000|2021-05-05 18:35:40|4181.02|4180.62|4180.65|4180.25|4181.15|4180.75|4180.65|4180.25|259
1620239750000|2021-05-05 18:35:50|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|152
1620239760000|2021-05-05 18:36:00|4180.77|4180.37|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|170
1620239770000|2021-05-05 18:36:10|4180.9|4180.5|4181.15|4180.75|4181.15|4180.75|4180.9|4180.5|155
1620239780000|2021-05-05 18:36:20|4181.4|4181|4181.65|4181.25|4181.65|4181.25|4181.15|4180.75|320
1620239790000|2021-05-05 18:36:30|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.4|4181|126
1620239800000|2021-05-05 18:36:40|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|163
1620239810000|2021-05-05 18:36:50|4181.27|4180.87|4181.15|4180.75|4181.27|4180.87|4181.15|4180.75|86
1620239820000|2021-05-05 18:37:00|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|203
1620239830000|2021-05-05 18:37:10|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|137
1620239840000|2021-05-05 18:37:20|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|110
1620239850000|2021-05-05 18:37:30|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|131
1620239860000|2021-05-05 18:37:40|4181.27|4180.87|4181.15|4180.75|4181.27|4180.87|4181.15|4180.75|71
1620239870000|2021-05-05 18:37:50|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|116
1620239880000|2021-05-05 18:38:00|4180.77|4180.37|4181.15|4180.75|4181.15|4180.75|4180.65|4180.25|740
1620239890000|2021-05-05 18:38:10|4180.9|4180.5|4180.9|4180.5|4180.9|4180.5|4180.65|4180.25|217
1620239900000|2021-05-05 18:38:20|||||||||83
1620239910000|2021-05-05 18:38:30|4181.02|4180.62|4181.4|4181|4181.65|4181.25|4181.02|4180.62|210
1620239920000|2021-05-05 18:38:40|||||||||7
1620239930000|2021-05-05 18:38:50|4181.15|4180.75|4180.77|4180.37|4181.15|4180.75|4180.77|4180.37|170
1620239940000|2021-05-05 18:39:00|4180.9|4180.5|4180.9|4180.5|4181.15|4180.75|4180.9|4180.5|92
1620239950000|2021-05-05 18:39:10|||||||||63
1620239960000|2021-05-05 18:39:20|4181.02|4180.62|4180.65|4180.25|4181.02|4180.62|4180.65|4180.25|184
1620239970000|2021-05-05 18:39:30|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|70
1620239980000|2021-05-05 18:39:40|4180.65|4180.25|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|210
1620239990000|2021-05-05 18:39:50|4180.77|4180.37|4180.4|4180|4180.77|4180.37|4180.4|4180|125
1620240000000|2021-05-05 18:40:00|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|4180.65|4180.25|137
1620240010000|2021-05-05 18:40:10|4180.9|4180.5|4181.4|4181|4181.4|4181|4180.9|4180.5|375
1620240020000|2021-05-05 18:40:20|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|200
1620240030000|2021-05-05 18:40:30|4181.52|4181.12|4181.4|4181|4181.65|4181.25|4181.4|4181|182
1620240040000|2021-05-05 18:40:40|4181.15|4180.75|4181.27|4180.87|4181.4|4181|4181.15|4180.75|299
1620240050000|2021-05-05 18:40:50|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|56
1620240060000|2021-05-05 18:41:00|4181.02|4180.62|4180.9|4180.5|4181.02|4180.62|4180.9|4180.5|86
1620240070000|2021-05-05 18:41:10|4180.77|4180.37|4181.15|4180.75|4181.27|4180.87|4180.77|4180.37|173
1620240080000|2021-05-05 18:41:20|||||||||28
1620240090000|2021-05-05 18:41:30|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.27|4180.87|61
1620240100000|2021-05-05 18:41:40|4181.15|4180.75|4181.4|4181|4181.4|4181|4181.15|4180.75|134
1620240110000|2021-05-05 18:41:50|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|141
1620240120000|2021-05-05 18:42:00|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|4181.15|4180.75|30
1620240130000|2021-05-05 18:42:10|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|142
1620240140000|2021-05-05 18:42:20|4181.27|4180.87|4181.15|4180.75|4181.4|4181|4181.15|4180.75|82
1620240150000|2021-05-05 18:42:30|4180.9|4180.5|4180.65|4180.25|4180.9|4180.5|4180.65|4180.25|286
1620240160000|2021-05-05 18:42:40|4180.9|4180.5|4180.65|4180.25|4181.02|4180.62|4180.65|4180.25|188
1620240170000|2021-05-05 18:42:50|4180.4|4180|4180.4|4180|4180.4|4180|4180.4|4180|60
1620240180000|2021-05-05 18:43:00|4180.15|4179.75|4180.15|4179.75|4180.15|4179.75|4180.15|4179.75|256
1620240190000|2021-05-05 18:43:10|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|176
1620240200000|2021-05-05 18:43:20|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|67
1620240210000|2021-05-05 18:43:30|4180.02|4179.62|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|106
1620240220000|2021-05-05 18:43:40|4180.4|4180|4179.9|4179.5|4180.4|4180|4179.9|4179.5|382
1620240230000|2021-05-05 18:43:50|4180.15|4179.75|4180.4|4180|4180.4|4180|4180.15|4179.75|101
1620240240000|2021-05-05 18:44:00|4180.15|4179.75|4180.15|4179.75|4180.4|4180|4180.15|4179.75|116
1620240250000|2021-05-05 18:44:10|4180.4|4180|4180.15|4179.75|4180.4|4180|4180.15|4179.75|311
1620240260000|2021-05-05 18:44:20|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|270
1620240270000|2021-05-05 18:44:30|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|87
1620240280000|2021-05-05 18:44:40|4180.65|4180.25|4180.4|4180|4180.65|4180.25|4180.4|4180|413
1620240290000|2021-05-05 18:44:50|4180.15|4179.75|4179.65|4179.25|4180.15|4179.75|4179.65|4179.25|352
1620240300000|2021-05-05 18:45:00|4179.77|4179.37|4180.27|4179.87|4180.27|4179.87|4179.65|4179.25|493
1620240310000|2021-05-05 18:45:10|4180.15|4179.75|4180.4|4180|4180.65|4180.25|4180.15|4179.75|185
1620240320000|2021-05-05 18:45:20|4180.15|4179.75|4180.4|4180|4180.65|4180.25|4180.15|4179.75|171
1620240330000|2021-05-05 18:45:30|4180.52|4180.12|4180.4|4180|4180.65|4180.25|4180.4|4180|293
1620240340000|2021-05-05 18:45:40|4180.52|4180.12|4180.4|4180|4180.65|4180.25|4180.4|4180|149
1620240350000|2021-05-05 18:45:50|4180.27|4179.87|4180.52|4180.12|4180.65|4180.25|4180.27|4179.87|160
1620240360000|2021-05-05 18:46:00|4180.4|4180|4180.4|4180|4180.65|4180.25|4180.4|4180|218
1620240370000|2021-05-05 18:46:10|4180.52|4180.12|4180.65|4180.25|4180.65|4180.25|4180.52|4180.12|62
1620240380000|2021-05-05 18:46:20|4180.9|4180.5|4181.4|4181|4181.4|4181|4180.9|4180.5|285
1620240390000|2021-05-05 18:46:30|4181.27|4180.87|4181.27|4180.87|4181.4|4181|4181.15|4180.75|356
1620240400000|2021-05-05 18:46:40|4181.4|4181|4181.15|4180.75|4181.4|4181|4181.15|4180.75|97
1620240410000|2021-05-05 18:46:50|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|131
1620240420000|2021-05-05 18:47:00|||||||||165
1620240430000|2021-05-05 18:47:10|4181.52|4181.12|4181.9|4181.5|4182.15|4181.75|4181.52|4181.12|658
1620240440000|2021-05-05 18:47:20|4181.65|4181.25|4181.65|4181.25|4181.9|4181.5|4181.4|4181|272
1620240450000|2021-05-05 18:47:30|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|189
1620240460000|2021-05-05 18:47:40|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|173
1620240470000|2021-05-05 18:47:50|4181.4|4181|4181.65|4181.25|4181.65|4181.25|4181.4|4181|229
1620240480000|2021-05-05 18:48:00|4181.77|4181.37|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|319
1620240490000|2021-05-05 18:48:10|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4181.9|4181.5|207
1620240500000|2021-05-05 18:48:20|4181.9|4181.5|4182.15|4181.75|4182.15|4181.75|4181.9|4181.5|278
1620240510000|2021-05-05 18:48:30|4182.4|4182|4182.4|4182|4182.4|4182|4182.15|4181.75|175
1620240520000|2021-05-05 18:48:40|4182.65|4182.25|4182.4|4182|4182.65|4182.25|4182.4|4182|266
1620240530000|2021-05-05 18:48:50|4182.65|4182.25|4182.65|4182.25|4182.65|4182.25|4182.4|4182|224
1620240540000|2021-05-05 18:49:00|4182.9|4182.5|4183.65|4183.25|4183.65|4183.25|4182.65|4182.25|1473
1620240550000|2021-05-05 18:49:10|4183.4|4183|4183.65|4183.25|4183.65|4183.25|4183.15|4182.75|622
1620240560000|2021-05-05 18:49:20|4183.9|4183.5|4183.65|4183.25|4183.9|4183.5|4183.65|4183.25|186
1620240570000|2021-05-05 18:49:30|4183.4|4183|4183.65|4183.25|4183.65|4183.25|4183.4|4183|248
1620240580000|2021-05-05 18:49:40|4183.4|4183|4183.4|4183|4183.4|4183|4183.4|4183|41
1620240590000|2021-05-05 18:49:50|4183.15|4182.75|4183.4|4183|4183.4|4183|4183.15|4182.75|342
1620240600000|2021-05-05 18:50:00|4183.65|4183.25|4183.15|4182.75|4183.65|4183.25|4183.15|4182.75|322
1620240610000|2021-05-05 18:50:10|4182.9|4182.5|4183.15|4182.75|4183.15|4182.75|4182.9|4182.5|159
1620240620000|2021-05-05 18:50:20|4182.9|4182.5|4182.9|4182.5|4182.9|4182.5|4182.9|4182.5|479
1620240630000|2021-05-05 18:50:30|4182.77|4182.37|4182.65|4182.25|4182.77|4182.37|4182.52|4182.12|95
1620240640000|2021-05-05 18:50:40|4182.9|4182.5|4182.9|4182.5|4182.9|4182.5|4182.9|4182.5|85
1620240650000|2021-05-05 18:50:50|4182.65|4182.25|4182.9|4182.5|4182.9|4182.5|4182.65|4182.25|148
1620240660000|2021-05-05 18:51:00|4182.65|4182.25|4182.9|4182.5|4182.9|4182.5|4182.65|4182.25|131
1620240670000|2021-05-05 18:51:10|4182.65|4182.25|4182.65|4182.25|4182.65|4182.25|4182.65|4182.25|197
1620240680000|2021-05-05 18:51:20|4182.4|4182|4181.9|4181.5|4182.4|4182|4181.9|4181.5|434
1620240690000|2021-05-05 18:51:30|||||||||118
1620240700000|2021-05-05 18:51:40|4182.02|4181.62|4181.4|4181|4182.02|4181.62|4181.4|4181|935
1620240710000|2021-05-05 18:51:50|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|133
1620240720000|2021-05-05 18:52:00|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|187
1620240730000|2021-05-05 18:52:10|4182.15|4181.75|4182.4|4182|4182.4|4182|4182.15|4181.75|205
1620240740000|2021-05-05 18:52:20|4182.15|4181.75|4182.27|4181.87|4182.4|4182|4182.15|4181.75|228
1620240750000|2021-05-05 18:52:30|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|149
1620240760000|2021-05-05 18:52:40|4182.4|4182|4182.4|4182|4182.4|4182|4182.15|4181.75|111
1620240770000|2021-05-05 18:52:50|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|35
1620240780000|2021-05-05 18:53:00|4182.27|4181.87|4182.15|4181.75|4182.27|4181.87|4182.15|4181.75|129
1620240790000|2021-05-05 18:53:10|4182.02|4181.62|4181.9|4181.5|4182.02|4181.62|4181.9|4181.5|626
1620240800000|2021-05-05 18:53:20|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.15|4180.75|305
1620240810000|2021-05-05 18:53:30|4181.9|4181.5|4180.9|4180.5|4181.9|4181.5|4180.65|4180.25|649
1620240820000|2021-05-05 18:53:40|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4181.15|4180.75|220
1620240830000|2021-05-05 18:53:50|4181.4|4181|4181.4|4181|4181.65|4181.25|4181.4|4181|111
1620240840000|2021-05-05 18:54:00|4181.65|4181.25|4181.65|4181.25|4181.65|4181.25|4181.4|4181|187
1620240850000|2021-05-05 18:54:10|4181.9|4181.5|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|80
1620240860000|2021-05-05 18:54:20|4181.9|4181.5|4181.4|4181|4181.9|4181.5|4181.4|4181|153
1620240870000|2021-05-05 18:54:30|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4181.15|4180.75|291
1620240880000|2021-05-05 18:54:40|4181.4|4181|4181.4|4181|4181.4|4181|4181.15|4180.75|71
1620240890000|2021-05-05 18:54:50|4181.15|4180.75|4181.15|4180.75|4181.4|4181|4180.9|4180.5|106
1620240900000|2021-05-05 18:55:00|4181.4|4181|4181.9|4181.5|4181.9|4181.5|4181.15|4180.75|210
1620240910000|2021-05-05 18:55:10|4182.15|4181.75|4182.15|4181.75|4182.15|4181.75|4181.65|4181.25|206
1620240920000|2021-05-05 18:55:20|4181.9|4181.5|4182.15|4181.75|4182.15|4181.75|4181.9|4181.5|167
1620240930000|2021-05-05 18:55:30|4181.9|4181.5|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|129
1620240940000|2021-05-05 18:55:40|4182.02|4181.62|4181.9|4181.5|4182.15|4181.75|4181.9|4181.5|87
1620240950000|2021-05-05 18:55:50|4181.65|4181.25|4181.4|4181|4181.65|4181.25|4181.4|4181|94
1620240960000|2021-05-05 18:56:00|4181.27|4180.87|4181.4|4181|4181.4|4181|4181.15|4180.75|181
1620240970000|2021-05-05 18:56:10|4181.65|4181.25|4181.65|4181.25|4181.9|4181.5|4181.4|4181|190
1620240980000|2021-05-05 18:56:20|4181.77|4181.37|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|72
1620240990000|2021-05-05 18:56:30|4182.02|4181.62|4182.15|4181.75|4182.15|4181.75|4181.9|4181.5|169
1620241000000|2021-05-05 18:56:40|4182.02|4181.62|4181.77|4181.37|4182.02|4181.62|4181.65|4181.25|146
1620241010000|2021-05-05 18:56:50|4181.65|4181.25|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|84
1620241020000|2021-05-05 18:57:00|4181.65|4181.25|4181.65|4181.25|4181.9|4181.5|4181.65|4181.25|193
1620241030000|2021-05-05 18:57:10|4181.9|4181.5|4181.9|4181.5|4181.9|4181.5|4181.65|4181.25|279
1620241040000|2021-05-05 18:57:20|||||||||34
1620241050000|2021-05-05 18:57:30|||||||||47
1620241060000|2021-05-05 18:57:40|4181.77|4181.37|4181.65|4181.25|4181.77|4181.37|4181.4|4181|108
1620241070000|2021-05-05 18:57:50|4181.52|4181.12|4181.65|4181.25|4181.9|4181.5|4181.4|4181|314
1620241080000|2021-05-05 18:58:00|4181.4|4181|4179.9|4179.5|4181.4|4181|4179.9|4179.5|1191
1620241090000|2021-05-05 18:58:10|4179.65|4179.25|4180.15|4179.75|4180.15|4179.75|4179.65|4179.25|994
1620241100000|2021-05-05 18:58:20|4179.9|4179.5|4180.15|4179.75|4180.15|4179.75|4179.9|4179.5|234
1620241110000|2021-05-05 18:58:30|4180.02|4179.62|4180.15|4179.75|4180.4|4180|4179.9|4179.5|453
1620241120000|2021-05-05 18:58:40|4179.9|4179.5|4179.65|4179.25|4180.15|4179.75|4179.65|4179.25|694
1620241130000|2021-05-05 18:58:50|4179.4|4179|4179.15|4178.75|4179.65|4179.25|4179.15|4178.75|1058
1620241140000|2021-05-05 18:59:00|4178.9|4178.5|4178.4|4178|4179.15|4178.75|4178.4|4178|1870
1620241150000|2021-05-05 18:59:10|4178.65|4178.25|4178.65|4178.25|4179.15|4178.75|4178.65|4178.25|507
1620241160000|2021-05-05 18:59:20|4178.52|4178.12|4178.4|4178|4178.65|4178.25|4178.15|4177.75|359
1620241170000|2021-05-05 18:59:30|4178.52|4178.12|4179.15|4178.75|4179.4|4179|4178.52|4178.12|542
1620241180000|2021-05-05 18:59:40|4178.9|4178.5|4179.15|4178.75|4179.4|4179|4178.9|4178.5|469
1620241190000|2021-05-05 18:59:50|4178.9|4178.5|4178.65|4178.25|4179.02|4178.62|4178.65|4178.25|585
1620241200000|2021-05-05 19:00:00|4178.4|4178|4177.9|4177.5|4178.77|4178.37|4177.9|4177.5|702
1620241210000|2021-05-05 19:00:10|4178.15|4177.75|4178.15|4177.75|4178.15|4177.75|4177.9|4177.5|316
1620241220000|2021-05-05 19:00:20|4178.4|4178|4178.4|4178|4178.65|4178.25|4178.15|4177.75|331
1620241230000|2021-05-05 19:00:30|4178.65|4178.25|4179.4|4179|4179.4|4179|4178.52|4178.12|419
1620241240000|2021-05-05 19:00:40|4179.65|4179.25|4179.15|4178.75|4179.65|4179.25|4178.9|4178.5|340
1620241250000|2021-05-05 19:00:50|4178.9|4178.5|4179.4|4179|4179.52|4179.12|4178.9|4178.5|162
1620241260000|2021-05-05 19:01:00|4179.9|4179.5|4179.9|4179.5|4179.9|4179.5|4179.65|4179.25|357
1620241270000|2021-05-05 19:01:10|4179.77|4179.37|4178.9|4178.5|4179.9|4179.5|4178.9|4178.5|397
1620241280000|2021-05-05 19:01:20|4178.65|4178.25|4179.15|4178.75|4179.15|4178.75|4178.65|4178.25|239
1620241290000|2021-05-05 19:01:30|4178.9|4178.5|4178.9|4178.5|4178.9|4178.5|4178.65|4178.25|221
1620241300000|2021-05-05 19:01:40|4178.65|4178.25|4178.65|4178.25|4178.9|4178.5|4178.65|4178.25|184
1620241310000|2021-05-05 19:01:50|4178.52|4178.12|4178.4|4178|4178.65|4178.25|4178.15|4177.75|428
1620241320000|2021-05-05 19:02:00|4178.65|4178.25|4178.15|4177.75|4178.65|4178.25|4178.15|4177.75|474
1620241330000|2021-05-05 19:02:10|4178.4|4178|4177.9|4177.5|4178.65|4178.25|4177.65|4177.25|640
1620241340000|2021-05-05 19:02:20|4177.65|4177.25|4175.65|4175.25|4177.65|4177.25|4175.4|4175|2680
1620241350000|2021-05-05 19:02:30|4175.4|4175|4174.15|4173.75|4175.65|4175.25|4173.9|4173.5|3855
1620241360000|2021-05-05 19:02:40|4173.65|4173.25|4173.65|4173.25|4173.77|4173.37|4173.15|4172.75|2268
1620241370000|2021-05-05 19:02:50|4173.4|4173|4173.15|4172.75|4173.65|4173.25|4173.15|4172.75|1018
1620241380000|2021-05-05 19:03:00|4173.4|4173|4173.15|4172.75|4173.4|4173|4173.15|4172.75|1755
1620241390000|2021-05-05 19:03:10|4173.4|4173|4173.9|4173.5|4173.9|4173.5|4173.4|4173|808
1620241400000|2021-05-05 19:03:20|4173.65|4173.25|4174.65|4174.25|4175.15|4174.75|4173.65|4173.25|1814
1620241410000|2021-05-05 19:03:30|4174.9|4174.5|4175.65|4175.25|4175.65|4175.25|4174.65|4174.25|1222
1620241420000|2021-05-05 19:03:40|4175.4|4175|4175.4|4175|4175.65|4175.25|4174.9|4174.5|736
1620241430000|2021-05-05 19:03:50|4175.15|4174.75|4174.65|4174.25|4175.4|4175|4174.65|4174.25|742
1620241440000|2021-05-05 19:04:00|4174.4|4174|4174.65|4174.25|4174.9|4174.5|4174.4|4174|1096
1620241450000|2021-05-05 19:04:10|4174.9|4174.5|4174.4|4174|4174.9|4174.5|4174.4|4174|450
1620241460000|2021-05-05 19:04:20|4174.65|4174.25|4175.15|4174.75|4175.15|4174.75|4174.65|4174.25|537
1620241470000|2021-05-05 19:04:30|4175.02|4174.62|4175.15|4174.75|4175.4|4175|4174.65|4174.25|584
1620241480000|2021-05-05 19:04:40|4175.4|4175|4175.65|4175.25|4175.65|4175.25|4175.4|4175|587
1620241490000|2021-05-05 19:04:50|4175.4|4175|4175.4|4175|4175.9|4175.5|4175.4|4175|757
1620241500000|2021-05-05 19:05:00|4175.15|4174.75|4176.65|4176.25|4176.9|4176.5|4174.9|4174.5|1325
1620241510000|2021-05-05 19:05:10|4176.9|4176.5|4177.65|4177.25|4177.65|4177.25|4176.9|4176.5|1172
1620241520000|2021-05-05 19:05:20|4177.4|4177|4178.15|4177.75|4178.15|4177.75|4177.15|4176.75|880
1620241530000|2021-05-05 19:05:30|4178.4|4178|4177.65|4177.25|4178.65|4178.25|4177.65|4177.25|1123
1620241540000|2021-05-05 19:05:40|4177.4|4177|4178.15|4177.75|4178.15|4177.75|4177.15|4176.75|579
1620241550000|2021-05-05 19:05:50|4177.9|4177.5|4177.65|4177.25|4178.15|4177.75|4177.65|4177.25|331
1620241560000|2021-05-05 19:06:00|4177.4|4177|4177.15|4176.75|4177.65|4177.25|4177.15|4176.75|598
1620241570000|2021-05-05 19:06:10|4176.9|4176.5|4177.15|4176.75|4177.65|4177.25|4176.9|4176.5|530
1620241580000|2021-05-05 19:06:20|4176.9|4176.5|4176.9|4176.5|4177.15|4176.75|4176.65|4176.25|486
1620241590000|2021-05-05 19:06:30|4177.15|4176.75|4176.4|4176|4177.15|4176.75|4176.4|4176|305
1620241600000|2021-05-05 19:06:40|4176.65|4176.25|4176.4|4176|4176.9|4176.5|4176.4|4176|793
1620241610000|2021-05-05 19:06:50|4176.52|4176.12|4176.4|4176|4176.52|4176.12|4176.15|4175.75|327
1620241620000|2021-05-05 19:07:00|4176.15|4175.75|4176.4|4176|4176.65|4176.25|4176.15|4175.75|406
1620241630000|2021-05-05 19:07:10|4176.27|4175.87|4176.4|4176|4176.4|4176|4176.15|4175.75|313
1620241640000|2021-05-05 19:07:20|4176.15|4175.75|4176.15|4175.75|4176.15|4175.75|4175.65|4175.25|673
1620241650000|2021-05-05 19:07:30|4175.9|4175.5|4175.15|4174.75|4176.15|4175.75|4175.15|4174.75|1028
1620241660000|2021-05-05 19:07:40|4174.4|4174|4174.4|4174|4174.9|4174.5|4174.4|4174|714
1620241670000|2021-05-05 19:07:50|4174.65|4174.25|4174.9|4174.5|4174.9|4174.5|4174.65|4174.25|331
1620241680000|2021-05-05 19:08:00|4175.02|4174.62|4175.15|4174.75|4175.4|4175|4174.9|4174.5|585
1620241690000|2021-05-05 19:08:10|4175.4|4175|4174.15|4173.75|4175.4|4175|4174.15|4173.75|663
1620241700000|2021-05-05 19:08:20|4174.27|4173.87|4174.15|4173.75|4174.4|4174|4174.15|4173.75|261
1620241710000|2021-05-05 19:08:30|4174.4|4174|4174.15|4173.75|4174.65|4174.25|4174.15|4173.75|495
1620241720000|2021-05-05 19:08:40|4173.9|4173.5|4174.4|4174|4174.4|4174|4173.9|4173.5|363
1620241730000|2021-05-05 19:08:50|4174.15|4173.75|4174.15|4173.75|4174.15|4173.75|4173.4|4173|655
1620241740000|2021-05-05 19:09:00|4174.65|4174.25|4174.65|4174.25|4174.77|4174.37|4173.9|4173.5|722
1620241750000|2021-05-05 19:09:10|4174.9|4174.5|4174.4|4174|4174.9|4174.5|4174.4|4174|1005
1620241760000|2021-05-05 19:09:20|4174.65|4174.25|4174.4|4174|4174.65|4174.25|4173.9|4173.5|475
1620241770000|2021-05-05 19:09:30|4174.15|4173.75|4174.4|4174|4174.65|4174.25|4174.15|4173.75|341
1620241780000|2021-05-05 19:09:40|4174.27|4173.87|4173.4|4173|4174.4|4174|4173.15|4172.75|915
1620241790000|2021-05-05 19:09:50|4173.27|4172.87|4173.4|4173|4173.65|4173.25|4173.15|4172.75|422
1620241800000|2021-05-05 19:10:00|4173.65|4173.25|4173.15|4172.75|4173.65|4173.25|4173.15|4172.75|511
1620241810000|2021-05-05 19:10:10|4172.9|4172.5|4173.15|4172.75|4173.65|4173.25|4172.9|4172.5|931
1620241820000|2021-05-05 19:10:20|4172.9|4172.5|4173.15|4172.75|4173.15|4172.75|4172.65|4172.25|1109
1620241830000|2021-05-05 19:10:30|4172.9|4172.5|4173.4|4173|4173.4|4173|4172.65|4172.25|547
1620241840000|2021-05-05 19:10:40|4173.27|4172.87|4173.27|4172.87|4173.4|4173|4173.15|4172.75|484
1620241850000|2021-05-05 19:10:50|4173.4|4173|4174.4|4174|4174.4|4174|4173.4|4173|649
1620241860000|2021-05-05 19:11:00|4174.65|4174.25|4174.9|4174.5|4175.15|4174.75|4174.4|4174|739
1620241870000|2021-05-05 19:11:10|4174.77|4174.37|4174.4|4174|4174.77|4174.37|4174.4|4174|336
1620241880000|2021-05-05 19:11:20|4174.65|4174.25|4174.65|4174.25|4174.65|4174.25|4174.15|4173.75|499
1620241890000|2021-05-05 19:11:30|4174.4|4174|4173.9|4173.5|4174.9|4174.5|4173.9|4173.5|262
1620241900000|2021-05-05 19:11:40|4174.15|4173.75|4173.9|4173.5|4174.15|4173.75|4173.4|4173|717
1620241910000|2021-05-05 19:11:50|4173.77|4173.37|4173.65|4173.25|4173.9|4173.5|4173.65|4173.25|348
1620241920000|2021-05-05 19:12:00|4173.4|4173|4173.9|4173.5|4174.15|4173.75|4173.4|4173|377
1620241930000|2021-05-05 19:12:10|4174.02|4173.62|4174.4|4174|4174.4|4174|4174.02|4173.62|324
1620241940000|2021-05-05 19:12:20|4174.65|4174.25|4174.15|4173.75|4174.65|4174.25|4174.15|4173.75|152
1620241950000|2021-05-05 19:12:30|4173.9|4173.5|4174.15|4173.75|4174.15|4173.75|4173.9|4173.5|288
1620241960000|2021-05-05 19:12:40|4174.02|4173.62|4173.4|4173|4174.02|4173.62|4173.4|4173|251
1620241970000|2021-05-05 19:12:50|4173.15|4172.75|4172.9|4172.5|4173.15|4172.75|4172.9|4172.5|305
1620241980000|2021-05-05 19:13:00|4172.65|4172.25|4171.9|4171.5|4172.77|4172.37|4171.9|4171.5|1571
1620241990000|2021-05-05 19:13:10|4172.15|4171.75|4172.4|4172|4172.4|4172|4171.9|4171.5|767
1620242000000|2021-05-05 19:13:20|4172.65|4172.25|4172.65|4172.25|4173.15|4172.75|4172.65|4172.25|668
1620242010000|2021-05-05 19:13:30|4172.9|4172.5|4172.65|4172.25|4172.9|4172.5|4172.4|4172|292
1620242020000|2021-05-05 19:13:40|4172.9|4172.5|4173.4|4173|4173.4|4173|4172.9|4172.5|445
1620242030000|2021-05-05 19:13:50|4173.15|4172.75|4173.9|4173.5|4173.9|4173.5|4172.9|4172.5|612
1620242040000|2021-05-05 19:14:00|4173.65|4173.25|4173.9|4173.5|4174.15|4173.75|4173.4|4173|673
1620242050000|2021-05-05 19:14:10|4173.65|4173.25|4173.4|4173|4173.9|4173.5|4173.15|4172.75|440
1620242060000|2021-05-05 19:14:20|4173.27|4172.87|4172.9|4172.5|4173.4|4173|4172.65|4172.25|511
1620242070000|2021-05-05 19:14:30|4172.77|4172.37|4172.9|4172.5|4173.15|4172.75|4172.77|4172.37|379
1620242080000|2021-05-05 19:14:40|4173.15|4172.75|4172.9|4172.5|4173.15|4172.75|4172.65|4172.25|274
1620242090000|2021-05-05 19:14:50|4172.65|4172.25|4172.9|4172.5|4172.9|4172.5|4172.65|4172.25|202
1620242100000|2021-05-05 19:15:00|4172.77|4172.37|4172.77|4172.37|4172.77|4172.37|4172.4|4172|560
1620242110000|2021-05-05 19:15:10|4172.9|4172.5|4172.15|4171.75|4172.9|4172.5|4172.15|4171.75|377
1620242120000|2021-05-05 19:15:20|4171.9|4171.5|4171.9|4171.5|4172.15|4171.75|4171.65|4171.25|760
1620242130000|2021-05-05 19:15:30|4172.15|4171.75|4171.4|4171|4172.15|4171.75|4171.4|4171|811
1620242140000|2021-05-05 19:15:40|4171.15|4170.75|4171.15|4170.75|4171.4|4171|4171.15|4170.75|839
1620242150000|2021-05-05 19:15:50|4171.4|4171|4171.15|4170.75|4171.4|4171|4171.15|4170.75|1211
1620242160000|2021-05-05 19:16:00|4170.65|4170.25|4170.9|4170.5|4170.9|4170.5|4170.65|4170.25|1386
1620242170000|2021-05-05 19:16:10|4171.15|4170.75|4170.9|4170.5|4171.15|4170.75|4170.65|4170.25|900
1620242180000|2021-05-05 19:16:20|4171.15|4170.75|4171.15|4170.75|4171.4|4171|4170.65|4170.25|790
1620242190000|2021-05-05 19:16:30|4170.9|4170.5|4170.65|4170.25|4170.9|4170.5|4170.65|4170.25|634
1620242200000|2021-05-05 19:16:40|4170.9|4170.5|4171.15|4170.75|4171.15|4170.75|4170.65|4170.25|256
1620242210000|2021-05-05 19:16:50|4170.9|4170.5|4170.9|4170.5|4171.15|4170.75|4170.9|4170.5|326
1620242220000|2021-05-05 19:17:00|4171.15|4170.75|4170.9|4170.5|4171.15|4170.75|4170.65|4170.25|367
1620242230000|2021-05-05 19:17:10|4171.02|4170.62|4171.15|4170.75|4171.15|4170.75|4170.9|4170.5|252
1620242240000|2021-05-05 19:17:20|4171.02|4170.62|4171.15|4170.75|4171.15|4170.75|4170.9|4170.5|343
1620242250000|2021-05-05 19:17:30|4170.9|4170.5|4169.9|4169.5|4170.9|4170.5|4169.9|4169.5|1606
1620242260000|2021-05-05 19:17:40|4169.65|4169.25|4170.15|4169.75|4170.15|4169.75|4169.65|4169.25|632
1620242270000|2021-05-05 19:17:50|4170.02|4169.62|4169.65|4169.25|4170.02|4169.62|4169.65|4169.25|458
1620242280000|2021-05-05 19:18:00|4169.4|4169|4169.65|4169.25|4169.9|4169.5|4169.4|4169|832
1620242290000|2021-05-05 19:18:10|4169.77|4169.37|4170.15|4169.75|4170.4|4170|4169.65|4169.25|543
1620242300000|2021-05-05 19:18:20|4170.4|4170|4170.9|4170.5|4171.15|4170.75|4170.4|4170|676
1620242310000|2021-05-05 19:18:30|4170.65|4170.25|4170.65|4170.25|4170.9|4170.5|4170.15|4169.75|590
1620242320000|2021-05-05 19:18:40|4170.9|4170.5|4171.15|4170.75|4171.4|4171|4170.9|4170.5|590
1620242330000|2021-05-05 19:18:50|||||||||123
1620242340000|2021-05-05 19:19:00|4171.4|4171|4171.4|4171|4171.4|4171|4171.02|4170.62|459
1620242350000|2021-05-05 19:19:10|4171.27|4170.87|4171.15|4170.75|4171.65|4171.25|4171.15|4170.75|388
1620242360000|2021-05-05 19:19:20|4171.4|4171|4170.9|4170.5|4171.65|4171.25|4170.9|4170.5|605
1620242370000|2021-05-05 19:19:30|4170.77|4170.37|4170.65|4170.25|4170.9|4170.5|4170.4|4170|476
1620242380000|2021-05-05 19:19:40|4170.77|4170.37|4170.65|4170.25|4170.9|4170.5|4170.65|4170.25|121
1620242390000|2021-05-05 19:19:50|4170.9|4170.5|4170.9|4170.5|4170.9|4170.5|4170.65|4170.25|181
1620242400000|2021-05-05 19:20:00|4170.71|4170.31|4170.46|4170.06|4170.71|4170.31|4169.96|4169.56|360
1620242410000|2021-05-05 19:20:10|4170.33|4169.93|4170.46|4170.06|4170.71|4170.31|4170.21|4169.81|430
1620242420000|2021-05-05 19:20:20|4170.21|4169.81|4170.46|4170.06|4170.46|4170.06|4170.21|4169.81|273
1620242430000|2021-05-05 19:20:30|4170.21|4169.81|4170.46|4170.06|4170.46|4170.06|4169.96|4169.56|189
1620242440000|2021-05-05 19:20:40|4170.21|4169.81|4170.21|4169.81|4170.46|4170.06|4170.21|4169.81|232
1620242450000|2021-05-05 19:20:50|4170.46|4170.06|4170.46|4170.06|4170.46|4170.06|4170.21|4169.81|253
1620242460000|2021-05-05 19:21:00|4170.71|4170.31|4169.71|4169.31|4170.71|4170.31|4169.71|4169.31|773
1620242470000|2021-05-05 19:21:10|4169.21|4168.81|4169.46|4169.06|4169.46|4169.06|4168.96|4168.56|2215
1620242480000|2021-05-05 19:21:20|4169.21|4168.81|4169.71|4169.31|4169.96|4169.56|4169.21|4168.81|534
1620242490000|2021-05-05 19:21:30|4169.46|4169.06|4168.96|4168.56|4169.46|4169.06|4168.96|4168.56|699
1620242500000|2021-05-05 19:21:40|4169.21|4168.81|4169.46|4169.06|4169.46|4169.06|4168.96|4168.56|615
1620242510000|2021-05-05 19:21:50|4169.58|4169.18|4169.71|4169.31|4169.71|4169.31|4169.46|4169.06|318
1620242520000|2021-05-05 19:22:00|4170.21|4169.81|4170.21|4169.81|4170.46|4170.06|4169.83|4169.43|806
1620242530000|2021-05-05 19:22:10|4170.08|4169.68|4169.96|4169.56|4170.46|4170.06|4169.96|4169.56|483
1620242540000|2021-05-05 19:22:20|4169.71|4169.31|4170.21|4169.81|4170.21|4169.81|4169.71|4169.31|498
1620242550000|2021-05-05 19:22:30|4169.96|4169.56|4169.46|4169.06|4169.96|4169.56|4169.46|4169.06|319
1620242560000|2021-05-05 19:22:40|4169.21|4168.81|4168.21|4167.81|4169.21|4168.81|4168.21|4167.81|1354
1620242570000|2021-05-05 19:22:50|4167.96|4167.56|4167.71|4167.31|4168.08|4167.68|4167.21|4166.81|1736
1620242580000|2021-05-05 19:23:00|4167.46|4167.06|4166.46|4166.06|4167.71|4167.31|4166.46|4166.06|1311
1620242590000|2021-05-05 19:23:10|4166.71|4166.31|4165.96|4165.56|4166.96|4166.56|4165.96|4165.56|1548
1620242600000|2021-05-05 19:23:20|4166.21|4165.81|4166.21|4165.81|4166.21|4165.81|4165.96|4165.56|1500
1620242610000|2021-05-05 19:23:30|4165.96|4165.56|4165.71|4165.31|4165.96|4165.56|4165.46|4165.06|1424
1620242620000|2021-05-05 19:23:40|4165.58|4165.18|4165.96|4165.56|4165.96|4165.56|4165.46|4165.06|570
1620242630000|2021-05-05 19:23:50|4166.21|4165.81|4166.46|4166.06|4166.46|4166.06|4165.96|4165.56|1231
1620242640000|2021-05-05 19:24:00|4166.21|4165.81|4165.71|4165.31|4166.71|4166.31|4165.71|4165.31|705
1620242650000|2021-05-05 19:24:10|4165.46|4165.06|4165.46|4165.06|4165.46|4165.06|4165.21|4164.81|549
1620242660000|2021-05-05 19:24:20|4165.21|4164.81|4165.71|4165.31|4165.71|4165.31|4165.21|4164.81|519
1620242670000|2021-05-05 19:24:30|4165.46|4165.06|4165.46|4165.06|4165.46|4165.06|4164.96|4164.56|659
1620242680000|2021-05-05 19:24:40|4165.71|4165.31|4165.71|4165.31|4165.71|4165.31|4165.46|4165.06|379
1620242690000|2021-05-05 19:24:50|4165.96|4165.56|4165.71|4165.31|4166.21|4165.81|4165.71|4165.31|635
1620242700000|2021-05-05 19:25:00|4165.46|4165.06|4164.46|4164.06|4165.46|4165.06|4164.46|4164.06|1659
1620242710000|2021-05-05 19:25:10|4164.21|4163.81|4163.71|4163.31|4164.71|4164.31|4163.71|4163.31|2815
1620242720000|2021-05-05 19:25:20|4163.46|4163.06|4163.21|4162.81|4163.71|4163.31|4163.21|4162.81|843
1620242730000|2021-05-05 19:25:30|4163.46|4163.06|4163.71|4163.31|4163.96|4163.56|4163.21|4162.81|1385
1620242740000|2021-05-05 19:25:40|4163.46|4163.06|4163.96|4163.56|4163.96|4163.56|4163.21|4162.81|919
1620242750000|2021-05-05 19:25:50|4163.71|4163.31|4163.46|4163.06|4163.96|4163.56|4163.46|4163.06|959
1620242760000|2021-05-05 19:26:00|4163.21|4162.81|4163.71|4163.31|4163.96|4163.56|4163.21|4162.81|1120
1620242770000|2021-05-05 19:26:10|4163.96|4163.56|4164.21|4163.81|4164.71|4164.31|4163.96|4163.56|1402
1620242780000|2021-05-05 19:26:20|4164.46|4164.06|4164.96|4164.56|4164.96|4164.56|4164.21|4163.81|674
1620242790000|2021-05-05 19:26:30|4165.21|4164.81|4165.71|4165.31|4166.21|4165.81|4165.21|4164.81|1400
1620242800000|2021-05-05 19:26:40|4165.96|4165.56|4166.71|4166.31|4166.71|4166.31|4165.71|4165.31|1155
1620242810000|2021-05-05 19:26:50|4166.96|4166.56|4166.46|4166.06|4166.96|4166.56|4165.96|4165.56|925
1620242820000|2021-05-05 19:27:00|4166.71|4166.31|4166.46|4166.06|4166.96|4166.56|4166.21|4165.81|716
1620242830000|2021-05-05 19:27:10|4166.71|4166.31|4166.96|4166.56|4167.21|4166.81|4166.71|4166.31|679
1620242840000|2021-05-05 19:27:20|4167.21|4166.81|4167.71|4167.31|4167.71|4167.31|4167.08|4166.68|729
1620242850000|2021-05-05 19:27:30|4167.46|4167.06|4167.96|4167.56|4168.21|4167.81|4167.46|4167.06|665
1620242860000|2021-05-05 19:27:40|4167.71|4167.31|4168.46|4168.06|4168.46|4168.06|4167.71|4167.31|902
1620242870000|2021-05-05 19:27:50|4168.21|4167.81|4167.96|4167.56|4168.71|4168.31|4167.96|4167.56|731
1620242880000|2021-05-05 19:28:00|4168.21|4167.81|4167.96|4167.56|4168.21|4167.81|4167.96|4167.56|432
1620242890000|2021-05-05 19:28:10|4167.71|4167.31|4167.71|4167.31|4167.96|4167.56|4167.46|4167.06|620
1620242900000|2021-05-05 19:28:20|4167.46|4167.06|4167.71|4167.31|4167.71|4167.31|4167.46|4167.06|344
1620242910000|2021-05-05 19:28:30|4167.96|4167.56|4167.96|4167.56|4168.21|4167.81|4167.96|4167.56|240
1620242920000|2021-05-05 19:28:40|4168.08|4167.68|4168.21|4167.81|4168.21|4167.81|4168.08|4167.68|302
1620242930000|2021-05-05 19:28:50|4168.08|4167.68|4166.96|4166.56|4168.08|4167.68|4166.96|4166.56|462
1620242940000|2021-05-05 19:29:00|4166.71|4166.31|4167.21|4166.81|4167.21|4166.81|4166.71|4166.31|666
1620242950000|2021-05-05 19:29:10|4167.46|4167.06|4168.33|4167.93|4168.33|4167.93|4167.46|4167.06|188
1620242960000|2021-05-05 19:29:20|4168.46|4168.06|4168.21|4167.81|4168.46|4168.06|4167.96|4167.56|328
1620242970000|2021-05-05 19:29:30|4167.96|4167.56|4168.21|4167.81|4168.21|4167.81|4167.71|4167.31|238
1620242980000|2021-05-05 19:29:40|4168.08|4167.68|4168.21|4167.81|4168.21|4167.81|4167.71|4167.31|838
1620242990000|2021-05-05 19:29:50|4167.96|4167.56|4167.46|4167.06|4168.21|4167.81|4167.46|4167.06|353
1620243000000|2021-05-05 19:30:00|4167.21|4166.81|4166.46|4166.06|4167.21|4166.81|4166.46|4166.06|705
1620243010000|2021-05-05 19:30:10|4166.71|4166.31|4166.71|4166.31|4166.71|4166.31|4166.21|4165.81|686
1620243020000|2021-05-05 19:30:20|4166.21|4165.81|4166.21|4165.81|4167.21|4166.81|4166.21|4165.81|495
1620243030000|2021-05-05 19:30:30|4166.46|4166.06|4166.96|4166.56|4166.96|4166.56|4166.46|4166.06|308
1620243040000|2021-05-05 19:30:40|4166.21|4165.81|4166.21|4165.81|4166.21|4165.81|4165.96|4165.56|495
1620243050000|2021-05-05 19:30:50|4165.96|4165.56|4165.71|4165.31|4166.21|4165.81|4165.71|4165.31|489
1620243060000|2021-05-05 19:31:00|4165.96|4165.56|4165.21|4164.81|4165.96|4165.56|4165.21|4164.81|501
1620243070000|2021-05-05 19:31:10|4165.46|4165.06|4165.71|4165.31|4166.21|4165.81|4165.46|4165.06|413
1620243080000|2021-05-05 19:31:20|4165.96|4165.56|4167.96|4167.56|4167.96|4167.56|4165.96|4165.56|1074
1620243090000|2021-05-05 19:31:30|4167.71|4167.31|4166.71|4166.31|4167.71|4167.31|4166.71|4166.31|778
1620243100000|2021-05-05 19:31:40|4166.46|4166.06|4166.71|4166.31|4166.71|4166.31|4166.21|4165.81|418
1620243110000|2021-05-05 19:31:50|4166.83|4166.43|4166.71|4166.31|4166.96|4166.56|4166.71|4166.31|350
1620243120000|2021-05-05 19:32:00|4166.83|4166.43|4167.21|4166.81|4167.46|4167.06|4166.83|4166.43|668
1620243130000|2021-05-05 19:32:10|4166.96|4166.56|4167.46|4167.06|4167.46|4167.06|4166.46|4166.06|404
1620243140000|2021-05-05 19:32:20|4167.71|4167.31|4167.83|4167.43|4167.96|4167.56|4167.46|4167.06|714
1620243150000|2021-05-05 19:32:30|4167.96|4167.56|4167.71|4167.31|4168.21|4167.81|4167.46|4167.06|506
1620243160000|2021-05-05 19:32:40|4167.46|4167.06|4167.21|4166.81|4167.71|4167.31|4166.96|4166.56|514
1620243170000|2021-05-05 19:32:50|4167.08|4166.68|4166.96|4166.56|4167.21|4166.81|4166.71|4166.31|232
1620243180000|2021-05-05 19:33:00|4167.21|4166.81|4167.46|4167.06|4167.71|4167.31|4166.96|4166.56|499
1620243190000|2021-05-05 19:33:10|4167.71|4167.31|4167.46|4167.06|4167.71|4167.31|4167.21|4166.81|326
1620243200000|2021-05-05 19:33:20|4167.58|4167.18|4168.96|4168.56|4168.96|4168.56|4167.46|4167.06|985
1620243210000|2021-05-05 19:33:30|4169.21|4168.81|4168.96|4168.56|4169.21|4168.81|4168.71|4168.31|726
1620243220000|2021-05-05 19:33:40|4169.21|4168.81|4169.08|4168.68|4169.21|4168.81|4168.71|4168.31|622
1620243230000|2021-05-05 19:33:50|4168.96|4168.56|4168.96|4168.56|4169.21|4168.81|4168.96|4168.56|449
1620243240000|2021-05-05 19:34:00|4169.21|4168.81|4168.96|4168.56|4169.46|4169.06|4168.96|4168.56|626
1620243250000|2021-05-05 19:34:10|4169.21|4168.81|4168.96|4168.56|4169.21|4168.81|4168.96|4168.56|416
1620243260000|2021-05-05 19:34:20|4168.71|4168.31|4169.21|4168.81|4169.21|4168.81|4168.71|4168.31|298
1620243270000|2021-05-05 19:34:30|4169.33|4168.93|4169.46|4169.06|4169.46|4169.06|4169.21|4168.81|538
1620243280000|2021-05-05 19:34:40|4169.71|4169.31|4168.96|4168.56|4169.96|4169.56|4168.96|4168.56|697
1620243290000|2021-05-05 19:34:50|4169.21|4168.81|4169.21|4168.81|4169.46|4169.06|4168.96|4168.56|664
1620243300000|2021-05-05 19:35:00|4169.46|4169.06|4169.46|4169.06|4169.71|4169.31|4169.21|4168.81|530
1620243310000|2021-05-05 19:35:10|4169.33|4168.93|4169.46|4169.06|4169.46|4169.06|4169.21|4168.81|222
1620243320000|2021-05-05 19:35:20|4169.71|4169.31|4169.71|4169.31|4169.96|4169.56|4169.46|4169.06|554
1620243330000|2021-05-05 19:35:30|4169.83|4169.43|4169.21|4168.81|4169.96|4169.56|4169.21|4168.81|453
1620243340000|2021-05-05 19:35:40|4169.46|4169.06|4169.96|4169.56|4170.21|4169.81|4169.46|4169.06|486
1620243350000|2021-05-05 19:35:50|4169.83|4169.43|4169.96|4169.56|4169.96|4169.56|4169.33|4168.93|612
1620243360000|2021-05-05 19:36:00|4170.21|4169.81|4169.96|4169.56|4170.21|4169.81|4169.71|4169.31|307
1620243370000|2021-05-05 19:36:10|4170.21|4169.81|4169.96|4169.56|4170.46|4170.06|4169.96|4169.56|430
1620243380000|2021-05-05 19:36:20|4169.71|4169.31|4170.21|4169.81|4170.21|4169.81|4169.71|4169.31|214
1620243390000|2021-05-05 19:36:30|4169.96|4169.56|4170.46|4170.06|4170.46|4170.06|4169.96|4169.56|374
1620243400000|2021-05-05 19:36:40|4170.21|4169.81|4170.21|4169.81|4170.71|4170.31|4169.96|4169.56|685
1620243410000|2021-05-05 19:36:50|4170.33|4169.93|4169.96|4169.56|4170.46|4170.06|4169.96|4169.56|340
1620243420000|2021-05-05 19:37:00|4170.21|4169.81|4169.71|4169.31|4170.21|4169.81|4169.46|4169.06|443
1620243430000|2021-05-05 19:37:10|4169.46|4169.06|4169.71|4169.31|4169.71|4169.31|4169.46|4169.06|437
1620243440000|2021-05-05 19:37:20|4169.96|4169.56|4169.96|4169.56|4169.96|4169.56|4169.71|4169.31|247
1620243450000|2021-05-05 19:37:30|4170.21|4169.81|4169.21|4168.81|4170.21|4169.81|4168.96|4168.56|458
1620243460000|2021-05-05 19:37:40|4169.33|4168.93|4169.46|4169.06|4169.96|4169.56|4169.21|4168.81|396
1620243470000|2021-05-05 19:37:50|4169.71|4169.31|4169.71|4169.31|4169.71|4169.31|4169.46|4169.06|209
1620243480000|2021-05-05 19:38:00|4169.96|4169.56|4170.21|4169.81|4170.21|4169.81|4169.71|4169.31|257
1620243490000|2021-05-05 19:38:10|4170.46|4170.06|4170.46|4170.06|4170.71|4170.31|4170.46|4170.06|364
1620243500000|2021-05-05 19:38:20|4170.71|4170.31|4170.46|4170.06|4170.71|4170.31|4170.46|4170.06|136
1620243510000|2021-05-05 19:38:30|4170.33|4169.93|4170.46|4170.06|4170.71|4170.31|4170.33|4169.93|394
1620243520000|2021-05-05 19:38:40|4170.58|4170.18|4171.46|4171.06|4171.46|4171.06|4170.58|4170.18|578
1620243530000|2021-05-05 19:38:50|4171.21|4170.81|4171.21|4170.81|4171.46|4171.06|4170.96|4170.56|608
1620243540000|2021-05-05 19:39:00|4170.96|4170.56|4170.71|4170.31|4170.96|4170.56|4170.46|4170.06|525
1620243550000|2021-05-05 19:39:10|4170.58|4170.18|4170.46|4170.06|4170.71|4170.31|4170.46|4170.06|431
1620243560000|2021-05-05 19:39:20|4170.21|4169.81|4170.21|4169.81|4170.46|4170.06|4169.96|4169.56|325
1620243570000|2021-05-05 19:39:30|4169.96|4169.56|4169.96|4169.56|4170.21|4169.81|4169.71|4169.31|498
1620243580000|2021-05-05 19:39:40|4170.21|4169.81|4170.46|4170.06|4170.46|4170.06|4170.21|4169.81|188
1620243590000|2021-05-05 19:39:50|4170.21|4169.81|4170.21|4169.81|4170.46|4170.06|4169.96|4169.56|462
1620243600000|2021-05-05 19:40:00|4170.08|4169.68|4169.71|4169.31|4170.08|4169.68|4169.71|4169.31|310
1620243610000|2021-05-05 19:40:10|4169.58|4169.18|4169.71|4169.31|4169.71|4169.31|4168.96|4168.56|822
1620243620000|2021-05-05 19:40:20|4169.96|4169.56|4169.46|4169.06|4170.21|4169.81|4169.46|4169.06|298
1620243630000|2021-05-05 19:40:30|4169.21|4168.81|4169.46|4169.06|4169.71|4169.31|4169.21|4168.81|276
1620243640000|2021-05-05 19:40:40|4169.33|4168.93|4168.71|4168.31|4169.46|4169.06|4168.71|4168.31|467
1620243650000|2021-05-05 19:40:50|4168.83|4168.43|4169.96|4169.56|4169.96|4169.56|4168.83|4168.43|588
1620243660000|2021-05-05 19:41:00|4169.71|4169.31|4169.71|4169.31|4169.96|4169.56|4169.71|4169.31|160
1620243670000|2021-05-05 19:41:10|4169.96|4169.56|4170.21|4169.81|4170.71|4170.31|4169.71|4169.31|681
1620243680000|2021-05-05 19:41:20|4169.96|4169.56|4170.71|4170.31|4170.71|4170.31|4169.96|4169.56|437
1620243690000|2021-05-05 19:41:30|4170.83|4170.43|4170.96|4170.56|4170.96|4170.56|4170.71|4170.31|327
1620243700000|2021-05-05 19:41:40|4171.21|4170.81|4171.21|4170.81|4171.21|4170.81|4170.96|4170.56|569
1620243710000|2021-05-05 19:41:50|4170.96|4170.56|4171.21|4170.81|4171.21|4170.81|4170.96|4170.56|850
1620243720000|2021-05-05 19:42:00|4170.96|4170.56|4171.71|4171.31|4171.96|4171.56|4170.96|4170.56|1060
1620243730000|2021-05-05 19:42:10|4171.83|4171.43|4171.71|4171.31|4171.96|4171.56|4171.58|4171.18|627
1620243740000|2021-05-05 19:42:20|4171.46|4171.06|4171.71|4171.31|4171.71|4171.31|4171.46|4171.06|451
1620243750000|2021-05-05 19:42:30|4171.46|4171.06|4171.21|4170.81|4171.46|4171.06|4170.96|4170.56|261
1620243760000|2021-05-05 19:42:40|4170.96|4170.56|4171.46|4171.06|4171.46|4171.06|4170.96|4170.56|278
1620243770000|2021-05-05 19:42:50|4171.21|4170.81|4170.71|4170.31|4171.21|4170.81|4170.71|4170.31|377
1620243780000|2021-05-05 19:43:00|4170.46|4170.06|4170.96|4170.56|4170.96|4170.56|4170.46|4170.06|252
1620243790000|2021-05-05 19:43:10|4170.71|4170.31|4170.71|4170.31|4171.21|4170.81|4170.71|4170.31|180
1620243800000|2021-05-05 19:43:20|4170.46|4170.06|4170.71|4170.31|4170.71|4170.31|4170.46|4170.06|225
1620243810000|2021-05-05 19:43:30|4170.58|4170.18|4170.71|4170.31|4170.71|4170.31|4170.46|4170.06|189
1620243820000|2021-05-05 19:43:40|4170.46|4170.06|4170.71|4170.31|4170.71|4170.31|4170.46|4170.06|247
1620243830000|2021-05-05 19:43:50|4170.46|4170.06|4170.46|4170.06|4170.71|4170.31|4170.46|4170.06|292
1620243840000|2021-05-05 19:44:00|4170.96|4170.56|4171.21|4170.81|4171.46|4171.06|4170.96|4170.56|679
1620243850000|2021-05-05 19:44:10|4171.33|4170.93|4170.96|4170.56|4171.46|4171.06|4170.96|4170.56|197
1620243860000|2021-05-05 19:44:20|4171.21|4170.81|4171.46|4171.06|4171.46|4171.06|4171.08|4170.68|188
1620243870000|2021-05-05 19:44:30|4171.58|4171.18|4171.21|4170.81|4171.58|4171.18|4171.21|4170.81|589
1620243880000|2021-05-05 19:44:40|4171.08|4170.68|4171.21|4170.81|4171.21|4170.81|4171.08|4170.68|174
1620243890000|2021-05-05 19:44:50|4171.08|4170.68|4170.71|4170.31|4171.21|4170.81|4170.71|4170.31|288
1620243900000|2021-05-05 19:45:00|4171.21|4170.81|4171.46|4171.06|4171.71|4171.31|4171.21|4170.81|423
1620243910000|2021-05-05 19:45:10|4171.71|4171.31|4171.71|4171.31|4171.96|4171.56|4171.71|4171.31|717
1620243920000|2021-05-05 19:45:20|4171.46|4171.06|4170.96|4170.56|4171.71|4171.31|4170.96|4170.56|382
1620243930000|2021-05-05 19:45:30|4171.21|4170.81|4170.96|4170.56|4171.21|4170.81|4170.71|4170.31|332
1620243940000|2021-05-05 19:45:40|4170.71|4170.31|4170.83|4170.43|4170.83|4170.43|4170.46|4170.06|347
1620243950000|2021-05-05 19:45:50|4170.71|4170.31|4170.21|4169.81|4170.71|4170.31|4170.21|4169.81|243
1620243960000|2021-05-05 19:46:00|4170.46|4170.06|4170.96|4170.56|4170.96|4170.56|4170.46|4170.06|396
1620243970000|2021-05-05 19:46:10|4170.71|4170.31|4171.46|4171.06|4171.46|4171.06|4170.71|4170.31|218
1620243980000|2021-05-05 19:46:20|4171.71|4171.31|4171.96|4171.56|4171.96|4171.56|4171.71|4171.31|391
1620243990000|2021-05-05 19:46:30|4171.71|4171.31|4171.96|4171.56|4172.21|4171.81|4171.71|4171.31|430
1620244000000|2021-05-05 19:46:40|4171.83|4171.43|4171.71|4171.31|4171.83|4171.43|4171.46|4171.06|270
1620244010000|2021-05-05 19:46:50|4171.58|4171.18|4171.21|4170.81|4171.71|4171.31|4171.21|4170.81|345
1620244020000|2021-05-05 19:47:00|4171.46|4171.06|4171.71|4171.31|4171.71|4171.31|4171.21|4170.81|234
1620244030000|2021-05-05 19:47:10|4171.46|4171.06|4171.71|4171.31|4171.71|4171.31|4171.46|4171.06|183
1620244040000|2021-05-05 19:47:20|4171.46|4171.06|4171.96|4171.56|4171.96|4171.56|4171.46|4171.06|290
1620244050000|2021-05-05 19:47:30|4171.71|4171.31|4171.96|4171.56|4171.96|4171.56|4171.46|4171.06|524
1620244060000|2021-05-05 19:47:40|4172.08|4171.68|4172.21|4171.81|4172.46|4172.06|4171.96|4171.56|390
1620244070000|2021-05-05 19:47:50|4172.08|4171.68|4171.71|4171.31|4172.08|4171.68|4171.71|4171.31|363
1620244080000|2021-05-05 19:48:00|4171.46|4171.06|4171.46|4171.06|4171.96|4171.56|4171.46|4171.06|379
1620244090000|2021-05-05 19:48:10|4171.58|4171.18|4171.96|4171.56|4172.21|4171.81|4171.46|4171.06|233
1620244100000|2021-05-05 19:48:20|4172.21|4171.81|4172.71|4172.31|4172.96|4172.56|4172.21|4171.81|906
1620244110000|2021-05-05 19:48:30|4172.46|4172.06|4172.21|4171.81|4172.71|4172.31|4171.96|4171.56|568
1620244120000|2021-05-05 19:48:40|4172.46|4172.06|4172.58|4172.18|4172.71|4172.31|4172.46|4172.06|278
1620244130000|2021-05-05 19:48:50|4172.71|4172.31|4172.46|4172.06|4172.71|4172.31|4172.21|4171.81|253
1620244140000|2021-05-05 19:49:00|4172.21|4171.81|4172.21|4171.81|4172.21|4171.81|4172.21|4171.81|210
1620244150000|2021-05-05 19:49:10|4171.96|4171.56|4170.71|4170.31|4171.96|4171.56|4170.46|4170.06|4160
1620244160000|2021-05-05 19:49:20|4170.96|4170.56|4170.96|4170.56|4170.96|4170.56|4169.96|4169.56|1069
1620244170000|2021-05-05 19:49:30|4170.71|4170.31|4170.46|4170.06|4170.71|4170.31|4170.21|4169.81|618
1620244180000|2021-05-05 19:49:40|4170.33|4169.93|4169.96|4169.56|4170.33|4169.93|4169.96|4169.56|345
1620244190000|2021-05-05 19:49:50|4169.71|4169.31|4168.71|4168.31|4169.71|4169.31|4168.71|4168.31|980
1620244200000|2021-05-05 19:50:00|4168.96|4168.56|4166.96|4166.56|4168.96|4168.56|4166.46|4166.06|3791
1620244210000|2021-05-05 19:50:10|4166.71|4166.31|4167.21|4166.81|4168.46|4168.06|4166.46|4166.06|1598
1620244220000|2021-05-05 19:50:20|4167.46|4167.06|4167.46|4167.06|4167.96|4167.56|4167.21|4166.81|814
1620244230000|2021-05-05 19:50:30|4167.71|4167.31|4167.46|4167.06|4167.71|4167.31|4167.21|4166.81|945
1620244240000|2021-05-05 19:50:40|4167.71|4167.31|4167.21|4166.81|4167.71|4167.31|4166.96|4166.56|1149
1620244250000|2021-05-05 19:50:50|4167.46|4167.06|4167.21|4166.81|4167.46|4167.06|4167.21|4166.81|486
1620244260000|2021-05-05 19:51:00|4167.46|4167.06|4167.46|4167.06|4167.71|4167.31|4167.46|4167.06|587
1620244270000|2021-05-05 19:51:10|4167.21|4166.81|4166.96|4166.56|4167.21|4166.81|4166.71|4166.31|745
1620244280000|2021-05-05 19:51:20|4167.21|4166.81|4166.96|4166.56|4167.21|4166.81|4166.71|4166.31|414
1620244290000|2021-05-05 19:51:30|4166.71|4166.31|4165.96|4165.56|4166.71|4166.31|4165.71|4165.31|1401
1620244300000|2021-05-05 19:51:40|4165.71|4165.31|4165.96|4165.56|4165.96|4165.56|4165.71|4165.31|614
1620244310000|2021-05-05 19:51:50|4165.71|4165.31|4164.71|4164.31|4165.96|4165.56|4164.71|4164.31|1414
1620244320000|2021-05-05 19:52:00|4164.96|4164.56|4164.71|4164.31|4165.21|4164.81|4164.46|4164.06|1677
1620244330000|2021-05-05 19:52:10|4164.96|4164.56|4165.71|4165.31|4165.96|4165.56|4164.71|4164.31|1362
1620244340000|2021-05-05 19:52:20|4165.83|4165.43|4166.46|4166.06|4166.71|4166.31|4165.71|4165.31|901
1620244350000|2021-05-05 19:52:30|4166.71|4166.31|4166.46|4166.06|4166.71|4166.31|4166.46|4166.06|568
1620244360000|2021-05-05 19:52:40|4166.71|4166.31|4168.46|4168.06|4168.46|4168.06|4166.71|4166.31|1138
1620244370000|2021-05-05 19:52:50|4168.71|4168.31|4168.96|4168.56|4169.21|4168.81|4168.46|4168.06|1375
1620244380000|2021-05-05 19:53:00|4169.21|4168.81|4168.96|4168.56|4169.96|4169.56|4168.96|4168.56|980
1620244390000|2021-05-05 19:53:10|4168.71|4168.31|4168.46|4168.06|4168.71|4168.31|4168.46|4168.06|905
1620244400000|2021-05-05 19:53:20|4168.21|4167.81|4168.21|4167.81|4168.46|4168.06|4167.96|4167.56|669
1620244410000|2021-05-05 19:53:30|4167.96|4167.56|4169.21|4168.81|4169.21|4168.81|4167.96|4167.56|680
1620244420000|2021-05-05 19:53:40|4168.96|4168.56|4169.71|4169.31|4169.96|4169.56|4168.96|4168.56|1344
1620244430000|2021-05-05 19:53:50|4169.46|4169.06|4169.21|4168.81|4169.46|4169.06|4168.71|4168.31|1127
1620244440000|2021-05-05 19:54:00|4168.46|4168.06|4169.46|4169.06|4169.46|4169.06|4168.46|4168.06|1344
1620244450000|2021-05-05 19:54:10|4169.21|4168.81|4168.96|4168.56|4169.71|4169.31|4168.71|4168.31|1338
1620244460000|2021-05-05 19:54:20|4168.71|4168.31|4167.96|4167.56|4168.71|4168.31|4167.96|4167.56|549
1620244470000|2021-05-05 19:54:30|4167.71|4167.31|4168.21|4167.81|4168.21|4167.81|4167.46|4167.06|1027
1620244480000|2021-05-05 19:54:40|4168.46|4168.06|4168.21|4167.81|4168.96|4168.56|4168.21|4167.81|1309
1620244490000|2021-05-05 19:54:50|4168.46|4168.06|4168.96|4168.56|4168.96|4168.56|4168.21|4167.81|1382
1620244500000|2021-05-05 19:55:00|4169.21|4168.81|4168.96|4168.56|4169.46|4169.06|4168.46|4168.06|1906
1620244510000|2021-05-05 19:55:10|4168.46|4168.06|4167.96|4167.56|4169.21|4168.81|4167.96|4167.56|1187
1620244520000|2021-05-05 19:55:20|4168.21|4167.81|4167.71|4167.31|4168.21|4167.81|4167.71|4167.31|801
1620244530000|2021-05-05 19:55:30|4167.46|4167.06|4167.46|4167.06|4167.71|4167.31|4167.21|4166.81|874
1620244540000|2021-05-05 19:55:40|4167.21|4166.81|4166.71|4166.31|4167.46|4167.06|4166.71|4166.31|727
1620244550000|2021-05-05 19:55:50|4166.46|4166.06|4166.96|4166.56|4166.96|4166.56|4166.21|4165.81|2001
1620244560000|2021-05-05 19:56:00|4166.71|4166.31|4166.46|4166.06|4166.71|4166.31|4166.21|4165.81|1232
1620244570000|2021-05-05 19:56:10|4166.21|4165.81|4166.46|4166.06|4166.71|4166.31|4165.96|4165.56|2441
1620244580000|2021-05-05 19:56:20|4166.21|4165.81|4165.96|4165.56|4166.46|4166.06|4165.96|4165.56|2842
1620244590000|2021-05-05 19:56:30|4166.21|4165.81|4165.71|4165.31|4166.21|4165.81|4165.71|4165.31|2947
1620244600000|2021-05-05 19:56:40|4165.96|4165.56|4165.96|4165.56|4166.58|4166.18|4165.58|4165.18|2697
1620244610000|2021-05-05 19:56:50|4166.46|4166.06|4167.21|4166.81|4167.21|4166.81|4166.46|4166.06|1372
1620244620000|2021-05-05 19:57:00|4167.46|4167.06|4167.96|4167.56|4168.46|4168.06|4167.21|4166.81|1743
1620244630000|2021-05-05 19:57:10|4168.21|4167.81|4167.96|4167.56|4168.46|4168.06|4167.21|4166.81|1375
1620244640000|2021-05-05 19:57:20|4168.21|4167.81|4167.96|4167.56|4168.21|4167.81|4167.71|4167.31|1215
1620244650000|2021-05-05 19:57:30|4168.21|4167.81|4167.46|4167.06|4168.21|4167.81|4167.33|4166.93|845
1620244660000|2021-05-05 19:57:40|4167.58|4167.18|4167.46|4167.06|4167.71|4167.31|4167.21|4166.81|630
1620244670000|2021-05-05 19:57:50|4167.21|4166.81|4167.21|4166.81|4167.46|4167.06|4166.96|4166.56|904
1620244680000|2021-05-05 19:58:00|4167.46|4167.06|4167.71|4167.31|4167.96|4167.56|4167.46|4167.06|1092
1620244690000|2021-05-05 19:58:10|4167.46|4167.06|4168.21|4167.81|4168.21|4167.81|4167.46|4167.06|1218
1620244700000|2021-05-05 19:58:20|4167.96|4167.56|4166.96|4166.56|4167.96|4167.56|4166.96|4166.56|929
1620244710000|2021-05-05 19:58:30|4167.21|4166.81|4167.46|4167.06|4167.71|4167.31|4167.08|4166.68|644
1620244720000|2021-05-05 19:58:40|4167.21|4166.81|4166.96|4166.56|4167.71|4167.31|4166.96|4166.56|579
1620244730000|2021-05-05 19:58:50|4166.71|4166.31|4166.71|4166.31|4166.71|4166.31|4166.71|4166.31|664
1620244740000|2021-05-05 19:59:00|4166.46|4166.06|4167.21|4166.81|4167.46|4167.06|4166.21|4165.81|3089
1620244750000|2021-05-05 19:59:10|4167.46|4167.06|4167.71|4167.31|4167.71|4167.31|4167.46|4167.06|1383
1620244760000|2021-05-05 19:59:20|4167.46|4167.06|4167.46|4167.06|4167.96|4167.56|4167.21|4166.81|2466
1620244770000|2021-05-05 19:59:30|4167.71|4167.31|4167.46|4167.06|4167.71|4167.31|4167.46|4167.06|2377
1620244780000|2021-05-05 19:59:40|4167.21|4166.81|4166.71|4166.31|4167.46|4167.06|4166.71|4166.31|5244
1620244790000|2021-05-05 19:59:50|4166.21|4165.81|4168.96|4168.56|4168.96|4168.56|4165.96|4165.56|19182
1620244800000|2021-05-05 20:00:00|4168.3|4167.9|4167.15|4166.55|4168.9|4168.3|4167.15|4166.55|7117
1620244810000|2021-05-05 20:00:10|4166.9|4166.3|4167.15|4166.55|4167.4|4166.8|4166.9|4166.3|1778
1620244820000|2021-05-05 20:00:20|4166.9|4166.3|4166.4|4165.8|4166.9|4166.3|4166.4|4165.8|1411
1620244830000|2021-05-05 20:00:30|4166.65|4166.05|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|1050
1620244840000|2021-05-05 20:00:40|4166.65|4166.05|4166.15|4165.55|4166.65|4166.05|4166.15|4165.55|899
1620244850000|2021-05-05 20:00:50|4165.9|4165.3|4165.65|4165.05|4165.9|4165.3|4165.15|4164.55|1640
1620244860000|2021-05-05 20:01:00|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|576
1620244870000|2021-05-05 20:01:10|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|423
1620244880000|2021-05-05 20:01:20|4164.9|4164.3|4164.9|4164.3|4165.15|4164.55|4164.4|4163.8|1009
1620244890000|2021-05-05 20:01:30|4165.15|4164.55|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|533
1620244900000|2021-05-05 20:01:40|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|680
1620244910000|2021-05-05 20:01:50|4163.9|4163.3|4164.4|4163.8|4164.4|4163.8|4163.9|4163.3|1235
1620244920000|2021-05-05 20:02:00|4163.9|4163.3|4164.4|4163.8|4164.4|4163.8|4163.65|4163.05|622
1620244930000|2021-05-05 20:02:10|4164.15|4163.55|4165.15|4164.55|4165.15|4164.55|4164.15|4163.55|543
1620244940000|2021-05-05 20:02:20|4165.4|4164.8|4164.9|4164.3|4165.4|4164.8|4164.9|4164.3|593
1620244950000|2021-05-05 20:02:30|4165.15|4164.55|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|443
1620244960000|2021-05-05 20:02:40|4164.65|4164.05|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|300
1620244970000|2021-05-05 20:02:50|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|566
1620244980000|2021-05-05 20:03:00|4164.65|4164.05|4165.65|4165.05|4165.65|4165.05|4164.65|4164.05|698
1620244990000|2021-05-05 20:03:10|4165.4|4164.8|4165.9|4165.3|4165.9|4165.3|4165.4|4164.8|246
1620245000000|2021-05-05 20:03:20|4165.65|4165.05|4165.15|4164.55|4165.65|4165.05|4164.9|4164.3|460
1620245010000|2021-05-05 20:03:30|4165.27|4164.67|4165.4|4164.8|4165.65|4165.05|4165.15|4164.55|351
1620245020000|2021-05-05 20:03:40|4165.15|4164.55|4165.15|4164.55|4165.4|4164.8|4165.15|4164.55|208
1620245030000|2021-05-05 20:03:50|4164.65|4164.05|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|399
1620245040000|2021-05-05 20:04:00|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|222
1620245050000|2021-05-05 20:04:10|4164.9|4164.3|4165.65|4165.05|4165.65|4165.05|4164.9|4164.3|259
1620245060000|2021-05-05 20:04:20|4165.9|4165.3|4165.15|4164.55|4165.9|4165.3|4164.9|4164.3|516
1620245070000|2021-05-05 20:04:30|||||||||190
1620245080000|2021-05-05 20:04:40|4165.4|4164.8|4165.9|4165.3|4165.9|4165.3|4165.4|4164.8|511
1620245090000|2021-05-05 20:04:50|4166.15|4165.55|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|600
1620245100000|2021-05-05 20:05:00|4166.15|4165.55|4166.9|4166.3|4166.9|4166.3|4166.15|4165.55|1017
1620245110000|2021-05-05 20:05:10|4167.15|4166.55|4166.15|4165.55|4167.15|4166.55|4166.15|4165.55|683
1620245120000|2021-05-05 20:05:20|4166.4|4165.8|4167.15|4166.55|4167.15|4166.55|4166.15|4165.55|506
1620245130000|2021-05-05 20:05:30|4167.02|4166.42|4166.15|4165.55|4167.02|4166.42|4166.15|4165.55|415
1620245140000|2021-05-05 20:05:40|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|146
1620245150000|2021-05-05 20:05:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|318
1620245160000|2021-05-05 20:06:00|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|300
1620245170000|2021-05-05 20:06:10|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.4|4165.8|382
1620245180000|2021-05-05 20:06:20|4167.15|4166.55|4167.65|4167.05|4167.65|4167.05|4167.15|4166.55|251
1620245190000|2021-05-05 20:06:30|4167.9|4167.3|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|464
1620245200000|2021-05-05 20:06:40|||||||||107
1620245210000|2021-05-05 20:06:50|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|359
1620245220000|2021-05-05 20:07:00|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|547
1620245230000|2021-05-05 20:07:10|4169.15|4168.55|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|400
1620245240000|2021-05-05 20:07:20|4169.15|4168.55|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|121
1620245250000|2021-05-05 20:07:30|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|294
1620245260000|2021-05-05 20:07:40|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|377
1620245270000|2021-05-05 20:07:50|4169.27|4168.67|4169.4|4168.8|4169.65|4169.05|4169.27|4168.67|555
1620245280000|2021-05-05 20:08:00|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|238
1620245290000|2021-05-05 20:08:10|4169.65|4169.05|4169.65|4169.05|4169.9|4169.3|4169.4|4168.8|494
1620245300000|2021-05-05 20:08:20|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|196
1620245310000|2021-05-05 20:08:30|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|578
1620245320000|2021-05-05 20:08:40|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|209
1620245330000|2021-05-05 20:08:50|||||||||169
1620245340000|2021-05-05 20:09:00|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|218
1620245350000|2021-05-05 20:09:10|||||||||54
1620245360000|2021-05-05 20:09:20|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|372
1620245370000|2021-05-05 20:09:30|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|205
1620245380000|2021-05-05 20:09:40|4169.4|4168.8|4168.9|4168.3|4169.4|4168.8|4168.65|4168.05|528
1620245390000|2021-05-05 20:09:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|256
1620245400000|2021-05-05 20:10:00|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|196
1620245410000|2021-05-05 20:10:10|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|253
1620245420000|2021-05-05 20:10:20|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|173
1620245430000|2021-05-05 20:10:30|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|137
1620245440000|2021-05-05 20:10:40|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|212
1620245450000|2021-05-05 20:10:50|||||||||21
1620245460000|2021-05-05 20:11:00|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|192
1620245470000|2021-05-05 20:11:10|||||||||53
1620245480000|2021-05-05 20:11:20|||||||||86
1620245490000|2021-05-05 20:11:30|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|305
1620245500000|2021-05-05 20:11:40|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.65|4168.05|556
1620245510000|2021-05-05 20:11:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|129
1620245520000|2021-05-05 20:12:00|||||||||31
1620245530000|2021-05-05 20:12:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|177
1620245540000|2021-05-05 20:12:20|4169.15|4168.55|4168.9|4168.3|4169.15|4168.55|4168.65|4168.05|373
1620245550000|2021-05-05 20:12:30|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|222
1620245560000|2021-05-05 20:12:40|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|176
1620245570000|2021-05-05 20:12:50|4168.9|4168.3|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|172
1620245580000|2021-05-05 20:13:00|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.65|4167.05|409
1620245590000|2021-05-05 20:13:10|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|419
1620245600000|2021-05-05 20:13:20|4168.9|4168.3|4169.4|4168.8|4169.4|4168.8|4168.9|4168.3|393
1620245610000|2021-05-05 20:13:30|4169.27|4168.67|4169.4|4168.8|4169.65|4169.05|4169.27|4168.67|453
1620245620000|2021-05-05 20:13:40|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|113
1620245630000|2021-05-05 20:13:50|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|324
1620245640000|2021-05-05 20:14:00|4169.65|4169.05|4169.15|4168.55|4169.65|4169.05|4169.15|4168.55|298
1620245650000|2021-05-05 20:14:10|4169.27|4168.67|4169.65|4169.05|4169.65|4169.05|4169.27|4168.67|101
1620245660000|2021-05-05 20:14:20|4169.4|4168.8|4168.65|4168.05|4169.4|4168.8|4168.65|4168.05|283
1620245670000|2021-05-05 20:14:30|4168.77|4168.17|4169.15|4168.55|4169.15|4168.55|4168.65|4168.05|173
1620245680000|2021-05-05 20:14:40|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|210
1620245690000|2021-05-05 20:14:50|4169.02|4168.42|4168.92|4167.42|4169.02|4168.42|4168.27|4167.4|425
1620245700000|2021-05-05 20:15:00|4169.07|4167.57|4169.01|4167.51|4169.08|4167.58|4169.01|4167.51|11
1620245710000|2021-05-05 20:15:10|4168.97|4167.47|4168.97|4167.47|4169.01|4167.51|4168.97|4167.47|0
1620245720000|2021-05-05 20:15:20|4169.01|4167.51|4168.97|4167.47|4169.23|4167.73|4168.97|4167.47|0
1620245730000|2021-05-05 20:15:30|4168.79|4167.29|4168.97|4167.47|4168.97|4167.47|4168.79|4167.29|0
1620245740000|2021-05-05 20:15:40|4168.72|4167.22|4168.9|4167.4|4168.97|4167.47|4168.72|4167.22|0
1620245750000|2021-05-05 20:15:50|4168.97|4167.47|4168.94|4167.44|4168.97|4167.47|4168.94|4167.44|0
1620245760000|2021-05-05 20:16:00|4168.9|4167.4|4168.94|4167.44|4168.94|4167.44|4168.9|4167.4|0
1620245770000|2021-05-05 20:16:10|4168.83|4167.33|4168.97|4167.47|4169.01|4167.51|4168.83|4167.33|0
1620245780000|2021-05-05 20:16:20|4169.01|4167.51|4169.08|4167.58|4169.08|4167.58|4168.97|4167.47|0
1620245790000|2021-05-05 20:16:30|4169.12|4167.62|4169.12|4167.62|4169.12|4167.62|4168.97|4167.47|0
1620245810000|2021-05-05 20:16:50|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|0
1620245850000|2021-05-05 20:17:30|4169.08|4167.58|4169.12|4167.62|4169.12|4167.62|4169.08|4167.58|0
1620245900000|2021-05-05 20:18:20|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|0
1620245910000|2021-05-05 20:18:30|4169.05|4167.55|4169.05|4167.55|4169.05|4167.55|4169.05|4167.55|0
1620245920000|2021-05-05 20:18:40|4169.12|4167.62|4169.16|4167.66|4169.16|4167.66|4169.12|4167.62|0
1620245950000|2021-05-05 20:19:10|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|0
1620245970000|2021-05-05 20:19:30|4169.16|4167.66|4169.23|4167.73|4169.23|4167.73|4169.16|4167.66|0
1620245980000|2021-05-05 20:19:40|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|0
1620246030000|2021-05-05 20:20:30|4169.23|4167.73|4169.16|4167.66|4169.23|4167.73|4169.16|4167.66|0
1620246040000|2021-05-05 20:20:40|4169.19|4167.69|4169.19|4167.69|4169.19|4167.69|4169.19|4167.69|0
1620246050000|2021-05-05 20:20:50|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|0
1620246060000|2021-05-05 20:21:00|4169.12|4167.62|4169.19|4167.69|4169.19|4167.69|4169.12|4167.62|0
1620246080000|2021-05-05 20:21:20|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|0
1620246120000|2021-05-05 20:22:00|4169.08|4167.58|4169.12|4167.62|4169.12|4167.62|4169.08|4167.58|0
1620246130000|2021-05-05 20:22:10|4169.16|4167.66|4169.12|4167.62|4169.16|4167.66|4169.12|4167.62|0
1620246140000|2021-05-05 20:22:20|4169.16|4167.66|4169.05|4167.55|4169.16|4167.66|4168.94|4167.44|0
1620246150000|2021-05-05 20:22:30|4169.08|4167.58|4169.01|4167.51|4169.08|4167.58|4169.01|4167.51|0
1620246160000|2021-05-05 20:22:40|4169.08|4167.58|4169.08|4167.58|4169.08|4167.58|4169.08|4167.58|0
1620246190000|2021-05-05 20:23:10|4168.9|4167.4|4168.86|4167.36|4168.9|4167.4|4168.86|4167.36|0
1620246200000|2021-05-05 20:23:20|4168.9|4167.4|4168.94|4167.44|4168.94|4167.44|4168.9|4167.4|0
1620246210000|2021-05-05 20:23:30|4168.83|4167.33|4168.83|4167.33|4168.83|4167.33|4168.83|4167.33|0
1620246220000|2021-05-05 20:23:40|4168.9|4167.4|4168.94|4167.44|4168.94|4167.44|4168.9|4167.4|0
1620246230000|2021-05-05 20:23:50|4169.19|4167.69|4169.08|4167.58|4169.19|4167.69|4169.08|4167.58|0
1620246240000|2021-05-05 20:24:00|4169.12|4167.62|4169.08|4167.58|4169.12|4167.62|4169.08|4167.58|0
1620246250000|2021-05-05 20:24:10|4169.37|4167.87|4169.37|4167.87|4169.37|4167.87|4169.16|4167.66|0
1620246260000|2021-05-05 20:24:20|4169.19|4167.69|4169.16|4167.66|4169.19|4167.69|4169.16|4167.66|0
1620246270000|2021-05-05 20:24:30|4169.12|4167.62|4169.12|4167.62|4169.16|4167.66|4169.12|4167.62|0
1620246280000|2021-05-05 20:24:40|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|4169.16|4167.66|0
1620246300000|2021-05-05 20:25:00|4169.12|4167.62|4169.12|4167.62|4169.16|4167.66|4169.12|4167.62|0
1620246320000|2021-05-05 20:25:20|4169.16|4167.66|4169.12|4167.62|4169.16|4167.66|4169.12|4167.62|0
1620246330000|2021-05-05 20:25:30|4169.16|4167.66|4169.37|4167.87|4169.37|4167.87|4169.16|4167.66|0
1620246360000|2021-05-05 20:26:00|4169.45|4167.95|4169.48|4167.98|4169.48|4167.98|4169.45|4167.95|0
1620246380000|2021-05-05 20:26:20|4169.45|4167.95|4169.45|4167.95|4169.45|4167.95|4169.45|4167.95|0
1620246430000|2021-05-05 20:27:10|4169.27|4167.77|4169.52|4168.02|4169.52|4168.02|4169.27|4167.77|0
1620246440000|2021-05-05 20:27:20|4169.34|4167.84|4169.34|4167.84|4169.34|4167.84|4169.34|4167.84|0
1620246460000|2021-05-05 20:27:40|4169.45|4167.95|4169.37|4167.87|4169.45|4167.95|4169.37|4167.87|0
1620246470000|2021-05-05 20:27:50|4169.34|4167.84|4169.34|4167.84|4169.34|4167.84|4169.3|4167.8|0
1620246480000|2021-05-05 20:28:00|4169.3|4167.8|4169.3|4167.8|4169.34|4167.84|4169.3|4167.8|0
1620246490000|2021-05-05 20:28:10|4169.27|4167.77|4169.27|4167.77|4169.27|4167.77|4169.27|4167.77|0
1620246500000|2021-05-05 20:28:20|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|4169.23|4167.73|0
1620246510000|2021-05-05 20:28:30|4169.19|4167.69|4169.16|4167.66|4169.23|4167.73|4169.16|4167.66|0
1620246520000|2021-05-05 20:28:40|4169.27|4167.77|4169.27|4167.77|4169.27|4167.77|4169.27|4167.77|0
1620246540000|2021-05-05 20:29:00|4169.23|4167.73|4169.27|4167.77|4169.27|4167.77|4169.23|4167.73|0
1620246550000|2021-05-05 20:29:10|4169.3|4167.8|4169.27|4167.77|4169.3|4167.8|4169.27|4167.77|0
1620246590000|2021-05-05 20:29:50|4169.34|4167.84|4169.37|4167.87|4169.37|4167.87|4169.34|4167.84|0
1620246600000|2021-05-05 20:30:00|4168.52|4167.92|4168.52|4167.92|4168.52|4167.92|4168.02|4167.42|229
1620246610000|2021-05-05 20:30:10|4168.77|4168.17|4168.52|4167.92|4168.77|4168.17|4168.52|4167.92|241
1620246620000|2021-05-05 20:30:20|4168.27|4167.67|4169.02|4168.42|4169.02|4168.42|4168.27|4167.67|70
1620246630000|2021-05-05 20:30:30|4168.77|4168.17|4168.77|4168.17|4168.77|4168.17|4168.77|4168.17|128
1620246640000|2021-05-05 20:30:40|4168.52|4167.92|4168.52|4167.92|4168.52|4167.92|4168.27|4167.67|37
1620246650000|2021-05-05 20:30:50|4168.27|4167.67|4168.52|4167.92|4168.52|4167.92|4168.27|4167.67|12
1620246660000|2021-05-05 20:31:00|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|4168.02|4167.42|37
1620246670000|2021-05-05 20:31:10|4168.02|4167.42|4168.02|4167.42|4168.02|4167.42|4168.02|4167.42|1
1620246680000|2021-05-05 20:31:20|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|6
1620246690000|2021-05-05 20:31:30|4168.02|4167.42|4168.27|4167.67|4168.27|4167.67|4168.02|4167.42|124
1620246700000|2021-05-05 20:31:40|4168.02|4167.42|4168.27|4167.67|4168.27|4167.67|4168.02|4167.42|31
1620246710000|2021-05-05 20:31:50|4168.02|4167.42|4168.02|4167.42|4168.02|4167.42|4168.02|4167.42|16
1620246720000|2021-05-05 20:32:00|4168.27|4167.67|4168.27|4167.67|4168.52|4167.92|4168.27|4167.67|15
1620246730000|2021-05-05 20:32:10|4168.02|4167.42|4168.02|4167.42|4168.02|4167.42|4168.02|4167.42|21
1620246740000|2021-05-05 20:32:20|4168.27|4167.67|4168.52|4167.92|4168.52|4167.92|4168.27|4167.67|25
1620246750000|2021-05-05 20:32:30|4168.27|4167.67|4168.27|4167.67|4168.52|4167.92|4168.27|4167.67|17
1620246760000|2021-05-05 20:32:40|4168.52|4167.92|4168.52|4167.92|4168.52|4167.92|4168.52|4167.92|2
1620246770000|2021-05-05 20:32:50|4168.27|4167.67|4168.02|4167.42|4168.27|4167.67|4168.02|4167.42|22
1620246780000|2021-05-05 20:33:00|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|4168.02|4167.42|14
1620246790000|2021-05-05 20:33:10|4168.02|4167.42|4168.27|4167.67|4168.27|4167.67|4168.02|4167.42|41
1620246800000|2021-05-05 20:33:20|4168.52|4167.92|4168.52|4167.92|4168.52|4167.92|4168.52|4167.92|6
1620246810000|2021-05-05 20:33:30|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|1
1620246820000|2021-05-05 20:33:40|||||||||1
1620246830000|2021-05-05 20:33:50|4168.52|4167.92|4168.27|4167.67|4168.52|4167.92|4168.27|4167.67|5
1620246840000|2021-05-05 20:34:00|4168.52|4167.92|4168.27|4167.67|4168.52|4167.92|4168.27|4167.67|2
1620246850000|2021-05-05 20:34:10|||||||||16
1620246860000|2021-05-05 20:34:20|4168.02|4167.42|4167.52|4166.92|4168.02|4167.42|4167.52|4166.92|182
1620246870000|2021-05-05 20:34:30|4167.27|4166.67|4167.52|4166.92|4167.52|4166.92|4167.27|4166.67|28
1620246880000|2021-05-05 20:34:40|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|47
1620246890000|2021-05-05 20:34:50|4167.02|4166.42|4166.52|4165.92|4167.27|4166.67|4166.52|4165.92|47
1620246900000|2021-05-05 20:35:00|4166.77|4166.17|4166.77|4166.17|4167.02|4166.42|4166.27|4165.67|182
1620246910000|2021-05-05 20:35:10|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|37
1620246920000|2021-05-05 20:35:20|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|19
1620246930000|2021-05-05 20:35:30|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|30
1620246940000|2021-05-05 20:35:40|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|25
1620246950000|2021-05-05 20:35:50|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|11
1620246960000|2021-05-05 20:36:00|4167.02|4166.42|4167.27|4166.67|4167.27|4166.67|4167.02|4166.42|39
1620246970000|2021-05-05 20:36:10|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|77
1620246980000|2021-05-05 20:36:20|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|18
1620246990000|2021-05-05 20:36:30|4167.52|4166.92|4167.77|4167.17|4167.77|4167.17|4167.52|4166.92|35
1620247000000|2021-05-05 20:36:40|4167.52|4166.92|4167.27|4166.67|4167.52|4166.92|4167.27|4166.67|21
1620247010000|2021-05-05 20:36:50|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|3
1620247020000|2021-05-05 20:37:00|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|9
1620247030000|2021-05-05 20:37:10|4167.02|4166.42|4167.02|4166.42|4167.27|4166.67|4167.02|4166.42|7
1620247040000|2021-05-05 20:37:20|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|30
1620247050000|2021-05-05 20:37:30|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|20
1620247060000|2021-05-05 20:37:40|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|10
1620247070000|2021-05-05 20:37:50|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|1
1620247080000|2021-05-05 20:38:00|4167.27|4166.67|4166.77|4166.17|4167.27|4166.67|4166.77|4166.17|64
1620247090000|2021-05-05 20:38:10|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|15
1620247100000|2021-05-05 20:38:20|4166.27|4165.67|4166.02|4165.42|4166.52|4165.92|4166.02|4165.42|114
1620247110000|2021-05-05 20:38:30|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|22
1620247120000|2021-05-05 20:38:40|4166.52|4165.92|4166.27|4165.67|4166.77|4166.17|4166.27|4165.67|33
1620247130000|2021-05-05 20:38:50|4166.52|4165.92|4166.27|4165.67|4166.52|4165.92|4166.27|4165.67|6
1620247140000|2021-05-05 20:39:00|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|28
1620247150000|2021-05-05 20:39:10|4166.27|4165.67|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|11
1620247170000|2021-05-05 20:39:30|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|15
1620247180000|2021-05-05 20:39:40|||||||||4
1620247190000|2021-05-05 20:39:50|4166.02|4165.42|4166.02|4165.42|4166.27|4165.67|4166.02|4165.42|22
1620247200000|2021-05-05 20:40:00|4166.27|4165.67|4166.27|4165.67|4166.52|4165.92|4166.27|4165.67|19
1620247210000|2021-05-05 20:40:10|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|22
1620247220000|2021-05-05 20:40:20|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|75
1620247230000|2021-05-05 20:40:30|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|8
1620247240000|2021-05-05 20:40:40|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|40
1620247250000|2021-05-05 20:40:50|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|16
1620247260000|2021-05-05 20:41:00|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|12
1620247270000|2021-05-05 20:41:10|4166.27|4165.67|4166.27|4165.67|4166.52|4165.92|4166.27|4165.67|12
1620247280000|2021-05-05 20:41:20|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|8
1620247290000|2021-05-05 20:41:30|||||||||1
1620247300000|2021-05-05 20:41:40|||||||||5
1620247310000|2021-05-05 20:41:50|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|1
1620247330000|2021-05-05 20:42:10|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|5
1620247340000|2021-05-05 20:42:20|4166.27|4165.67|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|40
1620247350000|2021-05-05 20:42:30|4166.27|4165.67|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|20
1620247360000|2021-05-05 20:42:40|||||||||13
1620247390000|2021-05-05 20:43:10|4166.77|4166.17|4166.52|4165.92|4166.77|4166.17|4166.52|4165.92|11
1620247410000|2021-05-05 20:43:30|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|37
1620247430000|2021-05-05 20:43:50|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|3
1620247440000|2021-05-05 20:44:00|||||||||2
1620247450000|2021-05-05 20:44:10|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|64
1620247460000|2021-05-05 20:44:20|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|10
1620247480000|2021-05-05 20:44:40|4167.27|4166.67|4167.02|4166.42|4167.27|4166.67|4167.02|4166.42|74
1620247490000|2021-05-05 20:44:50|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|22
1620247500000|2021-05-05 20:45:00|4166.77|4166.17|4166.77|4166.17|4167.02|4166.42|4166.77|4166.17|57
1620247510000|2021-05-05 20:45:10|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|23
1620247530000|2021-05-05 20:45:30|||||||||6
1620247540000|2021-05-05 20:45:40|4166.77|4166.17|4166.52|4165.92|4166.77|4166.17|4166.52|4165.92|13
1620247550000|2021-05-05 20:45:50|||||||||18
1620247560000|2021-05-05 20:46:00|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|74
1620247570000|2021-05-05 20:46:10|||||||||26
1620247580000|2021-05-05 20:46:20|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|20
1620247590000|2021-05-05 20:46:30|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|269
1620247600000|2021-05-05 20:46:40|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|19
1620247610000|2021-05-05 20:46:50|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|3
1620247620000|2021-05-05 20:47:00|4167.02|4166.42|4166.77|4166.17|4167.02|4166.42|4166.77|4166.17|3
1620247630000|2021-05-05 20:47:10|4167.02|4166.42|4166.77|4166.17|4167.02|4166.42|4166.77|4166.17|16
1620247640000|2021-05-05 20:47:20|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|2
1620247650000|2021-05-05 20:47:30|4166.52|4165.92|4167.02|4166.42|4167.02|4166.42|4166.52|4165.92|26
1620247670000|2021-05-05 20:47:50|4166.77|4166.17|4166.77|4166.17|4167.02|4166.42|4166.77|4166.17|10
1620247680000|2021-05-05 20:48:00|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|15
1620247690000|2021-05-05 20:48:10|||||||||12
1620247700000|2021-05-05 20:48:20|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|32
1620247710000|2021-05-05 20:48:30|4166.52|4165.92|4166.52|4165.92|4166.77|4166.17|4166.52|4165.92|13
1620247720000|2021-05-05 20:48:40|4166.77|4166.17|4166.52|4165.92|4166.77|4166.17|4166.52|4165.92|17
1620247730000|2021-05-05 20:48:50|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|30
1620247740000|2021-05-05 20:49:00|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|95
1620247750000|2021-05-05 20:49:10|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|6
1620247760000|2021-05-05 20:49:20|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|19
1620247770000|2021-05-05 20:49:30|4166.27|4165.67|4166.77|4166.17|4166.77|4166.17|4166.27|4165.67|45
1620247780000|2021-05-05 20:49:40|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|11
1620247790000|2021-05-05 20:49:50|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|69
1620247800000|2021-05-05 20:50:00|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|25
1620247810000|2021-05-05 20:50:10|4167.02|4166.42|4166.52|4165.92|4167.02|4166.42|4166.52|4165.92|25
1620247820000|2021-05-05 20:50:20|||||||||6
1620247830000|2021-05-05 20:50:30|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.02|4165.42|22
1620247840000|2021-05-05 20:50:40|4166.02|4165.42|4166.27|4165.67|4166.27|4165.67|4166.02|4165.42|34
1620247850000|2021-05-05 20:50:50|4166.02|4165.42|4166.27|4165.67|4166.27|4165.67|4166.02|4165.42|8
1620247860000|2021-05-05 20:51:00|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|68
1620247870000|2021-05-05 20:51:10|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.02|4165.42|19
1620247880000|2021-05-05 20:51:20|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|4166.77|4166.17|61
1620247890000|2021-05-05 20:51:30|4166.52|4165.92|4166.77|4166.17|4166.77|4166.17|4166.52|4165.92|14
1620247900000|2021-05-05 20:51:40|4166.52|4165.92|4166.52|4165.92|4166.77|4166.17|4166.52|4165.92|11
1620247910000|2021-05-05 20:51:50|4166.77|4166.17|4166.52|4165.92|4166.77|4166.17|4166.52|4165.92|7
1620247920000|2021-05-05 20:52:00|4166.27|4165.67|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|50
1620247930000|2021-05-05 20:52:10|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.02|4165.42|41
1620247940000|2021-05-05 20:52:20|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|8
1620247950000|2021-05-05 20:52:30|4165.77|4165.17|4165.77|4165.17|4165.77|4165.17|4165.77|4165.17|61
1620247960000|2021-05-05 20:52:40|4165.52|4164.92|4166.02|4165.42|4166.27|4165.67|4165.52|4164.92|56
1620247970000|2021-05-05 20:52:50|4166.27|4165.67|4166.52|4165.92|4166.52|4165.92|4166.27|4165.67|30
1620247980000|2021-05-05 20:53:00|4166.27|4165.67|4166.52|4165.92|4166.77|4166.17|4166.27|4165.67|37
1620247990000|2021-05-05 20:53:10|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|43
1620248000000|2021-05-05 20:53:20|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4165.77|4165.17|12
1620248010000|2021-05-05 20:53:30|4165.77|4165.17|4166.27|4165.67|4166.27|4165.67|4165.77|4165.17|25
1620248020000|2021-05-05 20:53:40|||||||||12
1620248030000|2021-05-05 20:53:50|4166.02|4165.42|4166.02|4165.42|4166.27|4165.67|4166.02|4165.42|30
1620248040000|2021-05-05 20:54:00|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.02|4165.42|12
1620248050000|2021-05-05 20:54:10|4166.02|4165.42|4165.77|4165.17|4166.02|4165.42|4165.77|4165.17|24
1620248060000|2021-05-05 20:54:20|4166.02|4165.42|4165.77|4165.17|4166.02|4165.42|4165.77|4165.17|18
1620248070000|2021-05-05 20:54:30|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|1
1620248080000|2021-05-05 20:54:40|4165.77|4165.17|4165.77|4165.17|4165.77|4165.17|4165.77|4165.17|6
1620248090000|2021-05-05 20:54:50|4165.52|4164.92|4165.52|4164.92|4165.52|4164.92|4165.52|4164.92|5
1620248100000|2021-05-05 20:55:00|4166.02|4165.42|4166.02|4165.42|4166.27|4165.67|4165.77|4165.17|111
1620248110000|2021-05-05 20:55:10|4165.77|4165.17|4165.77|4165.17|4166.02|4165.42|4165.77|4165.17|28
1620248120000|2021-05-05 20:55:20|||||||||3
1620248130000|2021-05-05 20:55:30|4166.02|4165.42|4166.02|4165.42|4166.27|4165.67|4166.02|4165.42|15
1620248140000|2021-05-05 20:55:40|4166.27|4165.67|4165.27|4164.67|4166.27|4165.67|4165.02|4164.42|138
1620248150000|2021-05-05 20:55:50|4165.02|4164.42|4165.27|4164.67|4165.27|4164.67|4165.02|4164.42|17
1620248160000|2021-05-05 20:56:00|4165.02|4164.42|4165.27|4164.67|4165.27|4164.67|4165.02|4164.42|47
1620248170000|2021-05-05 20:56:10|4165.02|4164.42|4165.27|4164.67|4165.27|4164.67|4165.02|4164.42|17
1620248180000|2021-05-05 20:56:20|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|7
1620248190000|2021-05-05 20:56:30|4165.27|4164.67|4165.52|4164.92|4165.52|4164.92|4165.27|4164.67|28
1620248200000|2021-05-05 20:56:40|4165.27|4164.67|4165.27|4164.67|4165.27|4164.67|4165.02|4164.42|8
1620248210000|2021-05-05 20:56:50|4165.52|4164.92|4165.02|4164.42|4165.52|4164.92|4165.02|4164.42|65
1620248220000|2021-05-05 20:57:00|4164.77|4164.17|4165.02|4164.42|4165.02|4164.42|4164.77|4164.17|15
1620248230000|2021-05-05 20:57:10|4165.27|4164.67|4165.27|4164.67|4165.27|4164.67|4165.27|4164.67|2
1620248240000|2021-05-05 20:57:20|||||||||21
1620248250000|2021-05-05 20:57:30|||||||||12
1620248260000|2021-05-05 20:57:40|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|54
1620248270000|2021-05-05 20:57:50|4164.77|4164.17|4164.77|4164.17|4164.77|4164.17|4164.77|4164.17|38
1620248280000|2021-05-05 20:58:00|4165.02|4164.42|4165.02|4164.42|4165.27|4164.67|4164.77|4164.17|37
1620248290000|2021-05-05 20:58:10|4165.27|4164.67|4164.77|4164.17|4165.27|4164.67|4164.77|4164.17|48
1620248300000|2021-05-05 20:58:20|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|2
1620248310000|2021-05-05 20:58:30|4164.77|4164.17|4164.77|4164.17|4164.77|4164.17|4164.77|4164.17|23
1620248320000|2021-05-05 20:58:40|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4164.77|4164.17|16
1620248330000|2021-05-05 20:58:50|4164.77|4164.17|4164.77|4164.17|4165.02|4164.42|4164.77|4164.17|31
1620248340000|2021-05-05 20:59:00|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4164.77|4164.17|41
1620248350000|2021-05-05 20:59:10|4164.77|4164.17|4165.02|4164.42|4165.02|4164.42|4164.77|4164.17|51
1620248360000|2021-05-05 20:59:20|4164.77|4164.17|4165.02|4164.42|4165.02|4164.42|4164.77|4164.17|61
1620248370000|2021-05-05 20:59:30|4164.77|4164.17|4165.27|4164.67|4165.52|4164.92|4164.77|4164.17|66
1620248380000|2021-05-05 20:59:40|||||||||29
1620248390000|2021-05-05 20:59:50|4165.52|4164.92|4165.87|4164.37|4165.87|4164.92|4165.27|4164.37|19
1620248400000|2021-05-05 21:00:00|4165.89|4164.39|4165.96|4164.46|4166.11|4164.61|4165.89|4164.39|3
1620248440000|2021-05-05 21:00:40|4165.93|4164.43|4165.93|4164.43|4165.93|4164.43|4165.93|4164.43|0
1620248450000|2021-05-05 21:00:50|4165.63|4164.13|4165.63|4164.13|4165.63|4164.13|4165.63|4164.13|0
1620248510000|2021-05-05 21:01:50|4165.52|4164.02|4165.82|4164.32|4165.82|4164.32|4165.52|4164.02|0
1620248670000|2021-05-05 21:04:30|4165.78|4164.28|4165.63|4164.13|4165.78|4164.28|4165.63|4164.13|0
1620248680000|2021-05-05 21:04:40|4165.05|4163.55|4165.01|4163.51|4165.05|4163.55|4165.01|4163.51|0
1620248690000|2021-05-05 21:04:50|4164.83|4163.33|4164.65|4163.15|4164.83|4163.33|4164.65|4163.15|0
1620248700000|2021-05-05 21:05:00|4164.76|4163.26|4164.76|4163.26|4164.76|4163.26|4164.76|4163.26|0
1620248710000|2021-05-05 21:05:10|4164.72|4163.22|4164.87|4163.37|4164.87|4163.37|4164.72|4163.22|0
1620248720000|2021-05-05 21:05:20|4164.68|4163.18|4164.68|4163.18|4164.68|4163.18|4164.68|4163.18|0
1620248730000|2021-05-05 21:05:30|4164.61|4163.11|4164.61|4163.11|4164.61|4163.11|4164.61|4163.11|0
1620248740000|2021-05-05 21:05:40|4164.54|4163.04|4164.76|4163.26|4164.76|4163.26|4164.54|4163.04|0
1620248750000|2021-05-05 21:05:50|4164.72|4163.22|4164.72|4163.22|4164.72|4163.22|4164.72|4163.22|0
1620248780000|2021-05-05 21:06:20|4164.79|4163.29|4164.79|4163.29|4164.79|4163.29|4164.79|4163.29|0
1620248790000|2021-05-05 21:06:30|4164.5|4163|4164.5|4163|4164.5|4163|4164.5|4163|0
1620248810000|2021-05-05 21:06:50|4164.76|4163.26|4164.79|4163.29|4164.83|4163.33|4164.76|4163.26|0
1620248820000|2021-05-05 21:07:00|4164.83|4163.33|4164.5|4163|4164.87|4163.37|4164.5|4163|0
1620248840000|2021-05-05 21:07:20|4164.36|4162.86|4164.68|4163.18|4164.68|4163.18|4164.36|4162.86|0
1620248850000|2021-05-05 21:07:30|4164.76|4163.26|4164.79|4163.29|4164.79|4163.29|4164.76|4163.26|0
1620248860000|2021-05-05 21:07:40|4164.76|4163.26|4164.76|4163.26|4164.76|4163.26|4164.76|4163.26|0
1620248880000|2021-05-05 21:08:00|4164.39|4162.89|4164.39|4162.89|4164.39|4162.89|4164.39|4162.89|0
1620248890000|2021-05-05 21:08:10|4164.68|4163.18|4164.72|4163.22|4164.72|4163.22|4164.68|4163.18|0
1620248900000|2021-05-05 21:08:20|4164.68|4163.18|4164.68|4163.18|4164.68|4163.18|4164.68|4163.18|0
1620248970000|2021-05-05 21:09:30|4164.57|4163.07|4164.65|4163.15|4164.68|4163.18|4164.57|4163.07|0
1620249010000|2021-05-05 21:10:10|4164.21|4162.71|4164.21|4162.71|4164.21|4162.71|4164.21|4162.71|0
1620249020000|2021-05-05 21:10:20|4164.14|4162.64|4164.25|4162.75|4164.25|4162.75|4164.14|4162.64|0
1620249030000|2021-05-05 21:10:30|4164.54|4163.04|4164.54|4163.04|4164.54|4163.04|4164.54|4163.04|0
1620249050000|2021-05-05 21:10:50|4164.57|4163.07|4164.14|4162.64|4164.57|4163.07|4164.14|4162.64|0
1620249080000|2021-05-05 21:11:20|4164.17|4162.67|4164.17|4162.67|4164.17|4162.67|4164.17|4162.67|0
1620249090000|2021-05-05 21:11:30|4164.14|4162.64|4164.57|4163.07|4164.57|4163.07|4164.14|4162.64|0
1620249100000|2021-05-05 21:11:40|4164.1|4162.6|4164.1|4162.6|4164.1|4162.6|4164.1|4162.6|0
1620249150000|2021-05-05 21:12:30|4163.95|4162.45|4163.95|4162.45|4163.95|4162.45|4163.95|4162.45|0
1620249160000|2021-05-05 21:12:40|4163.84|4162.34|4163.84|4162.34|4163.84|4162.34|4163.84|4162.34|0
1620249170000|2021-05-05 21:12:50|4163.88|4162.38|4163.88|4162.38|4163.88|4162.38|4163.88|4162.38|0
1620249180000|2021-05-05 21:13:00|4163.95|4162.45|4164.25|4162.75|4164.43|4162.93|4163.95|4162.45|0
1620249200000|2021-05-05 21:13:20|4164.21|4162.71|4164.39|4162.89|4164.39|4162.89|4164.21|4162.71|0
1620249210000|2021-05-05 21:13:30|4164.43|4162.93|4164.43|4162.93|4164.43|4162.93|4164.43|4162.93|0
1620249320000|2021-05-05 21:15:20|4164.36|4162.86|4164.47|4162.97|4164.47|4162.97|4163.74|4162.24|0
1620249330000|2021-05-05 21:15:30|4164.39|4162.89|4164.28|4162.78|4164.39|4162.89|4164.28|4162.78|0
1620249350000|2021-05-05 21:15:50|4164.68|4163.18|4164.68|4163.18|4164.68|4163.18|4164.68|4163.18|0
1620249360000|2021-05-05 21:16:00|4164.28|4162.78|4164.32|4162.82|4164.32|4162.82|4164.28|4162.78|0
1620249380000|2021-05-05 21:16:20|4164.28|4162.78|4164.32|4162.82|4164.32|4162.82|4164.28|4162.78|0
1620249390000|2021-05-05 21:16:30|4164.28|4162.78|4164.28|4162.78|4164.28|4162.78|4164.28|4162.78|0
1620249430000|2021-05-05 21:17:10|4164.14|4162.64|4164.14|4162.64|4164.14|4162.64|4164.14|4162.64|0
1620249440000|2021-05-05 21:17:20|4164.28|4162.78|4164.28|4162.78|4164.28|4162.78|4164.25|4162.75|0
1620249480000|2021-05-05 21:18:00|4164.58|4163.08|4164.58|4163.08|4164.58|4163.08|4164.58|4163.08|0
1620249490000|2021-05-05 21:18:10|4164.62|4163.12|4164.62|4163.12|4164.62|4163.12|4164.62|4163.12|0
1620249580000|2021-05-05 21:19:40|4164.25|4162.75|4164.58|4163.08|4164.58|4163.08|4164.25|4162.75|0
1620249590000|2021-05-05 21:19:50|4164.98|4163.48|4164.98|4163.48|4164.98|4163.48|4164.98|4163.48|0
1620249640000|2021-05-05 21:20:40|4164.77|4163.27|4164.77|4163.27|4164.77|4163.27|4164.77|4163.27|0
1620249650000|2021-05-05 21:20:50|4164.8|4163.3|4164.84|4163.34|4164.84|4163.34|4164.8|4163.3|0
1620249660000|2021-05-05 21:21:00|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|0
1620249700000|2021-05-05 21:21:40|4164.69|4163.19|4164.87|4163.37|4164.87|4163.37|4164.69|4163.19|0
1620249790000|2021-05-05 21:23:10|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|0
1620249800000|2021-05-05 21:23:20|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|0
1620249890000|2021-05-05 21:24:50|4164.91|4163.41|4164.91|4163.41|4164.91|4163.41|4164.91|4163.41|0
1620249900000|2021-05-05 21:25:00|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|0
1620249910000|2021-05-05 21:25:10|4164.91|4163.41|4164.91|4163.41|4164.91|4163.41|4164.91|4163.41|0
1620249970000|2021-05-05 21:26:10|4164.95|4163.45|4164.95|4163.45|4164.95|4163.45|4164.95|4163.45|0
1620249980000|2021-05-05 21:26:20|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|0
1620249990000|2021-05-05 21:26:30|4164.91|4163.41|4164.84|4163.34|4164.91|4163.41|4164.84|4163.34|0
1620250000000|2021-05-05 21:26:40|4164.8|4163.3|4164.84|4163.34|4164.84|4163.34|4164.8|4163.3|0
1620250030000|2021-05-05 21:27:10|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|0
1620250060000|2021-05-05 21:27:40|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|0
1620250070000|2021-05-05 21:27:50|4164.77|4163.27|4164.77|4163.27|4164.77|4163.27|4164.77|4163.27|0
1620250100000|2021-05-05 21:28:20|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|4164.84|4163.34|0
1620250110000|2021-05-05 21:28:30|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|4164.87|4163.37|0
1620250130000|2021-05-05 21:28:50|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|0
1620250190000|2021-05-05 21:29:50|4165.28|4163.78|4165.28|4163.78|4165.28|4163.78|4165.28|4163.78|0
1620250200000|2021-05-05 21:30:00|4165.2|4163.7|4165.2|4163.7|4165.35|4163.85|4165.2|4163.7|0
1620250220000|2021-05-05 21:30:20|4165.24|4163.74|4165.24|4163.74|4165.24|4163.74|4165.24|4163.74|0
1620250280000|2021-05-05 21:31:20|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|0
1620250320000|2021-05-05 21:32:00|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|0
1620250380000|2021-05-05 21:33:00|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|0
1620250400000|2021-05-05 21:33:20|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|0
1620250420000|2021-05-05 21:33:40|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|0
1620250450000|2021-05-05 21:34:10|4165.64|4164.14|4165.64|4164.14|4165.64|4164.14|4165.64|4164.14|0
1620250470000|2021-05-05 21:34:30|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|0
1620250490000|2021-05-05 21:34:50|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|0
1620250500000|2021-05-05 21:35:00|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|0
1620250510000|2021-05-05 21:35:10|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|0
1620250590000|2021-05-05 21:36:30|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|0
1620250780000|2021-05-05 21:39:40|4165.13|4163.63|4165.13|4163.63|4165.13|4163.63|4165.13|4163.63|0
1620250790000|2021-05-05 21:39:50|4165.46|4163.96|4165.46|4163.96|4165.46|4163.96|4165.46|4163.96|0
1620250800000|2021-05-05 21:40:00|4165.42|4163.92|4165.39|4163.89|4165.42|4163.92|4165.39|4163.89|0
1620250810000|2021-05-05 21:40:10|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|0
1620250830000|2021-05-05 21:40:30|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|0
1620251080000|2021-05-05 21:44:40|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|0
1620251120000|2021-05-05 21:45:20|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|0
1620251260000|2021-05-05 21:47:40|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|0
1620251300000|2021-05-05 21:48:20|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|4165.31|4163.81|0
1620251320000|2021-05-05 21:48:40|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|0
1620251420000|2021-05-05 21:50:20|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|0
1620251440000|2021-05-05 21:50:40|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|4165.35|4163.85|0
1620251460000|2021-05-05 21:51:00|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|4165.42|4163.92|0
1620251530000|2021-05-05 21:52:10|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|0
1620251570000|2021-05-05 21:52:50|4165.6|4164.1|4165.6|4164.1|4165.6|4164.1|4165.6|4164.1|0
1620251610000|2021-05-05 21:53:30|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|0
1620251620000|2021-05-05 21:53:40|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|0
1620251710000|2021-05-05 21:55:10|4165.6|4164.1|4165.6|4164.1|4165.6|4164.1|4165.6|4164.1|0
1620251780000|2021-05-05 21:56:20|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|0
1620251820000|2021-05-05 21:57:00|4165.31|4163.81|4165.2|4163.7|4165.31|4163.81|4165.2|4163.7|0
1620251830000|2021-05-05 21:57:10|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|4165.57|4164.07|0
1620251880000|2021-05-05 21:58:00|4165.46|4163.96|4165.46|4163.96|4165.46|4163.96|4165.46|4163.96|0
1620251890000|2021-05-05 21:58:10|4165.5|4164|4165.5|4164|4165.5|4164|4165.5|4164|0
1620251920000|2021-05-05 21:58:40|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|4165.2|4163.7|0
1620251930000|2021-05-05 21:58:50|4165.5|4164|4165.53|4164.03|4165.53|4164.03|4165.46|4163.96|0
1620251960000|2021-05-05 21:59:20|4165.57|4164.07|4165.57|4164.07|4165.71|4164.21|4165.57|4164.07|0
1620251980000|2021-05-05 21:59:40|4165.71|4164.21|4165.71|4164.21|4165.71|4164.21|4165.64|4164.14|0
1620251990000|2021-05-05 21:59:50|4165.93|4164.43|4165.71|4164.21|4165.93|4164.43|4165.71|4164.21|0
1620252000000|2021-05-05 22:00:00|4166.02|4165.42|4167.27|4166.67|4167.27|4166.67|4165.77|4165.17|207
1620252010000|2021-05-05 22:00:10|4167.4|4166.8|4166.52|4165.92|4167.9|4167.3|4166.4|4165.8|282
1620252020000|2021-05-05 22:00:20|4166.65|4166.05|4166.52|4165.92|4166.65|4166.05|4166.4|4165.8|49
1620252030000|2021-05-05 22:00:30|4166.65|4166.05|4167.65|4167.05|4167.9|4167.3|4166.65|4166.05|126
1620252040000|2021-05-05 22:00:40|4167.52|4166.92|4167.15|4166.55|4167.65|4167.05|4167.15|4166.55|150
1620252050000|2021-05-05 22:00:50|4166.9|4166.3|4167.02|4166.42|4167.15|4166.55|4166.9|4166.3|24
1620252060000|2021-05-05 22:01:00|4166.9|4166.3|4166.9|4166.3|4167.4|4166.8|4166.9|4166.3|108
1620252070000|2021-05-05 22:01:10|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|26
1620252080000|2021-05-05 22:01:20|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|20
1620252090000|2021-05-05 22:01:30|4166.65|4166.05|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|27
1620252100000|2021-05-05 22:01:40|4167.02|4166.42|4167.02|4166.42|4167.15|4166.55|4166.9|4166.3|15
1620252110000|2021-05-05 22:01:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|0
1620252120000|2021-05-05 22:02:00|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|15
1620252130000|2021-05-05 22:02:10|4166.77|4166.17|4166.65|4166.05|4166.77|4166.17|4166.65|4166.05|7
1620252140000|2021-05-05 22:02:20|||||||||2
1620252150000|2021-05-05 22:02:30|||||||||4
1620252160000|2021-05-05 22:02:40|||||||||11
1620252170000|2021-05-05 22:02:50|4166.9|4166.3|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|93
1620252180000|2021-05-05 22:03:00|||||||||13
1620252190000|2021-05-05 22:03:10|||||||||76
1620252200000|2021-05-05 22:03:20|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|9
1620252210000|2021-05-05 22:03:30|||||||||1
1620252220000|2021-05-05 22:03:40|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|17
1620252230000|2021-05-05 22:03:50|||||||||12
1620252240000|2021-05-05 22:04:00|||||||||33
1620252260000|2021-05-05 22:04:20|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|25
1620252270000|2021-05-05 22:04:30|4166.9|4166.3|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|38
1620252280000|2021-05-05 22:04:40|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|10
1620252290000|2021-05-05 22:04:50|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|15
1620252300000|2021-05-05 22:05:00|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|9
1620252310000|2021-05-05 22:05:10|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|20
1620252320000|2021-05-05 22:05:20|||||||||11
1620252330000|2021-05-05 22:05:30|||||||||2
1620252340000|2021-05-05 22:05:40|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|19
1620252350000|2021-05-05 22:05:50|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|9
1620252360000|2021-05-05 22:06:00|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|22
1620252380000|2021-05-05 22:06:20|||||||||7
1620252400000|2021-05-05 22:06:40|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|25
1620252410000|2021-05-05 22:06:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|16
1620252420000|2021-05-05 22:07:00|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|34
1620252430000|2021-05-05 22:07:10|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|12
1620252440000|2021-05-05 22:07:20|4166.52|4165.92|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|23
1620252460000|2021-05-05 22:07:40|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|4
1620252490000|2021-05-05 22:08:10|||||||||3
1620252500000|2021-05-05 22:08:20|4166.52|4165.92|4165.9|4165.3|4166.65|4166.05|4165.9|4165.3|101
1620252510000|2021-05-05 22:08:30|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|158
1620252520000|2021-05-05 22:08:40|4165.15|4164.55|4164.65|4164.05|4165.15|4164.55|4164.4|4163.8|185
1620252530000|2021-05-05 22:08:50|||||||||11
1620252540000|2021-05-05 22:09:00|4164.77|4164.17|4165.4|4164.8|4165.4|4164.8|4164.77|4164.17|90
1620252550000|2021-05-05 22:09:10|4164.65|4164.05|4164.52|4163.92|4164.65|4164.05|4164.4|4163.8|227
1620252560000|2021-05-05 22:09:20|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|13
1620252570000|2021-05-05 22:09:30|||||||||11
1620252580000|2021-05-05 22:09:40|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|13
1620252590000|2021-05-05 22:09:50|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|39
1620252600000|2021-05-05 22:10:00|||||||||18
1620252620000|2021-05-05 22:10:20|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|55
1620252630000|2021-05-05 22:10:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|84
1620252640000|2021-05-05 22:10:40|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|62
1620252650000|2021-05-05 22:10:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|32
1620252660000|2021-05-05 22:11:00|4164.15|4163.55|4164.9|4164.3|4164.9|4164.3|4164.15|4163.55|117
1620252670000|2021-05-05 22:11:10|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|21
1620252680000|2021-05-05 22:11:20|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|27
1620252690000|2021-05-05 22:11:30|||||||||5
1620252700000|2021-05-05 22:11:40|||||||||11
1620252710000|2021-05-05 22:11:50|||||||||15
1620252720000|2021-05-05 22:12:00|||||||||6
1620252730000|2021-05-05 22:12:10|||||||||5
1620252740000|2021-05-05 22:12:20|||||||||14
1620252750000|2021-05-05 22:12:30|||||||||8
1620252760000|2021-05-05 22:12:40|||||||||7
1620252770000|2021-05-05 22:12:50|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|6
1620252780000|2021-05-05 22:13:00|4165.4|4164.8|4165.15|4164.55|4165.4|4164.8|4165.15|4164.55|38
1620252790000|2021-05-05 22:13:10|||||||||10
1620252800000|2021-05-05 22:13:20|||||||||6
1620252810000|2021-05-05 22:13:30|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|19
1620252820000|2021-05-05 22:13:40|||||||||8
1620252830000|2021-05-05 22:13:50|||||||||11
1620252840000|2021-05-05 22:14:00|||||||||2
1620252850000|2021-05-05 22:14:10|||||||||1
1620252860000|2021-05-05 22:14:20|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|13
1620252870000|2021-05-05 22:14:30|4165.52|4164.92|4165.4|4164.8|4165.52|4164.92|4165.4|4164.8|14
1620252890000|2021-05-05 22:14:50|4165.65|4165.05|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|64
1620252900000|2021-05-05 22:15:00|4165.52|4164.92|4165.15|4164.55|4165.65|4165.05|4165.15|4164.55|63
1620252910000|2021-05-05 22:15:10|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|23
1620252920000|2021-05-05 22:15:20|||||||||1
1620252930000|2021-05-05 22:15:30|||||||||9
1620252960000|2021-05-05 22:16:00|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|17
1620253000000|2021-05-05 22:16:40|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|24
1620253010000|2021-05-05 22:16:50|||||||||10
1620253030000|2021-05-05 22:17:10|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|9
1620253040000|2021-05-05 22:17:20|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|23
1620253060000|2021-05-05 22:17:40|4164.52|4163.92|4164.27|4163.67|4164.52|4163.92|4164.27|4163.67|9
1620253070000|2021-05-05 22:17:50|4164.15|4163.55|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|23
1620253080000|2021-05-05 22:18:00|4164.27|4163.67|4164.27|4163.67|4164.27|4163.67|4164.27|4163.67|11
1620253090000|2021-05-05 22:18:10|4164.15|4163.55|4164.65|4164.05|4164.65|4164.05|4164.15|4163.55|33
1620253100000|2021-05-05 22:18:20|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|16
1620253110000|2021-05-05 22:18:30|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|8
1620253120000|2021-05-05 22:18:40|||||||||1
1620253130000|2021-05-05 22:18:50|||||||||3
1620253140000|2021-05-05 22:19:00|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|14
1620253150000|2021-05-05 22:19:10|||||||||11
1620253160000|2021-05-05 22:19:20|||||||||1
1620253200000|2021-05-05 22:20:00|||||||||19
1620253210000|2021-05-05 22:20:10|||||||||9
1620253220000|2021-05-05 22:20:20|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|35
1620253240000|2021-05-05 22:20:40|4164.27|4163.67|4164.27|4163.67|4164.27|4163.67|4164.27|4163.67|7
1620253250000|2021-05-05 22:20:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|27
1620253260000|2021-05-05 22:21:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|12
1620253280000|2021-05-05 22:21:20|||||||||6
1620253290000|2021-05-05 22:21:30|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|20
1620253300000|2021-05-05 22:21:40|||||||||3
1620253310000|2021-05-05 22:21:50|4163.77|4163.17|4163.65|4163.05|4163.77|4163.17|4163.4|4162.8|82
1620253320000|2021-05-05 22:22:00|4163.52|4162.92|4163.15|4162.55|4163.65|4163.05|4163.15|4162.55|41
1620253330000|2021-05-05 22:22:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4
1620253340000|2021-05-05 22:22:20|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|12
1620253350000|2021-05-05 22:22:30|||||||||4
1620253370000|2021-05-05 22:22:50|||||||||4
1620253380000|2021-05-05 22:23:00|4163.65|4163.05|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|26
1620253390000|2021-05-05 22:23:10|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|17
1620253400000|2021-05-05 22:23:20|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|34
1620253410000|2021-05-05 22:23:30|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|70
1620253420000|2021-05-05 22:23:40|||||||||11
1620253430000|2021-05-05 22:23:50|4162.77|4162.17|4162.65|4162.05|4162.77|4162.17|4162.65|4162.05|14
1620253440000|2021-05-05 22:24:00|4162.4|4161.8|4162.9|4162.3|4162.9|4162.3|4162.4|4161.8|54
1620253450000|2021-05-05 22:24:10|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|50
1620253460000|2021-05-05 22:24:20|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|40
1620253470000|2021-05-05 22:24:30|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|61
1620253480000|2021-05-05 22:24:40|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|14
1620253490000|2021-05-05 22:24:50|4163.4|4162.8|4163.9|4163.3|4163.9|4163.3|4163.4|4162.8|58
1620253500000|2021-05-05 22:25:00|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|9
1620253510000|2021-05-05 22:25:10|||||||||6
1620253520000|2021-05-05 22:25:20|||||||||6
1620253530000|2021-05-05 22:25:30|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|11
1620253540000|2021-05-05 22:25:40|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|11
1620253560000|2021-05-05 22:26:00|||||||||1
1620253570000|2021-05-05 22:26:10|||||||||2
1620253580000|2021-05-05 22:26:20|4163.4|4162.8|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|15
1620253590000|2021-05-05 22:26:30|4163.4|4162.8|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|37
1620253610000|2021-05-05 22:26:50|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|17
1620253620000|2021-05-05 22:27:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|20
1620253630000|2021-05-05 22:27:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|14
1620253640000|2021-05-05 22:27:20|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|19
1620253650000|2021-05-05 22:27:30|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|11
1620253670000|2021-05-05 22:27:50|||||||||3
1620253680000|2021-05-05 22:28:00|||||||||10
1620253690000|2021-05-05 22:28:10|||||||||44
1620253700000|2021-05-05 22:28:20|||||||||2
1620253710000|2021-05-05 22:28:30|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|12
1620253750000|2021-05-05 22:29:10|||||||||4
1620253760000|2021-05-05 22:29:20|||||||||2
1620253770000|2021-05-05 22:29:30|||||||||2
1620253790000|2021-05-05 22:29:50|||||||||8
1620253800000|2021-05-05 22:30:00|4164.65|4164.05|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|98
1620253810000|2021-05-05 22:30:10|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|39
1620253820000|2021-05-05 22:30:20|4165.65|4165.05|4165.77|4165.17|4166.02|4165.42|4165.65|4165.05|237
1620253830000|2021-05-05 22:30:30|4165.65|4165.05|4165.52|4164.92|4165.65|4165.05|4165.4|4164.8|59
1620253840000|2021-05-05 22:30:40|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|17
1620253850000|2021-05-05 22:30:50|||||||||12
1620253860000|2021-05-05 22:31:00|4165.52|4164.92|4165.65|4165.05|4165.65|4165.05|4165.52|4164.92|47
1620253870000|2021-05-05 22:31:10|4165.77|4165.17|4165.9|4165.3|4165.9|4165.3|4165.77|4165.17|17
1620253880000|2021-05-05 22:31:20|4165.65|4165.05|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|38
1620253890000|2021-05-05 22:31:30|||||||||2
1620253900000|2021-05-05 22:31:40|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|19
1620253910000|2021-05-05 22:31:50|4165.52|4164.92|4165.4|4164.8|4165.52|4164.92|4165.4|4164.8|8
1620253920000|2021-05-05 22:32:00|||||||||11
1620253930000|2021-05-05 22:32:10|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|74
1620253940000|2021-05-05 22:32:20|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|31
1620253950000|2021-05-05 22:32:30|||||||||3
1620253960000|2021-05-05 22:32:40|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|17
1620253980000|2021-05-05 22:33:00|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|27
1620253990000|2021-05-05 22:33:10|||||||||1
1620254010000|2021-05-05 22:33:30|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|55
1620254020000|2021-05-05 22:33:40|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|74
1620254030000|2021-05-05 22:33:50|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.15|4163.55|36
1620254040000|2021-05-05 22:34:00|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|11
1620254060000|2021-05-05 22:34:20|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|14
1620254070000|2021-05-05 22:34:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|8
1620254090000|2021-05-05 22:34:50|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|34
1620254110000|2021-05-05 22:35:10|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|11
1620254120000|2021-05-05 22:35:20|||||||||1
1620254150000|2021-05-05 22:35:50|4164.27|4163.67|4164.27|4163.67|4164.27|4163.67|4164.27|4163.67|4
1620254160000|2021-05-05 22:36:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|13
1620254170000|2021-05-05 22:36:10|4163.9|4163.3|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|73
1620254180000|2021-05-05 22:36:20|||||||||3
1620254190000|2021-05-05 22:36:30|||||||||20
1620254200000|2021-05-05 22:36:40|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|7
1620254210000|2021-05-05 22:36:50|||||||||6
1620254220000|2021-05-05 22:37:00|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|33
1620254230000|2021-05-05 22:37:10|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|24
1620254240000|2021-05-05 22:37:20|||||||||3
1620254250000|2021-05-05 22:37:30|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|9
1620254260000|2021-05-05 22:37:40|4163.15|4162.55|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|93
1620254270000|2021-05-05 22:37:50|||||||||9
1620254280000|2021-05-05 22:38:00|||||||||9
1620254290000|2021-05-05 22:38:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|27
1620254300000|2021-05-05 22:38:20|||||||||11
1620254310000|2021-05-05 22:38:30|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|11
1620254320000|2021-05-05 22:38:40|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|1
1620254330000|2021-05-05 22:38:50|||||||||2
1620254360000|2021-05-05 22:39:20|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|15
1620254370000|2021-05-05 22:39:30|||||||||3
1620254380000|2021-05-05 22:39:40|||||||||5
1620254400000|2021-05-05 22:40:00|4163.77|4163.17|4163.65|4163.05|4163.77|4163.17|4163.65|4163.05|31
1620254410000|2021-05-05 22:40:10|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|10
1620254430000|2021-05-05 22:40:30|||||||||3
1620254450000|2021-05-05 22:40:50|||||||||5
1620254500000|2021-05-05 22:41:40|||||||||2
1620254510000|2021-05-05 22:41:50|||||||||7
1620254520000|2021-05-05 22:42:00|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|61
1620254530000|2021-05-05 22:42:10|||||||||1
1620254550000|2021-05-05 22:42:30|4163.02|4162.42|4162.65|4162.05|4163.02|4162.42|4162.65|4162.05|46
1620254560000|2021-05-05 22:42:40|4162.77|4162.17|4162.9|4162.3|4162.9|4162.3|4162.77|4162.17|15
1620254570000|2021-05-05 22:42:50|||||||||1
1620254580000|2021-05-05 22:43:00|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|33
1620254590000|2021-05-05 22:43:10|4162.65|4162.05|4162.65|4162.05|4162.9|4162.3|4162.65|4162.05|26
1620254600000|2021-05-05 22:43:20|||||||||3
1620254610000|2021-05-05 22:43:30|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|34
1620254620000|2021-05-05 22:43:40|||||||||11
1620254630000|2021-05-05 22:43:50|||||||||1
1620254640000|2021-05-05 22:44:00|||||||||34
1620254650000|2021-05-05 22:44:10|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|13
1620254660000|2021-05-05 22:44:20|4162.65|4162.05|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|38
1620254670000|2021-05-05 22:44:30|||||||||4
1620254680000|2021-05-05 22:44:40|||||||||1
1620254690000|2021-05-05 22:44:50|||||||||1
1620254720000|2021-05-05 22:45:20|||||||||19
1620254740000|2021-05-05 22:45:40|||||||||19
1620254750000|2021-05-05 22:45:50|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|27
1620254760000|2021-05-05 22:46:00|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|8
1620254770000|2021-05-05 22:46:10|||||||||2
1620254790000|2021-05-05 22:46:30|||||||||4
1620254800000|2021-05-05 22:46:40|||||||||4
1620254810000|2021-05-05 22:46:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|11
1620254820000|2021-05-05 22:47:00|||||||||2
1620254850000|2021-05-05 22:47:30|||||||||13
1620254910000|2021-05-05 22:48:30|||||||||5
1620254930000|2021-05-05 22:48:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|32
1620254960000|2021-05-05 22:49:20|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|15
1620254990000|2021-05-05 22:49:50|||||||||8
1620255000000|2021-05-05 22:50:00|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|38
1620255010000|2021-05-05 22:50:10|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|11
1620255020000|2021-05-05 22:50:20|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|5
1620255030000|2021-05-05 22:50:30|||||||||1
1620255050000|2021-05-05 22:50:50|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|37
1620255060000|2021-05-05 22:51:00|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|11
1620255090000|2021-05-05 22:51:30|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|13
1620255100000|2021-05-05 22:51:40|||||||||3
1620255110000|2021-05-05 22:51:50|4162.77|4162.17|4162.65|4162.05|4162.77|4162.17|4162.65|4162.05|17
1620255120000|2021-05-05 22:52:00|||||||||5
1620255140000|2021-05-05 22:52:20|4162.77|4162.17|4163.15|4162.55|4163.15|4162.55|4162.77|4162.17|28
1620255150000|2021-05-05 22:52:30|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|17
1620255160000|2021-05-05 22:52:40|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|7
1620255170000|2021-05-05 22:52:50|||||||||11
1620255180000|2021-05-05 22:53:00|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|6
1620255190000|2021-05-05 22:53:10|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|37
1620255200000|2021-05-05 22:53:20|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|37
1620255210000|2021-05-05 22:53:30|||||||||11
1620255220000|2021-05-05 22:53:40|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|13
1620255230000|2021-05-05 22:53:50|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|11
1620255240000|2021-05-05 22:54:00|4163.4|4162.8|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|27
1620255250000|2021-05-05 22:54:10|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|10
1620255270000|2021-05-05 22:54:30|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|15
1620255280000|2021-05-05 22:54:40|||||||||3
1620255290000|2021-05-05 22:54:50|||||||||4
1620255300000|2021-05-05 22:55:00|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|42
1620255310000|2021-05-05 22:55:10|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|14
1620255320000|2021-05-05 22:55:20|||||||||4
1620255330000|2021-05-05 22:55:30|||||||||1
1620255340000|2021-05-05 22:55:40|||||||||2
1620255400000|2021-05-05 22:56:40|||||||||4
1620255410000|2021-05-05 22:56:50|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|46
1620255420000|2021-05-05 22:57:00|||||||||6
1620255430000|2021-05-05 22:57:10|||||||||1
1620255450000|2021-05-05 22:57:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|44
1620255460000|2021-05-05 22:57:40|4163.65|4163.05|4164.15|4163.55|4164.15|4163.55|4163.65|4163.05|69
1620255470000|2021-05-05 22:57:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|32
1620255480000|2021-05-05 22:58:00|||||||||6
1620255490000|2021-05-05 22:58:10|||||||||1
1620255500000|2021-05-05 22:58:20|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|12
1620255510000|2021-05-05 22:58:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|29
1620255530000|2021-05-05 22:58:50|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|13
1620255550000|2021-05-05 22:59:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|37
1620255560000|2021-05-05 22:59:20|||||||||35
1620255570000|2021-05-05 22:59:30|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|11
1620255580000|2021-05-05 22:59:40|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|7
1620255590000|2021-05-05 22:59:50|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|23
1620255600000|2021-05-05 23:00:00|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|59
1620255610000|2021-05-05 23:00:10|||||||||3
1620255620000|2021-05-05 23:00:20|||||||||1
1620255640000|2021-05-05 23:00:40|||||||||1
1620255650000|2021-05-05 23:00:50|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|14
1620255660000|2021-05-05 23:01:00|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|10
1620255670000|2021-05-05 23:01:10|4163.65|4163.05|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|15
1620255680000|2021-05-05 23:01:20|4163.65|4163.05|4163.15|4162.55|4163.65|4163.05|4163.15|4162.55|39
1620255690000|2021-05-05 23:01:30|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|7
1620255700000|2021-05-05 23:01:40|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|11
1620255710000|2021-05-05 23:01:50|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|8
1620255720000|2021-05-05 23:02:00|||||||||1
1620255740000|2021-05-05 23:02:20|||||||||3
1620255750000|2021-05-05 23:02:30|||||||||1
1620255760000|2021-05-05 23:02:40|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|13
1620255770000|2021-05-05 23:02:50|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|13
1620255790000|2021-05-05 23:03:10|||||||||2
1620255800000|2021-05-05 23:03:20|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|17
1620255810000|2021-05-05 23:03:30|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|19
1620255820000|2021-05-05 23:03:40|||||||||2
1620255850000|2021-05-05 23:04:10|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|23
1620255880000|2021-05-05 23:04:40|||||||||11
1620255890000|2021-05-05 23:04:50|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|4
1620255910000|2021-05-05 23:05:10|||||||||1
1620255920000|2021-05-05 23:05:20|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|32
1620255930000|2021-05-05 23:05:30|||||||||1
1620255940000|2021-05-05 23:05:40|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|30
1620255950000|2021-05-05 23:05:50|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|7
1620255960000|2021-05-05 23:06:00|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|36
1620255970000|2021-05-05 23:06:10|4163.65|4163.05|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|57
1620255990000|2021-05-05 23:06:30|||||||||33
1620256000000|2021-05-05 23:06:40|||||||||1
1620256010000|2021-05-05 23:06:50|||||||||2
1620256020000|2021-05-05 23:07:00|4163.9|4163.3|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|23
1620256030000|2021-05-05 23:07:10|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|29
1620256040000|2021-05-05 23:07:20|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|19
1620256050000|2021-05-05 23:07:30|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|30
1620256060000|2021-05-05 23:07:40|4163.9|4163.3|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|24
1620256070000|2021-05-05 23:07:50|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|16
1620256080000|2021-05-05 23:08:00|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|26
1620256090000|2021-05-05 23:08:10|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|11
1620256100000|2021-05-05 23:08:20|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|5
1620256110000|2021-05-05 23:08:30|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|57
1620256120000|2021-05-05 23:08:40|4164.9|4164.3|4165.9|4165.3|4165.9|4165.3|4164.65|4164.05|298
1620256130000|2021-05-05 23:08:50|4165.65|4165.05|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|81
1620256140000|2021-05-05 23:09:00|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|56
1620256150000|2021-05-05 23:09:10|4165.52|4164.92|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|26
1620256160000|2021-05-05 23:09:20|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|4165.77|4165.17|38
1620256170000|2021-05-05 23:09:30|4165.65|4165.05|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|29
1620256180000|2021-05-05 23:09:40|||||||||6
1620256190000|2021-05-05 23:09:50|4165.77|4165.17|4165.65|4165.05|4165.77|4165.17|4165.65|4165.05|25
1620256200000|2021-05-05 23:10:00|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|24
1620256210000|2021-05-05 23:10:10|4165.27|4164.67|4164.77|4164.17|4165.27|4164.67|4164.77|4164.17|55
1620256220000|2021-05-05 23:10:20|4164.65|4164.05|4165.15|4164.55|4165.15|4164.55|4164.65|4164.05|35
1620256230000|2021-05-05 23:10:30|4164.9|4164.3|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|34
1620256240000|2021-05-05 23:10:40|||||||||1
1620256250000|2021-05-05 23:10:50|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|19
1620256260000|2021-05-05 23:11:00|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|41
1620256270000|2021-05-05 23:11:10|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|7
1620256290000|2021-05-05 23:11:30|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|20
1620256300000|2021-05-05 23:11:40|4164.65|4164.05|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|16
1620256310000|2021-05-05 23:11:50|||||||||2
1620256320000|2021-05-05 23:12:00|||||||||2
1620256340000|2021-05-05 23:12:20|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|39
1620256390000|2021-05-05 23:13:10|||||||||18
1620256430000|2021-05-05 23:13:50|4164.9|4164.3|4165.4|4164.8|4165.4|4164.8|4164.9|4164.3|83
1620256440000|2021-05-05 23:14:00|4165.52|4164.92|4165.65|4165.05|4165.65|4165.05|4165.52|4164.92|31
1620256450000|2021-05-05 23:14:10|||||||||4
1620256460000|2021-05-05 23:14:20|4165.9|4165.3|4166.4|4165.8|4166.52|4165.92|4165.65|4165.05|403
1620256470000|2021-05-05 23:14:30|4166.52|4165.92|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|39
1620256480000|2021-05-05 23:14:40|4166.27|4165.67|4165.65|4165.05|4166.27|4165.67|4165.65|4165.05|66
1620256490000|2021-05-05 23:14:50|4165.52|4164.92|4165.4|4164.8|4165.52|4164.92|4165.4|4164.8|6
1620256500000|2021-05-05 23:15:00|4165.65|4165.05|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|31
1620256520000|2021-05-05 23:15:20|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|29
1620256530000|2021-05-05 23:15:30|||||||||3
1620256540000|2021-05-05 23:15:40|4165.27|4164.67|4165.4|4164.8|4165.4|4164.8|4165.27|4164.67|6
1620256560000|2021-05-05 23:16:00|||||||||2
1620256580000|2021-05-05 23:16:20|||||||||1
1620256600000|2021-05-05 23:16:40|4165.27|4164.67|4165.15|4164.55|4165.27|4164.67|4165.15|4164.55|26
1620256610000|2021-05-05 23:16:50|||||||||3
1620256620000|2021-05-05 23:17:00|4165.27|4164.67|4165.4|4164.8|4165.4|4164.8|4165.27|4164.67|18
1620256660000|2021-05-05 23:17:40|||||||||5
1620256670000|2021-05-05 23:17:50|||||||||6
1620256690000|2021-05-05 23:18:10|||||||||4
1620256710000|2021-05-05 23:18:30|||||||||15
1620256730000|2021-05-05 23:18:50|||||||||4
1620256740000|2021-05-05 23:19:00|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|21
1620256770000|2021-05-05 23:19:30|||||||||5
1620256780000|2021-05-05 23:19:40|||||||||1
1620256790000|2021-05-05 23:19:50|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|26
1620256800000|2021-05-05 23:20:00|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|12
1620256820000|2021-05-05 23:20:20|4165.02|4164.42|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|25
1620256840000|2021-05-05 23:20:40|4164.65|4164.05|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|50
1620256870000|2021-05-05 23:21:10|||||||||6
1620256880000|2021-05-05 23:21:20|4164.15|4163.55|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|85
1620256890000|2021-05-05 23:21:30|||||||||6
1620256900000|2021-05-05 23:21:40|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|16
1620256920000|2021-05-05 23:22:00|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|12
1620256930000|2021-05-05 23:22:10|||||||||2
1620256940000|2021-05-05 23:22:20|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|21
1620256950000|2021-05-05 23:22:30|||||||||1
1620256960000|2021-05-05 23:22:40|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|16
1620256980000|2021-05-05 23:23:00|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|7
1620256990000|2021-05-05 23:23:10|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|13
1620257010000|2021-05-05 23:23:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|10
1620257020000|2021-05-05 23:23:40|||||||||5
1620257040000|2021-05-05 23:24:00|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|13
1620257060000|2021-05-05 23:24:20|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|26
1620257070000|2021-05-05 23:24:30|4163.9|4163.3|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|14
1620257080000|2021-05-05 23:24:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|6
1620257090000|2021-05-05 23:24:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|9
1620257100000|2021-05-05 23:25:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|11
1620257150000|2021-05-05 23:25:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|35
1620257160000|2021-05-05 23:26:00|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|35
1620257170000|2021-05-05 23:26:10|||||||||2
1620257190000|2021-05-05 23:26:30|||||||||14
1620257200000|2021-05-05 23:26:40|||||||||1
1620257220000|2021-05-05 23:27:00|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|80
1620257230000|2021-05-05 23:27:10|||||||||14
1620257240000|2021-05-05 23:27:20|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|35
1620257250000|2021-05-05 23:27:30|||||||||4
1620257260000|2021-05-05 23:27:40|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|17
1620257290000|2021-05-05 23:28:10|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|12
1620257310000|2021-05-05 23:28:30|||||||||9
1620257340000|2021-05-05 23:29:00|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|19
1620257370000|2021-05-05 23:29:30|4165.27|4164.67|4165.4|4164.8|4165.4|4164.8|4165.27|4164.67|6
1620257380000|2021-05-05 23:29:40|4165.15|4164.55|4165.27|4164.67|4165.27|4164.67|4165.15|4164.55|51
1620257390000|2021-05-05 23:29:50|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|1
1620257400000|2021-05-05 23:30:00|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|8
1620257410000|2021-05-05 23:30:10|4165.15|4164.55|4165.15|4164.55|4165.27|4164.67|4165.15|4164.55|27
1620257420000|2021-05-05 23:30:20|4165.27|4164.67|4164.9|4164.3|4165.27|4164.67|4164.9|4164.3|16
1620257430000|2021-05-05 23:30:30|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4165.02|4164.42|3
1620257440000|2021-05-05 23:30:40|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|6
1620257450000|2021-05-05 23:30:50|4165.02|4164.42|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|12
1620257460000|2021-05-05 23:31:00|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4165.02|4164.42|12
1620257470000|2021-05-05 23:31:10|4165.4|4164.8|4165.15|4164.55|4165.4|4164.8|4165.15|4164.55|32
1620257480000|2021-05-05 23:31:20|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|14
1620257490000|2021-05-05 23:31:30|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|15
1620257500000|2021-05-05 23:31:40|||||||||6
1620257520000|2021-05-05 23:32:00|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|45
1620257530000|2021-05-05 23:32:10|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|18
1620257540000|2021-05-05 23:32:20|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|28
1620257550000|2021-05-05 23:32:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|52
1620257560000|2021-05-05 23:32:40|4163.65|4163.05|4163.65|4163.05|4163.77|4163.17|4163.65|4163.05|94
1620257570000|2021-05-05 23:32:50|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|17
1620257580000|2021-05-05 23:33:00|||||||||25
1620257590000|2021-05-05 23:33:10|||||||||2
1620257600000|2021-05-05 23:33:20|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|40
1620257610000|2021-05-05 23:33:30|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|55
1620257620000|2021-05-05 23:33:40|||||||||3
1620257640000|2021-05-05 23:34:00|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|26
1620257650000|2021-05-05 23:34:10|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|23
1620257660000|2021-05-05 23:34:20|||||||||1
1620257680000|2021-05-05 23:34:40|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|16
1620257700000|2021-05-05 23:35:00|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|13
1620257720000|2021-05-05 23:35:20|4163.52|4162.92|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|12
1620257730000|2021-05-05 23:35:30|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|5
1620257740000|2021-05-05 23:35:40|4163.9|4163.3|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|30
1620257750000|2021-05-05 23:35:50|4164.15|4163.55|4164.02|4163.42|4164.15|4163.55|4163.9|4163.3|35
1620257760000|2021-05-05 23:36:00|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|2
1620257790000|2021-05-05 23:36:30|||||||||1
1620257800000|2021-05-05 23:36:40|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|52
1620257820000|2021-05-05 23:37:00|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.77|4163.17|3
1620257840000|2021-05-05 23:37:20|4163.77|4163.17|4163.77|4163.17|4163.9|4163.3|4163.65|4163.05|15
1620257850000|2021-05-05 23:37:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|0
1620257860000|2021-05-05 23:37:40|||||||||18
1620257870000|2021-05-05 23:37:50|||||||||1
1620257890000|2021-05-05 23:38:10|||||||||2
1620257910000|2021-05-05 23:38:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|14
1620257920000|2021-05-05 23:38:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|13
1620257930000|2021-05-05 23:38:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|17
1620257940000|2021-05-05 23:39:00|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.65|4163.05|35
1620257950000|2021-05-05 23:39:10|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|5
1620257960000|2021-05-05 23:39:20|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|5
1620257970000|2021-05-05 23:39:30|||||||||2
1620258010000|2021-05-05 23:40:10|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.77|4163.17|22
1620258020000|2021-05-05 23:40:20|||||||||8
1620258040000|2021-05-05 23:40:40|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|19
1620258070000|2021-05-05 23:41:10|4164.02|4163.42|4164.9|4164.3|4164.9|4164.3|4164.02|4163.42|41
1620258080000|2021-05-05 23:41:20|||||||||22
1620258090000|2021-05-05 23:41:30|4164.77|4164.17|4164.4|4163.8|4164.77|4164.17|4164.4|4163.8|25
1620258100000|2021-05-05 23:41:40|4164.65|4164.05|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|24
1620258110000|2021-05-05 23:41:50|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|2
1620258120000|2021-05-05 23:42:00|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|22
1620258150000|2021-05-05 23:42:30|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|7
1620258170000|2021-05-05 23:42:50|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4165.02|4164.42|15
1620258180000|2021-05-05 23:43:00|||||||||1
1620258210000|2021-05-05 23:43:30|||||||||3
1620258220000|2021-05-05 23:43:40|||||||||12
1620258230000|2021-05-05 23:43:50|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|6
1620258240000|2021-05-05 23:44:00|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4165.02|4164.42|11
1620258250000|2021-05-05 23:44:10|||||||||4
1620258260000|2021-05-05 23:44:20|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|15
1620258270000|2021-05-05 23:44:30|4164.77|4164.17|4164.4|4163.8|4164.77|4164.17|4164.4|4163.8|22
1620258290000|2021-05-05 23:44:50|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|13
1620258300000|2021-05-05 23:45:00|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|30
1620258310000|2021-05-05 23:45:10|4165.27|4164.67|4165.4|4164.8|4165.4|4164.8|4165.27|4164.67|20
1620258320000|2021-05-05 23:45:20|4165.27|4164.67|4164.9|4164.3|4165.27|4164.67|4164.65|4164.05|17
1620258340000|2021-05-05 23:45:40|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|9
1620258350000|2021-05-05 23:45:50|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|25
1620258360000|2021-05-05 23:46:00|4164.27|4163.67|4164.65|4164.05|4164.9|4164.3|4164.27|4163.67|43
1620258370000|2021-05-05 23:46:10|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|14
1620258380000|2021-05-05 23:46:20|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|3
1620258390000|2021-05-05 23:46:30|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|4
1620258400000|2021-05-05 23:46:40|||||||||13
1620258420000|2021-05-05 23:47:00|4165.02|4164.42|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|19
1620258430000|2021-05-05 23:47:10|4165.02|4164.42|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|15
1620258450000|2021-05-05 23:47:30|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|16
1620258460000|2021-05-05 23:47:40|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|8
1620258470000|2021-05-05 23:47:50|4164.77|4164.17|4164.77|4164.17|4164.9|4164.3|4164.77|4164.17|9
1620258480000|2021-05-05 23:48:00|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|34
1620258490000|2021-05-05 23:48:10|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|13
1620258500000|2021-05-05 23:48:20|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|3
1620258510000|2021-05-05 23:48:30|4164.4|4163.8|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|22
1620258520000|2021-05-05 23:48:40|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|3
1620258530000|2021-05-05 23:48:50|||||||||25
1620258540000|2021-05-05 23:49:00|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|6
1620258550000|2021-05-05 23:49:10|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|22
1620258560000|2021-05-05 23:49:20|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|8
1620258570000|2021-05-05 23:49:30|||||||||1
1620258580000|2021-05-05 23:49:40|||||||||1
1620258600000|2021-05-05 23:50:00|4165.02|4164.42|4165.4|4164.8|4165.4|4164.8|4165.02|4164.42|33
1620258610000|2021-05-05 23:50:10|4165.15|4164.55|4165.65|4165.05|4165.65|4165.05|4165.15|4164.55|36
1620258620000|2021-05-05 23:50:20|4165.4|4164.8|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|8
1620258630000|2021-05-05 23:50:30|||||||||12
1620258640000|2021-05-05 23:50:40|||||||||1
1620258650000|2021-05-05 23:50:50|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|36
1620258660000|2021-05-05 23:51:00|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|25
1620258670000|2021-05-05 23:51:10|||||||||8
1620258680000|2021-05-05 23:51:20|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|21
1620258690000|2021-05-05 23:51:30|||||||||2
1620258710000|2021-05-05 23:51:50|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|19
1620258720000|2021-05-05 23:52:00|4165.4|4164.8|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|27
1620258730000|2021-05-05 23:52:10|4165.9|4165.3|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|39
1620258740000|2021-05-05 23:52:20|||||||||21
1620258750000|2021-05-05 23:52:30|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|4166.02|4165.42|6
1620258760000|2021-05-05 23:52:40|4165.9|4165.3|4166.4|4165.8|4166.4|4165.8|4165.9|4165.3|59
1620258770000|2021-05-05 23:52:50|4166.65|4166.05|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|74
1620258780000|2021-05-05 23:53:00|4167.15|4166.55|4167.77|4167.17|4167.77|4167.17|4167.15|4166.55|118
1620258790000|2021-05-05 23:53:10|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.4|4166.8|161
1620258800000|2021-05-05 23:53:20|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|33
1620258810000|2021-05-05 23:53:30|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|8
1620258820000|2021-05-05 23:53:40|4168.15|4167.55|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|189
1620258830000|2021-05-05 23:53:50|4167.9|4167.3|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|33
1620258840000|2021-05-05 23:54:00|4168.15|4167.55|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|31
1620258850000|2021-05-05 23:54:10|4168.02|4167.42|4167.9|4167.3|4168.02|4167.42|4167.9|4167.3|17
1620258860000|2021-05-05 23:54:20|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|13
1620258870000|2021-05-05 23:54:30|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|18
1620258880000|2021-05-05 23:54:40|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|47
1620258890000|2021-05-05 23:54:50|||||||||4
1620258900000|2021-05-05 23:55:00|4168.02|4167.42|4167.65|4167.05|4168.15|4167.55|4167.65|4167.05|54
1620258910000|2021-05-05 23:55:10|4167.52|4166.92|4167.77|4167.17|4167.9|4167.3|4167.52|4166.92|48
1620258920000|2021-05-05 23:55:20|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|3
1620258930000|2021-05-05 23:55:30|4167.9|4167.3|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|25
1620258940000|2021-05-05 23:55:40|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|15
1620258950000|2021-05-05 23:55:50|4167.77|4167.17|4167.65|4167.05|4167.77|4167.17|4167.65|4167.05|60
1620258960000|2021-05-05 23:56:00|4167.77|4167.17|4167.77|4167.17|4167.9|4167.3|4167.65|4167.05|19
1620258970000|2021-05-05 23:56:10|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|17
1620258980000|2021-05-05 23:56:20|||||||||37
1620258990000|2021-05-05 23:56:30|||||||||46
1620259000000|2021-05-05 23:56:40|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|3
1620259010000|2021-05-05 23:56:50|||||||||9
1620259020000|2021-05-05 23:57:00|4167.4|4166.8|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|32
1620259030000|2021-05-05 23:57:10|4167.65|4167.05|4167.15|4166.55|4167.65|4167.05|4167.15|4166.55|44
1620259040000|2021-05-05 23:57:20|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|20
1620259050000|2021-05-05 23:57:30|4167.52|4166.92|4167.52|4166.92|4167.65|4167.05|4167.4|4166.8|9
1620259060000|2021-05-05 23:57:40|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|7
1620259070000|2021-05-05 23:57:50|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|4
1620259080000|2021-05-05 23:58:00|||||||||3
1620259090000|2021-05-05 23:58:10|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|5
1620259100000|2021-05-05 23:58:20|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|19
1620259110000|2021-05-05 23:58:30|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|13
1620259120000|2021-05-05 23:58:40|4167.77|4167.17|4167.65|4167.05|4167.77|4167.17|4167.65|4167.05|14
1620259130000|2021-05-05 23:58:50|4167.9|4167.3|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|79
1620259140000|2021-05-05 23:59:00|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|7
1620259150000|2021-05-05 23:59:10|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|10
1620259160000|2021-05-05 23:59:20|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|38
1620259170000|2021-05-05 23:59:30|4168.15|4167.55|4168.27|4167.67|4168.27|4167.67|4168.15|4167.55|13
1620259180000|2021-05-05 23:59:40|4168.15|4167.55|4168.15|4167.55|4168.27|4167.67|4167.9|4167.3|27
1620259190000|2021-05-05 23:59:50|4168.27|4167.67|4167.9|4167.3|4168.4|4167.8|4167.9|4167.3|43
1620259200000|2021-05-06 00:00:00|4167.65|4167.05|4168.4|4167.8|4168.4|4167.8|4167.4|4166.8|249
1620259210000|2021-05-06 00:00:10|4168.27|4167.67|4167.9|4167.3|4168.4|4167.8|4167.9|4167.3|112
1620259220000|2021-05-06 00:00:20|4168.15|4167.55|4167.9|4167.3|4168.4|4167.8|4167.9|4167.3|62
1620259230000|2021-05-06 00:00:30|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|61
1620259240000|2021-05-06 00:00:40|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|46
1620259250000|2021-05-06 00:00:50|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|48
1620259260000|2021-05-06 00:01:00|4168.02|4167.42|4169.4|4168.8|4169.4|4168.8|4168.02|4167.42|218
1620259270000|2021-05-06 00:01:10|4169.27|4168.67|4168.9|4168.3|4169.4|4168.8|4168.9|4168.3|130
1620259280000|2021-05-06 00:01:20|4169.02|4168.42|4168.9|4168.3|4169.4|4168.8|4168.9|4168.3|98
1620259290000|2021-05-06 00:01:30|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|119
1620259300000|2021-05-06 00:01:40|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|33
1620259310000|2021-05-06 00:01:50|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|56
1620259320000|2021-05-06 00:02:00|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|100
1620259330000|2021-05-06 00:02:10|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|33
1620259340000|2021-05-06 00:02:20|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|67
1620259350000|2021-05-06 00:02:30|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|28
1620259360000|2021-05-06 00:02:40|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|12
1620259370000|2021-05-06 00:02:50|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|36
1620259380000|2021-05-06 00:03:00|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|84
1620259390000|2021-05-06 00:03:10|||||||||3
1620259400000|2021-05-06 00:03:20|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|46
1620259410000|2021-05-06 00:03:30|4168.65|4168.05|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|62
1620259420000|2021-05-06 00:03:40|4168.4|4167.8|4167.9|4167.3|4168.4|4167.8|4167.9|4167.3|99
1620259430000|2021-05-06 00:03:50|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|62
1620259440000|2021-05-06 00:04:00|4168.02|4167.42|4168.65|4168.05|4168.65|4168.05|4168.02|4167.42|144
1620259450000|2021-05-06 00:04:10|4168.9|4168.3|4169.15|4168.55|4169.4|4168.8|4168.9|4168.3|147
1620259460000|2021-05-06 00:04:20|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|90
1620259470000|2021-05-06 00:04:30|4169.52|4168.92|4168.9|4168.3|4169.52|4168.92|4168.9|4168.3|41
1620259480000|2021-05-06 00:04:40|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|17
1620259490000|2021-05-06 00:04:50|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|21
1620259500000|2021-05-06 00:05:00|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4168.65|4168.05|68
1620259510000|2021-05-06 00:05:10|4168.9|4168.3|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|17
1620259520000|2021-05-06 00:05:20|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|10
1620259530000|2021-05-06 00:05:30|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|5
1620259550000|2021-05-06 00:05:50|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|31
1620259560000|2021-05-06 00:06:00|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|62
1620259570000|2021-05-06 00:06:10|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|28
1620259580000|2021-05-06 00:06:20|||||||||3
1620259590000|2021-05-06 00:06:30|4168.27|4167.67|4168.52|4167.92|4168.65|4168.05|4168.15|4167.55|75
1620259600000|2021-05-06 00:06:40|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|26
1620259610000|2021-05-06 00:06:50|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|31
1620259620000|2021-05-06 00:07:00|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|47
1620259630000|2021-05-06 00:07:10|4168.52|4167.92|4168.15|4167.55|4168.65|4168.05|4168.15|4167.55|27
1620259640000|2021-05-06 00:07:20|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|27
1620259650000|2021-05-06 00:07:30|4168.65|4168.05|4168.77|4168.17|4168.9|4168.3|4168.65|4168.05|38
1620259660000|2021-05-06 00:07:40|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|13
1620259670000|2021-05-06 00:07:50|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|36
1620259680000|2021-05-06 00:08:00|4168.15|4167.55|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|51
1620259690000|2021-05-06 00:08:10|4168.02|4167.42|4167.77|4167.17|4168.15|4167.55|4167.77|4167.17|55
1620259700000|2021-05-06 00:08:20|4167.65|4167.05|4167.15|4166.55|4167.65|4167.05|4167.15|4166.55|143
1620259710000|2021-05-06 00:08:30|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|37
1620259720000|2021-05-06 00:08:40|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|129
1620259730000|2021-05-06 00:08:50|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.65|4166.05|145
1620259740000|2021-05-06 00:09:00|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|115
1620259750000|2021-05-06 00:09:10|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|37
1620259760000|2021-05-06 00:09:20|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|35
1620259770000|2021-05-06 00:09:30|||||||||28
1620259780000|2021-05-06 00:09:40|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|30
1620259790000|2021-05-06 00:09:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|43
1620259800000|2021-05-06 00:10:00|4166.65|4166.05|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|70
1620259810000|2021-05-06 00:10:10|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|31
1620259820000|2021-05-06 00:10:20|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|39
1620259830000|2021-05-06 00:10:30|||||||||6
1620259850000|2021-05-06 00:10:50|||||||||12
1620259860000|2021-05-06 00:11:00|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|69
1620259870000|2021-05-06 00:11:10|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|52
1620259880000|2021-05-06 00:11:20|4167.9|4167.3|4167.65|4167.05|4168.15|4167.55|4167.65|4167.05|78
1620259890000|2021-05-06 00:11:30|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|62
1620259900000|2021-05-06 00:11:40|||||||||7
1620259920000|2021-05-06 00:12:00|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|57
1620259930000|2021-05-06 00:12:10|4167.9|4167.3|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|48
1620259940000|2021-05-06 00:12:20|||||||||40
1620259950000|2021-05-06 00:12:30|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|18
1620259960000|2021-05-06 00:12:40|||||||||4
1620259970000|2021-05-06 00:12:50|4167.4|4166.8|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|51
1620259980000|2021-05-06 00:13:00|4167.65|4167.05|4167.65|4167.05|4167.77|4167.17|4167.4|4166.8|50
1620259990000|2021-05-06 00:13:10|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|10
1620260000000|2021-05-06 00:13:20|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|11
1620260010000|2021-05-06 00:13:30|4167.52|4166.92|4167.15|4166.55|4167.52|4166.92|4167.15|4166.55|66
1620260020000|2021-05-06 00:13:40|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|34
1620260030000|2021-05-06 00:13:50|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|30
1620260040000|2021-05-06 00:14:00|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|21
1620260050000|2021-05-06 00:14:10|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|14
1620260070000|2021-05-06 00:14:30|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|22
1620260080000|2021-05-06 00:14:40|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|1
1620260090000|2021-05-06 00:14:50|4166.77|4166.17|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|59
1620260100000|2021-05-06 00:15:00|4166.77|4166.17|4167.15|4166.55|4167.15|4166.55|4166.77|4166.17|43
1620260110000|2021-05-06 00:15:10|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|28
1620260120000|2021-05-06 00:15:20|||||||||4
1620260130000|2021-05-06 00:15:30|||||||||30
1620260140000|2021-05-06 00:15:40|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|26
1620260150000|2021-05-06 00:15:50|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|16
1620260160000|2021-05-06 00:16:00|4167.27|4166.67|4167.65|4167.05|4167.65|4167.05|4167.27|4166.67|48
1620260170000|2021-05-06 00:16:10|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|31
1620260180000|2021-05-06 00:16:20|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|22
1620260190000|2021-05-06 00:16:30|||||||||13
1620260200000|2021-05-06 00:16:40|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|10
1620260210000|2021-05-06 00:16:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|41
1620260220000|2021-05-06 00:17:00|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|32
1620260230000|2021-05-06 00:17:10|4167.4|4166.8|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|28
1620260240000|2021-05-06 00:17:20|4167.27|4166.67|4167.4|4166.8|4167.65|4167.05|4167.15|4166.55|26
1620260250000|2021-05-06 00:17:30|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|63
1620260260000|2021-05-06 00:17:40|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|2
1620260270000|2021-05-06 00:17:50|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|21
1620260280000|2021-05-06 00:18:00|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|30
1620260300000|2021-05-06 00:18:20|4167.9|4167.3|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|17
1620260310000|2021-05-06 00:18:30|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|44
1620260320000|2021-05-06 00:18:40|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|44
1620260330000|2021-05-06 00:18:50|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|7
1620260340000|2021-05-06 00:19:00|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|31
1620260350000|2021-05-06 00:19:10|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|11
1620260360000|2021-05-06 00:19:20|||||||||8
1620260370000|2021-05-06 00:19:30|4167.4|4166.8|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|23
1620260380000|2021-05-06 00:19:40|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|14
1620260400000|2021-05-06 00:20:00|4167.15|4166.55|4167.65|4167.05|4167.65|4167.05|4167.15|4166.55|72
1620260410000|2021-05-06 00:20:10|||||||||12
1620260420000|2021-05-06 00:20:20|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|31
1620260430000|2021-05-06 00:20:30|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|29
1620260440000|2021-05-06 00:20:40|4167.4|4166.8|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|53
1620260450000|2021-05-06 00:20:50|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|53
1620260460000|2021-05-06 00:21:00|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|24
1620260480000|2021-05-06 00:21:20|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|39
1620260500000|2021-05-06 00:21:40|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|17
1620260510000|2021-05-06 00:21:50|||||||||41
1620260520000|2021-05-06 00:22:00|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|44
1620260530000|2021-05-06 00:22:10|4167.27|4166.67|4166.9|4166.3|4167.4|4166.8|4166.9|4166.3|51
1620260540000|2021-05-06 00:22:20|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|21
1620260550000|2021-05-06 00:22:30|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|7
1620260560000|2021-05-06 00:22:40|4167.27|4166.67|4167.02|4166.42|4167.27|4166.67|4167.02|4166.42|48
1620260570000|2021-05-06 00:22:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|21
1620260580000|2021-05-06 00:23:00|4166.65|4166.05|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|31
1620260590000|2021-05-06 00:23:10|4166.77|4166.17|4166.65|4166.05|4166.77|4166.17|4166.65|4166.05|26
1620260600000|2021-05-06 00:23:20|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.77|4166.17|27
1620260610000|2021-05-06 00:23:30|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.77|4166.17|35
1620260620000|2021-05-06 00:23:40|||||||||4
1620260630000|2021-05-06 00:23:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|18
1620260640000|2021-05-06 00:24:00|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|30
1620260650000|2021-05-06 00:24:10|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|53
1620260660000|2021-05-06 00:24:20|4167.15|4166.55|4167.27|4166.67|4167.27|4166.67|4167.15|4166.55|20
1620260670000|2021-05-06 00:24:30|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|11
1620260690000|2021-05-06 00:24:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|11
1620260710000|2021-05-06 00:25:10|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|18
1620260720000|2021-05-06 00:25:20|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|0
1620260730000|2021-05-06 00:25:30|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|13
1620260740000|2021-05-06 00:25:40|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|24
1620260750000|2021-05-06 00:25:50|4167.4|4166.8|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|10
1620260760000|2021-05-06 00:26:00|||||||||19
1620260770000|2021-05-06 00:26:10|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|25
1620260780000|2021-05-06 00:26:20|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|15
1620260790000|2021-05-06 00:26:30|4167.02|4166.42|4167.02|4166.42|4167.15|4166.55|4166.9|4166.3|28
1620260800000|2021-05-06 00:26:40|4167.15|4166.55|4167.02|4166.42|4167.15|4166.55|4166.9|4166.3|10
1620260810000|2021-05-06 00:26:50|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|2
1620260820000|2021-05-06 00:27:00|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|23
1620260830000|2021-05-06 00:27:10|||||||||1
1620260850000|2021-05-06 00:27:30|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|29
1620260860000|2021-05-06 00:27:40|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|4167.27|4166.67|2
1620260870000|2021-05-06 00:27:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|5
1620260880000|2021-05-06 00:28:00|4167.27|4166.67|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|29
1620260890000|2021-05-06 00:28:10|||||||||1
1620260900000|2021-05-06 00:28:20|4167.4|4166.8|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|30
1620260910000|2021-05-06 00:28:30|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|12
1620260920000|2021-05-06 00:28:40|||||||||1
1620260930000|2021-05-06 00:28:50|||||||||13
1620260940000|2021-05-06 00:29:00|||||||||1
1620260950000|2021-05-06 00:29:10|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|17
1620260960000|2021-05-06 00:29:20|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|28
1620260970000|2021-05-06 00:29:30|4167.52|4166.92|4167.15|4166.55|4167.52|4166.92|4167.15|4166.55|25
1620260980000|2021-05-06 00:29:40|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|11
1620260990000|2021-05-06 00:29:50|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|12
1620261010000|2021-05-06 00:30:10|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|13
1620261020000|2021-05-06 00:30:20|4167.27|4166.67|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|17
1620261040000|2021-05-06 00:30:40|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|42
1620261050000|2021-05-06 00:30:50|||||||||5
1620261060000|2021-05-06 00:31:00|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|18
1620261070000|2021-05-06 00:31:10|4167.4|4166.8|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|19
1620261080000|2021-05-06 00:31:20|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|42
1620261090000|2021-05-06 00:31:30|4167.77|4167.17|4168.15|4167.55|4168.15|4167.55|4167.77|4167.17|116
1620261100000|2021-05-06 00:31:40|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|43
1620261110000|2021-05-06 00:31:50|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|28
1620261130000|2021-05-06 00:32:10|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|51
1620261140000|2021-05-06 00:32:20|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|29
1620261170000|2021-05-06 00:32:50|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|24
1620261180000|2021-05-06 00:33:00|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.77|4167.17|29
1620261190000|2021-05-06 00:33:10|||||||||1
1620261200000|2021-05-06 00:33:20|||||||||2
1620261210000|2021-05-06 00:33:30|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|15
1620261220000|2021-05-06 00:33:40|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|11
1620261240000|2021-05-06 00:34:00|||||||||15
1620261250000|2021-05-06 00:34:10|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|24
1620261280000|2021-05-06 00:34:40|4168.02|4167.42|4167.9|4167.3|4168.02|4167.42|4167.65|4167.05|43
1620261290000|2021-05-06 00:34:50|4167.77|4167.17|4167.4|4166.8|4167.9|4167.3|4167.4|4166.8|61
1620261300000|2021-05-06 00:35:00|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|22
1620261310000|2021-05-06 00:35:10|4167.52|4166.92|4167.15|4166.55|4167.52|4166.92|4167.15|4166.55|81
1620261320000|2021-05-06 00:35:20|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|32
1620261330000|2021-05-06 00:35:30|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|18
1620261340000|2021-05-06 00:35:40|||||||||9
1620261350000|2021-05-06 00:35:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|54
1620261360000|2021-05-06 00:36:00|4167.4|4166.8|4167.9|4167.3|4168.15|4167.55|4167.4|4166.8|118
1620261370000|2021-05-06 00:36:10|4168.02|4167.42|4168.02|4167.42|4168.15|4167.55|4167.9|4167.3|19
1620261380000|2021-05-06 00:36:20|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|0
1620261390000|2021-05-06 00:36:30|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|31
1620261400000|2021-05-06 00:36:40|4168.02|4167.42|4167.65|4167.05|4168.02|4167.42|4167.65|4167.05|27
1620261420000|2021-05-06 00:37:00|4167.4|4166.8|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|15
1620261440000|2021-05-06 00:37:20|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|15
1620261470000|2021-05-06 00:37:50|||||||||13
1620261480000|2021-05-06 00:38:00|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|21
1620261520000|2021-05-06 00:38:40|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|42
1620261530000|2021-05-06 00:38:50|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|18
1620261540000|2021-05-06 00:39:00|||||||||8
1620261550000|2021-05-06 00:39:10|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|24
1620261570000|2021-05-06 00:39:30|4168.15|4167.55|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|90
1620261580000|2021-05-06 00:39:40|4168.27|4167.67|4168.4|4167.8|4168.65|4168.05|4168.27|4167.67|96
1620261590000|2021-05-06 00:39:50|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|18
1620261600000|2021-05-06 00:40:00|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|20
1620261610000|2021-05-06 00:40:10|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|15
1620261620000|2021-05-06 00:40:20|||||||||18
1620261630000|2021-05-06 00:40:30|4168.77|4168.17|4168.4|4167.8|4168.77|4168.17|4168.4|4167.8|69
1620261640000|2021-05-06 00:40:40|4168.52|4167.92|4168.4|4167.8|4168.52|4167.92|4168.4|4167.8|18
1620261650000|2021-05-06 00:40:50|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|22
1620261660000|2021-05-06 00:41:00|4168.52|4167.92|4168.4|4167.8|4168.52|4167.92|4168.27|4167.67|34
1620261670000|2021-05-06 00:41:10|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|9
1620261680000|2021-05-06 00:41:20|4168.27|4167.67|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|8
1620261690000|2021-05-06 00:41:30|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|10
1620261700000|2021-05-06 00:41:40|||||||||3
1620261730000|2021-05-06 00:42:10|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|40
1620261740000|2021-05-06 00:42:20|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|6
1620261760000|2021-05-06 00:42:40|||||||||4
1620261770000|2021-05-06 00:42:50|||||||||15
1620261780000|2021-05-06 00:43:00|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|17
1620261790000|2021-05-06 00:43:10|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.65|4168.05|79
1620261800000|2021-05-06 00:43:20|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|26
1620261810000|2021-05-06 00:43:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|31
1620261820000|2021-05-06 00:43:40|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|100
1620261830000|2021-05-06 00:43:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|24
1620261840000|2021-05-06 00:44:00|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|37
1620261850000|2021-05-06 00:44:10|||||||||1
1620261860000|2021-05-06 00:44:20|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|27
1620261870000|2021-05-06 00:44:30|||||||||18
1620261880000|2021-05-06 00:44:40|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|25
1620261890000|2021-05-06 00:44:50|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|70
1620261900000|2021-05-06 00:45:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|9
1620261910000|2021-05-06 00:45:10|||||||||11
1620261930000|2021-05-06 00:45:30|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|62
1620261940000|2021-05-06 00:45:40|||||||||45
1620261950000|2021-05-06 00:45:50|||||||||33
1620261960000|2021-05-06 00:46:00|4169.77|4169.17|4169.77|4169.17|4169.77|4169.17|4169.77|4169.17|33
1620261970000|2021-05-06 00:46:10|4169.65|4169.05|4170.15|4169.55|4170.15|4169.55|4169.65|4169.05|135
1620261980000|2021-05-06 00:46:20|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|56
1620261990000|2021-05-06 00:46:30|||||||||6
1620262000000|2021-05-06 00:46:40|4169.9|4169.3|4170.02|4169.42|4170.15|4169.55|4169.9|4169.3|39
1620262010000|2021-05-06 00:46:50|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|32
1620262020000|2021-05-06 00:47:00|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|17
1620262030000|2021-05-06 00:47:10|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|88
1620262040000|2021-05-06 00:47:20|||||||||5
1620262050000|2021-05-06 00:47:30|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|37
1620262060000|2021-05-06 00:47:40|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|32
1620262070000|2021-05-06 00:47:50|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|26
1620262080000|2021-05-06 00:48:00|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|7
1620262090000|2021-05-06 00:48:10|4170.52|4169.92|4170.4|4169.8|4170.52|4169.92|4170.4|4169.8|10
1620262100000|2021-05-06 00:48:20|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|36
1620262120000|2021-05-06 00:48:40|||||||||28
1620262130000|2021-05-06 00:48:50|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|52
1620262140000|2021-05-06 00:49:00|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|95
1620262150000|2021-05-06 00:49:10|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|65
1620262160000|2021-05-06 00:49:20|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|79
1620262170000|2021-05-06 00:49:30|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|66
1620262180000|2021-05-06 00:49:40|4171.4|4170.8|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|64
1620262190000|2021-05-06 00:49:50|||||||||4
1620262200000|2021-05-06 00:50:00|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|117
1620262210000|2021-05-06 00:50:10|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|35
1620262220000|2021-05-06 00:50:20|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|39
1620262230000|2021-05-06 00:50:30|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|33
1620262240000|2021-05-06 00:50:40|||||||||2
1620262260000|2021-05-06 00:51:00|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|65
1620262270000|2021-05-06 00:51:10|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|75
1620262280000|2021-05-06 00:51:20|||||||||42
1620262290000|2021-05-06 00:51:30|||||||||15
1620262300000|2021-05-06 00:51:40|||||||||15
1620262310000|2021-05-06 00:51:50|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|65
1620262320000|2021-05-06 00:52:00|4171.4|4170.8|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|71
1620262330000|2021-05-06 00:52:10|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|20
1620262340000|2021-05-06 00:52:20|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|10
1620262350000|2021-05-06 00:52:30|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|37
1620262360000|2021-05-06 00:52:40|4171.27|4170.67|4170.9|4170.3|4171.4|4170.8|4170.9|4170.3|37
1620262370000|2021-05-06 00:52:50|||||||||14
1620262390000|2021-05-06 00:53:10|||||||||14
1620262400000|2021-05-06 00:53:20|||||||||5
1620262410000|2021-05-06 00:53:30|4170.65|4170.05|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|44
1620262420000|2021-05-06 00:53:40|||||||||40
1620262430000|2021-05-06 00:53:50|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|27
1620262440000|2021-05-06 00:54:00|||||||||1
1620262460000|2021-05-06 00:54:20|||||||||7
1620262470000|2021-05-06 00:54:30|||||||||14
1620262480000|2021-05-06 00:54:40|||||||||3
1620262490000|2021-05-06 00:54:50|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|9
1620262500000|2021-05-06 00:55:00|4170.65|4170.05|4171.02|4170.42|4171.15|4170.55|4170.65|4170.05|118
1620262510000|2021-05-06 00:55:10|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|6
1620262530000|2021-05-06 00:55:30|||||||||2
1620262540000|2021-05-06 00:55:40|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|34
1620262560000|2021-05-06 00:56:00|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|60
1620262570000|2021-05-06 00:56:10|||||||||21
1620262580000|2021-05-06 00:56:20|||||||||27
1620262600000|2021-05-06 00:56:40|4170.52|4169.92|4170.4|4169.8|4170.52|4169.92|4170.4|4169.8|21
1620262610000|2021-05-06 00:56:50|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|6
1620262620000|2021-05-06 00:57:00|||||||||51
1620262630000|2021-05-06 00:57:10|||||||||6
1620262640000|2021-05-06 00:57:20|||||||||17
1620262650000|2021-05-06 00:57:30|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|21
1620262670000|2021-05-06 00:57:50|4170.52|4169.92|4170.4|4169.8|4170.52|4169.92|4170.4|4169.8|10
1620262680000|2021-05-06 00:58:00|||||||||1
1620262690000|2021-05-06 00:58:10|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|25
1620262700000|2021-05-06 00:58:20|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|16
1620262710000|2021-05-06 00:58:30|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|11
1620262720000|2021-05-06 00:58:40|||||||||53
1620262730000|2021-05-06 00:58:50|||||||||10
1620262740000|2021-05-06 00:59:00|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|31
1620262750000|2021-05-06 00:59:10|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|42
1620262760000|2021-05-06 00:59:20|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|35
1620262770000|2021-05-06 00:59:30|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|3
1620262790000|2021-05-06 00:59:50|||||||||21
1620262800000|2021-05-06 01:00:00|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|108
1620262810000|2021-05-06 01:00:10|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|20
1620262820000|2021-05-06 01:00:20|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|14
1620262830000|2021-05-06 01:00:30|||||||||1
1620262840000|2021-05-06 01:00:40|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|18
1620262850000|2021-05-06 01:00:50|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|42
1620262860000|2021-05-06 01:01:00|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|31
1620262870000|2021-05-06 01:01:10|4170.02|4169.42|4170.15|4169.55|4170.4|4169.8|4170.02|4169.42|68
1620262880000|2021-05-06 01:01:20|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|34
1620262890000|2021-05-06 01:01:30|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|21
1620262900000|2021-05-06 01:01:40|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|26
1620262910000|2021-05-06 01:01:50|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|46
1620262920000|2021-05-06 01:02:00|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|45
1620262930000|2021-05-06 01:02:10|||||||||3
1620262940000|2021-05-06 01:02:20|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|13
1620262960000|2021-05-06 01:02:40|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|21
1620262970000|2021-05-06 01:02:50|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|35
1620262980000|2021-05-06 01:03:00|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|29
1620262990000|2021-05-06 01:03:10|4170.02|4169.42|4170.02|4169.42|4170.15|4169.55|4169.9|4169.3|6
1620263000000|2021-05-06 01:03:20|4169.9|4169.3|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|13
1620263010000|2021-05-06 01:03:30|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|32
1620263020000|2021-05-06 01:03:40|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|15
1620263030000|2021-05-06 01:03:50|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|22
1620263050000|2021-05-06 01:04:10|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|40
1620263060000|2021-05-06 01:04:20|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|44
1620263070000|2021-05-06 01:04:30|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|19
1620263080000|2021-05-06 01:04:40|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|6
1620263090000|2021-05-06 01:04:50|||||||||1
1620263100000|2021-05-06 01:05:00|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|44
1620263110000|2021-05-06 01:05:10|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|49
1620263120000|2021-05-06 01:05:20|4170.65|4170.05|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|38
1620263130000|2021-05-06 01:05:30|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|23
1620263150000|2021-05-06 01:05:50|||||||||3
1620263160000|2021-05-06 01:06:00|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4171.02|4170.42|85
1620263180000|2021-05-06 01:06:20|||||||||17
1620263190000|2021-05-06 01:06:30|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|36
1620263200000|2021-05-06 01:06:40|||||||||41
1620263210000|2021-05-06 01:06:50|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|22
1620263220000|2021-05-06 01:07:00|4171.65|4171.05|4171.65|4171.05|4171.77|4171.17|4171.65|4171.05|91
1620263230000|2021-05-06 01:07:10|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|16
1620263240000|2021-05-06 01:07:20|||||||||22
1620263250000|2021-05-06 01:07:30|||||||||1
1620263260000|2021-05-06 01:07:40|4171.27|4170.67|4171.15|4170.55|4171.27|4170.67|4171.15|4170.55|15
1620263270000|2021-05-06 01:07:50|||||||||1
1620263280000|2021-05-06 01:08:00|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|13
1620263300000|2021-05-06 01:08:20|4171.27|4170.67|4170.9|4170.3|4171.27|4170.67|4170.9|4170.3|32
1620263310000|2021-05-06 01:08:30|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|22
1620263320000|2021-05-06 01:08:40|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|23
1620263330000|2021-05-06 01:08:50|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|37
1620263350000|2021-05-06 01:09:10|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|15
1620263360000|2021-05-06 01:09:20|4171.15|4170.55|4171.02|4170.42|4171.15|4170.55|4171.02|4170.42|24
1620263370000|2021-05-06 01:09:30|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|7
1620263380000|2021-05-06 01:09:40|4170.9|4170.3|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|24
1620263390000|2021-05-06 01:09:50|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|5
1620263400000|2021-05-06 01:10:00|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|46
1620263410000|2021-05-06 01:10:10|||||||||1
1620263420000|2021-05-06 01:10:20|||||||||1
1620263430000|2021-05-06 01:10:30|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|40
1620263450000|2021-05-06 01:10:50|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|43
1620263460000|2021-05-06 01:11:00|4171.65|4171.05|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|24
1620263470000|2021-05-06 01:11:10|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|16
1620263480000|2021-05-06 01:11:20|4171.4|4170.8|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|21
1620263490000|2021-05-06 01:11:30|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|13
1620263500000|2021-05-06 01:11:40|4171.4|4170.8|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|19
1620263520000|2021-05-06 01:12:00|4171.65|4171.05|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|38
1620263530000|2021-05-06 01:12:10|4171.27|4170.67|4171.15|4170.55|4171.27|4170.67|4171.15|4170.55|34
1620263540000|2021-05-06 01:12:20|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|13
1620263550000|2021-05-06 01:12:30|4170.77|4170.17|4170.65|4170.05|4170.77|4170.17|4170.65|4170.05|36
1620263570000|2021-05-06 01:12:50|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|15
1620263580000|2021-05-06 01:13:00|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|13
1620263590000|2021-05-06 01:13:10|4170.9|4170.3|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|51
1620263600000|2021-05-06 01:13:20|||||||||1
1620263610000|2021-05-06 01:13:30|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|8
1620263620000|2021-05-06 01:13:40|||||||||7
1620263640000|2021-05-06 01:14:00|4171.02|4170.42|4171.02|4170.42|4171.15|4170.55|4170.9|4170.3|40
1620263650000|2021-05-06 01:14:10|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|10
1620263660000|2021-05-06 01:14:20|4170.77|4170.17|4170.65|4170.05|4170.77|4170.17|4170.65|4170.05|17
1620263670000|2021-05-06 01:14:30|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|18
1620263680000|2021-05-06 01:14:40|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|13
1620263690000|2021-05-06 01:14:50|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|14
1620263700000|2021-05-06 01:15:00|4171.02|4170.42|4170.65|4170.05|4171.15|4170.55|4170.65|4170.05|67
1620263710000|2021-05-06 01:15:10|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|22
1620263720000|2021-05-06 01:15:20|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|15
1620263730000|2021-05-06 01:15:30|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|7
1620263740000|2021-05-06 01:15:40|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|25
1620263750000|2021-05-06 01:15:50|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|89
1620263760000|2021-05-06 01:16:00|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|196
1620263770000|2021-05-06 01:16:10|4172.27|4171.67|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|51
1620263780000|2021-05-06 01:16:20|4172.4|4171.8|4172.15|4171.55|4172.4|4171.8|4171.9|4171.3|86
1620263790000|2021-05-06 01:16:30|4172.02|4171.42|4171.9|4171.3|4172.02|4171.42|4171.9|4171.3|33
1620263800000|2021-05-06 01:16:40|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|26
1620263810000|2021-05-06 01:16:50|4171.65|4171.05|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|91
1620263820000|2021-05-06 01:17:00|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|31
1620263830000|2021-05-06 01:17:10|4171.77|4171.17|4172.15|4171.55|4172.15|4171.55|4171.77|4171.17|39
1620263840000|2021-05-06 01:17:20|4172.02|4171.42|4172.4|4171.8|4172.4|4171.8|4172.02|4171.42|67
1620263850000|2021-05-06 01:17:30|4172.27|4171.67|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|43
1620263870000|2021-05-06 01:17:50|4171.9|4171.3|4171.9|4171.3|4172.15|4171.55|4171.9|4171.3|54
1620263880000|2021-05-06 01:18:00|4172.02|4171.42|4172.15|4171.55|4172.15|4171.55|4172.02|4171.42|12
1620263890000|2021-05-06 01:18:10|4171.9|4171.3|4171.9|4171.3|4172.02|4171.42|4171.9|4171.3|18
1620263900000|2021-05-06 01:18:20|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|29
1620263910000|2021-05-06 01:18:30|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|40
1620263920000|2021-05-06 01:18:40|||||||||5
1620263930000|2021-05-06 01:18:50|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|14
1620263940000|2021-05-06 01:19:00|4172.02|4171.42|4171.9|4171.3|4172.15|4171.55|4171.9|4171.3|19
1620263950000|2021-05-06 01:19:10|4172.15|4171.55|4172.15|4171.55|4172.27|4171.67|4172.15|4171.55|78
1620263960000|2021-05-06 01:19:20|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|9
1620263970000|2021-05-06 01:19:30|4172.52|4171.92|4172.52|4171.92|4172.52|4171.92|4172.52|4171.92|41
1620263980000|2021-05-06 01:19:40|4172.65|4172.05|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|102
1620263990000|2021-05-06 01:19:50|||||||||11
1620264000000|2021-05-06 01:20:00|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|96
1620264010000|2021-05-06 01:20:10|4172.9|4172.3|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|71
1620264020000|2021-05-06 01:20:20|4172.9|4172.3|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|48
1620264030000|2021-05-06 01:20:30|4172.9|4172.3|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|41
1620264040000|2021-05-06 01:20:40|4172.77|4172.17|4172.65|4172.05|4172.77|4172.17|4172.65|4172.05|37
1620264050000|2021-05-06 01:20:50|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|113
1620264060000|2021-05-06 01:21:00|4172.27|4171.67|4172.65|4172.05|4172.65|4172.05|4172.27|4171.67|86
1620264070000|2021-05-06 01:21:10|4172.52|4171.92|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|11
1620264080000|2021-05-06 01:21:20|4172.52|4171.92|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|18
1620264090000|2021-05-06 01:21:30|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|5
1620264110000|2021-05-06 01:21:50|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|32
1620264120000|2021-05-06 01:22:00|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|93
1620264130000|2021-05-06 01:22:10|||||||||2
1620264150000|2021-05-06 01:22:30|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|27
1620264160000|2021-05-06 01:22:40|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|73
1620264170000|2021-05-06 01:22:50|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|27
1620264180000|2021-05-06 01:23:00|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|27
1620264190000|2021-05-06 01:23:10|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|55
1620264200000|2021-05-06 01:23:20|4173.52|4172.92|4173.15|4172.55|4173.52|4172.92|4173.15|4172.55|139
1620264210000|2021-05-06 01:23:30|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|64
1620264220000|2021-05-06 01:23:40|4172.65|4172.05|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|40
1620264230000|2021-05-06 01:23:50|||||||||2
1620264240000|2021-05-06 01:24:00|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|36
1620264250000|2021-05-06 01:24:10|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|69
1620264260000|2021-05-06 01:24:20|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|38
1620264270000|2021-05-06 01:24:30|4173.9|4173.3|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|84
1620264280000|2021-05-06 01:24:40|||||||||9
1620264290000|2021-05-06 01:24:50|4173.9|4173.3|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|37
1620264300000|2021-05-06 01:25:00|4173.9|4173.3|4174.27|4173.67|4174.27|4173.67|4173.65|4173.05|109
1620264310000|2021-05-06 01:25:10|4174.15|4173.55|4174.02|4173.42|4174.4|4173.8|4173.9|4173.3|146
1620264320000|2021-05-06 01:25:20|4174.15|4173.55|4174.9|4174.3|4174.9|4174.3|4174.15|4173.55|269
1620264330000|2021-05-06 01:25:30|4174.65|4174.05|4174.65|4174.05|4174.9|4174.3|4174.65|4174.05|78
1620264340000|2021-05-06 01:25:40|4174.9|4174.3|4175.15|4174.55|4175.15|4174.55|4174.9|4174.3|138
1620264350000|2021-05-06 01:25:50|4175.02|4174.42|4174.9|4174.3|4175.02|4174.42|4174.9|4174.3|36
1620264360000|2021-05-06 01:26:00|4174.77|4174.17|4174.9|4174.3|4174.9|4174.3|4174.77|4174.17|36
1620264370000|2021-05-06 01:26:10|4174.77|4174.17|4174.4|4173.8|4174.77|4174.17|4174.4|4173.8|57
1620264380000|2021-05-06 01:26:20|4174.65|4174.05|4174.65|4174.05|4174.65|4174.05|4174.65|4174.05|18
1620264400000|2021-05-06 01:26:40|4174.4|4173.8|4174.4|4173.8|4174.65|4174.05|4174.4|4173.8|48
1620264410000|2021-05-06 01:26:50|||||||||38
1620264420000|2021-05-06 01:27:00|4174.65|4174.05|4174.4|4173.8|4174.65|4174.05|4174.4|4173.8|56
1620264430000|2021-05-06 01:27:10|4174.65|4174.05|4174.52|4173.92|4174.65|4174.05|4174.52|4173.92|36
1620264440000|2021-05-06 01:27:20|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|18
1620264450000|2021-05-06 01:27:30|4174.27|4173.67|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|22
1620264470000|2021-05-06 01:27:50|4173.9|4173.3|4174.15|4173.55|4174.15|4173.55|4173.9|4173.3|100
1620264480000|2021-05-06 01:28:00|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|81
1620264490000|2021-05-06 01:28:10|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|19
1620264500000|2021-05-06 01:28:20|4174.15|4173.55|4174.02|4173.42|4174.15|4173.55|4173.9|4173.3|38
1620264510000|2021-05-06 01:28:30|4174.15|4173.55|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|10
1620264520000|2021-05-06 01:28:40|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|11
1620264530000|2021-05-06 01:28:50|||||||||12
1620264540000|2021-05-06 01:29:00|4174.02|4173.42|4174.27|4173.67|4174.27|4173.67|4174.02|4173.42|29
1620264550000|2021-05-06 01:29:10|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|15
1620264560000|2021-05-06 01:29:20|4174.27|4173.67|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|48
1620264570000|2021-05-06 01:29:30|4174.4|4173.8|4174.27|4173.67|4174.4|4173.8|4174.27|4173.67|90
1620264580000|2021-05-06 01:29:40|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|9
1620264590000|2021-05-06 01:29:50|4174.27|4173.67|4174.4|4173.8|4174.4|4173.8|4174.27|4173.67|14
1620264600000|2021-05-06 01:30:00|4174.15|4173.55|4174.15|4173.55|4174.27|4173.67|4174.02|4173.42|110
1620264610000|2021-05-06 01:30:10|4173.9|4173.3|4173.65|4173.05|4174.15|4173.55|4173.65|4173.05|52
1620264620000|2021-05-06 01:30:20|4173.9|4173.3|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|37
1620264630000|2021-05-06 01:30:30|4173.77|4173.17|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|48
1620264640000|2021-05-06 01:30:40|4173.4|4172.8|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|68
1620264650000|2021-05-06 01:30:50|4173.4|4172.8|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|19
1620264660000|2021-05-06 01:31:00|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|47
1620264670000|2021-05-06 01:31:10|4173.65|4173.05|4173.52|4172.92|4173.65|4173.05|4173.4|4172.8|51
1620264680000|2021-05-06 01:31:20|4173.4|4172.8|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|32
1620264690000|2021-05-06 01:31:30|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|30
1620264700000|2021-05-06 01:31:40|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4173.52|4172.92|15
1620264710000|2021-05-06 01:31:50|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.52|4172.92|3
1620264720000|2021-05-06 01:32:00|4173.4|4172.8|4173.52|4172.92|4173.65|4173.05|4173.4|4172.8|15
1620264730000|2021-05-06 01:32:10|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|19
1620264740000|2021-05-06 01:32:20|4173.4|4172.8|4172.9|4172.3|4173.4|4172.8|4172.9|4172.3|54
1620264750000|2021-05-06 01:32:30|4173.15|4172.55|4173.4|4172.8|4173.4|4172.8|4172.9|4172.3|62
1620264760000|2021-05-06 01:32:40|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|33
1620264770000|2021-05-06 01:32:50|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|14
1620264780000|2021-05-06 01:33:00|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|152
1620264790000|2021-05-06 01:33:10|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|34
1620264800000|2021-05-06 01:33:20|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|44
1620264810000|2021-05-06 01:33:30|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|10
1620264820000|2021-05-06 01:33:40|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|15
1620264830000|2021-05-06 01:33:50|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|100
1620264840000|2021-05-06 01:34:00|4172.77|4172.17|4172.4|4171.8|4172.9|4172.3|4172.4|4171.8|96
1620264850000|2021-05-06 01:34:10|||||||||9
1620264860000|2021-05-06 01:34:20|4172.52|4171.92|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|58
1620264870000|2021-05-06 01:34:30|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|42
1620264880000|2021-05-06 01:34:40|||||||||1
1620264890000|2021-05-06 01:34:50|4172.4|4171.8|4172.52|4171.92|4172.52|4171.92|4172.4|4171.8|47
1620264900000|2021-05-06 01:35:00|4172.4|4171.8|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|104
1620264910000|2021-05-06 01:35:10|4172.77|4172.17|4172.9|4172.3|4173.02|4172.42|4172.65|4172.05|79
1620264920000|2021-05-06 01:35:20|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|37
1620264930000|2021-05-06 01:35:30|4172.65|4172.05|4172.77|4172.17|4172.9|4172.3|4172.65|4172.05|48
1620264940000|2021-05-06 01:35:40|4172.9|4172.3|4173.15|4172.55|4173.15|4172.55|4172.65|4172.05|30
1620264950000|2021-05-06 01:35:50|4172.9|4172.3|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|38
1620264960000|2021-05-06 01:36:00|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|11
1620264970000|2021-05-06 01:36:10|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|31
1620264980000|2021-05-06 01:36:20|||||||||3
1620264990000|2021-05-06 01:36:30|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.02|4172.42|44
1620265000000|2021-05-06 01:36:40|4173.02|4172.42|4173.15|4172.55|4173.4|4172.8|4173.02|4172.42|52
1620265010000|2021-05-06 01:36:50|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4172.9|4172.3|24
1620265020000|2021-05-06 01:37:00|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|31
1620265030000|2021-05-06 01:37:10|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|12
1620265040000|2021-05-06 01:37:20|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|47
1620265050000|2021-05-06 01:37:30|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|41
1620265060000|2021-05-06 01:37:40|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|33
1620265070000|2021-05-06 01:37:50|4173.02|4172.42|4173.15|4172.55|4173.4|4172.8|4173.02|4172.42|81
1620265080000|2021-05-06 01:38:00|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|8
1620265090000|2021-05-06 01:38:10|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|20
1620265100000|2021-05-06 01:38:20|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|1
1620265110000|2021-05-06 01:38:30|4173.02|4172.42|4173.4|4172.8|4173.4|4172.8|4172.9|4172.3|25
1620265120000|2021-05-06 01:38:40|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|63
1620265130000|2021-05-06 01:38:50|4173.52|4172.92|4173.52|4172.92|4173.65|4173.05|4173.4|4172.8|25
1620265140000|2021-05-06 01:39:00|4173.4|4172.8|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|61
1620265160000|2021-05-06 01:39:20|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.02|4172.42|53
1620265180000|2021-05-06 01:39:40|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|10
1620265190000|2021-05-06 01:39:50|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|11
1620265200000|2021-05-06 01:40:00|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|18
1620265220000|2021-05-06 01:40:20|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|38
1620265230000|2021-05-06 01:40:30|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.02|4172.42|35
1620265240000|2021-05-06 01:40:40|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|20
1620265250000|2021-05-06 01:40:50|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|31
1620265260000|2021-05-06 01:41:00|4173.02|4172.42|4173.4|4172.8|4173.4|4172.8|4173.02|4172.42|19
1620265270000|2021-05-06 01:41:10|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|12
1620265280000|2021-05-06 01:41:20|4172.9|4172.3|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|8
1620265290000|2021-05-06 01:41:30|4173.02|4172.42|4173.02|4172.42|4173.15|4172.55|4172.9|4172.3|9
1620265300000|2021-05-06 01:41:40|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|33
1620265310000|2021-05-06 01:41:50|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|4
1620265320000|2021-05-06 01:42:00|4173.15|4172.55|4173.02|4172.42|4173.15|4172.55|4173.02|4172.42|27
1620265330000|2021-05-06 01:42:10|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|43
1620265340000|2021-05-06 01:42:20|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|13
1620265350000|2021-05-06 01:42:30|||||||||2
1620265360000|2021-05-06 01:42:40|4172.9|4172.3|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|42
1620265370000|2021-05-06 01:42:50|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|14
1620265380000|2021-05-06 01:43:00|4172.9|4172.3|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|20
1620265390000|2021-05-06 01:43:10|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|5
1620265400000|2021-05-06 01:43:20|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|41
1620265410000|2021-05-06 01:43:30|4172.52|4171.92|4172.52|4171.92|4172.52|4171.92|4172.52|4171.92|3
1620265420000|2021-05-06 01:43:40|4172.4|4171.8|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|29
1620265430000|2021-05-06 01:43:50|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|27
1620265440000|2021-05-06 01:44:00|4172.52|4171.92|4172.15|4171.55|4172.52|4171.92|4172.15|4171.55|71
1620265450000|2021-05-06 01:44:10|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|24
1620265460000|2021-05-06 01:44:20|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|15
1620265470000|2021-05-06 01:44:30|4172.4|4171.8|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|26
1620265480000|2021-05-06 01:44:40|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|7
1620265490000|2021-05-06 01:44:50|4172.52|4171.92|4172.52|4171.92|4172.65|4172.05|4172.4|4171.8|5
1620265500000|2021-05-06 01:45:00|4172.65|4172.05|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|19
1620265510000|2021-05-06 01:45:10|||||||||4
1620265520000|2021-05-06 01:45:20|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|11
1620265530000|2021-05-06 01:45:30|||||||||2
1620265540000|2021-05-06 01:45:40|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|13
1620265550000|2021-05-06 01:45:50|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|16
1620265560000|2021-05-06 01:46:00|4173.02|4172.42|4172.65|4172.05|4173.02|4172.42|4172.65|4172.05|27
1620265570000|2021-05-06 01:46:10|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|37
1620265580000|2021-05-06 01:46:20|4172.52|4171.92|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|31
1620265590000|2021-05-06 01:46:30|||||||||18
1620265600000|2021-05-06 01:46:40|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|8
1620265610000|2021-05-06 01:46:50|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|30
1620265620000|2021-05-06 01:47:00|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|26
1620265630000|2021-05-06 01:47:10|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|88
1620265640000|2021-05-06 01:47:20|||||||||2
1620265650000|2021-05-06 01:47:30|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|12
1620265660000|2021-05-06 01:47:40|4173.27|4172.67|4173.27|4172.67|4173.4|4172.8|4173.15|4172.55|24
1620265670000|2021-05-06 01:47:50|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4172.9|4172.3|33
1620265680000|2021-05-06 01:48:00|4172.9|4172.3|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|11
1620265690000|2021-05-06 01:48:10|4173.02|4172.42|4173.4|4172.8|4173.4|4172.8|4172.9|4172.3|24
1620265700000|2021-05-06 01:48:20|4173.15|4172.55|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|31
1620265710000|2021-05-06 01:48:30|||||||||20
1620265720000|2021-05-06 01:48:40|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|25
1620265730000|2021-05-06 01:48:50|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|3
1620265740000|2021-05-06 01:49:00|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|32
1620265750000|2021-05-06 01:49:10|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|22
1620265760000|2021-05-06 01:49:20|4172.9|4172.3|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|47
1620265770000|2021-05-06 01:49:30|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|11
1620265780000|2021-05-06 01:49:40|||||||||1
1620265790000|2021-05-06 01:49:50|4173.27|4172.67|4173.65|4173.05|4173.65|4173.05|4173.27|4172.67|18
1620265800000|2021-05-06 01:50:00|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|23
1620265810000|2021-05-06 01:50:10|||||||||3
1620265820000|2021-05-06 01:50:20|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|9
1620265830000|2021-05-06 01:50:30|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|24
1620265840000|2021-05-06 01:50:40|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|10
1620265850000|2021-05-06 01:50:50|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|6
1620265860000|2021-05-06 01:51:00|4173.15|4172.55|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|25
1620265870000|2021-05-06 01:51:10|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|26
1620265880000|2021-05-06 01:51:20|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|4
1620265890000|2021-05-06 01:51:30|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|18
1620265910000|2021-05-06 01:51:50|4173.27|4172.67|4173.27|4172.67|4173.27|4172.67|4173.27|4172.67|4
1620265920000|2021-05-06 01:52:00|4173.4|4172.8|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|45
1620265930000|2021-05-06 01:52:10|||||||||1
1620265940000|2021-05-06 01:52:20|||||||||5
1620265950000|2021-05-06 01:52:30|||||||||2
1620265960000|2021-05-06 01:52:40|4173.52|4172.92|4173.4|4172.8|4173.52|4172.92|4173.4|4172.8|26
1620265970000|2021-05-06 01:52:50|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|39
1620265980000|2021-05-06 01:53:00|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|28
1620265990000|2021-05-06 01:53:10|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.52|4172.92|25
1620266000000|2021-05-06 01:53:20|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|18
1620266010000|2021-05-06 01:53:30|4173.77|4173.17|4173.65|4173.05|4173.77|4173.17|4173.65|4173.05|32
1620266030000|2021-05-06 01:53:50|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|11
1620266040000|2021-05-06 01:54:00|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|25
1620266050000|2021-05-06 01:54:10|4173.52|4172.92|4173.4|4172.8|4173.52|4172.92|4173.4|4172.8|32
1620266060000|2021-05-06 01:54:20|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|60
1620266070000|2021-05-06 01:54:30|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|16
1620266090000|2021-05-06 01:54:50|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|38
1620266100000|2021-05-06 01:55:00|4173.52|4172.92|4173.52|4172.92|4173.65|4173.05|4173.4|4172.8|24
1620266110000|2021-05-06 01:55:10|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4173.65|4173.05|4
1620266120000|2021-05-06 01:55:20|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|24
1620266130000|2021-05-06 01:55:30|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|2
1620266140000|2021-05-06 01:55:40|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|7
1620266150000|2021-05-06 01:55:50|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|7
1620266160000|2021-05-06 01:56:00|4173.9|4173.3|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|34
1620266170000|2021-05-06 01:56:10|4173.52|4172.92|4173.15|4172.55|4173.52|4172.92|4173.15|4172.55|36
1620266180000|2021-05-06 01:56:20|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|27
1620266190000|2021-05-06 01:56:30|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|12
1620266200000|2021-05-06 01:56:40|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|15
1620266220000|2021-05-06 01:57:00|4173.27|4172.67|4173.27|4172.67|4173.4|4172.8|4173.15|4172.55|26
1620266230000|2021-05-06 01:57:10|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|21
1620266240000|2021-05-06 01:57:20|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|12
1620266250000|2021-05-06 01:57:30|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|5
1620266260000|2021-05-06 01:57:40|||||||||1
1620266270000|2021-05-06 01:57:50|4173.4|4172.8|4173.4|4172.8|4173.52|4172.92|4173.4|4172.8|53
1620266280000|2021-05-06 01:58:00|4173.65|4173.05|4173.65|4173.05|4173.77|4173.17|4173.65|4173.05|39
1620266300000|2021-05-06 01:58:20|4173.77|4173.17|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|42
1620266320000|2021-05-06 01:58:40|4173.9|4173.3|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|26
1620266330000|2021-05-06 01:58:50|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|14
1620266340000|2021-05-06 01:59:00|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|6
1620266350000|2021-05-06 01:59:10|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|12
1620266360000|2021-05-06 01:59:20|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.52|4172.92|2
1620266370000|2021-05-06 01:59:30|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|21
1620266380000|2021-05-06 01:59:40|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|25
1620266390000|2021-05-06 01:59:50|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|21
1620266400000|2021-05-06 02:00:00|4174.15|4173.55|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|80
1620266410000|2021-05-06 02:00:10|4174.27|4173.67|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|44
1620266420000|2021-05-06 02:00:20|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|51
1620266430000|2021-05-06 02:00:30|4173.65|4173.05|4173.52|4172.92|4173.65|4173.05|4173.4|4172.8|27
1620266440000|2021-05-06 02:00:40|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|15
1620266450000|2021-05-06 02:00:50|||||||||1
1620266460000|2021-05-06 02:01:00|||||||||44
1620266470000|2021-05-06 02:01:10|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|49
1620266480000|2021-05-06 02:01:20|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|29
1620266500000|2021-05-06 02:01:40|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|24
1620266510000|2021-05-06 02:01:50|4173.15|4172.55|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|19
1620266520000|2021-05-06 02:02:00|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|31
1620266530000|2021-05-06 02:02:10|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|34
1620266540000|2021-05-06 02:02:20|||||||||9
1620266550000|2021-05-06 02:02:30|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|20
1620266560000|2021-05-06 02:02:40|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|3
1620266580000|2021-05-06 02:03:00|4173.02|4172.42|4173.02|4172.42|4173.02|4172.42|4172.9|4172.3|49
1620266590000|2021-05-06 02:03:10|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|5
1620266600000|2021-05-06 02:03:20|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|26
1620266610000|2021-05-06 02:03:30|||||||||3
1620266630000|2021-05-06 02:03:50|||||||||1
1620266640000|2021-05-06 02:04:00|||||||||1
1620266650000|2021-05-06 02:04:10|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|44
1620266660000|2021-05-06 02:04:20|||||||||7
1620266670000|2021-05-06 02:04:30|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4
1620266680000|2021-05-06 02:04:40|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|27
1620266690000|2021-05-06 02:04:50|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|24
1620266700000|2021-05-06 02:05:00|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|20
1620266710000|2021-05-06 02:05:10|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|6
1620266720000|2021-05-06 02:05:20|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|14
1620266730000|2021-05-06 02:05:30|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.77|4172.17|24
1620266740000|2021-05-06 02:05:40|||||||||1
1620266760000|2021-05-06 02:06:00|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|10
1620266770000|2021-05-06 02:06:10|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|4
1620266780000|2021-05-06 02:06:20|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|19
1620266790000|2021-05-06 02:06:30|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|16
1620266800000|2021-05-06 02:06:40|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|10
1620266810000|2021-05-06 02:06:50|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|6
1620266820000|2021-05-06 02:07:00|||||||||1
1620266840000|2021-05-06 02:07:20|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|22
1620266850000|2021-05-06 02:07:30|||||||||2
1620266860000|2021-05-06 02:07:40|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|56
1620266880000|2021-05-06 02:08:00|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|51
1620266900000|2021-05-06 02:08:20|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|9
1620266910000|2021-05-06 02:08:30|4172.15|4171.55|4171.9|4171.3|4172.15|4171.55|4171.9|4171.3|46
1620266920000|2021-05-06 02:08:40|||||||||70
1620266930000|2021-05-06 02:08:50|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|22
1620266940000|2021-05-06 02:09:00|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|156
1620266950000|2021-05-06 02:09:10|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|41
1620266960000|2021-05-06 02:09:20|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|47
1620266970000|2021-05-06 02:09:30|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|34
1620266980000|2021-05-06 02:09:40|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|24
1620266990000|2021-05-06 02:09:50|4171.77|4171.17|4171.65|4171.05|4171.77|4171.17|4171.65|4171.05|16
1620267000000|2021-05-06 02:10:00|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|15
1620267010000|2021-05-06 02:10:10|||||||||54
1620267020000|2021-05-06 02:10:20|||||||||5
1620267030000|2021-05-06 02:10:30|||||||||38
1620267040000|2021-05-06 02:10:40|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|8
1620267050000|2021-05-06 02:10:50|||||||||19
1620267060000|2021-05-06 02:11:00|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|4
1620267080000|2021-05-06 02:11:20|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|14
1620267090000|2021-05-06 02:11:30|4172.02|4171.42|4171.9|4171.3|4172.15|4171.55|4171.9|4171.3|26
1620267110000|2021-05-06 02:11:50|4171.77|4171.17|4171.77|4171.17|4171.9|4171.3|4171.77|4171.17|19
1620267120000|2021-05-06 02:12:00|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.65|4171.05|23
1620267130000|2021-05-06 02:12:10|||||||||1
1620267140000|2021-05-06 02:12:20|4172.02|4171.42|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|6
1620267150000|2021-05-06 02:12:30|4172.02|4171.42|4172.15|4171.55|4172.15|4171.55|4172.02|4171.42|40
1620267160000|2021-05-06 02:12:40|||||||||9
1620267170000|2021-05-06 02:12:50|||||||||25
1620267180000|2021-05-06 02:13:00|4172.02|4171.42|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|47
1620267190000|2021-05-06 02:13:10|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|8
1620267200000|2021-05-06 02:13:20|||||||||1
1620267210000|2021-05-06 02:13:30|||||||||1
1620267220000|2021-05-06 02:13:40|||||||||70
1620267230000|2021-05-06 02:13:50|4171.77|4171.17|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|19
1620267240000|2021-05-06 02:14:00|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|34
1620267250000|2021-05-06 02:14:10|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|31
1620267260000|2021-05-06 02:14:20|4171.77|4171.17|4171.77|4171.17|4171.77|4171.17|4171.77|4171.17|23
1620267270000|2021-05-06 02:14:30|4171.65|4171.05|4171.65|4171.05|4171.77|4171.17|4171.65|4171.05|25
1620267280000|2021-05-06 02:14:40|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|30
1620267300000|2021-05-06 02:15:00|4171.4|4170.8|4171.02|4170.42|4171.65|4171.05|4170.9|4170.3|73
1620267310000|2021-05-06 02:15:10|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|19
1620267320000|2021-05-06 02:15:20|4170.65|4170.05|4170.15|4169.55|4170.65|4170.05|4170.15|4169.55|151
1620267330000|2021-05-06 02:15:30|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|94
1620267340000|2021-05-06 02:15:40|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|36
1620267350000|2021-05-06 02:15:50|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|31
1620267360000|2021-05-06 02:16:00|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|79
1620267370000|2021-05-06 02:16:10|4170.52|4169.92|4170.52|4169.92|4170.52|4169.92|4170.4|4169.8|3
1620267380000|2021-05-06 02:16:20|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|24
1620267390000|2021-05-06 02:16:30|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|14
1620267400000|2021-05-06 02:16:40|||||||||5
1620267410000|2021-05-06 02:16:50|4170.9|4170.3|4170.77|4170.17|4170.9|4170.3|4170.77|4170.17|16
1620267420000|2021-05-06 02:17:00|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|6
1620267430000|2021-05-06 02:17:10|||||||||2
1620267440000|2021-05-06 02:17:20|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|43
1620267450000|2021-05-06 02:17:30|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|31
1620267460000|2021-05-06 02:17:40|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|7
1620267470000|2021-05-06 02:17:50|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|24
1620267480000|2021-05-06 02:18:00|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|18
1620267490000|2021-05-06 02:18:10|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|9
1620267500000|2021-05-06 02:18:20|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|9
1620267510000|2021-05-06 02:18:30|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|9
1620267530000|2021-05-06 02:18:50|||||||||2
1620267540000|2021-05-06 02:19:00|4170.4|4169.8|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|69
1620267550000|2021-05-06 02:19:10|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|11
1620267560000|2021-05-06 02:19:20|4170.15|4169.55|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|23
1620267570000|2021-05-06 02:19:30|4170.27|4169.67|4170.27|4169.67|4170.27|4169.67|4170.15|4169.55|7
1620267580000|2021-05-06 02:19:40|4170.15|4169.55|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|8
1620267590000|2021-05-06 02:19:50|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|0
1620267600000|2021-05-06 02:20:00|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|39
1620267610000|2021-05-06 02:20:10|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|3
1620267620000|2021-05-06 02:20:20|||||||||6
1620267640000|2021-05-06 02:20:40|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|22
1620267650000|2021-05-06 02:20:50|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|20
1620267660000|2021-05-06 02:21:00|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|15
1620267670000|2021-05-06 02:21:10|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|1
1620267680000|2021-05-06 02:21:20|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|2
1620267690000|2021-05-06 02:21:30|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|0
1620267700000|2021-05-06 02:21:40|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|10
1620267720000|2021-05-06 02:22:00|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|40
1620267730000|2021-05-06 02:22:10|||||||||3
1620267740000|2021-05-06 02:22:20|||||||||1
1620267750000|2021-05-06 02:22:30|4170.02|4169.42|4169.65|4169.05|4170.02|4169.42|4169.65|4169.05|26
1620267760000|2021-05-06 02:22:40|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|41
1620267770000|2021-05-06 02:22:50|||||||||1
1620267780000|2021-05-06 02:23:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|7
1620267790000|2021-05-06 02:23:10|||||||||2
1620267810000|2021-05-06 02:23:30|||||||||20
1620267820000|2021-05-06 02:23:40|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|13
1620267840000|2021-05-06 02:24:00|4169.15|4168.55|4168.65|4168.05|4169.15|4168.55|4168.4|4167.8|245
1620267850000|2021-05-06 02:24:10|4168.9|4168.3|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|82
1620267860000|2021-05-06 02:24:20|4168.4|4167.8|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|65
1620267870000|2021-05-06 02:24:30|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|46
1620267880000|2021-05-06 02:24:40|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|38
1620267890000|2021-05-06 02:24:50|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|0
1620267900000|2021-05-06 02:25:00|4168.77|4168.17|4169.15|4168.55|4169.15|4168.55|4168.77|4168.17|68
1620267910000|2021-05-06 02:25:10|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|16
1620267920000|2021-05-06 02:25:20|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|59
1620267930000|2021-05-06 02:25:30|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|9
1620267940000|2021-05-06 02:25:40|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|20
1620267950000|2021-05-06 02:25:50|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|7
1620267960000|2021-05-06 02:26:00|4169.27|4168.67|4169.65|4169.05|4169.65|4169.05|4169.15|4168.55|25
1620267970000|2021-05-06 02:26:10|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.4|4168.8|88
1620267980000|2021-05-06 02:26:20|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|14
1620267990000|2021-05-06 02:26:30|||||||||2
1620268000000|2021-05-06 02:26:40|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|12
1620268010000|2021-05-06 02:26:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|18
1620268020000|2021-05-06 02:27:00|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|13
1620268030000|2021-05-06 02:27:10|4169.52|4168.92|4169.52|4168.92|4169.65|4169.05|4169.4|4168.8|10
1620268040000|2021-05-06 02:27:20|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|5
1620268050000|2021-05-06 02:27:30|||||||||1
1620268060000|2021-05-06 02:27:40|4169.4|4168.8|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|19
1620268070000|2021-05-06 02:27:50|||||||||16
1620268080000|2021-05-06 02:28:00|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|23
1620268090000|2021-05-06 02:28:10|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|12
1620268100000|2021-05-06 02:28:20|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|61
1620268110000|2021-05-06 02:28:30|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|16
1620268120000|2021-05-06 02:28:40|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|24
1620268130000|2021-05-06 02:28:50|||||||||24
1620268140000|2021-05-06 02:29:00|||||||||3
1620268150000|2021-05-06 02:29:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|5
1620268160000|2021-05-06 02:29:20|4169.52|4168.92|4169.52|4168.92|4169.52|4168.92|4169.4|4168.8|8
1620268170000|2021-05-06 02:29:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|4
1620268190000|2021-05-06 02:29:50|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|60
1620268200000|2021-05-06 02:30:00|4169.4|4168.8|4169.9|4169.3|4169.9|4169.3|4169.4|4168.8|74
1620268210000|2021-05-06 02:30:10|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|10
1620268220000|2021-05-06 02:30:20|4169.52|4168.92|4169.52|4168.92|4169.52|4168.92|4169.52|4168.92|12
1620268230000|2021-05-06 02:30:30|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|37
1620268240000|2021-05-06 02:30:40|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|30
1620268250000|2021-05-06 02:30:50|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|19
1620268270000|2021-05-06 02:31:10|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|11
1620268280000|2021-05-06 02:31:20|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|23
1620268290000|2021-05-06 02:31:30|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|53
1620268300000|2021-05-06 02:31:40|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|36
1620268310000|2021-05-06 02:31:50|4170.15|4169.55|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|5
1620268320000|2021-05-06 02:32:00|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|21
1620268330000|2021-05-06 02:32:10|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|5
1620268340000|2021-05-06 02:32:20|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|8
1620268350000|2021-05-06 02:32:30|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|13
1620268360000|2021-05-06 02:32:40|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|7
1620268370000|2021-05-06 02:32:50|4170.02|4169.42|4170.4|4169.8|4170.4|4169.8|4170.02|4169.42|7
1620268380000|2021-05-06 02:33:00|||||||||3
1620268400000|2021-05-06 02:33:20|4170.15|4169.55|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|23
1620268410000|2021-05-06 02:33:30|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|7
1620268420000|2021-05-06 02:33:40|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|3
1620268430000|2021-05-06 02:33:50|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|10
1620268440000|2021-05-06 02:34:00|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|24
1620268450000|2021-05-06 02:34:10|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|6
1620268460000|2021-05-06 02:34:20|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|26
1620268470000|2021-05-06 02:34:30|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|3
1620268480000|2021-05-06 02:34:40|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|7
1620268500000|2021-05-06 02:35:00|||||||||3
1620268510000|2021-05-06 02:35:10|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|14
1620268520000|2021-05-06 02:35:20|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|40
1620268530000|2021-05-06 02:35:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|6
1620268550000|2021-05-06 02:35:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|13
1620268560000|2021-05-06 02:36:00|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|34
1620268570000|2021-05-06 02:36:10|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|14
1620268580000|2021-05-06 02:36:20|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|10
1620268590000|2021-05-06 02:36:30|||||||||4
1620268610000|2021-05-06 02:36:50|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|75
1620268620000|2021-05-06 02:37:00|||||||||14
1620268630000|2021-05-06 02:37:10|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|23
1620268640000|2021-05-06 02:37:20|||||||||4
1620268680000|2021-05-06 02:38:00|||||||||35
1620268690000|2021-05-06 02:38:10|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|21
1620268710000|2021-05-06 02:38:30|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|6
1620268720000|2021-05-06 02:38:40|4170.27|4169.67|4169.9|4169.3|4170.27|4169.67|4169.9|4169.3|18
1620268730000|2021-05-06 02:38:50|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|26
1620268740000|2021-05-06 02:39:00|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|12
1620268750000|2021-05-06 02:39:10|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|5
1620268760000|2021-05-06 02:39:20|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|20
1620268770000|2021-05-06 02:39:30|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|57
1620268780000|2021-05-06 02:39:40|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|19
1620268790000|2021-05-06 02:39:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|19
1620268800000|2021-05-06 02:40:00|4168.9|4168.3|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|62
1620268810000|2021-05-06 02:40:10|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|116
1620268820000|2021-05-06 02:40:20|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|60
1620268830000|2021-05-06 02:40:30|4168.77|4168.17|4169.15|4168.55|4169.15|4168.55|4168.77|4168.17|41
1620268840000|2021-05-06 02:40:40|4169.02|4168.42|4169.02|4168.42|4169.02|4168.42|4169.02|4168.42|21
1620268850000|2021-05-06 02:40:50|4168.9|4168.3|4169.02|4168.42|4169.15|4168.55|4168.9|4168.3|9
1620268860000|2021-05-06 02:41:00|4168.9|4168.3|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|5
1620268870000|2021-05-06 02:41:10|||||||||3
1620268880000|2021-05-06 02:41:20|4168.65|4168.05|4168.52|4167.92|4168.65|4168.05|4168.4|4167.8|36
1620268890000|2021-05-06 02:41:30|4168.4|4167.8|4168.15|4167.55|4168.52|4167.92|4168.15|4167.55|33
1620268900000|2021-05-06 02:41:40|4168.4|4167.8|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|48
1620268910000|2021-05-06 02:41:50|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|4168.27|4167.67|8
1620268920000|2021-05-06 02:42:00|4168.15|4167.55|4167.65|4167.05|4168.15|4167.55|4167.4|4166.8|149
1620268930000|2021-05-06 02:42:10|4167.4|4166.8|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|69
1620268940000|2021-05-06 02:42:20|4166.77|4166.17|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|158
1620268950000|2021-05-06 02:42:30|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.77|4166.17|95
1620268960000|2021-05-06 02:42:40|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|34
1620268970000|2021-05-06 02:42:50|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|26
1620268980000|2021-05-06 02:43:00|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|35
1620268990000|2021-05-06 02:43:10|4167.27|4166.67|4167.52|4166.92|4167.65|4167.05|4167.15|4166.55|84
1620269000000|2021-05-06 02:43:20|4167.4|4166.8|4167.52|4166.92|4167.65|4167.05|4167.4|4166.8|22
1620269010000|2021-05-06 02:43:30|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|21
1620269020000|2021-05-06 02:43:40|4167.52|4166.92|4167.15|4166.55|4167.65|4167.05|4167.15|4166.55|40
1620269030000|2021-05-06 02:43:50|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|12
1620269040000|2021-05-06 02:44:00|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|77
1620269050000|2021-05-06 02:44:10|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|55
1620269060000|2021-05-06 02:44:20|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|81
1620269070000|2021-05-06 02:44:30|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|12
1620269080000|2021-05-06 02:44:40|4166.9|4166.3|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|25
1620269090000|2021-05-06 02:44:50|4167.15|4166.55|4167.02|4166.42|4167.15|4166.55|4166.9|4166.3|41
1620269100000|2021-05-06 02:45:00|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|79
1620269110000|2021-05-06 02:45:10|4166.65|4166.05|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|36
1620269120000|2021-05-06 02:45:20|4167.15|4166.55|4167.15|4166.55|4167.4|4166.8|4166.9|4166.3|42
1620269130000|2021-05-06 02:45:30|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|29
1620269140000|2021-05-06 02:45:40|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|15
1620269150000|2021-05-06 02:45:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|47
1620269160000|2021-05-06 02:46:00|4166.77|4166.17|4166.4|4165.8|4166.77|4166.17|4166.4|4165.8|56
1620269170000|2021-05-06 02:46:10|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|18
1620269180000|2021-05-06 02:46:20|||||||||17
1620269190000|2021-05-06 02:46:30|4166.52|4165.92|4166.65|4166.05|4166.77|4166.17|4166.4|4165.8|57
1620269200000|2021-05-06 02:46:40|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.77|4166.17|4
1620269210000|2021-05-06 02:46:50|||||||||4
1620269220000|2021-05-06 02:47:00|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|13
1620269230000|2021-05-06 02:47:10|4166.4|4165.8|4165.9|4165.3|4166.4|4165.8|4165.9|4165.3|108
1620269240000|2021-05-06 02:47:20|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|39
1620269250000|2021-05-06 02:47:30|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|26
1620269260000|2021-05-06 02:47:40|4165.65|4165.05|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|63
1620269270000|2021-05-06 02:47:50|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|172
1620269280000|2021-05-06 02:48:00|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|70
1620269290000|2021-05-06 02:48:10|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|46
1620269300000|2021-05-06 02:48:20|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|126
1620269310000|2021-05-06 02:48:30|4163.77|4163.17|4164.15|4163.55|4164.15|4163.55|4163.77|4163.17|70
1620269320000|2021-05-06 02:48:40|4164.4|4163.8|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|60
1620269330000|2021-05-06 02:48:50|4164.15|4163.55|4164.52|4163.92|4164.65|4164.05|4164.15|4163.55|65
1620269340000|2021-05-06 02:49:00|4164.4|4163.8|4164.15|4163.55|4164.52|4163.92|4163.9|4163.3|54
1620269350000|2021-05-06 02:49:10|4164.27|4163.67|4164.27|4163.67|4164.4|4163.8|4164.15|4163.55|20
1620269360000|2021-05-06 02:49:20|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|21
1620269370000|2021-05-06 02:49:30|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|39
1620269380000|2021-05-06 02:49:40|4163.77|4163.17|4164.4|4163.8|4164.4|4163.8|4163.77|4163.17|58
1620269390000|2021-05-06 02:49:50|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|50
1620269400000|2021-05-06 02:50:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|37
1620269410000|2021-05-06 02:50:10|4163.9|4163.3|4163.65|4163.05|4164.15|4163.55|4163.4|4162.8|97
1620269420000|2021-05-06 02:50:20|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|72
1620269430000|2021-05-06 02:50:30|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|36
1620269440000|2021-05-06 02:50:40|4163.52|4162.92|4163.15|4162.55|4163.65|4163.05|4163.15|4162.55|87
1620269450000|2021-05-06 02:50:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|87
1620269460000|2021-05-06 02:51:00|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|42
1620269470000|2021-05-06 02:51:10|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|65
1620269480000|2021-05-06 02:51:20|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|53
1620269490000|2021-05-06 02:51:30|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|69
1620269500000|2021-05-06 02:51:40|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|64
1620269510000|2021-05-06 02:51:50|4162.9|4162.3|4163.02|4162.42|4163.15|4162.55|4162.9|4162.3|84
1620269520000|2021-05-06 02:52:00|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|16
1620269530000|2021-05-06 02:52:10|4162.77|4162.17|4162.9|4162.3|4162.9|4162.3|4162.77|4162.17|139
1620269540000|2021-05-06 02:52:20|4162.65|4162.05|4162.65|4162.05|4162.9|4162.3|4162.65|4162.05|42
1620269550000|2021-05-06 02:52:30|||||||||3
1620269560000|2021-05-06 02:52:40|4162.4|4161.8|4160.4|4159.8|4162.4|4161.8|4159.9|4159.3|1211
1620269570000|2021-05-06 02:52:50|4160.65|4160.05|4160.4|4159.8|4160.9|4160.3|4160.15|4159.55|278
1620269580000|2021-05-06 02:53:00|4160.65|4160.05|4160.65|4160.05|4161.15|4160.55|4160.4|4159.8|228
1620269590000|2021-05-06 02:53:10|4160.77|4160.17|4161.15|4160.55|4161.15|4160.55|4160.77|4160.17|67
1620269600000|2021-05-06 02:53:20|4161.02|4160.42|4161.4|4160.8|4161.4|4160.8|4160.9|4160.3|103
1620269610000|2021-05-06 02:53:30|4161.52|4160.92|4161.65|4161.05|4161.65|4161.05|4161.52|4160.92|42
1620269620000|2021-05-06 02:53:40|4161.4|4160.8|4161.4|4160.8|4161.4|4160.8|4161.4|4160.8|56
1620269630000|2021-05-06 02:53:50|4161.52|4160.92|4161.4|4160.8|4161.52|4160.92|4161.4|4160.8|21
1620269640000|2021-05-06 02:54:00|4161.15|4160.55|4160.9|4160.3|4161.15|4160.55|4160.9|4160.3|112
1620269650000|2021-05-06 02:54:10|4161.02|4160.42|4161.15|4160.55|4161.15|4160.55|4161.02|4160.42|44
1620269660000|2021-05-06 02:54:20|4160.9|4160.3|4161.9|4161.3|4161.9|4161.3|4160.9|4160.3|96
1620269670000|2021-05-06 02:54:30|4161.65|4161.05|4161.9|4161.3|4161.9|4161.3|4161.52|4160.92|40
1620269680000|2021-05-06 02:54:40|4162.15|4161.55|4162.15|4161.55|4162.15|4161.55|4162.15|4161.55|26
1620269690000|2021-05-06 02:54:50|4162.4|4161.8|4162.15|4161.55|4162.65|4162.05|4162.15|4161.55|93
1620269700000|2021-05-06 02:55:00|4162.02|4161.42|4161.65|4161.05|4162.02|4161.42|4161.4|4160.8|93
1620269710000|2021-05-06 02:55:10|4161.52|4160.92|4161.9|4161.3|4161.9|4161.3|4161.52|4160.92|30
1620269720000|2021-05-06 02:55:20|4162.02|4161.42|4162.4|4161.8|4162.4|4161.8|4161.9|4161.3|66
1620269730000|2021-05-06 02:55:30|||||||||14
1620269740000|2021-05-06 02:55:40|4162.9|4162.3|4162.77|4162.17|4162.9|4162.3|4162.65|4162.05|228
1620269750000|2021-05-06 02:55:50|4162.65|4162.05|4162.4|4161.8|4162.9|4162.3|4162.4|4161.8|29
1620269760000|2021-05-06 02:56:00|4162.15|4161.55|4162.4|4161.8|4162.4|4161.8|4162.15|4161.55|37
1620269770000|2021-05-06 02:56:10|4162.15|4161.55|4162.65|4162.05|4162.9|4162.3|4162.15|4161.55|52
1620269780000|2021-05-06 02:56:20|4162.77|4162.17|4162.65|4162.05|4162.9|4162.3|4162.65|4162.05|31
1620269790000|2021-05-06 02:56:30|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|27
1620269800000|2021-05-06 02:56:40|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|27
1620269810000|2021-05-06 02:56:50|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|40
1620269820000|2021-05-06 02:57:00|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|29
1620269830000|2021-05-06 02:57:10|4163.02|4162.42|4163.15|4162.55|4163.27|4162.67|4162.9|4162.3|76
1620269840000|2021-05-06 02:57:20|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|29
1620269850000|2021-05-06 02:57:30|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|25
1620269860000|2021-05-06 02:57:40|4162.65|4162.05|4162.4|4161.8|4162.65|4162.05|4162.4|4161.8|47
1620269870000|2021-05-06 02:57:50|4162.27|4161.67|4161.9|4161.3|4162.27|4161.67|4161.9|4161.3|60
1620269880000|2021-05-06 02:58:00|4161.77|4161.17|4161.4|4160.8|4161.9|4161.3|4161.15|4160.55|189
1620269890000|2021-05-06 02:58:10|4161.52|4160.92|4162.15|4161.55|4162.15|4161.55|4161.4|4160.8|79
1620269900000|2021-05-06 02:58:20|4161.9|4161.3|4162.65|4162.05|4162.65|4162.05|4161.9|4161.3|45
1620269910000|2021-05-06 02:58:30|4162.4|4161.8|4162.4|4161.8|4162.65|4162.05|4162.4|4161.8|101
1620269920000|2021-05-06 02:58:40|4162.52|4161.92|4162.27|4161.67|4162.65|4162.05|4162.15|4161.55|23
1620269930000|2021-05-06 02:58:50|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|4162.27|4161.67|18
1620269940000|2021-05-06 02:59:00|4162.27|4161.67|4163.15|4162.55|4163.15|4162.55|4162.15|4161.55|43
1620269950000|2021-05-06 02:59:10|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|56
1620269960000|2021-05-06 02:59:20|4162.65|4162.05|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|101
1620269970000|2021-05-06 02:59:30|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|24
1620269980000|2021-05-06 02:59:40|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|24
1620269990000|2021-05-06 02:59:50|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|41
1620270000000|2021-05-06 03:00:00|4162.9|4162.3|4162.65|4162.05|4163.15|4162.55|4162.65|4162.05|85
1620270010000|2021-05-06 03:00:10|4162.9|4162.3|4162.65|4162.05|4162.9|4162.3|4162.65|4162.05|35
1620270020000|2021-05-06 03:00:20|4162.77|4162.17|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|13
1620270030000|2021-05-06 03:00:30|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|34
1620270040000|2021-05-06 03:00:40|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|22
1620270050000|2021-05-06 03:00:50|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|49
1620270060000|2021-05-06 03:01:00|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|14
1620270070000|2021-05-06 03:01:10|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|22
1620270080000|2021-05-06 03:01:20|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|43
1620270090000|2021-05-06 03:01:30|||||||||15
1620270100000|2021-05-06 03:01:40|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|44
1620270110000|2021-05-06 03:01:50|4163.15|4162.55|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|21
1620270120000|2021-05-06 03:02:00|4163.27|4162.67|4162.9|4162.3|4163.27|4162.67|4162.65|4162.05|233
1620270130000|2021-05-06 03:02:10|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|11
1620270140000|2021-05-06 03:02:20|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|6
1620270150000|2021-05-06 03:02:30|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|68
1620270160000|2021-05-06 03:02:40|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.65|4162.05|143
1620270170000|2021-05-06 03:02:50|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|47
1620270180000|2021-05-06 03:03:00|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|22
1620270190000|2021-05-06 03:03:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|68
1620270200000|2021-05-06 03:03:20|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|52
1620270210000|2021-05-06 03:03:30|4163.27|4162.67|4163.27|4162.67|4163.27|4162.67|4163.15|4162.55|32
1620270220000|2021-05-06 03:03:40|4163.15|4162.55|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|24
1620270240000|2021-05-06 03:04:00|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|61
1620270250000|2021-05-06 03:04:10|4163.15|4162.55|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|29
1620270260000|2021-05-06 03:04:20|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.65|4162.05|77
1620270270000|2021-05-06 03:04:30|4162.77|4162.17|4162.65|4162.05|4162.9|4162.3|4162.65|4162.05|43
1620270280000|2021-05-06 03:04:40|4162.9|4162.3|4162.9|4162.3|4163.02|4162.42|4162.65|4162.05|73
1620270290000|2021-05-06 03:04:50|4162.4|4161.8|4161.9|4161.3|4162.4|4161.8|4161.9|4161.3|183
1620270300000|2021-05-06 03:05:00|4161.4|4160.8|4162.65|4162.05|4162.65|4162.05|4161.4|4160.8|114
1620270310000|2021-05-06 03:05:10|4162.4|4161.8|4162.65|4162.05|4162.65|4162.05|4162.4|4161.8|9
1620270320000|2021-05-06 03:05:20|||||||||13
1620270330000|2021-05-06 03:05:30|4162.9|4162.3|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|37
1620270340000|2021-05-06 03:05:40|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|21
1620270350000|2021-05-06 03:05:50|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|51
1620270360000|2021-05-06 03:06:00|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|26
1620270370000|2021-05-06 03:06:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|19
1620270380000|2021-05-06 03:06:20|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|105
1620270390000|2021-05-06 03:06:30|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|21
1620270400000|2021-05-06 03:06:40|4163.15|4162.55|4162.9|4162.3|4163.4|4162.8|4162.9|4162.3|49
1620270410000|2021-05-06 03:06:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|35
1620270420000|2021-05-06 03:07:00|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|25
1620270430000|2021-05-06 03:07:10|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|37
1620270440000|2021-05-06 03:07:20|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|24
1620270450000|2021-05-06 03:07:30|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|21
1620270460000|2021-05-06 03:07:40|4163.27|4162.67|4162.9|4162.3|4163.4|4162.8|4162.9|4162.3|48
1620270470000|2021-05-06 03:07:50|||||||||1
1620270480000|2021-05-06 03:08:00|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|54
1620270490000|2021-05-06 03:08:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|15
1620270500000|2021-05-06 03:08:20|4163.27|4162.67|4163.65|4163.05|4163.65|4163.05|4163.27|4162.67|31
1620270510000|2021-05-06 03:08:30|4163.52|4162.92|4163.52|4162.92|4163.65|4163.05|4163.4|4162.8|23
1620270520000|2021-05-06 03:08:40|4163.4|4162.8|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|10
1620270530000|2021-05-06 03:08:50|4163.52|4162.92|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|19
1620270540000|2021-05-06 03:09:00|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|16
1620270550000|2021-05-06 03:09:10|4163.27|4162.67|4163.65|4163.05|4163.65|4163.05|4163.27|4162.67|27
1620270560000|2021-05-06 03:09:20|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.77|4163.17|22
1620270570000|2021-05-06 03:09:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|33
1620270580000|2021-05-06 03:09:40|4164.02|4163.42|4164.02|4163.42|4164.15|4163.55|4163.9|4163.3|33
1620270590000|2021-05-06 03:09:50|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|61
1620270600000|2021-05-06 03:10:00|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|21
1620270610000|2021-05-06 03:10:10|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|60
1620270620000|2021-05-06 03:10:20|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|29
1620270630000|2021-05-06 03:10:30|||||||||6
1620270640000|2021-05-06 03:10:40|4164.52|4163.92|4164.52|4163.92|4164.65|4164.05|4164.4|4163.8|56
1620270650000|2021-05-06 03:10:50|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|12
1620270660000|2021-05-06 03:11:00|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|26
1620270670000|2021-05-06 03:11:10|4164.27|4163.67|4164.65|4164.05|4164.65|4164.05|4164.15|4163.55|33
1620270680000|2021-05-06 03:11:20|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|18
1620270690000|2021-05-06 03:11:30|||||||||41
1620270700000|2021-05-06 03:11:40|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|9
1620270710000|2021-05-06 03:11:50|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|10
1620270720000|2021-05-06 03:12:00|4164.65|4164.05|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|20
1620270730000|2021-05-06 03:12:10|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|23
1620270740000|2021-05-06 03:12:20|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|39
1620270750000|2021-05-06 03:12:30|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.02|4163.42|32
1620270760000|2021-05-06 03:12:40|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|4
1620270780000|2021-05-06 03:13:00|4164.15|4163.55|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|27
1620270790000|2021-05-06 03:13:10|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|8
1620270800000|2021-05-06 03:13:20|||||||||7
1620270810000|2021-05-06 03:13:30|||||||||2
1620270820000|2021-05-06 03:13:40|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|34
1620270830000|2021-05-06 03:13:50|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|12
1620270840000|2021-05-06 03:14:00|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|16
1620270850000|2021-05-06 03:14:10|||||||||5
1620270860000|2021-05-06 03:14:20|4164.65|4164.05|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|19
1620270880000|2021-05-06 03:14:40|||||||||9
1620270890000|2021-05-06 03:14:50|||||||||13
1620270900000|2021-05-06 03:15:00|4164.65|4164.05|4164.4|4163.8|4164.9|4164.3|4164.4|4163.8|49
1620270910000|2021-05-06 03:15:10|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|23
1620270920000|2021-05-06 03:15:20|4164.4|4163.8|4164.15|4163.55|4164.52|4163.92|4164.15|4163.55|106
1620270930000|2021-05-06 03:15:30|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|10
1620270940000|2021-05-06 03:15:40|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|25
1620270950000|2021-05-06 03:15:50|||||||||6
1620270960000|2021-05-06 03:16:00|4164.52|4163.92|4164.52|4163.92|4164.52|4163.92|4164.4|4163.8|8
1620270970000|2021-05-06 03:16:10|4164.65|4164.05|4164.02|4163.42|4164.65|4164.05|4164.02|4163.42|42
1620270980000|2021-05-06 03:16:20|4163.9|4163.3|4164.02|4163.42|4164.15|4163.55|4163.9|4163.3|18
1620270990000|2021-05-06 03:16:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|23
1620271000000|2021-05-06 03:16:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|16
1620271010000|2021-05-06 03:16:50|||||||||2
1620271020000|2021-05-06 03:17:00|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|19
1620271030000|2021-05-06 03:17:10|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|29
1620271040000|2021-05-06 03:17:20|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|18
1620271050000|2021-05-06 03:17:30|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|29
1620271060000|2021-05-06 03:17:40|4164.4|4163.8|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|2
1620271070000|2021-05-06 03:17:50|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|15
1620271080000|2021-05-06 03:18:00|4164.4|4163.8|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|10
1620271090000|2021-05-06 03:18:10|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|22
1620271100000|2021-05-06 03:18:20|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|6
1620271110000|2021-05-06 03:18:30|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|14
1620271120000|2021-05-06 03:18:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|42
1620271130000|2021-05-06 03:18:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|9
1620271140000|2021-05-06 03:19:00|||||||||12
1620271150000|2021-05-06 03:19:10|4163.77|4163.17|4163.4|4162.8|4163.77|4163.17|4163.4|4162.8|80
1620271160000|2021-05-06 03:19:20|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|23
1620271190000|2021-05-06 03:19:50|4163.9|4163.3|4164.27|4163.67|4164.4|4163.8|4163.9|4163.3|87
1620271200000|2021-05-06 03:20:00|4164.15|4163.55|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|59
1620271210000|2021-05-06 03:20:10|4164.27|4163.67|4163.9|4163.3|4164.27|4163.67|4163.9|4163.3|52
1620271220000|2021-05-06 03:20:20|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|39
1620271230000|2021-05-06 03:20:30|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|8
1620271240000|2021-05-06 03:20:40|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|3
1620271250000|2021-05-06 03:20:50|||||||||3
1620271260000|2021-05-06 03:21:00|||||||||4
1620271270000|2021-05-06 03:21:10|4163.77|4163.17|4163.4|4162.8|4163.77|4163.17|4163.4|4162.8|22
1620271280000|2021-05-06 03:21:20|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|103
1620271290000|2021-05-06 03:21:30|||||||||6
1620271300000|2021-05-06 03:21:40|4162.77|4162.17|4162.15|4161.55|4162.77|4162.17|4162.15|4161.55|99
1620271310000|2021-05-06 03:21:50|4161.9|4161.3|4162.4|4161.8|4162.4|4161.8|4161.65|4161.05|118
1620271320000|2021-05-06 03:22:00|4162.65|4162.05|4162.4|4161.8|4162.65|4162.05|4162.4|4161.8|30
1620271330000|2021-05-06 03:22:10|4162.27|4161.67|4161.9|4161.3|4162.27|4161.67|4161.9|4161.3|36
1620271340000|2021-05-06 03:22:20|4161.65|4161.05|4161.65|4161.05|4161.65|4161.05|4161.52|4160.92|46
1620271350000|2021-05-06 03:22:30|4161.77|4161.17|4161.9|4161.3|4161.9|4161.3|4161.77|4161.17|16
1620271360000|2021-05-06 03:22:40|4162.02|4161.42|4162.4|4161.8|4162.4|4161.8|4162.02|4161.42|26
1620271370000|2021-05-06 03:22:50|4162.15|4161.55|4162.15|4161.55|4162.15|4161.55|4162.15|4161.55|5
1620271380000|2021-05-06 03:23:00|4161.9|4161.3|4161.9|4161.3|4161.9|4161.3|4161.9|4161.3|11
1620271390000|2021-05-06 03:23:10|4162.15|4161.55|4162.15|4161.55|4162.4|4161.8|4162.15|4161.55|33
1620271400000|2021-05-06 03:23:20|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|4162.15|4161.55|20
1620271410000|2021-05-06 03:23:30|4162.52|4161.92|4162.65|4162.05|4162.65|4162.05|4162.52|4161.92|33
1620271420000|2021-05-06 03:23:40|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|20
1620271430000|2021-05-06 03:23:50|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|36
1620271440000|2021-05-06 03:24:00|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|1
1620271450000|2021-05-06 03:24:10|||||||||13
1620271460000|2021-05-06 03:24:20|4162.9|4162.3|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|20
1620271470000|2021-05-06 03:24:30|4163.02|4162.42|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|14
1620271480000|2021-05-06 03:24:40|4162.77|4162.17|4163.15|4162.55|4163.15|4162.55|4162.77|4162.17|5
1620271490000|2021-05-06 03:24:50|4163.27|4162.67|4163.27|4162.67|4163.27|4162.67|4163.27|4162.67|22
1620271500000|2021-05-06 03:25:00|4163.4|4162.8|4163.15|4162.55|4163.65|4163.05|4163.15|4162.55|76
1620271510000|2021-05-06 03:25:10|||||||||12
1620271540000|2021-05-06 03:25:40|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|16
1620271550000|2021-05-06 03:25:50|4163.27|4162.67|4163.27|4162.67|4163.27|4162.67|4163.15|4162.55|12
1620271560000|2021-05-06 03:26:00|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.02|4162.42|3
1620271570000|2021-05-06 03:26:10|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|11
1620271580000|2021-05-06 03:26:20|||||||||4
1620271590000|2021-05-06 03:26:30|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|6
1620271600000|2021-05-06 03:26:40|4163.52|4162.92|4163.9|4163.3|4164.02|4163.42|4163.4|4162.8|102
1620271610000|2021-05-06 03:26:50|4164.02|4163.42|4164.15|4163.55|4164.4|4163.8|4163.9|4163.3|51
1620271620000|2021-05-06 03:27:00|||||||||7
1620271630000|2021-05-06 03:27:10|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|10
1620271640000|2021-05-06 03:27:20|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|10
1620271650000|2021-05-06 03:27:30|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|22
1620271670000|2021-05-06 03:27:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|5
1620271680000|2021-05-06 03:28:00|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|15
1620271690000|2021-05-06 03:28:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|11
1620271700000|2021-05-06 03:28:20|4163.65|4163.05|4163.77|4163.17|4163.9|4163.3|4163.65|4163.05|13
1620271710000|2021-05-06 03:28:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|3
1620271720000|2021-05-06 03:28:40|4164.02|4163.42|4163.77|4163.17|4164.02|4163.42|4163.65|4163.05|24
1620271730000|2021-05-06 03:28:50|4163.9|4163.3|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|5
1620271740000|2021-05-06 03:29:00|4163.4|4162.8|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|11
1620271750000|2021-05-06 03:29:10|4163.15|4162.55|4163.4|4162.8|4163.65|4163.05|4163.15|4162.55|27
1620271760000|2021-05-06 03:29:20|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|10
1620271770000|2021-05-06 03:29:30|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|5
1620271790000|2021-05-06 03:29:50|4162.9|4162.3|4163.4|4162.8|4163.4|4162.8|4162.9|4162.3|19
1620271800000|2021-05-06 03:30:00|4163.52|4162.92|4162.9|4162.3|4163.65|4163.05|4162.9|4162.3|52
1620271810000|2021-05-06 03:30:10|4163.15|4162.55|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|26
1620271820000|2021-05-06 03:30:20|4162.9|4162.3|4163.4|4162.8|4163.4|4162.8|4162.9|4162.3|16
1620271830000|2021-05-06 03:30:30|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|6
1620271840000|2021-05-06 03:30:40|4163.27|4162.67|4162.9|4162.3|4163.27|4162.67|4162.9|4162.3|21
1620271850000|2021-05-06 03:30:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|16
1620271860000|2021-05-06 03:31:00|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|16
1620271870000|2021-05-06 03:31:10|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|5
1620271880000|2021-05-06 03:31:20|||||||||14
1620271900000|2021-05-06 03:31:40|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|10
1620271910000|2021-05-06 03:31:50|||||||||27
1620271920000|2021-05-06 03:32:00|4163.52|4162.92|4163.65|4163.05|4163.9|4163.3|4163.52|4162.92|27
1620271930000|2021-05-06 03:32:10|4163.4|4162.8|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|21
1620271940000|2021-05-06 03:32:20|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|5
1620271950000|2021-05-06 03:32:30|4163.52|4162.92|4163.15|4162.55|4163.65|4163.05|4163.15|4162.55|28
1620271960000|2021-05-06 03:32:40|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|27
1620271970000|2021-05-06 03:32:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|5
1620271990000|2021-05-06 03:33:10|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|33
1620272000000|2021-05-06 03:33:20|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|15
1620272010000|2021-05-06 03:33:30|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|4
1620272020000|2021-05-06 03:33:40|4163.27|4162.67|4163.65|4163.05|4163.65|4163.05|4163.27|4162.67|20
1620272030000|2021-05-06 03:33:50|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.77|4163.17|10
1620272040000|2021-05-06 03:34:00|||||||||11
1620272050000|2021-05-06 03:34:10|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|6
1620272060000|2021-05-06 03:34:20|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|7
1620272070000|2021-05-06 03:34:30|||||||||9
1620272080000|2021-05-06 03:34:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|17
1620272090000|2021-05-06 03:34:50|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|53
1620272100000|2021-05-06 03:35:00|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|10
1620272110000|2021-05-06 03:35:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|17
1620272120000|2021-05-06 03:35:20|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|9
1620272130000|2021-05-06 03:35:30|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|15
1620272140000|2021-05-06 03:35:40|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|14
1620272150000|2021-05-06 03:35:50|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|13
1620272160000|2021-05-06 03:36:00|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|28
1620272170000|2021-05-06 03:36:10|4164.65|4164.05|4164.15|4163.55|4164.65|4164.05|4164.15|4163.55|167
1620272190000|2021-05-06 03:36:30|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|40
1620272200000|2021-05-06 03:36:40|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|9
1620272210000|2021-05-06 03:36:50|4163.9|4163.3|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|9
1620272220000|2021-05-06 03:37:00|||||||||4
1620272230000|2021-05-06 03:37:10|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|18
1620272240000|2021-05-06 03:37:20|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|12
1620272250000|2021-05-06 03:37:30|||||||||1
1620272260000|2021-05-06 03:37:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|31
1620272270000|2021-05-06 03:37:50|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|23
1620272280000|2021-05-06 03:38:00|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|6
1620272290000|2021-05-06 03:38:10|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|13
1620272300000|2021-05-06 03:38:20|||||||||13
1620272310000|2021-05-06 03:38:30|4163.77|4163.17|4163.65|4163.05|4163.77|4163.17|4163.65|4163.05|13
1620272320000|2021-05-06 03:38:40|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.77|4163.17|1
1620272330000|2021-05-06 03:38:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|30
1620272340000|2021-05-06 03:39:00|||||||||30
1620272350000|2021-05-06 03:39:10|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|37
1620272360000|2021-05-06 03:39:20|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|4
1620272370000|2021-05-06 03:39:30|||||||||2
1620272380000|2021-05-06 03:39:40|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|3
1620272390000|2021-05-06 03:39:50|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|50
1620272400000|2021-05-06 03:40:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|26
1620272410000|2021-05-06 03:40:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|8
1620272430000|2021-05-06 03:40:30|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|14
1620272440000|2021-05-06 03:40:40|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|17
1620272460000|2021-05-06 03:41:00|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|20
1620272470000|2021-05-06 03:41:10|4163.77|4163.17|4163.77|4163.17|4163.77|4163.17|4163.77|4163.17|3
1620272480000|2021-05-06 03:41:20|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4
1620272490000|2021-05-06 03:41:30|||||||||3
1620272500000|2021-05-06 03:41:40|||||||||12
1620272510000|2021-05-06 03:41:50|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|10
1620272520000|2021-05-06 03:42:00|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|10
1620272540000|2021-05-06 03:42:20|4163.4|4162.8|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|54
1620272550000|2021-05-06 03:42:30|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.4|4162.8|69
1620272560000|2021-05-06 03:42:40|||||||||1
1620272570000|2021-05-06 03:42:50|||||||||14
1620272580000|2021-05-06 03:43:00|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4
1620272590000|2021-05-06 03:43:10|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|13
1620272600000|2021-05-06 03:43:20|||||||||23
1620272610000|2021-05-06 03:43:30|4164.27|4163.67|4164.65|4164.05|4164.65|4164.05|4164.27|4163.67|15
1620272620000|2021-05-06 03:43:40|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|6
1620272630000|2021-05-06 03:43:50|||||||||7
1620272640000|2021-05-06 03:44:00|4164.52|4163.92|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|30
1620272650000|2021-05-06 03:44:10|4164.15|4163.55|4164.02|4163.42|4164.15|4163.55|4163.9|4163.3|12
1620272660000|2021-05-06 03:44:20|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|7
1620272670000|2021-05-06 03:44:30|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|16
1620272680000|2021-05-06 03:44:40|4164.27|4163.67|4164.4|4163.8|4164.65|4164.05|4164.27|4163.67|23
1620272700000|2021-05-06 03:45:00|4164.15|4163.55|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|21
1620272720000|2021-05-06 03:45:20|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|20
1620272730000|2021-05-06 03:45:30|4164.52|4163.92|4164.52|4163.92|4164.65|4164.05|4164.4|4163.8|27
1620272740000|2021-05-06 03:45:40|4164.65|4164.05|4164.52|4163.92|4164.65|4164.05|4164.4|4163.8|10
1620272750000|2021-05-06 03:45:50|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|1
1620272760000|2021-05-06 03:46:00|4164.52|4163.92|4164.9|4164.3|4164.9|4164.3|4164.4|4163.8|76
1620272770000|2021-05-06 03:46:10|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|47
1620272780000|2021-05-06 03:46:20|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|9
1620272790000|2021-05-06 03:46:30|||||||||1
1620272800000|2021-05-06 03:46:40|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|17
1620272810000|2021-05-06 03:46:50|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|8
1620272820000|2021-05-06 03:47:00|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|25
1620272830000|2021-05-06 03:47:10|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|41
1620272840000|2021-05-06 03:47:20|||||||||16
1620272850000|2021-05-06 03:47:30|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|3
1620272860000|2021-05-06 03:47:40|4163.9|4163.3|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|35
1620272870000|2021-05-06 03:47:50|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|15
1620272880000|2021-05-06 03:48:00|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|18
1620272890000|2021-05-06 03:48:10|4163.9|4163.3|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|33
1620272900000|2021-05-06 03:48:20|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|7
1620272910000|2021-05-06 03:48:30|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|6
1620272920000|2021-05-06 03:48:40|||||||||1
1620272940000|2021-05-06 03:49:00|4163.77|4163.17|4163.65|4163.05|4163.77|4163.17|4163.65|4163.05|11
1620272960000|2021-05-06 03:49:20|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|11
1620272970000|2021-05-06 03:49:30|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|22
1620272980000|2021-05-06 03:49:40|||||||||3
1620272990000|2021-05-06 03:49:50|4163.4|4162.8|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|19
1620273000000|2021-05-06 03:50:00|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|10
1620273010000|2021-05-06 03:50:10|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|5
1620273020000|2021-05-06 03:50:20|||||||||5
1620273030000|2021-05-06 03:50:30|4163.27|4162.67|4163.65|4163.05|4163.65|4163.05|4163.27|4162.67|44
1620273050000|2021-05-06 03:50:50|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|8
1620273060000|2021-05-06 03:51:00|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|21
1620273070000|2021-05-06 03:51:10|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|2
1620273080000|2021-05-06 03:51:20|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|3
1620273090000|2021-05-06 03:51:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|20
1620273100000|2021-05-06 03:51:40|4163.77|4163.17|4163.65|4163.05|4163.77|4163.17|4163.65|4163.05|2
1620273110000|2021-05-06 03:51:50|||||||||2
1620273130000|2021-05-06 03:52:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|13
1620273140000|2021-05-06 03:52:20|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|19
1620273150000|2021-05-06 03:52:30|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|31
1620273160000|2021-05-06 03:52:40|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|6
1620273180000|2021-05-06 03:53:00|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|13
1620273190000|2021-05-06 03:53:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|12
1620273210000|2021-05-06 03:53:30|4164.15|4163.55|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|37
1620273220000|2021-05-06 03:53:40|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|26
1620273230000|2021-05-06 03:53:50|||||||||20
1620273250000|2021-05-06 03:54:10|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|26
1620273260000|2021-05-06 03:54:20|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|10
1620273270000|2021-05-06 03:54:30|||||||||1
1620273280000|2021-05-06 03:54:40|||||||||14
1620273290000|2021-05-06 03:54:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|24
1620273300000|2021-05-06 03:55:00|||||||||3
1620273310000|2021-05-06 03:55:10|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|40
1620273330000|2021-05-06 03:55:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|8
1620273360000|2021-05-06 03:56:00|4163.77|4163.17|4164.15|4163.55|4164.15|4163.55|4163.65|4163.05|39
1620273370000|2021-05-06 03:56:10|||||||||20
1620273400000|2021-05-06 03:56:40|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|24
1620273430000|2021-05-06 03:57:10|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|15
1620273450000|2021-05-06 03:57:30|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|16
1620273460000|2021-05-06 03:57:40|4163.9|4163.3|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|20
1620273470000|2021-05-06 03:57:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|14
1620273480000|2021-05-06 03:58:00|||||||||1
1620273490000|2021-05-06 03:58:10|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|10
1620273510000|2021-05-06 03:58:30|||||||||2
1620273520000|2021-05-06 03:58:40|||||||||1
1620273530000|2021-05-06 03:58:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|15
1620273540000|2021-05-06 03:59:00|||||||||1
1620273550000|2021-05-06 03:59:10|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|8
1620273560000|2021-05-06 03:59:20|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|20
1620273570000|2021-05-06 03:59:30|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.77|4163.17|8
1620273580000|2021-05-06 03:59:40|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|15
1620273590000|2021-05-06 03:59:50|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|21
1620273600000|2021-05-06 04:00:00|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|22
1620273610000|2021-05-06 04:00:10|4164.27|4163.67|4164.65|4164.05|4164.65|4164.05|4164.27|4163.67|40
1620273620000|2021-05-06 04:00:20|4164.77|4164.17|4165.02|4164.42|4165.15|4164.55|4164.77|4164.17|208
1620273630000|2021-05-06 04:00:30|4164.9|4164.3|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|40
1620273650000|2021-05-06 04:00:50|||||||||5
1620273660000|2021-05-06 04:01:00|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|15
1620273670000|2021-05-06 04:01:10|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|3
1620273680000|2021-05-06 04:01:20|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|29
1620273690000|2021-05-06 04:01:30|4165.15|4164.55|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|9
1620273700000|2021-05-06 04:01:40|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|4
1620273710000|2021-05-06 04:01:50|||||||||16
1620273720000|2021-05-06 04:02:00|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|45
1620273740000|2021-05-06 04:02:20|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|21
1620273750000|2021-05-06 04:02:30|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|7
1620273760000|2021-05-06 04:02:40|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|9
1620273770000|2021-05-06 04:02:50|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|11
1620273780000|2021-05-06 04:03:00|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|25
1620273790000|2021-05-06 04:03:10|||||||||3
1620273800000|2021-05-06 04:03:20|4164.15|4163.55|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|27
1620273810000|2021-05-06 04:03:30|||||||||2
1620273820000|2021-05-06 04:03:40|4164.27|4163.67|4164.27|4163.67|4164.4|4163.8|4164.27|4163.67|18
1620273830000|2021-05-06 04:03:50|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|46
1620273840000|2021-05-06 04:04:00|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|25
1620273850000|2021-05-06 04:04:10|4163.77|4163.17|4163.77|4163.17|4163.77|4163.17|4163.77|4163.17|2
1620273860000|2021-05-06 04:04:20|4163.9|4163.3|4163.4|4162.8|4163.9|4163.3|4163.4|4162.8|28
1620273870000|2021-05-06 04:04:30|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|12
1620273880000|2021-05-06 04:04:40|||||||||5
1620273890000|2021-05-06 04:04:50|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|13
1620273900000|2021-05-06 04:05:00|4163.4|4162.8|4163.9|4163.3|4163.9|4163.3|4163.4|4162.8|27
1620273930000|2021-05-06 04:05:30|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|25
1620273950000|2021-05-06 04:05:50|||||||||3
1620273960000|2021-05-06 04:06:00|||||||||1
1620273970000|2021-05-06 04:06:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|10
1620273990000|2021-05-06 04:06:30|4163.77|4163.17|4163.77|4163.17|4163.77|4163.17|4163.77|4163.17|3
1620274000000|2021-05-06 04:06:40|4163.65|4163.05|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|22
1620274010000|2021-05-06 04:06:50|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|5
1620274020000|2021-05-06 04:07:00|||||||||10
1620274030000|2021-05-06 04:07:10|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|8
1620274040000|2021-05-06 04:07:20|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|108
1620274050000|2021-05-06 04:07:30|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|32
1620274060000|2021-05-06 04:07:40|4162.77|4162.17|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|48
1620274070000|2021-05-06 04:07:50|4162.77|4162.17|4162.9|4162.3|4162.9|4162.3|4162.77|4162.17|7
1620274080000|2021-05-06 04:08:00|||||||||5
1620274090000|2021-05-06 04:08:10|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|23
1620274110000|2021-05-06 04:08:30|||||||||2
1620274120000|2021-05-06 04:08:40|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|25
1620274130000|2021-05-06 04:08:50|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|21
1620274140000|2021-05-06 04:09:00|4163.02|4162.42|4162.9|4162.3|4163.02|4162.42|4162.9|4162.3|62
1620274150000|2021-05-06 04:09:10|||||||||2
1620274160000|2021-05-06 04:09:20|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|50
1620274170000|2021-05-06 04:09:30|4163.27|4162.67|4163.15|4162.55|4163.4|4162.8|4163.02|4162.42|65
1620274180000|2021-05-06 04:09:40|||||||||7
1620274190000|2021-05-06 04:09:50|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|0
1620274200000|2021-05-06 04:10:00|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|11
1620274220000|2021-05-06 04:10:20|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|5
1620274230000|2021-05-06 04:10:30|||||||||24
1620274240000|2021-05-06 04:10:40|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|6
1620274260000|2021-05-06 04:11:00|||||||||4
1620274270000|2021-05-06 04:11:10|4163.27|4162.67|4163.4|4162.8|4163.4|4162.8|4163.27|4162.67|15
1620274300000|2021-05-06 04:11:40|||||||||1
1620274320000|2021-05-06 04:12:00|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|13
1620274370000|2021-05-06 04:12:50|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|19
1620274380000|2021-05-06 04:13:00|4163.27|4162.67|4163.65|4163.05|4163.65|4163.05|4163.27|4162.67|25
1620274390000|2021-05-06 04:13:10|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|12
1620274400000|2021-05-06 04:13:20|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|29
1620274410000|2021-05-06 04:13:30|4163.02|4162.42|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|10
1620274420000|2021-05-06 04:13:40|4162.65|4162.05|4162.65|4162.05|4162.9|4162.3|4162.65|4162.05|60
1620274440000|2021-05-06 04:14:00|4162.4|4161.8|4162.65|4162.05|4162.65|4162.05|4162.4|4161.8|31
1620274450000|2021-05-06 04:14:10|4162.52|4161.92|4162.52|4161.92|4162.65|4162.05|4162.52|4161.92|13
1620274460000|2021-05-06 04:14:20|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|1
1620274470000|2021-05-06 04:14:30|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|4
1620274500000|2021-05-06 04:15:00|4162.65|4162.05|4162.4|4161.8|4162.65|4162.05|4162.4|4161.8|13
1620274510000|2021-05-06 04:15:10|4162.65|4162.05|4162.65|4162.05|4162.77|4162.17|4162.65|4162.05|18
1620274520000|2021-05-06 04:15:20|4162.77|4162.17|4162.52|4161.92|4162.77|4162.17|4162.52|4161.92|40
1620274530000|2021-05-06 04:15:30|4162.65|4162.05|4162.15|4161.55|4162.65|4162.05|4162.15|4161.55|28
1620274540000|2021-05-06 04:15:40|||||||||1
1620274550000|2021-05-06 04:15:50|4162.4|4161.8|4162.15|4161.55|4162.4|4161.8|4162.15|4161.55|20
1620274560000|2021-05-06 04:16:00|||||||||4
1620274580000|2021-05-06 04:16:20|||||||||45
1620274590000|2021-05-06 04:16:30|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|18
1620274600000|2021-05-06 04:16:40|4162.52|4161.92|4162.65|4162.05|4162.65|4162.05|4162.52|4161.92|25
1620274610000|2021-05-06 04:16:50|4162.52|4161.92|4162.9|4162.3|4162.9|4162.3|4162.4|4161.8|28
1620274630000|2021-05-06 04:17:10|4162.77|4162.17|4162.65|4162.05|4162.77|4162.17|4162.65|4162.05|16
1620274650000|2021-05-06 04:17:30|||||||||6
1620274660000|2021-05-06 04:17:40|4162.4|4161.8|4162.52|4161.92|4162.65|4162.05|4162.4|4161.8|14
1620274670000|2021-05-06 04:17:50|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|4162.52|4161.92|6
1620274680000|2021-05-06 04:18:00|4162.9|4162.3|4163.02|4162.42|4163.02|4162.42|4162.9|4162.3|40
1620274690000|2021-05-06 04:18:10|4163.15|4162.55|4162.9|4162.3|4163.15|4162.55|4162.9|4162.3|30
1620274700000|2021-05-06 04:18:20|4163.02|4162.42|4163.15|4162.55|4163.15|4162.55|4163.02|4162.42|18
1620274710000|2021-05-06 04:18:30|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4163.15|4162.55|26
1620274720000|2021-05-06 04:18:40|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|9
1620274730000|2021-05-06 04:18:50|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|38
1620274740000|2021-05-06 04:19:00|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|14
1620274750000|2021-05-06 04:19:10|||||||||2
1620274760000|2021-05-06 04:19:20|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|2
1620274770000|2021-05-06 04:19:30|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|13
1620274800000|2021-05-06 04:20:00|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|8
1620274810000|2021-05-06 04:20:10|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|35
1620274820000|2021-05-06 04:20:20|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|2
1620274850000|2021-05-06 04:20:50|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|10
1620274860000|2021-05-06 04:21:00|4163.52|4162.92|4163.4|4162.8|4163.52|4162.92|4163.4|4162.8|2
1620274870000|2021-05-06 04:21:10|4163.15|4162.55|4163.4|4162.8|4163.4|4162.8|4163.15|4162.55|13
1620274880000|2021-05-06 04:21:20|4163.27|4162.67|4163.15|4162.55|4163.27|4162.67|4163.15|4162.55|2
1620274900000|2021-05-06 04:21:40|||||||||8
1620274910000|2021-05-06 04:21:50|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|12
1620274920000|2021-05-06 04:22:00|4162.77|4162.17|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|4
1620274930000|2021-05-06 04:22:10|4163.02|4162.42|4163.02|4162.42|4163.15|4162.55|4163.02|4162.42|15
1620274940000|2021-05-06 04:22:20|4163.15|4162.55|4162.77|4162.17|4163.15|4162.55|4162.65|4162.05|8
1620274950000|2021-05-06 04:22:30|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|4162.9|4162.3|5
1620274960000|2021-05-06 04:22:40|4162.65|4162.05|4162.9|4162.3|4162.9|4162.3|4162.65|4162.05|14
1620274980000|2021-05-06 04:23:00|4162.77|4162.17|4162.15|4161.55|4162.77|4162.17|4162.15|4161.55|56
1620274990000|2021-05-06 04:23:10|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|4162.4|4161.8|8
1620275000000|2021-05-06 04:23:20|4162.52|4161.92|4162.65|4162.05|4162.65|4162.05|4162.52|4161.92|3
1620275010000|2021-05-06 04:23:30|4162.52|4161.92|4162.52|4161.92|4162.52|4161.92|4162.4|4161.8|13
1620275020000|2021-05-06 04:23:40|4162.65|4162.05|4162.4|4161.8|4162.65|4162.05|4162.4|4161.8|7
1620275030000|2021-05-06 04:23:50|4162.27|4161.67|4162.4|4161.8|4162.4|4161.8|4162.15|4161.55|9
1620275050000|2021-05-06 04:24:10|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|12
1620275060000|2021-05-06 04:24:20|||||||||3
1620275080000|2021-05-06 04:24:40|||||||||3
1620275090000|2021-05-06 04:24:50|||||||||33
1620275100000|2021-05-06 04:25:00|||||||||2
1620275110000|2021-05-06 04:25:10|4162.77|4162.17|4162.77|4162.17|4162.77|4162.17|4162.77|4162.17|2
1620275120000|2021-05-06 04:25:20|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|4162.65|4162.05|39
1620275140000|2021-05-06 04:25:40|4162.9|4162.3|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|21
1620275150000|2021-05-06 04:25:50|||||||||1
1620275160000|2021-05-06 04:26:00|||||||||4
1620275170000|2021-05-06 04:26:10|||||||||16
1620275180000|2021-05-06 04:26:20|||||||||2
1620275190000|2021-05-06 04:26:30|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|4163.4|4162.8|21
1620275200000|2021-05-06 04:26:40|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|21
1620275210000|2021-05-06 04:26:50|||||||||5
1620275220000|2021-05-06 04:27:00|||||||||16
1620275230000|2021-05-06 04:27:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|24
1620275240000|2021-05-06 04:27:20|||||||||2
1620275250000|2021-05-06 04:27:30|||||||||20
1620275260000|2021-05-06 04:27:40|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|18
1620275270000|2021-05-06 04:27:50|4163.77|4163.17|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|7
1620275280000|2021-05-06 04:28:00|4164.02|4163.42|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|57
1620275290000|2021-05-06 04:28:10|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|7
1620275300000|2021-05-06 04:28:20|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|16
1620275310000|2021-05-06 04:28:30|||||||||1
1620275330000|2021-05-06 04:28:50|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.65|4163.05|20
1620275350000|2021-05-06 04:29:10|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4
1620275360000|2021-05-06 04:29:20|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|13
1620275370000|2021-05-06 04:29:30|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|19
1620275390000|2021-05-06 04:29:50|||||||||32
1620275400000|2021-05-06 04:30:00|||||||||4
1620275410000|2021-05-06 04:30:10|4163.65|4163.05|4163.9|4163.3|4163.9|4163.3|4163.65|4163.05|37
1620275420000|2021-05-06 04:30:20|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|14
1620275430000|2021-05-06 04:30:30|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|40
1620275440000|2021-05-06 04:30:40|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|34
1620275450000|2021-05-06 04:30:50|||||||||9
1620275460000|2021-05-06 04:31:00|4164.52|4163.92|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|29
1620275470000|2021-05-06 04:31:10|||||||||2
1620275480000|2021-05-06 04:31:20|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|37
1620275500000|2021-05-06 04:31:40|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|27
1620275510000|2021-05-06 04:31:50|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|4164.15|4163.55|6
1620275530000|2021-05-06 04:32:10|||||||||24
1620275540000|2021-05-06 04:32:20|4164.4|4163.8|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|16
1620275550000|2021-05-06 04:32:30|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|6
1620275560000|2021-05-06 04:32:40|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|3
1620275620000|2021-05-06 04:33:40|||||||||11
1620275630000|2021-05-06 04:33:50|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|14
1620275640000|2021-05-06 04:34:00|||||||||1
1620275660000|2021-05-06 04:34:20|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|23
1620275680000|2021-05-06 04:34:40|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|10
1620275690000|2021-05-06 04:34:50|||||||||2
1620275710000|2021-05-06 04:35:10|||||||||2
1620275720000|2021-05-06 04:35:20|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|27
1620275730000|2021-05-06 04:35:30|||||||||4
1620275740000|2021-05-06 04:35:40|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|23
1620275760000|2021-05-06 04:36:00|||||||||2
1620275770000|2021-05-06 04:36:10|||||||||1
1620275780000|2021-05-06 04:36:20|4164.52|4163.92|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|14
1620275800000|2021-05-06 04:36:40|||||||||3
1620275810000|2021-05-06 04:36:50|||||||||1
1620275820000|2021-05-06 04:37:00|||||||||2
1620275830000|2021-05-06 04:37:10|||||||||1
1620275850000|2021-05-06 04:37:30|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|14
1620275860000|2021-05-06 04:37:40|||||||||1
1620275870000|2021-05-06 04:37:50|||||||||1
1620275880000|2021-05-06 04:38:00|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|12
1620275930000|2021-05-06 04:38:50|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|13
1620275940000|2021-05-06 04:39:00|||||||||1
1620275950000|2021-05-06 04:39:10|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|33
1620275960000|2021-05-06 04:39:20|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|3
1620275970000|2021-05-06 04:39:30|4164.27|4163.67|4164.27|4163.67|4164.4|4163.8|4164.15|4163.55|5
1620275980000|2021-05-06 04:39:40|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|0
1620275990000|2021-05-06 04:39:50|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|9
1620276000000|2021-05-06 04:40:00|||||||||4
1620276010000|2021-05-06 04:40:10|||||||||16
1620276020000|2021-05-06 04:40:20|4164.52|4163.92|4164.65|4164.05|4164.77|4164.17|4164.52|4163.92|34
1620276030000|2021-05-06 04:40:30|||||||||2
1620276040000|2021-05-06 04:40:40|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|21
1620276050000|2021-05-06 04:40:50|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|8
1620276060000|2021-05-06 04:41:00|4164.65|4164.05|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|40
1620276070000|2021-05-06 04:41:10|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|9
1620276080000|2021-05-06 04:41:20|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|13
1620276090000|2021-05-06 04:41:30|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|46
1620276100000|2021-05-06 04:41:40|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|19
1620276110000|2021-05-06 04:41:50|4165.27|4164.67|4165.15|4164.55|4165.4|4164.8|4165.15|4164.55|45
1620276120000|2021-05-06 04:42:00|||||||||9
1620276130000|2021-05-06 04:42:10|4164.9|4164.3|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|21
1620276140000|2021-05-06 04:42:20|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|3
1620276150000|2021-05-06 04:42:30|4165.02|4164.42|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|5
1620276160000|2021-05-06 04:42:40|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|0
1620276170000|2021-05-06 04:42:50|4165.15|4164.55|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|5
1620276190000|2021-05-06 04:43:10|4165.02|4164.42|4164.9|4164.3|4165.15|4164.55|4164.9|4164.3|41
1620276200000|2021-05-06 04:43:20|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4
1620276210000|2021-05-06 04:43:30|4165.27|4164.67|4165.4|4164.8|4165.4|4164.8|4165.27|4164.67|20
1620276220000|2021-05-06 04:43:40|4165.27|4164.67|4165.15|4164.55|4165.27|4164.67|4165.15|4164.55|4
1620276230000|2021-05-06 04:43:50|||||||||2
1620276250000|2021-05-06 04:44:10|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|14
1620276270000|2021-05-06 04:44:30|4165.15|4164.55|4165.4|4164.8|4165.4|4164.8|4165.15|4164.55|14
1620276280000|2021-05-06 04:44:40|4165.27|4164.67|4165.15|4164.55|4165.27|4164.67|4165.15|4164.55|11
1620276290000|2021-05-06 04:44:50|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|57
1620276320000|2021-05-06 04:45:20|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|8
1620276330000|2021-05-06 04:45:30|4165.27|4164.67|4165.15|4164.55|4165.27|4164.67|4165.15|4164.55|36
1620276360000|2021-05-06 04:46:00|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|51
1620276380000|2021-05-06 04:46:20|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|15
1620276390000|2021-05-06 04:46:30|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|29
1620276400000|2021-05-06 04:46:40|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.77|4164.17|9
1620276410000|2021-05-06 04:46:50|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|7
1620276420000|2021-05-06 04:47:00|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|12
1620276430000|2021-05-06 04:47:10|||||||||2
1620276440000|2021-05-06 04:47:20|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|10
1620276450000|2021-05-06 04:47:30|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|4163.9|4163.3|45
1620276460000|2021-05-06 04:47:40|4164.02|4163.42|4164.15|4163.55|4164.15|4163.55|4164.02|4163.42|31
1620276470000|2021-05-06 04:47:50|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|25
1620276480000|2021-05-06 04:48:00|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|8
1620276490000|2021-05-06 04:48:10|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|11
1620276510000|2021-05-06 04:48:30|||||||||17
1620276520000|2021-05-06 04:48:40|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|12
1620276530000|2021-05-06 04:48:50|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|14
1620276540000|2021-05-06 04:49:00|||||||||22
1620276550000|2021-05-06 04:49:10|4164.15|4163.55|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|22
1620276560000|2021-05-06 04:49:20|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|9
1620276570000|2021-05-06 04:49:30|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|3
1620276580000|2021-05-06 04:49:40|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|0
1620276590000|2021-05-06 04:49:50|4164.02|4163.42|4163.9|4163.3|4164.02|4163.42|4163.9|4163.3|9
1620276600000|2021-05-06 04:50:00|4164.02|4163.42|4164.02|4163.42|4164.15|4163.55|4163.65|4163.05|48
1620276610000|2021-05-06 04:50:10|4163.9|4163.3|4164.15|4163.55|4164.15|4163.55|4163.9|4163.3|14
1620276620000|2021-05-06 04:50:20|||||||||8
1620276630000|2021-05-06 04:50:30|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|21
1620276640000|2021-05-06 04:50:40|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.52|4163.92|37
1620276650000|2021-05-06 04:50:50|4164.52|4163.92|4164.4|4163.8|4164.52|4163.92|4164.4|4163.8|17
1620276660000|2021-05-06 04:51:00|||||||||1
1620276670000|2021-05-06 04:51:10|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|3
1620276690000|2021-05-06 04:51:30|||||||||7
1620276700000|2021-05-06 04:51:40|||||||||12
1620276710000|2021-05-06 04:51:50|||||||||8
1620276730000|2021-05-06 04:52:10|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|13
1620276740000|2021-05-06 04:52:20|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|20
1620276770000|2021-05-06 04:52:50|||||||||2
1620276780000|2021-05-06 04:53:00|||||||||16
1620276790000|2021-05-06 04:53:10|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|8
1620276810000|2021-05-06 04:53:30|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|9
1620276820000|2021-05-06 04:53:40|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|6
1620276830000|2021-05-06 04:53:50|||||||||2
1620276840000|2021-05-06 04:54:00|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|5
1620276850000|2021-05-06 04:54:10|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|28
1620276860000|2021-05-06 04:54:20|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|12
1620276870000|2021-05-06 04:54:30|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|77
1620276880000|2021-05-06 04:54:40|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|12
1620276890000|2021-05-06 04:54:50|4165.02|4164.42|4165.15|4164.55|4165.15|4164.55|4165.02|4164.42|30
1620276900000|2021-05-06 04:55:00|4165.27|4164.67|4165.15|4164.55|4165.4|4164.8|4165.15|4164.55|19
1620276910000|2021-05-06 04:55:10|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|45
1620276920000|2021-05-06 04:55:20|4164.9|4164.3|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|12
1620276930000|2021-05-06 04:55:30|4165.02|4164.42|4165.02|4164.42|4165.02|4164.42|4164.9|4164.3|3
1620276940000|2021-05-06 04:55:40|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|0
1620276950000|2021-05-06 04:55:50|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|4165.15|4164.55|16
1620276960000|2021-05-06 04:56:00|||||||||27
1620276980000|2021-05-06 04:56:20|4164.9|4164.3|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|23
1620276990000|2021-05-06 04:56:30|4164.9|4164.3|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|15
1620277000000|2021-05-06 04:56:40|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|25
1620277010000|2021-05-06 04:56:50|||||||||26
1620277020000|2021-05-06 04:57:00|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|21
1620277030000|2021-05-06 04:57:10|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|6
1620277040000|2021-05-06 04:57:20|4164.52|4163.92|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|11
1620277060000|2021-05-06 04:57:40|||||||||7
1620277090000|2021-05-06 04:58:10|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|10
1620277110000|2021-05-06 04:58:30|||||||||3
1620277120000|2021-05-06 04:58:40|4164.65|4164.05|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|17
1620277130000|2021-05-06 04:58:50|||||||||2
1620277140000|2021-05-06 04:59:00|||||||||2
1620277180000|2021-05-06 04:59:40|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.27|4163.67|34
1620277190000|2021-05-06 04:59:50|4164.27|4163.67|4164.15|4163.55|4164.4|4163.8|4164.15|4163.55|21
1620277200000|2021-05-06 05:00:00|4164.4|4163.8|4164.27|4163.67|4164.65|4164.05|4164.15|4163.55|84
1620277210000|2021-05-06 05:00:10|4164.4|4163.8|4164.9|4164.3|4164.9|4164.3|4164.15|4163.55|19
1620277220000|2021-05-06 05:00:20|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|4164.65|4164.05|8
1620277230000|2021-05-06 05:00:30|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|3
1620277240000|2021-05-06 05:00:40|4164.52|4163.92|4164.4|4163.8|4164.65|4164.05|4164.4|4163.8|15
1620277250000|2021-05-06 05:00:50|||||||||1
1620277260000|2021-05-06 05:01:00|4164.27|4163.67|4164.15|4163.55|4164.27|4163.67|4164.15|4163.55|51
1620277270000|2021-05-06 05:01:10|4164.4|4163.8|4164.65|4164.05|4164.65|4164.05|4164.4|4163.8|48
1620277290000|2021-05-06 05:01:30|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|41
1620277300000|2021-05-06 05:01:40|4165.02|4164.42|4164.65|4164.05|4165.15|4164.55|4164.65|4164.05|75
1620277310000|2021-05-06 05:01:50|4164.77|4164.17|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|8
1620277320000|2021-05-06 05:02:00|4164.77|4164.17|4165.15|4164.55|4165.15|4164.55|4164.77|4164.17|30
1620277340000|2021-05-06 05:02:20|4165.4|4164.8|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|117
1620277350000|2021-05-06 05:02:30|4165.65|4165.05|4165.9|4165.3|4165.9|4165.3|4165.52|4164.92|36
1620277360000|2021-05-06 05:02:40|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|108
1620277370000|2021-05-06 05:02:50|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|18
1620277380000|2021-05-06 05:03:00|4166.15|4165.55|4165.65|4165.05|4166.15|4165.55|4165.65|4165.05|53
1620277390000|2021-05-06 05:03:10|4165.4|4164.8|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|30
1620277400000|2021-05-06 05:03:20|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.52|4164.92|16
1620277410000|2021-05-06 05:03:30|4165.77|4165.17|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|20
1620277420000|2021-05-06 05:03:40|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|116
1620277430000|2021-05-06 05:03:50|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.15|4165.55|28
1620277440000|2021-05-06 05:04:00|4166.4|4165.8|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|43
1620277460000|2021-05-06 05:04:20|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|19
1620277470000|2021-05-06 05:04:30|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|51
1620277490000|2021-05-06 05:04:50|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|36
1620277500000|2021-05-06 05:05:00|4166.4|4165.8|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|39
1620277510000|2021-05-06 05:05:10|||||||||1
1620277520000|2021-05-06 05:05:20|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|47
1620277530000|2021-05-06 05:05:30|4166.77|4166.17|4167.15|4166.55|4167.15|4166.55|4166.77|4166.17|143
1620277540000|2021-05-06 05:05:40|4167.02|4166.42|4167.4|4166.8|4167.4|4166.8|4166.9|4166.3|188
1620277550000|2021-05-06 05:05:50|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|63
1620277560000|2021-05-06 05:06:00|||||||||37
1620277580000|2021-05-06 05:06:20|||||||||26
1620277590000|2021-05-06 05:06:30|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|33
1620277600000|2021-05-06 05:06:40|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|59
1620277610000|2021-05-06 05:06:50|4168.02|4167.42|4167.9|4167.3|4168.02|4167.42|4167.9|4167.3|18
1620277620000|2021-05-06 05:07:00|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.65|4167.05|114
1620277630000|2021-05-06 05:07:10|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|6
1620277650000|2021-05-06 05:07:30|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|20
1620277670000|2021-05-06 05:07:50|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|49
1620277680000|2021-05-06 05:08:00|4167.77|4167.17|4167.65|4167.05|4167.77|4167.17|4167.65|4167.05|16
1620277690000|2021-05-06 05:08:10|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|60
1620277710000|2021-05-06 05:08:30|4167.27|4166.67|4167.27|4166.67|4167.4|4166.8|4167.27|4166.67|34
1620277720000|2021-05-06 05:08:40|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|0
1620277730000|2021-05-06 05:08:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|30
1620277740000|2021-05-06 05:09:00|4167.4|4166.8|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|0
1620277750000|2021-05-06 05:09:10|||||||||2
1620277760000|2021-05-06 05:09:20|||||||||3
1620277770000|2021-05-06 05:09:30|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|34
1620277780000|2021-05-06 05:09:40|4167.02|4166.42|4167.02|4166.42|4167.02|4166.42|4166.9|4166.3|3
1620277790000|2021-05-06 05:09:50|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|2
1620277800000|2021-05-06 05:10:00|4167.02|4166.42|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|9
1620277820000|2021-05-06 05:10:20|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|54
1620277830000|2021-05-06 05:10:30|||||||||84
1620277840000|2021-05-06 05:10:40|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|16
1620277860000|2021-05-06 05:11:00|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|10
1620277870000|2021-05-06 05:11:10|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|39
1620277880000|2021-05-06 05:11:20|||||||||2
1620277910000|2021-05-06 05:11:50|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.27|4165.67|41
1620277920000|2021-05-06 05:12:00|4166.27|4165.67|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|65
1620277930000|2021-05-06 05:12:10|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4166.02|4165.42|13
1620277940000|2021-05-06 05:12:20|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4166.02|4165.42|11
1620277950000|2021-05-06 05:12:30|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4166.02|4165.42|25
1620277960000|2021-05-06 05:12:40|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|35
1620277970000|2021-05-06 05:12:50|4166.02|4165.42|4166.65|4166.05|4166.65|4166.05|4166.02|4165.42|41
1620277980000|2021-05-06 05:13:00|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|21
1620277990000|2021-05-06 05:13:10|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|17
1620278000000|2021-05-06 05:13:20|||||||||27
1620278020000|2021-05-06 05:13:40|||||||||29
1620278030000|2021-05-06 05:13:50|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|22
1620278040000|2021-05-06 05:14:00|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|5
1620278060000|2021-05-06 05:14:20|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|64
1620278070000|2021-05-06 05:14:30|||||||||4
1620278080000|2021-05-06 05:14:40|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|14
1620278090000|2021-05-06 05:14:50|||||||||13
1620278100000|2021-05-06 05:15:00|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|38
1620278110000|2021-05-06 05:15:10|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|5
1620278120000|2021-05-06 05:15:20|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|5
1620278130000|2021-05-06 05:15:30|4166.52|4165.92|4166.9|4166.3|4166.9|4166.3|4166.52|4165.92|31
1620278150000|2021-05-06 05:15:50|||||||||2
1620278160000|2021-05-06 05:16:00|4167.02|4166.42|4167.4|4166.8|4167.4|4166.8|4167.02|4166.42|56
1620278170000|2021-05-06 05:16:10|4167.15|4166.55|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|11
1620278180000|2021-05-06 05:16:20|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|2
1620278190000|2021-05-06 05:16:30|||||||||1
1620278200000|2021-05-06 05:16:40|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|18
1620278210000|2021-05-06 05:16:50|||||||||2
1620278220000|2021-05-06 05:17:00|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.77|4166.17|34
1620278230000|2021-05-06 05:17:10|||||||||7
1620278240000|2021-05-06 05:17:20|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|21
1620278250000|2021-05-06 05:17:30|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|15
1620278260000|2021-05-06 05:17:40|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|7
1620278270000|2021-05-06 05:17:50|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|5
1620278280000|2021-05-06 05:18:00|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|17
1620278290000|2021-05-06 05:18:10|4166.65|4166.05|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|27
1620278300000|2021-05-06 05:18:20|4166.77|4166.17|4166.65|4166.05|4166.77|4166.17|4166.65|4166.05|3
1620278310000|2021-05-06 05:18:30|4166.52|4165.92|4166.52|4165.92|4166.52|4165.92|4166.4|4165.8|75
1620278320000|2021-05-06 05:18:40|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|1
1620278330000|2021-05-06 05:18:50|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|22
1620278340000|2021-05-06 05:19:00|4166.9|4166.3|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|31
1620278350000|2021-05-06 05:19:10|4166.77|4166.17|4166.65|4166.05|4166.77|4166.17|4166.65|4166.05|9
1620278370000|2021-05-06 05:19:30|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|26
1620278390000|2021-05-06 05:19:50|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|36
1620278400000|2021-05-06 05:20:00|4166.52|4165.92|4166.52|4165.92|4166.65|4166.05|4166.4|4165.8|14
1620278410000|2021-05-06 05:20:10|4166.4|4165.8|4166.52|4165.92|4166.65|4166.05|4166.4|4165.8|14
1620278420000|2021-05-06 05:20:20|4166.4|4165.8|4166.9|4166.3|4166.9|4166.3|4166.4|4165.8|13
1620278450000|2021-05-06 05:20:50|||||||||3
1620278460000|2021-05-06 05:21:00|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|35
1620278470000|2021-05-06 05:21:10|4167.02|4166.42|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|3
1620278480000|2021-05-06 05:21:20|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|1
1620278500000|2021-05-06 05:21:40|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|1
1620278510000|2021-05-06 05:21:50|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|31
1620278520000|2021-05-06 05:22:00|||||||||1
1620278530000|2021-05-06 05:22:10|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|46
1620278540000|2021-05-06 05:22:20|||||||||17
1620278550000|2021-05-06 05:22:30|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|9
1620278560000|2021-05-06 05:22:40|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|7
1620278570000|2021-05-06 05:22:50|||||||||2
1620278580000|2021-05-06 05:23:00|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|9
1620278600000|2021-05-06 05:23:20|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.27|4165.67|56
1620278610000|2021-05-06 05:23:30|4166.27|4165.67|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|9
1620278620000|2021-05-06 05:23:40|||||||||6
1620278630000|2021-05-06 05:23:50|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|20
1620278640000|2021-05-06 05:24:00|||||||||9
1620278650000|2021-05-06 05:24:10|4166.15|4165.55|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|8
1620278660000|2021-05-06 05:24:20|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.15|4165.55|2
1620278670000|2021-05-06 05:24:30|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|4
1620278680000|2021-05-06 05:24:40|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.15|4165.55|10
1620278690000|2021-05-06 05:24:50|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.27|4165.67|5
1620278700000|2021-05-06 05:25:00|4166.27|4165.67|4166.65|4166.05|4166.65|4166.05|4166.15|4165.55|20
1620278710000|2021-05-06 05:25:10|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|5
1620278720000|2021-05-06 05:25:20|4166.77|4166.17|4166.9|4166.3|4166.9|4166.3|4166.77|4166.17|18
1620278740000|2021-05-06 05:25:40|4167.15|4166.55|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|100
1620278760000|2021-05-06 05:26:00|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|6
1620278770000|2021-05-06 05:26:10|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|29
1620278780000|2021-05-06 05:26:20|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|6
1620278790000|2021-05-06 05:26:30|4167.4|4166.8|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|45
1620278800000|2021-05-06 05:26:40|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|22
1620278820000|2021-05-06 05:27:00|||||||||13
1620278830000|2021-05-06 05:27:10|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|16
1620278860000|2021-05-06 05:27:40|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|20
1620278870000|2021-05-06 05:27:50|||||||||27
1620278880000|2021-05-06 05:28:00|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|43
1620278900000|2021-05-06 05:28:20|||||||||3
1620278920000|2021-05-06 05:28:40|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|25
1620278930000|2021-05-06 05:28:50|||||||||1
1620278940000|2021-05-06 05:29:00|4168.4|4167.8|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|61
1620278950000|2021-05-06 05:29:10|||||||||2
1620278960000|2021-05-06 05:29:20|4168.27|4167.67|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|24
1620278980000|2021-05-06 05:29:40|||||||||3
1620278990000|2021-05-06 05:29:50|4167.9|4167.3|4167.9|4167.3|4168.02|4167.42|4167.9|4167.3|34
1620279000000|2021-05-06 05:30:00|4167.65|4167.05|4168.15|4167.55|4168.15|4167.55|4167.65|4167.05|49
1620279010000|2021-05-06 05:30:10|4167.9|4167.3|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|24
1620279020000|2021-05-06 05:30:20|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|4
1620279030000|2021-05-06 05:30:30|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|18
1620279040000|2021-05-06 05:30:40|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|41
1620279050000|2021-05-06 05:30:50|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|26
1620279060000|2021-05-06 05:31:00|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|51
1620279070000|2021-05-06 05:31:10|4168.77|4168.17|4168.52|4167.92|4168.77|4168.17|4168.4|4167.8|40
1620279080000|2021-05-06 05:31:20|4168.4|4167.8|4168.15|4167.55|4168.65|4168.05|4168.15|4167.55|24
1620279090000|2021-05-06 05:31:30|4168.27|4167.67|4168.27|4167.67|4168.4|4167.8|4168.15|4167.55|22
1620279100000|2021-05-06 05:31:40|4168.4|4167.8|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|7
1620279110000|2021-05-06 05:31:50|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|27
1620279120000|2021-05-06 05:32:00|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|35
1620279130000|2021-05-06 05:32:10|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|30
1620279140000|2021-05-06 05:32:20|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|10
1620279150000|2021-05-06 05:32:30|||||||||1
1620279160000|2021-05-06 05:32:40|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|14
1620279180000|2021-05-06 05:33:00|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|22
1620279190000|2021-05-06 05:33:10|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|24
1620279200000|2021-05-06 05:33:20|||||||||19
1620279210000|2021-05-06 05:33:30|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|24
1620279220000|2021-05-06 05:33:40|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|17
1620279230000|2021-05-06 05:33:50|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|35
1620279240000|2021-05-06 05:34:00|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|26
1620279250000|2021-05-06 05:34:10|4169.02|4168.42|4168.65|4168.05|4169.02|4168.42|4168.65|4168.05|16
1620279260000|2021-05-06 05:34:20|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|13
1620279270000|2021-05-06 05:34:30|||||||||1
1620279280000|2021-05-06 05:34:40|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|24
1620279290000|2021-05-06 05:34:50|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|11
1620279300000|2021-05-06 05:35:00|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|17
1620279310000|2021-05-06 05:35:10|4168.4|4167.8|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|30
1620279320000|2021-05-06 05:35:20|4168.27|4167.67|4168.15|4167.55|4168.27|4167.67|4168.15|4167.55|69
1620279330000|2021-05-06 05:35:30|4168.27|4167.67|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|29
1620279350000|2021-05-06 05:35:50|||||||||7
1620279360000|2021-05-06 05:36:00|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|16
1620279380000|2021-05-06 05:36:20|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|23
1620279390000|2021-05-06 05:36:30|||||||||3
1620279400000|2021-05-06 05:36:40|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|44
1620279420000|2021-05-06 05:37:00|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|41
1620279430000|2021-05-06 05:37:10|4168.65|4168.05|4168.52|4167.92|4168.65|4168.05|4168.4|4167.8|15
1620279440000|2021-05-06 05:37:20|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|5
1620279450000|2021-05-06 05:37:30|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|8
1620279460000|2021-05-06 05:37:40|4168.27|4167.67|4168.52|4167.92|4168.52|4167.92|4168.27|4167.67|18
1620279470000|2021-05-06 05:37:50|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|2
1620279480000|2021-05-06 05:38:00|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|8
1620279490000|2021-05-06 05:38:10|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|8
1620279500000|2021-05-06 05:38:20|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|18
1620279510000|2021-05-06 05:38:30|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|24
1620279520000|2021-05-06 05:38:40|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|4
1620279530000|2021-05-06 05:38:50|||||||||5
1620279540000|2021-05-06 05:39:00|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|11
1620279550000|2021-05-06 05:39:10|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|29
1620279560000|2021-05-06 05:39:20|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|25
1620279570000|2021-05-06 05:39:30|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|53
1620279580000|2021-05-06 05:39:40|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|19
1620279590000|2021-05-06 05:39:50|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|10
1620279600000|2021-05-06 05:40:00|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|40
1620279610000|2021-05-06 05:40:10|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|27
1620279620000|2021-05-06 05:40:20|4169.65|4169.05|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|25
1620279630000|2021-05-06 05:40:30|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|47
1620279640000|2021-05-06 05:40:40|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|38
1620279650000|2021-05-06 05:40:50|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|12
1620279660000|2021-05-06 05:41:00|4169.77|4169.17|4169.77|4169.17|4169.77|4169.17|4169.77|4169.17|4
1620279670000|2021-05-06 05:41:10|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|31
1620279680000|2021-05-06 05:41:20|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|27
1620279690000|2021-05-06 05:41:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|143
1620279700000|2021-05-06 05:41:40|||||||||15
1620279710000|2021-05-06 05:41:50|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|15
1620279720000|2021-05-06 05:42:00|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|11
1620279730000|2021-05-06 05:42:10|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|5
1620279760000|2021-05-06 05:42:40|||||||||4
1620279770000|2021-05-06 05:42:50|||||||||1
1620279780000|2021-05-06 05:43:00|||||||||11
1620279790000|2021-05-06 05:43:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|5
1620279800000|2021-05-06 05:43:20|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|23
1620279810000|2021-05-06 05:43:30|||||||||1
1620279830000|2021-05-06 05:43:50|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|14
1620279840000|2021-05-06 05:44:00|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|28
1620279850000|2021-05-06 05:44:10|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|5
1620279860000|2021-05-06 05:44:20|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|3
1620279890000|2021-05-06 05:44:50|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|11
1620279900000|2021-05-06 05:45:00|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|34
1620279910000|2021-05-06 05:45:10|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|13
1620279920000|2021-05-06 05:45:20|||||||||3
1620279940000|2021-05-06 05:45:40|4169.77|4169.17|4170.15|4169.55|4170.15|4169.55|4169.77|4169.17|47
1620279950000|2021-05-06 05:45:50|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|55
1620279960000|2021-05-06 05:46:00|4170.15|4169.55|4169.4|4168.8|4170.15|4169.55|4169.4|4168.8|66
1620279970000|2021-05-06 05:46:10|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|14
1620279980000|2021-05-06 05:46:20|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|28
1620280000000|2021-05-06 05:46:40|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|16
1620280010000|2021-05-06 05:46:50|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|19
1620280020000|2021-05-06 05:47:00|4169.27|4168.67|4169.27|4168.67|4169.27|4168.67|4169.15|4168.55|22
1620280030000|2021-05-06 05:47:10|4169.15|4168.55|4168.77|4168.17|4169.15|4168.55|4168.77|4168.17|65
1620280040000|2021-05-06 05:47:20|4168.65|4168.05|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|1
1620280050000|2021-05-06 05:47:30|||||||||18
1620280060000|2021-05-06 05:47:40|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|20
1620280070000|2021-05-06 05:47:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|4
1620280080000|2021-05-06 05:48:00|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|20
1620280090000|2021-05-06 05:48:10|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|8
1620280100000|2021-05-06 05:48:20|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|22
1620280110000|2021-05-06 05:48:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|15
1620280120000|2021-05-06 05:48:40|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|14
1620280130000|2021-05-06 05:48:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|11
1620280140000|2021-05-06 05:49:00|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|13
1620280150000|2021-05-06 05:49:10|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|9
1620280160000|2021-05-06 05:49:20|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|7
1620280170000|2021-05-06 05:49:30|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|1
1620280180000|2021-05-06 05:49:40|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|6
1620280190000|2021-05-06 05:49:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|6
1620280200000|2021-05-06 05:50:00|4169.52|4168.92|4169.15|4168.55|4169.65|4169.05|4169.15|4168.55|34
1620280210000|2021-05-06 05:50:10|4168.9|4168.3|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|26
1620280220000|2021-05-06 05:50:20|||||||||2
1620280230000|2021-05-06 05:50:30|||||||||11
1620280240000|2021-05-06 05:50:40|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|21
1620280250000|2021-05-06 05:50:50|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|5
1620280260000|2021-05-06 05:51:00|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|5
1620280270000|2021-05-06 05:51:10|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|4
1620280290000|2021-05-06 05:51:30|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|23
1620280300000|2021-05-06 05:51:40|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|25
1620280310000|2021-05-06 05:51:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|28
1620280320000|2021-05-06 05:52:00|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|11
1620280330000|2021-05-06 05:52:10|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|12
1620280340000|2021-05-06 05:52:20|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|39
1620280350000|2021-05-06 05:52:30|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|8
1620280370000|2021-05-06 05:52:50|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|5
1620280380000|2021-05-06 05:53:00|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|15
1620280390000|2021-05-06 05:53:10|||||||||2
1620280400000|2021-05-06 05:53:20|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|34
1620280410000|2021-05-06 05:53:30|4168.77|4168.17|4168.65|4168.05|4168.77|4168.17|4168.65|4168.05|8
1620280420000|2021-05-06 05:53:40|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|9
1620280440000|2021-05-06 05:54:00|||||||||2
1620280450000|2021-05-06 05:54:10|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|8
1620280460000|2021-05-06 05:54:20|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|16
1620280470000|2021-05-06 05:54:30|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|12
1620280480000|2021-05-06 05:54:40|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|9
1620280490000|2021-05-06 05:54:50|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|5
1620280500000|2021-05-06 05:55:00|4168.65|4168.05|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|34
1620280510000|2021-05-06 05:55:10|4168.9|4168.3|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|9
1620280520000|2021-05-06 05:55:20|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|10
1620280530000|2021-05-06 05:55:30|4169.15|4168.55|4169.02|4168.42|4169.15|4168.55|4169.02|4168.42|7
1620280540000|2021-05-06 05:55:40|4168.9|4168.3|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|14
1620280550000|2021-05-06 05:55:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|1
1620280560000|2021-05-06 05:56:00|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|11
1620280570000|2021-05-06 05:56:10|4169.52|4168.92|4169.9|4169.3|4169.9|4169.3|4169.52|4168.92|161
1620280580000|2021-05-06 05:56:20|||||||||13
1620280590000|2021-05-06 05:56:30|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|38
1620280610000|2021-05-06 05:56:50|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|17
1620280620000|2021-05-06 05:57:00|4170.02|4169.42|4170.4|4169.8|4170.4|4169.8|4169.9|4169.3|37
1620280630000|2021-05-06 05:57:10|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|57
1620280640000|2021-05-06 05:57:20|4170.52|4169.92|4170.52|4169.92|4170.65|4170.05|4170.52|4169.92|14
1620280650000|2021-05-06 05:57:30|4170.65|4170.05|4170.52|4169.92|4170.65|4170.05|4170.4|4169.8|18
1620280660000|2021-05-06 05:57:40|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|9
1620280680000|2021-05-06 05:58:00|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|45
1620280690000|2021-05-06 05:58:10|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|9
1620280700000|2021-05-06 05:58:20|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|44
1620280710000|2021-05-06 05:58:30|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|26
1620280720000|2021-05-06 05:58:40|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|27
1620280730000|2021-05-06 05:58:50|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|18
1620280740000|2021-05-06 05:59:00|4171.4|4170.8|4171.15|4170.55|4171.4|4170.8|4170.9|4170.3|134
1620280750000|2021-05-06 05:59:10|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|23
1620280760000|2021-05-06 05:59:20|4170.9|4170.3|4170.65|4170.05|4171.15|4170.55|4170.65|4170.05|41
1620280770000|2021-05-06 05:59:30|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|46
1620280780000|2021-05-06 05:59:40|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|32
1620280790000|2021-05-06 05:59:50|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|25
1620280800000|2021-05-06 06:00:00|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4169.9|4169.3|263
1620280810000|2021-05-06 06:00:10|4169.9|4169.3|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|24
1620280820000|2021-05-06 06:00:20|4169.15|4168.55|4169.65|4169.05|4169.65|4169.05|4169.15|4168.55|40
1620280830000|2021-05-06 06:00:30|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|22
1620280840000|2021-05-06 06:00:40|4169.77|4169.17|4169.9|4169.3|4170.02|4169.42|4169.77|4169.17|74
1620280850000|2021-05-06 06:00:50|4170.15|4169.55|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|89
1620280860000|2021-05-06 06:01:00|||||||||63
1620280870000|2021-05-06 06:01:10|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.77|4169.17|58
1620280880000|2021-05-06 06:01:20|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|9
1620280890000|2021-05-06 06:01:30|4169.52|4168.92|4169.65|4169.05|4169.9|4169.3|4169.52|4168.92|76
1620280900000|2021-05-06 06:01:40|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|22
1620280910000|2021-05-06 06:01:50|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|19
1620280920000|2021-05-06 06:02:00|4169.77|4169.17|4169.52|4168.92|4169.9|4169.3|4169.4|4168.8|57
1620280930000|2021-05-06 06:02:10|4169.4|4168.8|4169.15|4168.55|4169.65|4169.05|4169.15|4168.55|51
1620280940000|2021-05-06 06:02:20|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4168.9|4168.3|22
1620280950000|2021-05-06 06:02:30|||||||||1
1620280960000|2021-05-06 06:02:40|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|8
1620280970000|2021-05-06 06:02:50|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|14
1620280980000|2021-05-06 06:03:00|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|8
1620280990000|2021-05-06 06:03:10|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|13
1620281000000|2021-05-06 06:03:20|||||||||5
1620281010000|2021-05-06 06:03:30|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|9
1620281020000|2021-05-06 06:03:40|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|12
1620281030000|2021-05-06 06:03:50|4169.77|4169.17|4170.15|4169.55|4170.15|4169.55|4169.77|4169.17|29
1620281060000|2021-05-06 06:04:20|||||||||5
1620281070000|2021-05-06 06:04:30|4170.27|4169.67|4170.65|4170.05|4170.65|4170.05|4170.27|4169.67|49
1620281080000|2021-05-06 06:04:40|||||||||1
1620281090000|2021-05-06 06:04:50|||||||||9
1620281100000|2021-05-06 06:05:00|4170.77|4170.17|4170.9|4170.3|4171.15|4170.55|4170.77|4170.17|56
1620281110000|2021-05-06 06:05:10|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|76
1620281120000|2021-05-06 06:05:20|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|9
1620281130000|2021-05-06 06:05:30|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|14
1620281140000|2021-05-06 06:05:40|4170.77|4170.17|4170.65|4170.05|4170.77|4170.17|4170.65|4170.05|13
1620281150000|2021-05-06 06:05:50|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4169.9|4169.3|92
1620281160000|2021-05-06 06:06:00|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|7
1620281170000|2021-05-06 06:06:10|||||||||10
1620281180000|2021-05-06 06:06:20|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|22
1620281190000|2021-05-06 06:06:30|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|14
1620281200000|2021-05-06 06:06:40|4170.15|4169.55|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|13
1620281210000|2021-05-06 06:06:50|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|33
1620281220000|2021-05-06 06:07:00|4170.52|4169.92|4170.15|4169.55|4170.65|4170.05|4170.15|4169.55|14
1620281230000|2021-05-06 06:07:10|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|19
1620281240000|2021-05-06 06:07:20|4170.15|4169.55|4170.15|4169.55|4170.27|4169.67|4169.9|4169.3|43
1620281260000|2021-05-06 06:07:40|||||||||2
1620281270000|2021-05-06 06:07:50|4170.27|4169.67|4170.65|4170.05|4170.65|4170.05|4170.27|4169.67|13
1620281280000|2021-05-06 06:08:00|4170.52|4169.92|4170.9|4170.3|4170.9|4170.3|4170.52|4169.92|59
1620281290000|2021-05-06 06:08:10|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|14
1620281300000|2021-05-06 06:08:20|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|12
1620281310000|2021-05-06 06:08:30|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|22
1620281320000|2021-05-06 06:08:40|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|29
1620281340000|2021-05-06 06:09:00|4170.15|4169.55|4169.65|4169.05|4170.15|4169.55|4169.65|4169.05|58
1620281350000|2021-05-06 06:09:10|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|20
1620281360000|2021-05-06 06:09:20|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|5
1620281370000|2021-05-06 06:09:30|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|5
1620281380000|2021-05-06 06:09:40|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|9
1620281390000|2021-05-06 06:09:50|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|7
1620281400000|2021-05-06 06:10:00|4169.65|4169.05|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|22
1620281410000|2021-05-06 06:10:10|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|16
1620281420000|2021-05-06 06:10:20|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|9
1620281430000|2021-05-06 06:10:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|11
1620281440000|2021-05-06 06:10:40|4169.77|4169.17|4169.77|4169.17|4169.9|4169.3|4169.65|4169.05|12
1620281450000|2021-05-06 06:10:50|4169.9|4169.3|4169.4|4168.8|4169.9|4169.3|4169.15|4168.55|40
1620281460000|2021-05-06 06:11:00|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|20
1620281470000|2021-05-06 06:11:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|12
1620281480000|2021-05-06 06:11:20|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|22
1620281490000|2021-05-06 06:11:30|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|4
1620281510000|2021-05-06 06:11:50|4169.27|4168.67|4169.65|4169.05|4169.65|4169.05|4169.15|4168.55|47
1620281520000|2021-05-06 06:12:00|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|30
1620281530000|2021-05-06 06:12:10|4169.52|4168.92|4169.9|4169.3|4169.9|4169.3|4169.52|4168.92|12
1620281540000|2021-05-06 06:12:20|||||||||3
1620281550000|2021-05-06 06:12:30|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|15
1620281560000|2021-05-06 06:12:40|||||||||17
1620281570000|2021-05-06 06:12:50|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|20
1620281580000|2021-05-06 06:13:00|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|16
1620281590000|2021-05-06 06:13:10|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|15
1620281600000|2021-05-06 06:13:20|||||||||14
1620281610000|2021-05-06 06:13:30|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|14
1620281620000|2021-05-06 06:13:40|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|6
1620281630000|2021-05-06 06:13:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|2
1620281650000|2021-05-06 06:14:10|||||||||4
1620281660000|2021-05-06 06:14:20|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|33
1620281670000|2021-05-06 06:14:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|16
1620281680000|2021-05-06 06:14:40|4169.65|4169.05|4169.52|4168.92|4169.65|4169.05|4169.52|4168.92|10
1620281690000|2021-05-06 06:14:50|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|9
1620281700000|2021-05-06 06:15:00|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.15|4168.55|45
1620281720000|2021-05-06 06:15:20|4169.15|4168.55|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|36
1620281730000|2021-05-06 06:15:30|||||||||2
1620281750000|2021-05-06 06:15:50|4169.52|4168.92|4169.52|4168.92|4169.65|4169.05|4169.4|4168.8|38
1620281760000|2021-05-06 06:16:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|3
1620281770000|2021-05-06 06:16:10|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|48
1620281780000|2021-05-06 06:16:20|||||||||2
1620281790000|2021-05-06 06:16:30|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|19
1620281800000|2021-05-06 06:16:40|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|37
1620281830000|2021-05-06 06:17:10|4170.15|4169.55|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|25
1620281840000|2021-05-06 06:17:20|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|3
1620281850000|2021-05-06 06:17:30|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|1
1620281860000|2021-05-06 06:17:40|||||||||3
1620281870000|2021-05-06 06:17:50|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|26
1620281880000|2021-05-06 06:18:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|10
1620281890000|2021-05-06 06:18:10|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|6
1620281900000|2021-05-06 06:18:20|4169.52|4168.92|4169.52|4168.92|4169.65|4169.05|4169.52|4168.92|9
1620281910000|2021-05-06 06:18:30|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|40
1620281920000|2021-05-06 06:18:40|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|12
1620281930000|2021-05-06 06:18:50|4169.77|4169.17|4169.9|4169.3|4170.15|4169.55|4169.77|4169.17|42
1620281940000|2021-05-06 06:19:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|12
1620281960000|2021-05-06 06:19:20|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|23
1620281980000|2021-05-06 06:19:40|||||||||1
1620281990000|2021-05-06 06:19:50|4169.15|4168.55|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|21
1620282010000|2021-05-06 06:20:10|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|89
1620282020000|2021-05-06 06:20:20|||||||||1
1620282030000|2021-05-06 06:20:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|21
1620282040000|2021-05-06 06:20:40|||||||||1
1620282050000|2021-05-06 06:20:50|4169.4|4168.8|4169.52|4168.92|4169.52|4168.92|4169.4|4168.8|25
1620282060000|2021-05-06 06:21:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|14
1620282090000|2021-05-06 06:21:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|10
1620282100000|2021-05-06 06:21:40|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|25
1620282110000|2021-05-06 06:21:50|||||||||1
1620282120000|2021-05-06 06:22:00|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|37
1620282130000|2021-05-06 06:22:10|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|27
1620282140000|2021-05-06 06:22:20|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|29
1620282150000|2021-05-06 06:22:30|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|10
1620282160000|2021-05-06 06:22:40|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|5
1620282170000|2021-05-06 06:22:50|||||||||1
1620282180000|2021-05-06 06:23:00|4169.52|4168.92|4169.52|4168.92|4169.65|4169.05|4169.4|4168.8|24
1620282190000|2021-05-06 06:23:10|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|3
1620282200000|2021-05-06 06:23:20|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|9
1620282210000|2021-05-06 06:23:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|8
1620282230000|2021-05-06 06:23:50|4169.77|4169.17|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|29
1620282240000|2021-05-06 06:24:00|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|30
1620282250000|2021-05-06 06:24:10|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|106
1620282260000|2021-05-06 06:24:20|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|18
1620282270000|2021-05-06 06:24:30|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|3
1620282280000|2021-05-06 06:24:40|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|9
1620282290000|2021-05-06 06:24:50|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|23
1620282300000|2021-05-06 06:25:00|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|40
1620282310000|2021-05-06 06:25:10|4169.15|4168.55|4169.27|4168.67|4169.27|4168.67|4169.15|4168.55|27
1620282320000|2021-05-06 06:25:20|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|7
1620282330000|2021-05-06 06:25:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|6
1620282340000|2021-05-06 06:25:40|||||||||4
1620282350000|2021-05-06 06:25:50|||||||||19
1620282380000|2021-05-06 06:26:20|||||||||9
1620282390000|2021-05-06 06:26:30|||||||||1
1620282400000|2021-05-06 06:26:40|||||||||4
1620282410000|2021-05-06 06:26:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|22
1620282420000|2021-05-06 06:27:00|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|10
1620282430000|2021-05-06 06:27:10|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|21
1620282440000|2021-05-06 06:27:20|||||||||10
1620282450000|2021-05-06 06:27:30|||||||||17
1620282470000|2021-05-06 06:27:50|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|5
1620282480000|2021-05-06 06:28:00|||||||||3
1620282490000|2021-05-06 06:28:10|||||||||5
1620282500000|2021-05-06 06:28:20|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|24
1620282510000|2021-05-06 06:28:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|9
1620282520000|2021-05-06 06:28:40|4169.52|4168.92|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|8
1620282530000|2021-05-06 06:28:50|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|5
1620282540000|2021-05-06 06:29:00|||||||||1
1620282550000|2021-05-06 06:29:10|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|19
1620282560000|2021-05-06 06:29:20|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|11
1620282570000|2021-05-06 06:29:30|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|18
1620282580000|2021-05-06 06:29:40|4168.9|4168.3|4169.02|4168.42|4169.02|4168.42|4168.9|4168.3|19
1620282590000|2021-05-06 06:29:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|3
1620282600000|2021-05-06 06:30:00|||||||||3
1620282610000|2021-05-06 06:30:10|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|30
1620282620000|2021-05-06 06:30:20|4169.02|4168.42|4169.4|4168.8|4169.4|4168.8|4169.02|4168.42|34
1620282630000|2021-05-06 06:30:30|4169.15|4168.55|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|4
1620282640000|2021-05-06 06:30:40|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|10
1620282650000|2021-05-06 06:30:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|29
1620282660000|2021-05-06 06:31:00|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|66
1620282670000|2021-05-06 06:31:10|||||||||5
1620282680000|2021-05-06 06:31:20|||||||||1
1620282690000|2021-05-06 06:31:30|||||||||1
1620282700000|2021-05-06 06:31:40|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|19
1620282710000|2021-05-06 06:31:50|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|31
1620282720000|2021-05-06 06:32:00|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|23
1620282730000|2021-05-06 06:32:10|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|4
1620282740000|2021-05-06 06:32:20|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|17
1620282750000|2021-05-06 06:32:30|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|15
1620282770000|2021-05-06 06:32:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|41
1620282800000|2021-05-06 06:33:20|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|15
1620282820000|2021-05-06 06:33:40|||||||||3
1620282830000|2021-05-06 06:33:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|49
1620282840000|2021-05-06 06:34:00|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|21
1620282850000|2021-05-06 06:34:10|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|30
1620282860000|2021-05-06 06:34:20|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|26
1620282870000|2021-05-06 06:34:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|12
1620282880000|2021-05-06 06:34:40|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|9
1620282890000|2021-05-06 06:34:50|||||||||9
1620282900000|2021-05-06 06:35:00|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|12
1620282910000|2021-05-06 06:35:10|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|14
1620282920000|2021-05-06 06:35:20|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|8
1620282930000|2021-05-06 06:35:30|||||||||6
1620282960000|2021-05-06 06:36:00|||||||||2
1620282980000|2021-05-06 06:36:20|||||||||15
1620282990000|2021-05-06 06:36:30|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|31
1620283000000|2021-05-06 06:36:40|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|16
1620283010000|2021-05-06 06:36:50|||||||||1
1620283020000|2021-05-06 06:37:00|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|35
1620283030000|2021-05-06 06:37:10|||||||||2
1620283040000|2021-05-06 06:37:20|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|10
1620283050000|2021-05-06 06:37:30|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|23
1620283060000|2021-05-06 06:37:40|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|14
1620283080000|2021-05-06 06:38:00|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|12
1620283090000|2021-05-06 06:38:10|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|11
1620283100000|2021-05-06 06:38:20|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|16
1620283110000|2021-05-06 06:38:30|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|34
1620283120000|2021-05-06 06:38:40|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|16
1620283130000|2021-05-06 06:38:50|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|41
1620283140000|2021-05-06 06:39:00|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|2
1620283150000|2021-05-06 06:39:10|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|12
1620283160000|2021-05-06 06:39:20|||||||||6
1620283170000|2021-05-06 06:39:30|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|13
1620283180000|2021-05-06 06:39:40|||||||||3
1620283200000|2021-05-06 06:40:00|4169.15|4168.55|4169.27|4168.67|4169.4|4168.8|4169.15|4168.55|17
1620283210000|2021-05-06 06:40:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|0
1620283220000|2021-05-06 06:40:20|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|6
1620283230000|2021-05-06 06:40:30|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|7
1620283240000|2021-05-06 06:40:40|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|12
1620283250000|2021-05-06 06:40:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|10
1620283260000|2021-05-06 06:41:00|||||||||9
1620283270000|2021-05-06 06:41:10|4169.15|4168.55|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|12
1620283280000|2021-05-06 06:41:20|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|6
1620283290000|2021-05-06 06:41:30|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|6
1620283300000|2021-05-06 06:41:40|4169.27|4168.67|4169.65|4169.05|4169.65|4169.05|4169.27|4168.67|61
1620283310000|2021-05-06 06:41:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|29
1620283320000|2021-05-06 06:42:00|4169.9|4169.3|4169.15|4168.55|4169.9|4169.3|4169.15|4168.55|132
1620283330000|2021-05-06 06:42:10|4169.27|4168.67|4168.9|4168.3|4169.27|4168.67|4168.9|4168.3|63
1620283340000|2021-05-06 06:42:20|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|82
1620283350000|2021-05-06 06:42:30|4168.27|4167.67|4168.65|4168.05|4168.65|4168.05|4168.27|4167.67|36
1620283360000|2021-05-06 06:42:40|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|20
1620283370000|2021-05-06 06:42:50|4168.65|4168.05|4169.15|4168.55|4169.15|4168.55|4168.65|4168.05|70
1620283380000|2021-05-06 06:43:00|4169.02|4168.42|4169.4|4168.8|4169.4|4168.8|4169.02|4168.42|130
1620283390000|2021-05-06 06:43:10|||||||||4
1620283400000|2021-05-06 06:43:20|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|59
1620283410000|2021-05-06 06:43:30|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|57
1620283420000|2021-05-06 06:43:40|4169.27|4168.67|4169.9|4169.3|4169.9|4169.3|4169.27|4168.67|74
1620283430000|2021-05-06 06:43:50|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|19
1620283440000|2021-05-06 06:44:00|||||||||4
1620283450000|2021-05-06 06:44:10|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|108
1620283460000|2021-05-06 06:44:20|4170.02|4169.42|4170.15|4169.55|4170.4|4169.8|4169.9|4169.3|78
1620283470000|2021-05-06 06:44:30|4170.27|4169.67|4170.65|4170.05|4170.65|4170.05|4170.15|4169.55|61
1620283480000|2021-05-06 06:44:40|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.65|4170.05|95
1620283490000|2021-05-06 06:44:50|4170.9|4170.3|4171.4|4170.8|4171.4|4170.8|4170.9|4170.3|121
1620283500000|2021-05-06 06:45:00|4171.15|4170.55|4171.27|4170.67|4171.27|4170.67|4171.15|4170.55|95
1620283510000|2021-05-06 06:45:10|4171.15|4170.55|4171.15|4170.55|4171.27|4170.67|4171.15|4170.55|23
1620283520000|2021-05-06 06:45:20|4170.9|4170.3|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|52
1620283530000|2021-05-06 06:45:30|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|23
1620283540000|2021-05-06 06:45:40|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|104
1620283550000|2021-05-06 06:45:50|||||||||15
1620283560000|2021-05-06 06:46:00|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|60
1620283570000|2021-05-06 06:46:10|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|129
1620283580000|2021-05-06 06:46:20|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4171.9|4171.3|120
1620283590000|2021-05-06 06:46:30|4172.15|4171.55|4172.15|4171.55|4172.27|4171.67|4172.15|4171.55|67
1620283600000|2021-05-06 06:46:40|4172.4|4171.8|4172.65|4172.05|4172.65|4172.05|4172.15|4171.55|73
1620283610000|2021-05-06 06:46:50|||||||||10
1620283620000|2021-05-06 06:47:00|4172.4|4171.8|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|62
1620283630000|2021-05-06 06:47:10|||||||||3
1620283640000|2021-05-06 06:47:20|4173.15|4172.55|4172.9|4172.3|4173.4|4172.8|4172.9|4172.3|311
1620283650000|2021-05-06 06:47:30|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|9
1620283660000|2021-05-06 06:47:40|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|61
1620283670000|2021-05-06 06:47:50|4172.9|4172.3|4173.15|4172.55|4173.4|4172.8|4172.9|4172.3|85
1620283680000|2021-05-06 06:48:00|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|19
1620283690000|2021-05-06 06:48:10|||||||||2
1620283700000|2021-05-06 06:48:20|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|36
1620283710000|2021-05-06 06:48:30|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|105
1620283720000|2021-05-06 06:48:40|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|20
1620283730000|2021-05-06 06:48:50|||||||||13
1620283750000|2021-05-06 06:49:10|4173.15|4172.55|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|49
1620283760000|2021-05-06 06:49:20|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|17
1620283770000|2021-05-06 06:49:30|||||||||18
1620283780000|2021-05-06 06:49:40|||||||||3
1620283790000|2021-05-06 06:49:50|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|28
1620283800000|2021-05-06 06:50:00|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|29
1620283810000|2021-05-06 06:50:10|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|55
1620283820000|2021-05-06 06:50:20|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|107
1620283830000|2021-05-06 06:50:30|4172.65|4172.05|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|47
1620283840000|2021-05-06 06:50:40|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|14
1620283850000|2021-05-06 06:50:50|4172.52|4171.92|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|60
1620283860000|2021-05-06 06:51:00|4172.27|4171.67|4172.15|4171.55|4172.27|4171.67|4172.15|4171.55|29
1620283870000|2021-05-06 06:51:10|||||||||6
1620283880000|2021-05-06 06:51:20|||||||||19
1620283890000|2021-05-06 06:51:30|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|61
1620283900000|2021-05-06 06:51:40|4172.27|4171.67|4172.15|4171.55|4172.27|4171.67|4172.15|4171.55|28
1620283920000|2021-05-06 06:52:00|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|13
1620283930000|2021-05-06 06:52:10|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|13
1620283940000|2021-05-06 06:52:20|||||||||6
1620283950000|2021-05-06 06:52:30|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|17
1620283960000|2021-05-06 06:52:40|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|33
1620283980000|2021-05-06 06:53:00|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|30
1620283990000|2021-05-06 06:53:10|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|9
1620284000000|2021-05-06 06:53:20|4172.9|4172.3|4172.77|4172.17|4172.9|4172.3|4172.65|4172.05|67
1620284010000|2021-05-06 06:53:30|4172.65|4172.05|4172.52|4171.92|4172.65|4172.05|4172.52|4171.92|4
1620284020000|2021-05-06 06:53:40|4172.65|4172.05|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|5
1620284030000|2021-05-06 06:53:50|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|89
1620284040000|2021-05-06 06:54:00|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|12
1620284050000|2021-05-06 06:54:10|||||||||4
1620284060000|2021-05-06 06:54:20|||||||||1
1620284070000|2021-05-06 06:54:30|||||||||4
1620284080000|2021-05-06 06:54:40|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|12
1620284090000|2021-05-06 06:54:50|||||||||4
1620284100000|2021-05-06 06:55:00|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|39
1620284110000|2021-05-06 06:55:10|||||||||17
1620284120000|2021-05-06 06:55:20|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|1
1620284130000|2021-05-06 06:55:30|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|17
1620284140000|2021-05-06 06:55:40|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|20
1620284150000|2021-05-06 06:55:50|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|14
1620284160000|2021-05-06 06:56:00|4172.65|4172.05|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|20
1620284170000|2021-05-06 06:56:10|4172.77|4172.17|4172.65|4172.05|4172.77|4172.17|4172.65|4172.05|8
1620284180000|2021-05-06 06:56:20|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|5
1620284190000|2021-05-06 06:56:30|4172.52|4171.92|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|38
1620284200000|2021-05-06 06:56:40|4172.27|4171.67|4172.27|4171.67|4172.27|4171.67|4172.15|4171.55|67
1620284210000|2021-05-06 06:56:50|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|1
1620284220000|2021-05-06 06:57:00|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|8
1620284240000|2021-05-06 06:57:20|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|68
1620284250000|2021-05-06 06:57:30|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|67
1620284270000|2021-05-06 06:57:50|4172.52|4171.92|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|127
1620284280000|2021-05-06 06:58:00|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|27
1620284290000|2021-05-06 06:58:10|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|12
1620284300000|2021-05-06 06:58:20|4172.4|4171.8|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|56
1620284310000|2021-05-06 06:58:30|4172.65|4172.05|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|17
1620284320000|2021-05-06 06:58:40|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|17
1620284330000|2021-05-06 06:58:50|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|23
1620284340000|2021-05-06 06:59:00|4172.77|4172.17|4172.77|4172.17|4172.9|4172.3|4172.77|4172.17|13
1620284350000|2021-05-06 06:59:10|4172.65|4172.05|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|14
1620284360000|2021-05-06 06:59:20|||||||||7
1620284370000|2021-05-06 06:59:30|||||||||1
1620284380000|2021-05-06 06:59:40|4172.77|4172.17|4172.4|4171.8|4172.77|4172.17|4172.4|4171.8|25
1620284390000|2021-05-06 06:59:50|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|30
1620284400000|2021-05-06 07:00:00|4172.52|4171.92|4172.15|4171.55|4172.65|4172.05|4171.65|4171.05|334
1620284410000|2021-05-06 07:00:10|4172.27|4171.67|4172.9|4172.3|4173.15|4172.55|4172.27|4171.67|102
1620284420000|2021-05-06 07:00:20|4173.02|4172.42|4173.02|4172.42|4173.4|4172.8|4172.9|4172.3|76
1620284430000|2021-05-06 07:00:30|4172.9|4172.3|4173.15|4172.55|4173.15|4172.55|4172.65|4172.05|108
1620284440000|2021-05-06 07:00:40|4172.9|4172.3|4172.52|4171.92|4172.9|4172.3|4172.4|4171.8|87
1620284450000|2021-05-06 07:00:50|4172.65|4172.05|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|23
1620284460000|2021-05-06 07:01:00|4172.65|4172.05|4172.15|4171.55|4172.65|4172.05|4171.9|4171.3|136
1620284470000|2021-05-06 07:01:10|4172.27|4171.67|4172.65|4172.05|4172.65|4172.05|4172.02|4171.42|87
1620284480000|2021-05-06 07:01:20|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|47
1620284490000|2021-05-06 07:01:30|4172.15|4171.55|4171.9|4171.3|4172.4|4171.8|4171.9|4171.3|61
1620284500000|2021-05-06 07:01:40|4172.02|4171.42|4172.15|4171.55|4172.27|4171.67|4172.02|4171.42|51
1620284510000|2021-05-06 07:01:50|4172.02|4171.42|4171.9|4171.3|4172.15|4171.55|4171.9|4171.3|65
1620284520000|2021-05-06 07:02:00|4172.02|4171.42|4172.4|4171.8|4172.4|4171.8|4172.02|4171.42|99
1620284530000|2021-05-06 07:02:10|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|95
1620284540000|2021-05-06 07:02:20|||||||||9
1620284550000|2021-05-06 07:02:30|4172.52|4171.92|4173.15|4172.55|4173.15|4172.55|4172.52|4171.92|45
1620284560000|2021-05-06 07:02:40|4173.4|4172.8|4173.9|4173.3|4174.15|4173.55|4173.4|4172.8|195
1620284570000|2021-05-06 07:02:50|4174.02|4173.42|4174.65|4174.05|4174.9|4174.3|4174.02|4173.42|304
1620284580000|2021-05-06 07:03:00|4174.77|4174.17|4175.4|4174.8|4175.4|4174.8|4174.65|4174.05|339
1620284590000|2021-05-06 07:03:10|4175.15|4174.55|4175.4|4174.8|4175.4|4174.8|4174.9|4174.3|168
1620284600000|2021-05-06 07:03:20|4175.52|4174.92|4176.4|4175.8|4176.4|4175.8|4175.52|4174.92|280
1620284610000|2021-05-06 07:03:30|4176.27|4175.67|4176.4|4175.8|4176.65|4176.05|4176.15|4175.55|202
1620284620000|2021-05-06 07:03:40|4176.52|4175.92|4176.65|4176.05|4176.65|4176.05|4176.4|4175.8|91
1620284630000|2021-05-06 07:03:50|4176.4|4175.8|4176.65|4176.05|4176.9|4176.3|4176.4|4175.8|171
1620284640000|2021-05-06 07:04:00|4176.77|4176.17|4177.4|4176.8|4177.65|4177.05|4176.77|4176.17|420
1620284650000|2021-05-06 07:04:10|4177.15|4176.55|4177.15|4176.55|4177.4|4176.8|4177.15|4176.55|175
1620284660000|2021-05-06 07:04:20|4177.4|4176.8|4176.65|4176.05|4177.4|4176.8|4176.65|4176.05|148
1620284670000|2021-05-06 07:04:30|4176.4|4175.8|4177.02|4176.42|4177.15|4176.55|4176.4|4175.8|158
1620284680000|2021-05-06 07:04:40|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|55
1620284690000|2021-05-06 07:04:50|4177.27|4176.67|4177.15|4176.55|4177.4|4176.8|4177.02|4176.42|134
1620284700000|2021-05-06 07:05:00|4177.4|4176.8|4177.4|4176.8|4177.77|4177.17|4176.9|4176.3|184
1620284710000|2021-05-06 07:05:10|4177.15|4176.55|4176.65|4176.05|4177.15|4176.55|4176.65|4176.05|159
1620284720000|2021-05-06 07:05:20|4176.9|4176.3|4177.15|4176.55|4177.15|4176.55|4176.65|4176.05|73
1620284730000|2021-05-06 07:05:30|||||||||9
1620284740000|2021-05-06 07:05:40|4177.4|4176.8|4176.9|4176.3|4177.4|4176.8|4176.9|4176.3|156
1620284750000|2021-05-06 07:05:50|4177.02|4176.42|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|16
1620284760000|2021-05-06 07:06:00|4177.4|4176.8|4177.65|4177.05|4177.65|4177.05|4177.15|4176.55|197
1620284770000|2021-05-06 07:06:10|4177.77|4177.17|4177.4|4176.8|4177.77|4177.17|4177.15|4176.55|93
1620284780000|2021-05-06 07:06:20|4177.65|4177.05|4177.4|4176.8|4177.9|4177.3|4177.4|4176.8|111
1620284790000|2021-05-06 07:06:30|4177.65|4177.05|4177.4|4176.8|4177.65|4177.05|4177.4|4176.8|68
1620284800000|2021-05-06 07:06:40|4177.65|4177.05|4176.9|4176.3|4177.65|4177.05|4176.9|4176.3|103
1620284810000|2021-05-06 07:06:50|4176.77|4176.17|4177.15|4176.55|4177.27|4176.67|4176.77|4176.17|73
1620284820000|2021-05-06 07:07:00|4177.4|4176.8|4177.27|4176.67|4177.4|4176.8|4177.15|4176.55|81
1620284830000|2021-05-06 07:07:10|4177.4|4176.8|4177.4|4176.8|4177.52|4176.92|4177.15|4176.55|81
1620284840000|2021-05-06 07:07:20|4177.52|4176.92|4177.9|4177.3|4177.9|4177.3|4177.4|4176.8|50
1620284850000|2021-05-06 07:07:30|4177.77|4177.17|4177.77|4177.17|4177.9|4177.3|4177.65|4177.05|33
1620284860000|2021-05-06 07:07:40|4177.9|4177.3|4177.4|4176.8|4177.9|4177.3|4177.4|4176.8|108
1620284870000|2021-05-06 07:07:50|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|82
1620284880000|2021-05-06 07:08:00|4177.4|4176.8|4177.77|4177.17|4177.77|4177.17|4177.27|4176.67|44
1620284890000|2021-05-06 07:08:10|4177.9|4177.3|4178.15|4177.55|4178.15|4177.55|4177.65|4177.05|134
1620284900000|2021-05-06 07:08:20|4178.27|4177.67|4177.9|4177.3|4178.4|4177.8|4177.9|4177.3|110
1620284910000|2021-05-06 07:08:30|4178.15|4177.55|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|89
1620284920000|2021-05-06 07:08:40|4178.65|4178.05|4178.15|4177.55|4178.65|4178.05|4178.15|4177.55|75
1620284930000|2021-05-06 07:08:50|4178.4|4177.8|4178.65|4178.05|4178.65|4178.05|4178.27|4177.67|35
1620284940000|2021-05-06 07:09:00|4178.4|4177.8|4178.4|4177.8|4178.52|4177.92|4178.4|4177.8|100
1620284950000|2021-05-06 07:09:10|4178.52|4177.92|4178.9|4178.3|4178.9|4178.3|4178.4|4177.8|59
1620284960000|2021-05-06 07:09:20|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|118
1620284970000|2021-05-06 07:09:30|4178.77|4178.17|4178.9|4178.3|4178.9|4178.3|4178.65|4178.05|137
1620284980000|2021-05-06 07:09:40|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|4178.4|4177.8|84
1620284990000|2021-05-06 07:09:50|4178.9|4178.3|4178.65|4178.05|4178.9|4178.3|4178.65|4178.05|76
1620285000000|2021-05-06 07:10:00|4178.4|4177.8|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|142
1620285010000|2021-05-06 07:10:10|4178.27|4177.67|4178.15|4177.55|4178.27|4177.67|4178.15|4177.55|43
1620285020000|2021-05-06 07:10:20|4178.27|4177.67|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|56
1620285030000|2021-05-06 07:10:30|4178.52|4177.92|4178.4|4177.8|4178.9|4178.3|4178.4|4177.8|79
1620285040000|2021-05-06 07:10:40|4178.27|4177.67|4178.15|4177.55|4178.27|4177.67|4178.15|4177.55|55
1620285050000|2021-05-06 07:10:50|4178.02|4177.42|4178.4|4177.8|4178.4|4177.8|4178.02|4177.42|86
1620285060000|2021-05-06 07:11:00|4178.52|4177.92|4178.4|4177.8|4178.52|4177.92|4178.4|4177.8|58
1620285070000|2021-05-06 07:11:10|4178.27|4177.67|4178.65|4178.05|4178.65|4178.05|4178.27|4177.67|41
1620285080000|2021-05-06 07:11:20|4178.9|4178.3|4178.65|4178.05|4178.9|4178.3|4178.65|4178.05|58
1620285090000|2021-05-06 07:11:30|4178.4|4177.8|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|47
1620285100000|2021-05-06 07:11:40|4178.02|4177.42|4177.9|4177.3|4178.02|4177.42|4177.9|4177.3|49
1620285110000|2021-05-06 07:11:50|||||||||27
1620285120000|2021-05-06 07:12:00|4177.65|4177.05|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|100
1620285130000|2021-05-06 07:12:10|4178.4|4177.8|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|90
1620285140000|2021-05-06 07:12:20|4178.02|4177.42|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|30
1620285150000|2021-05-06 07:12:30|4178.15|4177.55|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|84
1620285160000|2021-05-06 07:12:40|4178.15|4177.55|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|36
1620285170000|2021-05-06 07:12:50|4178.27|4177.67|4178.4|4177.8|4178.65|4178.05|4178.27|4177.67|57
1620285180000|2021-05-06 07:13:00|4178.52|4177.92|4178.15|4177.55|4178.52|4177.92|4177.9|4177.3|49
1620285190000|2021-05-06 07:13:10|4178.4|4177.8|4177.9|4177.3|4178.4|4177.8|4177.9|4177.3|26
1620285200000|2021-05-06 07:13:20|4177.65|4177.05|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|66
1620285210000|2021-05-06 07:13:30|4177.77|4177.17|4178.15|4177.55|4178.15|4177.55|4177.65|4177.05|29
1620285220000|2021-05-06 07:13:40|4178.27|4177.67|4178.4|4177.8|4178.4|4177.8|4178.27|4177.67|77
1620285230000|2021-05-06 07:13:50|4178.52|4177.92|4178.65|4178.05|4178.65|4178.05|4178.4|4177.8|33
1620285240000|2021-05-06 07:14:00|4178.52|4177.92|4178.15|4177.55|4178.65|4178.05|4177.9|4177.3|48
1620285250000|2021-05-06 07:14:10|4178.02|4177.42|4178.27|4177.67|4178.4|4177.8|4177.9|4177.3|52
1620285260000|2021-05-06 07:14:20|4178.4|4177.8|4177.9|4177.3|4178.4|4177.8|4177.9|4177.3|38
1620285270000|2021-05-06 07:14:30|4178.02|4177.42|4178.4|4177.8|4178.65|4178.05|4178.02|4177.42|61
1620285280000|2021-05-06 07:14:40|4178.52|4177.92|4178.65|4178.05|4178.65|4178.05|4178.52|4177.92|35
1620285290000|2021-05-06 07:14:50|4178.77|4178.17|4178.65|4178.05|4178.77|4178.17|4178.65|4178.05|45
1620285300000|2021-05-06 07:15:00|4178.4|4177.8|4178.9|4178.3|4179.02|4178.42|4178.4|4177.8|116
1620285310000|2021-05-06 07:15:10|4178.65|4178.05|4178.9|4178.3|4178.9|4178.3|4178.4|4177.8|109
1620285320000|2021-05-06 07:15:20|4179.15|4178.55|4178.9|4178.3|4179.15|4178.55|4178.9|4178.3|127
1620285330000|2021-05-06 07:15:30|4179.02|4178.42|4179.02|4178.42|4179.15|4178.55|4178.9|4178.3|43
1620285340000|2021-05-06 07:15:40|4178.9|4178.3|4179.52|4178.92|4179.65|4179.05|4178.9|4178.3|455
1620285350000|2021-05-06 07:15:50|4179.4|4178.8|4179.4|4178.8|4179.65|4179.05|4179.15|4178.55|77
1620285360000|2021-05-06 07:16:00|4179.15|4178.55|4179.15|4178.55|4179.15|4178.55|4178.65|4178.05|179
1620285370000|2021-05-06 07:16:10|4179.02|4178.42|4179.15|4178.55|4179.15|4178.55|4178.9|4178.3|57
1620285380000|2021-05-06 07:16:20|4179.02|4178.42|4178.65|4178.05|4179.15|4178.55|4178.65|4178.05|84
1620285390000|2021-05-06 07:16:30|4178.9|4178.3|4178.9|4178.3|4178.9|4178.3|4178.65|4178.05|26
1620285400000|2021-05-06 07:16:40|4178.65|4178.05|4178.9|4178.3|4179.15|4178.55|4178.65|4178.05|75
1620285410000|2021-05-06 07:16:50|4179.15|4178.55|4179.9|4179.3|4179.9|4179.3|4179.15|4178.55|75
1620285420000|2021-05-06 07:17:00|4179.77|4179.17|4179.9|4179.3|4180.15|4179.55|4179.65|4179.05|151
1620285430000|2021-05-06 07:17:10|4180.15|4179.55|4180.15|4179.55|4180.15|4179.55|4180.15|4179.55|35
1620285440000|2021-05-06 07:17:20|4179.9|4179.3|4179.9|4179.3|4179.9|4179.3|4179.9|4179.3|77
1620285450000|2021-05-06 07:17:30|4180.02|4179.42|4179.65|4179.05|4180.02|4179.42|4179.4|4178.8|67
1620285460000|2021-05-06 07:17:40|4179.52|4178.92|4179.15|4178.55|4179.65|4179.05|4179.15|4178.55|79
1620285470000|2021-05-06 07:17:50|4178.9|4178.3|4179.15|4178.55|4179.15|4178.55|4178.9|4178.3|33
1620285480000|2021-05-06 07:18:00|4179.02|4178.42|4179.15|4178.55|4179.15|4178.55|4178.9|4178.3|45
1620285490000|2021-05-06 07:18:10|4179.02|4178.42|4179.15|4178.55|4179.15|4178.55|4179.02|4178.42|67
1620285500000|2021-05-06 07:18:20|4179.27|4178.67|4179.15|4178.55|4179.4|4178.8|4179.15|4178.55|33
1620285510000|2021-05-06 07:18:30|||||||||28
1620285520000|2021-05-06 07:18:40|4179.02|4178.42|4179.65|4179.05|4179.65|4179.05|4178.9|4178.3|66
1620285530000|2021-05-06 07:18:50|4179.4|4178.8|4179.65|4179.05|4179.65|4179.05|4179.27|4178.67|86
1620285540000|2021-05-06 07:19:00|4179.52|4178.92|4179.15|4178.55|4179.65|4179.05|4179.15|4178.55|34
1620285550000|2021-05-06 07:19:10|4179.02|4178.42|4179.15|4178.55|4179.15|4178.55|4179.02|4178.42|19
1620285560000|2021-05-06 07:19:20|4179.02|4178.42|4178.9|4178.3|4179.15|4178.55|4178.9|4178.3|29
1620285570000|2021-05-06 07:19:30|4179.02|4178.42|4179.02|4178.42|4179.15|4178.55|4178.9|4178.3|41
1620285580000|2021-05-06 07:19:40|4178.9|4178.3|4178.9|4178.3|4178.9|4178.3|4178.9|4178.3|0
1620285590000|2021-05-06 07:19:50|4178.65|4178.05|4178.65|4178.05|4178.77|4178.17|4178.65|4178.05|33
1620285600000|2021-05-06 07:20:00|4178.77|4178.17|4178.65|4178.05|4178.9|4178.3|4178.65|4178.05|55
1620285610000|2021-05-06 07:20:10|4178.9|4178.3|4178.9|4178.3|4178.9|4178.3|4178.9|4178.3|27
1620285620000|2021-05-06 07:20:20|4179.02|4178.42|4179.02|4178.42|4179.15|4178.55|4178.9|4178.3|46
1620285630000|2021-05-06 07:20:30|4179.15|4178.55|4178.65|4178.05|4179.15|4178.55|4178.65|4178.05|61
1620285640000|2021-05-06 07:20:40|4178.52|4177.92|4178.27|4177.67|4178.52|4177.92|4178.15|4177.55|45
1620285650000|2021-05-06 07:20:50|4178.4|4177.8|4178.4|4177.8|4178.4|4177.8|4178.4|4177.8|18
1620285660000|2021-05-06 07:21:00|4178.15|4177.55|4177.77|4177.17|4178.15|4177.55|4177.65|4177.05|126
1620285670000|2021-05-06 07:21:10|4177.9|4177.3|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|110
1620285680000|2021-05-06 07:21:20|4177.65|4177.05|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|108
1620285690000|2021-05-06 07:21:30|4177.65|4177.05|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|25
1620285700000|2021-05-06 07:21:40|4178.02|4177.42|4178.15|4177.55|4178.15|4177.55|4177.9|4177.3|54
1620285710000|2021-05-06 07:21:50|4178.02|4177.42|4178.15|4177.55|4178.15|4177.55|4177.9|4177.3|47
1620285720000|2021-05-06 07:22:00|4178.27|4177.67|4177.77|4177.17|4178.4|4177.8|4177.77|4177.17|130
1620285730000|2021-05-06 07:22:10|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|14
1620285740000|2021-05-06 07:22:20|4177.65|4177.05|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|20
1620285750000|2021-05-06 07:22:30|4178.15|4177.55|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|22
1620285760000|2021-05-06 07:22:40|4178.15|4177.55|4178.4|4177.8|4178.4|4177.8|4177.9|4177.3|69
1620285770000|2021-05-06 07:22:50|4178.15|4177.55|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|19
1620285780000|2021-05-06 07:23:00|4178.4|4177.8|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|54
1620285790000|2021-05-06 07:23:10|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|22
1620285800000|2021-05-06 07:23:20|4178.52|4177.92|4178.4|4177.8|4178.65|4178.05|4178.4|4177.8|31
1620285810000|2021-05-06 07:23:30|4178.65|4178.05|4178.9|4178.3|4179.15|4178.55|4178.65|4178.05|96
1620285820000|2021-05-06 07:23:40|4178.77|4178.17|4178.9|4178.3|4178.9|4178.3|4178.77|4178.17|36
1620285830000|2021-05-06 07:23:50|||||||||39
1620285840000|2021-05-06 07:24:00|||||||||78
1620285850000|2021-05-06 07:24:10|4178.65|4178.05|4179.4|4178.8|4179.4|4178.8|4178.65|4178.05|61
1620285860000|2021-05-06 07:24:20|4179.15|4178.55|4178.9|4178.3|4179.15|4178.55|4178.9|4178.3|30
1620285870000|2021-05-06 07:24:30|4178.65|4178.05|4178.15|4177.55|4178.65|4178.05|4178.15|4177.55|96
1620285880000|2021-05-06 07:24:40|4177.9|4177.3|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|50
1620285890000|2021-05-06 07:24:50|4178.15|4177.55|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|43
1620285900000|2021-05-06 07:25:00|4177.77|4177.17|4177.9|4177.3|4177.9|4177.3|4177.77|4177.17|44
1620285910000|2021-05-06 07:25:10|4178.02|4177.42|4178.27|4177.67|4178.4|4177.8|4178.02|4177.42|78
1620285920000|2021-05-06 07:25:20|4178.4|4177.8|4178.4|4177.8|4178.65|4178.05|4178.4|4177.8|33
1620285930000|2021-05-06 07:25:30|4178.52|4177.92|4178.4|4177.8|4178.52|4177.92|4178.4|4177.8|22
1620285940000|2021-05-06 07:25:40|4178.27|4177.67|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|14
1620285950000|2021-05-06 07:25:50|4178.4|4177.8|4178.52|4177.92|4178.65|4178.05|4178.27|4177.67|46
1620285960000|2021-05-06 07:26:00|4178.65|4178.05|4178.9|4178.3|4179.15|4178.55|4178.65|4178.05|149
1620285970000|2021-05-06 07:26:10|4179.02|4178.42|4179.4|4178.8|4179.4|4178.8|4179.02|4178.42|47
1620285980000|2021-05-06 07:26:20|4179.15|4178.55|4179.9|4179.3|4179.9|4179.3|4179.15|4178.55|134
1620285990000|2021-05-06 07:26:30|4180.15|4179.55|4180.15|4179.55|4180.15|4179.55|4179.9|4179.3|93
1620286000000|2021-05-06 07:26:40|4179.9|4179.3|4179.65|4179.05|4179.9|4179.3|4179.65|4179.05|61
1620286010000|2021-05-06 07:26:50|4179.4|4178.8|4179.65|4179.05|4179.65|4179.05|4179.4|4178.8|30
1620286020000|2021-05-06 07:27:00|4179.77|4179.17|4180.15|4179.55|4180.15|4179.55|4179.77|4179.17|86
1620286030000|2021-05-06 07:27:10|4180.4|4179.8|4180.65|4180.05|4180.65|4180.05|4180.4|4179.8|154
1620286040000|2021-05-06 07:27:20|4180.4|4179.8|4180.9|4180.3|4181.4|4180.8|4180.4|4179.8|250
1620286050000|2021-05-06 07:27:30|4180.77|4180.17|4180.52|4179.92|4180.77|4180.17|4180.4|4179.8|132
1620286060000|2021-05-06 07:27:40|4180.65|4180.05|4181.15|4180.55|4181.4|4180.8|4180.65|4180.05|196
1620286070000|2021-05-06 07:27:50|4181.4|4180.8|4181.4|4180.8|4181.4|4180.8|4181.15|4180.55|85
1620286080000|2021-05-06 07:28:00|4181.65|4181.05|4181.65|4181.05|4181.65|4181.05|4181.52|4180.92|94
1620286090000|2021-05-06 07:28:10|4181.52|4180.92|4181.9|4181.3|4181.9|4181.3|4181.4|4180.8|125
1620286100000|2021-05-06 07:28:20|4181.65|4181.05|4181.65|4181.05|4181.65|4181.05|4181.4|4180.8|76
1620286110000|2021-05-06 07:28:30|4181.9|4181.3|4180.9|4180.3|4181.9|4181.3|4180.9|4180.3|177
1620286120000|2021-05-06 07:28:40|4180.65|4180.05|4180.65|4180.05|4180.9|4180.3|4180.4|4179.8|105
1620286130000|2021-05-06 07:28:50|4180.52|4179.92|4180.4|4179.8|4180.65|4180.05|4180.4|4179.8|71
1620286140000|2021-05-06 07:29:00|4180.15|4179.55|4180.4|4179.8|4180.4|4179.8|4180.15|4179.55|171
1620286150000|2021-05-06 07:29:10|4180.65|4180.05|4180.65|4180.05|4180.9|4180.3|4180.4|4179.8|93
1620286160000|2021-05-06 07:29:20|4180.77|4180.17|4181.4|4180.8|4181.4|4180.8|4180.77|4180.17|65
1620286170000|2021-05-06 07:29:30|4181.15|4180.55|4181.15|4180.55|4181.4|4180.8|4181.15|4180.55|46
1620286180000|2021-05-06 07:29:40|4180.9|4180.3|4180.65|4180.05|4180.9|4180.3|4180.65|4180.05|45
1620286190000|2021-05-06 07:29:50|4180.52|4179.92|4180.4|4179.8|4180.52|4179.92|4180.4|4179.8|34
1620286200000|2021-05-06 07:30:00|4180.27|4179.67|4180.9|4180.3|4180.9|4180.3|4180.15|4179.55|157
1620286210000|2021-05-06 07:30:10|4181.02|4180.42|4180.9|4180.3|4181.02|4180.42|4180.9|4180.3|25
1620286220000|2021-05-06 07:30:20|4180.77|4180.17|4180.65|4180.05|4180.77|4180.17|4180.4|4179.8|110
1620286230000|2021-05-06 07:30:30|4180.4|4179.8|4180.65|4180.05|4180.9|4180.3|4180.4|4179.8|105
1620286240000|2021-05-06 07:30:40|4180.77|4180.17|4181.4|4180.8|4181.4|4180.8|4180.77|4180.17|112
1620286250000|2021-05-06 07:30:50|4181.15|4180.55|4180.9|4180.3|4181.15|4180.55|4180.9|4180.3|129
1620286260000|2021-05-06 07:31:00|4180.77|4180.17|4181.02|4180.42|4181.15|4180.55|4180.77|4180.17|49
1620286270000|2021-05-06 07:31:10|4181.15|4180.55|4181.15|4180.55|4181.15|4180.55|4180.9|4180.3|18
1620286280000|2021-05-06 07:31:20|||||||||11
1620286290000|2021-05-06 07:31:30|4180.9|4180.3|4180.9|4180.3|4181.15|4180.55|4180.9|4180.3|77
1620286300000|2021-05-06 07:31:40|||||||||23
1620286310000|2021-05-06 07:31:50|4180.77|4180.17|4180.9|4180.3|4180.9|4180.3|4180.65|4180.05|72
1620286320000|2021-05-06 07:32:00|4180.77|4180.17|4180.4|4179.8|4180.9|4180.3|4180.15|4179.55|68
1620286330000|2021-05-06 07:32:10|4180.65|4180.05|4180.65|4180.05|4180.77|4180.17|4180.65|4180.05|45
1620286340000|2021-05-06 07:32:20|4180.9|4180.3|4180.65|4180.05|4180.9|4180.3|4180.65|4180.05|59
1620286350000|2021-05-06 07:32:30|4180.77|4180.17|4180.65|4180.05|4180.77|4180.17|4180.65|4180.05|16
1620286360000|2021-05-06 07:32:40|4180.52|4179.92|4180.4|4179.8|4180.52|4179.92|4180.4|4179.8|37
1620286370000|2021-05-06 07:32:50|4180.15|4179.55|4180.15|4179.55|4180.4|4179.8|4179.9|4179.3|96
1620286380000|2021-05-06 07:33:00|4180.27|4179.67|4180.4|4179.8|4180.4|4179.8|4180.15|4179.55|59
1620286390000|2021-05-06 07:33:10|4180.52|4179.92|4180.4|4179.8|4180.65|4180.05|4180.4|4179.8|58
1620286400000|2021-05-06 07:33:20|||||||||12
1620286410000|2021-05-06 07:33:30|4180.65|4180.05|4180.65|4180.05|4180.65|4180.05|4180.4|4179.8|44
1620286420000|2021-05-06 07:33:40|4180.9|4180.3|4180.65|4180.05|4180.9|4180.3|4180.65|4180.05|15
1620286430000|2021-05-06 07:33:50|4180.27|4179.67|4180.15|4179.55|4180.4|4179.8|4180.15|4179.55|176
1620286440000|2021-05-06 07:34:00|4180.4|4179.8|4180.65|4180.05|4180.65|4180.05|4180.4|4179.8|65
1620286450000|2021-05-06 07:34:10|4180.77|4180.17|4180.65|4180.05|4180.77|4180.17|4180.65|4180.05|44
1620286460000|2021-05-06 07:34:20|4180.4|4179.8|4180.65|4180.05|4180.65|4180.05|4180.4|4179.8|43
1620286470000|2021-05-06 07:34:30|4180.4|4179.8|4180.4|4179.8|4180.4|4179.8|4180.4|4179.8|6
1620286480000|2021-05-06 07:34:40|4180.27|4179.67|4180.4|4179.8|4180.52|4179.92|4180.27|4179.67|38
1620286490000|2021-05-06 07:34:50|4180.27|4179.67|4180.4|4179.8|4180.4|4179.8|4180.15|4179.55|21
1620286500000|2021-05-06 07:35:00|4180.27|4179.67|4180.27|4179.67|4180.65|4180.05|4180.15|4179.55|73
1620286510000|2021-05-06 07:35:10|4180.4|4179.8|4180.15|4179.55|4180.4|4179.8|4180.15|4179.55|11
1620286520000|2021-05-06 07:35:20|4180.27|4179.67|4180.4|4179.8|4180.4|4179.8|4180.15|4179.55|48
1620286530000|2021-05-06 07:35:30|4180.27|4179.67|4180.15|4179.55|4180.4|4179.8|4180.15|4179.55|42
1620286540000|2021-05-06 07:35:40|4180.02|4179.42|4179.9|4179.3|4180.02|4179.42|4179.9|4179.3|2
1620286550000|2021-05-06 07:35:50|4180.15|4179.55|4180.15|4179.55|4180.15|4179.55|4179.9|4179.3|25
1620286560000|2021-05-06 07:36:00|4180.02|4179.42|4180.4|4179.8|4180.4|4179.8|4180.02|4179.42|50
1620286570000|2021-05-06 07:36:10|4180.27|4179.67|4180.4|4179.8|4180.4|4179.8|4180.15|4179.55|6
1620286580000|2021-05-06 07:36:20|4180.27|4179.67|4179.9|4179.3|4180.27|4179.67|4179.9|4179.3|37
1620286590000|2021-05-06 07:36:30|4180.02|4179.42|4180.02|4179.42|4180.15|4179.55|4180.02|4179.42|15
1620286600000|2021-05-06 07:36:40|4179.9|4179.3|4179.9|4179.3|4180.15|4179.55|4179.9|4179.3|24
1620286610000|2021-05-06 07:36:50|4179.65|4179.05|4179.65|4179.05|4179.77|4179.17|4179.65|4179.05|18
1620286620000|2021-05-06 07:37:00|||||||||14
1620286630000|2021-05-06 07:37:10|4179.9|4179.3|4179.77|4179.17|4179.9|4179.3|4179.77|4179.17|34
1620286640000|2021-05-06 07:37:20|4179.9|4179.3|4179.9|4179.3|4179.9|4179.3|4179.65|4179.05|47
1620286650000|2021-05-06 07:37:30|||||||||21
1620286660000|2021-05-06 07:37:40|4179.77|4179.17|4179.9|4179.3|4180.02|4179.42|4179.65|4179.05|65
1620286670000|2021-05-06 07:37:50|4180.02|4179.42|4179.9|4179.3|4180.02|4179.42|4179.9|4179.3|16
1620286680000|2021-05-06 07:38:00|4179.77|4179.17|4179.9|4179.3|4179.9|4179.3|4179.65|4179.05|32
1620286690000|2021-05-06 07:38:10|4179.77|4179.17|4179.77|4179.17|4179.9|4179.3|4179.77|4179.17|16
1620286700000|2021-05-06 07:38:20|4179.65|4179.05|4179.9|4179.3|4179.9|4179.3|4179.65|4179.05|34
1620286710000|2021-05-06 07:38:30|4179.4|4178.8|4179.65|4179.05|4179.65|4179.05|4179.4|4178.8|173
1620286720000|2021-05-06 07:38:40|4179.9|4179.3|4179.65|4179.05|4179.9|4179.3|4179.65|4179.05|88
1620286730000|2021-05-06 07:38:50|4179.4|4178.8|4179.4|4178.8|4179.4|4178.8|4179.4|4178.8|42
1620286740000|2021-05-06 07:39:00|4179.27|4178.67|4179.4|4178.8|4179.4|4178.8|4179.15|4178.55|131
1620286750000|2021-05-06 07:39:10|4179.27|4178.67|4179.15|4178.55|4179.27|4178.67|4179.15|4178.55|46
1620286760000|2021-05-06 07:39:20|4178.9|4178.3|4178.9|4178.3|4179.02|4178.42|4178.9|4178.3|50
1620286770000|2021-05-06 07:39:30|4179.15|4178.55|4179.02|4178.42|4179.15|4178.55|4178.9|4178.3|43
1620286780000|2021-05-06 07:39:40|4178.9|4178.3|4179.15|4178.55|4179.15|4178.55|4178.9|4178.3|37
1620286790000|2021-05-06 07:39:50|4179.27|4178.67|4179.4|4178.8|4179.4|4178.8|4179.15|4178.55|53
1620286800000|2021-05-06 07:40:00|4179.27|4178.67|4179.4|4178.8|4179.4|4178.8|4179.15|4178.55|50
1620286810000|2021-05-06 07:40:10|||||||||47
1620286820000|2021-05-06 07:40:20|4179.52|4178.92|4179.4|4178.8|4179.52|4178.92|4179.4|4178.8|48
1620286830000|2021-05-06 07:40:30|4179.65|4179.05|4179.65|4179.05|4179.65|4179.05|4179.4|4178.8|95
1620286840000|2021-05-06 07:40:40|4179.77|4179.17|4180.15|4179.55|4180.15|4179.55|4179.77|4179.17|53
1620286850000|2021-05-06 07:40:50|4179.9|4179.3|4179.9|4179.3|4180.15|4179.55|4179.9|4179.3|70
1620286860000|2021-05-06 07:41:00|4180.02|4179.42|4179.65|4179.05|4180.02|4179.42|4179.65|4179.05|65
1620286870000|2021-05-06 07:41:10|4179.77|4179.17|4180.15|4179.55|4180.4|4179.8|4179.77|4179.17|83
1620286880000|2021-05-06 07:41:20|||||||||8
1620286890000|2021-05-06 07:41:30|4180.27|4179.67|4180.15|4179.55|4180.4|4179.8|4180.15|4179.55|22
1620286900000|2021-05-06 07:41:40|||||||||28
1620286910000|2021-05-06 07:41:50|4179.9|4179.3|4179.77|4179.17|4180.15|4179.55|4179.77|4179.17|35
1620286920000|2021-05-06 07:42:00|4179.9|4179.3|4179.65|4179.05|4180.02|4179.42|4179.65|4179.05|46
1620286930000|2021-05-06 07:42:10|4179.77|4179.17|4179.9|4179.3|4179.9|4179.3|4179.65|4179.05|14
1620286940000|2021-05-06 07:42:20|4179.77|4179.17|4179.9|4179.3|4179.9|4179.3|4179.65|4179.05|12
1620286950000|2021-05-06 07:42:30|||||||||1
1620286960000|2021-05-06 07:42:40|||||||||3
1620286970000|2021-05-06 07:42:50|4180.02|4179.42|4180.15|4179.55|4180.15|4179.55|4179.9|4179.3|29
1620286980000|2021-05-06 07:43:00|4180.27|4179.67|4180.15|4179.55|4180.27|4179.67|4180.15|4179.55|22
1620286990000|2021-05-06 07:43:10|4180.02|4179.42|4180.4|4179.8|4180.4|4179.8|4179.9|4179.3|62
1620287000000|2021-05-06 07:43:20|4180.15|4179.55|4180.27|4179.67|4180.27|4179.67|4180.15|4179.55|17
1620287010000|2021-05-06 07:43:30|4180.4|4179.8|4180.4|4179.8|4180.65|4180.05|4180.4|4179.8|16
1620287020000|2021-05-06 07:43:40|||||||||3
1620287030000|2021-05-06 07:43:50|4180.52|4179.92|4180.15|4179.55|4180.52|4179.92|4180.15|4179.55|76
1620287040000|2021-05-06 07:44:00|4180.02|4179.42|4179.9|4179.3|4180.02|4179.42|4179.9|4179.3|11
1620287050000|2021-05-06 07:44:10|4180.02|4179.42|4179.65|4179.05|4180.15|4179.55|4179.65|4179.05|41
1620287060000|2021-05-06 07:44:20|4179.4|4178.8|4179.65|4179.05|4179.65|4179.05|4179.4|4178.8|30
1620287070000|2021-05-06 07:44:30|4179.9|4179.3|4179.9|4179.3|4179.9|4179.3|4179.9|4179.3|59
1620287080000|2021-05-06 07:44:40|4180.15|4179.55|4179.9|4179.3|4180.15|4179.55|4179.9|4179.3|20
1620287090000|2021-05-06 07:44:50|||||||||14
1620287100000|2021-05-06 07:45:00|4180.02|4179.42|4180.4|4179.8|4180.4|4179.8|4179.9|4179.3|87
1620287110000|2021-05-06 07:45:10|||||||||14
1620287120000|2021-05-06 07:45:20|4180.15|4179.55|4180.4|4179.8|4180.4|4179.8|4180.15|4179.55|51
1620287130000|2021-05-06 07:45:30|||||||||3
1620287140000|2021-05-06 07:45:40|4180.27|4179.67|4180.15|4179.55|4180.4|4179.8|4180.02|4179.42|29
1620287150000|2021-05-06 07:45:50|||||||||2
1620287160000|2021-05-06 07:46:00|4179.9|4179.3|4179.65|4179.05|4179.9|4179.3|4179.65|4179.05|26
1620287170000|2021-05-06 07:46:10|4179.52|4178.92|4179.15|4178.55|4179.52|4178.92|4179.15|4178.55|16
1620287180000|2021-05-06 07:46:20|4179.02|4178.42|4179.15|4178.55|4179.15|4178.55|4178.9|4178.3|27
1620287190000|2021-05-06 07:46:30|4178.9|4178.3|4178.65|4178.05|4178.9|4178.3|4178.65|4178.05|36
1620287200000|2021-05-06 07:46:40|4178.9|4178.3|4178.9|4178.3|4178.9|4178.3|4178.4|4177.8|67
1620287210000|2021-05-06 07:46:50|4179.15|4178.55|4178.9|4178.3|4179.15|4178.55|4178.9|4178.3|36
1620287220000|2021-05-06 07:47:00|4179.02|4178.42|4179.02|4178.42|4179.02|4178.42|4179.02|4178.42|21
1620287230000|2021-05-06 07:47:10|4178.9|4178.3|4178.9|4178.3|4179.15|4178.55|4178.9|4178.3|36
1620287240000|2021-05-06 07:47:20|||||||||25
1620287250000|2021-05-06 07:47:30|4178.77|4178.17|4178.9|4178.3|4178.9|4178.3|4178.77|4178.17|30
1620287260000|2021-05-06 07:47:40|4178.65|4178.05|4178.4|4177.8|4178.65|4178.05|4178.4|4177.8|104
1620287270000|2021-05-06 07:47:50|4178.15|4177.55|4178.15|4177.55|4178.15|4177.55|4178.15|4177.55|40
1620287280000|2021-05-06 07:48:00|4177.9|4177.3|4177.65|4177.05|4177.9|4177.3|4177.65|4177.05|169
1620287290000|2021-05-06 07:48:10|4177.4|4176.8|4177.9|4177.3|4177.9|4177.3|4177.4|4176.8|142
1620287300000|2021-05-06 07:48:20|4178.15|4177.55|4177.9|4177.3|4178.27|4177.67|4177.77|4177.17|61
1620287320000|2021-05-06 07:48:40|4178.15|4177.55|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|36
1620287330000|2021-05-06 07:48:50|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|65
1620287340000|2021-05-06 07:49:00|4177.77|4177.17|4177.65|4177.05|4177.77|4177.17|4177.65|4177.05|33
1620287350000|2021-05-06 07:49:10|4177.77|4177.17|4177.65|4177.05|4177.77|4177.17|4177.65|4177.05|24
1620287360000|2021-05-06 07:49:20|4177.77|4177.17|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|106
1620287370000|2021-05-06 07:49:30|||||||||19
1620287380000|2021-05-06 07:49:40|4178.15|4177.55|4178.15|4177.55|4178.15|4177.55|4178.15|4177.55|40
1620287390000|2021-05-06 07:49:50|4178.4|4177.8|4178.4|4177.8|4178.52|4177.92|4178.15|4177.55|29
1620287400000|2021-05-06 07:50:00|4178.15|4177.55|4178.4|4177.8|4178.65|4178.05|4178.15|4177.55|42
1620287410000|2021-05-06 07:50:10|4178.27|4177.67|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|2
1620287420000|2021-05-06 07:50:20|||||||||11
1620287430000|2021-05-06 07:50:30|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|4178.65|4178.05|20
1620287440000|2021-05-06 07:50:40|4178.4|4177.8|4178.4|4177.8|4178.65|4178.05|4178.15|4177.55|75
1620287450000|2021-05-06 07:50:50|4178.27|4177.67|4178.4|4177.8|4178.4|4177.8|4178.15|4177.55|13
1620287460000|2021-05-06 07:51:00|4178.27|4177.67|4178.15|4177.55|4178.27|4177.67|4178.15|4177.55|42
1620287470000|2021-05-06 07:51:10|||||||||135
1620287480000|2021-05-06 07:51:20|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|33
1620287490000|2021-05-06 07:51:30|4177.77|4177.17|4177.65|4177.05|4177.77|4177.17|4177.65|4177.05|25
1620287500000|2021-05-06 07:51:40|4177.52|4176.92|4177.4|4176.8|4177.65|4177.05|4177.4|4176.8|55
1620287510000|2021-05-06 07:51:50|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|84
1620287520000|2021-05-06 07:52:00|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|4176.65|4176.05|73
1620287530000|2021-05-06 07:52:10|4176.65|4176.05|4176.65|4176.05|4176.9|4176.3|4176.65|4176.05|59
1620287540000|2021-05-06 07:52:20|4176.52|4175.92|4176.65|4176.05|4176.65|4176.05|4176.52|4175.92|82
1620287550000|2021-05-06 07:52:30|4176.52|4175.92|4176.65|4176.05|4176.65|4176.05|4176.52|4175.92|49
1620287560000|2021-05-06 07:52:40|4176.4|4175.8|4176.4|4175.8|4176.4|4175.8|4176.4|4175.8|124
1620287570000|2021-05-06 07:52:50|4176.52|4175.92|4176.15|4175.55|4176.65|4176.05|4176.15|4175.55|83
1620287580000|2021-05-06 07:53:00|4176.02|4175.42|4175.9|4175.3|4176.15|4175.55|4175.65|4175.05|96
1620287590000|2021-05-06 07:53:10|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|76
1620287600000|2021-05-06 07:53:20|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4175.9|4175.3|43
1620287610000|2021-05-06 07:53:30|4176.4|4175.8|4176.4|4175.8|4176.4|4175.8|4176.15|4175.55|67
1620287620000|2021-05-06 07:53:40|4176.65|4176.05|4176.65|4176.05|4176.65|4176.05|4176.65|4176.05|21
1620287630000|2021-05-06 07:53:50|4176.9|4176.3|4176.52|4175.92|4176.9|4176.3|4176.52|4175.92|40
1620287640000|2021-05-06 07:54:00|4176.4|4175.8|4176.15|4175.55|4176.65|4176.05|4176.02|4175.42|112
1620287650000|2021-05-06 07:54:10|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4175.4|4174.8|289
1620287660000|2021-05-06 07:54:20|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|49
1620287670000|2021-05-06 07:54:30|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4175.9|4175.3|33
1620287680000|2021-05-06 07:54:40|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4176.02|4175.42|25
1620287690000|2021-05-06 07:54:50|4176.27|4175.67|4176.15|4175.55|4176.27|4175.67|4176.15|4175.55|19
1620287700000|2021-05-06 07:55:00|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4175.9|4175.3|57
1620287710000|2021-05-06 07:55:10|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.27|4175.67|16
1620287720000|2021-05-06 07:55:20|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.15|4175.55|26
1620287730000|2021-05-06 07:55:30|4176.27|4175.67|4176.15|4175.55|4176.4|4175.8|4176.15|4175.55|51
1620287740000|2021-05-06 07:55:40|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4176.02|4175.42|24
1620287750000|2021-05-06 07:55:50|4176.02|4175.42|4175.9|4175.3|4176.02|4175.42|4175.9|4175.3|14
1620287760000|2021-05-06 07:56:00|||||||||10
1620287770000|2021-05-06 07:56:10|4175.77|4175.17|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|20
1620287780000|2021-05-06 07:56:20|4175.9|4175.3|4175.4|4174.8|4175.9|4175.3|4175.4|4174.8|164
1620287790000|2021-05-06 07:56:30|4175.15|4174.55|4175.65|4175.05|4175.65|4175.05|4175.15|4174.55|100
1620287800000|2021-05-06 07:56:40|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|35
1620287820000|2021-05-06 07:57:00|4175.65|4175.05|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|44
1620287830000|2021-05-06 07:57:10|4176.02|4175.42|4176.02|4175.42|4176.02|4175.42|4176.02|4175.42|34
1620287840000|2021-05-06 07:57:20|4175.9|4175.3|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|26
1620287850000|2021-05-06 07:57:30|4175.77|4175.17|4175.4|4174.8|4175.9|4175.3|4175.4|4174.8|55
1620287860000|2021-05-06 07:57:40|4175.27|4174.67|4175.4|4174.8|4175.4|4174.8|4175.27|4174.67|31
1620287870000|2021-05-06 07:57:50|4175.27|4174.67|4175.4|4174.8|4175.4|4174.8|4175.27|4174.67|22
1620287880000|2021-05-06 07:58:00|4175.15|4174.55|4174.9|4174.3|4175.15|4174.55|4174.65|4174.05|96
1620287890000|2021-05-06 07:58:10|4174.77|4174.17|4174.65|4174.05|4174.77|4174.17|4174.65|4174.05|55
1620287900000|2021-05-06 07:58:20|4174.4|4173.8|4174.65|4174.05|4174.65|4174.05|4174.4|4173.8|41
1620287910000|2021-05-06 07:58:30|4174.52|4173.92|4174.4|4173.8|4174.52|4173.92|4174.4|4173.8|50
1620287920000|2021-05-06 07:58:40|4174.52|4173.92|4174.65|4174.05|4174.65|4174.05|4174.52|4173.92|12
1620287930000|2021-05-06 07:58:50|4174.9|4174.3|4174.65|4174.05|4174.9|4174.3|4174.65|4174.05|87
1620287940000|2021-05-06 07:59:00|4174.52|4173.92|4174.77|4174.17|4174.77|4174.17|4174.4|4173.8|67
1620287950000|2021-05-06 07:59:10|4174.65|4174.05|4175.02|4174.42|4175.15|4174.55|4174.65|4174.05|40
1620287960000|2021-05-06 07:59:20|4174.9|4174.3|4174.77|4174.17|4175.15|4174.55|4174.77|4174.17|81
1620287970000|2021-05-06 07:59:30|4174.65|4174.05|4174.9|4174.3|4174.9|4174.3|4174.65|4174.05|46
1620287980000|2021-05-06 07:59:40|4175.15|4174.55|4175.4|4174.8|4175.4|4174.8|4175.15|4174.55|73
1620287990000|2021-05-06 07:59:50|||||||||11
1620288000000|2021-05-06 08:00:00|4175.27|4174.67|4175.65|4175.05|4175.65|4175.05|4174.65|4174.05|145
1620288010000|2021-05-06 08:00:10|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.27|4174.67|91
1620288020000|2021-05-06 08:00:20|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.77|4175.17|40
1620288030000|2021-05-06 08:00:30|4175.77|4175.17|4175.9|4175.3|4176.15|4175.55|4175.65|4175.05|84
1620288040000|2021-05-06 08:00:40|||||||||2
1620288050000|2021-05-06 08:00:50|4176.02|4175.42|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|32
1620288060000|2021-05-06 08:01:00|4176.15|4175.55|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|99
1620288070000|2021-05-06 08:01:10|||||||||26
1620288080000|2021-05-06 08:01:20|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|24
1620288090000|2021-05-06 08:01:30|||||||||31
1620288100000|2021-05-06 08:01:40|4175.77|4175.17|4175.4|4174.8|4175.9|4175.3|4175.4|4174.8|94
1620288110000|2021-05-06 08:01:50|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|59
1620288120000|2021-05-06 08:02:00|4175.27|4174.67|4174.9|4174.3|4175.4|4174.8|4174.65|4174.05|74
1620288130000|2021-05-06 08:02:10|4174.77|4174.17|4174.9|4174.3|4174.9|4174.3|4174.65|4174.05|21
1620288140000|2021-05-06 08:02:20|4174.77|4174.17|4174.65|4174.05|4174.9|4174.3|4174.65|4174.05|42
1620288150000|2021-05-06 08:02:30|4174.9|4174.3|4174.65|4174.05|4175.15|4174.55|4174.65|4174.05|62
1620288160000|2021-05-06 08:02:40|4174.77|4174.17|4175.15|4174.55|4175.15|4174.55|4174.77|4174.17|30
1620288170000|2021-05-06 08:02:50|4175.02|4174.42|4174.65|4174.05|4175.15|4174.55|4174.4|4173.8|122
1620288180000|2021-05-06 08:03:00|4174.52|4173.92|4174.15|4173.55|4174.65|4174.05|4174.15|4173.55|39
1620288190000|2021-05-06 08:03:10|4174.27|4173.67|4174.4|4173.8|4174.4|4173.8|4174.27|4173.67|42
1620288200000|2021-05-06 08:03:20|4174.27|4173.67|4174.4|4173.8|4174.4|4173.8|4174.27|4173.67|21
1620288210000|2021-05-06 08:03:30|4174.65|4174.05|4174.27|4173.67|4174.65|4174.05|4174.15|4173.55|90
1620288220000|2021-05-06 08:03:40|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4173.65|4173.05|184
1620288230000|2021-05-06 08:03:50|4174.02|4173.42|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|11
1620288240000|2021-05-06 08:04:00|4173.65|4173.05|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|86
1620288250000|2021-05-06 08:04:10|4174.02|4173.42|4174.02|4173.42|4174.15|4173.55|4173.9|4173.3|46
1620288260000|2021-05-06 08:04:20|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|30
1620288270000|2021-05-06 08:04:30|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|9
1620288280000|2021-05-06 08:04:40|4174.4|4173.8|4174.65|4174.05|4174.65|4174.05|4174.4|4173.8|49
1620288290000|2021-05-06 08:04:50|4174.52|4173.92|4174.65|4174.05|4174.65|4174.05|4174.4|4173.8|23
1620288300000|2021-05-06 08:05:00|4174.77|4174.17|4174.27|4173.67|4174.9|4174.3|4174.15|4173.55|128
1620288310000|2021-05-06 08:05:10|4174.15|4173.55|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|11
1620288320000|2021-05-06 08:05:20|4174.27|4173.67|4174.15|4173.55|4174.27|4173.67|4173.9|4173.3|200
1620288330000|2021-05-06 08:05:30|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4174.02|4173.42|20
1620288340000|2021-05-06 08:05:40|||||||||16
1620288350000|2021-05-06 08:05:50|4174.4|4173.8|4174.65|4174.05|4174.65|4174.05|4174.4|4173.8|20
1620288360000|2021-05-06 08:06:00|||||||||5
1620288370000|2021-05-06 08:06:10|4174.52|4173.92|4175.15|4174.55|4175.15|4174.55|4174.4|4173.8|60
1620288380000|2021-05-06 08:06:20|4175.4|4174.8|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|88
1620288390000|2021-05-06 08:06:30|4175.4|4174.8|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|51
1620288400000|2021-05-06 08:06:40|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|32
1620288410000|2021-05-06 08:06:50|4176.02|4175.42|4175.65|4175.05|4176.02|4175.42|4175.65|4175.05|78
1620288420000|2021-05-06 08:07:00|4175.9|4175.3|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|49
1620288430000|2021-05-06 08:07:10|||||||||1
1620288440000|2021-05-06 08:07:20|4175.4|4174.8|4175.4|4174.8|4175.65|4175.05|4175.27|4174.67|40
1620288450000|2021-05-06 08:07:30|4175.27|4174.67|4175.4|4174.8|4175.52|4174.92|4175.27|4174.67|54
1620288460000|2021-05-06 08:07:40|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|4175.02|4174.42|36
1620288470000|2021-05-06 08:07:50|4175.02|4174.42|4175.15|4174.55|4175.15|4174.55|4174.9|4174.3|37
1620288480000|2021-05-06 08:08:00|4175.4|4174.8|4174.65|4174.05|4175.4|4174.8|4174.65|4174.05|34
1620288490000|2021-05-06 08:08:10|4174.9|4174.3|4175.15|4174.55|4175.15|4174.55|4174.65|4174.05|46
1620288500000|2021-05-06 08:08:20|4175.4|4174.8|4175.4|4174.8|4175.65|4175.05|4175.15|4174.55|52
1620288510000|2021-05-06 08:08:30|4175.52|4174.92|4175.4|4174.8|4175.65|4175.05|4175.4|4174.8|21
1620288520000|2021-05-06 08:08:40|4175.27|4174.67|4175.4|4174.8|4175.4|4174.8|4175.15|4174.55|19
1620288530000|2021-05-06 08:08:50|||||||||1
1620288540000|2021-05-06 08:09:00|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|4175.52|4174.92|35
1620288550000|2021-05-06 08:09:10|4175.9|4175.3|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|41
1620288560000|2021-05-06 08:09:20|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.77|4175.17|4
1620288570000|2021-05-06 08:09:30|||||||||64
1620288580000|2021-05-06 08:09:40|4176.15|4175.55|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|31
1620288590000|2021-05-06 08:09:50|4176.02|4175.42|4176.02|4175.42|4176.15|4175.55|4175.9|4175.3|37
1620288600000|2021-05-06 08:10:00|4175.9|4175.3|4175.9|4175.3|4176.02|4175.42|4175.9|4175.3|22
1620288610000|2021-05-06 08:10:10|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|4176.02|4175.42|18
1620288620000|2021-05-06 08:10:20|||||||||1
1620288630000|2021-05-06 08:10:30|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|33
1620288640000|2021-05-06 08:10:40|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|4175.9|4175.3|18
1620288650000|2021-05-06 08:10:50|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4175.9|4175.3|13
1620288660000|2021-05-06 08:11:00|4176.4|4175.8|4176.4|4175.8|4176.4|4175.8|4176.27|4175.67|19
1620288670000|2021-05-06 08:11:10|4176.52|4175.92|4176.4|4175.8|4176.52|4175.92|4176.4|4175.8|57
1620288680000|2021-05-06 08:11:20|4176.52|4175.92|4176.15|4175.55|4176.52|4175.92|4176.15|4175.55|39
1620288690000|2021-05-06 08:11:30|4176.27|4175.67|4176.27|4175.67|4176.4|4175.8|4176.27|4175.67|10
1620288700000|2021-05-06 08:11:40|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|41
1620288710000|2021-05-06 08:11:50|4175.9|4175.3|4176.02|4175.42|4176.15|4175.55|4175.9|4175.3|64
1620288720000|2021-05-06 08:12:00|4175.9|4175.3|4176.15|4175.55|4176.15|4175.55|4175.9|4175.3|61
1620288730000|2021-05-06 08:12:10|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.15|4175.55|14
1620288740000|2021-05-06 08:12:20|4176.27|4175.67|4176.15|4175.55|4176.27|4175.67|4176.15|4175.55|19
1620288750000|2021-05-06 08:12:30|4176.27|4175.67|4176.15|4175.55|4176.4|4175.8|4176.15|4175.55|42
1620288760000|2021-05-06 08:12:40|4176.27|4175.67|4176.15|4175.55|4176.27|4175.67|4176.15|4175.55|9
1620288770000|2021-05-06 08:12:50|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.15|4175.55|1
1620288790000|2021-05-06 08:13:10|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|18
1620288800000|2021-05-06 08:13:20|4176.02|4175.42|4176.02|4175.42|4176.15|4175.55|4176.02|4175.42|21
1620288810000|2021-05-06 08:13:30|4175.9|4175.3|4176.15|4175.55|4176.27|4175.67|4175.9|4175.3|25
1620288820000|2021-05-06 08:13:40|4176.27|4175.67|4176.15|4175.55|4176.4|4175.8|4176.15|4175.55|12
1620288830000|2021-05-06 08:13:50|4176.02|4175.42|4176.4|4175.8|4176.4|4175.8|4175.9|4175.3|32
1620288840000|2021-05-06 08:14:00|4176.52|4175.92|4176.65|4176.05|4176.65|4176.05|4176.52|4175.92|11
1620288850000|2021-05-06 08:14:10|4176.52|4175.92|4176.65|4176.05|4176.77|4176.17|4176.4|4175.8|98
1620288860000|2021-05-06 08:14:20|4176.9|4176.3|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|61
1620288870000|2021-05-06 08:14:30|||||||||6
1620288880000|2021-05-06 08:14:40|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|19
1620288890000|2021-05-06 08:14:50|4177.02|4176.42|4177.15|4176.55|4177.15|4176.55|4177.02|4176.42|30
1620288900000|2021-05-06 08:15:00|4176.9|4176.3|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|15
1620288910000|2021-05-06 08:15:10|||||||||4
1620288920000|2021-05-06 08:15:20|4177.27|4176.67|4177.15|4176.55|4177.27|4176.67|4177.15|4176.55|106
1620288930000|2021-05-06 08:15:30|4177.02|4176.42|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|23
1620288940000|2021-05-06 08:15:40|||||||||195
1620288960000|2021-05-06 08:16:00|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|13
1620288970000|2021-05-06 08:16:10|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|41
1620288980000|2021-05-06 08:16:20|4177.02|4176.42|4176.9|4176.3|4177.02|4176.42|4176.9|4176.3|33
1620288990000|2021-05-06 08:16:30|4177.02|4176.42|4176.9|4176.3|4177.02|4176.42|4176.9|4176.3|16
1620289010000|2021-05-06 08:16:50|||||||||2
1620289020000|2021-05-06 08:17:00|||||||||20
1620289050000|2021-05-06 08:17:30|4176.77|4176.17|4176.65|4176.05|4176.77|4176.17|4176.4|4175.8|125
1620289060000|2021-05-06 08:17:40|4176.52|4175.92|4176.15|4175.55|4176.52|4175.92|4175.65|4175.05|195
1620289070000|2021-05-06 08:17:50|4176.4|4175.8|4176.15|4175.55|4176.4|4175.8|4176.15|4175.55|37
1620289080000|2021-05-06 08:18:00|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.15|4175.55|27
1620289090000|2021-05-06 08:18:10|4176.65|4176.05|4177.15|4176.55|4177.15|4176.55|4176.65|4176.05|167
1620289100000|2021-05-06 08:18:20|4177.02|4176.42|4176.9|4176.3|4177.02|4176.42|4176.9|4176.3|31
1620289110000|2021-05-06 08:18:30|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|31
1620289120000|2021-05-06 08:18:40|4177.02|4176.42|4177.02|4176.42|4177.15|4176.55|4176.9|4176.3|42
1620289130000|2021-05-06 08:18:50|4177.15|4176.55|4176.9|4176.3|4177.27|4176.67|4176.9|4176.3|55
1620289140000|2021-05-06 08:19:00|4176.65|4176.05|4176.4|4175.8|4176.77|4176.17|4176.4|4175.8|55
1620289150000|2021-05-06 08:19:10|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.15|4175.55|10
1620289160000|2021-05-06 08:19:20|4176.52|4175.92|4176.4|4175.8|4176.65|4176.05|4176.4|4175.8|18
1620289170000|2021-05-06 08:19:30|4176.27|4175.67|4176.4|4175.8|4176.4|4175.8|4176.27|4175.67|17
1620289180000|2021-05-06 08:19:40|4176.27|4175.67|4176.27|4175.67|4176.27|4175.67|4176.27|4175.67|7
1620289190000|2021-05-06 08:19:50|4176.15|4175.55|4175.9|4175.3|4176.4|4175.8|4175.9|4175.3|39
1620289200000|2021-05-06 08:20:00|4176.15|4175.55|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|44
1620289210000|2021-05-06 08:20:10|||||||||18
1620289220000|2021-05-06 08:20:20|4176.02|4175.42|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|15
1620289230000|2021-05-06 08:20:30|4176.02|4175.42|4175.65|4175.05|4176.15|4175.55|4175.4|4174.8|76
1620289240000|2021-05-06 08:20:40|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|37
1620289260000|2021-05-06 08:21:00|||||||||56
1620289270000|2021-05-06 08:21:10|4175.77|4175.17|4175.65|4175.05|4175.77|4175.17|4175.65|4175.05|24
1620289280000|2021-05-06 08:21:20|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|22
1620289290000|2021-05-06 08:21:30|4176.02|4175.42|4175.9|4175.3|4176.02|4175.42|4175.9|4175.3|19
1620289300000|2021-05-06 08:21:40|4176.15|4175.55|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|23
1620289310000|2021-05-06 08:21:50|4175.65|4175.05|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|29
1620289320000|2021-05-06 08:22:00|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|23
1620289330000|2021-05-06 08:22:10|4176.15|4175.55|4176.65|4176.05|4176.65|4176.05|4176.15|4175.55|65
1620289340000|2021-05-06 08:22:20|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|12
1620289350000|2021-05-06 08:22:30|4177.02|4176.42|4177.4|4176.8|4177.4|4176.8|4177.02|4176.42|67
1620289360000|2021-05-06 08:22:40|4177.27|4176.67|4177.4|4176.8|4177.4|4176.8|4177.15|4176.55|75
1620289370000|2021-05-06 08:22:50|4177.27|4176.67|4176.9|4176.3|4177.27|4176.67|4176.9|4176.3|39
1620289380000|2021-05-06 08:23:00|4176.65|4176.05|4176.9|4176.3|4176.9|4176.3|4176.65|4176.05|56
1620289390000|2021-05-06 08:23:10|4177.02|4176.42|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|26
1620289400000|2021-05-06 08:23:20|4177.02|4176.42|4176.9|4176.3|4177.02|4176.42|4176.9|4176.3|11
1620289410000|2021-05-06 08:23:30|4177.02|4176.42|4176.9|4176.3|4177.02|4176.42|4176.9|4176.3|20
1620289420000|2021-05-06 08:23:40|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4
1620289430000|2021-05-06 08:23:50|||||||||4
1620289440000|2021-05-06 08:24:00|4177.27|4176.67|4177.65|4177.05|4177.65|4177.05|4177.27|4176.67|119
1620289450000|2021-05-06 08:24:10|4177.4|4176.8|4177.4|4176.8|4177.4|4176.8|4177.4|4176.8|18
1620289460000|2021-05-06 08:24:20|4177.52|4176.92|4177.4|4176.8|4177.65|4177.05|4177.4|4176.8|116
1620289470000|2021-05-06 08:24:30|||||||||2
1620289480000|2021-05-06 08:24:40|4177.52|4176.92|4178.4|4177.8|4178.4|4177.8|4177.4|4176.8|72
1620289490000|2021-05-06 08:24:50|4178.27|4177.67|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|201
1620289500000|2021-05-06 08:25:00|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|4177.77|4177.17|27
1620289510000|2021-05-06 08:25:10|4178.02|4177.42|4178.15|4177.55|4178.15|4177.55|4177.9|4177.3|47
1620289520000|2021-05-06 08:25:20|4178.27|4177.67|4178.4|4177.8|4178.4|4177.8|4178.27|4177.67|15
1620289530000|2021-05-06 08:25:30|4178.52|4177.92|4178.52|4177.92|4178.65|4178.05|4178.4|4177.8|51
1620289540000|2021-05-06 08:25:40|4178.65|4178.05|4178.4|4177.8|4178.65|4178.05|4178.4|4177.8|8
1620289550000|2021-05-06 08:25:50|4178.15|4177.55|4178.15|4177.55|4178.15|4177.55|4178.15|4177.55|49
1620289560000|2021-05-06 08:26:00|4178.27|4177.67|4178.15|4177.55|4178.27|4177.67|4178.15|4177.55|18
1620289570000|2021-05-06 08:26:10|4178.02|4177.42|4177.4|4176.8|4178.15|4177.55|4177.4|4176.8|34
1620289580000|2021-05-06 08:26:20|4177.52|4176.92|4177.9|4177.3|4177.9|4177.3|4177.4|4176.8|57
1620289590000|2021-05-06 08:26:30|4178.02|4177.42|4177.9|4177.3|4178.02|4177.42|4177.9|4177.3|17
1620289600000|2021-05-06 08:26:40|4178.02|4177.42|4177.4|4176.8|4178.02|4177.42|4177.4|4176.8|47
1620289610000|2021-05-06 08:26:50|4177.27|4176.67|4177.27|4176.67|4177.27|4176.67|4177.15|4176.55|16
1620289620000|2021-05-06 08:27:00|4177.15|4176.55|4177.4|4176.8|4177.4|4176.8|4177.15|4176.55|17
1620289630000|2021-05-06 08:27:10|4177.52|4176.92|4177.4|4176.8|4177.65|4177.05|4177.4|4176.8|22
1620289640000|2021-05-06 08:27:20|4177.52|4176.92|4177.65|4177.05|4177.65|4177.05|4177.4|4176.8|23
1620289650000|2021-05-06 08:27:30|4177.77|4177.17|4177.9|4177.3|4177.9|4177.3|4177.77|4177.17|79
1620289660000|2021-05-06 08:27:40|||||||||14
1620289670000|2021-05-06 08:27:50|||||||||2
1620289680000|2021-05-06 08:28:00|4178.02|4177.42|4178.15|4177.55|4178.27|4177.67|4177.9|4177.3|56
1620289690000|2021-05-06 08:28:10|4178.4|4177.8|4178.15|4177.55|4178.4|4177.8|4178.15|4177.55|17
1620289700000|2021-05-06 08:28:20|||||||||10
1620289710000|2021-05-06 08:28:30|||||||||6
1620289720000|2021-05-06 08:28:40|4178.02|4177.42|4177.65|4177.05|4178.02|4177.42|4177.65|4177.05|34
1620289730000|2021-05-06 08:28:50|4177.77|4177.17|4177.77|4177.17|4177.9|4177.3|4177.65|4177.05|13
1620289740000|2021-05-06 08:29:00|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|4177.9|4177.3|2
1620289750000|2021-05-06 08:29:10|4178.02|4177.42|4177.9|4177.3|4178.02|4177.42|4177.9|4177.3|10
1620289760000|2021-05-06 08:29:20|4178.02|4177.42|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|7
1620289770000|2021-05-06 08:29:30|4178.02|4177.42|4178.15|4177.55|4178.15|4177.55|4178.02|4177.42|2
1620289780000|2021-05-06 08:29:40|4178.02|4177.42|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|15
1620289790000|2021-05-06 08:29:50|||||||||1
1620289800000|2021-05-06 08:30:00|4178.15|4177.55|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|33
1620289810000|2021-05-06 08:30:10|4178.02|4177.42|4178.15|4177.55|4178.15|4177.55|4177.9|4177.3|14
1620289820000|2021-05-06 08:30:20|4178.02|4177.42|4177.9|4177.3|4178.15|4177.55|4177.9|4177.3|13
1620289830000|2021-05-06 08:30:30|4177.77|4177.17|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|63
1620289840000|2021-05-06 08:30:40|4177.77|4177.17|4177.9|4177.3|4177.9|4177.3|4177.65|4177.05|24
1620289850000|2021-05-06 08:30:50|4177.77|4177.17|4177.9|4177.3|4177.9|4177.3|4177.4|4176.8|37
1620289860000|2021-05-06 08:31:00|4177.77|4177.17|4177.4|4176.8|4177.77|4177.17|4177.4|4176.8|28
1620289870000|2021-05-06 08:31:10|4177.52|4176.92|4177.65|4177.05|4177.65|4177.05|4177.52|4176.92|13
1620289880000|2021-05-06 08:31:20|4177.52|4176.92|4177.4|4176.8|4177.65|4177.05|4177.4|4176.8|15
1620289890000|2021-05-06 08:31:30|||||||||8
1620289900000|2021-05-06 08:31:40|4177.27|4176.67|4177.4|4176.8|4177.4|4176.8|4177.15|4176.55|48
1620289920000|2021-05-06 08:32:00|4177.15|4176.55|4177.15|4176.55|4177.15|4176.55|4176.9|4176.3|109
1620289930000|2021-05-06 08:32:10|4177.02|4176.42|4176.9|4176.3|4177.15|4176.55|4176.9|4176.3|13
1620289940000|2021-05-06 08:32:20|4177.15|4176.55|4176.9|4176.3|4177.15|4176.55|4176.9|4176.3|15
1620289950000|2021-05-06 08:32:30|4176.65|4176.05|4177.15|4176.55|4177.15|4176.55|4176.65|4176.05|58
1620289960000|2021-05-06 08:32:40|4177.02|4176.42|4176.9|4176.3|4177.02|4176.42|4176.9|4176.3|9
1620289970000|2021-05-06 08:32:50|4176.65|4176.05|4176.52|4175.92|4176.65|4176.05|4176.52|4175.92|77
1620289980000|2021-05-06 08:33:00|4176.4|4175.8|4176.4|4175.8|4176.65|4176.05|4176.4|4175.8|43
1620289990000|2021-05-06 08:33:10|4176.65|4176.05|4176.65|4176.05|4176.9|4176.3|4176.4|4175.8|129
1620290000000|2021-05-06 08:33:20|4176.9|4176.3|4176.9|4176.3|4176.9|4176.3|4176.77|4176.17|12
1620290010000|2021-05-06 08:33:30|4177.15|4176.55|4177.02|4176.42|4177.15|4176.55|4177.02|4176.42|16
1620290020000|2021-05-06 08:33:40|4176.9|4176.3|4177.15|4176.55|4177.27|4176.67|4176.9|4176.3|29
1620290030000|2021-05-06 08:33:50|4177.27|4176.67|4177.15|4176.55|4177.4|4176.8|4177.15|4176.55|15
1620290040000|2021-05-06 08:34:00|4177.27|4176.67|4177.4|4176.8|4177.65|4177.05|4177.27|4176.67|19
1620290050000|2021-05-06 08:34:10|4177.52|4176.92|4177.4|4176.8|4177.65|4177.05|4177.4|4176.8|10
1620290060000|2021-05-06 08:34:20|4177.15|4176.55|4177.27|4176.67|4177.4|4176.8|4177.15|4176.55|27
1620290070000|2021-05-06 08:34:30|4177.15|4176.55|4177.15|4176.55|4177.4|4176.8|4177.15|4176.55|19
1620290080000|2021-05-06 08:34:40|4177.27|4176.67|4177.15|4176.55|4177.4|4176.8|4177.15|4176.55|41
1620290090000|2021-05-06 08:34:50|4177.02|4176.42|4177.02|4176.42|4177.02|4176.42|4176.9|4176.3|5
1620290100000|2021-05-06 08:35:00|4176.9|4176.3|4177.4|4176.8|4177.4|4176.8|4176.9|4176.3|33
1620290110000|2021-05-06 08:35:10|4177.15|4176.55|4177.4|4176.8|4177.4|4176.8|4177.15|4176.55|12
1620290120000|2021-05-06 08:35:20|||||||||25
1620290130000|2021-05-06 08:35:30|4177.15|4176.55|4177.4|4176.8|4177.4|4176.8|4177.15|4176.55|24
1620290140000|2021-05-06 08:35:40|4177.27|4176.67|4177.52|4176.92|4177.65|4177.05|4177.27|4176.67|11
1620290150000|2021-05-06 08:35:50|4177.65|4177.05|4177.65|4177.05|4177.65|4177.05|4177.65|4177.05|8
1620290160000|2021-05-06 08:36:00|4177.77|4177.17|4177.65|4177.05|4177.9|4177.3|4177.65|4177.05|12
1620290170000|2021-05-06 08:36:10|4177.4|4176.8|4177.65|4177.05|4177.65|4177.05|4177.4|4176.8|15
1620290180000|2021-05-06 08:36:20|4177.52|4176.92|4177.9|4177.3|4177.9|4177.3|4177.4|4176.8|38
1620290190000|2021-05-06 08:36:30|4178.15|4177.55|4177.65|4177.05|4178.15|4177.55|4177.65|4177.05|33
1620290210000|2021-05-06 08:36:50|4177.4|4176.8|4177.4|4176.8|4177.4|4176.8|4177.15|4176.55|35
1620290220000|2021-05-06 08:37:00|||||||||2
1620290230000|2021-05-06 08:37:10|4177.27|4176.67|4177.4|4176.8|4177.4|4176.8|4177.27|4176.67|11
1620290240000|2021-05-06 08:37:20|4177.27|4176.67|4177.02|4176.42|4177.4|4176.8|4176.9|4176.3|74
1620290250000|2021-05-06 08:37:30|4177.15|4176.55|4176.77|4176.17|4177.15|4176.55|4176.65|4176.05|18
1620290260000|2021-05-06 08:37:40|4176.65|4176.05|4176.9|4176.3|4176.9|4176.3|4176.65|4176.05|26
1620290270000|2021-05-06 08:37:50|4176.65|4176.05|4176.15|4175.55|4176.65|4176.05|4176.15|4175.55|95
1620290280000|2021-05-06 08:38:00|4175.9|4175.3|4175.9|4175.3|4176.15|4175.55|4175.65|4175.05|88
1620290290000|2021-05-06 08:38:10|4176.02|4175.42|4175.9|4175.3|4176.02|4175.42|4175.9|4175.3|13
1620290300000|2021-05-06 08:38:20|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4176.02|4175.42|19
1620290310000|2021-05-06 08:38:30|4176.4|4175.8|4176.65|4176.05|4176.65|4176.05|4176.4|4175.8|22
1620290320000|2021-05-06 08:38:40|4176.9|4176.3|4176.65|4176.05|4176.9|4176.3|4176.65|4176.05|30
1620290330000|2021-05-06 08:38:50|4176.4|4175.8|4176.4|4175.8|4176.65|4176.05|4176.4|4175.8|22
1620290340000|2021-05-06 08:39:00|4176.52|4175.92|4176.15|4175.55|4176.65|4176.05|4176.15|4175.55|30
1620290360000|2021-05-06 08:39:20|4176.02|4175.42|4175.4|4174.8|4176.02|4175.42|4175.4|4174.8|30
1620290370000|2021-05-06 08:39:30|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.52|4174.92|36
1620290380000|2021-05-06 08:39:40|4175.4|4174.8|4175.4|4174.8|4175.4|4174.8|4175.4|4174.8|10
1620290390000|2021-05-06 08:39:50|4174.9|4174.3|4175.02|4174.42|4175.15|4174.55|4174.9|4174.3|175
1620290400000|2021-05-06 08:40:00|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|13
1620290410000|2021-05-06 08:40:10|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|45
1620290430000|2021-05-06 08:40:30|4175.27|4174.67|4175.15|4174.55|4175.4|4174.8|4175.15|4174.55|37
1620290440000|2021-05-06 08:40:40|||||||||25
1620290450000|2021-05-06 08:40:50|4175.02|4174.42|4175.15|4174.55|4175.15|4174.55|4175.02|4174.42|23
1620290460000|2021-05-06 08:41:00|4174.9|4174.3|4174.4|4173.8|4174.9|4174.3|4174.15|4173.55|78
1620290470000|2021-05-06 08:41:10|4174.27|4173.67|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|68
1620290480000|2021-05-06 08:41:20|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4174.02|4173.42|22
1620290490000|2021-05-06 08:41:30|4174.4|4173.8|4173.9|4173.3|4174.4|4173.8|4173.9|4173.3|94
1620290500000|2021-05-06 08:41:40|4174.15|4173.55|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|28
1620290510000|2021-05-06 08:41:50|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|16
1620290520000|2021-05-06 08:42:00|4174.02|4173.42|4174.4|4173.8|4174.4|4173.8|4173.9|4173.3|51
1620290530000|2021-05-06 08:42:10|4174.15|4173.55|4173.65|4173.05|4174.15|4173.55|4173.65|4173.05|35
1620290540000|2021-05-06 08:42:20|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|60
1620290550000|2021-05-06 08:42:30|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|50
1620290560000|2021-05-06 08:42:40|||||||||3
1620290570000|2021-05-06 08:42:50|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|106
1620290580000|2021-05-06 08:43:00|||||||||15
1620290590000|2021-05-06 08:43:10|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.52|4172.92|58
1620290600000|2021-05-06 08:43:20|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.77|4173.17|44
1620290610000|2021-05-06 08:43:30|4174.02|4173.42|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|14
1620290620000|2021-05-06 08:43:40|4174.15|4173.55|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|16
1620290630000|2021-05-06 08:43:50|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4174.02|4173.42|15
1620290640000|2021-05-06 08:44:00|4174.02|4173.42|4173.65|4173.05|4174.02|4173.42|4173.65|4173.05|42
1620290650000|2021-05-06 08:44:10|4173.9|4173.3|4173.27|4172.67|4173.9|4173.3|4173.15|4172.55|39
1620290660000|2021-05-06 08:44:20|4173.15|4172.55|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|36
1620290670000|2021-05-06 08:44:30|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.02|4172.42|54
1620290680000|2021-05-06 08:44:40|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|27
1620290690000|2021-05-06 08:44:50|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|35
1620290700000|2021-05-06 08:45:00|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|20
1620290710000|2021-05-06 08:45:10|4173.27|4172.67|4172.9|4172.3|4173.4|4172.8|4172.9|4172.3|44
1620290720000|2021-05-06 08:45:20|4172.77|4172.17|4172.52|4171.92|4172.77|4172.17|4172.52|4171.92|70
1620290730000|2021-05-06 08:45:30|4172.4|4171.8|4171.65|4171.05|4172.4|4171.8|4171.65|4171.05|113
1620290740000|2021-05-06 08:45:40|4171.9|4171.3|4171.4|4170.8|4171.9|4171.3|4171.15|4170.55|460
1620290750000|2021-05-06 08:45:50|4171.65|4171.05|4170.9|4170.3|4171.65|4171.05|4170.9|4170.3|147
1620290760000|2021-05-06 08:46:00|4171.02|4170.42|4169.65|4169.05|4171.02|4170.42|4169.4|4168.8|315
1620290770000|2021-05-06 08:46:10|4169.9|4169.3|4170.27|4169.67|4170.27|4169.67|4169.9|4169.3|153
1620290780000|2021-05-06 08:46:20|4170.4|4169.8|4171.4|4170.8|4171.4|4170.8|4170.4|4169.8|98
1620290790000|2021-05-06 08:46:30|4170.9|4170.3|4170.65|4170.05|4171.15|4170.55|4170.4|4169.8|151
1620290800000|2021-05-06 08:46:40|4170.9|4170.3|4170.65|4170.05|4171.15|4170.55|4170.65|4170.05|65
1620290810000|2021-05-06 08:46:50|4170.77|4170.17|4171.4|4170.8|4171.4|4170.8|4170.77|4170.17|51
1620290820000|2021-05-06 08:47:00|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|57
1620290830000|2021-05-06 08:47:10|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|24
1620290840000|2021-05-06 08:47:20|4171.9|4171.3|4172.02|4171.42|4172.02|4171.42|4171.9|4171.3|38
1620290850000|2021-05-06 08:47:30|4171.9|4171.3|4171.15|4170.55|4171.9|4171.3|4171.02|4170.42|86
1620290860000|2021-05-06 08:47:40|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|27
1620290870000|2021-05-06 08:47:50|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|37
1620290880000|2021-05-06 08:48:00|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|57
1620290890000|2021-05-06 08:48:10|4171.15|4170.55|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|130
1620290900000|2021-05-06 08:48:20|4171.4|4170.8|4171.52|4170.92|4171.65|4171.05|4171.15|4170.55|66
1620290910000|2021-05-06 08:48:30|4171.4|4170.8|4171.9|4171.3|4172.02|4171.42|4171.4|4170.8|33
1620290920000|2021-05-06 08:48:40|4172.02|4171.42|4172.15|4171.55|4172.15|4171.55|4172.02|4171.42|42
1620290930000|2021-05-06 08:48:50|4172.4|4171.8|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|91
1620290940000|2021-05-06 08:49:00|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|24
1620290950000|2021-05-06 08:49:10|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|21
1620290960000|2021-05-06 08:49:20|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|28
1620290970000|2021-05-06 08:49:30|4172.15|4171.55|4171.9|4171.3|4172.4|4171.8|4171.9|4171.3|21
1620290980000|2021-05-06 08:49:40|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.4|4170.8|81
1620290990000|2021-05-06 08:49:50|||||||||32
1620291000000|2021-05-06 08:50:00|4171.65|4171.05|4171.4|4170.8|4171.9|4171.3|4171.4|4170.8|41
1620291010000|2021-05-06 08:50:10|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|40
1620291020000|2021-05-06 08:50:20|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.02|4170.42|30
1620291030000|2021-05-06 08:50:30|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4170.52|4169.92|65
1620291040000|2021-05-06 08:50:40|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|53
1620291050000|2021-05-06 08:50:50|4171.02|4170.42|4171.15|4170.55|4171.4|4170.8|4171.02|4170.42|57
1620291060000|2021-05-06 08:51:00|4171.4|4170.8|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|44
1620291070000|2021-05-06 08:51:10|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|23
1620291080000|2021-05-06 08:51:20|4171.15|4170.55|4170.65|4170.05|4171.15|4170.55|4170.65|4170.05|43
1620291090000|2021-05-06 08:51:30|4170.52|4169.92|4171.4|4170.8|4171.4|4170.8|4170.4|4169.8|70
1620291100000|2021-05-06 08:51:40|||||||||3
1620291110000|2021-05-06 08:51:50|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|28
1620291120000|2021-05-06 08:52:00|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|67
1620291130000|2021-05-06 08:52:10|||||||||10
1620291140000|2021-05-06 08:52:20|4171.4|4170.8|4171.15|4170.55|4171.65|4171.05|4171.15|4170.55|68
1620291150000|2021-05-06 08:52:30|4171.27|4170.67|4171.15|4170.55|4171.27|4170.67|4170.9|4170.3|27
1620291160000|2021-05-06 08:52:40|4170.9|4170.3|4171.4|4170.8|4171.4|4170.8|4170.9|4170.3|43
1620291170000|2021-05-06 08:52:50|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|97
1620291180000|2021-05-06 08:53:00|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|30
1620291190000|2021-05-06 08:53:10|4171.52|4170.92|4171.15|4170.55|4171.52|4170.92|4171.15|4170.55|102
1620291200000|2021-05-06 08:53:20|4171.4|4170.8|4170.65|4170.05|4171.52|4170.92|4170.65|4170.05|56
1620291210000|2021-05-06 08:53:30|4170.77|4170.17|4171.02|4170.42|4171.02|4170.42|4170.77|4170.17|59
1620291220000|2021-05-06 08:53:40|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|66
1620291230000|2021-05-06 08:53:50|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|48
1620291240000|2021-05-06 08:54:00|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|51
1620291250000|2021-05-06 08:54:10|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|33
1620291260000|2021-05-06 08:54:20|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|35
1620291270000|2021-05-06 08:54:30|4170.65|4170.05|4170.15|4169.55|4170.65|4170.05|4170.15|4169.55|27
1620291280000|2021-05-06 08:54:40|4170.27|4169.67|4170.9|4170.3|4170.9|4170.3|4170.27|4169.67|22
1620291290000|2021-05-06 08:54:50|4170.65|4170.05|4170.65|4170.05|4170.9|4170.3|4170.52|4169.92|37
1620291300000|2021-05-06 08:55:00|4170.52|4169.92|4170.15|4169.55|4170.52|4169.92|4170.15|4169.55|38
1620291310000|2021-05-06 08:55:10|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|48
1620291320000|2021-05-06 08:55:20|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.65|4169.05|69
1620291330000|2021-05-06 08:55:30|4170.4|4169.8|4170.15|4169.55|4170.65|4170.05|4170.15|4169.55|89
1620291340000|2021-05-06 08:55:40|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|2
1620291350000|2021-05-06 08:55:50|4170.27|4169.67|4169.9|4169.3|4170.27|4169.67|4169.9|4169.3|61
1620291360000|2021-05-06 08:56:00|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|45
1620291370000|2021-05-06 08:56:10|4169.77|4169.17|4170.15|4169.55|4170.15|4169.55|4169.65|4169.05|14
1620291380000|2021-05-06 08:56:20|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|11
1620291390000|2021-05-06 08:56:30|4170.15|4169.55|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|28
1620291400000|2021-05-06 08:56:40|||||||||3
1620291420000|2021-05-06 08:57:00|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|43
1620291430000|2021-05-06 08:57:10|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|9
1620291440000|2021-05-06 08:57:20|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|21
1620291450000|2021-05-06 08:57:30|4170.77|4170.17|4170.9|4170.3|4171.02|4170.42|4170.77|4170.17|55
1620291460000|2021-05-06 08:57:40|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|17
1620291470000|2021-05-06 08:57:50|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|26
1620291480000|2021-05-06 08:58:00|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4171.02|4170.42|69
1620291490000|2021-05-06 08:58:10|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|18
1620291500000|2021-05-06 08:58:20|||||||||1
1620291510000|2021-05-06 08:58:30|||||||||12
1620291520000|2021-05-06 08:58:40|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|26
1620291530000|2021-05-06 08:58:50|||||||||2
1620291540000|2021-05-06 08:59:00|||||||||2
1620291550000|2021-05-06 08:59:10|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|38
1620291570000|2021-05-06 08:59:30|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|24
1620291580000|2021-05-06 08:59:40|4171.77|4171.17|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|47
1620291590000|2021-05-06 08:59:50|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|21
1620291600000|2021-05-06 09:00:00|4172.27|4171.67|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|64
1620291610000|2021-05-06 09:00:10|4172.02|4171.42|4171.9|4171.3|4172.02|4171.42|4171.9|4171.3|47
1620291620000|2021-05-06 09:00:20|4172.02|4171.42|4172.4|4171.8|4172.4|4171.8|4171.9|4171.3|44
1620291630000|2021-05-06 09:00:30|4172.65|4172.05|4172.15|4171.55|4172.65|4172.05|4172.15|4171.55|56
1620291640000|2021-05-06 09:00:40|4171.9|4171.3|4172.15|4171.55|4172.4|4171.8|4171.9|4171.3|50
1620291650000|2021-05-06 09:00:50|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|13
1620291660000|2021-05-06 09:01:00|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.52|4170.92|39
1620291670000|2021-05-06 09:01:10|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|23
1620291680000|2021-05-06 09:01:20|4172.02|4171.42|4171.9|4171.3|4172.15|4171.55|4171.9|4171.3|5
1620291690000|2021-05-06 09:01:30|||||||||3
1620291700000|2021-05-06 09:01:40|4171.77|4171.17|4171.65|4171.05|4171.77|4171.17|4171.4|4170.8|67
1620291710000|2021-05-06 09:01:50|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|42
1620291720000|2021-05-06 09:02:00|4171.77|4171.17|4172.15|4171.55|4172.15|4171.55|4171.77|4171.17|123
1620291730000|2021-05-06 09:02:10|4172.02|4171.42|4171.65|4171.05|4172.15|4171.55|4171.65|4171.05|65
1620291740000|2021-05-06 09:02:20|4171.77|4171.17|4171.4|4170.8|4171.9|4171.3|4171.4|4170.8|8
1620291750000|2021-05-06 09:02:30|4171.65|4171.05|4171.9|4171.3|4172.15|4171.55|4171.65|4171.05|113
1620291760000|2021-05-06 09:02:40|4171.65|4171.05|4172.15|4171.55|4172.15|4171.55|4171.65|4171.05|30
1620291770000|2021-05-06 09:02:50|4172.02|4171.42|4171.9|4171.3|4172.02|4171.42|4171.9|4171.3|4
1620291780000|2021-05-06 09:03:00|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|29
1620291790000|2021-05-06 09:03:10|4172.27|4171.67|4172.4|4171.8|4172.52|4171.92|4172.27|4171.67|65
1620291800000|2021-05-06 09:03:20|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|22
1620291810000|2021-05-06 09:03:30|4172.9|4172.3|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|180
1620291820000|2021-05-06 09:03:40|4173.15|4172.55|4172.65|4172.05|4173.4|4172.8|4172.65|4172.05|227
1620291830000|2021-05-06 09:03:50|4172.77|4172.17|4172.4|4171.8|4172.77|4172.17|4172.4|4171.8|37
1620291840000|2021-05-06 09:04:00|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|42
1620291850000|2021-05-06 09:04:10|4172.65|4172.05|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|24
1620291860000|2021-05-06 09:04:20|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|4
1620291870000|2021-05-06 09:04:30|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|8
1620291880000|2021-05-06 09:04:40|4173.02|4172.42|4173.65|4173.05|4173.65|4173.05|4173.02|4172.42|77
1620291890000|2021-05-06 09:04:50|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.52|4172.92|97
1620291900000|2021-05-06 09:05:00|4173.4|4172.8|4173.15|4172.55|4173.65|4173.05|4173.15|4172.55|50
1620291910000|2021-05-06 09:05:10|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|5
1620291920000|2021-05-06 09:05:20|4173.52|4172.92|4173.9|4173.3|4173.9|4173.3|4173.52|4172.92|113
1620291930000|2021-05-06 09:05:30|4174.02|4173.42|4173.9|4173.3|4174.02|4173.42|4173.9|4173.3|37
1620291940000|2021-05-06 09:05:40|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4173.9|4173.3|56
1620291950000|2021-05-06 09:05:50|4174.02|4173.42|4174.4|4173.8|4174.4|4173.8|4173.9|4173.3|40
1620291960000|2021-05-06 09:06:00|4174.27|4173.67|4174.65|4174.05|4174.65|4174.05|4174.15|4173.55|129
1620291970000|2021-05-06 09:06:10|4174.9|4174.3|4175.15|4174.55|4175.15|4174.55|4174.9|4174.3|122
1620291980000|2021-05-06 09:06:20|4174.9|4174.3|4175.15|4174.55|4175.15|4174.55|4174.9|4174.3|65
1620291990000|2021-05-06 09:06:30|4174.9|4174.3|4174.65|4174.05|4175.02|4174.42|4174.65|4174.05|23
1620292000000|2021-05-06 09:06:40|4174.77|4174.17|4175.15|4174.55|4175.15|4174.55|4174.77|4174.17|41
1620292010000|2021-05-06 09:06:50|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|42
1620292020000|2021-05-06 09:07:00|4174.65|4174.05|4174.65|4174.05|4174.9|4174.3|4174.65|4174.05|51
1620292030000|2021-05-06 09:07:10|||||||||18
1620292040000|2021-05-06 09:07:20|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|7
1620292050000|2021-05-06 09:07:30|4174.52|4173.92|4174.4|4173.8|4174.65|4174.05|4174.4|4173.8|38
1620292060000|2021-05-06 09:07:40|||||||||8
1620292070000|2021-05-06 09:07:50|4174.52|4173.92|4174.65|4174.05|4174.65|4174.05|4174.4|4173.8|10
1620292090000|2021-05-06 09:08:10|4174.9|4174.3|4175.15|4174.55|4175.27|4174.67|4174.9|4174.3|81
1620292100000|2021-05-06 09:08:20|4175.27|4174.67|4175.4|4174.8|4175.65|4175.05|4175.27|4174.67|58
1620292110000|2021-05-06 09:08:30|||||||||30
1620292120000|2021-05-06 09:08:40|4175.27|4174.67|4175.15|4174.55|4175.4|4174.8|4175.15|4174.55|45
1620292130000|2021-05-06 09:08:50|4175.02|4174.42|4175.15|4174.55|4175.15|4174.55|4174.9|4174.3|77
1620292140000|2021-05-06 09:09:00|||||||||26
1620292150000|2021-05-06 09:09:10|4175.02|4174.42|4175.15|4174.55|4175.15|4174.55|4174.9|4174.3|14
1620292160000|2021-05-06 09:09:20|4175.27|4174.67|4175.65|4175.05|4175.65|4175.05|4175.27|4174.67|45
1620292170000|2021-05-06 09:09:30|4175.77|4175.17|4175.65|4175.05|4175.77|4175.17|4175.65|4175.05|40
1620292180000|2021-05-06 09:09:40|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|31
1620292190000|2021-05-06 09:09:50|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|30
1620292200000|2021-05-06 09:10:00|4175.4|4174.8|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|63
1620292210000|2021-05-06 09:10:10|4175.52|4174.92|4175.4|4174.8|4175.52|4174.92|4175.15|4174.55|27
1620292220000|2021-05-06 09:10:20|4175.27|4174.67|4175.15|4174.55|4175.27|4174.67|4175.02|4174.42|31
1620292230000|2021-05-06 09:10:30|4174.9|4174.3|4174.9|4174.3|4175.15|4174.55|4174.9|4174.3|14
1620292240000|2021-05-06 09:10:40|||||||||2
1620292250000|2021-05-06 09:10:50|4174.77|4174.17|4175.15|4174.55|4175.15|4174.55|4174.77|4174.17|64
1620292260000|2021-05-06 09:11:00|4174.65|4174.05|4174.15|4173.55|4174.65|4174.05|4174.15|4173.55|96
1620292270000|2021-05-06 09:11:10|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|55
1620292280000|2021-05-06 09:11:20|4174.27|4173.67|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|28
1620292290000|2021-05-06 09:11:30|||||||||8
1620292300000|2021-05-06 09:11:40|4174.27|4173.67|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|16
1620292310000|2021-05-06 09:11:50|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4174.02|4173.42|2
1620292320000|2021-05-06 09:12:00|||||||||16
1620292330000|2021-05-06 09:12:10|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|18
1620292340000|2021-05-06 09:12:20|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|48
1620292350000|2021-05-06 09:12:30|4174.15|4173.55|4173.65|4173.05|4174.15|4173.55|4173.65|4173.05|31
1620292360000|2021-05-06 09:12:40|4173.52|4172.92|4173.4|4172.8|4173.52|4172.92|4173.4|4172.8|10
1620292370000|2021-05-06 09:12:50|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|73
1620292380000|2021-05-06 09:13:00|4173.02|4172.42|4173.15|4172.55|4173.27|4172.67|4172.9|4172.3|75
1620292390000|2021-05-06 09:13:10|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|10
1620292400000|2021-05-06 09:13:20|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|13
1620292410000|2021-05-06 09:13:30|4173.02|4172.42|4172.65|4172.05|4173.02|4172.42|4172.65|4172.05|55
1620292420000|2021-05-06 09:13:40|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|115
1620292430000|2021-05-06 09:13:50|4171.65|4171.05|4171.65|4171.05|4171.9|4171.3|4171.4|4170.8|153
1620292440000|2021-05-06 09:14:00|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|92
1620292450000|2021-05-06 09:14:10|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|51
1620292460000|2021-05-06 09:14:20|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|25
1620292470000|2021-05-06 09:14:30|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.15|4170.55|46
1620292480000|2021-05-06 09:14:40|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|50
1620292490000|2021-05-06 09:14:50|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|36
1620292500000|2021-05-06 09:15:00|4171.27|4170.67|4171.9|4171.3|4171.9|4171.3|4171.15|4170.55|62
1620292510000|2021-05-06 09:15:10|4172.02|4171.42|4171.9|4171.3|4172.15|4171.55|4171.65|4171.05|40
1620292520000|2021-05-06 09:15:20|4171.77|4171.17|4171.65|4171.05|4171.77|4171.17|4171.65|4171.05|13
1620292530000|2021-05-06 09:15:30|4171.4|4170.8|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|32
1620292540000|2021-05-06 09:15:40|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|60
1620292550000|2021-05-06 09:15:50|4170.77|4170.17|4169.77|4169.17|4170.77|4170.17|4169.77|4169.17|172
1620292560000|2021-05-06 09:16:00|4169.65|4169.05|4169.15|4168.55|4170.27|4169.67|4169.02|4168.42|497
1620292570000|2021-05-06 09:16:10|4169.4|4168.8|4169.4|4168.8|4169.65|4169.05|4168.65|4168.05|279
1620292580000|2021-05-06 09:16:20|4169.27|4168.67|4168.65|4168.05|4169.27|4168.67|4168.4|4167.8|118
1620292590000|2021-05-06 09:16:30|4168.4|4167.8|4168.65|4168.05|4168.9|4168.3|4168.4|4167.8|136
1620292600000|2021-05-06 09:16:40|4168.52|4167.92|4168.65|4168.05|4168.9|4168.3|4168.4|4167.8|88
1620292610000|2021-05-06 09:16:50|4168.15|4167.55|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|201
1620292620000|2021-05-06 09:17:00|4167.9|4167.3|4168.4|4167.8|4168.4|4167.8|4167.9|4167.3|99
1620292630000|2021-05-06 09:17:10|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|41
1620292640000|2021-05-06 09:17:20|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|81
1620292650000|2021-05-06 09:17:30|||||||||36
1620292660000|2021-05-06 09:17:40|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|34
1620292670000|2021-05-06 09:17:50|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|84
1620292690000|2021-05-06 09:18:10|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|104
1620292700000|2021-05-06 09:18:20|4169.02|4168.42|4169.4|4168.8|4169.4|4168.8|4169.02|4168.42|49
1620292710000|2021-05-06 09:18:30|4169.15|4168.55|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|77
1620292720000|2021-05-06 09:18:40|4168.65|4168.05|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|42
1620292730000|2021-05-06 09:18:50|4168.77|4168.17|4168.65|4168.05|4168.77|4168.17|4168.65|4168.05|16
1620292740000|2021-05-06 09:19:00|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|51
1620292750000|2021-05-06 09:19:10|4168.77|4168.17|4168.9|4168.3|4169.02|4168.42|4168.77|4168.17|52
1620292760000|2021-05-06 09:19:20|4168.65|4168.05|4167.9|4167.3|4168.65|4168.05|4167.65|4167.05|175
1620292770000|2021-05-06 09:19:30|4167.65|4167.05|4167.4|4166.8|4167.9|4167.3|4166.9|4166.3|284
1620292780000|2021-05-06 09:19:40|4167.27|4166.67|4166.9|4166.3|4167.27|4166.67|4166.9|4166.3|76
1620292790000|2021-05-06 09:19:50|4167.02|4166.42|4167.15|4166.55|4167.4|4166.8|4167.02|4166.42|98
1620292800000|2021-05-06 09:20:00|4167.02|4166.42|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|69
1620292810000|2021-05-06 09:20:10|4166.65|4166.05|4166.4|4165.8|4166.9|4166.3|4166.4|4165.8|180
1620292820000|2021-05-06 09:20:20|4166.52|4165.92|4166.15|4165.55|4166.65|4166.05|4166.15|4165.55|156
1620292830000|2021-05-06 09:20:30|4166.4|4165.8|4166.52|4165.92|4166.65|4166.05|4166.4|4165.8|105
1620292840000|2021-05-06 09:20:40|4166.4|4165.8|4165.9|4165.3|4166.4|4165.8|4165.9|4165.3|100
1620292850000|2021-05-06 09:20:50|4165.65|4165.05|4166.4|4165.8|4166.4|4165.8|4165.65|4165.05|157
1620292860000|2021-05-06 09:21:00|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.02|4165.42|172
1620292870000|2021-05-06 09:21:10|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|63
1620292880000|2021-05-06 09:21:20|4166.77|4166.17|4166.65|4166.05|4167.4|4166.8|4166.65|4166.05|163
1620292890000|2021-05-06 09:21:30|4166.77|4166.17|4167.15|4166.55|4167.4|4166.8|4166.77|4166.17|107
1620292900000|2021-05-06 09:21:40|4167.27|4166.67|4167.65|4167.05|4167.9|4167.3|4167.27|4166.67|54
1620292910000|2021-05-06 09:21:50|4167.9|4167.3|4167.65|4167.05|4167.9|4167.3|4167.52|4166.92|63
1620292920000|2021-05-06 09:22:00|4167.77|4167.17|4167.65|4167.05|4167.77|4167.17|4167.65|4167.05|45
1620292930000|2021-05-06 09:22:10|4167.9|4167.3|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|97
1620292940000|2021-05-06 09:22:20|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|30
1620292950000|2021-05-06 09:22:30|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|52
1620292960000|2021-05-06 09:22:40|4167.9|4167.3|4168.4|4167.8|4168.4|4167.8|4167.52|4166.92|103
1620292970000|2021-05-06 09:22:50|4168.15|4167.55|4168.15|4167.55|4168.4|4167.8|4167.77|4167.17|75
1620292980000|2021-05-06 09:23:00|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|23
1620292990000|2021-05-06 09:23:10|4168.4|4167.8|4168.52|4167.92|4168.65|4168.05|4168.15|4167.55|77
1620293000000|2021-05-06 09:23:20|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|40
1620293010000|2021-05-06 09:23:30|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|47
1620293020000|2021-05-06 09:23:40|4168.9|4168.3|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|108
1620293030000|2021-05-06 09:23:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|51
1620293040000|2021-05-06 09:24:00|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|56
1620293050000|2021-05-06 09:24:10|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4168.9|4168.3|107
1620293060000|2021-05-06 09:24:20|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|51
1620293070000|2021-05-06 09:24:30|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|32
1620293080000|2021-05-06 09:24:40|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|65
1620293090000|2021-05-06 09:24:50|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|38
1620293100000|2021-05-06 09:25:00|4169.52|4168.92|4169.15|4168.55|4169.52|4168.92|4169.02|4168.42|70
1620293110000|2021-05-06 09:25:10|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|62
1620293120000|2021-05-06 09:25:20|4169.02|4168.42|4169.15|4168.55|4169.4|4168.8|4169.02|4168.42|57
1620293130000|2021-05-06 09:25:30|4169.02|4168.42|4168.9|4168.3|4169.15|4168.55|4168.9|4168.3|32
1620293140000|2021-05-06 09:25:40|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|22
1620293150000|2021-05-06 09:25:50|4168.27|4167.67|4168.27|4167.67|4168.4|4167.8|4168.15|4167.55|49
1620293160000|2021-05-06 09:26:00|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|33
1620293170000|2021-05-06 09:26:10|4168.65|4168.05|4169.4|4168.8|4169.4|4168.8|4168.65|4168.05|95
1620293180000|2021-05-06 09:26:20|||||||||2
1620293190000|2021-05-06 09:26:30|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|46
1620293200000|2021-05-06 09:26:40|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|54
1620293210000|2021-05-06 09:26:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|19
1620293220000|2021-05-06 09:27:00|4169.27|4168.67|4169.4|4168.8|4169.65|4169.05|4169.27|4168.67|40
1620293230000|2021-05-06 09:27:10|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|24
1620293240000|2021-05-06 09:27:20|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|69
1620293250000|2021-05-06 09:27:30|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|38
1620293260000|2021-05-06 09:27:40|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|13
1620293270000|2021-05-06 09:27:50|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|22
1620293280000|2021-05-06 09:28:00|4170.15|4169.55|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|23
1620293290000|2021-05-06 09:28:10|4170.02|4169.42|4169.77|4169.17|4170.15|4169.55|4169.77|4169.17|40
1620293300000|2021-05-06 09:28:20|4169.9|4169.3|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|44
1620293310000|2021-05-06 09:28:30|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|53
1620293320000|2021-05-06 09:28:40|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|18
1620293330000|2021-05-06 09:28:50|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|8
1620293340000|2021-05-06 09:29:00|4170.02|4169.42|4169.4|4168.8|4170.02|4169.42|4169.4|4168.8|34
1620293350000|2021-05-06 09:29:10|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|69
1620293360000|2021-05-06 09:29:20|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|7
1620293370000|2021-05-06 09:29:30|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.65|4168.05|40
1620293380000|2021-05-06 09:29:40|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|21
1620293390000|2021-05-06 09:29:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|56
1620293400000|2021-05-06 09:30:00|4169.02|4168.42|4168.15|4167.55|4169.02|4168.42|4168.15|4167.55|82
1620293410000|2021-05-06 09:30:10|4168.4|4167.8|4167.65|4167.05|4168.4|4167.8|4167.52|4166.92|102
1620293420000|2021-05-06 09:30:20|4167.4|4166.8|4167.52|4166.92|4167.65|4167.05|4166.9|4166.3|213
1620293430000|2021-05-06 09:30:30|4167.4|4166.8|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|34
1620293440000|2021-05-06 09:30:40|4167.52|4166.92|4166.65|4166.05|4167.65|4167.05|4166.65|4166.05|137
1620293450000|2021-05-06 09:30:50|4166.77|4166.17|4166.4|4165.8|4166.9|4166.3|4166.4|4165.8|99
1620293460000|2021-05-06 09:31:00|4166.15|4165.55|4165.65|4165.05|4166.4|4165.8|4165.65|4165.05|78
1620293470000|2021-05-06 09:31:10|4165.9|4165.3|4166.4|4165.8|4166.4|4165.8|4165.65|4165.05|112
1620293480000|2021-05-06 09:31:20|4166.27|4165.67|4165.9|4165.3|4166.27|4165.67|4165.9|4165.3|101
1620293490000|2021-05-06 09:31:30|4166.15|4165.55|4166.4|4165.8|4166.65|4166.05|4165.9|4165.3|123
1620293500000|2021-05-06 09:31:40|4166.27|4165.67|4166.15|4165.55|4166.52|4165.92|4166.15|4165.55|69
1620293510000|2021-05-06 09:31:50|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|26
1620293520000|2021-05-06 09:32:00|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|15
1620293530000|2021-05-06 09:32:10|4166.27|4165.67|4167.15|4166.55|4167.15|4166.55|4166.15|4165.55|118
1620293540000|2021-05-06 09:32:20|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|100
1620293550000|2021-05-06 09:32:30|4167.02|4166.42|4166.4|4165.8|4167.02|4166.42|4166.4|4165.8|52
1620293560000|2021-05-06 09:32:40|4166.15|4165.55|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|73
1620293570000|2021-05-06 09:32:50|4166.27|4165.67|4166.15|4165.55|4166.52|4165.92|4165.9|4165.3|54
1620293580000|2021-05-06 09:33:00|4166.02|4165.42|4166.4|4165.8|4166.65|4166.05|4166.02|4165.42|48
1620293590000|2021-05-06 09:33:10|4166.52|4165.92|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|22
1620293600000|2021-05-06 09:33:20|4166.52|4165.92|4166.65|4166.05|4166.77|4166.17|4166.52|4165.92|69
1620293610000|2021-05-06 09:33:30|4166.9|4166.3|4166.65|4166.05|4166.9|4166.3|4166.4|4165.8|127
1620293620000|2021-05-06 09:33:40|4166.9|4166.3|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|14
1620293630000|2021-05-06 09:33:50|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|20
1620293640000|2021-05-06 09:34:00|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|38
1620293650000|2021-05-06 09:34:10|4166.77|4166.17|4166.4|4165.8|4166.77|4166.17|4166.4|4165.8|78
1620293660000|2021-05-06 09:34:20|4166.65|4166.05|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|20
1620293670000|2021-05-06 09:34:30|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|43
1620293680000|2021-05-06 09:34:40|4166.27|4165.67|4166.9|4166.3|4166.9|4166.3|4166.15|4165.55|36
1620293690000|2021-05-06 09:34:50|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|43
1620293700000|2021-05-06 09:35:00|4166.4|4165.8|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|57
1620293710000|2021-05-06 09:35:10|4166.65|4166.05|4166.65|4166.05|4166.77|4166.17|4166.65|4166.05|24
1620293720000|2021-05-06 09:35:20|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|11
1620293730000|2021-05-06 09:35:30|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|142
1620293740000|2021-05-06 09:35:40|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.65|4165.05|35
1620293750000|2021-05-06 09:35:50|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|17
1620293760000|2021-05-06 09:36:00|4165.77|4165.17|4166.15|4165.55|4166.15|4165.55|4165.65|4165.05|79
1620293770000|2021-05-06 09:36:10|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.02|4165.42|38
1620293780000|2021-05-06 09:36:20|||||||||2
1620293790000|2021-05-06 09:36:30|4166.02|4165.42|4165.9|4165.3|4166.02|4165.42|4165.65|4165.05|39
1620293800000|2021-05-06 09:36:40|4165.65|4165.05|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|47
1620293810000|2021-05-06 09:36:50|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.65|4165.05|39
1620293820000|2021-05-06 09:37:00|4165.77|4165.17|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|45
1620293830000|2021-05-06 09:37:10|4165.77|4165.17|4166.02|4165.42|4166.02|4165.42|4165.65|4165.05|60
1620293840000|2021-05-06 09:37:20|4165.9|4165.3|4165.65|4165.05|4165.9|4165.3|4165.65|4165.05|37
1620293850000|2021-05-06 09:37:30|4165.4|4164.8|4165.15|4164.55|4165.4|4164.8|4165.02|4164.42|209
1620293860000|2021-05-06 09:37:40|4165.02|4164.42|4164.9|4164.3|4165.02|4164.42|4164.9|4164.3|32
1620293870000|2021-05-06 09:37:50|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|32
1620293880000|2021-05-06 09:38:00|4164.9|4164.3|4164.15|4163.55|4164.9|4164.3|4164.15|4163.55|194
1620293890000|2021-05-06 09:38:10|4164.27|4163.67|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|140
1620293900000|2021-05-06 09:38:20|4164.9|4164.3|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|82
1620293910000|2021-05-06 09:38:30|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|41
1620293920000|2021-05-06 09:38:40|||||||||12
1620293930000|2021-05-06 09:38:50|4164.9|4164.3|4164.65|4164.05|4164.9|4164.3|4164.65|4164.05|143
1620293940000|2021-05-06 09:39:00|4164.9|4164.3|4165.15|4164.55|4165.4|4164.8|4164.9|4164.3|130
1620293950000|2021-05-06 09:39:10|4165.4|4164.8|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|26
1620293960000|2021-05-06 09:39:20|4165.52|4164.92|4165.9|4165.3|4165.9|4165.3|4165.52|4164.92|81
1620293970000|2021-05-06 09:39:30|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|58
1620293980000|2021-05-06 09:39:40|4166.4|4165.8|4166.4|4165.8|4166.65|4166.05|4165.9|4165.3|198
1620293990000|2021-05-06 09:39:50|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|90
1620294000000|2021-05-06 09:40:00|4166.9|4166.3|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|143
1620294010000|2021-05-06 09:40:10|4166.77|4166.17|4166.4|4165.8|4166.9|4166.3|4166.4|4165.8|82
1620294020000|2021-05-06 09:40:20|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|31
1620294030000|2021-05-06 09:40:30|4166.27|4165.67|4165.65|4165.05|4166.4|4165.8|4165.65|4165.05|100
1620294040000|2021-05-06 09:40:40|4165.9|4165.3|4165.15|4164.55|4165.9|4165.3|4165.15|4164.55|63
1620294050000|2021-05-06 09:40:50|4165.4|4164.8|4165.15|4164.55|4165.4|4164.8|4164.9|4164.3|56
1620294060000|2021-05-06 09:41:00|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|26
1620294070000|2021-05-06 09:41:10|4165.4|4164.8|4165.15|4164.55|4165.4|4164.8|4165.15|4164.55|42
1620294080000|2021-05-06 09:41:20|4165.27|4164.67|4166.15|4165.55|4166.15|4165.55|4165.27|4164.67|62
1620294090000|2021-05-06 09:41:30|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|76
1620294100000|2021-05-06 09:41:40|4165.9|4165.3|4165.65|4165.05|4165.9|4165.3|4165.4|4164.8|51
1620294110000|2021-05-06 09:41:50|4165.52|4164.92|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|15
1620294120000|2021-05-06 09:42:00|4165.52|4164.92|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|8
1620294130000|2021-05-06 09:42:10|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|22
1620294140000|2021-05-06 09:42:20|4165.77|4165.17|4166.15|4165.55|4166.15|4165.55|4165.65|4165.05|74
1620294150000|2021-05-06 09:42:30|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.15|4165.55|68
1620294160000|2021-05-06 09:42:40|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|43
1620294170000|2021-05-06 09:42:50|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.15|4165.55|9
1620294180000|2021-05-06 09:43:00|4165.9|4165.3|4165.4|4164.8|4166.15|4165.55|4165.4|4164.8|79
1620294190000|2021-05-06 09:43:10|4165.52|4164.92|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|35
1620294200000|2021-05-06 09:43:20|4165.52|4164.92|4165.77|4165.17|4165.77|4165.17|4165.52|4164.92|11
1620294210000|2021-05-06 09:43:30|4165.9|4165.3|4166.4|4165.8|4166.4|4165.8|4165.65|4165.05|91
1620294220000|2021-05-06 09:43:40|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.15|4165.55|20
1620294230000|2021-05-06 09:43:50|4166.02|4165.42|4165.9|4165.3|4166.02|4165.42|4165.9|4165.3|50
1620294240000|2021-05-06 09:44:00|4165.77|4165.17|4165.9|4165.3|4165.9|4165.3|4165.77|4165.17|42
1620294260000|2021-05-06 09:44:20|4166.15|4165.55|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|62
1620294270000|2021-05-06 09:44:30|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.52|4165.92|55
1620294280000|2021-05-06 09:44:40|4166.77|4166.17|4166.65|4166.05|4166.77|4166.17|4166.65|4166.05|24
1620294290000|2021-05-06 09:44:50|4166.9|4166.3|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|73
1620294300000|2021-05-06 09:45:00|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|32
1620294310000|2021-05-06 09:45:10|4167.02|4166.42|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|29
1620294320000|2021-05-06 09:45:20|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4166.9|4166.3|118
1620294330000|2021-05-06 09:45:30|4167.52|4166.92|4167.9|4167.3|4167.9|4167.3|4167.52|4166.92|101
1620294340000|2021-05-06 09:45:40|4167.77|4167.17|4167.65|4167.05|4167.77|4167.17|4167.65|4167.05|83
1620294350000|2021-05-06 09:45:50|4167.77|4167.17|4167.4|4166.8|4167.77|4167.17|4167.4|4166.8|64
1620294360000|2021-05-06 09:46:00|4167.52|4166.92|4167.9|4167.3|4167.9|4167.3|4167.52|4166.92|104
1620294370000|2021-05-06 09:46:10|4168.02|4167.42|4168.15|4167.55|4168.4|4167.8|4168.02|4167.42|84
1620294380000|2021-05-06 09:46:20|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|114
1620294390000|2021-05-06 09:46:30|4168.52|4167.92|4168.4|4167.8|4168.9|4168.3|4168.4|4167.8|173
1620294400000|2021-05-06 09:46:40|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|29
1620294410000|2021-05-06 09:46:50|4168.27|4167.67|4168.9|4168.3|4168.9|4168.3|4168.15|4167.55|150
1620294420000|2021-05-06 09:47:00|4168.77|4168.17|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|22
1620294430000|2021-05-06 09:47:10|4168.77|4168.17|4169.02|4168.42|4169.15|4168.55|4168.77|4168.17|82
1620294440000|2021-05-06 09:47:20|4168.9|4168.3|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|42
1620294450000|2021-05-06 09:47:30|4169.4|4168.8|4168.9|4168.3|4169.4|4168.8|4168.9|4168.3|113
1620294460000|2021-05-06 09:47:40|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|26
1620294470000|2021-05-06 09:47:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|109
1620294480000|2021-05-06 09:48:00|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.02|4168.42|80
1620294490000|2021-05-06 09:48:10|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|34
1620294500000|2021-05-06 09:48:20|||||||||9
1620294510000|2021-05-06 09:48:30|||||||||18
1620294520000|2021-05-06 09:48:40|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|85
1620294530000|2021-05-06 09:48:50|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|3
1620294540000|2021-05-06 09:49:00|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|41
1620294550000|2021-05-06 09:49:10|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|30
1620294560000|2021-05-06 09:49:20|||||||||2
1620294570000|2021-05-06 09:49:30|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|90
1620294580000|2021-05-06 09:49:40|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|19
1620294590000|2021-05-06 09:49:50|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|11
1620294600000|2021-05-06 09:50:00|4169.4|4168.8|4169.15|4168.55|4169.52|4168.92|4169.02|4168.42|40
1620294610000|2021-05-06 09:50:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|46
1620294620000|2021-05-06 09:50:20|4169.65|4169.05|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|58
1620294630000|2021-05-06 09:50:30|4169.77|4169.17|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|31
1620294640000|2021-05-06 09:50:40|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|27
1620294650000|2021-05-06 09:50:50|4169.9|4169.3|4169.9|4169.3|4170.02|4169.42|4169.65|4169.05|134
1620294660000|2021-05-06 09:51:00|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|64
1620294670000|2021-05-06 09:51:10|||||||||1
1620294680000|2021-05-06 09:51:20|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|42
1620294690000|2021-05-06 09:51:30|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|36
1620294700000|2021-05-06 09:51:40|||||||||2
1620294710000|2021-05-06 09:51:50|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|22
1620294720000|2021-05-06 09:52:00|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|43
1620294730000|2021-05-06 09:52:10|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|23
1620294740000|2021-05-06 09:52:20|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|155
1620294750000|2021-05-06 09:52:30|||||||||21
1620294760000|2021-05-06 09:52:40|||||||||7
1620294770000|2021-05-06 09:52:50|4169.27|4168.67|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|71
1620294780000|2021-05-06 09:53:00|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|39
1620294790000|2021-05-06 09:53:10|||||||||13
1620294800000|2021-05-06 09:53:20|4169.15|4168.55|4169.4|4168.8|4169.4|4168.8|4169.02|4168.42|128
1620294810000|2021-05-06 09:53:30|4169.27|4168.67|4169.15|4168.55|4169.27|4168.67|4169.15|4168.55|20
1620294820000|2021-05-06 09:53:40|4168.9|4168.3|4169.15|4168.55|4169.4|4168.8|4168.9|4168.3|151
1620294830000|2021-05-06 09:53:50|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|94
1620294840000|2021-05-06 09:54:00|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|85
1620294850000|2021-05-06 09:54:10|||||||||1
1620294860000|2021-05-06 09:54:20|||||||||11
1620294870000|2021-05-06 09:54:30|||||||||1
1620294890000|2021-05-06 09:54:50|4168.9|4168.3|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|76
1620294900000|2021-05-06 09:55:00|4169.27|4168.67|4169.4|4168.8|4169.52|4168.92|4169.15|4168.55|64
1620294910000|2021-05-06 09:55:10|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|58
1620294920000|2021-05-06 09:55:20|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|40
1620294930000|2021-05-06 09:55:30|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|18
1620294940000|2021-05-06 09:55:40|4169.52|4168.92|4169.27|4168.67|4169.52|4168.92|4169.15|4168.55|82
1620294950000|2021-05-06 09:55:50|4169.15|4168.55|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|19
1620294960000|2021-05-06 09:56:00|||||||||6
1620294970000|2021-05-06 09:56:10|4169.27|4168.67|4169.65|4169.05|4169.65|4169.05|4169.15|4168.55|53
1620294980000|2021-05-06 09:56:20|||||||||1
1620294990000|2021-05-06 09:56:30|4169.77|4169.17|4170.4|4169.8|4170.65|4170.05|4169.77|4169.17|361
1620295000000|2021-05-06 09:56:40|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|74
1620295010000|2021-05-06 09:56:50|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|82
1620295020000|2021-05-06 09:57:00|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|30
1620295030000|2021-05-06 09:57:10|||||||||2
1620295040000|2021-05-06 09:57:20|4170.15|4169.55|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|62
1620295050000|2021-05-06 09:57:30|||||||||13
1620295060000|2021-05-06 09:57:40|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|18
1620295070000|2021-05-06 09:57:50|4169.52|4168.92|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|20
1620295080000|2021-05-06 09:58:00|4170.15|4169.55|4170.65|4170.05|4170.65|4170.05|4170.15|4169.55|229
1620295090000|2021-05-06 09:58:10|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|19
1620295100000|2021-05-06 09:58:20|||||||||3
1620295110000|2021-05-06 09:58:30|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|53
1620295120000|2021-05-06 09:58:40|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|21
1620295130000|2021-05-06 09:58:50|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|3
1620295140000|2021-05-06 09:59:00|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|33
1620295150000|2021-05-06 09:59:10|4170.27|4169.67|4169.9|4169.3|4170.4|4169.8|4169.9|4169.3|72
1620295160000|2021-05-06 09:59:20|4169.77|4169.17|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|17
1620295170000|2021-05-06 09:59:30|||||||||3
1620295180000|2021-05-06 09:59:40|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|93
1620295190000|2021-05-06 09:59:50|4169.77|4169.17|4170.15|4169.55|4170.15|4169.55|4169.77|4169.17|38
1620295200000|2021-05-06 10:00:00|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|59
1620295210000|2021-05-06 10:00:10|4170.02|4169.42|4170.4|4169.8|4170.4|4169.8|4170.02|4169.42|145
1620295220000|2021-05-06 10:00:20|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|112
1620295230000|2021-05-06 10:00:30|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|32
1620295240000|2021-05-06 10:00:40|4170.52|4169.92|4170.9|4170.3|4170.9|4170.3|4170.4|4169.8|96
1620295250000|2021-05-06 10:00:50|||||||||22
1620295260000|2021-05-06 10:01:00|4170.65|4170.05|4170.15|4169.55|4170.65|4170.05|4170.15|4169.55|97
1620295270000|2021-05-06 10:01:10|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|52
1620295280000|2021-05-06 10:01:20|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|73
1620295290000|2021-05-06 10:01:30|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|18
1620295300000|2021-05-06 10:01:40|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|53
1620295310000|2021-05-06 10:01:50|||||||||4
1620295320000|2021-05-06 10:02:00|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|138
1620295330000|2021-05-06 10:02:10|4170.9|4170.3|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|138
1620295340000|2021-05-06 10:02:20|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|93
1620295360000|2021-05-06 10:02:40|4170.15|4169.55|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|84
1620295370000|2021-05-06 10:02:50|||||||||35
1620295380000|2021-05-06 10:03:00|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|100
1620295390000|2021-05-06 10:03:10|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|57
1620295400000|2021-05-06 10:03:20|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|44
1620295410000|2021-05-06 10:03:30|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|72
1620295440000|2021-05-06 10:04:00|4170.65|4170.05|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|55
1620295450000|2021-05-06 10:04:10|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|30
1620295460000|2021-05-06 10:04:20|4171.4|4170.8|4170.9|4170.3|4171.4|4170.8|4170.9|4170.3|232
1620295470000|2021-05-06 10:04:30|4170.77|4170.17|4171.4|4170.8|4171.4|4170.8|4170.65|4170.05|43
1620295480000|2021-05-06 10:04:40|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|84
1620295490000|2021-05-06 10:04:50|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|17
1620295500000|2021-05-06 10:05:00|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|93
1620295510000|2021-05-06 10:05:10|||||||||6
1620295530000|2021-05-06 10:05:30|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|175
1620295540000|2021-05-06 10:05:40|4172.15|4171.55|4171.65|4171.05|4172.15|4171.55|4171.65|4171.05|63
1620295550000|2021-05-06 10:05:50|4171.77|4171.17|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|46
1620295560000|2021-05-06 10:06:00|4171.77|4171.17|4172.15|4171.55|4172.15|4171.55|4171.65|4171.05|110
1620295570000|2021-05-06 10:06:10|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|68
1620295580000|2021-05-06 10:06:20|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|29
1620295590000|2021-05-06 10:06:30|4172.52|4171.92|4172.52|4171.92|4172.65|4172.05|4172.4|4171.8|36
1620295600000|2021-05-06 10:06:40|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|103
1620295610000|2021-05-06 10:06:50|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|41
1620295620000|2021-05-06 10:07:00|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|51
1620295630000|2021-05-06 10:07:10|4172.15|4171.55|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|11
1620295640000|2021-05-06 10:07:20|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|39
1620295650000|2021-05-06 10:07:30|4172.9|4172.3|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|49
1620295660000|2021-05-06 10:07:40|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|22
1620295670000|2021-05-06 10:07:50|4173.4|4172.8|4173.65|4173.05|4173.65|4173.05|4173.15|4172.55|176
1620295680000|2021-05-06 10:08:00|4173.77|4173.17|4173.65|4173.05|4173.9|4173.3|4173.52|4172.92|98
1620295690000|2021-05-06 10:08:10|4173.52|4172.92|4173.15|4172.55|4173.52|4172.92|4173.15|4172.55|91
1620295700000|2021-05-06 10:08:20|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4172.9|4172.3|137
1620295710000|2021-05-06 10:08:30|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|84
1620295720000|2021-05-06 10:08:40|4173.27|4172.67|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|58
1620295740000|2021-05-06 10:09:00|4173.65|4173.05|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|137
1620295750000|2021-05-06 10:09:10|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|71
1620295760000|2021-05-06 10:09:20|4173.52|4172.92|4173.9|4173.3|4173.9|4173.3|4173.4|4172.8|101
1620295770000|2021-05-06 10:09:30|4174.02|4173.42|4173.4|4172.8|4174.02|4173.42|4173.4|4172.8|46
1620295780000|2021-05-06 10:09:40|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|36
1620295790000|2021-05-06 10:09:50|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|59
1620295800000|2021-05-06 10:10:00|4173.27|4172.67|4172.9|4172.3|4173.27|4172.67|4172.9|4172.3|65
1620295810000|2021-05-06 10:10:10|4173.15|4172.55|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|27
1620295820000|2021-05-06 10:10:20|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.65|4172.05|57
1620295830000|2021-05-06 10:10:30|4172.77|4172.17|4172.65|4172.05|4172.77|4172.17|4172.65|4172.05|6
1620295840000|2021-05-06 10:10:40|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|50
1620295850000|2021-05-06 10:10:50|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|20
1620295860000|2021-05-06 10:11:00|4173.15|4172.55|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|32
1620295870000|2021-05-06 10:11:10|4173.52|4172.92|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|23
1620295880000|2021-05-06 10:11:20|||||||||5
1620295890000|2021-05-06 10:11:30|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|16
1620295900000|2021-05-06 10:11:40|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|4
1620295920000|2021-05-06 10:12:00|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|38
1620295930000|2021-05-06 10:12:10|4173.52|4172.92|4173.15|4172.55|4173.52|4172.92|4173.15|4172.55|16
1620295940000|2021-05-06 10:12:20|4173.27|4172.67|4173.65|4173.05|4173.65|4173.05|4173.27|4172.67|24
1620295950000|2021-05-06 10:12:30|||||||||1
1620295960000|2021-05-06 10:12:40|4173.9|4173.3|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|33
1620295970000|2021-05-06 10:12:50|||||||||22
1620295980000|2021-05-06 10:13:00|4173.52|4172.92|4173.65|4173.05|4173.77|4173.17|4173.52|4172.92|24
1620295990000|2021-05-06 10:13:10|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|22
1620296010000|2021-05-06 10:13:30|4173.77|4173.17|4173.65|4173.05|4173.77|4173.17|4173.65|4173.05|22
1620296020000|2021-05-06 10:13:40|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|52
1620296030000|2021-05-06 10:13:50|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|64
1620296040000|2021-05-06 10:14:00|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|55
1620296050000|2021-05-06 10:14:10|4172.77|4172.17|4172.4|4171.8|4172.77|4172.17|4172.4|4171.8|94
1620296060000|2021-05-06 10:14:20|4172.27|4171.67|4172.27|4171.67|4172.4|4171.8|4172.27|4171.67|27
1620296070000|2021-05-06 10:14:30|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|33
1620296080000|2021-05-06 10:14:40|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|43
1620296090000|2021-05-06 10:14:50|4172.52|4171.92|4172.9|4172.3|4172.9|4172.3|4172.52|4171.92|67
1620296100000|2021-05-06 10:15:00|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|17
1620296110000|2021-05-06 10:15:10|4172.77|4172.17|4172.77|4172.17|4172.77|4172.17|4172.65|4172.05|18
1620296120000|2021-05-06 10:15:20|4172.65|4172.05|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|2
1620296130000|2021-05-06 10:15:30|4172.77|4172.17|4172.77|4172.17|4172.77|4172.17|4172.77|4172.17|16
1620296140000|2021-05-06 10:15:40|4172.9|4172.3|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|32
1620296150000|2021-05-06 10:15:50|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|87
1620296160000|2021-05-06 10:16:00|4172.65|4172.05|4172.65|4172.05|4172.77|4172.17|4172.65|4172.05|23
1620296180000|2021-05-06 10:16:20|4172.77|4172.17|4172.4|4171.8|4172.77|4172.17|4172.4|4171.8|24
1620296190000|2021-05-06 10:16:30|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.27|4171.67|22
1620296200000|2021-05-06 10:16:40|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|62
1620296210000|2021-05-06 10:16:50|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|153
1620296220000|2021-05-06 10:17:00|4171.9|4171.3|4171.4|4170.8|4171.9|4171.3|4171.4|4170.8|190
1620296230000|2021-05-06 10:17:10|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|174
1620296240000|2021-05-06 10:17:20|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|75
1620296250000|2021-05-06 10:17:30|4170.65|4170.05|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|73
1620296260000|2021-05-06 10:17:40|4170.77|4170.17|4170.4|4169.8|4170.9|4170.3|4170.02|4169.42|312
1620296270000|2021-05-06 10:17:50|4170.27|4169.67|4171.15|4170.55|4171.15|4170.55|4170.27|4169.67|314
1620296280000|2021-05-06 10:18:00|4171.4|4170.8|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|50
1620296290000|2021-05-06 10:18:10|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|107
1620296300000|2021-05-06 10:18:20|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|77
1620296310000|2021-05-06 10:18:30|4171.52|4170.92|4171.4|4170.8|4171.9|4171.3|4171.4|4170.8|169
1620296320000|2021-05-06 10:18:40|||||||||47
1620296330000|2021-05-06 10:18:50|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|35
1620296340000|2021-05-06 10:19:00|4171.27|4170.67|4171.65|4171.05|4171.65|4171.05|4171.27|4170.67|99
1620296350000|2021-05-06 10:19:10|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|39
1620296360000|2021-05-06 10:19:20|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|19
1620296370000|2021-05-06 10:19:30|4172.15|4171.55|4172.15|4171.55|4172.15|4171.55|4172.02|4171.42|27
1620296380000|2021-05-06 10:19:40|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|15
1620296390000|2021-05-06 10:19:50|4172.4|4171.8|4172.4|4171.8|4172.65|4172.05|4172.4|4171.8|57
1620296400000|2021-05-06 10:20:00|4172.52|4171.92|4172.9|4172.3|4172.9|4172.3|4172.52|4171.92|56
1620296410000|2021-05-06 10:20:10|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|24
1620296420000|2021-05-06 10:20:20|4172.77|4172.17|4173.15|4172.55|4173.15|4172.55|4172.77|4172.17|17
1620296430000|2021-05-06 10:20:30|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|4
1620296440000|2021-05-06 10:20:40|4172.4|4171.8|4171.65|4171.05|4172.4|4171.8|4171.65|4171.05|59
1620296450000|2021-05-06 10:20:50|4171.9|4171.3|4172.4|4171.8|4172.4|4171.8|4171.9|4171.3|44
1620296460000|2021-05-06 10:21:00|4172.52|4171.92|4172.65|4172.05|4172.9|4172.3|4172.52|4171.92|61
1620296470000|2021-05-06 10:21:10|4172.4|4171.8|4172.65|4172.05|4172.77|4172.17|4172.4|4171.8|20
1620296480000|2021-05-06 10:21:20|||||||||43
1620296490000|2021-05-06 10:21:30|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|2
1620296500000|2021-05-06 10:21:40|4173.15|4172.55|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|32
1620296510000|2021-05-06 10:21:50|4173.52|4172.92|4173.15|4172.55|4173.52|4172.92|4173.02|4172.42|48
1620296520000|2021-05-06 10:22:00|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|26
1620296530000|2021-05-06 10:22:10|4172.65|4172.05|4173.15|4172.55|4173.15|4172.55|4172.65|4172.05|75
1620296540000|2021-05-06 10:22:20|4172.9|4172.3|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|34
1620296550000|2021-05-06 10:22:30|4172.9|4172.3|4173.65|4173.05|4173.65|4173.05|4172.9|4172.3|69
1620296560000|2021-05-06 10:22:40|4173.52|4172.92|4173.9|4173.3|4173.9|4173.3|4173.52|4172.92|44
1620296570000|2021-05-06 10:22:50|4174.15|4173.55|4174.27|4173.67|4174.27|4173.67|4174.02|4173.42|47
1620296580000|2021-05-06 10:23:00|4174.4|4173.8|4174.15|4173.55|4174.65|4174.05|4174.15|4173.55|174
1620296590000|2021-05-06 10:23:10|4174.02|4173.42|4174.65|4174.05|4174.65|4174.05|4174.02|4173.42|136
1620296600000|2021-05-06 10:23:20|4174.52|4173.92|4175.15|4174.55|4175.15|4174.55|4174.52|4173.92|96
1620296610000|2021-05-06 10:23:30|4175.27|4174.67|4174.9|4174.3|4175.27|4174.67|4174.9|4174.3|128
1620296620000|2021-05-06 10:23:40|4174.77|4174.17|4175.02|4174.42|4175.15|4174.55|4174.77|4174.17|52
1620296630000|2021-05-06 10:23:50|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|21
1620296640000|2021-05-06 10:24:00|4175.02|4174.42|4174.65|4174.05|4175.15|4174.55|4174.65|4174.05|60
1620296650000|2021-05-06 10:24:10|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|4174.4|4173.8|62
1620296660000|2021-05-06 10:24:20|4174.65|4174.05|4175.15|4174.55|4175.15|4174.55|4174.65|4174.05|43
1620296670000|2021-05-06 10:24:30|4175.02|4174.42|4174.9|4174.3|4175.15|4174.55|4174.9|4174.3|26
1620296680000|2021-05-06 10:24:40|4174.65|4174.05|4174.65|4174.05|4174.77|4174.17|4174.65|4174.05|27
1620296690000|2021-05-06 10:24:50|4174.52|4173.92|4174.4|4173.8|4174.52|4173.92|4174.4|4173.8|34
1620296700000|2021-05-06 10:25:00|4174.52|4173.92|4174.27|4173.67|4174.65|4174.05|4174.15|4173.55|18
1620296710000|2021-05-06 10:25:10|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4174.02|4173.42|26
1620296720000|2021-05-06 10:25:20|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4174.02|4173.42|1
1620296730000|2021-05-06 10:25:30|4174.02|4173.42|4173.9|4173.3|4174.02|4173.42|4173.9|4173.3|17
1620296740000|2021-05-06 10:25:40|4174.02|4173.42|4173.65|4173.05|4174.4|4173.8|4173.65|4173.05|86
1620296750000|2021-05-06 10:25:50|||||||||14
1620296760000|2021-05-06 10:26:00|4173.77|4173.17|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|40
1620296770000|2021-05-06 10:26:10|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|35
1620296780000|2021-05-06 10:26:20|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|9
1620296790000|2021-05-06 10:26:30|4174.52|4173.92|4174.65|4174.05|4174.9|4174.3|4174.4|4173.8|92
1620296800000|2021-05-06 10:26:40|||||||||18
1620296810000|2021-05-06 10:26:50|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|4174.9|4174.3|44
1620296820000|2021-05-06 10:27:00|4174.65|4174.05|4174.52|4173.92|4174.65|4174.05|4174.52|4173.92|26
1620296830000|2021-05-06 10:27:10|4174.65|4174.05|4174.52|4173.92|4174.65|4174.05|4174.52|4173.92|29
1620296840000|2021-05-06 10:27:20|4174.4|4173.8|4174.15|4173.55|4174.4|4173.8|4174.15|4173.55|51
1620296850000|2021-05-06 10:27:30|4174.27|4173.67|4173.9|4173.3|4174.4|4173.8|4173.65|4173.05|50
1620296860000|2021-05-06 10:27:40|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.77|4173.17|31
1620296870000|2021-05-06 10:27:50|||||||||42
1620296880000|2021-05-06 10:28:00|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.77|4173.17|31
1620296890000|2021-05-06 10:28:10|4173.77|4173.17|4173.65|4173.05|4173.77|4173.17|4173.4|4172.8|38
1620296900000|2021-05-06 10:28:20|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|20
1620296910000|2021-05-06 10:28:30|||||||||18
1620296920000|2021-05-06 10:28:40|4173.77|4173.17|4173.9|4173.3|4173.9|4173.3|4173.77|4173.17|15
1620296930000|2021-05-06 10:28:50|4173.65|4173.05|4173.9|4173.3|4173.9|4173.3|4173.65|4173.05|19
1620296940000|2021-05-06 10:29:00|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|102
1620296950000|2021-05-06 10:29:10|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|26
1620296960000|2021-05-06 10:29:20|4173.15|4172.55|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|77
1620296970000|2021-05-06 10:29:30|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|17
1620296980000|2021-05-06 10:29:40|4173.02|4172.42|4172.9|4172.3|4173.02|4172.42|4172.9|4172.3|6
1620296990000|2021-05-06 10:29:50|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|43
1620297000000|2021-05-06 10:30:00|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|19
1620297010000|2021-05-06 10:30:10|4173.02|4172.42|4173.4|4172.8|4173.4|4172.8|4173.02|4172.42|68
1620297020000|2021-05-06 10:30:20|4173.27|4172.67|4173.4|4172.8|4173.65|4173.05|4173.27|4172.67|34
1620297030000|2021-05-06 10:30:30|4173.65|4173.05|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|78
1620297040000|2021-05-06 10:30:40|4173.52|4172.92|4173.15|4172.55|4173.65|4173.05|4173.15|4172.55|22
1620297050000|2021-05-06 10:30:50|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|21
1620297060000|2021-05-06 10:31:00|4173.52|4172.92|4173.52|4172.92|4173.65|4173.05|4173.4|4172.8|26
1620297070000|2021-05-06 10:31:10|4173.4|4172.8|4172.9|4172.3|4173.4|4172.8|4172.9|4172.3|24
1620297080000|2021-05-06 10:31:20|4172.65|4172.05|4172.65|4172.05|4172.77|4172.17|4172.65|4172.05|41
1620297090000|2021-05-06 10:31:30|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|55
1620297100000|2021-05-06 10:31:40|4173.15|4172.55|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|46
1620297110000|2021-05-06 10:31:50|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|21
1620297120000|2021-05-06 10:32:00|4173.27|4172.67|4173.15|4172.55|4173.27|4172.67|4173.15|4172.55|10
1620297130000|2021-05-06 10:32:10|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.27|4172.67|73
1620297140000|2021-05-06 10:32:20|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|42
1620297150000|2021-05-06 10:32:30|4173.65|4173.05|4173.65|4173.05|4174.02|4173.42|4173.65|4173.05|70
1620297160000|2021-05-06 10:32:40|4173.9|4173.3|4174.15|4173.55|4174.15|4173.55|4173.65|4173.05|15
1620297170000|2021-05-06 10:32:50|4174.27|4173.67|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|55
1620297180000|2021-05-06 10:33:00|4174.27|4173.67|4173.9|4173.3|4174.27|4173.67|4173.65|4173.05|38
1620297190000|2021-05-06 10:33:10|||||||||1
1620297200000|2021-05-06 10:33:20|4173.4|4172.8|4173.4|4172.8|4173.52|4172.92|4173.4|4172.8|26
1620297210000|2021-05-06 10:33:30|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|24
1620297220000|2021-05-06 10:33:40|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|15
1620297230000|2021-05-06 10:33:50|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|4174.15|4173.55|26
1620297240000|2021-05-06 10:34:00|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|34
1620297250000|2021-05-06 10:34:10|4174.15|4173.55|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|53
1620297260000|2021-05-06 10:34:20|4174.65|4174.05|4174.9|4174.3|4174.9|4174.3|4174.4|4173.8|72
1620297270000|2021-05-06 10:34:30|4174.77|4174.17|4174.4|4173.8|4174.9|4174.3|4174.4|4173.8|19
1620297280000|2021-05-06 10:34:40|4174.52|4173.92|4174.4|4173.8|4174.52|4173.92|4174.4|4173.8|15
1620297290000|2021-05-06 10:34:50|4174.27|4173.67|4174.4|4173.8|4174.4|4173.8|4174.15|4173.55|29
1620297300000|2021-05-06 10:35:00|4174.52|4173.92|4174.65|4174.05|4174.65|4174.05|4174.4|4173.8|24
1620297310000|2021-05-06 10:35:10|4174.52|4173.92|4174.4|4173.8|4174.52|4173.92|4174.4|4173.8|5
1620297320000|2021-05-06 10:35:20|4174.52|4173.92|4174.52|4173.92|4174.77|4174.17|4174.52|4173.92|12
1620297330000|2021-05-06 10:35:30|4174.65|4174.05|4174.65|4174.05|4174.65|4174.05|4174.65|4174.05|5
1620297340000|2021-05-06 10:35:40|4174.77|4174.17|4175.15|4174.55|4175.15|4174.55|4174.65|4174.05|74
1620297350000|2021-05-06 10:35:50|4175.27|4174.67|4175.15|4174.55|4175.27|4174.67|4175.15|4174.55|15
1620297360000|2021-05-06 10:36:00|4175.27|4174.67|4175.4|4174.8|4175.4|4174.8|4175.15|4174.55|73
1620297370000|2021-05-06 10:36:10|4175.65|4175.05|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|87
1620297380000|2021-05-06 10:36:20|4176.15|4175.55|4176.15|4175.55|4176.15|4175.55|4175.65|4175.05|159
1620297390000|2021-05-06 10:36:30|4176.02|4175.42|4175.65|4175.05|4176.02|4175.42|4175.4|4174.8|156
1620297400000|2021-05-06 10:36:40|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.77|4175.17|39
1620297410000|2021-05-06 10:36:50|4175.77|4175.17|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|20
1620297420000|2021-05-06 10:37:00|4175.9|4175.3|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|43
1620297430000|2021-05-06 10:37:10|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.52|4174.92|54
1620297440000|2021-05-06 10:37:20|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.52|4174.92|37
1620297450000|2021-05-06 10:37:30|||||||||2
1620297460000|2021-05-06 10:37:40|||||||||26
1620297470000|2021-05-06 10:37:50|4175.77|4175.17|4175.9|4175.3|4175.9|4175.3|4175.77|4175.17|16
1620297480000|2021-05-06 10:38:00|||||||||1
1620297490000|2021-05-06 10:38:10|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|20
1620297500000|2021-05-06 10:38:20|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|116
1620297510000|2021-05-06 10:38:30|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.52|4174.92|21
1620297520000|2021-05-06 10:38:40|||||||||7
1620297540000|2021-05-06 10:39:00|4175.4|4174.8|4175.4|4174.8|4175.52|4174.92|4175.4|4174.8|37
1620297550000|2021-05-06 10:39:10|4175.27|4174.67|4175.15|4174.55|4175.27|4174.67|4175.15|4174.55|18
1620297560000|2021-05-06 10:39:20|||||||||1
1620297580000|2021-05-06 10:39:40|4174.9|4174.3|4175.15|4174.55|4175.15|4174.55|4174.65|4174.05|61
1620297590000|2021-05-06 10:39:50|4175.4|4174.8|4175.4|4174.8|4175.4|4174.8|4175.4|4174.8|12
1620297600000|2021-05-06 10:40:00|4175.15|4174.55|4175.02|4174.42|4175.15|4174.55|4174.9|4174.3|53
1620297610000|2021-05-06 10:40:10|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|18
1620297620000|2021-05-06 10:40:20|||||||||2
1620297630000|2021-05-06 10:40:30|4175.4|4174.8|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|47
1620297640000|2021-05-06 10:40:40|4175.4|4174.8|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|24
1620297650000|2021-05-06 10:40:50|4175.52|4174.92|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|8
1620297660000|2021-05-06 10:41:00|4175.9|4175.3|4175.9|4175.3|4175.9|4175.3|4175.65|4175.05|38
1620297670000|2021-05-06 10:41:10|4175.77|4175.17|4175.65|4175.05|4175.77|4175.17|4175.65|4175.05|79
1620297680000|2021-05-06 10:41:20|4175.4|4174.8|4175.65|4175.05|4175.65|4175.05|4175.4|4174.8|20
1620297690000|2021-05-06 10:41:30|4175.4|4174.8|4175.52|4174.92|4175.52|4174.92|4175.4|4174.8|29
1620297700000|2021-05-06 10:41:40|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|4175.65|4175.05|21
1620297710000|2021-05-06 10:41:50|4175.77|4175.17|4175.65|4175.05|4175.9|4175.3|4175.65|4175.05|12
1620297720000|2021-05-06 10:42:00|4175.4|4174.8|4175.4|4174.8|4175.4|4174.8|4175.4|4174.8|38
1620297730000|2021-05-06 10:42:10|4175.52|4174.92|4175.9|4175.3|4175.9|4175.3|4175.52|4174.92|20
1620297740000|2021-05-06 10:42:20|4176.02|4175.42|4176.15|4175.55|4176.15|4175.55|4176.02|4175.42|17
1620297750000|2021-05-06 10:42:30|4176.02|4175.42|4175.9|4175.3|4176.15|4175.55|4175.9|4175.3|31
1620297760000|2021-05-06 10:42:40|4175.77|4175.17|4175.65|4175.05|4175.77|4175.17|4175.65|4175.05|11
1620297770000|2021-05-06 10:42:50|4175.27|4174.67|4175.4|4174.8|4175.4|4174.8|4175.15|4174.55|56
1620297780000|2021-05-06 10:43:00|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|4175.15|4174.55|48
1620297790000|2021-05-06 10:43:10|4175.02|4174.42|4174.9|4174.3|4175.02|4174.42|4174.9|4174.3|4
1620297800000|2021-05-06 10:43:20|||||||||4
1620297810000|2021-05-06 10:43:30|4174.77|4174.17|4174.65|4174.05|4174.77|4174.17|4174.65|4174.05|16
1620297820000|2021-05-06 10:43:40|4174.77|4174.17|4174.65|4174.05|4174.77|4174.17|4174.65|4174.05|17
1620297840000|2021-05-06 10:44:00|4174.4|4173.8|4174.15|4173.55|4174.65|4174.05|4174.15|4173.55|82
1620297850000|2021-05-06 10:44:10|4174.02|4173.42|4174.15|4173.55|4174.15|4173.55|4173.9|4173.3|86
1620297860000|2021-05-06 10:44:20|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|4173.9|4173.3|46
1620297870000|2021-05-06 10:44:30|4174.02|4173.42|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|126
1620297880000|2021-05-06 10:44:40|||||||||2
1620297890000|2021-05-06 10:44:50|4173.65|4173.05|4173.9|4173.3|4174.15|4173.55|4173.65|4173.05|108
1620297900000|2021-05-06 10:45:00|4173.77|4173.17|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|40
1620297910000|2021-05-06 10:45:10|||||||||4
1620297920000|2021-05-06 10:45:20|||||||||47
1620297940000|2021-05-06 10:45:40|4173.9|4173.3|4173.15|4172.55|4173.9|4173.3|4173.15|4172.55|87
1620297950000|2021-05-06 10:45:50|||||||||14
1620297960000|2021-05-06 10:46:00|4172.9|4172.3|4173.15|4172.55|4173.27|4172.67|4172.9|4172.3|76
1620297970000|2021-05-06 10:46:10|4173.27|4172.67|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|23
1620297980000|2021-05-06 10:46:20|4173.65|4173.05|4173.52|4172.92|4173.77|4173.17|4173.52|4172.92|60
1620297990000|2021-05-06 10:46:30|4173.4|4172.8|4173.65|4173.05|4173.77|4173.17|4173.4|4172.8|63
1620298000000|2021-05-06 10:46:40|4173.77|4173.17|4173.65|4173.05|4173.77|4173.17|4173.65|4173.05|10
1620298010000|2021-05-06 10:46:50|4173.4|4172.8|4173.15|4172.55|4173.4|4172.8|4173.15|4172.55|24
1620298020000|2021-05-06 10:47:00|4173.27|4172.67|4173.27|4172.67|4173.27|4172.67|4173.15|4172.55|34
1620298030000|2021-05-06 10:47:10|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|2
1620298040000|2021-05-06 10:47:20|||||||||24
1620298050000|2021-05-06 10:47:30|4173.02|4172.42|4172.65|4172.05|4173.02|4172.42|4172.65|4172.05|56
1620298060000|2021-05-06 10:47:40|||||||||17
1620298070000|2021-05-06 10:47:50|4172.4|4171.8|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|73
1620298080000|2021-05-06 10:48:00|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.4|4171.8|67
1620298090000|2021-05-06 10:48:10|4172.9|4172.3|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|57
1620298100000|2021-05-06 10:48:20|4172.65|4172.05|4171.9|4171.3|4172.77|4172.17|4171.9|4171.3|124
1620298110000|2021-05-06 10:48:30|4172.02|4171.42|4171.65|4171.05|4172.02|4171.42|4171.65|4171.05|128
1620298120000|2021-05-06 10:48:40|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|59
1620298130000|2021-05-06 10:48:50|4171.65|4171.05|4172.15|4171.55|4172.15|4171.55|4171.65|4171.05|137
1620298140000|2021-05-06 10:49:00|4172.27|4171.67|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|51
1620298150000|2021-05-06 10:49:10|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|15
1620298160000|2021-05-06 10:49:20|4172.27|4171.67|4172.4|4171.8|4172.4|4171.8|4172.15|4171.55|6
1620298170000|2021-05-06 10:49:30|4172.27|4171.67|4172.15|4171.55|4172.27|4171.67|4172.15|4171.55|16
1620298180000|2021-05-06 10:49:40|||||||||53
1620298190000|2021-05-06 10:49:50|||||||||1
1620298200000|2021-05-06 10:50:00|||||||||21
1620298210000|2021-05-06 10:50:10|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|32
1620298220000|2021-05-06 10:50:20|4171.77|4171.17|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|17
1620298230000|2021-05-06 10:50:30|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|44
1620298240000|2021-05-06 10:50:40|4171.77|4171.17|4171.4|4170.8|4171.77|4171.17|4171.4|4170.8|70
1620298250000|2021-05-06 10:50:50|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|15
1620298260000|2021-05-06 10:51:00|4171.52|4170.92|4171.77|4171.17|4171.77|4171.17|4171.4|4170.8|100
1620298270000|2021-05-06 10:51:10|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|32
1620298280000|2021-05-06 10:51:20|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|46
1620298290000|2021-05-06 10:51:30|4171.65|4171.05|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|69
1620298300000|2021-05-06 10:51:40|4171.4|4170.8|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|67
1620298310000|2021-05-06 10:51:50|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|44
1620298320000|2021-05-06 10:52:00|4171.27|4170.67|4171.15|4170.55|4171.27|4170.67|4171.15|4170.55|12
1620298330000|2021-05-06 10:52:10|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|8
1620298340000|2021-05-06 10:52:20|4171.27|4170.67|4170.9|4170.3|4171.4|4170.8|4170.9|4170.3|126
1620298350000|2021-05-06 10:52:30|||||||||6
1620298360000|2021-05-06 10:52:40|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|38
1620298370000|2021-05-06 10:52:50|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|121
1620298380000|2021-05-06 10:53:00|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|57
1620298390000|2021-05-06 10:53:10|4171.15|4170.55|4171.15|4170.55|4171.27|4170.67|4171.15|4170.55|36
1620298400000|2021-05-06 10:53:20|4171.27|4170.67|4171.27|4170.67|4171.4|4170.8|4171.15|4170.55|26
1620298410000|2021-05-06 10:53:30|4171.4|4170.8|4170.9|4170.3|4171.4|4170.8|4170.9|4170.3|65
1620298420000|2021-05-06 10:53:40|4170.77|4170.17|4170.4|4169.8|4170.77|4170.17|4170.4|4169.8|12
1620298430000|2021-05-06 10:53:50|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.52|4169.92|41
1620298440000|2021-05-06 10:54:00|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|11
1620298450000|2021-05-06 10:54:10|4170.77|4170.17|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|34
1620298460000|2021-05-06 10:54:20|4170.52|4169.92|4170.9|4170.3|4170.9|4170.3|4170.52|4169.92|52
1620298470000|2021-05-06 10:54:30|||||||||29
1620298480000|2021-05-06 10:54:40|4171.02|4170.42|4171.02|4170.42|4171.02|4170.42|4171.02|4170.42|12
1620298490000|2021-05-06 10:54:50|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|44
1620298500000|2021-05-06 10:55:00|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|16
1620298510000|2021-05-06 10:55:10|4171.27|4170.67|4171.15|4170.55|4171.27|4170.67|4170.9|4170.3|51
1620298520000|2021-05-06 10:55:20|4170.9|4170.3|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|89
1620298530000|2021-05-06 10:55:30|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|35
1620298540000|2021-05-06 10:55:40|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4171.02|4170.42|33
1620298550000|2021-05-06 10:55:50|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|20
1620298560000|2021-05-06 10:56:00|||||||||1
1620298570000|2021-05-06 10:56:10|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|22
1620298580000|2021-05-06 10:56:20|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|22
1620298590000|2021-05-06 10:56:30|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|27
1620298610000|2021-05-06 10:56:50|||||||||17
1620298620000|2021-05-06 10:57:00|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|34
1620298640000|2021-05-06 10:57:20|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|37
1620298650000|2021-05-06 10:57:30|||||||||6
1620298660000|2021-05-06 10:57:40|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|33
1620298670000|2021-05-06 10:57:50|||||||||12
1620298680000|2021-05-06 10:58:00|||||||||14
1620298690000|2021-05-06 10:58:10|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|20
1620298700000|2021-05-06 10:58:20|4171.27|4170.67|4170.9|4170.3|4171.27|4170.67|4170.9|4170.3|43
1620298710000|2021-05-06 10:58:30|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|10
1620298730000|2021-05-06 10:58:50|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|41
1620298740000|2021-05-06 10:59:00|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|56
1620298750000|2021-05-06 10:59:10|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|48
1620298760000|2021-05-06 10:59:20|4170.02|4169.42|4169.65|4169.05|4170.02|4169.42|4169.65|4169.05|45
1620298770000|2021-05-06 10:59:30|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|62
1620298780000|2021-05-06 10:59:40|4169.77|4169.17|4169.9|4169.3|4170.15|4169.55|4169.77|4169.17|75
1620298790000|2021-05-06 10:59:50|4170.15|4169.55|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|86
1620298800000|2021-05-06 11:00:00|4169.15|4168.55|4169.9|4169.3|4169.9|4169.3|4168.9|4168.3|355
1620298810000|2021-05-06 11:00:10|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.4|4168.8|229
1620298820000|2021-05-06 11:00:20|4170.4|4169.8|4170.9|4170.3|4170.9|4170.3|4170.4|4169.8|201
1620298830000|2021-05-06 11:00:30|4171.15|4170.55|4171.65|4171.05|4171.65|4171.05|4170.65|4170.05|190
1620298840000|2021-05-06 11:00:40|4171.15|4170.55|4170.15|4169.55|4171.15|4170.55|4170.15|4169.55|260
1620298850000|2021-05-06 11:00:50|4170.02|4169.42|4170.65|4170.05|4170.65|4170.05|4170.02|4169.42|174
1620298860000|2021-05-06 11:01:00|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|63
1620298870000|2021-05-06 11:01:10|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.15|4169.55|190
1620298880000|2021-05-06 11:01:20|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|23
1620298890000|2021-05-06 11:01:30|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|39
1620298900000|2021-05-06 11:01:40|4170.9|4170.3|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|155
1620298910000|2021-05-06 11:01:50|4170.77|4170.17|4170.9|4170.3|4171.15|4170.55|4170.77|4170.17|41
1620298920000|2021-05-06 11:02:00|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|13
1620298930000|2021-05-06 11:02:10|4170.65|4170.05|4171.4|4170.8|4171.4|4170.8|4170.65|4170.05|195
1620298940000|2021-05-06 11:02:20|4171.27|4170.67|4172.4|4171.8|4172.4|4171.8|4171.15|4170.55|200
1620298950000|2021-05-06 11:02:30|4172.65|4172.05|4172.9|4172.3|4172.9|4172.3|4172.15|4171.55|266
1620298960000|2021-05-06 11:02:40|4173.15|4172.55|4172.4|4171.8|4173.15|4172.55|4172.15|4171.55|135
1620298970000|2021-05-06 11:02:50|4172.65|4172.05|4172.27|4171.67|4172.65|4172.05|4172.15|4171.55|161
1620298980000|2021-05-06 11:03:00|4172.15|4171.55|4170.9|4170.3|4172.15|4171.55|4170.9|4170.3|369
1620298990000|2021-05-06 11:03:10|4170.77|4170.17|4169.9|4169.3|4170.77|4170.17|4169.9|4169.3|105
1620299000000|2021-05-06 11:03:20|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.4|4168.8|163
1620299010000|2021-05-06 11:03:30|4170.02|4169.42|4170.02|4169.42|4170.15|4169.55|4169.9|4169.3|91
1620299020000|2021-05-06 11:03:40|4170.15|4169.55|4169.4|4168.8|4170.15|4169.55|4169.4|4168.8|114
1620299030000|2021-05-06 11:03:50|4169.15|4168.55|4168.65|4168.05|4169.15|4168.55|4168.65|4168.05|181
1620299040000|2021-05-06 11:04:00|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.15|4167.55|200
1620299050000|2021-05-06 11:04:10|4168.9|4168.3|4168.9|4168.3|4169.65|4169.05|4168.9|4168.3|132
1620299060000|2021-05-06 11:04:20|4169.15|4168.55|4169.65|4169.05|4169.65|4169.05|4168.65|4168.05|166
1620299070000|2021-05-06 11:04:30|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|78
1620299080000|2021-05-06 11:04:40|4170.02|4169.42|4170.65|4170.05|4170.65|4170.05|4169.9|4169.3|123
1620299090000|2021-05-06 11:04:50|4170.4|4169.8|4170.9|4170.3|4171.15|4170.55|4170.4|4169.8|152
1620299100000|2021-05-06 11:05:00|4170.65|4170.05|4170.4|4169.8|4171.15|4170.55|4170.4|4169.8|142
1620299110000|2021-05-06 11:05:10|4170.65|4170.05|4169.9|4169.3|4170.9|4170.3|4169.9|4169.3|211
1620299120000|2021-05-06 11:05:20|4170.15|4169.55|4170.4|4169.8|4170.65|4170.05|4170.15|4169.55|156
1620299130000|2021-05-06 11:05:30|4170.52|4169.92|4170.15|4169.55|4170.65|4170.05|4170.15|4169.55|30
1620299140000|2021-05-06 11:05:40|4170.4|4169.8|4169.9|4169.3|4170.4|4169.8|4169.9|4169.3|46
1620299150000|2021-05-06 11:05:50|4170.02|4169.42|4169.9|4169.3|4170.4|4169.8|4169.9|4169.3|96
1620299160000|2021-05-06 11:06:00|4169.77|4169.17|4170.15|4169.55|4170.15|4169.55|4169.77|4169.17|36
1620299170000|2021-05-06 11:06:10|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|88
1620299180000|2021-05-06 11:06:20|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|55
1620299190000|2021-05-06 11:06:30|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|38
1620299200000|2021-05-06 11:06:40|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.02|4169.42|141
1620299210000|2021-05-06 11:06:50|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4169.9|4169.3|41
1620299220000|2021-05-06 11:07:00|4169.9|4169.3|4170.4|4169.8|4170.4|4169.8|4169.9|4169.3|34
1620299230000|2021-05-06 11:07:10|4170.65|4170.05|4170.9|4170.3|4171.15|4170.55|4170.65|4170.05|43
1620299240000|2021-05-06 11:07:20|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|26
1620299250000|2021-05-06 11:07:30|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4171.02|4170.42|77
1620299260000|2021-05-06 11:07:40|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|36
1620299270000|2021-05-06 11:07:50|4171.15|4170.55|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|32
1620299280000|2021-05-06 11:08:00|4170.65|4170.05|4171.4|4170.8|4171.4|4170.8|4170.65|4170.05|100
1620299290000|2021-05-06 11:08:10|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|32
1620299300000|2021-05-06 11:08:20|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|67
1620299310000|2021-05-06 11:08:30|4171.27|4170.67|4170.77|4170.17|4171.4|4170.8|4170.65|4170.05|72
1620299320000|2021-05-06 11:08:40|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|72
1620299330000|2021-05-06 11:08:50|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.65|4170.05|48
1620299340000|2021-05-06 11:09:00|4171.15|4170.55|4171.4|4170.8|4171.65|4171.05|4171.15|4170.55|94
1620299350000|2021-05-06 11:09:10|4171.27|4170.67|4171.15|4170.55|4171.65|4171.05|4171.15|4170.55|28
1620299360000|2021-05-06 11:09:20|4171.02|4170.42|4170.52|4169.92|4171.15|4170.55|4170.4|4169.8|170
1620299370000|2021-05-06 11:09:30|4170.4|4169.8|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|47
1620299380000|2021-05-06 11:09:40|4170.65|4170.05|4171.15|4170.55|4171.15|4170.55|4170.65|4170.05|125
1620299390000|2021-05-06 11:09:50|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4170.9|4170.3|22
1620299400000|2021-05-06 11:10:00|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|50
1620299410000|2021-05-06 11:10:10|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|36
1620299420000|2021-05-06 11:10:20|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|70
1620299430000|2021-05-06 11:10:30|4171.52|4170.92|4171.9|4171.3|4171.9|4171.3|4171.52|4170.92|54
1620299440000|2021-05-06 11:10:40|4171.65|4171.05|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|111
1620299450000|2021-05-06 11:10:50|4171.52|4170.92|4171.9|4171.3|4171.9|4171.3|4171.52|4170.92|91
1620299460000|2021-05-06 11:11:00|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|22
1620299470000|2021-05-06 11:11:10|4172.02|4171.42|4171.9|4171.3|4172.15|4171.55|4171.65|4171.05|53
1620299480000|2021-05-06 11:11:20|4172.15|4171.55|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|94
1620299490000|2021-05-06 11:11:30|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|8
1620299500000|2021-05-06 11:11:40|4171.65|4171.05|4172.15|4171.55|4172.4|4171.8|4171.4|4170.8|99
1620299510000|2021-05-06 11:11:50|||||||||3
1620299520000|2021-05-06 11:12:00|4172.4|4171.8|4172.15|4171.55|4172.4|4171.8|4172.15|4171.55|86
1620299530000|2021-05-06 11:12:10|4171.9|4171.3|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|18
1620299540000|2021-05-06 11:12:20|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|4172.4|4171.8|58
1620299550000|2021-05-06 11:12:30|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|4172.65|4172.05|19
1620299560000|2021-05-06 11:12:40|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|91
1620299570000|2021-05-06 11:12:50|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|48
1620299580000|2021-05-06 11:13:00|4173.15|4172.55|4172.65|4172.05|4173.15|4172.55|4172.52|4171.92|62
1620299590000|2021-05-06 11:13:10|4172.52|4171.92|4172.65|4172.05|4172.65|4172.05|4172.52|4171.92|16
1620299600000|2021-05-06 11:13:20|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.65|4172.05|76
1620299620000|2021-05-06 11:13:40|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|23
1620299640000|2021-05-06 11:14:00|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|46
1620299650000|2021-05-06 11:14:10|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|27
1620299660000|2021-05-06 11:14:20|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|4172.9|4172.3|48
1620299670000|2021-05-06 11:14:30|4172.77|4172.17|4172.9|4172.3|4172.9|4172.3|4172.77|4172.17|26
1620299680000|2021-05-06 11:14:40|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|74
1620299690000|2021-05-06 11:14:50|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|160
1620299700000|2021-05-06 11:15:00|4173.52|4172.92|4173.65|4173.05|4173.65|4173.05|4173.4|4172.8|65
1620299710000|2021-05-06 11:15:10|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.15|4172.55|65
1620299720000|2021-05-06 11:15:20|4173.15|4172.55|4173.27|4172.67|4173.27|4172.67|4172.9|4172.3|53
1620299730000|2021-05-06 11:15:30|4173.65|4173.05|4173.9|4173.3|4173.9|4173.3|4173.4|4172.8|130
1620299740000|2021-05-06 11:15:40|4174.15|4173.55|4173.9|4173.3|4174.15|4173.55|4173.9|4173.3|83
1620299750000|2021-05-06 11:15:50|4173.65|4173.05|4173.65|4173.05|4173.9|4173.3|4173.65|4173.05|65
1620299760000|2021-05-06 11:16:00|4173.4|4172.8|4173.4|4172.8|4173.65|4173.05|4173.4|4172.8|61
1620299770000|2021-05-06 11:16:10|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|4173.15|4172.55|68
1620299780000|2021-05-06 11:16:20|4173.02|4172.42|4173.15|4172.55|4173.15|4172.55|4173.02|4172.42|19
1620299790000|2021-05-06 11:16:30|4173.02|4172.42|4172.9|4172.3|4173.15|4172.55|4172.9|4172.3|97
1620299800000|2021-05-06 11:16:40|4172.77|4172.17|4173.15|4172.55|4173.15|4172.55|4172.65|4172.05|44
1620299810000|2021-05-06 11:16:50|4172.9|4172.3|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|22
1620299820000|2021-05-06 11:17:00|4172.9|4172.3|4173.15|4172.55|4173.15|4172.55|4172.9|4172.3|44
1620299830000|2021-05-06 11:17:10|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|4173.4|4172.8|36
1620299840000|2021-05-06 11:17:20|4173.27|4172.67|4172.65|4172.05|4173.27|4172.67|4172.65|4172.05|68
1620299850000|2021-05-06 11:17:30|4172.77|4172.17|4172.65|4172.05|4172.77|4172.17|4172.65|4172.05|59
1620299860000|2021-05-06 11:17:40|||||||||3
1620299870000|2021-05-06 11:17:50|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|44
1620299880000|2021-05-06 11:18:00|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.65|4172.05|30
1620299890000|2021-05-06 11:18:10|4172.52|4171.92|4172.4|4171.8|4172.52|4171.92|4172.4|4171.8|35
1620299900000|2021-05-06 11:18:20|4172.27|4171.67|4172.65|4172.05|4172.9|4172.3|4172.15|4171.55|220
1620299910000|2021-05-06 11:18:30|4172.4|4171.8|4171.65|4171.05|4172.4|4171.8|4171.65|4171.05|140
1620299920000|2021-05-06 11:18:40|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|30
1620299930000|2021-05-06 11:18:50|||||||||1
1620299940000|2021-05-06 11:19:00|4171.77|4171.17|4171.4|4170.8|4171.77|4171.17|4171.4|4170.8|66
1620299950000|2021-05-06 11:19:10|4171.65|4171.05|4170.9|4170.3|4171.65|4171.05|4170.9|4170.3|66
1620299960000|2021-05-06 11:19:20|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|28
1620299970000|2021-05-06 11:19:30|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4171.02|4170.42|41
1620299980000|2021-05-06 11:19:40|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|38
1620299990000|2021-05-06 11:19:50|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|34
1620300000000|2021-05-06 11:20:00|4171.65|4171.05|4171.27|4170.67|4171.65|4171.05|4171.15|4170.55|42
1620300010000|2021-05-06 11:20:10|4171.4|4170.8|4171.65|4171.05|4171.9|4171.3|4171.15|4170.55|130
1620300020000|2021-05-06 11:20:20|4171.77|4171.17|4172.15|4171.55|4172.15|4171.55|4171.65|4171.05|123
1620300030000|2021-05-06 11:20:30|4172.02|4171.42|4172.15|4171.55|4172.15|4171.55|4171.9|4171.3|22
1620300040000|2021-05-06 11:20:40|4172.02|4171.42|4171.65|4171.05|4172.02|4171.42|4171.65|4171.05|26
1620300050000|2021-05-06 11:20:50|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|37
1620300060000|2021-05-06 11:21:00|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|50
1620300070000|2021-05-06 11:21:10|4171.4|4170.8|4171.65|4171.05|4171.9|4171.3|4171.4|4170.8|58
1620300080000|2021-05-06 11:21:20|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|42
1620300090000|2021-05-06 11:21:30|||||||||2
1620300100000|2021-05-06 11:21:40|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|47
1620300110000|2021-05-06 11:21:50|||||||||8
1620300120000|2021-05-06 11:22:00|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|45
1620300130000|2021-05-06 11:22:10|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|27
1620300140000|2021-05-06 11:22:20|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|39
1620300150000|2021-05-06 11:22:30|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|71
1620300160000|2021-05-06 11:22:40|4171.65|4171.05|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|12
1620300170000|2021-05-06 11:22:50|4171.77|4171.17|4171.15|4170.55|4171.77|4171.17|4171.15|4170.55|49
1620300180000|2021-05-06 11:23:00|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|81
1620300190000|2021-05-06 11:23:10|4171.02|4170.42|4170.65|4170.05|4171.02|4170.42|4170.65|4170.05|37
1620300200000|2021-05-06 11:23:20|||||||||74
1620300210000|2021-05-06 11:23:30|||||||||16
1620300220000|2021-05-06 11:23:40|4170.77|4170.17|4170.9|4170.3|4171.15|4170.55|4170.77|4170.17|94
1620300230000|2021-05-06 11:23:50|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|39
1620300240000|2021-05-06 11:24:00|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|28
1620300250000|2021-05-06 11:24:10|4170.77|4170.17|4171.15|4170.55|4171.15|4170.55|4170.77|4170.17|32
1620300260000|2021-05-06 11:24:20|4170.9|4170.3|4170.65|4170.05|4170.9|4170.3|4170.65|4170.05|25
1620300270000|2021-05-06 11:24:30|4170.77|4170.17|4171.15|4170.55|4171.15|4170.55|4170.77|4170.17|22
1620300280000|2021-05-06 11:24:40|4171.4|4170.8|4171.52|4170.92|4171.52|4170.92|4171.4|4170.8|36
1620300290000|2021-05-06 11:24:50|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|20
1620300300000|2021-05-06 11:25:00|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|25
1620300310000|2021-05-06 11:25:10|4171.15|4170.55|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|35
1620300320000|2021-05-06 11:25:20|4170.9|4170.3|4170.4|4169.8|4170.9|4170.3|4170.4|4169.8|48
1620300330000|2021-05-06 11:25:30|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4169.9|4169.3|104
1620300340000|2021-05-06 11:25:40|4170.02|4169.42|4169.65|4169.05|4170.02|4169.42|4169.65|4169.05|46
1620300350000|2021-05-06 11:25:50|4169.77|4169.17|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|38
1620300360000|2021-05-06 11:26:00|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|94
1620300370000|2021-05-06 11:26:10|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|87
1620300380000|2021-05-06 11:26:20|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|26
1620300390000|2021-05-06 11:26:30|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|12
1620300400000|2021-05-06 11:26:40|4170.27|4169.67|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|18
1620300410000|2021-05-06 11:26:50|4169.9|4169.3|4170.15|4169.55|4170.4|4169.8|4169.9|4169.3|55
1620300420000|2021-05-06 11:27:00|4170.27|4169.67|4170.9|4170.3|4171.15|4170.55|4170.27|4169.67|100
1620300430000|2021-05-06 11:27:10|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|40
1620300440000|2021-05-06 11:27:20|||||||||31
1620300450000|2021-05-06 11:27:30|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4170.9|4170.3|47
1620300460000|2021-05-06 11:27:40|4171.02|4170.42|4171.4|4170.8|4171.4|4170.8|4170.9|4170.3|17
1620300470000|2021-05-06 11:27:50|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|15
1620300480000|2021-05-06 11:28:00|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|22
1620300490000|2021-05-06 11:28:10|4171.27|4170.67|4171.4|4170.8|4171.65|4171.05|4171.27|4170.67|26
1620300500000|2021-05-06 11:28:20|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|21
1620300510000|2021-05-06 11:28:30|||||||||22
1620300520000|2021-05-06 11:28:40|4171.77|4171.17|4171.9|4171.3|4171.9|4171.3|4171.77|4171.17|21
1620300530000|2021-05-06 11:28:50|||||||||37
1620300540000|2021-05-06 11:29:00|4171.65|4171.05|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|45
1620300550000|2021-05-06 11:29:10|4171.52|4170.92|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|24
1620300560000|2021-05-06 11:29:20|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|29
1620300570000|2021-05-06 11:29:30|4171.52|4170.92|4171.77|4171.17|4171.9|4171.3|4171.52|4170.92|70
1620300580000|2021-05-06 11:29:40|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.4|4170.8|24
1620300590000|2021-05-06 11:29:50|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.15|4170.55|21
1620300600000|2021-05-06 11:30:00|4171.15|4170.55|4170.9|4170.3|4171.4|4170.8|4170.9|4170.3|56
1620300610000|2021-05-06 11:30:10|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|13
1620300620000|2021-05-06 11:30:20|4171.4|4170.8|4170.65|4170.05|4171.4|4170.8|4170.4|4169.8|117
1620300630000|2021-05-06 11:30:30|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|17
1620300640000|2021-05-06 11:30:40|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|67
1620300650000|2021-05-06 11:30:50|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|40
1620300660000|2021-05-06 11:31:00|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.27|4169.67|23
1620300670000|2021-05-06 11:31:10|||||||||27
1620300680000|2021-05-06 11:31:20|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|83
1620300690000|2021-05-06 11:31:30|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|44
1620300700000|2021-05-06 11:31:40|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.65|4170.05|29
1620300710000|2021-05-06 11:31:50|||||||||5
1620300720000|2021-05-06 11:32:00|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|20
1620300730000|2021-05-06 11:32:10|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|38
1620300740000|2021-05-06 11:32:20|4170.77|4170.17|4170.65|4170.05|4170.77|4170.17|4170.65|4170.05|28
1620300750000|2021-05-06 11:32:30|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|19
1620300760000|2021-05-06 11:32:40|||||||||2
1620300770000|2021-05-06 11:32:50|||||||||4
1620300780000|2021-05-06 11:33:00|||||||||28
1620300790000|2021-05-06 11:33:10|||||||||2
1620300800000|2021-05-06 11:33:20|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|59
1620300810000|2021-05-06 11:33:30|4171.4|4170.8|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|22
1620300820000|2021-05-06 11:33:40|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|26
1620300830000|2021-05-06 11:33:50|||||||||4
1620300840000|2021-05-06 11:34:00|4170.65|4170.05|4170.52|4169.92|4170.65|4170.05|4170.4|4169.8|58
1620300850000|2021-05-06 11:34:10|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|17
1620300860000|2021-05-06 11:34:20|4170.52|4169.92|4170.15|4169.55|4170.52|4169.92|4170.15|4169.55|44
1620300870000|2021-05-06 11:34:30|4169.9|4169.3|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|16
1620300880000|2021-05-06 11:34:40|4170.15|4169.55|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|40
1620300890000|2021-05-06 11:34:50|||||||||47
1620300900000|2021-05-06 11:35:00|4169.77|4169.17|4169.15|4168.55|4169.77|4169.17|4169.15|4168.55|107
1620300910000|2021-05-06 11:35:10|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|32
1620300920000|2021-05-06 11:35:20|4169.52|4168.92|4169.65|4169.05|4169.77|4169.17|4169.4|4168.8|68
1620300930000|2021-05-06 11:35:30|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|34
1620300940000|2021-05-06 11:35:40|4169.9|4169.3|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|19
1620300950000|2021-05-06 11:35:50|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|35
1620300960000|2021-05-06 11:36:00|4170.02|4169.42|4169.52|4168.92|4170.02|4169.42|4169.4|4168.8|98
1620300970000|2021-05-06 11:36:10|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|24
1620300980000|2021-05-06 11:36:20|||||||||38
1620300990000|2021-05-06 11:36:30|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|21
1620301000000|2021-05-06 11:36:40|4169.4|4168.8|4169.65|4169.05|4169.9|4169.3|4169.4|4168.8|43
1620301010000|2021-05-06 11:36:50|4169.77|4169.17|4170.15|4169.55|4170.15|4169.55|4169.65|4169.05|15
1620301020000|2021-05-06 11:37:00|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|30
1620301030000|2021-05-06 11:37:10|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|41
1620301040000|2021-05-06 11:37:20|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|7
1620301050000|2021-05-06 11:37:30|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|18
1620301060000|2021-05-06 11:37:40|4169.77|4169.17|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|14
1620301070000|2021-05-06 11:37:50|||||||||9
1620301080000|2021-05-06 11:38:00|4169.27|4168.67|4168.65|4168.05|4169.27|4168.67|4168.65|4168.05|151
1620301090000|2021-05-06 11:38:10|4168.9|4168.3|4169.4|4168.8|4169.4|4168.8|4168.77|4168.17|110
1620301100000|2021-05-06 11:38:20|4169.15|4168.55|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|51
1620301110000|2021-05-06 11:38:30|||||||||29
1620301120000|2021-05-06 11:38:40|4169.65|4169.05|4169.15|4168.55|4169.65|4169.05|4169.15|4168.55|35
1620301130000|2021-05-06 11:38:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|34
1620301140000|2021-05-06 11:39:00|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|30
1620301150000|2021-05-06 11:39:10|4169.02|4168.42|4168.65|4168.05|4169.02|4168.42|4168.65|4168.05|28
1620301160000|2021-05-06 11:39:20|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|84
1620301170000|2021-05-06 11:39:30|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|17
1620301180000|2021-05-06 11:39:40|4168.77|4168.17|4168.4|4167.8|4168.9|4168.3|4168.4|4167.8|64
1620301190000|2021-05-06 11:39:50|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|30
1620301200000|2021-05-06 11:40:00|||||||||44
1620301210000|2021-05-06 11:40:10|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|28
1620301220000|2021-05-06 11:40:20|4168.52|4167.92|4168.4|4167.8|4168.52|4167.92|4168.4|4167.8|199
1620301230000|2021-05-06 11:40:30|4168.27|4167.67|4168.15|4167.55|4168.27|4167.67|4168.15|4167.55|12
1620301240000|2021-05-06 11:40:40|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|21
1620301250000|2021-05-06 11:40:50|||||||||42
1620301260000|2021-05-06 11:41:00|4168.27|4167.67|4168.15|4167.55|4168.27|4167.67|4168.15|4167.55|16
1620301270000|2021-05-06 11:41:10|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.27|4167.67|105
1620301280000|2021-05-06 11:41:20|4168.9|4168.3|4169.4|4168.8|4169.4|4168.8|4168.9|4168.3|80
1620301290000|2021-05-06 11:41:30|4169.52|4168.92|4169.02|4168.42|4169.65|4169.05|4169.02|4168.42|53
1620301300000|2021-05-06 11:41:40|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|60
1620301310000|2021-05-06 11:41:50|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|23
1620301320000|2021-05-06 11:42:00|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|88
1620301330000|2021-05-06 11:42:10|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|39
1620301340000|2021-05-06 11:42:20|||||||||2
1620301350000|2021-05-06 11:42:30|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|25
1620301360000|2021-05-06 11:42:40|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|26
1620301370000|2021-05-06 11:42:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|14
1620301380000|2021-05-06 11:43:00|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|26
1620301390000|2021-05-06 11:43:10|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|11
1620301400000|2021-05-06 11:43:20|||||||||21
1620301410000|2021-05-06 11:43:30|4169.15|4168.55|4169.65|4169.05|4169.65|4169.05|4169.15|4168.55|71
1620301420000|2021-05-06 11:43:40|4169.52|4168.92|4169.65|4169.05|4169.65|4169.05|4169.52|4168.92|5
1620301430000|2021-05-06 11:43:50|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|16
1620301440000|2021-05-06 11:44:00|4169.52|4168.92|4169.65|4169.05|4169.9|4169.3|4169.52|4168.92|53
1620301450000|2021-05-06 11:44:10|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|50
1620301460000|2021-05-06 11:44:20|||||||||16
1620301470000|2021-05-06 11:44:30|||||||||17
1620301480000|2021-05-06 11:44:40|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|21
1620301490000|2021-05-06 11:44:50|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|47
1620301500000|2021-05-06 11:45:00|4169.02|4168.42|4168.9|4168.3|4169.02|4168.42|4168.9|4168.3|16
1620301510000|2021-05-06 11:45:10|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4169.02|4168.42|25
1620301520000|2021-05-06 11:45:20|4169.02|4168.42|4169.15|4168.55|4169.15|4168.55|4168.9|4168.3|14
1620301530000|2021-05-06 11:45:30|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|17
1620301540000|2021-05-06 11:45:40|4169.65|4169.05|4169.9|4169.3|4170.15|4169.55|4169.65|4169.05|34
1620301550000|2021-05-06 11:45:50|||||||||34
1620301560000|2021-05-06 11:46:00|4170.15|4169.55|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|38
1620301570000|2021-05-06 11:46:10|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|8
1620301580000|2021-05-06 11:46:20|||||||||11
1620301590000|2021-05-06 11:46:30|||||||||2
1620301600000|2021-05-06 11:46:40|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|53
1620301610000|2021-05-06 11:46:50|4170.02|4169.42|4170.02|4169.42|4170.02|4169.42|4170.02|4169.42|4
1620301620000|2021-05-06 11:47:00|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|61
1620301630000|2021-05-06 11:47:10|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.02|4169.42|31
1620301640000|2021-05-06 11:47:20|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|13
1620301660000|2021-05-06 11:47:40|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|25
1620301680000|2021-05-06 11:48:00|4169.9|4169.3|4170.4|4169.8|4170.4|4169.8|4169.9|4169.3|41
1620301690000|2021-05-06 11:48:10|4170.52|4169.92|4170.9|4170.3|4171.02|4170.42|4170.52|4169.92|58
1620301700000|2021-05-06 11:48:20|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|94
1620301710000|2021-05-06 11:48:30|||||||||16
1620301720000|2021-05-06 11:48:40|||||||||52
1620301730000|2021-05-06 11:48:50|||||||||29
1620301740000|2021-05-06 11:49:00|||||||||93
1620301750000|2021-05-06 11:49:10|||||||||111
1620301760000|2021-05-06 11:49:20|||||||||1
1620301770000|2021-05-06 11:49:30|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|15
1620301780000|2021-05-06 11:49:40|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|54
1620301790000|2021-05-06 11:49:50|||||||||99
1620301800000|2021-05-06 11:50:00|||||||||16
1620301820000|2021-05-06 11:50:20|||||||||7
1620301830000|2021-05-06 11:50:30|||||||||4
1620301840000|2021-05-06 11:50:40|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|188
1620301860000|2021-05-06 11:51:00|4171.02|4170.42|4170.9|4170.3|4171.02|4170.42|4170.9|4170.3|42
1620301870000|2021-05-06 11:51:10|||||||||15
1620301880000|2021-05-06 11:51:20|||||||||1
1620301890000|2021-05-06 11:51:30|||||||||2
1620301900000|2021-05-06 11:51:40|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|29
1620301910000|2021-05-06 11:51:50|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|25
1620301920000|2021-05-06 11:52:00|||||||||22
1620301930000|2021-05-06 11:52:10|4170.77|4170.17|4170.9|4170.3|4170.9|4170.3|4170.77|4170.17|33
1620301940000|2021-05-06 11:52:20|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|29
1620301950000|2021-05-06 11:52:30|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|4170.9|4170.3|9
1620301960000|2021-05-06 11:52:40|4171.02|4170.42|4171.15|4170.55|4171.15|4170.55|4171.02|4170.42|19
1620301970000|2021-05-06 11:52:50|4171.4|4170.8|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|137
1620301980000|2021-05-06 11:53:00|||||||||27
1620301990000|2021-05-06 11:53:10|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|60
1620302000000|2021-05-06 11:53:20|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.52|4170.92|43
1620302010000|2021-05-06 11:53:30|4171.52|4170.92|4171.52|4170.92|4171.52|4170.92|4171.52|4170.92|29
1620302020000|2021-05-06 11:53:40|4171.4|4170.8|4170.9|4170.3|4171.4|4170.8|4170.9|4170.3|138
1620302030000|2021-05-06 11:53:50|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|52
1620302040000|2021-05-06 11:54:00|||||||||156
1620302050000|2021-05-06 11:54:10|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|35
1620302060000|2021-05-06 11:54:20|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|17
1620302070000|2021-05-06 11:54:30|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|79
1620302080000|2021-05-06 11:54:40|4171.27|4170.67|4171.4|4170.8|4171.65|4171.05|4171.27|4170.67|61
1620302090000|2021-05-06 11:54:50|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|19
1620302100000|2021-05-06 11:55:00|4171.27|4170.67|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|8
1620302110000|2021-05-06 11:55:10|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|4171.4|4170.8|11
1620302120000|2021-05-06 11:55:20|4171.27|4170.67|4171.15|4170.55|4171.27|4170.67|4171.15|4170.55|9
1620302130000|2021-05-06 11:55:30|||||||||7
1620302140000|2021-05-06 11:55:40|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|11
1620302150000|2021-05-06 11:55:50|4171.65|4171.05|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|72
1620302160000|2021-05-06 11:56:00|||||||||2
1620302170000|2021-05-06 11:56:10|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|32
1620302180000|2021-05-06 11:56:20|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|63
1620302190000|2021-05-06 11:56:30|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|33
1620302210000|2021-05-06 11:56:50|||||||||17
1620302220000|2021-05-06 11:57:00|4171.15|4170.55|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|14
1620302230000|2021-05-06 11:57:10|||||||||1
1620302240000|2021-05-06 11:57:20|||||||||5
1620302260000|2021-05-06 11:57:40|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.02|4169.42|124
1620302270000|2021-05-06 11:57:50|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|12
1620302280000|2021-05-06 11:58:00|4170.02|4169.42|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|27
1620302290000|2021-05-06 11:58:10|4170.02|4169.42|4169.9|4169.3|4170.02|4169.42|4169.9|4169.3|14
1620302300000|2021-05-06 11:58:20|4170.15|4169.55|4170.52|4169.92|4170.52|4169.92|4170.15|4169.55|81
1620302310000|2021-05-06 11:58:30|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|13
1620302320000|2021-05-06 11:58:40|||||||||24
1620302330000|2021-05-06 11:58:50|||||||||4
1620302350000|2021-05-06 11:59:10|||||||||2
1620302360000|2021-05-06 11:59:20|4170.52|4169.92|4170.4|4169.8|4170.52|4169.92|4170.4|4169.8|30
1620302370000|2021-05-06 11:59:30|4170.52|4169.92|4170.52|4169.92|4170.52|4169.92|4170.52|4169.92|1
1620302380000|2021-05-06 11:59:40|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|22
1620302390000|2021-05-06 11:59:50|||||||||2
1620302400000|2021-05-06 12:00:00|4170.65|4170.05|4170.9|4170.3|4171.15|4170.55|4170.65|4170.05|131
1620302410000|2021-05-06 12:00:10|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|30
1620302420000|2021-05-06 12:00:20|4171.15|4170.55|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|13
1620302430000|2021-05-06 12:00:30|4171.4|4170.8|4171.9|4171.3|4171.9|4171.3|4171.27|4170.67|167
1620302440000|2021-05-06 12:00:40|4171.65|4171.05|4171.4|4170.8|4171.65|4171.05|4171.4|4170.8|55
1620302450000|2021-05-06 12:00:50|4171.15|4170.55|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|77
1620302460000|2021-05-06 12:01:00|4170.9|4170.3|4171.15|4170.55|4171.15|4170.55|4170.9|4170.3|43
1620302470000|2021-05-06 12:01:10|4171.4|4170.8|4171.77|4171.17|4171.9|4171.3|4171.4|4170.8|89
1620302480000|2021-05-06 12:01:20|4171.9|4171.3|4171.65|4171.05|4171.9|4171.3|4171.65|4171.05|47
1620302490000|2021-05-06 12:01:30|4171.9|4171.3|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|36
1620302500000|2021-05-06 12:01:40|||||||||13
1620302510000|2021-05-06 12:01:50|||||||||2
1620302520000|2021-05-06 12:02:00|4171.77|4171.17|4171.65|4171.05|4171.77|4171.17|4171.65|4171.05|35
1620302530000|2021-05-06 12:02:10|||||||||36
1620302540000|2021-05-06 12:02:20|4171.52|4170.92|4171.9|4171.3|4172.65|4172.05|4171.02|4170.42|914
1620302550000|2021-05-06 12:02:30|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|223
1620302560000|2021-05-06 12:02:40|4171.52|4170.92|4171.4|4170.8|4171.52|4170.92|4171.4|4170.8|31
1620302570000|2021-05-06 12:02:50|4171.65|4171.05|4171.9|4171.3|4171.9|4171.3|4171.65|4171.05|34
1620302580000|2021-05-06 12:03:00|4171.77|4171.17|4171.9|4171.3|4172.15|4171.55|4171.77|4171.17|61
1620302590000|2021-05-06 12:03:10|4172.02|4171.42|4171.65|4171.05|4172.02|4171.42|4171.4|4170.8|126
1620302600000|2021-05-06 12:03:20|4171.4|4170.8|4171.65|4171.05|4171.65|4171.05|4171.4|4170.8|48
1620302610000|2021-05-06 12:03:30|4171.52|4170.92|4171.4|4170.8|4171.65|4171.05|4171.27|4170.67|43
1620302620000|2021-05-06 12:03:40|4171.27|4170.67|4171.4|4170.8|4171.4|4170.8|4171.27|4170.67|25
1620302630000|2021-05-06 12:03:50|4171.15|4170.55|4171.4|4170.8|4171.4|4170.8|4171.15|4170.55|31
1620302640000|2021-05-06 12:04:00|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|4171.65|4171.05|62
1620302650000|2021-05-06 12:04:10|4171.77|4171.17|4171.65|4171.05|4172.4|4171.8|4171.65|4171.05|302
1620302660000|2021-05-06 12:04:20|4171.77|4171.17|4172.4|4171.8|4172.4|4171.8|4171.77|4171.17|193
1620302670000|2021-05-06 12:04:30|4172.27|4171.67|4172.15|4171.55|4172.27|4171.67|4171.9|4171.3|78
1620302680000|2021-05-06 12:04:40|||||||||20
1620302690000|2021-05-06 12:04:50|4172.02|4171.42|4171.15|4170.55|4172.15|4171.55|4171.15|4170.55|222
1620302700000|2021-05-06 12:05:00|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|152
1620302710000|2021-05-06 12:05:10|4171.02|4170.42|4170.9|4170.3|4171.15|4170.55|4170.9|4170.3|111
1620302720000|2021-05-06 12:05:20|4171.15|4170.55|4171.15|4170.55|4171.4|4170.8|4171.15|4170.55|69
1620302730000|2021-05-06 12:05:30|4171.65|4171.05|4171.52|4170.92|4171.65|4171.05|4171.4|4170.8|43
1620302740000|2021-05-06 12:05:40|4171.4|4170.8|4171.15|4170.55|4171.65|4171.05|4171.15|4170.55|39
1620302750000|2021-05-06 12:05:50|4171.27|4170.67|4170.4|4169.8|4171.27|4170.67|4170.27|4169.67|93
1620302760000|2021-05-06 12:06:00|4170.27|4169.67|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|46
1620302770000|2021-05-06 12:06:10|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|47
1620302780000|2021-05-06 12:06:20|4170.52|4169.92|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|56
1620302790000|2021-05-06 12:06:30|4170.9|4170.3|4170.15|4169.55|4170.9|4170.3|4170.15|4169.55|81
1620302800000|2021-05-06 12:06:40|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|34
1620302810000|2021-05-06 12:06:50|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|139
1620302820000|2021-05-06 12:07:00|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|87
1620302830000|2021-05-06 12:07:10|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|42
1620302840000|2021-05-06 12:07:20|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|181
1620302850000|2021-05-06 12:07:30|4168.4|4167.8|4167.9|4167.3|4168.77|4168.17|4167.9|4167.3|1822
1620302860000|2021-05-06 12:07:40|4167.77|4167.17|4168.15|4167.55|4168.15|4167.55|4167.65|4167.05|194
1620302870000|2021-05-06 12:07:50|4168.02|4167.42|4168.15|4167.55|4168.4|4167.8|4167.77|4167.17|257
1620302880000|2021-05-06 12:08:00|4167.9|4167.3|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|187
1620302890000|2021-05-06 12:08:10|4168.02|4167.42|4168.15|4167.55|4168.4|4167.8|4167.9|4167.3|87
1620302900000|2021-05-06 12:08:20|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|32
1620302910000|2021-05-06 12:08:30|4168.15|4167.55|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|105
1620302920000|2021-05-06 12:08:40|4168.27|4167.67|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|58
1620302930000|2021-05-06 12:08:50|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|42
1620302940000|2021-05-06 12:09:00|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|60
1620302950000|2021-05-06 12:09:10|4168.27|4167.67|4168.27|4167.67|4168.4|4167.8|4168.27|4167.67|47
1620302960000|2021-05-06 12:09:20|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|38
1620302970000|2021-05-06 12:09:30|4168.65|4168.05|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|111
1620302980000|2021-05-06 12:09:40|4168.9|4168.3|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|22
1620302990000|2021-05-06 12:09:50|4168.77|4168.17|4168.65|4168.05|4168.77|4168.17|4168.4|4167.8|68
1620303000000|2021-05-06 12:10:00|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|61
1620303010000|2021-05-06 12:10:10|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.77|4168.17|94
1620303020000|2021-05-06 12:10:20|4168.65|4168.05|4168.65|4168.05|4168.9|4168.3|4168.65|4168.05|11
1620303030000|2021-05-06 12:10:30|4168.77|4168.17|4168.65|4168.05|4168.77|4168.17|4168.65|4168.05|13
1620303040000|2021-05-06 12:10:40|4168.4|4167.8|4168.52|4167.92|4168.65|4168.05|4168.4|4167.8|44
1620303050000|2021-05-06 12:10:50|4168.4|4167.8|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|37
1620303060000|2021-05-06 12:11:00|4167.9|4167.3|4167.65|4167.05|4168.02|4167.42|4167.65|4167.05|158
1620303070000|2021-05-06 12:11:10|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|116
1620303080000|2021-05-06 12:11:20|||||||||2
1620303090000|2021-05-06 12:11:30|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|32
1620303100000|2021-05-06 12:11:40|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|65
1620303110000|2021-05-06 12:11:50|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|128
1620303120000|2021-05-06 12:12:00|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|98
1620303130000|2021-05-06 12:12:10|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|67
1620303140000|2021-05-06 12:12:20|4167.77|4167.17|4167.9|4167.3|4168.15|4167.55|4167.65|4167.05|198
1620303150000|2021-05-06 12:12:30|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|64
1620303160000|2021-05-06 12:12:40|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|25
1620303170000|2021-05-06 12:12:50|||||||||2
1620303180000|2021-05-06 12:13:00|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|26
1620303200000|2021-05-06 12:13:20|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|48
1620303210000|2021-05-06 12:13:30|4167.9|4167.3|4168.02|4167.42|4168.15|4167.55|4167.9|4167.3|54
1620303220000|2021-05-06 12:13:40|4167.9|4167.3|4168.4|4167.8|4168.4|4167.8|4167.9|4167.3|296
1620303230000|2021-05-06 12:13:50|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|97
1620303240000|2021-05-06 12:14:00|||||||||54
1620303250000|2021-05-06 12:14:10|||||||||28
1620303260000|2021-05-06 12:14:20|4168.15|4167.55|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|28
1620303270000|2021-05-06 12:14:30|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|4168.65|4168.05|36
1620303280000|2021-05-06 12:14:40|4168.4|4167.8|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|42
1620303290000|2021-05-06 12:14:50|4168.27|4167.67|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|24
1620303300000|2021-05-06 12:15:00|4168.15|4167.55|4168.65|4168.05|4168.65|4168.05|4168.15|4167.55|47
1620303310000|2021-05-06 12:15:10|4168.4|4167.8|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|59
1620303320000|2021-05-06 12:15:20|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.4|4167.8|57
1620303330000|2021-05-06 12:15:30|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.4|4167.8|81
1620303340000|2021-05-06 12:15:40|4168.77|4168.17|4168.65|4168.05|4168.77|4168.17|4168.65|4168.05|18
1620303360000|2021-05-06 12:16:00|4168.4|4167.8|4168.52|4167.92|4168.65|4168.05|4168.4|4167.8|53
1620303370000|2021-05-06 12:16:10|4168.4|4167.8|4167.9|4167.3|4168.4|4167.8|4167.9|4167.3|69
1620303380000|2021-05-06 12:16:20|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|19
1620303390000|2021-05-06 12:16:30|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|25
1620303400000|2021-05-06 12:16:40|||||||||14
1620303410000|2021-05-06 12:16:50|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|48
1620303420000|2021-05-06 12:17:00|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|59
1620303430000|2021-05-06 12:17:10|4167.4|4166.8|4167.65|4167.05|4167.9|4167.3|4167.4|4166.8|53
1620303440000|2021-05-06 12:17:20|4167.77|4167.17|4167.9|4167.3|4168.15|4167.55|4167.77|4167.17|95
1620303450000|2021-05-06 12:17:30|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|36
1620303460000|2021-05-06 12:17:40|4167.65|4167.05|4167.77|4167.17|4167.77|4167.17|4167.65|4167.05|23
1620303470000|2021-05-06 12:17:50|4167.65|4167.05|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|76
1620303480000|2021-05-06 12:18:00|||||||||12
1620303500000|2021-05-06 12:18:20|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|63
1620303510000|2021-05-06 12:18:30|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|84
1620303520000|2021-05-06 12:18:40|4167.4|4166.8|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|105
1620303530000|2021-05-06 12:18:50|4167.4|4166.8|4166.65|4166.05|4167.4|4166.8|4166.65|4166.05|768
1620303540000|2021-05-06 12:19:00|4166.4|4165.8|4165.4|4164.8|4166.65|4166.05|4165.4|4164.8|914
1620303550000|2021-05-06 12:19:10|4165.15|4164.55|4164.9|4164.3|4165.4|4164.8|4164.9|4164.3|318
1620303560000|2021-05-06 12:19:20|4165.02|4164.42|4164.65|4164.05|4165.15|4164.55|4164.65|4164.05|331
1620303570000|2021-05-06 12:19:30|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|4164.9|4164.3|76
1620303580000|2021-05-06 12:19:40|4164.77|4164.17|4164.9|4164.3|4164.9|4164.3|4164.65|4164.05|199
1620303590000|2021-05-06 12:19:50|4165.15|4164.55|4165.15|4164.55|4165.27|4164.67|4165.15|4164.55|247
1620303600000|2021-05-06 12:20:00|4165.4|4164.8|4165.4|4164.8|4165.65|4165.05|4165.15|4164.55|109
1620303610000|2021-05-06 12:20:10|4164.9|4164.3|4164.27|4163.67|4164.9|4164.3|4164.15|4163.55|220
1620303620000|2021-05-06 12:20:20|4164.4|4163.8|4164.4|4163.8|4164.4|4163.8|4164.15|4163.55|99
1620303630000|2021-05-06 12:20:30|4164.52|4163.92|4164.15|4163.55|4164.52|4163.92|4163.9|4163.3|192
1620303640000|2021-05-06 12:20:40|4164.27|4163.67|4164.4|4163.8|4164.65|4164.05|4164.27|4163.67|81
1620303650000|2021-05-06 12:20:50|||||||||29
1620303660000|2021-05-06 12:21:00|4164.52|4163.92|4164.52|4163.92|4164.65|4164.05|4164.4|4163.8|171
1620303670000|2021-05-06 12:21:10|4164.65|4164.05|4165.15|4164.55|4165.15|4164.55|4164.52|4163.92|160
1620303680000|2021-05-06 12:21:20|4165.4|4164.8|4165.9|4165.3|4165.9|4165.3|4165.4|4164.8|230
1620303690000|2021-05-06 12:21:30|4166.15|4165.55|4165.65|4165.05|4166.15|4165.55|4165.65|4165.05|282
1620303700000|2021-05-06 12:21:40|4165.77|4165.17|4165.65|4165.05|4165.9|4165.3|4165.65|4165.05|45
1620303710000|2021-05-06 12:21:50|4165.4|4164.8|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|62
1620303720000|2021-05-06 12:22:00|4165.52|4164.92|4165.65|4165.05|4165.65|4165.05|4165.4|4164.8|32
1620303730000|2021-05-06 12:22:10|4165.77|4165.17|4165.9|4165.3|4165.9|4165.3|4165.77|4165.17|48
1620303740000|2021-05-06 12:22:20|||||||||7
1620303750000|2021-05-06 12:22:30|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|72
1620303760000|2021-05-06 12:22:40|4165.9|4165.3|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|70
1620303770000|2021-05-06 12:22:50|4166.15|4165.55|4166.02|4165.42|4166.15|4165.55|4166.02|4165.42|25
1620303780000|2021-05-06 12:23:00|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|11
1620303790000|2021-05-06 12:23:10|||||||||61
1620303800000|2021-05-06 12:23:20|4165.65|4165.05|4164.9|4164.3|4165.65|4165.05|4164.9|4164.3|89
1620303810000|2021-05-06 12:23:30|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|70
1620303820000|2021-05-06 12:23:40|4164.9|4164.3|4165.15|4164.55|4165.15|4164.55|4164.9|4164.3|67
1620303830000|2021-05-06 12:23:50|4165.27|4164.67|4165.9|4165.3|4165.9|4165.3|4165.27|4164.67|65
1620303840000|2021-05-06 12:24:00|4165.65|4165.05|4165.15|4164.55|4165.65|4165.05|4164.9|4164.3|154
1620303850000|2021-05-06 12:24:10|||||||||1
1620303860000|2021-05-06 12:24:20|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|4165.4|4164.8|95
1620303870000|2021-05-06 12:24:30|4165.27|4164.67|4165.4|4164.8|4165.4|4164.8|4165.15|4164.55|29
1620303890000|2021-05-06 12:24:50|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|36
1620303900000|2021-05-06 12:25:00|4165.52|4164.92|4165.9|4165.3|4165.9|4165.3|4165.52|4164.92|60
1620303910000|2021-05-06 12:25:10|4166.15|4165.55|4166.02|4165.42|4166.15|4165.55|4166.02|4165.42|35
1620303920000|2021-05-06 12:25:20|4165.9|4165.3|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|37
1620303930000|2021-05-06 12:25:30|4166.02|4165.42|4165.9|4165.3|4166.02|4165.42|4165.9|4165.3|15
1620303940000|2021-05-06 12:25:40|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|45
1620303950000|2021-05-06 12:25:50|4165.9|4165.3|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|50
1620303960000|2021-05-06 12:26:00|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|24
1620303970000|2021-05-06 12:26:10|||||||||3
1620303980000|2021-05-06 12:26:20|||||||||36
1620303990000|2021-05-06 12:26:30|||||||||26
1620304000000|2021-05-06 12:26:40|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|39
1620304010000|2021-05-06 12:26:50|4166.4|4165.8|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|23
1620304020000|2021-05-06 12:27:00|||||||||19
1620304030000|2021-05-06 12:27:10|4166.27|4165.67|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|31
1620304040000|2021-05-06 12:27:20|||||||||24
1620304050000|2021-05-06 12:27:30|||||||||10
1620304060000|2021-05-06 12:27:40|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|20
1620304070000|2021-05-06 12:27:50|||||||||5
1620304080000|2021-05-06 12:28:00|4166.15|4165.55|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|48
1620304090000|2021-05-06 12:28:10|||||||||9
1620304100000|2021-05-06 12:28:20|||||||||3
1620304110000|2021-05-06 12:28:30|||||||||4
1620304120000|2021-05-06 12:28:40|||||||||61
1620304130000|2021-05-06 12:28:50|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|113
1620304140000|2021-05-06 12:29:00|||||||||4
1620304150000|2021-05-06 12:29:10|||||||||21
1620304160000|2021-05-06 12:29:20|4166.27|4165.67|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|79
1620304170000|2021-05-06 12:29:30|||||||||39
1620304180000|2021-05-06 12:29:40|4165.9|4165.3|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|27
1620304190000|2021-05-06 12:29:50|4165.77|4165.17|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|45
1620304200000|2021-05-06 12:30:00|4166.15|4165.55|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|50
1620304210000|2021-05-06 12:30:10|4166.65|4166.05|4166.52|4165.92|4166.65|4166.05|4166.52|4165.92|69
1620304220000|2021-05-06 12:30:20|4166.65|4166.05|4166.15|4165.55|4166.65|4166.05|4166.15|4165.55|71
1620304230000|2021-05-06 12:30:30|4166.27|4165.67|4166.4|4165.8|4166.4|4165.8|4166.15|4165.55|43
1620304240000|2021-05-06 12:30:40|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|42
1620304250000|2021-05-06 12:30:50|4166.4|4165.8|4165.9|4165.3|4166.4|4165.8|4165.4|4164.8|489
1620304260000|2021-05-06 12:31:00|4166.02|4165.42|4165.9|4165.3|4166.02|4165.42|4165.65|4165.05|104
1620304270000|2021-05-06 12:31:10|4165.77|4165.17|4165.65|4165.05|4165.9|4165.3|4165.65|4165.05|124
1620304280000|2021-05-06 12:31:20|4165.4|4164.8|4164.9|4164.3|4165.4|4164.8|4164.9|4164.3|310
1620304290000|2021-05-06 12:31:30|4164.77|4164.17|4164.65|4164.05|4164.77|4164.17|4164.65|4164.05|111
1620304300000|2021-05-06 12:31:40|4164.52|4163.92|4163.4|4162.8|4164.65|4164.05|4163.4|4162.8|623
1620304310000|2021-05-06 12:31:50|4163.15|4162.55|4162.9|4162.3|4163.4|4162.8|4162.9|4162.3|496
1620304320000|2021-05-06 12:32:00|4162.65|4162.05|4163.15|4162.55|4163.4|4162.8|4162.65|4162.05|289
1620304330000|2021-05-06 12:32:10|4163.27|4162.67|4163.4|4162.8|4163.52|4162.92|4163.15|4162.55|189
1620304340000|2021-05-06 12:32:20|4163.52|4162.92|4163.9|4163.3|4163.9|4163.3|4163.4|4162.8|113
1620304350000|2021-05-06 12:32:30|4164.15|4163.55|4163.9|4163.3|4164.15|4163.55|4163.9|4163.3|214
1620304360000|2021-05-06 12:32:40|4163.65|4163.05|4163.65|4163.05|4163.65|4163.05|4163.4|4162.8|118
1620304370000|2021-05-06 12:32:50|4163.77|4163.17|4163.65|4163.05|4163.77|4163.17|4163.4|4162.8|74
1620304380000|2021-05-06 12:33:00|4163.52|4162.92|4163.9|4163.3|4163.9|4163.3|4163.52|4162.92|62
1620304390000|2021-05-06 12:33:10|4163.77|4163.17|4163.65|4163.05|4163.9|4163.3|4163.4|4162.8|122
1620304400000|2021-05-06 12:33:20|4163.52|4162.92|4163.4|4162.8|4163.65|4163.05|4163.4|4162.8|80
1620304410000|2021-05-06 12:33:30|4163.52|4162.92|4163.65|4163.05|4163.65|4163.05|4163.52|4162.92|161
1620304420000|2021-05-06 12:33:40|4163.52|4162.92|4163.65|4163.05|4163.9|4163.3|4163.4|4162.8|90
1620304430000|2021-05-06 12:33:50|4163.77|4163.17|4164.4|4163.8|4164.4|4163.8|4163.77|4163.17|174
1620304440000|2021-05-06 12:34:00|4164.52|4163.92|4164.9|4164.3|4165.02|4164.42|4164.52|4163.92|146
1620304450000|2021-05-06 12:34:10|4165.02|4164.42|4165.4|4164.8|4165.4|4164.8|4165.02|4164.42|86
1620304460000|2021-05-06 12:34:20|4165.15|4164.55|4165.4|4164.8|4165.65|4165.05|4165.15|4164.55|116
1620304470000|2021-05-06 12:34:30|4165.65|4165.05|4165.4|4164.8|4165.65|4165.05|4165.4|4164.8|255
1620304480000|2021-05-06 12:34:40|||||||||8
1620304490000|2021-05-06 12:34:50|4165.52|4164.92|4166.15|4165.55|4166.15|4165.55|4165.4|4164.8|158
1620304500000|2021-05-06 12:35:00|4165.9|4165.3|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|200
1620304510000|2021-05-06 12:35:10|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|37
1620304520000|2021-05-06 12:35:20|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|32
1620304530000|2021-05-06 12:35:30|4166.02|4165.42|4166.4|4165.8|4166.65|4166.05|4166.02|4165.42|324
1620304540000|2021-05-06 12:35:40|4166.65|4166.05|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|129
1620304550000|2021-05-06 12:35:50|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|364
1620304560000|2021-05-06 12:36:00|4166.65|4166.05|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|138
1620304570000|2021-05-06 12:36:10|4166.65|4166.05|4165.9|4165.3|4166.65|4166.05|4165.9|4165.3|321
1620304580000|2021-05-06 12:36:20|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|59
1620304600000|2021-05-06 12:36:40|4166.4|4165.8|4166.4|4165.8|4166.65|4166.05|4166.4|4165.8|89
1620304610000|2021-05-06 12:36:50|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|68
1620304620000|2021-05-06 12:37:00|4166.52|4165.92|4166.15|4165.55|4166.52|4165.92|4166.15|4165.55|80
1620304630000|2021-05-06 12:37:10|4166.4|4165.8|4166.15|4165.55|4166.4|4165.8|4166.15|4165.55|87
1620304640000|2021-05-06 12:37:20|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|33
1620304650000|2021-05-06 12:37:30|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|4166.15|4165.55|73
1620304660000|2021-05-06 12:37:40|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|9
1620304670000|2021-05-06 12:37:50|||||||||11
1620304680000|2021-05-06 12:38:00|||||||||125
1620304690000|2021-05-06 12:38:10|4165.65|4165.05|4165.9|4165.3|4165.9|4165.3|4165.65|4165.05|35
1620304700000|2021-05-06 12:38:20|4166.15|4165.55|4165.9|4165.3|4166.15|4165.55|4165.9|4165.3|125
1620304720000|2021-05-06 12:38:40|||||||||58
1620304730000|2021-05-06 12:38:50|4165.77|4165.17|4165.77|4165.17|4165.9|4165.3|4165.77|4165.17|33
1620304740000|2021-05-06 12:39:00|4165.65|4165.05|4165.4|4164.8|4165.9|4165.3|4165.4|4164.8|98
1620304750000|2021-05-06 12:39:10|4165.27|4164.67|4165.65|4165.05|4165.65|4165.05|4165.15|4164.55|175
1620304760000|2021-05-06 12:39:20|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|4165.9|4165.3|65
1620304770000|2021-05-06 12:39:30|4166.15|4165.55|4166.15|4165.55|4166.65|4166.05|4166.15|4165.55|221
1620304780000|2021-05-06 12:39:40|||||||||8
1620304790000|2021-05-06 12:39:50|4166.27|4165.67|4166.15|4165.55|4166.4|4165.8|4165.9|4165.3|108
1620304800000|2021-05-06 12:40:00|4166.27|4165.67|4166.27|4165.67|4166.27|4165.67|4166.15|4165.55|48
1620304810000|2021-05-06 12:40:10|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|4166.4|4165.8|26
1620304820000|2021-05-06 12:40:20|4166.52|4165.92|4165.9|4165.3|4166.52|4165.92|4165.9|4165.3|145
1620304830000|2021-05-06 12:40:30|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|4165.65|4165.05|131
1620304840000|2021-05-06 12:40:40|4165.77|4165.17|4165.4|4164.8|4165.77|4165.17|4165.15|4164.55|128
1620304850000|2021-05-06 12:40:50|||||||||29
1620304860000|2021-05-06 12:41:00|4165.52|4164.92|4166.52|4165.92|4166.52|4165.92|4165.52|4164.92|156
1620304870000|2021-05-06 12:41:10|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|25
1620304880000|2021-05-06 12:41:20|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|50
1620304890000|2021-05-06 12:41:30|4167.15|4166.55|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|386
1620304900000|2021-05-06 12:41:40|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|64
1620304910000|2021-05-06 12:41:50|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|353
1620304920000|2021-05-06 12:42:00|||||||||40
1620304930000|2021-05-06 12:42:10|4167.15|4166.55|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|92
1620304940000|2021-05-06 12:42:20|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|99
1620304950000|2021-05-06 12:42:30|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|159
1620304960000|2021-05-06 12:42:40|4167.02|4166.42|4166.9|4166.3|4167.02|4166.42|4166.9|4166.3|76
1620304970000|2021-05-06 12:42:50|||||||||46
1620304980000|2021-05-06 12:43:00|4167.02|4166.42|4167.4|4166.8|4167.4|4166.8|4167.02|4166.42|149
1620304990000|2021-05-06 12:43:10|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|40
1620305000000|2021-05-06 12:43:20|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|61
1620305010000|2021-05-06 12:43:30|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|17
1620305020000|2021-05-06 12:43:40|||||||||6
1620305030000|2021-05-06 12:43:50|4166.9|4166.3|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|47
1620305040000|2021-05-06 12:44:00|4167.15|4166.55|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|79
1620305050000|2021-05-06 12:44:10|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|67
1620305060000|2021-05-06 12:44:20|||||||||46
1620305070000|2021-05-06 12:44:30|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|16
1620305080000|2021-05-06 12:44:40|||||||||13
1620305090000|2021-05-06 12:44:50|4167.15|4166.55|4166.9|4166.3|4167.4|4166.8|4166.9|4166.3|117
1620305100000|2021-05-06 12:45:00|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|295
1620305110000|2021-05-06 12:45:10|4166.4|4165.8|4166.4|4165.8|4166.65|4166.05|4166.15|4165.55|149
1620305120000|2021-05-06 12:45:20|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4165.9|4165.3|71
1620305130000|2021-05-06 12:45:30|4166.27|4165.67|4166.4|4165.8|4166.65|4166.05|4166.27|4165.67|53
1620305140000|2021-05-06 12:45:40|4166.52|4165.92|4166.9|4166.3|4166.9|4166.3|4166.52|4165.92|52
1620305150000|2021-05-06 12:45:50|4167.15|4166.55|4166.4|4165.8|4167.15|4166.55|4166.4|4165.8|135
1620305160000|2021-05-06 12:46:00|4166.65|4166.05|4165.9|4165.3|4166.65|4166.05|4165.9|4165.3|137
1620305170000|2021-05-06 12:46:10|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.65|4165.05|73
1620305180000|2021-05-06 12:46:20|4166.02|4165.42|4165.9|4165.3|4166.15|4165.55|4165.65|4165.05|114
1620305190000|2021-05-06 12:46:30|4165.77|4165.17|4165.65|4165.05|4165.9|4165.3|4165.65|4165.05|52
1620305200000|2021-05-06 12:46:40|4165.9|4165.3|4166.4|4165.8|4166.65|4166.05|4165.9|4165.3|109
1620305210000|2021-05-06 12:46:50|4166.65|4166.05|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|150
1620305220000|2021-05-06 12:47:00|4166.4|4165.8|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|55
1620305230000|2021-05-06 12:47:10|4166.9|4166.3|4166.9|4166.3|4167.02|4166.42|4166.65|4166.05|75
1620305240000|2021-05-06 12:47:20|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|45
1620305250000|2021-05-06 12:47:30|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|65
1620305260000|2021-05-06 12:47:40|4166.9|4166.3|4167.65|4167.05|4167.65|4167.05|4166.9|4166.3|180
1620305270000|2021-05-06 12:47:50|4167.4|4166.8|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|64
1620305280000|2021-05-06 12:48:00|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|23
1620305290000|2021-05-06 12:48:10|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|179
1620305300000|2021-05-06 12:48:20|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|32
1620305310000|2021-05-06 12:48:30|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|145
1620305320000|2021-05-06 12:48:40|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|120
1620305330000|2021-05-06 12:48:50|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|104
1620305340000|2021-05-06 12:49:00|4167.9|4167.3|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|68
1620305350000|2021-05-06 12:49:10|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|101
1620305360000|2021-05-06 12:49:20|||||||||36
1620305370000|2021-05-06 12:49:30|4168.02|4167.42|4167.65|4167.05|4168.15|4167.55|4167.65|4167.05|223
1620305380000|2021-05-06 12:49:40|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|82
1620305390000|2021-05-06 12:49:50|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|12
1620305400000|2021-05-06 12:50:00|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|109
1620305410000|2021-05-06 12:50:10|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|389
1620305420000|2021-05-06 12:50:20|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|43
1620305430000|2021-05-06 12:50:30|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|27
1620305440000|2021-05-06 12:50:40|4168.4|4167.8|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|77
1620305450000|2021-05-06 12:50:50|4168.27|4167.67|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|48
1620305460000|2021-05-06 12:51:00|4168.27|4167.67|4168.65|4168.05|4168.65|4168.05|4168.27|4167.67|28
1620305470000|2021-05-06 12:51:10|4168.52|4167.92|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|125
1620305480000|2021-05-06 12:51:20|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|26
1620305490000|2021-05-06 12:51:30|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|49
1620305500000|2021-05-06 12:51:40|4168.02|4167.42|4168.15|4167.55|4168.4|4167.8|4167.9|4167.3|89
1620305510000|2021-05-06 12:51:50|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|31
1620305520000|2021-05-06 12:52:00|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|39
1620305530000|2021-05-06 12:52:10|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|27
1620305540000|2021-05-06 12:52:20|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|191
1620305550000|2021-05-06 12:52:30|4168.27|4167.67|4168.15|4167.55|4168.27|4167.67|4168.15|4167.55|14
1620305560000|2021-05-06 12:52:40|||||||||2
1620305570000|2021-05-06 12:52:50|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|24
1620305580000|2021-05-06 12:53:00|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|125
1620305590000|2021-05-06 12:53:10|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|62
1620305600000|2021-05-06 12:53:20|||||||||12
1620305610000|2021-05-06 12:53:30|4167.4|4166.8|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|46
1620305620000|2021-05-06 12:53:40|4167.52|4166.92|4167.4|4166.8|4167.52|4166.92|4167.4|4166.8|62
1620305630000|2021-05-06 12:53:50|4167.65|4167.05|4168.15|4167.55|4168.15|4167.55|4167.65|4167.05|75
1620305640000|2021-05-06 12:54:00|4167.9|4167.3|4168.15|4167.55|4168.15|4167.55|4167.65|4167.05|57
1620305650000|2021-05-06 12:54:10|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|25
1620305660000|2021-05-06 12:54:20|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|18
1620305670000|2021-05-06 12:54:30|4168.02|4167.42|4168.4|4167.8|4168.4|4167.8|4168.02|4167.42|71
1620305680000|2021-05-06 12:54:40|4168.15|4167.55|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|29
1620305690000|2021-05-06 12:54:50|4168.27|4167.67|4168.4|4167.8|4168.65|4168.05|4168.27|4167.67|56
1620305700000|2021-05-06 12:55:00|4168.15|4167.55|4168.4|4167.8|4168.4|4167.8|4168.15|4167.55|80
1620305710000|2021-05-06 12:55:10|4168.65|4168.05|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|37
1620305720000|2021-05-06 12:55:20|||||||||50
1620305730000|2021-05-06 12:55:30|4167.9|4167.3|4168.02|4167.42|4168.15|4167.55|4167.9|4167.3|96
1620305740000|2021-05-06 12:55:40|4167.9|4167.3|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|54
1620305750000|2021-05-06 12:55:50|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|35
1620305760000|2021-05-06 12:56:00|4168.65|4168.05|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|123
1620305770000|2021-05-06 12:56:10|4168.77|4168.17|4168.9|4168.3|4168.9|4168.3|4168.65|4168.05|115
1620305780000|2021-05-06 12:56:20|4168.77|4168.17|4168.65|4168.05|4168.77|4168.17|4168.65|4168.05|50
1620305790000|2021-05-06 12:56:30|4168.4|4167.8|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|74
1620305800000|2021-05-06 12:56:40|4168.27|4167.67|4168.15|4167.55|4168.4|4167.8|4168.15|4167.55|58
1620305810000|2021-05-06 12:56:50|4167.9|4167.3|4168.4|4167.8|4168.4|4167.8|4167.77|4167.17|108
1620305820000|2021-05-06 12:57:00|4168.27|4167.67|4167.9|4167.3|4168.27|4167.67|4167.9|4167.3|86
1620305830000|2021-05-06 12:57:10|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|49
1620305840000|2021-05-06 12:57:20|4168.4|4167.8|4168.4|4167.8|4168.65|4168.05|4168.4|4167.8|50
1620305850000|2021-05-06 12:57:30|||||||||17
1620305860000|2021-05-06 12:57:40|4168.52|4167.92|4168.15|4167.55|4168.65|4168.05|4168.15|4167.55|89
1620305870000|2021-05-06 12:57:50|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|33
1620305880000|2021-05-06 12:58:00|4167.9|4167.3|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|37
1620305890000|2021-05-06 12:58:10|4167.9|4167.3|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|93
1620305900000|2021-05-06 12:58:20|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.77|4167.17|7
1620305910000|2021-05-06 12:58:30|4167.77|4167.17|4167.9|4167.3|4167.9|4167.3|4167.77|4167.17|55
1620305920000|2021-05-06 12:58:40|||||||||4
1620305930000|2021-05-06 12:58:50|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|33
1620305940000|2021-05-06 12:59:00|4167.4|4166.8|4167.15|4166.55|4167.65|4167.05|4167.15|4166.55|106
1620305950000|2021-05-06 12:59:10|4166.9|4166.3|4166.4|4165.8|4167.15|4166.55|4166.4|4165.8|368
1620305960000|2021-05-06 12:59:20|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4165.9|4165.3|391
1620305970000|2021-05-06 12:59:30|4166.02|4165.42|4166.15|4165.55|4166.15|4165.55|4165.9|4165.3|95
1620305980000|2021-05-06 12:59:40|4166.4|4165.8|4166.9|4166.3|4166.9|4166.3|4166.4|4165.8|241
1620305990000|2021-05-06 12:59:50|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.65|4166.05|137
1620306000000|2021-05-06 13:00:00|4167.15|4166.55|4167.15|4166.55|4167.4|4166.8|4166.9|4166.3|184
1620306010000|2021-05-06 13:00:10|4167.4|4166.8|4167.9|4167.3|4167.9|4167.3|4167.4|4166.8|144
1620306020000|2021-05-06 13:00:20|4167.65|4167.05|4167.9|4167.3|4168.15|4167.55|4167.65|4167.05|150
1620306030000|2021-05-06 13:00:30|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|60
1620306040000|2021-05-06 13:00:40|||||||||10
1620306050000|2021-05-06 13:00:50|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|47
1620306060000|2021-05-06 13:01:00|4167.4|4166.8|4168.15|4167.55|4168.15|4167.55|4167.4|4166.8|173
1620306070000|2021-05-06 13:01:10|4167.9|4167.3|4167.9|4167.3|4168.02|4167.42|4167.9|4167.3|41
1620306080000|2021-05-06 13:01:20|4168.02|4167.42|4167.9|4167.3|4168.02|4167.42|4167.9|4167.3|23
1620306090000|2021-05-06 13:01:30|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|64
1620306100000|2021-05-06 13:01:40|4168.02|4167.42|4167.9|4167.3|4168.02|4167.42|4167.9|4167.3|37
1620306110000|2021-05-06 13:01:50|||||||||55
1620306120000|2021-05-06 13:02:00|4167.77|4167.17|4167.4|4166.8|4167.77|4167.17|4167.4|4166.8|67
1620306130000|2021-05-06 13:02:10|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|132
1620306140000|2021-05-06 13:02:20|||||||||28
1620306150000|2021-05-06 13:02:30|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|34
1620306160000|2021-05-06 13:02:40|||||||||82
1620306170000|2021-05-06 13:02:50|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4168.02|4167.42|242
1620306180000|2021-05-06 13:03:00|4167.9|4167.3|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|82
1620306190000|2021-05-06 13:03:10|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|35
1620306200000|2021-05-06 13:03:20|||||||||6
1620306210000|2021-05-06 13:03:30|4167.65|4167.05|4167.15|4166.55|4167.65|4167.05|4167.15|4166.55|125
1620306220000|2021-05-06 13:03:40|4167.27|4166.67|4166.4|4165.8|4167.27|4166.67|4166.4|4165.8|254
1620306230000|2021-05-06 13:03:50|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|4166.65|4166.05|113
1620306240000|2021-05-06 13:04:00|4166.52|4165.92|4166.65|4166.05|4166.65|4166.05|4166.4|4165.8|110
1620306250000|2021-05-06 13:04:10|4166.9|4166.3|4166.65|4166.05|4166.9|4166.3|4166.4|4165.8|64
1620306260000|2021-05-06 13:04:20|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.15|4165.55|113
1620306270000|2021-05-06 13:04:30|4166.27|4165.67|4166.15|4165.55|4166.27|4165.67|4166.15|4165.55|35
1620306280000|2021-05-06 13:04:40|4166.4|4165.8|4166.65|4166.05|4166.9|4166.3|4166.4|4165.8|118
1620306290000|2021-05-06 13:04:50|4166.9|4166.3|4166.65|4166.05|4167.15|4166.55|4166.4|4165.8|158
1620306300000|2021-05-06 13:05:00|4166.77|4166.17|4166.65|4166.05|4166.9|4166.3|4166.65|4166.05|49
1620306310000|2021-05-06 13:05:10|4166.52|4165.92|4166.4|4165.8|4166.52|4165.92|4166.4|4165.8|95
1620306320000|2021-05-06 13:05:20|4166.65|4166.05|4166.4|4165.8|4166.65|4166.05|4166.15|4165.55|59
1620306330000|2021-05-06 13:05:30|4166.27|4165.67|4166.9|4166.3|4166.9|4166.3|4166.27|4165.67|43
1620306340000|2021-05-06 13:05:40|4167.15|4166.55|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|85
1620306350000|2021-05-06 13:05:50|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4167.02|4166.42|33
1620306360000|2021-05-06 13:06:00|4167.27|4166.67|4167.02|4166.42|4167.27|4166.67|4167.02|4166.42|24
1620306370000|2021-05-06 13:06:10|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|119
1620306380000|2021-05-06 13:06:20|4167.27|4166.67|4167.4|4166.8|4167.65|4167.05|4167.27|4166.67|150
1620306390000|2021-05-06 13:06:30|4167.27|4166.67|4167.15|4166.55|4167.4|4166.8|4167.15|4166.55|67
1620306400000|2021-05-06 13:06:40|4167.27|4166.67|4166.9|4166.3|4167.27|4166.67|4166.9|4166.3|40
1620306410000|2021-05-06 13:06:50|4166.65|4166.05|4166.65|4166.05|4166.77|4166.17|4166.4|4165.8|97
1620306420000|2021-05-06 13:07:00|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|70
1620306430000|2021-05-06 13:07:10|||||||||11
1620306440000|2021-05-06 13:07:20|||||||||24
1620306450000|2021-05-06 13:07:30|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|61
1620306460000|2021-05-06 13:07:40|4167.65|4167.05|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|66
1620306470000|2021-05-06 13:07:50|4167.52|4166.92|4167.15|4166.55|4167.52|4166.92|4167.15|4166.55|51
1620306480000|2021-05-06 13:08:00|4166.9|4166.3|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|67
1620306490000|2021-05-06 13:08:10|4167.02|4166.42|4167.15|4166.55|4167.15|4166.55|4166.9|4166.3|50
1620306500000|2021-05-06 13:08:20|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.02|4166.42|27
1620306510000|2021-05-06 13:08:30|4167.02|4166.42|4166.9|4166.3|4167.15|4166.55|4166.9|4166.3|44
1620306520000|2021-05-06 13:08:40|4167.02|4166.42|4167.15|4166.55|4167.4|4166.8|4167.02|4166.42|109
1620306530000|2021-05-06 13:08:50|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|85
1620306540000|2021-05-06 13:09:00|||||||||11
1620306550000|2021-05-06 13:09:10|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.15|4166.55|86
1620306560000|2021-05-06 13:09:20|4167.27|4166.67|4167.65|4167.05|4167.65|4167.05|4167.27|4166.67|31
1620306570000|2021-05-06 13:09:30|||||||||28
1620306580000|2021-05-06 13:09:40|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.52|4166.92|37
1620306600000|2021-05-06 13:10:00|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|125
1620306610000|2021-05-06 13:10:10|4167.52|4166.92|4167.65|4167.05|4167.9|4167.3|4167.4|4166.8|129
1620306620000|2021-05-06 13:10:20|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|115
1620306630000|2021-05-06 13:10:30|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|29
1620306640000|2021-05-06 13:10:40|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|58
1620306650000|2021-05-06 13:10:50|4167.65|4167.05|4167.65|4167.05|4167.77|4167.17|4167.65|4167.05|83
1620306660000|2021-05-06 13:11:00|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|15
1620306670000|2021-05-06 13:11:10|||||||||23
1620306680000|2021-05-06 13:11:20|||||||||2
1620306690000|2021-05-06 13:11:30|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|12
1620306700000|2021-05-06 13:11:40|||||||||8
1620306710000|2021-05-06 13:11:50|4166.9|4166.3|4166.9|4166.3|4166.9|4166.3|4166.65|4166.05|91
1620306720000|2021-05-06 13:12:00|4167.15|4166.55|4167.15|4166.55|4167.15|4166.55|4166.65|4166.05|106
1620306730000|2021-05-06 13:12:10|||||||||7
1620306740000|2021-05-06 13:12:20|4167.02|4166.42|4167.4|4166.8|4167.4|4166.8|4167.02|4166.42|67
1620306750000|2021-05-06 13:12:30|4167.52|4166.92|4167.65|4167.05|4167.65|4167.05|4167.4|4166.8|110
1620306760000|2021-05-06 13:12:40|||||||||57
1620306770000|2021-05-06 13:12:50|4167.52|4166.92|4167.4|4166.8|4167.65|4167.05|4167.4|4166.8|75
1620306780000|2021-05-06 13:13:00|4167.15|4166.55|4167.52|4166.92|4167.65|4167.05|4167.15|4166.55|83
1620306790000|2021-05-06 13:13:10|4167.65|4167.05|4167.52|4166.92|4167.65|4167.05|4167.4|4166.8|90
1620306800000|2021-05-06 13:13:20|4167.4|4166.8|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|42
1620306810000|2021-05-06 13:13:30|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|54
1620306820000|2021-05-06 13:13:40|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|64
1620306830000|2021-05-06 13:13:50|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|54
1620306840000|2021-05-06 13:14:00|4167.65|4167.05|4167.27|4166.67|4167.65|4167.05|4167.15|4166.55|97
1620306850000|2021-05-06 13:14:10|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|24
1620306860000|2021-05-06 13:14:20|||||||||71
1620306870000|2021-05-06 13:14:30|4167.15|4166.55|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|71
1620306880000|2021-05-06 13:14:40|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.27|4166.67|82
1620306890000|2021-05-06 13:14:50|4167.27|4166.67|4167.65|4167.05|4167.65|4167.05|4167.27|4166.67|120
1620306900000|2021-05-06 13:15:00|4167.52|4166.92|4167.15|4166.55|4167.52|4166.92|4167.15|4166.55|65
1620306910000|2021-05-06 13:15:10|4167.27|4166.67|4167.4|4166.8|4167.4|4166.8|4167.15|4166.55|88
1620306920000|2021-05-06 13:15:20|4167.27|4166.67|4167.15|4166.55|4167.27|4166.67|4167.15|4166.55|46
1620306930000|2021-05-06 13:15:30|4167.27|4166.67|4167.65|4167.05|4167.65|4167.05|4167.27|4166.67|62
1620306940000|2021-05-06 13:15:40|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|41
1620306950000|2021-05-06 13:15:50|4168.02|4167.42|4168.15|4167.55|4168.15|4167.55|4167.9|4167.3|89
1620306960000|2021-05-06 13:16:00|4168.02|4167.42|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|63
1620306970000|2021-05-06 13:16:10|4168.15|4167.55|4167.65|4167.05|4168.15|4167.55|4167.65|4167.05|253
1620306980000|2021-05-06 13:16:20|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|95
1620306990000|2021-05-06 13:16:30|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|4168.15|4167.55|46
1620307000000|2021-05-06 13:16:40|4168.4|4167.8|4168.4|4167.8|4168.4|4167.8|4168.27|4167.67|172
1620307010000|2021-05-06 13:16:50|4168.15|4167.55|4167.9|4167.3|4168.15|4167.55|4167.9|4167.3|260
1620307020000|2021-05-06 13:17:00|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|72
1620307030000|2021-05-06 13:17:10|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|83
1620307040000|2021-05-06 13:17:20|||||||||38
1620307050000|2021-05-06 13:17:30|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|4167.65|4167.05|30
1620307060000|2021-05-06 13:17:40|4167.9|4167.3|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|91
1620307070000|2021-05-06 13:17:50|4167.77|4167.17|4167.65|4167.05|4167.9|4167.3|4167.4|4166.8|125
1620307080000|2021-05-06 13:18:00|4167.9|4167.3|4167.65|4167.05|4167.9|4167.3|4167.65|4167.05|48
1620307090000|2021-05-06 13:18:10|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|4167.9|4167.3|83
1620307100000|2021-05-06 13:18:20|4167.65|4167.05|4167.9|4167.3|4167.9|4167.3|4167.65|4167.05|78
1620307110000|2021-05-06 13:18:30|4167.77|4167.17|4167.9|4167.3|4168.02|4167.42|4167.65|4167.05|95
1620307120000|2021-05-06 13:18:40|4168.02|4167.42|4168.4|4167.8|4168.4|4167.8|4168.02|4167.42|122
1620307130000|2021-05-06 13:18:50|4168.52|4167.92|4168.65|4168.05|4168.65|4168.05|4168.52|4167.92|36
1620307140000|2021-05-06 13:19:00|||||||||17
1620307150000|2021-05-06 13:19:10|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|4168.9|4168.3|173
1620307160000|2021-05-06 13:19:20|4169.15|4168.55|4169.4|4168.8|4169.65|4169.05|4169.15|4168.55|562
1620307170000|2021-05-06 13:19:30|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|136
1620307180000|2021-05-06 13:19:40|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|175
1620307190000|2021-05-06 13:19:50|4169.77|4169.17|4169.65|4169.05|4169.77|4169.17|4169.65|4169.05|101
1620307200000|2021-05-06 13:20:00|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|333
1620307210000|2021-05-06 13:20:10|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|4169.15|4168.55|37
1620307220000|2021-05-06 13:20:20|4169.4|4168.8|4169.4|4168.8|4169.52|4168.92|4169.4|4168.8|110
1620307230000|2021-05-06 13:20:30|4169.15|4168.55|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|146
1620307240000|2021-05-06 13:20:40|4169.27|4168.67|4169.4|4168.8|4169.4|4168.8|4169.27|4168.67|64
1620307250000|2021-05-06 13:20:50|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|175
1620307260000|2021-05-06 13:21:00|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|54
1620307270000|2021-05-06 13:21:10|||||||||94
1620307280000|2021-05-06 13:21:20|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|159
1620307290000|2021-05-06 13:21:30|4169.65|4169.05|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|65
1620307300000|2021-05-06 13:21:40|4169.4|4168.8|4169.15|4168.55|4169.4|4168.8|4169.15|4168.55|453
1620307310000|2021-05-06 13:21:50|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|106
1620307320000|2021-05-06 13:22:00|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|144
1620307330000|2021-05-06 13:22:10|||||||||27
1620307340000|2021-05-06 13:22:20|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4169.65|4169.05|4
1620307350000|2021-05-06 13:22:30|4169.4|4168.8|4169.65|4169.05|4169.65|4169.05|4169.4|4168.8|202
1620307360000|2021-05-06 13:22:40|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|51
1620307370000|2021-05-06 13:22:50|||||||||2
1620307380000|2021-05-06 13:23:00|||||||||14
1620307390000|2021-05-06 13:23:10|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|263
1620307400000|2021-05-06 13:23:20|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.15|4169.55|174
1620307410000|2021-05-06 13:23:30|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|222
1620307420000|2021-05-06 13:23:40|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|30
1620307430000|2021-05-06 13:23:50|||||||||124
1620307440000|2021-05-06 13:24:00|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|90
1620307450000|2021-05-06 13:24:10|4170.27|4169.67|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|280
1620307460000|2021-05-06 13:24:20|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|121
1620307470000|2021-05-06 13:24:30|4170.27|4169.67|4170.27|4169.67|4170.27|4169.67|4170.27|4169.67|102
1620307480000|2021-05-06 13:24:40|4170.15|4169.55|4170.15|4169.55|4170.27|4169.67|4170.15|4169.55|58
1620307490000|2021-05-06 13:24:50|||||||||50
1620307500000|2021-05-06 13:25:00|4170.4|4169.8|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|205
1620307510000|2021-05-06 13:25:10|4170.27|4169.67|4170.4|4169.8|4170.65|4170.05|4170.27|4169.67|169
1620307520000|2021-05-06 13:25:20|||||||||20
1620307530000|2021-05-06 13:25:30|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|4170.15|4169.55|143
1620307540000|2021-05-06 13:25:40|4169.65|4169.05|4170.15|4169.55|4170.15|4169.55|4169.65|4169.05|273
1620307550000|2021-05-06 13:25:50|||||||||9
1620307560000|2021-05-06 13:26:00|4169.9|4169.3|4170.15|4169.55|4170.15|4169.55|4169.9|4169.3|86
1620307570000|2021-05-06 13:26:10|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|4170.4|4169.8|84
1620307580000|2021-05-06 13:26:20|||||||||16
1620307590000|2021-05-06 13:26:30|4170.52|4169.92|4170.4|4169.8|4170.52|4169.92|4170.4|4169.8|51
1620307600000|2021-05-06 13:26:40|4170.65|4170.05|4170.65|4170.05|4170.65|4170.05|4170.4|4169.8|96
1620307610000|2021-05-06 13:26:50|4170.4|4169.8|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|127
1620307620000|2021-05-06 13:27:00|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.15|4169.55|280
1620307630000|2021-05-06 13:27:10|4170.52|4169.92|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|78
1620307640000|2021-05-06 13:27:20|4170.52|4169.92|4170.4|4169.8|4170.52|4169.92|4170.4|4169.8|60
1620307650000|2021-05-06 13:27:30|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.4|4169.8|160
1620307660000|2021-05-06 13:27:40|4170.65|4170.05|4170.4|4169.8|4170.65|4170.05|4170.15|4169.55|144
1620307670000|2021-05-06 13:27:50|4170.15|4169.55|4170.15|4169.55|4170.4|4169.8|4170.15|4169.55|121
1620307680000|2021-05-06 13:28:00|4170.4|4169.8|4169.9|4169.3|4170.4|4169.8|4169.9|4169.3|627
1620307690000|2021-05-06 13:28:10|4169.65|4169.05|4169.9|4169.3|4169.9|4169.3|4169.65|4169.05|124
1620307700000|2021-05-06 13:28:20|4170.15|4169.55|4169.77|4169.17|4170.15|4169.55|4169.77|4169.17|170
1620307710000|2021-05-06 13:28:30|4169.9|4169.3|4169.9|4169.3|4169.9|4169.3|4169.77|4169.17|153
1620307720000|2021-05-06 13:28:40|||||||||114
1620307730000|2021-05-06 13:28:50|4170.02|4169.42|4169.9|4169.3|4170.15|4169.55|4169.9|4169.3|93
1620307740000|2021-05-06 13:29:00|4169.65|4169.05|4169.4|4168.8|4169.65|4169.05|4169.4|4168.8|193
1620307750000|2021-05-06 13:29:10|4169.65|4169.05|4170.15|4169.55|4170.15|4169.55|4169.65|4169.05|212
1620307760000|2021-05-06 13:29:20|4169.9|4169.3|4169.65|4169.05|4169.9|4169.3|4169.65|4169.05|182
1620307770000|2021-05-06 13:29:30|4168.4|4167.8|4168.9|4168.3|4169.02|4168.42|4168.4|4167.8|1826
1620307780000|2021-05-06 13:29:40|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|4169.4|4168.8|225
1620307790000|2021-05-06 13:29:50|4169.15|4168.55|4169.4|4168.8|4169.4|4168.8|4169.15|4168.55|212
1620307800000|2021-05-06 13:30:00|4169.3|4168.9|4169.05|4168.65|4170.05|4169.65|4169.05|4168.65|4324
1620307810000|2021-05-06 13:30:10|4168.8|4168.4|4169.3|4168.9|4169.55|4169.15|4168.3|4167.9|1667
1620307820000|2021-05-06 13:30:20|4169.05|4168.65|4167.55|4167.15|4169.05|4168.65|4167.05|4166.65|1773
1620307830000|2021-05-06 13:30:30|4168.05|4167.65|4166.55|4166.15|4168.05|4167.65|4166.55|4166.15|1260
1620307840000|2021-05-06 13:30:40|4166.8|4166.4|4165.55|4165.15|4167.05|4166.65|4165.05|4164.65|1836
1620307850000|2021-05-06 13:30:50|4165.8|4165.4|4168.3|4167.9|4168.3|4167.9|4165.8|4165.4|1708
1620307860000|2021-05-06 13:31:00|4168.05|4167.65|4166.55|4166.15|4168.05|4167.65|4166.3|4165.9|1733
1620307870000|2021-05-06 13:31:10|4166.3|4165.9|4166.3|4165.9|4167.17|4166.77|4166.05|4165.65|1779
1620307880000|2021-05-06 13:31:20|4166.05|4165.65|4166.05|4165.65|4166.3|4165.9|4165.8|4165.4|1250
1620307890000|2021-05-06 13:31:30|4165.8|4165.4|4164.8|4164.4|4165.8|4165.4|4164.55|4164.15|1416
1620307900000|2021-05-06 13:31:40|4165.05|4164.65|4165.3|4164.9|4165.55|4165.15|4164.55|4164.15|1035
1620307910000|2021-05-06 13:31:50|4165.55|4165.15|4164.8|4164.4|4165.55|4165.15|4164.8|4164.4|837
1620307920000|2021-05-06 13:32:00|4164.55|4164.15|4163.55|4163.15|4164.55|4164.15|4163.05|4162.65|2365
1620307930000|2021-05-06 13:32:10|4163.8|4163.4|4163.55|4163.15|4164.55|4164.15|4163.3|4162.9|943
1620307940000|2021-05-06 13:32:20|4163.8|4163.4|4163.55|4163.15|4164.05|4163.65|4163.55|4163.15|644
1620307950000|2021-05-06 13:32:30|4163.3|4162.9|4163.3|4162.9|4163.55|4163.15|4163.05|4162.65|584
1620307960000|2021-05-06 13:32:40|4163.55|4163.15|4163.8|4163.4|4163.8|4163.4|4163.3|4162.9|494
1620307970000|2021-05-06 13:32:50|4164.05|4163.65|4164.3|4163.9|4164.55|4164.15|4164.05|4163.65|681
1620307980000|2021-05-06 13:33:00|4164.05|4163.65|4163.8|4163.4|4164.3|4163.9|4163.8|4163.4|702
1620307990000|2021-05-06 13:33:10|4164.05|4163.65|4163.55|4163.15|4164.05|4163.65|4163.55|4163.15|623
1620308000000|2021-05-06 13:33:20|4163.3|4162.9|4162.55|4162.15|4163.55|4163.15|4162.3|4161.9|1985
1620308010000|2021-05-06 13:33:30|4162.3|4161.9|4163.55|4163.15|4163.55|4163.15|4162.3|4161.9|2350
1620308020000|2021-05-06 13:33:40|4163.3|4162.9|4163.05|4162.65|4163.8|4163.4|4163.05|4162.65|1347
1620308030000|2021-05-06 13:33:50|4162.8|4162.4|4163.05|4162.65|4163.3|4162.9|4162.8|4162.4|1114
1620308040000|2021-05-06 13:34:00|4162.8|4162.4|4162.05|4161.65|4162.8|4162.4|4161.55|4161.15|2962
1620308050000|2021-05-06 13:34:10|4161.8|4161.4|4162.05|4161.65|4162.8|4162.4|4161.55|4161.15|1022
1620308060000|2021-05-06 13:34:20|4161.8|4161.4|4161.8|4161.4|4162.05|4161.65|4161.55|4161.15|909
1620308070000|2021-05-06 13:34:30|4161.55|4161.15|4161.3|4160.9|4161.55|4161.15|4160.8|4160.4|820
1620308080000|2021-05-06 13:34:40|4161.05|4160.65|4161.3|4160.9|4161.3|4160.9|4160.8|4160.4|1175
1620308090000|2021-05-06 13:34:50|4161.05|4160.65|4161.05|4160.65|4161.3|4160.9|4161.05|4160.65|977
1620308100000|2021-05-06 13:35:00|4160.8|4160.4|4160.8|4160.4|4161.05|4160.65|4160.55|4160.15|1688
1620308110000|2021-05-06 13:35:10|4160.3|4159.9|4161.05|4160.65|4161.3|4160.9|4160.3|4159.9|1193
1620308120000|2021-05-06 13:35:20|4160.8|4160.4|4162.3|4161.9|4162.55|4162.15|4160.8|4160.4|1361
1620308130000|2021-05-06 13:35:30|4162.55|4162.15|4162.8|4162.4|4163.05|4162.65|4162.3|4161.9|1011
1620308140000|2021-05-06 13:35:40|4163.05|4162.65|4163.05|4162.65|4163.55|4163.15|4163.05|4162.65|934
1620308150000|2021-05-06 13:35:50|4163.3|4162.9|4163.8|4163.4|4163.8|4163.4|4163.05|4162.65|991
1620308160000|2021-05-06 13:36:00|4163.55|4163.15|4165.05|4164.65|4165.05|4164.65|4163.55|4163.15|1932
1620308170000|2021-05-06 13:36:10|4165.3|4164.9|4166.3|4165.9|4166.8|4166.4|4165.3|4164.9|1765
1620308180000|2021-05-06 13:36:20|4166.55|4166.15|4164.8|4164.4|4166.55|4166.15|4164.8|4164.4|1409
1620308190000|2021-05-06 13:36:30|4164.55|4164.15|4164.3|4163.9|4164.55|4164.15|4163.8|4163.4|1160
1620308200000|2021-05-06 13:36:40|4164.8|4164.4|4165.3|4164.9|4165.8|4165.4|4164.55|4164.15|1267
1620308210000|2021-05-06 13:36:50|4165.55|4165.15|4165.3|4164.9|4165.55|4165.15|4164.55|4164.15|1098
1620308220000|2021-05-06 13:37:00|4165.55|4165.15|4166.55|4166.15|4167.05|4166.65|4165.3|4164.9|1326
1620308230000|2021-05-06 13:37:10|4166.8|4166.4|4166.3|4165.9|4166.8|4166.4|4166.05|4165.65|1020
1620308240000|2021-05-06 13:37:20|4166.55|4166.15|4166.55|4166.15|4166.8|4166.4|4166.3|4165.9|863
1620308250000|2021-05-06 13:37:30|4166.3|4165.9|4166.05|4165.65|4166.55|4166.15|4165.8|4165.4|965
1620308260000|2021-05-06 13:37:40|4166.3|4165.9|4167.3|4166.9|4168.55|4168.15|4166.3|4165.9|1695
1620308270000|2021-05-06 13:37:50|4167.55|4167.15|4168.8|4168.4|4168.8|4168.4|4167.55|4167.15|1544
1620308280000|2021-05-06 13:38:00|4168.55|4168.15|4171.8|4171.4|4172.55|4172.15|4168.55|4168.15|3622
1620308290000|2021-05-06 13:38:10|4172.05|4171.65|4172.05|4171.65|4173.05|4172.65|4172.05|4171.65|2178
1620308300000|2021-05-06 13:38:20|4172.3|4171.9|4172.8|4172.4|4172.8|4172.4|4172.05|4171.65|1176
1620308310000|2021-05-06 13:38:30|4172.3|4171.9|4171.55|4171.15|4172.3|4171.9|4171.05|4170.65|1553
1620308320000|2021-05-06 13:38:40|4171.42|4171.02|4171.3|4170.9|4171.42|4171.02|4170.8|4170.4|1216
1620308330000|2021-05-06 13:38:50|4171.05|4170.65|4171.55|4171.15|4171.8|4171.4|4171.05|4170.65|965
1620308340000|2021-05-06 13:39:00|4171.8|4171.4|4171.55|4171.15|4171.8|4171.4|4170.8|4170.4|1119
1620308350000|2021-05-06 13:39:10|4171.3|4170.9|4172.3|4171.9|4172.55|4172.15|4171.3|4170.9|1123
1620308360000|2021-05-06 13:39:20|4172.05|4171.65|4171.8|4171.4|4172.05|4171.65|4171.55|4171.15|605
1620308370000|2021-05-06 13:39:30|4171.3|4170.9|4172.3|4171.9|4172.3|4171.9|4171.3|4170.9|1183
1620308380000|2021-05-06 13:39:40|4172.55|4172.15|4173.3|4172.9|4173.55|4173.15|4172.55|4172.15|1343
1620308390000|2021-05-06 13:39:50|4173.05|4172.65|4173.8|4173.4|4174.05|4173.65|4172.92|4172.52|885
1620308400000|2021-05-06 13:40:00|4173.55|4173.15|4173.05|4172.65|4174.05|4173.65|4172.8|4172.4|1664
1620308410000|2021-05-06 13:40:10|4173.3|4172.9|4172.3|4171.9|4173.55|4173.15|4172.05|4171.65|1168
1620308420000|2021-05-06 13:40:20|4171.55|4171.15|4171.8|4171.4|4172.05|4171.65|4171.3|4170.9|2383
1620308430000|2021-05-06 13:40:30|4171.55|4171.15|4171.3|4170.9|4171.8|4171.4|4171.3|4170.9|1089
1620308440000|2021-05-06 13:40:40|4171.55|4171.15|4171.05|4170.65|4171.55|4171.15|4169.8|4169.4|3774
1620308450000|2021-05-06 13:40:50|4171.3|4170.9|4170.05|4169.65|4171.3|4170.9|4170.05|4169.65|828
1620308460000|2021-05-06 13:41:00|4170.3|4169.9|4169.8|4169.4|4170.3|4169.9|4169.55|4169.15|735
1620308470000|2021-05-06 13:41:10|4170.05|4169.65|4169.3|4168.9|4170.05|4169.65|4169.3|4168.9|905
1620308480000|2021-05-06 13:41:20|4169.05|4168.65|4168.8|4168.4|4169.05|4168.65|4168.8|4168.4|1309
1620308490000|2021-05-06 13:41:30|4168.55|4168.15|4167.55|4167.15|4168.55|4168.15|4167.3|4166.9|2932
1620308500000|2021-05-06 13:41:40|4167.3|4166.9|4168.05|4167.65|4168.3|4167.9|4167.3|4166.9|3076
1620308510000|2021-05-06 13:41:50|4167.8|4167.4|4167.3|4166.9|4167.8|4167.4|4167.3|4166.9|1172
1620308520000|2021-05-06 13:42:00|4167.55|4167.15|4165.55|4165.15|4167.55|4167.15|4165.05|4164.65|2347
1620308530000|2021-05-06 13:42:10|4165.8|4165.4|4165.3|4164.9|4166.05|4165.65|4164.8|4164.4|1018
1620308540000|2021-05-06 13:42:20|4165.05|4164.65|4165.3|4164.9|4165.3|4164.9|4164.3|4163.9|837
1620308550000|2021-05-06 13:42:30|4165.55|4165.15|4166.05|4165.65|4166.3|4165.9|4165.55|4165.15|1249
1620308560000|2021-05-06 13:42:40|4165.8|4165.4|4166.3|4165.9|4166.3|4165.9|4165.8|4165.4|822
1620308570000|2021-05-06 13:42:50|4166.55|4166.15|4165.55|4165.15|4167.05|4166.65|4165.55|4165.15|901
1620308580000|2021-05-06 13:43:00|4165.3|4164.9|4164.55|4164.15|4165.55|4165.15|4164.3|4163.9|918
1620308590000|2021-05-06 13:43:10|4164.8|4164.4|4165.55|4165.15|4165.55|4165.15|4164.8|4164.4|976
1620308600000|2021-05-06 13:43:20|4166.05|4165.65|4164.8|4164.4|4166.05|4165.65|4164.55|4164.15|760
1620308610000|2021-05-06 13:43:30|4165.05|4164.65|4164.55|4164.15|4165.3|4164.9|4164.55|4164.15|651
1620308620000|2021-05-06 13:43:40|4164.3|4163.9|4164.3|4163.9|4164.55|4164.15|4164.05|4163.65|643
1620308630000|2021-05-06 13:43:50|4164.55|4164.15|4165.3|4164.9|4165.3|4164.9|4164.3|4163.9|621
1620308640000|2021-05-06 13:44:00|4165.55|4165.15|4165.55|4165.15|4166.05|4165.65|4165.05|4164.65|856
1620308650000|2021-05-06 13:44:10|4165.3|4164.9|4165.05|4164.65|4165.55|4165.15|4164.8|4164.4|579
1620308660000|2021-05-06 13:44:20|4165.3|4164.9|4165.17|4164.77|4165.55|4165.15|4165.05|4164.65|362
1620308670000|2021-05-06 13:44:30|4165.05|4164.65|4165.05|4164.65|4165.05|4164.65|4164.3|4163.9|475
1620308680000|2021-05-06 13:44:40|4165.3|4164.9|4165.05|4164.65|4165.3|4164.9|4164.55|4164.15|638
1620308690000|2021-05-06 13:44:50|4165.3|4164.9|4164.8|4164.4|4165.8|4165.4|4164.8|4164.4|616
1620308700000|2021-05-06 13:45:00|4164.05|4163.65|4163.8|4163.4|4164.3|4163.9|4162.3|4161.9|2394
1620308710000|2021-05-06 13:45:10|4163.55|4163.15|4163.8|4163.4|4164.05|4163.65|4162.8|4162.4|1163
1620308720000|2021-05-06 13:45:20|4163.3|4162.9|4164.8|4164.4|4165.05|4164.65|4163.3|4162.9|1111
1620308730000|2021-05-06 13:45:30|4164.55|4164.15|4164.8|4164.4|4165.3|4164.9|4164.55|4164.15|821
1620308740000|2021-05-06 13:45:40|4164.55|4164.15|4164.55|4164.15|4164.8|4164.4|4164.05|4163.65|515
1620308750000|2021-05-06 13:45:50|4164.8|4164.4|4165.55|4165.15|4165.8|4165.4|4164.8|4164.4|751
1620308760000|2021-05-06 13:46:00|4165.3|4164.9|4167.3|4166.9|4167.8|4167.4|4164.8|4164.4|1962
1620308770000|2021-05-06 13:46:10|4167.05|4166.65|4166.8|4166.4|4167.8|4167.4|4166.8|4166.4|946
1620308780000|2021-05-06 13:46:20|4166.55|4166.15|4167.05|4166.65|4167.05|4166.65|4166.3|4165.9|741
1620308790000|2021-05-06 13:46:30|4167.3|4166.9|4166.55|4166.15|4167.55|4167.15|4166.55|4166.15|632
1620308800000|2021-05-06 13:46:40|4166.3|4165.9|4166.3|4165.9|4166.8|4166.4|4166.3|4165.9|572
1620308810000|2021-05-06 13:46:50|4166.42|4166.02|4166.55|4166.15|4166.55|4166.15|4166.3|4165.9|379
1620308820000|2021-05-06 13:47:00|4166.8|4166.4|4166.3|4165.9|4167.05|4166.65|4166.05|4165.65|877
1620308830000|2021-05-06 13:47:10|4166.05|4165.65|4166.05|4165.65|4166.55|4166.15|4165.8|4165.4|584
1620308840000|2021-05-06 13:47:20|4165.8|4165.4|4165.55|4165.15|4166.05|4165.65|4165.05|4164.65|782
1620308850000|2021-05-06 13:47:30|4165.3|4164.9|4165.05|4164.65|4165.55|4165.15|4165.05|4164.65|820
1620308860000|2021-05-06 13:47:40|4165.3|4164.9|4165.55|4165.15|4165.8|4165.4|4165.05|4164.65|862
1620308870000|2021-05-06 13:47:50|4165.8|4165.4|4166.55|4166.15|4166.55|4166.15|4165.8|4165.4|466
1620308880000|2021-05-06 13:48:00|4166.8|4166.4|4166.8|4166.4|4166.8|4166.4|4166.3|4165.9|631
1620308890000|2021-05-06 13:48:10|4167.05|4166.65|4165.55|4165.15|4167.05|4166.65|4165.05|4164.65|865
1620308900000|2021-05-06 13:48:20|4165.67|4165.27|4165.3|4164.9|4165.8|4165.4|4165.3|4164.9|604
1620308910000|2021-05-06 13:48:30|4165.05|4164.65|4165.3|4164.9|4165.3|4164.9|4164.8|4164.4|1096
1620308920000|2021-05-06 13:48:40|4164.8|4164.4|4165.8|4165.4|4166.05|4165.65|4164.8|4164.4|578
1620308930000|2021-05-06 13:48:50|4166.05|4165.65|4166.05|4165.65|4166.05|4165.65|4165.8|4165.4|297
1620308940000|2021-05-06 13:49:00|4165.8|4165.4|4165.3|4164.9|4165.8|4165.4|4165.05|4164.65|588
1620308950000|2021-05-06 13:49:10|4165.55|4165.15|4165.55|4165.15|4166.05|4165.65|4165.3|4164.9|780
1620308960000|2021-05-06 13:49:20|4165.8|4165.4|4166.3|4165.9|4166.55|4166.15|4165.55|4165.15|824
1620308970000|2021-05-06 13:49:30|4166.55|4166.15|4165.8|4165.4|4166.55|4166.15|4165.8|4165.4|692
1620308980000|2021-05-06 13:49:40|4166.05|4165.65|4164.8|4164.4|4166.05|4165.65|4164.3|4163.9|1106
1620308990000|2021-05-06 13:49:50|4164.55|4164.15|4164.05|4163.65|4164.8|4164.4|4164.05|4163.65|854
1620309000000|2021-05-06 13:50:00|4164.3|4163.9|4163.8|4163.4|4164.3|4163.9|4163.55|4163.15|1379
1620309010000|2021-05-06 13:50:10|4164.3|4163.9|4164.8|4164.4|4164.8|4164.4|4164.05|4163.65|889
1620309020000|2021-05-06 13:50:20|4165.3|4164.9|4165.05|4164.65|4166.05|4165.65|4165.05|4164.65|848
1620309030000|2021-05-06 13:50:30|4164.8|4164.4|4163.3|4162.9|4164.8|4164.4|4163.3|4162.9|820
1620309040000|2021-05-06 13:50:40|4163.05|4162.65|4163.05|4162.65|4163.3|4162.9|4163.05|4162.65|783
1620309050000|2021-05-06 13:50:50|4163.55|4163.15|4164.05|4163.65|4164.05|4163.65|4163.05|4162.65|776
1620309060000|2021-05-06 13:51:00|4164.3|4163.9|4166.05|4165.65|4166.3|4165.9|4164.3|4163.9|1554
1620309070000|2021-05-06 13:51:10|4166.3|4165.9|4167.55|4167.15|4167.55|4167.15|4166.3|4165.9|1382
1620309080000|2021-05-06 13:51:20|4167.3|4166.9|4167.05|4166.65|4168.05|4167.65|4166.8|4166.4|1288
1620309090000|2021-05-06 13:51:30|4166.8|4166.4|4166.3|4165.9|4167.3|4166.9|4166.3|4165.9|769
1620309100000|2021-05-06 13:51:40|4166.05|4165.65|4167.55|4167.15|4167.55|4167.15|4166.05|4165.65|873
1620309110000|2021-05-06 13:51:50|4167.05|4166.65|4166.8|4166.4|4167.05|4166.65|4166.3|4165.9|553
1620309120000|2021-05-06 13:52:00|4167.05|4166.65|4168.05|4167.65|4168.3|4167.9|4166.8|4166.4|1210
1620309130000|2021-05-06 13:52:10|4168.3|4167.9|4168.3|4167.9|4168.55|4168.15|4168.05|4167.65|858
1620309140000|2021-05-06 13:52:20|4167.8|4167.4|4167.8|4167.4|4168.05|4167.65|4167.3|4166.9|863
1620309150000|2021-05-06 13:52:30|4167.67|4167.27|4167.55|4167.15|4168.05|4167.65|4167.55|4167.15|269
1620309160000|2021-05-06 13:52:40|4167.8|4167.4|4168.3|4167.9|4168.3|4167.9|4167.3|4166.9|345
1620309170000|2021-05-06 13:52:50|4168.55|4168.15|4168.55|4168.15|4168.8|4168.4|4168.3|4167.9|497
1620309180000|2021-05-06 13:53:00|4168.8|4168.4|4168.8|4168.4|4168.8|4168.4|4168.05|4167.65|585
1620309190000|2021-05-06 13:53:10|4168.55|4168.15|4167.55|4167.15|4168.8|4168.4|4167.55|4167.15|933
1620309200000|2021-05-06 13:53:20|4167.8|4167.4|4167.8|4167.4|4168.3|4167.9|4167.55|4167.15|594
1620309210000|2021-05-06 13:53:30|4168.05|4167.65|4168.55|4168.15|4168.55|4168.15|4167.8|4167.4|369
1620309220000|2021-05-06 13:53:40|4168.67|4168.27|4168.55|4168.15|4169.05|4168.65|4168.55|4168.15|654
1620309230000|2021-05-06 13:53:50|4168.3|4167.9|4167.55|4167.15|4168.3|4167.9|4167.3|4166.9|949
1620309240000|2021-05-06 13:54:00|4167.3|4166.9|4167.05|4166.65|4167.55|4167.15|4166.55|4166.15|1193
1620309250000|2021-05-06 13:54:10|4166.8|4166.4|4165.3|4164.9|4166.8|4166.4|4164.8|4164.4|1551
1620309260000|2021-05-06 13:54:20|4165.05|4164.65|4165.55|4165.15|4166.3|4165.9|4165.05|4164.65|1065
1620309270000|2021-05-06 13:54:30|4165.3|4164.9|4166.55|4166.15|4166.55|4166.15|4165.3|4164.9|703
1620309280000|2021-05-06 13:54:40|4166.8|4166.4|4166.05|4165.65|4166.8|4166.4|4166.05|4165.65|661
1620309290000|2021-05-06 13:54:50|4166.3|4165.9|4165.55|4165.15|4166.3|4165.9|4165.3|4164.9|470
1620309300000|2021-05-06 13:55:00|4165.3|4164.9|4163.05|4162.65|4165.3|4164.9|4162.8|4162.4|2160
1620309310000|2021-05-06 13:55:10|4162.8|4162.4|4163.05|4162.65|4164.05|4163.65|4162.3|4161.9|1477
1620309320000|2021-05-06 13:55:20|4163.3|4162.9|4162.8|4162.4|4163.3|4162.9|4162.55|4162.15|718
1620309330000|2021-05-06 13:55:30|4162.3|4161.9|4163.3|4162.9|4163.8|4163.4|4162.3|4161.9|1225
1620309340000|2021-05-06 13:55:40|4163.05|4162.65|4163.55|4163.15|4163.55|4163.15|4162.55|4162.15|891
1620309350000|2021-05-06 13:55:50|4163.8|4163.4|4164.05|4163.65|4164.8|4164.4|4163.55|4163.15|681
1620309360000|2021-05-06 13:56:00|4163.8|4163.4|4164.55|4164.15|4164.8|4164.4|4163.55|4163.15|1146
1620309370000|2021-05-06 13:56:10|4164.3|4163.9|4164.05|4163.65|4164.92|4164.52|4164.05|4163.65|611
1620309380000|2021-05-06 13:56:20|4164.3|4163.9|4164.3|4163.9|4164.8|4164.4|4164.05|4163.65|500
1620309390000|2021-05-06 13:56:30|4164.55|4164.15|4164.05|4163.65|4164.92|4164.52|4163.8|4163.4|643
1620309400000|2021-05-06 13:56:40|4164.55|4164.15|4164.55|4164.15|4164.55|4164.15|4163.8|4163.4|574
1620309410000|2021-05-06 13:56:50|4164.3|4163.9|4164.55|4164.15|4164.8|4164.4|4164.3|4163.9|465
1620309420000|2021-05-06 13:57:00|4164.3|4163.9|4164.55|4164.15|4165.3|4164.9|4164.3|4163.9|943
1620309430000|2021-05-06 13:57:10|4164.3|4163.9|4163.3|4162.9|4164.3|4163.9|4163.3|4162.9|788
1620309440000|2021-05-06 13:57:20|4163.55|4163.15|4162.8|4162.4|4163.55|4163.15|4162.55|4162.15|683
1620309450000|2021-05-06 13:57:30|4162.55|4162.15|4161.3|4160.9|4162.8|4162.4|4161.05|4160.65|2223
1620309460000|2021-05-06 13:57:40|4161.17|4160.77|4162.55|4162.15|4162.8|4162.4|4161.05|4160.65|1128
1620309470000|2021-05-06 13:57:50|4161.8|4161.4|4161.8|4161.4|4161.8|4161.4|4161.55|4161.15|843
1620309480000|2021-05-06 13:58:00|4161.67|4161.27|4161.05|4160.65|4162.05|4161.65|4160.8|4160.4|1785
1620309490000|2021-05-06 13:58:10|4160.8|4160.4|4160.8|4160.4|4161.05|4160.65|4159.8|4159.4|1859
1620309500000|2021-05-06 13:58:20|4161.05|4160.65|4161.05|4160.65|4161.05|4160.65|4160.8|4160.4|595
1620309510000|2021-05-06 13:58:30|4160.55|4160.15|4160.8|4160.4|4160.8|4160.4|4160.05|4159.65|946
1620309520000|2021-05-06 13:58:40|4160.55|4160.15|4160.8|4160.4|4161.05|4160.65|4160.55|4160.15|698
1620309530000|2021-05-06 13:58:50|4160.55|4160.15|4161.05|4160.65|4161.05|4160.65|4160.3|4159.9|641
1620309540000|2021-05-06 13:59:00|4161.8|4161.4|4161.3|4160.9|4161.8|4161.4|4161.3|4160.9|1121
1620309550000|2021-05-06 13:59:10|4161.55|4161.15|4161.3|4160.9|4162.3|4161.9|4161.3|4160.9|849
1620309560000|2021-05-06 13:59:20|4161.05|4160.65|4161.3|4160.9|4161.55|4161.15|4161.05|4160.65|734
1620309570000|2021-05-06 13:59:30|4161.05|4160.65|4159.8|4159.4|4161.05|4160.65|4159.8|4159.4|859
1620309580000|2021-05-06 13:59:40|4160.05|4159.65|4159.05|4158.65|4160.3|4159.9|4159.05|4158.65|1173
1620309590000|2021-05-06 13:59:50|4159.3|4158.9|4158.55|4158.15|4159.3|4158.9|4158.55|4158.15|1524
1620309600000|2021-05-06 14:00:00|4158.3|4157.9|4156.8|4156.4|4158.3|4157.9|4156.55|4156.15|3236
1620309610000|2021-05-06 14:00:10|4157.05|4156.65|4156.8|4156.4|4157.05|4156.65|4156.05|4155.65|2714
1620309620000|2021-05-06 14:00:20|4157.05|4156.65|4157.55|4157.15|4158.05|4157.65|4157.05|4156.65|3254
1620309630000|2021-05-06 14:00:30|4157.8|4157.4|4157.8|4157.4|4158.55|4158.15|4157.55|4157.15|1834
1620309640000|2021-05-06 14:00:40|4158.05|4157.65|4158.8|4158.4|4159.8|4159.4|4158.05|4157.65|1888
1620309650000|2021-05-06 14:00:50|4158.55|4158.15|4157.55|4157.15|4158.8|4158.4|4157.3|4156.9|1053
1620309660000|2021-05-06 14:01:00|4157.3|4156.9|4156.55|4156.15|4157.55|4157.15|4156.3|4155.9|1834
1620309670000|2021-05-06 14:01:10|4156.3|4155.9|4156.3|4155.9|4156.55|4156.15|4156.05|4155.65|1463
1620309680000|2021-05-06 14:01:20|4156.55|4156.15|4155.8|4155.4|4156.55|4156.15|4155.55|4155.15|1391
1620309690000|2021-05-06 14:01:30|4155.55|4155.15|4154.3|4153.9|4155.55|4155.15|4154.05|4153.65|1967
1620309700000|2021-05-06 14:01:40|4154.55|4154.15|4154.55|4154.15|4154.8|4154.4|4154.05|4153.65|1227
1620309710000|2021-05-06 14:01:50|4154.8|4154.4|4154.55|4154.15|4154.8|4154.4|4154.05|4153.65|1504
1620309720000|2021-05-06 14:02:00|4154.05|4153.65|4156.05|4155.65|4156.55|4156.15|4154.05|4153.65|1833
1620309730000|2021-05-06 14:02:10|4155.8|4155.4|4155.55|4155.15|4155.8|4155.4|4155.05|4154.65|1138
1620309740000|2021-05-06 14:02:20|4155.3|4154.9|4154.8|4154.4|4155.8|4155.4|4154.55|4154.15|868
1620309750000|2021-05-06 14:02:30|4155.3|4154.9|4155.55|4155.15|4155.55|4155.15|4154.92|4154.52|672
1620309760000|2021-05-06 14:02:40|4155.3|4154.9|4156.8|4156.4|4157.05|4156.65|4155.3|4154.9|1129
1620309770000|2021-05-06 14:02:50|4156.55|4156.15|4155.8|4155.4|4157.05|4156.65|4155.8|4155.4|1031
1620309780000|2021-05-06 14:03:00|4155.55|4155.15|4155.55|4155.15|4156.3|4155.9|4155.3|4154.9|861
1620309790000|2021-05-06 14:03:10|4155.8|4155.4|4157.05|4156.65|4157.05|4156.65|4155.55|4155.15|1007
1620309800000|2021-05-06 14:03:20|4156.8|4156.4|4155.8|4155.4|4157.05|4156.65|4155.8|4155.4|711
1620309810000|2021-05-06 14:03:30|4155.55|4155.15|4155.55|4155.15|4155.55|4155.15|4154.8|4154.4|790
1620309820000|2021-05-06 14:03:40|4155.8|4155.4|4153.8|4153.4|4156.05|4155.65|4153.55|4153.15|857
1620309830000|2021-05-06 14:03:50|4154.05|4153.65|4153.05|4152.65|4154.05|4153.65|4152.55|4152.15|1665
1620309840000|2021-05-06 14:04:00|4153.3|4152.9|4154.05|4153.65|4154.55|4154.15|4153.05|4152.65|1297
1620309850000|2021-05-06 14:04:10|4154.3|4153.9|4155.3|4154.9|4155.8|4155.4|4154.3|4153.9|790
1620309860000|2021-05-06 14:04:20|4155.17|4154.77|4155.05|4154.65|4155.17|4154.77|4154.3|4153.9|764
1620309870000|2021-05-06 14:04:30|4155.3|4154.9|4155.8|4155.4|4155.8|4155.4|4154.55|4154.15|606
1620309880000|2021-05-06 14:04:40|4155.55|4155.15|4158.3|4157.9|4158.3|4157.9|4155.55|4155.15|1630
1620309890000|2021-05-06 14:04:50|4158.8|4158.4|4157.55|4157.15|4158.8|4158.4|4157.55|4157.15|1687
1620309900000|2021-05-06 14:05:00|4157.3|4156.9|4156.55|4156.15|4157.55|4157.15|4156.3|4155.9|1345
1620309910000|2021-05-06 14:05:10|4156.67|4156.27|4155.05|4154.65|4156.8|4156.4|4155.05|4154.65|1036
1620309920000|2021-05-06 14:05:20|4155.3|4154.9|4155.55|4155.15|4155.8|4155.4|4155.05|4154.65|749
1620309930000|2021-05-06 14:05:30|4155.3|4154.9|4155.55|4155.15|4156.05|4155.65|4155.05|4154.65|912
1620309940000|2021-05-06 14:05:40|4155.3|4154.9|4155.3|4154.9|4155.55|4155.15|4155.05|4154.65|827
1620309950000|2021-05-06 14:05:50|4155.17|4154.77|4155.05|4154.65|4155.55|4155.15|4154.55|4154.15|736
1620309960000|2021-05-06 14:06:00|4155.3|4154.9|4155.55|4155.15|4155.55|4155.15|4154.55|4154.15|1886
1620309970000|2021-05-06 14:06:10|4155.3|4154.9|4155.05|4154.65|4155.3|4154.9|4154.55|4154.15|582
1620309980000|2021-05-06 14:06:20|4155.3|4154.9|4154.3|4153.9|4155.3|4154.9|4154.05|4153.65|506
1620309990000|2021-05-06 14:06:30|4154.17|4153.77|4155.05|4154.65|4155.05|4154.65|4154.17|4153.77|726
1620310000000|2021-05-06 14:06:40|4155.3|4154.9|4154.92|4154.52|4156.05|4155.65|4154.67|4154.27|1082
1620310010000|2021-05-06 14:06:50|4154.8|4154.4|4155.55|4155.15|4155.8|4155.4|4154.8|4154.4|577
1620310020000|2021-05-06 14:07:00|4155.8|4155.4|4156.3|4155.9|4156.55|4156.15|4155.05|4154.65|646
1620310030000|2021-05-06 14:07:10|4156.17|4155.77|4155.8|4155.4|4156.55|4156.15|4155.8|4155.4|476
1620310040000|2021-05-06 14:07:20|4156.05|4155.65|4157.3|4156.9|4157.55|4157.15|4156.05|4155.65|1071
1620310050000|2021-05-06 14:07:30|4157.05|4156.65|4155.8|4155.4|4157.55|4157.15|4155.55|4155.15|1083
1620310060000|2021-05-06 14:07:40|4155.92|4155.52|4155.55|4155.15|4156.55|4156.15|4155.55|4155.15|689
1620310070000|2021-05-06 14:07:50|4155.3|4154.9|4155.55|4155.15|4155.8|4155.4|4155.3|4154.9|706
1620310080000|2021-05-06 14:08:00|4155.3|4154.9|4155.3|4154.9|4155.55|4155.15|4154.8|4154.4|1007
1620310090000|2021-05-06 14:08:10|4155.05|4154.65|4155.05|4154.65|4155.3|4154.9|4154.55|4154.15|487
1620310100000|2021-05-06 14:08:20|4154.8|4154.4|4154.3|4153.9|4155.05|4154.65|4154.3|4153.9|463
1620310110000|2021-05-06 14:08:30|4154.55|4154.15|4154.3|4153.9|4155.05|4154.65|4154.3|4153.9|1171
1620310120000|2021-05-06 14:08:40|4154.55|4154.15|4154.8|4154.4|4155.05|4154.65|4154.3|4153.9|823
1620310130000|2021-05-06 14:08:50|4155.05|4154.65|4155.05|4154.65|4155.55|4155.15|4154.8|4154.4|619
1620310140000|2021-05-06 14:09:00|4155.3|4154.9|4155.05|4154.65|4155.8|4155.4|4155.05|4154.65|743
1620310150000|2021-05-06 14:09:10|4155.17|4154.77|4154.8|4154.4|4155.3|4154.9|4154.3|4153.9|674
1620310160000|2021-05-06 14:09:20|4154.55|4154.15|4153.55|4153.15|4154.55|4154.15|4153.55|4153.15|681
1620310170000|2021-05-06 14:09:30|4153.8|4153.4|4153.3|4152.9|4153.92|4153.52|4153.3|4152.9|1120
1620310180000|2021-05-06 14:09:40|4153.55|4153.15|4153.8|4153.4|4154.05|4153.65|4153.3|4152.9|617
1620310190000|2021-05-06 14:09:50|4153.55|4153.15|4152.3|4151.9|4154.3|4153.9|4152.3|4151.9|1327
1620310200000|2021-05-06 14:10:00|4152.2|4151.8|4153.45|4153.05|4153.7|4153.3|4152.2|4151.8|1314
1620310210000|2021-05-06 14:10:10|4153.7|4153.3|4154.2|4153.8|4154.2|4153.8|4153.45|4153.05|896
1620310220000|2021-05-06 14:10:20|4153.95|4153.55|4154.2|4153.8|4154.45|4154.05|4153.45|4153.05|541
1620310230000|2021-05-06 14:10:30|4154.45|4154.05|4155.45|4155.05|4155.7|4155.3|4154.45|4154.05|1572
1620310240000|2021-05-06 14:10:40|4155.7|4155.3|4154.95|4154.55|4155.7|4155.3|4154.45|4154.05|850
1620310250000|2021-05-06 14:10:50|4154.7|4154.3|4153.7|4153.3|4154.95|4154.55|4153.45|4153.05|693
1620310260000|2021-05-06 14:11:00|4153.57|4153.17|4153.7|4153.3|4154.45|4154.05|4152.95|4152.55|809
1620310270000|2021-05-06 14:11:10|4153.45|4153.05|4153.07|4152.67|4153.7|4153.3|4153.07|4152.67|553
1620310280000|2021-05-06 14:11:20|4152.95|4152.55|4153.7|4153.3|4153.7|4153.3|4152.95|4152.55|458
1620310290000|2021-05-06 14:11:30|4153.95|4153.55|4154.95|4154.55|4154.95|4154.55|4153.7|4153.3|558
1620310300000|2021-05-06 14:11:40|4155.2|4154.8|4156.45|4156.05|4156.45|4156.05|4155.2|4154.8|1120
1620310310000|2021-05-06 14:11:50|4156.7|4156.3|4155.7|4155.3|4157.7|4157.3|4155.7|4155.3|1339
1620310320000|2021-05-06 14:12:00|4155.95|4155.55|4154.7|4154.3|4155.95|4155.55|4154.45|4154.05|1445
1620310330000|2021-05-06 14:12:10|4154.95|4154.55|4155.7|4155.3|4155.7|4155.3|4154.95|4154.55|780
1620310340000|2021-05-06 14:12:20|4155.45|4155.05|4154.57|4154.17|4155.95|4155.55|4154.45|4154.05|802
1620310350000|2021-05-06 14:12:30|4154.7|4154.3|4155.45|4155.05|4155.7|4155.3|4154.45|4154.05|408
1620310360000|2021-05-06 14:12:40|4155.95|4155.55|4156.95|4156.55|4157.7|4157.3|4155.7|4155.3|1321
1620310370000|2021-05-06 14:12:50|4157.2|4156.8|4157.45|4157.05|4157.95|4157.55|4156.95|4156.55|737
1620310380000|2021-05-06 14:13:00|4157.2|4156.8|4158.2|4157.8|4158.2|4157.8|4156.95|4156.55|970
1620310390000|2021-05-06 14:13:10|4157.95|4157.55|4157.95|4157.55|4158.2|4157.8|4157.7|4157.3|780
1620310400000|2021-05-06 14:13:20|4157.82|4157.42|4157.2|4156.8|4157.95|4157.55|4156.95|4156.55|653
1620310410000|2021-05-06 14:13:30|4157.07|4156.67|4156.7|4156.3|4157.32|4156.92|4156.7|4156.3|680
1620310420000|2021-05-06 14:13:40|4156.45|4156.05|4156.2|4155.8|4156.45|4156.05|4155.7|4155.3|762
1620310430000|2021-05-06 14:13:50|4156.45|4156.05|4154.32|4153.92|4156.45|4156.05|4153.95|4153.55|1133
1620310440000|2021-05-06 14:14:00|4154.2|4153.8|4154.07|4153.67|4154.7|4154.3|4153.45|4153.05|1034
1620310450000|2021-05-06 14:14:10|4154.2|4153.8|4153.82|4153.42|4154.45|4154.05|4153.45|4153.05|508
1620310460000|2021-05-06 14:14:20|4153.95|4153.55|4153.7|4153.3|4154.45|4154.05|4153.7|4153.3|459
1620310470000|2021-05-06 14:14:30|4153.45|4153.05|4154.2|4153.8|4154.45|4154.05|4153.45|4153.05|384
1620310480000|2021-05-06 14:14:40|4154.45|4154.05|4154.45|4154.05|4154.7|4154.3|4153.7|4153.3|440
1620310490000|2021-05-06 14:14:50|4154.2|4153.8|4154.7|4154.3|4155.07|4154.67|4154.2|4153.8|509
1620310500000|2021-05-06 14:15:00|4154.2|4153.8|4153.45|4153.05|4154.2|4153.8|4152.7|4152.3|1135
1620310510000|2021-05-06 14:15:10|4153.7|4153.3|4152.7|4152.3|4154.2|4153.8|4152.7|4152.3|761
1620310520000|2021-05-06 14:15:20|4152.95|4152.55|4153.2|4152.8|4153.45|4153.05|4152.7|4152.3|540
1620310530000|2021-05-06 14:15:30|4153.45|4153.05|4153.2|4152.8|4154.2|4153.8|4153.2|4152.8|661
1620310540000|2021-05-06 14:15:40|4152.95|4152.55|4153.45|4153.05|4153.7|4153.3|4152.45|4152.05|1105
1620310550000|2021-05-06 14:15:50|4153.2|4152.8|4153.2|4152.8|4153.7|4153.3|4153.2|4152.8|519
1620310560000|2021-05-06 14:16:00|4152.95|4152.55|4153.2|4152.8|4153.2|4152.8|4152.7|4152.3|546
1620310570000|2021-05-06 14:16:10|4153.45|4153.05|4154.45|4154.05|4154.95|4154.55|4153.2|4152.8|866
1620310580000|2021-05-06 14:16:20|4154.7|4154.3|4155.2|4154.8|4155.45|4155.05|4154.57|4154.17|757
1620310590000|2021-05-06 14:16:30|4155.45|4155.05|4155.7|4155.3|4156.2|4155.8|4155.2|4154.8|1077
1620310600000|2021-05-06 14:16:40|4155.45|4155.05|4153.95|4153.55|4155.7|4155.3|4153.7|4153.3|924
1620310610000|2021-05-06 14:16:50|4154.2|4153.8|4152.2|4151.8|4154.2|4153.8|4152.2|4151.8|1097
1620310620000|2021-05-06 14:17:00|4152.45|4152.05|4152.2|4151.8|4152.95|4152.55|4152.2|4151.8|2047
1620310630000|2021-05-06 14:17:10|4152.45|4152.05|4152.7|4152.3|4152.7|4152.3|4152.2|4151.8|1110
1620310640000|2021-05-06 14:17:20|4152.95|4152.55|4153.2|4152.8|4153.7|4153.3|4152.45|4152.05|978
1620310650000|2021-05-06 14:17:30|4153.45|4153.05|4152.7|4152.3|4153.7|4153.3|4152.45|4152.05|866
1620310660000|2021-05-06 14:17:40|4152.82|4152.42|4152.7|4152.3|4153.45|4153.05|4152.45|4152.05|884
1620310670000|2021-05-06 14:17:50|4152.45|4152.05|4152.2|4151.8|4152.7|4152.3|4152.2|4151.8|598
1620310680000|2021-05-06 14:18:00|4152.32|4151.92|4150.7|4150.3|4152.7|4152.3|4150.45|4150.05|2128
1620310690000|2021-05-06 14:18:10|4150.95|4150.55|4150.7|4150.3|4150.95|4150.55|4150.45|4150.05|1696
1620310700000|2021-05-06 14:18:20|4150.45|4150.05|4150.45|4150.05|4150.45|4150.05|4149.7|4149.3|1604
1620310710000|2021-05-06 14:18:30|4150.2|4149.8|4149.7|4149.3|4150.2|4149.8|4148.95|4148.55|1401
1620310720000|2021-05-06 14:18:40|4149.95|4149.55|4149.2|4148.8|4150.45|4150.05|4149.2|4148.8|927
1620310730000|2021-05-06 14:18:50|4148.7|4148.3|4148.45|4148.05|4149.7|4149.3|4148.45|4148.05|1229
1620310740000|2021-05-06 14:19:00|4148.7|4148.3|4149.45|4149.05|4150.57|4150.17|4148.45|4148.05|1576
1620310750000|2021-05-06 14:19:10|4149.2|4148.8|4148.95|4148.55|4149.45|4149.05|4148.95|4148.55|935
1620310760000|2021-05-06 14:19:20|4148.7|4148.3|4149.45|4149.05|4149.45|4149.05|4148.7|4148.3|1135
1620310770000|2021-05-06 14:19:30|4149.7|4149.3|4149.7|4149.3|4149.95|4149.55|4149.45|4149.05|624
1620310780000|2021-05-06 14:19:40|4149.95|4149.55|4150.7|4150.3|4150.95|4150.55|4149.57|4149.17|981
1620310790000|2021-05-06 14:19:50|4150.82|4150.42|4149.7|4149.3|4150.95|4150.55|4149.7|4149.3|776
1620310800000|2021-05-06 14:20:00|4149.45|4149.05|4148.95|4148.55|4149.45|4149.05|4148.7|4148.3|944
1620310810000|2021-05-06 14:20:10|4149.2|4148.8|4149.45|4149.05|4149.7|4149.3|4148.95|4148.55|597
1620310820000|2021-05-06 14:20:20|4149.2|4148.8|4149.2|4148.8|4149.7|4149.3|4148.95|4148.55|625
1620310830000|2021-05-06 14:20:30|4148.95|4148.55|4149.2|4148.8|4149.57|4149.17|4148.7|4148.3|793
1620310840000|2021-05-06 14:20:40|4149.07|4148.67|4149.2|4148.8|4149.2|4148.8|4149.07|4148.67|158
1620310850000|2021-05-06 14:20:50|4149.45|4149.05|4149.45|4149.05|4149.7|4149.3|4149.2|4148.8|575
1620310860000|2021-05-06 14:21:00|4149.7|4149.3|4148.7|4148.3|4149.7|4149.3|4148.7|4148.3|805
1620310870000|2021-05-06 14:21:10|4148.45|4148.05|4148.95|4148.55|4148.95|4148.55|4148.45|4148.05|922
1620310880000|2021-05-06 14:21:20|4148.7|4148.3|4147.7|4147.3|4148.95|4148.55|4147.7|4147.3|801
1620310890000|2021-05-06 14:21:30|4147.95|4147.55|4147.7|4147.3|4148.2|4147.8|4147.7|4147.3|934
1620310900000|2021-05-06 14:21:40|4147.95|4147.55|4148.2|4147.8|4148.7|4148.3|4147.95|4147.55|767
1620310910000|2021-05-06 14:21:50|4147.95|4147.55|4148.45|4148.05|4148.7|4148.3|4147.95|4147.55|454
1620310920000|2021-05-06 14:22:00|4148.7|4148.3|4148.7|4148.3|4149.2|4148.8|4148.7|4148.3|722
1620310930000|2021-05-06 14:22:10|4148.95|4148.55|4149.7|4149.3|4150.2|4149.8|4148.7|4148.3|1070
1620310940000|2021-05-06 14:22:20|4149.82|4149.42|4150.2|4149.8|4150.45|4150.05|4149.7|4149.3|777
1620310950000|2021-05-06 14:22:30|4149.95|4149.55|4150.7|4150.3|4151.2|4150.8|4149.95|4149.55|1074
1620310960000|2021-05-06 14:22:40|4150.82|4150.42|4150.45|4150.05|4151.2|4150.8|4150.2|4149.8|684
1620310970000|2021-05-06 14:22:50|4150.7|4150.3|4149.95|4149.55|4150.7|4150.3|4149.7|4149.3|811
1620310980000|2021-05-06 14:23:00|4149.82|4149.42|4151.2|4150.8|4151.2|4150.8|4149.7|4149.3|903
1620310990000|2021-05-06 14:23:10|4150.95|4150.55|4152.2|4151.8|4152.45|4152.05|4150.95|4150.55|1712
1620311000000|2021-05-06 14:23:20|4151.95|4151.55|4151.7|4151.3|4152.2|4151.8|4151.2|4150.8|945
1620311010000|2021-05-06 14:23:30|4152.2|4151.8|4152.45|4152.05|4152.95|4152.55|4152.2|4151.8|773
1620311020000|2021-05-06 14:23:40|4152.2|4151.8|4152.45|4152.05|4152.45|4152.05|4151.95|4151.55|395
1620311030000|2021-05-06 14:23:50|4152.32|4151.92|4152.2|4151.8|4152.7|4152.3|4152.2|4151.8|294
1620311040000|2021-05-06 14:24:00|4152.45|4152.05|4151.95|4151.55|4152.45|4152.05|4151.45|4151.05|507
1620311050000|2021-05-06 14:24:10|4152.07|4151.67|4152.7|4152.3|4152.7|4152.3|4151.7|4151.3|494
1620311060000|2021-05-06 14:24:20|4152.82|4152.42|4152.95|4152.55|4153.2|4152.8|4152.7|4152.3|897
1620311070000|2021-05-06 14:24:30|4153.2|4152.8|4153.2|4152.8|4153.95|4153.55|4152.7|4152.3|1247
1620311080000|2021-05-06 14:24:40|4153.45|4153.05|4154.2|4153.8|4154.2|4153.8|4153.45|4153.05|847
1620311090000|2021-05-06 14:24:50|4154.07|4153.67|4154.45|4154.05|4154.7|4154.3|4153.95|4153.55|771
1620311100000|2021-05-06 14:25:00|4154.2|4153.8|4153.2|4152.8|4154.45|4154.05|4152.95|4152.55|770
1620311110000|2021-05-06 14:25:10|4152.95|4152.55|4152.7|4152.3|4153.45|4153.05|4152.7|4152.3|481
1620311120000|2021-05-06 14:25:20|4152.45|4152.05|4152.45|4152.05|4152.7|4152.3|4152.2|4151.8|615
1620311130000|2021-05-06 14:25:30|4152.57|4152.17|4152.45|4152.05|4152.7|4152.3|4152.2|4151.8|329
1620311140000|2021-05-06 14:25:40|4152.7|4152.3|4154.2|4153.8|4154.2|4153.8|4152.7|4152.3|1402
1620311150000|2021-05-06 14:25:50|4153.95|4153.55|4154.2|4153.8|4154.7|4154.3|4153.7|4153.3|545
1620311160000|2021-05-06 14:26:00|4154.45|4154.05|4154.2|4153.8|4154.45|4154.05|4153.7|4153.3|1017
1620311170000|2021-05-06 14:26:10|4154.45|4154.05|4153.57|4153.17|4154.45|4154.05|4153.45|4153.05|480
1620311180000|2021-05-06 14:26:20|4153.7|4153.3|4153.95|4153.55|4154.2|4153.8|4153.45|4153.05|378
1620311190000|2021-05-06 14:26:30|4153.7|4153.3|4154.45|4154.05|4154.7|4154.3|4153.7|4153.3|709
1620311200000|2021-05-06 14:26:40|4154.2|4153.8|4154.95|4154.55|4155.2|4154.8|4154.2|4153.8|578
1620311210000|2021-05-06 14:26:50|4155.2|4154.8|4155.2|4154.8|4155.2|4154.8|4154.7|4154.3|1033
1620311220000|2021-05-06 14:27:00|4154.95|4154.55|4154.95|4154.55|4154.95|4154.55|4154.07|4153.67|811
1620311230000|2021-05-06 14:27:10|4154.7|4154.3|4154.2|4153.8|4155.2|4154.8|4153.95|4153.55|764
1620311240000|2021-05-06 14:27:20|4154.07|4153.67|4153.95|4153.55|4154.2|4153.8|4153.7|4153.3|353
1620311250000|2021-05-06 14:27:30|4154.2|4153.8|4153.7|4153.3|4154.2|4153.8|4153.2|4152.8|671
1620311260000|2021-05-06 14:27:40|4154.2|4153.8|4154.2|4153.8|4154.45|4154.05|4153.95|4153.55|625
1620311270000|2021-05-06 14:27:50|4154.32|4153.92|4154.2|4153.8|4154.7|4154.3|4154.2|4153.8|361
1620311280000|2021-05-06 14:28:00|4154.45|4154.05|4154.95|4154.55|4155.45|4155.05|4154.2|4153.8|764
1620311290000|2021-05-06 14:28:10|4154.7|4154.3|4154.45|4154.05|4154.7|4154.3|4153.7|4153.3|453
1620311300000|2021-05-06 14:28:20|4154.7|4154.3|4154.7|4154.3|4154.95|4154.55|4154.7|4154.3|245
1620311310000|2021-05-06 14:28:30|4154.95|4154.55|4154.7|4154.3|4155.2|4154.8|4154.45|4154.05|311
1620311320000|2021-05-06 14:28:40|4154.82|4154.42|4155.2|4154.8|4155.45|4155.05|4154.7|4154.3|253
1620311330000|2021-05-06 14:28:50|4155.45|4155.05|4155.45|4155.05|4155.95|4155.55|4155.2|4154.8|503
1620311340000|2021-05-06 14:29:00|4155.57|4155.17|4155.45|4155.05|4156.45|4156.05|4155.45|4155.05|1141
1620311350000|2021-05-06 14:29:10|4155.2|4154.8|4154.95|4154.55|4155.2|4154.8|4154.45|4154.05|537
1620311360000|2021-05-06 14:29:20|4154.7|4154.3|4154.7|4154.3|4154.95|4154.55|4154.45|4154.05|307
1620311370000|2021-05-06 14:29:30|4154.45|4154.05|4154.45|4154.05|4154.7|4154.3|4154.2|4153.8|456
1620311380000|2021-05-06 14:29:40|4154.7|4154.3|4153.95|4153.55|4154.7|4154.3|4153.95|4153.55|508
1620311390000|2021-05-06 14:29:50|4154.07|4153.67|4153.7|4153.3|4154.2|4153.8|4153.7|4153.3|785
1620311400000|2021-05-06 14:30:00|4152.7|4152.3|4153.45|4153.05|4153.45|4153.05|4152.7|4152.3|1040
1620311410000|2021-05-06 14:30:10|4153.7|4153.3|4154.7|4154.3|4154.95|4154.55|4153.7|4153.3|1109
1620311420000|2021-05-06 14:30:20|4154.82|4154.42|4153.7|4153.3|4154.95|4154.55|4153.45|4153.05|818
1620311430000|2021-05-06 14:30:30|4153.82|4153.42|4153.95|4153.55|4154.2|4153.8|4153.45|4153.05|568
1620311440000|2021-05-06 14:30:40|4153.7|4153.3|4153.45|4153.05|4153.95|4153.55|4153.2|4152.8|706
1620311450000|2021-05-06 14:30:50|4153.7|4153.3|4153.95|4153.55|4154.45|4154.05|4153.7|4153.3|671
1620311460000|2021-05-06 14:31:00|4153.45|4153.05|4153.95|4153.55|4153.95|4153.55|4152.95|4152.55|652
1620311470000|2021-05-06 14:31:10|4153.82|4153.42|4154.45|4154.05|4154.45|4154.05|4153.57|4153.17|526
1620311480000|2021-05-06 14:31:20|4154.7|4154.3|4155.2|4154.8|4155.2|4154.8|4154.7|4154.3|468
1620311490000|2021-05-06 14:31:30|4155.45|4155.05|4155.7|4155.3|4156.7|4156.3|4155.2|4154.8|1047
1620311500000|2021-05-06 14:31:40|4155.95|4155.55|4154.45|4154.05|4155.95|4155.55|4154.45|4154.05|565
1620311510000|2021-05-06 14:31:50|4154.7|4154.3|4154.7|4154.3|4154.95|4154.55|4153.95|4153.55|620
1620311520000|2021-05-06 14:32:00|4154.45|4154.05|4153.45|4153.05|4154.45|4154.05|4153.2|4152.8|1400
1620311530000|2021-05-06 14:32:10|4153.95|4153.55|4153.95|4153.55|4154.2|4153.8|4153.45|4153.05|768
1620311540000|2021-05-06 14:32:20|4153.82|4153.42|4154.2|4153.8|4154.2|4153.8|4153.7|4153.3|383
1620311550000|2021-05-06 14:32:30|4154.45|4154.05|4153.7|4153.3|4154.45|4154.05|4153.7|4153.3|294
1620311560000|2021-05-06 14:32:40|4153.45|4153.05|4153.7|4153.3|4154.2|4153.8|4153.45|4153.05|526
1620311570000|2021-05-06 14:32:50|4153.95|4153.55|4154.2|4153.8|4154.2|4153.8|4153.7|4153.3|304
1620311580000|2021-05-06 14:33:00|4153.95|4153.55|4154.7|4154.3|4154.7|4154.3|4153.7|4153.3|376
1620311590000|2021-05-06 14:33:10|4154.95|4154.55|4154.95|4154.55|4154.95|4154.55|4154.7|4154.3|363
1620311600000|2021-05-06 14:33:20|4154.7|4154.3|4155.2|4154.8|4155.2|4154.8|4154.7|4154.3|391
1620311610000|2021-05-06 14:33:30|4154.95|4154.55|4154.45|4154.05|4155.2|4154.8|4154.2|4153.8|632
1620311620000|2021-05-06 14:33:40|4154.2|4153.8|4154.95|4154.55|4154.95|4154.55|4154.07|4153.67|339
1620311630000|2021-05-06 14:33:50|4154.7|4154.3|4155.45|4155.05|4155.45|4155.05|4154.57|4154.17|321
1620311640000|2021-05-06 14:34:00|4155.2|4154.8|4155.7|4155.3|4155.7|4155.3|4154.95|4154.55|732
1620311650000|2021-05-06 14:34:10|4155.95|4155.55|4156.2|4155.8|4156.45|4156.05|4155.45|4155.05|540
1620311660000|2021-05-06 14:34:20|4156.45|4156.05|4157.45|4157.05|4157.7|4157.3|4156.45|4156.05|926
1620311670000|2021-05-06 14:34:30|4157.2|4156.8|4157.7|4157.3|4157.7|4157.3|4157.2|4156.8|858
1620311680000|2021-05-06 14:34:40|4157.95|4157.55|4157.45|4157.05|4158.2|4157.8|4157.45|4157.05|779
1620311690000|2021-05-06 14:34:50|4157.7|4157.3|4157.45|4157.05|4157.7|4157.3|4157.45|4157.05|463
1620311700000|2021-05-06 14:35:00|4157.7|4157.3|4157.7|4157.3|4158.2|4157.8|4157.2|4156.8|663
1620311710000|2021-05-06 14:35:10|4157.45|4157.05|4157.45|4157.05|4157.7|4157.3|4157.45|4157.05|541
1620311720000|2021-05-06 14:35:20|4157.57|4157.17|4157.95|4157.55|4158.2|4157.8|4157.57|4157.17|499
1620311730000|2021-05-06 14:35:30|4158.2|4157.8|4158.45|4158.05|4158.7|4158.3|4158.2|4157.8|396
1620311740000|2021-05-06 14:35:40|4158.7|4158.3|4158.7|4158.3|4159.2|4158.8|4158.7|4158.3|1368
1620311750000|2021-05-06 14:35:50|4158.95|4158.55|4158.7|4158.3|4159.2|4158.8|4158.7|4158.3|575
1620311760000|2021-05-06 14:36:00|4158.45|4158.05|4158.45|4158.05|4158.7|4158.3|4158.2|4157.8|732
1620311770000|2021-05-06 14:36:10|4158.32|4157.92|4159.7|4159.3|4159.7|4159.3|4158.32|4157.92|994
1620311780000|2021-05-06 14:36:20|4159.45|4159.05|4160.2|4159.8|4160.45|4160.05|4159.45|4159.05|1075
1620311790000|2021-05-06 14:36:30|4159.95|4159.55|4159.95|4159.55|4160.2|4159.8|4159.45|4159.05|647
1620311800000|2021-05-06 14:36:40|4160.2|4159.8|4160.7|4160.3|4160.7|4160.3|4160.2|4159.8|849
1620311810000|2021-05-06 14:36:50|4160.95|4160.55|4162.2|4161.8|4162.45|4162.05|4160.95|4160.55|1547
1620311820000|2021-05-06 14:37:00|4162.07|4161.67|4163.32|4162.92|4163.45|4163.05|4161.95|4161.55|1938
1620311830000|2021-05-06 14:37:10|4163.45|4163.05|4162.45|4162.05|4163.45|4163.05|4162.45|4162.05|1242
1620311840000|2021-05-06 14:37:20|4162.7|4162.3|4162.45|4162.05|4162.7|4162.3|4162.45|4162.05|1152
1620311850000|2021-05-06 14:37:30|4162.2|4161.8|4162.45|4162.05|4162.45|4162.05|4161.95|4161.55|793
1620311860000|2021-05-06 14:37:40|4162.2|4161.8|4162.45|4162.05|4162.7|4162.3|4162.2|4161.8|893
1620311870000|2021-05-06 14:37:50|4162.32|4161.92|4162.2|4161.8|4162.45|4162.05|4161.95|4161.55|647
1620311880000|2021-05-06 14:38:00|4161.95|4161.55|4161.95|4161.55|4162.2|4161.8|4161.7|4161.3|685
1620311890000|2021-05-06 14:38:10|4162.07|4161.67|4162.2|4161.8|4162.7|4162.3|4161.95|4161.55|660
1620311900000|2021-05-06 14:38:20|4162.07|4161.67|4161.95|4161.55|4162.2|4161.8|4161.95|4161.55|228
1620311910000|2021-05-06 14:38:30|4162.07|4161.67|4162.2|4161.8|4162.45|4162.05|4162.07|4161.67|378
1620311920000|2021-05-06 14:38:40|4162.45|4162.05|4162.7|4162.3|4162.82|4162.42|4162.45|4162.05|540
1620311930000|2021-05-06 14:38:50|4162.45|4162.05|4161.95|4161.55|4162.45|4162.05|4161.7|4161.3|600
1620311940000|2021-05-06 14:39:00|4161.7|4161.3|4161.45|4161.05|4161.95|4161.55|4161.32|4160.92|615
1620311950000|2021-05-06 14:39:10|4161.7|4161.3|4161.45|4161.05|4162.07|4161.67|4161.45|4161.05|598
1620311960000|2021-05-06 14:39:20|4161.2|4160.8|4161.7|4161.3|4161.7|4161.3|4161.2|4160.8|560
1620311970000|2021-05-06 14:39:30|4161.95|4161.55|4161.95|4161.55|4161.95|4161.55|4161.7|4161.3|341
1620311980000|2021-05-06 14:39:40|4161.7|4161.3|4161.7|4161.3|4161.7|4161.3|4161.45|4161.05|437
1620311990000|2021-05-06 14:39:50|4161.57|4161.17|4161.7|4161.3|4162.2|4161.8|4161.45|4161.05|612
1620312000000|2021-05-06 14:40:00|4161.45|4161.05|4162.45|4162.05|4162.45|4162.05|4161.45|4161.05|514
1620312010000|2021-05-06 14:40:10|4162.2|4161.8|4163.2|4162.8|4163.7|4163.3|4162.2|4161.8|1066
1620312020000|2021-05-06 14:40:20|4162.95|4162.55|4162.7|4162.3|4163.2|4162.8|4162.7|4162.3|292
1620312030000|2021-05-06 14:40:30|4162.45|4162.05|4162.95|4162.55|4162.95|4162.55|4162.45|4162.05|303
1620312040000|2021-05-06 14:40:40|4162.7|4162.3|4162.45|4162.05|4162.95|4162.55|4162.45|4162.05|342
1620312050000|2021-05-06 14:40:50|4162.7|4162.3|4162.95|4162.55|4162.95|4162.55|4162.7|4162.3|222
1620312060000|2021-05-06 14:41:00|4162.82|4162.42|4162.7|4162.3|4162.95|4162.55|4162.2|4161.8|974
1620312070000|2021-05-06 14:41:10|4162.82|4162.42|4162.45|4162.05|4162.95|4162.55|4162.45|4162.05|396
1620312080000|2021-05-06 14:41:20|4162.7|4162.3|4163.7|4163.3|4163.7|4163.3|4162.7|4162.3|1130
1620312090000|2021-05-06 14:41:30|4163.45|4163.05|4163.7|4163.3|4163.7|4163.3|4163.2|4162.8|450
1620312100000|2021-05-06 14:41:40|4163.45|4163.05|4163.45|4163.05|4163.95|4163.55|4163.45|4163.05|557
1620312110000|2021-05-06 14:41:50|4163.7|4163.3|4163.45|4163.05|4163.7|4163.3|4163.2|4162.8|307
1620312120000|2021-05-06 14:42:00|4163.7|4163.3|4163.95|4163.55|4164.45|4164.05|4163.7|4163.3|1048
1620312130000|2021-05-06 14:42:10|4163.7|4163.3|4163.7|4163.3|4163.7|4163.3|4163.45|4163.05|722
1620312140000|2021-05-06 14:42:20|4163.95|4163.55|4163.7|4163.3|4163.95|4163.55|4163.45|4163.05|574
1620312150000|2021-05-06 14:42:30|4163.45|4163.05|4162.95|4162.55|4163.7|4163.3|4162.95|4162.55|659
1620312160000|2021-05-06 14:42:40|4163.2|4162.8|4162.95|4162.55|4163.45|4163.05|4162.95|4162.55|613
1620312170000|2021-05-06 14:42:50|4162.7|4162.3|4162.45|4162.05|4162.95|4162.55|4162.45|4162.05|347
1620312180000|2021-05-06 14:43:00|4162.2|4161.8|4162.95|4162.55|4163.45|4163.05|4162.2|4161.8|662
1620312190000|2021-05-06 14:43:10|4162.82|4162.42|4162.45|4162.05|4162.95|4162.55|4162.45|4162.05|265
1620312200000|2021-05-06 14:43:20|4162.57|4162.17|4162.7|4162.3|4162.95|4162.55|4162.57|4162.17|411
1620312210000|2021-05-06 14:43:30|4162.95|4162.55|4162.7|4162.3|4162.95|4162.55|4162.7|4162.3|126
1620312220000|2021-05-06 14:43:40|4162.45|4162.05|4162.45|4162.05|4162.95|4162.55|4162.45|4162.05|318
1620312230000|2021-05-06 14:43:50|4162.2|4161.8|4161.95|4161.55|4162.2|4161.8|4161.7|4161.3|748
1620312240000|2021-05-06 14:44:00|4161.82|4161.42|4161.95|4161.55|4161.95|4161.55|4161.2|4160.8|879
1620312250000|2021-05-06 14:44:10|4161.7|4161.3|4161.95|4161.55|4162.2|4161.8|4161.7|4161.3|356
1620312260000|2021-05-06 14:44:20|4160.45|4160.05|4160.2|4159.8|4160.45|4160.05|4159.7|4159.3|5348
1620312270000|2021-05-06 14:44:30|4160.45|4160.05|4159.95|4159.55|4160.45|4160.05|4159.95|4159.55|645
1620312280000|2021-05-06 14:44:40|4160.2|4159.8|4159.7|4159.3|4160.2|4159.8|4159.7|4159.3|636
1620312290000|2021-05-06 14:44:50|4159.95|4159.55|4160.2|4159.8|4160.45|4160.05|4159.7|4159.3|925
1620312300000|2021-05-06 14:45:00|4159.95|4159.55|4161.2|4160.8|4161.2|4160.8|4159.95|4159.55|925
1620312310000|2021-05-06 14:45:10|4160.95|4160.55|4160.95|4160.55|4161.7|4161.3|4160.95|4160.55|511
1620312320000|2021-05-06 14:45:20|4160.7|4160.3|4161.45|4161.05|4161.7|4161.3|4160.7|4160.3|468
1620312330000|2021-05-06 14:45:30|4161.7|4161.3|4161.7|4161.3|4161.95|4161.55|4161.7|4161.3|359
1620312340000|2021-05-06 14:45:40|4161.45|4161.05|4161.2|4160.8|4161.7|4161.3|4161.2|4160.8|688
1620312350000|2021-05-06 14:45:50|4160.95|4160.55|4160.95|4160.55|4160.95|4160.55|4160.45|4160.05|362
1620312360000|2021-05-06 14:46:00|4160.7|4160.3|4161.2|4160.8|4161.2|4160.8|4159.95|4159.55|627
1620312370000|2021-05-06 14:46:10|4161.45|4161.05|4161.95|4161.55|4162.32|4161.92|4161.45|4161.05|579
1620312380000|2021-05-06 14:46:20|4161.7|4161.3|4161.95|4161.55|4161.95|4161.55|4161.7|4161.3|280
1620312390000|2021-05-06 14:46:30|4162.2|4161.8|4162.45|4162.05|4162.45|4162.05|4161.95|4161.55|546
1620312400000|2021-05-06 14:46:40|4162.57|4162.17|4162.2|4161.8|4162.7|4162.3|4162.2|4161.8|263
1620312410000|2021-05-06 14:46:50|4162.32|4161.92|4162.2|4161.8|4162.7|4162.3|4162.2|4161.8|166
1620312420000|2021-05-06 14:47:00|4162.07|4161.67|4162.95|4162.55|4162.95|4162.55|4161.7|4161.3|719
1620312430000|2021-05-06 14:47:10|4162.7|4162.3|4162.45|4162.05|4162.95|4162.55|4161.95|4161.55|278
1620312440000|2021-05-06 14:47:20|4162.2|4161.8|4161.95|4161.55|4162.45|4162.05|4161.7|4161.3|249
1620312450000|2021-05-06 14:47:30|4161.82|4161.42|4161.7|4161.3|4161.95|4161.55|4161.7|4161.3|304
1620312460000|2021-05-06 14:47:40|4161.45|4161.05|4161.7|4161.3|4161.82|4161.42|4161.2|4160.8|290
1620312470000|2021-05-06 14:47:50|4161.82|4161.42|4161.45|4161.05|4161.95|4161.55|4161.45|4161.05|199
1620312480000|2021-05-06 14:48:00|4161.7|4161.3|4161.7|4161.3|4161.95|4161.55|4161.7|4161.3|462
1620312490000|2021-05-06 14:48:10|4161.95|4161.55|4161.45|4161.05|4161.95|4161.55|4161.45|4161.05|539
1620312500000|2021-05-06 14:48:20|4161.7|4161.3|4161.7|4161.3|4162.07|4161.67|4161.45|4161.05|397
1620312510000|2021-05-06 14:48:30|4161.82|4161.42|4161.7|4161.3|4161.95|4161.55|4161.7|4161.3|109
1620312520000|2021-05-06 14:48:40|4161.45|4161.05|4161.2|4160.8|4161.45|4161.05|4160.95|4160.55|435
1620312530000|2021-05-06 14:48:50|4161.45|4161.05|4161.2|4160.8|4161.45|4161.05|4161.2|4160.8|260
1620312540000|2021-05-06 14:49:00|4160.95|4160.55|4160.95|4160.55|4161.2|4160.8|4160.45|4160.05|503
1620312550000|2021-05-06 14:49:10|4160.7|4160.3|4160.45|4160.05|4160.95|4160.55|4160.45|4160.05|204
1620312560000|2021-05-06 14:49:20|4160.32|4159.92|4160.2|4159.8|4160.7|4160.3|4160.2|4159.8|319
1620312570000|2021-05-06 14:49:30|4159.95|4159.55|4159.7|4159.3|4159.95|4159.55|4159.45|4159.05|551
1620312580000|2021-05-06 14:49:40|4159.45|4159.05|4158.95|4158.55|4159.45|4159.05|4158.95|4158.55|653
1620312590000|2021-05-06 14:49:50|4159.2|4158.8|4159.45|4159.05|4159.7|4159.3|4159.2|4158.8|353
1620312600000|2021-05-06 14:50:00|4159.7|4159.3|4159.95|4159.55|4160.2|4159.8|4159.2|4158.8|520
1620312610000|2021-05-06 14:50:10|4159.7|4159.3|4160.7|4160.3|4160.7|4160.3|4159.7|4159.3|598
1620312620000|2021-05-06 14:50:20|4160.95|4160.55|4161.45|4161.05|4161.45|4161.05|4160.7|4160.3|563
1620312630000|2021-05-06 14:50:30|4161.2|4160.8|4160.45|4160.05|4161.45|4161.05|4160.2|4159.8|759
1620312640000|2021-05-06 14:50:40|4160.32|4159.92|4159.7|4159.3|4160.32|4159.92|4159.45|4159.05|490
1620312650000|2021-05-06 14:50:50|4159.95|4159.55|4159.95|4159.55|4159.95|4159.55|4159.7|4159.3|179
1620312660000|2021-05-06 14:51:00|4159.7|4159.3|4160.45|4160.05|4160.7|4160.3|4159.7|4159.3|556
1620312670000|2021-05-06 14:51:10|4160.7|4160.3|4161.2|4160.8|4161.2|4160.8|4160.7|4160.3|256
1620312680000|2021-05-06 14:51:20|4161.07|4160.67|4161.45|4161.05|4161.7|4161.3|4160.95|4160.55|453
1620312690000|2021-05-06 14:51:30|4161.7|4161.3|4161.95|4161.55|4162.2|4161.8|4161.7|4161.3|541
1620312700000|2021-05-06 14:51:40|4161.82|4161.42|4161.95|4161.55|4161.95|4161.55|4161.45|4161.05|264
1620312710000|2021-05-06 14:51:50|4161.82|4161.42|4161.7|4161.3|4162.2|4161.8|4161.57|4161.17|302
1620312720000|2021-05-06 14:52:00|4161.95|4161.55|4161.7|4161.3|4162.45|4162.05|4161.7|4161.3|475
1620312730000|2021-05-06 14:52:10|4161.95|4161.55|4161.7|4161.3|4161.95|4161.55|4161.7|4161.3|199
1620312740000|2021-05-06 14:52:20|4161.82|4161.42|4161.57|4161.17|4161.95|4161.55|4161.57|4161.17|239
1620312750000|2021-05-06 14:52:30|4161.45|4161.05|4161.7|4161.3|4161.7|4161.3|4161.2|4160.8|203
1620312760000|2021-05-06 14:52:40|4161.82|4161.42|4161.95|4161.55|4161.95|4161.55|4161.7|4161.3|128
1620312770000|2021-05-06 14:52:50|4162.2|4161.8|4161.95|4161.55|4162.2|4161.8|4161.7|4161.3|312
1620312780000|2021-05-06 14:53:00|4162.2|4161.8|4162.95|4162.55|4162.95|4162.55|4162.2|4161.8|584
1620312790000|2021-05-06 14:53:10|4162.82|4162.42|4162.2|4161.8|4162.82|4162.42|4162.2|4161.8|255
1620312800000|2021-05-06 14:53:20|4161.95|4161.55|4162.2|4161.8|4162.2|4161.8|4161.7|4161.3|404
1620312810000|2021-05-06 14:53:30|4162.45|4162.05|4162.95|4162.55|4163.2|4162.8|4162.2|4161.8|631
1620312820000|2021-05-06 14:53:40|4163.2|4162.8|4163.2|4162.8|4163.45|4163.05|4162.95|4162.55|328
1620312830000|2021-05-06 14:53:50|4162.95|4162.55|4162.7|4162.3|4163.2|4162.8|4162.7|4162.3|335
1620312840000|2021-05-06 14:54:00|4162.45|4162.05|4162.2|4161.8|4162.45|4162.05|4161.95|4161.55|892
1620312850000|2021-05-06 14:54:10|4162.07|4161.67|4161.95|4161.55|4162.2|4161.8|4161.45|4161.05|471
1620312860000|2021-05-06 14:54:20|4162.2|4161.8|4161.7|4161.3|4162.2|4161.8|4161.7|4161.3|239
1620312870000|2021-05-06 14:54:30|4161.82|4161.42|4161.95|4161.55|4162.2|4161.8|4161.82|4161.42|338
1620312880000|2021-05-06 14:54:40|4161.7|4161.3|4161.95|4161.55|4161.95|4161.55|4161.2|4160.8|344
1620312890000|2021-05-06 14:54:50|4161.82|4161.42|4162.7|4162.3|4162.7|4162.3|4161.7|4161.3|349
1620312900000|2021-05-06 14:55:00|4162.45|4162.05|4162.95|4162.55|4163.2|4162.8|4162.32|4161.92|720
1620312910000|2021-05-06 14:55:10|4163.07|4162.67|4162.95|4162.55|4163.7|4163.3|4162.95|4162.55|589
1620312920000|2021-05-06 14:55:20|4163.2|4162.8|4162.7|4162.3|4163.2|4162.8|4162.45|4162.05|255
1620312930000|2021-05-06 14:55:30|4162.57|4162.17|4162.45|4162.05|4162.7|4162.3|4162.2|4161.8|391
1620312940000|2021-05-06 14:55:40|4162.2|4161.8|4161.7|4161.3|4162.2|4161.8|4161.2|4160.8|541
1620312950000|2021-05-06 14:55:50|4161.45|4161.05|4162.07|4161.67|4162.2|4161.8|4161.32|4160.92|451
1620312960000|2021-05-06 14:56:00|4162.45|4162.05|4163.2|4162.8|4163.45|4163.05|4162.2|4161.8|648
1620312970000|2021-05-06 14:56:10|4163.45|4163.05|4162.95|4162.55|4163.45|4163.05|4162.7|4162.3|361
1620312980000|2021-05-06 14:56:20|4163.2|4162.8|4162.7|4162.3|4163.2|4162.8|4162.45|4162.05|382
1620312990000|2021-05-06 14:56:30|4162.45|4162.05|4161.95|4161.55|4162.45|4162.05|4161.7|4161.3|357
1620313000000|2021-05-06 14:56:40|4162.2|4161.8|4161.95|4161.55|4162.2|4161.8|4161.45|4161.05|504
1620313010000|2021-05-06 14:56:50|4161.7|4161.3|4161.45|4161.05|4161.95|4161.55|4161.45|4161.05|285
1620313020000|2021-05-06 14:57:00|4161.2|4160.8|4161.7|4161.3|4162.45|4162.05|4161.2|4160.8|638
1620313030000|2021-05-06 14:57:10|4161.45|4161.05|4161.45|4161.05|4161.7|4161.3|4161.2|4160.8|304
1620313040000|2021-05-06 14:57:20|4161.57|4161.17|4159.7|4159.3|4161.57|4161.17|4159.45|4159.05|1123
1620313050000|2021-05-06 14:57:30|4159.82|4159.42|4159.45|4159.05|4159.82|4159.42|4158.95|4158.55|752
1620313060000|2021-05-06 14:57:40|4159.7|4159.3|4159.95|4159.55|4159.95|4159.55|4159.2|4158.8|481
1620313070000|2021-05-06 14:57:50|4160.2|4159.8|4160.2|4159.8|4160.2|4159.8|4159.7|4159.3|496
1620313080000|2021-05-06 14:58:00|4160.45|4160.05|4160.45|4160.05|4160.7|4160.3|4159.95|4159.55|444
1620313090000|2021-05-06 14:58:10|4160.57|4160.17|4160.82|4160.42|4160.95|4160.55|4160.57|4160.17|284
1620313100000|2021-05-06 14:58:20|4160.7|4160.3|4161.7|4161.3|4161.95|4161.55|4160.7|4160.3|627
1620313110000|2021-05-06 14:58:30|4161.45|4161.05|4160.82|4160.42|4161.57|4161.17|4160.7|4160.3|427
1620313120000|2021-05-06 14:58:40|4160.95|4160.55|4160.95|4160.55|4160.95|4160.55|4160.45|4160.05|351
1620313130000|2021-05-06 14:58:50|4161.2|4160.8|4160.7|4160.3|4161.2|4160.8|4160.7|4160.3|218
1620313140000|2021-05-06 14:59:00|4160.45|4160.05|4159.45|4159.05|4160.45|4160.05|4159.2|4158.8|610
1620313150000|2021-05-06 14:59:10|4159.7|4159.3|4159.95|4159.55|4159.95|4159.55|4159.45|4159.05|329
1620313160000|2021-05-06 14:59:20|4160.45|4160.05|4160.2|4159.8|4160.45|4160.05|4160.2|4159.8|388
1620313170000|2021-05-06 14:59:30|4160.32|4159.92|4160.57|4160.17|4160.7|4160.3|4160.2|4159.8|301
1620313180000|2021-05-06 14:59:40|4160.7|4160.3|4160.95|4160.55|4160.95|4160.55|4160.45|4160.05|426
1620313190000|2021-05-06 14:59:50|4161.2|4160.8|4161.95|4161.55|4162.2|4161.8|4161.2|4160.8|543
1620313200000|2021-05-06 15:00:00|4162.2|4161.8|4162.95|4162.55|4163.2|4162.8|4162.2|4161.8|1398
1620313210000|2021-05-06 15:00:10|4162.7|4162.3|4160.95|4160.55|4162.95|4162.55|4160.7|4160.3|878
1620313220000|2021-05-06 15:00:20|4160.7|4160.3|4160.7|4160.3|4161.2|4160.8|4160.45|4160.05|612
1620313230000|2021-05-06 15:00:30|4160.95|4160.55|4160.95|4160.55|4161.2|4160.8|4160.45|4160.05|501
1620313240000|2021-05-06 15:00:40|4161.2|4160.8|4161.45|4161.05|4161.45|4161.05|4160.95|4160.55|532
1620313250000|2021-05-06 15:00:50|4161.32|4160.92|4161.45|4161.05|4161.7|4161.3|4161.2|4160.8|212
1620313260000|2021-05-06 15:01:00|4161.7|4161.3|4161.57|4161.17|4161.7|4161.3|4161.2|4160.8|589
1620313270000|2021-05-06 15:01:10|4161.7|4161.3|4161.7|4161.3|4161.7|4161.3|4161.2|4160.8|425
1620313280000|2021-05-06 15:01:20|4161.95|4161.55|4162.45|4162.05|4162.45|4162.05|4161.95|4161.55|477
1620313290000|2021-05-06 15:01:30|4162.2|4161.8|4161.7|4161.3|4162.45|4162.05|4161.7|4161.3|494
1620313300000|2021-05-06 15:01:40|4161.57|4161.17|4161.45|4161.05|4161.7|4161.3|4161.45|4161.05|228
1620313310000|2021-05-06 15:01:50|4161.7|4161.3|4161.7|4161.3|4161.7|4161.3|4161.2|4160.8|385
1620313320000|2021-05-06 15:02:00|4161.57|4161.17|4161.2|4160.8|4161.7|4161.3|4160.95|4160.55|540
1620313330000|2021-05-06 15:02:10|4160.95|4160.55|4160.95|4160.55|4161.45|4161.05|4160.7|4160.3|373
1620313340000|2021-05-06 15:02:20|4160.7|4160.3|4160.45|4160.05|4161.2|4160.8|4160.2|4159.8|446
1620313350000|2021-05-06 15:02:30|4160.2|4159.8|4159.7|4159.3|4160.32|4159.92|4159.7|4159.3|601
1620313360000|2021-05-06 15:02:40|4159.45|4159.05|4159.2|4158.8|4159.7|4159.3|4159.2|4158.8|476
1620313370000|2021-05-06 15:02:50|4159.07|4158.67|4159.2|4158.8|4159.7|4159.3|4158.95|4158.55|599
1620313380000|2021-05-06 15:03:00|4158.95|4158.55|4159.45|4159.05|4159.45|4159.05|4158.45|4158.05|1117
1620313390000|2021-05-06 15:03:10|4159.7|4159.3|4159.95|4159.55|4160.2|4159.8|4159.7|4159.3|583
1620313400000|2021-05-06 15:03:20|4160.07|4159.67|4159.45|4159.05|4160.07|4159.67|4159.45|4159.05|369
1620313410000|2021-05-06 15:03:30|4159.32|4158.92|4159.45|4159.05|4159.7|4159.3|4158.7|4158.3|519
1620313420000|2021-05-06 15:03:40|4159.57|4159.17|4159.45|4159.05|4159.7|4159.3|4159.2|4158.8|259
1620313430000|2021-05-06 15:03:50|4159.57|4159.17|4159.2|4158.8|4159.95|4159.55|4158.95|4158.55|449
1620313440000|2021-05-06 15:04:00|4159.07|4158.67|4159.2|4158.8|4159.7|4159.3|4158.95|4158.55|359
1620313450000|2021-05-06 15:04:10|4159.07|4158.67|4159.7|4159.3|4159.7|4159.3|4159.07|4158.67|422
1620313460000|2021-05-06 15:04:20|4159.57|4159.17|4160.7|4160.3|4160.7|4160.3|4159.45|4159.05|444
1620313470000|2021-05-06 15:04:30|4160.82|4160.42|4160.7|4160.3|4161.2|4160.8|4160.7|4160.3|526
1620313480000|2021-05-06 15:04:40|4160.82|4160.42|4161.45|4161.05|4161.45|4161.05|4160.7|4160.3|284
1620313490000|2021-05-06 15:04:50|4161.7|4161.3|4161.2|4160.8|4161.7|4161.3|4160.95|4160.55|597
1620313500000|2021-05-06 15:05:00|4161.07|4160.67|4161.45|4161.05|4161.7|4161.3|4161.07|4160.67|389
1620313510000|2021-05-06 15:05:10|4161.7|4161.3|4162.45|4162.05|4162.7|4162.3|4161.7|4161.3|565
1620313520000|2021-05-06 15:05:20|4162.7|4162.3|4161.95|4161.55|4162.7|4162.3|4161.95|4161.55|321
1620313530000|2021-05-06 15:05:30|4162.2|4161.8|4161.2|4160.8|4162.2|4161.8|4161.2|4160.8|381
1620313540000|2021-05-06 15:05:40|4160.7|4160.3|4160.45|4160.05|4160.7|4160.3|4160.2|4159.8|637
1620313550000|2021-05-06 15:05:50|4160.2|4159.8|4158.7|4158.3|4160.2|4159.8|4158.57|4158.17|1001
1620313560000|2021-05-06 15:06:00|4158.82|4158.42|4158.2|4157.8|4158.95|4158.55|4158.2|4157.8|860
1620313570000|2021-05-06 15:06:10|4158.45|4158.05|4157.7|4157.3|4158.7|4158.3|4157.7|4157.3|1044
1620313580000|2021-05-06 15:06:20|4157.95|4157.55|4157.95|4157.55|4157.95|4157.55|4157.2|4156.8|570
1620313590000|2021-05-06 15:06:30|4157.7|4157.3|4156.95|4156.55|4157.95|4157.55|4156.95|4156.55|597
1620313600000|2021-05-06 15:06:40|4157.2|4156.8|4157.57|4157.17|4157.7|4157.3|4157.2|4156.8|672
1620313610000|2021-05-06 15:06:50|4157.45|4157.05|4157.2|4156.8|4157.7|4157.3|4157.2|4156.8|363
1620313620000|2021-05-06 15:07:00|4157.45|4157.05|4157.7|4157.3|4157.7|4157.3|4157.2|4156.8|633
1620313630000|2021-05-06 15:07:10|4157.45|4157.05|4156.95|4156.55|4157.45|4157.05|4156.95|4156.55|536
1620313640000|2021-05-06 15:07:20|4157.2|4156.8|4156.2|4155.8|4157.2|4156.8|4156.2|4155.8|901
1620313650000|2021-05-06 15:07:30|4155.95|4155.55|4155.45|4155.05|4155.95|4155.55|4155.45|4155.05|678
1620313660000|2021-05-06 15:07:40|4155.7|4155.3|4155.45|4155.05|4155.7|4155.3|4155.2|4154.8|776
1620313670000|2021-05-06 15:07:50|4155.2|4154.8|4155.45|4155.05|4155.45|4155.05|4155.2|4154.8|462
1620313680000|2021-05-06 15:08:00|4155.7|4155.3|4155.95|4155.55|4156.2|4155.8|4155.45|4155.05|864
1620313690000|2021-05-06 15:08:10|4156.07|4155.67|4155.7|4155.3|4156.07|4155.67|4155.7|4155.3|427
1620313700000|2021-05-06 15:08:20|4155.95|4155.55|4155.45|4155.05|4155.95|4155.55|4155.2|4154.8|600
1620313710000|2021-05-06 15:08:30|4155.2|4154.8|4155.2|4154.8|4155.45|4155.05|4154.95|4154.55|483
1620313720000|2021-05-06 15:08:40|4154.95|4154.55|4154.95|4154.55|4155.2|4154.8|4154.7|4154.3|611
1620313730000|2021-05-06 15:08:50|4154.82|4154.42|4154.45|4154.05|4154.95|4154.55|4154.45|4154.05|545
1620313740000|2021-05-06 15:09:00|4154.7|4154.3|4154.45|4154.05|4154.7|4154.3|4154.2|4153.8|809
1620313750000|2021-05-06 15:09:10|4154.2|4153.8|4154.7|4154.3|4154.7|4154.3|4154.2|4153.8|481
1620313760000|2021-05-06 15:09:20|4154.95|4154.55|4154.45|4154.05|4154.95|4154.55|4154.2|4153.8|381
1620313770000|2021-05-06 15:09:30|4153.95|4153.55|4153.95|4153.55|4154.2|4153.8|4153.95|4153.55|2185
1620313780000|2021-05-06 15:09:40|4154.2|4153.8|4154.45|4154.05|4154.7|4154.3|4154.2|4153.8|1031
1620313790000|2021-05-06 15:09:50|4154.7|4154.3|4154.95|4154.55|4155.2|4154.8|4154.45|4154.05|607
1620313800000|2021-05-06 15:10:00|4154.7|4154.3|4154.45|4154.05|4154.82|4154.42|4154.2|4153.8|612
1620313810000|2021-05-06 15:10:10|4154.57|4154.17|4155.45|4155.05|4155.45|4155.05|4154.45|4154.05|595
1620313820000|2021-05-06 15:10:20|4155.32|4154.92|4155.2|4154.8|4155.45|4155.05|4154.95|4154.55|400
1620313830000|2021-05-06 15:10:30|4155.45|4155.05|4155.45|4155.05|4155.7|4155.3|4155.2|4154.8|559
1620313840000|2021-05-06 15:10:40|4155.7|4155.3|4156.2|4155.8|4156.45|4156.05|4155.7|4155.3|697
1620313850000|2021-05-06 15:10:50|4155.95|4155.55|4155.45|4155.05|4155.95|4155.55|4155.45|4155.05|584
1620313860000|2021-05-06 15:11:00|4155.2|4154.8|4154.7|4154.3|4155.2|4154.8|4154.7|4154.3|636
1620313870000|2021-05-06 15:11:10|4154.45|4154.05|4154.45|4154.05|4154.7|4154.3|4154.2|4153.8|550
1620313880000|2021-05-06 15:11:20|4154.57|4154.17|4155.2|4154.8|4155.45|4155.05|4154.45|4154.05|585
1620313890000|2021-05-06 15:11:30|4155.07|4154.67|4155.2|4154.8|4155.2|4154.8|4154.7|4154.3|405
1620313900000|2021-05-06 15:11:40|4155.07|4154.67|4154.45|4154.05|4155.07|4154.67|4154.2|4153.8|453
1620313910000|2021-05-06 15:11:50|4154.7|4154.3|4154.2|4153.8|4154.7|4154.3|4154.2|4153.8|421
1620313920000|2021-05-06 15:12:00|4154.32|4153.92|4154.2|4153.8|4154.45|4154.05|4153.95|4153.55|594
1620313930000|2021-05-06 15:12:10|4154.07|4153.67|4153.95|4153.55|4154.45|4154.05|4153.7|4153.3|306
1620313940000|2021-05-06 15:12:20|4154.2|4153.8|4154.2|4153.8|4154.2|4153.8|4153.7|4153.3|367
1620313950000|2021-05-06 15:12:30|4154.45|4154.05|4154.95|4154.55|4154.95|4154.55|4154.2|4153.8|494
1620313960000|2021-05-06 15:12:40|4154.82|4154.42|4154.45|4154.05|4154.95|4154.55|4154.45|4154.05|356
1620313970000|2021-05-06 15:12:50|4154.7|4154.3|4155.07|4154.67|4155.2|4154.8|4154.7|4154.3|514
1620313980000|2021-05-06 15:13:00|4155.2|4154.8|4154.95|4154.55|4155.7|4155.3|4154.45|4154.05|620
1620313990000|2021-05-06 15:13:10|4155.07|4154.67|4154.45|4154.05|4155.2|4154.8|4154.45|4154.05|311
1620314000000|2021-05-06 15:13:20|4154.32|4153.92|4153.82|4153.42|4154.45|4154.05|4153.7|4153.3|434
1620314010000|2021-05-06 15:13:30|4153.7|4153.3|4153.95|4153.55|4154.2|4153.8|4153.7|4153.3|461
1620314020000|2021-05-06 15:13:40|4153.7|4153.3|4153.2|4152.8|4153.95|4153.55|4153.2|4152.8|384
1620314030000|2021-05-06 15:13:50|4153.07|4152.67|4153.95|4153.55|4153.95|4153.55|4153.07|4152.67|620
1620314040000|2021-05-06 15:14:00|4154.2|4153.8|4153.95|4153.55|4154.45|4154.05|4153.95|4153.55|304
1620314050000|2021-05-06 15:14:10|4154.07|4153.67|4154.2|4153.8|4154.57|4154.17|4154.07|4153.67|429
1620314060000|2021-05-06 15:14:20|4154.45|4154.05|4154.2|4153.8|4154.45|4154.05|4154.2|4153.8|343
1620314070000|2021-05-06 15:14:30|4153.95|4153.55|4154.2|4153.8|4154.45|4154.05|4153.82|4153.42|232
1620314080000|2021-05-06 15:14:40|4153.95|4153.55|4153.95|4153.55|4154.2|4153.8|4153.95|4153.55|217
1620314090000|2021-05-06 15:14:50|4154.2|4153.8|4154.7|4154.3|4154.7|4154.3|4154.07|4153.67|356
1620314100000|2021-05-06 15:15:00|4154.57|4154.17|4154.95|4154.55|4154.95|4154.55|4154.45|4154.05|496
1620314110000|2021-05-06 15:15:10|4155.2|4154.8|4154.7|4154.3|4155.7|4155.3|4154.7|4154.3|660
1620314120000|2021-05-06 15:15:20|4154.45|4154.05|4155.2|4154.8|4155.2|4154.8|4154.2|4153.8|524
1620314130000|2021-05-06 15:15:30|4155.32|4154.92|4155.2|4154.8|4155.45|4155.05|4155.2|4154.8|371
1620314140000|2021-05-06 15:15:40|4155.45|4155.05|4154.95|4154.55|4155.45|4155.05|4154.95|4154.55|254
1620314150000|2021-05-06 15:15:50|4154.82|4154.42|4154.82|4154.42|4155.2|4154.8|4154.82|4154.42|304
1620314160000|2021-05-06 15:16:00|4154.95|4154.55|4154.7|4154.3|4155.2|4154.8|4154.45|4154.05|336
1620314170000|2021-05-06 15:16:10|4154.45|4154.05|4154.95|4154.55|4154.95|4154.55|4154.45|4154.05|246
1620314180000|2021-05-06 15:16:20|4154.7|4154.3|4154.45|4154.05|4154.82|4154.42|4154.2|4153.8|398
1620314190000|2021-05-06 15:16:30|4154.7|4154.3|4154.95|4154.55|4154.95|4154.55|4154.7|4154.3|277
1620314200000|2021-05-06 15:16:40|4155.07|4154.67|4155.2|4154.8|4155.45|4155.05|4154.95|4154.55|584
1620314210000|2021-05-06 15:16:50|4155.07|4154.67|4155.82|4155.42|4156.2|4155.8|4154.95|4154.55|571
1620314220000|2021-05-06 15:17:00|4155.7|4155.3|4157.2|4156.8|4157.2|4156.8|4155.7|4155.3|923
1620314230000|2021-05-06 15:17:10|4157.45|4157.05|4157.45|4157.05|4158.2|4157.8|4157.2|4156.8|1192
1620314240000|2021-05-06 15:17:20|4157.57|4157.17|4157.95|4157.55|4158.2|4157.8|4157.2|4156.8|647
1620314250000|2021-05-06 15:17:30|4158.2|4157.8|4158.7|4158.3|4158.95|4158.55|4157.95|4157.55|760
1620314260000|2021-05-06 15:17:40|4158.45|4158.05|4157.95|4157.55|4158.7|4158.3|4157.95|4157.55|634
1620314270000|2021-05-06 15:17:50|4157.7|4157.3|4157.45|4157.05|4157.95|4157.55|4157.45|4157.05|521
1620314280000|2021-05-06 15:18:00|4157.2|4156.8|4157.45|4157.05|4157.7|4157.3|4157.2|4156.8|485
1620314290000|2021-05-06 15:18:10|4157.57|4157.17|4157.95|4157.55|4157.95|4157.55|4157.2|4156.8|387
1620314300000|2021-05-06 15:18:20|4158.2|4157.8|4158.7|4158.3|4158.7|4158.3|4157.95|4157.55|266
1620314310000|2021-05-06 15:18:30|4158.45|4158.05|4158.7|4158.3|4158.7|4158.3|4158.45|4158.05|550
1620314320000|2021-05-06 15:18:40|4158.95|4158.55|4159.2|4158.8|4159.2|4158.8|4158.7|4158.3|294
1620314330000|2021-05-06 15:18:50|4159.45|4159.05|4159.57|4159.17|4159.7|4159.3|4158.95|4158.55|819
1620314340000|2021-05-06 15:19:00|4159.7|4159.3|4159.2|4158.8|4159.95|4159.55|4159.2|4158.8|591
1620314350000|2021-05-06 15:19:10|4159.45|4159.05|4159.2|4158.8|4159.7|4159.3|4159.2|4158.8|535
1620314360000|2021-05-06 15:19:20|4158.95|4158.55|4159.2|4158.8|4159.2|4158.8|4158.95|4158.55|378
1620314370000|2021-05-06 15:19:30|4158.95|4158.55|4158.95|4158.55|4159.45|4159.05|4158.7|4158.3|853
1620314380000|2021-05-06 15:19:40|4158.82|4158.42|4158.95|4158.55|4159.2|4158.8|4158.7|4158.3|729
1620314390000|2021-05-06 15:19:50|4159.2|4158.8|4159.7|4159.3|4159.95|4159.55|4159.2|4158.8|428
1620314400000|2021-05-06 15:20:00|4159.45|4159.05|4159.2|4158.8|4159.45|4159.05|4158.7|4158.3|758
1620314410000|2021-05-06 15:20:10|4159.07|4158.67|4159.95|4159.55|4159.95|4159.55|4158.95|4158.55|580
1620314420000|2021-05-06 15:20:20|4160.2|4159.8|4160.45|4160.05|4160.95|4160.55|4160.2|4159.8|1154
1620314430000|2021-05-06 15:20:30|4160.2|4159.8|4160.45|4160.05|4160.7|4160.3|4160.2|4159.8|677
1620314440000|2021-05-06 15:20:40|4160.7|4160.3|4161.45|4161.05|4161.45|4161.05|4160.45|4160.05|633
1620314450000|2021-05-06 15:20:50|4161.2|4160.8|4161.7|4161.3|4161.95|4161.55|4161.2|4160.8|850
1620314460000|2021-05-06 15:21:00|4161.57|4161.17|4161.7|4161.3|4161.95|4161.55|4161.45|4161.05|444
1620314470000|2021-05-06 15:21:10|4161.45|4161.05|4161.7|4161.3|4161.7|4161.3|4161.45|4161.05|285
1620314480000|2021-05-06 15:21:20|4161.95|4161.55|4161.2|4160.8|4161.95|4161.55|4161.2|4160.8|345
1620314490000|2021-05-06 15:21:30|4160.95|4160.55|4161.2|4160.8|4161.32|4160.92|4160.95|4160.55|430
1620314500000|2021-05-06 15:21:40|4161.45|4161.05|4161.45|4161.05|4161.7|4161.3|4161.2|4160.8|600
1620314510000|2021-05-06 15:21:50|4161.57|4161.17|4161.2|4160.8|4161.57|4161.17|4160.95|4160.55|354
1620314520000|2021-05-06 15:22:00|4161.07|4160.67|4161.2|4160.8|4161.2|4160.8|4160.95|4160.55|238
1620314530000|2021-05-06 15:22:10|4160.95|4160.55|4161.7|4161.3|4161.7|4161.3|4160.95|4160.55|333
1620314540000|2021-05-06 15:22:20|4161.95|4161.55|4161.7|4161.3|4161.95|4161.55|4161.7|4161.3|348
1620314550000|2021-05-06 15:22:30|4161.95|4161.55|4162.95|4162.55|4162.95|4162.55|4161.45|4161.05|3287
1620314560000|2021-05-06 15:22:40|4162.7|4162.3|4162.45|4162.05|4162.82|4162.42|4162.45|4162.05|366
1620314570000|2021-05-06 15:22:50|4162.57|4162.17|4162.45|4162.05|4162.95|4162.55|4162.2|4161.8|582
1620314580000|2021-05-06 15:23:00|4162.2|4161.8|4162.45|4162.05|4162.45|4162.05|4161.95|4161.55|467
1620314590000|2021-05-06 15:23:10|4162.32|4161.92|4163.45|4163.05|4163.45|4163.05|4162.32|4161.92|926
1620314600000|2021-05-06 15:23:20|4163.7|4163.3|4164.2|4163.8|4164.2|4163.8|4163.7|4163.3|949
1620314610000|2021-05-06 15:23:30|4164.32|4163.92|4164.45|4164.05|4164.45|4164.05|4164.2|4163.8|537
1620314620000|2021-05-06 15:23:40|4164.95|4164.55|4165.2|4164.8|4165.45|4165.05|4164.95|4164.55|2041
1620314630000|2021-05-06 15:23:50|4165.45|4165.05|4165.7|4165.3|4166.2|4165.8|4165.45|4165.05|1131
1620314640000|2021-05-06 15:24:00|4165.45|4165.05|4165.95|4165.55|4166.2|4165.8|4165.45|4165.05|1063
1620314650000|2021-05-06 15:24:10|4165.7|4165.3|4165.95|4165.55|4165.95|4165.55|4165.7|4165.3|830
1620314660000|2021-05-06 15:24:20|4165.7|4165.3|4166.45|4166.05|4166.45|4166.05|4165.7|4165.3|589
1620314670000|2021-05-06 15:24:30|4166.7|4166.3|4167.2|4166.8|4167.45|4167.05|4166.7|4166.3|1255
1620314680000|2021-05-06 15:24:40|4167.45|4167.05|4167.45|4167.05|4167.7|4167.3|4167.2|4166.8|615
1620314690000|2021-05-06 15:24:50|4167.2|4166.8|4167.2|4166.8|4167.45|4167.05|4167.2|4166.8|633
1620314700000|2021-05-06 15:25:00|4167.45|4167.05|4167.7|4167.3|4167.7|4167.3|4167.45|4167.05|535
1620314710000|2021-05-06 15:25:10|4167.45|4167.05|4167.2|4166.8|4167.45|4167.05|4167.2|4166.8|693
1620314720000|2021-05-06 15:25:20|4167.45|4167.05|4167.2|4166.8|4167.45|4167.05|4166.95|4166.55|825
1620314730000|2021-05-06 15:25:30|4167.45|4167.05|4167.95|4167.55|4167.95|4167.55|4167.45|4167.05|557
1620314740000|2021-05-06 15:25:40|4167.7|4167.3|4168.2|4167.8|4168.2|4167.8|4167.7|4167.3|1090
1620314750000|2021-05-06 15:25:50|4168.45|4168.05|4168.45|4168.05|4168.45|4168.05|4167.95|4167.55|728
1620314760000|2021-05-06 15:26:00|4168.7|4168.3|4168.7|4168.3|4168.82|4168.42|4168.45|4168.05|1089
1620314770000|2021-05-06 15:26:10|4168.45|4168.05|4168.45|4168.05|4168.7|4168.3|4168.2|4167.8|568
1620314780000|2021-05-06 15:26:20|4168.2|4167.8|4167.95|4167.55|4168.2|4167.8|4167.7|4167.3|871
1620314790000|2021-05-06 15:26:30|4168.2|4167.8|4168.95|4168.55|4168.95|4168.55|4168.2|4167.8|901
1620314800000|2021-05-06 15:26:40|4168.82|4168.42|4168.7|4168.3|4168.95|4168.55|4168.45|4168.05|521
1620314810000|2021-05-06 15:26:50|4168.95|4168.55|4168.45|4168.05|4168.95|4168.55|4168.2|4167.8|491
1620314820000|2021-05-06 15:27:00|4168.7|4168.3|4169.2|4168.8|4169.45|4169.05|4168.7|4168.3|1227
1620314830000|2021-05-06 15:27:10|4169.45|4169.05|4169.7|4169.3|4169.7|4169.3|4169.45|4169.05|947
1620314840000|2021-05-06 15:27:20|4169.57|4169.17|4168.7|4168.3|4169.7|4169.3|4168.45|4168.05|6010
1620314850000|2021-05-06 15:27:30|4168.45|4168.05|4168.2|4167.8|4168.45|4168.05|4168.2|4167.8|863
1620314860000|2021-05-06 15:27:40|4168.45|4168.05|4168.45|4168.05|4168.45|4168.05|4168.2|4167.8|830
1620314870000|2021-05-06 15:27:50|4168.7|4168.3|4168.95|4168.55|4168.95|4168.55|4168.2|4167.8|1186
1620314880000|2021-05-06 15:28:00|4169.2|4168.8|4169.7|4169.3|4169.95|4169.55|4169.2|4168.8|1219
1620314890000|2021-05-06 15:28:10|4169.95|4169.55|4169.95|4169.55|4169.95|4169.55|4169.7|4169.3|604
1620314900000|2021-05-06 15:28:20|4170.2|4169.8|4170.2|4169.8|4170.45|4170.05|4170.2|4169.8|853
1620314910000|2021-05-06 15:28:30|4170.45|4170.05|4170.95|4170.55|4170.95|4170.55|4170.2|4169.8|1190
1620314920000|2021-05-06 15:28:40|4170.7|4170.3|4170.95|4170.55|4171.2|4170.8|4170.7|4170.3|917
1620314930000|2021-05-06 15:28:50|4171.2|4170.8|4171.2|4170.8|4171.2|4170.8|4170.95|4170.55|1454
1620314940000|2021-05-06 15:29:00|4171.45|4171.05|4171.7|4171.3|4171.7|4171.3|4170.95|4170.55|786
1620314950000|2021-05-06 15:29:10|4171.45|4171.05|4171.45|4171.05|4171.45|4171.05|4170.95|4170.55|915
1620314960000|2021-05-06 15:29:20|4171.2|4170.8|4170.95|4170.55|4171.45|4171.05|4170.95|4170.55|719
1620314970000|2021-05-06 15:29:30|4171.2|4170.8|4170.95|4170.55|4171.2|4170.8|4170.7|4170.3|468
1620314980000|2021-05-06 15:29:40|4171.2|4170.8|4170.7|4170.3|4171.2|4170.8|4170.7|4170.3|560
1620314990000|2021-05-06 15:29:50|4170.95|4170.55|4171.45|4171.05|4171.45|4171.05|4170.95|4170.55|596
1620315000000|2021-05-06 15:30:00|4171.7|4171.3|4171.7|4171.3|4171.95|4171.55|4171.45|4171.05|923
1620315010000|2021-05-06 15:30:10|4171.95|4171.55|4170.95|4170.55|4171.95|4171.55|4170.95|4170.55|946
1620315020000|2021-05-06 15:30:20|4170.7|4170.3|4171.2|4170.8|4171.2|4170.8|4170.7|4170.3|486
1620315030000|2021-05-06 15:30:30|4171.45|4171.05|4171.7|4171.3|4171.7|4171.3|4171.45|4171.05|423
1620315040000|2021-05-06 15:30:40|4171.95|4171.55|4172.95|4172.55|4172.95|4172.55|4171.95|4171.55|1582
1620315050000|2021-05-06 15:30:50|4172.7|4172.3|4172.95|4172.55|4172.95|4172.55|4172.45|4172.05|633
1620315060000|2021-05-06 15:31:00|4173.2|4172.8|4171.45|4171.05|4173.2|4172.8|4170.95|4170.55|5884
1620315070000|2021-05-06 15:31:10|4171.7|4171.3|4171.2|4170.8|4171.95|4171.55|4171.2|4170.8|696
1620315080000|2021-05-06 15:31:20|4170.95|4170.55|4170.95|4170.55|4170.95|4170.55|4170.7|4170.3|861
1620315090000|2021-05-06 15:31:30|4170.7|4170.3|4170.95|4170.55|4170.95|4170.55|4170.7|4170.3|343
1620315100000|2021-05-06 15:31:40|4170.7|4170.3|4170.7|4170.3|4170.7|4170.3|4170.7|4170.3|182
1620315110000|2021-05-06 15:31:50|4170.95|4170.55|4170.45|4170.05|4170.95|4170.55|4170.45|4170.05|976
1620315120000|2021-05-06 15:32:00|4170.7|4170.3|4170.95|4170.55|4171.2|4170.8|4170.7|4170.3|1068
1620315130000|2021-05-06 15:32:10|4171.2|4170.8|4170.95|4170.55|4171.2|4170.8|4170.95|4170.55|252
1620315140000|2021-05-06 15:32:20|4171.2|4170.8|4171.45|4171.05|4171.95|4171.55|4171.2|4170.8|773
1620315150000|2021-05-06 15:32:30|4171.2|4170.8|4171.2|4170.8|4171.45|4171.05|4171.2|4170.8|268
1620315160000|2021-05-06 15:32:40|4170.95|4170.55|4171.2|4170.8|4171.45|4171.05|4170.95|4170.55|382
1620315170000|2021-05-06 15:32:50|4171.45|4171.05|4171.2|4170.8|4171.45|4171.05|4170.95|4170.55|379
1620315180000|2021-05-06 15:33:00|4171.45|4171.05|4172.7|4172.3|4172.7|4172.3|4171.45|4171.05|953
1620315190000|2021-05-06 15:33:10|4172.45|4172.05|4172.95|4172.55|4172.95|4172.55|4172.45|4172.05|1046
1620315200000|2021-05-06 15:33:20|4172.7|4172.3|4172.2|4171.8|4172.7|4172.3|4172.2|4171.8|799
1620315210000|2021-05-06 15:33:30|4172.45|4172.05|4172.7|4172.3|4172.95|4172.55|4172.45|4172.05|1055
1620315220000|2021-05-06 15:33:40|4172.95|4172.55|4172.95|4172.55|4173.2|4172.8|4172.95|4172.55|398
1620315230000|2021-05-06 15:33:50|4172.7|4172.3|4173.2|4172.8|4173.45|4173.05|4172.7|4172.3|573
1620315240000|2021-05-06 15:34:00|4173.45|4173.05|4174.7|4174.3|4174.7|4174.3|4173.45|4173.05|1457
1620315250000|2021-05-06 15:34:10|4174.95|4174.55|4174.7|4174.3|4174.95|4174.55|4174.45|4174.05|833
1620315260000|2021-05-06 15:34:20|4174.95|4174.55|4174.7|4174.3|4174.95|4174.55|4174.7|4174.3|601
1620315270000|2021-05-06 15:34:30|4174.45|4174.05|4175.45|4175.05|4175.7|4175.3|4174.45|4174.05|1949
1620315280000|2021-05-06 15:34:40|4175.7|4175.3|4176.2|4175.8|4176.2|4175.8|4175.45|4175.05|1047
1620315290000|2021-05-06 15:34:50|4175.95|4175.55|4177.2|4176.8|4177.45|4177.05|4175.95|4175.55|2514
1620315300000|2021-05-06 15:35:00|4177.45|4177.05|4177.2|4176.8|4177.45|4177.05|4176.7|4176.3|2767
1620315310000|2021-05-06 15:35:10|4177.45|4177.05|4177.45|4177.05|4177.45|4177.05|4176.95|4176.55|1053
1620315320000|2021-05-06 15:35:20|4177.2|4176.8|4177.95|4177.55|4177.95|4177.55|4176.95|4176.55|1406
1620315330000|2021-05-06 15:35:30|4177.7|4177.3|4177.2|4176.8|4177.95|4177.55|4176.95|4176.55|1266
1620315340000|2021-05-06 15:35:40|4177.45|4177.05|4177.2|4176.8|4177.45|4177.05|4176.95|4176.55|808
1620315350000|2021-05-06 15:35:50|4176.95|4176.55|4176.95|4176.55|4176.95|4176.55|4176.45|4176.05|953
1620315360000|2021-05-06 15:36:00|4176.7|4176.3|4176.7|4176.3|4176.95|4176.55|4176.7|4176.3|730
1620315370000|2021-05-06 15:36:10|4176.45|4176.05|4176.45|4176.05|4176.7|4176.3|4176.45|4176.05|586
1620315380000|2021-05-06 15:36:20|4176.7|4176.3|4176.95|4176.55|4176.95|4176.55|4176.45|4176.05|1306
1620315390000|2021-05-06 15:36:30|4177.2|4176.8|4177.2|4176.8|4177.2|4176.8|4176.95|4176.55|455
1620315400000|2021-05-06 15:36:40|4176.95|4176.55|4176.95|4176.55|4176.95|4176.55|4176.7|4176.3|452
1620315410000|2021-05-06 15:36:50|4177.2|4176.8|4177.7|4177.3|4177.95|4177.55|4177.2|4176.8|484
1620315420000|2021-05-06 15:37:00|4177.45|4177.05|4177.45|4177.05|4177.7|4177.3|4177.45|4177.05|559
1620315430000|2021-05-06 15:37:10|4177.2|4176.8|4177.7|4177.3|4177.7|4177.3|4176.95|4176.55|999
1620315440000|2021-05-06 15:37:20|4177.45|4177.05|4177.45|4177.05|4177.7|4177.3|4177.45|4177.05|549
1620315450000|2021-05-06 15:37:30|4177.2|4176.8|4176.95|4176.55|4177.45|4177.05|4176.95|4176.55|543
1620315460000|2021-05-06 15:37:40|4176.7|4176.3|4176.7|4176.3|4176.95|4176.55|4176.45|4176.05|759
1620315470000|2021-05-06 15:37:50|4176.45|4176.05|4176.45|4176.05|4176.7|4176.3|4176.45|4176.05|309
1620315480000|2021-05-06 15:38:00|4176.7|4176.3|4176.7|4176.3|4176.95|4176.55|4176.45|4176.05|869
1620315490000|2021-05-06 15:38:10|4176.95|4176.55|4176.95|4176.55|4176.95|4176.55|4176.95|4176.55|348
1620315500000|2021-05-06 15:38:20|4177.2|4176.8|4177.2|4176.8|4177.45|4177.05|4177.2|4176.8|556
1620315510000|2021-05-06 15:38:30|4177.45|4177.05|4177.7|4177.3|4177.7|4177.3|4177.2|4176.8|449
1620315520000|2021-05-06 15:38:40|4177.95|4177.55|4178.2|4177.8|4178.2|4177.8|4177.7|4177.3|650
1620315530000|2021-05-06 15:38:50|4177.95|4177.55|4177.95|4177.55|4178.2|4177.8|4177.95|4177.55|367
1620315540000|2021-05-06 15:39:00|4178.2|4177.8|4178.2|4177.8|4178.2|4177.8|4177.95|4177.55|955
1620315550000|2021-05-06 15:39:10|4178.45|4178.05|4178.2|4177.8|4178.7|4178.3|4177.95|4177.55|724
1620315560000|2021-05-06 15:39:20|4178.45|4178.05|4178.45|4178.05|4178.45|4178.05|4178.45|4178.05|353
1620315570000|2021-05-06 15:39:30|4178.2|4177.8|4178.2|4177.8|4178.45|4178.05|4178.2|4177.8|334
1620315580000|2021-05-06 15:39:40|4178.45|4178.05|4178.45|4178.05|4178.45|4178.05|4178.2|4177.8|360
1620315590000|2021-05-06 15:39:50|4178.2|4177.8|4177.95|4177.55|4178.2|4177.8|4177.95|4177.55|286
1620315600000|2021-05-06 15:40:00|4178.2|4177.8|4178.45|4178.05|4178.45|4178.05|4178.2|4177.8|917
1620315610000|2021-05-06 15:40:10|4178.7|4178.3|4178.7|4178.3|4178.95|4178.55|4178.45|4178.05|529
1620315620000|2021-05-06 15:40:20|4178.95|4178.55|4178.95|4178.55|4179.2|4178.8|4178.7|4178.3|510
1620315630000|2021-05-06 15:40:30|4179.2|4178.8|4179.95|4179.55|4180.2|4179.8|4179.2|4178.8|884
1620315640000|2021-05-06 15:40:40|4180.2|4179.8|4180.7|4180.3|4180.7|4180.3|4180.2|4179.8|1505
1620315650000|2021-05-06 15:40:50|4180.95|4180.55|4180.7|4180.3|4180.95|4180.55|4180.7|4180.3|606
1620315660000|2021-05-06 15:41:00|4180.95|4180.55|4180.7|4180.3|4180.95|4180.55|4180.7|4180.3|675
1620315670000|2021-05-06 15:41:10|4180.45|4180.05|4179.95|4179.55|4180.45|4180.05|4179.95|4179.55|847
1620315680000|2021-05-06 15:41:20|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|4179.95|4179.55|298
1620315690000|2021-05-06 15:41:30|4180.45|4180.05|4180.2|4179.8|4180.45|4180.05|4180.2|4179.8|572
1620315700000|2021-05-06 15:41:40|4180.45|4180.05|4180.7|4180.3|4180.7|4180.3|4180.2|4179.8|342
1620315710000|2021-05-06 15:41:50|4180.45|4180.05|4180.7|4180.3|4180.7|4180.3|4180.45|4180.05|737
1620315720000|2021-05-06 15:42:00|4180.57|4180.17|4180.45|4180.05|4180.95|4180.55|4180.45|4180.05|494
1620315730000|2021-05-06 15:42:10|4180.7|4180.3|4180.7|4180.3|4180.95|4180.55|4180.7|4180.3|857
1620315740000|2021-05-06 15:42:20|4180.95|4180.55|4180.95|4180.55|4181.2|4180.8|4180.7|4180.3|889
1620315750000|2021-05-06 15:42:30|4181.2|4180.8|4181.2|4180.8|4181.2|4180.8|4181.2|4180.8|575
1620315760000|2021-05-06 15:42:40|4181.45|4181.05|4181.45|4181.05|4181.7|4181.3|4181.45|4181.05|276
1620315770000|2021-05-06 15:42:50|4181.2|4180.8|4181.45|4181.05|4181.45|4181.05|4181.2|4180.8|378
1620315780000|2021-05-06 15:43:00|4181.7|4181.3|4181.95|4181.55|4181.95|4181.55|4181.7|4181.3|589
1620315790000|2021-05-06 15:43:10|4181.7|4181.3|4181.95|4181.55|4181.95|4181.55|4181.7|4181.3|743
1620315800000|2021-05-06 15:43:20|4182.2|4181.8|4182.45|4182.05|4182.45|4182.05|4181.95|4181.55|851
1620315810000|2021-05-06 15:43:30|4182.2|4181.8|4182.7|4182.3|4182.7|4182.3|4182.2|4181.8|1153
1620315820000|2021-05-06 15:43:40|4182.95|4182.55|4183.45|4183.05|4183.45|4183.05|4182.95|4182.55|851
1620315830000|2021-05-06 15:43:50|4183.2|4182.8|4183.2|4182.8|4183.45|4183.05|4183.2|4182.8|661
1620315840000|2021-05-06 15:44:00|4183.45|4183.05|4183.95|4183.55|4184.2|4183.8|4183.45|4183.05|3247
1620315850000|2021-05-06 15:44:10|4183.7|4183.3|4183.45|4183.05|4183.7|4183.3|4183.45|4183.05|1310
1620315860000|2021-05-06 15:44:20|4183.7|4183.3|4183.2|4182.8|4183.7|4183.3|4183.2|4182.8|563
1620315870000|2021-05-06 15:44:30|4182.95|4182.55|4182.95|4182.55|4183.2|4182.8|4182.7|4182.3|1051
1620315880000|2021-05-06 15:44:40|4182.7|4182.3|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|369
1620315890000|2021-05-06 15:44:50|4182.95|4182.55|4182.45|4182.05|4182.95|4182.55|4182.45|4182.05|553
1620315900000|2021-05-06 15:45:00|4182.7|4182.3|4182.7|4182.3|4182.7|4182.3|4182.45|4182.05|729
1620315910000|2021-05-06 15:45:10|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|1177
1620315920000|2021-05-06 15:45:20|4182.2|4181.8|4181.95|4181.55|4182.2|4181.8|4181.95|4181.55|1565
1620315930000|2021-05-06 15:45:30|4181.7|4181.3|4182.2|4181.8|4182.2|4181.8|4181.7|4181.3|1035
1620315940000|2021-05-06 15:45:40|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|745
1620315950000|2021-05-06 15:45:50|4182.7|4182.3|4182.7|4182.3|4182.95|4182.55|4182.45|4182.05|651
1620315960000|2021-05-06 15:46:00|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|519
1620315970000|2021-05-06 15:46:10|4182.7|4182.3|4182.7|4182.3|4182.7|4182.3|4182.45|4182.05|210
1620315980000|2021-05-06 15:46:20|4182.95|4182.55|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|730
1620315990000|2021-05-06 15:46:30|4182.95|4182.55|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|205
1620316000000|2021-05-06 15:46:40|4182.45|4182.05|4182.45|4182.05|4182.45|4182.05|4182.45|4182.05|392
1620316010000|2021-05-06 15:46:50|4182.7|4182.3|4182.7|4182.3|4182.7|4182.3|4182.7|4182.3|260
1620316020000|2021-05-06 15:47:00|4182.95|4182.55|4182.95|4182.55|4183.45|4183.05|4182.95|4182.55|836
1620316030000|2021-05-06 15:47:10|4182.7|4182.3|4182.45|4182.05|4182.95|4182.55|4182.45|4182.05|457
1620316040000|2021-05-06 15:47:20|4182.7|4182.3|4182.2|4181.8|4182.7|4182.3|4181.95|4181.55|544
1620316050000|2021-05-06 15:47:30|4182.45|4182.05|4182.95|4182.55|4182.95|4182.55|4182.45|4182.05|376
1620316060000|2021-05-06 15:47:40|4182.7|4182.3|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|339
1620316070000|2021-05-06 15:47:50|4182.45|4182.05|4182.95|4182.55|4182.95|4182.55|4182.45|4182.05|454
1620316080000|2021-05-06 15:48:00|4183.2|4182.8|4183.7|4183.3|4183.95|4183.55|4183.2|4182.8|1504
1620316090000|2021-05-06 15:48:10|4183.95|4183.55|4183.95|4183.55|4183.95|4183.55|4183.7|4183.3|594
1620316100000|2021-05-06 15:48:20|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.7|4183.3|342
1620316110000|2021-05-06 15:48:30|||||||||432
1620316120000|2021-05-06 15:48:40|4183.7|4183.3|4183.45|4183.05|4183.95|4183.55|4183.45|4183.05|398
1620316130000|2021-05-06 15:48:50|||||||||288
1620316140000|2021-05-06 15:49:00|4183.2|4182.8|4183.2|4182.8|4183.2|4182.8|4182.95|4182.55|414
1620316150000|2021-05-06 15:49:10|4183.32|4182.92|4183.2|4182.8|4183.45|4183.05|4183.2|4182.8|389
1620316160000|2021-05-06 15:49:20|4182.95|4182.55|4183.45|4183.05|4183.45|4183.05|4182.95|4182.55|1224
1620316170000|2021-05-06 15:49:30|4183.7|4183.3|4183.7|4183.3|4183.7|4183.3|4183.7|4183.3|967
1620316180000|2021-05-06 15:49:40|4183.95|4183.55|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|500
1620316190000|2021-05-06 15:49:50|4183.57|4183.17|4183.7|4183.3|4183.7|4183.3|4183.45|4183.05|337
1620316200000|2021-05-06 15:50:00|4183.95|4183.55|4184.2|4183.8|4184.45|4184.05|4183.95|4183.55|936
1620316210000|2021-05-06 15:50:10|4184.45|4184.05|4184.45|4184.05|4184.45|4184.05|4184.2|4183.8|302
1620316220000|2021-05-06 15:50:20|4185.45|4185.05|4185.45|4185.05|4185.7|4185.3|4185.2|4184.8|3239
1620316230000|2021-05-06 15:50:30|4185.2|4184.8|4185.45|4185.05|4185.45|4185.05|4185.2|4184.8|395
1620316240000|2021-05-06 15:50:40|4185.2|4184.8|4185.2|4184.8|4185.2|4184.8|4184.95|4184.55|406
1620316250000|2021-05-06 15:50:50|||||||||51
1620316260000|2021-05-06 15:51:00|4185.45|4185.05|4185.45|4185.05|4185.45|4185.05|4185.45|4185.05|353
1620316270000|2021-05-06 15:51:10|4185.7|4185.3|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|344
1620316280000|2021-05-06 15:51:20|4185.45|4185.05|4186.2|4185.8|4186.45|4186.05|4185.45|4185.05|1429
1620316290000|2021-05-06 15:51:30|4185.95|4185.55|4185.95|4185.55|4185.95|4185.55|4185.95|4185.55|222
1620316300000|2021-05-06 15:51:40|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|661
1620316310000|2021-05-06 15:51:50|4184.45|4184.05|4182.95|4182.55|4184.45|4184.05|4182.95|4182.55|5170
1620316320000|2021-05-06 15:52:00|4182.7|4182.3|4183.95|4183.55|4184.2|4183.8|4182.2|4181.8|1777
1620316330000|2021-05-06 15:52:10|4184.45|4184.05|4183.45|4183.05|4184.45|4184.05|4183.2|4182.8|698
1620316340000|2021-05-06 15:52:20|4183.7|4183.3|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|374
1620316350000|2021-05-06 15:52:30|4183.45|4183.05|4183.2|4182.8|4183.7|4183.3|4182.95|4182.55|701
1620316360000|2021-05-06 15:52:40|4182.95|4182.55|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|640
1620316370000|2021-05-06 15:52:50|4182.45|4182.05|4181.45|4181.05|4182.45|4182.05|4181.45|4181.05|1691
1620316380000|2021-05-06 15:53:00|4181.7|4181.3|4181.95|4181.55|4182.2|4181.8|4181.7|4181.3|2601
1620316390000|2021-05-06 15:53:10|4181.7|4181.3|4182.2|4181.8|4182.2|4181.8|4181.7|4181.3|637
1620316400000|2021-05-06 15:53:20|4182.45|4182.05|4182.2|4181.8|4182.45|4182.05|4182.2|4181.8|1255
1620316410000|2021-05-06 15:53:30|4181.95|4181.55|4181.7|4181.3|4182.2|4181.8|4181.45|4181.05|603
1620316420000|2021-05-06 15:53:40|4181.95|4181.55|4182.2|4181.8|4182.2|4181.8|4181.95|4181.55|536
1620316430000|2021-05-06 15:53:50|4182.45|4182.05|4181.95|4181.55|4182.45|4182.05|4181.7|4181.3|461
1620316440000|2021-05-06 15:54:00|4182.2|4181.8|4181.7|4181.3|4182.45|4182.05|4181.7|4181.3|823
1620316450000|2021-05-06 15:54:10|4181.45|4181.05|4181.7|4181.3|4181.7|4181.3|4181.45|4181.05|622
1620316460000|2021-05-06 15:54:20|4181.45|4181.05|4181.45|4181.05|4181.7|4181.3|4181.2|4180.8|599
1620316470000|2021-05-06 15:54:30|4181.2|4180.8|4181.2|4180.8|4181.2|4180.8|4181.2|4180.8|232
1620316480000|2021-05-06 15:54:40|4181.45|4181.05|4181.2|4180.8|4181.45|4181.05|4181.2|4180.8|536
1620316490000|2021-05-06 15:54:50|4180.95|4180.55|4180.2|4179.8|4180.95|4180.55|4180.2|4179.8|1469
1620316500000|2021-05-06 15:55:00|4180.45|4180.05|4180.7|4180.3|4181.2|4180.8|4180.2|4179.8|1136
1620316510000|2021-05-06 15:55:10|4180.45|4180.05|4180.45|4180.05|4180.7|4180.3|4180.45|4180.05|383
1620316520000|2021-05-06 15:55:20|4180.7|4180.3|4180.7|4180.3|4180.7|4180.3|4180.7|4180.3|1230
1620316530000|2021-05-06 15:55:30|4180.95|4180.55|4181.45|4181.05|4181.45|4181.05|4180.7|4180.3|472
1620316540000|2021-05-06 15:55:40|4181.7|4181.3|4181.7|4181.3|4181.7|4181.3|4181.7|4181.3|346
1620316550000|2021-05-06 15:55:50|4181.45|4181.05|4181.57|4181.17|4181.57|4181.17|4181.45|4181.05|283
1620316560000|2021-05-06 15:56:00|4181.45|4181.05|4181.95|4181.55|4181.95|4181.55|4181.45|4181.05|369
1620316570000|2021-05-06 15:56:10|4181.7|4181.3|4181.7|4181.3|4181.7|4181.3|4181.7|4181.3|241
1620316580000|2021-05-06 15:56:20|4181.95|4181.55|4181.95|4181.55|4181.95|4181.55|4181.7|4181.3|284
1620316590000|2021-05-06 15:56:30|4182.2|4181.8|4181.95|4181.55|4182.2|4181.8|4181.95|4181.55|587
1620316600000|2021-05-06 15:56:40|4181.7|4181.3|4180.45|4180.05|4181.7|4181.3|4180.45|4180.05|787
1620316610000|2021-05-06 15:56:50|4180.2|4179.8|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|1356
1620316620000|2021-05-06 15:57:00|4180.2|4179.8|4180.7|4180.3|4180.7|4180.3|4179.7|4179.3|1280
1620316630000|2021-05-06 15:57:10|4180.45|4180.05|4180.95|4180.55|4180.95|4180.55|4180.45|4180.05|993
1620316640000|2021-05-06 15:57:20|4180.7|4180.3|4180.7|4180.3|4180.95|4180.55|4180.7|4180.3|255
1620316650000|2021-05-06 15:57:30|4180.45|4180.05|4180.45|4180.05|4180.7|4180.3|4180.2|4179.8|420
1620316660000|2021-05-06 15:57:40|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|1162
1620316670000|2021-05-06 15:57:50|4179.7|4179.3|4180.45|4180.05|4180.45|4180.05|4179.45|4179.05|709
1620316680000|2021-05-06 15:58:00|4180.2|4179.8|4180.45|4180.05|4180.7|4180.3|4180.2|4179.8|1250
1620316690000|2021-05-06 15:58:10|4180.2|4179.8|4180.45|4180.05|4180.7|4180.3|4180.2|4179.8|1140
1620316700000|2021-05-06 15:58:20|4180.2|4179.8|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|332
1620316710000|2021-05-06 15:58:30|4180.7|4180.3|4180.45|4180.05|4180.7|4180.3|4180.2|4179.8|369
1620316720000|2021-05-06 15:58:40|||||||||486
1620316730000|2021-05-06 15:58:50|4180.7|4180.3|4180.45|4180.05|4180.7|4180.3|4180.45|4180.05|60
1620316740000|2021-05-06 15:59:00|4180.7|4180.3|4180.7|4180.3|4180.7|4180.3|4180.45|4180.05|263
1620316750000|2021-05-06 15:59:10|4180.95|4180.55|4179.95|4179.55|4180.95|4180.55|4179.95|4179.55|571
1620316760000|2021-05-06 15:59:20|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|4179.7|4179.3|430
1620316770000|2021-05-06 15:59:30|4179.95|4179.55|4179.95|4179.55|4180.45|4180.05|4179.95|4179.55|204
1620316780000|2021-05-06 15:59:40|4180.2|4179.8|4179.7|4179.3|4180.2|4179.8|4179.7|4179.3|1151
1620316790000|2021-05-06 15:59:50|4179.45|4179.05|4179.7|4179.3|4179.7|4179.3|4179.45|4179.05|535
1620316800000|2021-05-06 16:00:00|4179.95|4179.55|4180.45|4180.05|4180.45|4180.05|4179.7|4179.3|626
1620316810000|2021-05-06 16:00:10|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|4179.95|4179.55|391
1620316820000|2021-05-06 16:00:20|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|212
1620316830000|2021-05-06 16:00:30|4179.7|4179.3|4179.7|4179.3|4179.95|4179.55|4179.45|4179.05|427
1620316840000|2021-05-06 16:00:40|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|4179.7|4179.3|242
1620316850000|2021-05-06 16:00:50|4179.7|4179.3|4179.95|4179.55|4179.95|4179.55|4179.7|4179.3|345
1620316860000|2021-05-06 16:01:00|4180.2|4179.8|4180.7|4180.3|4180.7|4180.3|4180.2|4179.8|323
1620316870000|2021-05-06 16:01:10|4180.95|4180.55|4180.45|4180.05|4180.95|4180.55|4180.32|4179.92|1283
1620316880000|2021-05-06 16:01:20|4180.2|4179.8|4179.7|4179.3|4180.45|4180.05|4179.7|4179.3|2157
1620316890000|2021-05-06 16:01:30|4179.2|4178.8|4179.2|4178.8|4179.2|4178.8|4178.95|4178.55|1175
1620316900000|2021-05-06 16:01:40|4179.45|4179.05|4179.2|4178.8|4179.7|4179.3|4179.2|4178.8|447
1620316910000|2021-05-06 16:01:50|4179.45|4179.05|4179.2|4178.8|4179.45|4179.05|4178.95|4178.55|594
1620316920000|2021-05-06 16:02:00|4179.45|4179.05|4179.45|4179.05|4179.7|4179.3|4179.45|4179.05|876
1620316930000|2021-05-06 16:02:10|4179.2|4178.8|4179.2|4178.8|4179.45|4179.05|4179.2|4178.8|578
1620316940000|2021-05-06 16:02:20|4179.45|4179.05|4178.95|4178.55|4179.45|4179.05|4178.95|4178.55|602
1620316950000|2021-05-06 16:02:30|4178.7|4178.3|4178.95|4178.55|4179.2|4178.8|4178.7|4178.3|495
1620316960000|2021-05-06 16:02:40|4179.2|4178.8|4178.95|4178.55|4179.2|4178.8|4178.95|4178.55|410
1620316970000|2021-05-06 16:02:50|4178.7|4178.3|4179.2|4178.8|4179.2|4178.8|4178.7|4178.3|663
1620316980000|2021-05-06 16:03:00|4178.95|4178.55|4179.45|4179.05|4179.45|4179.05|4178.95|4178.55|403
1620316990000|2021-05-06 16:03:10|4179.2|4178.8|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|796
1620317000000|2021-05-06 16:03:20|4179.2|4178.8|4178.95|4178.55|4179.2|4178.8|4178.95|4178.55|1280
1620317010000|2021-05-06 16:03:30|4179.2|4178.8|4178.95|4178.55|4179.2|4178.8|4178.95|4178.55|157
1620317020000|2021-05-06 16:03:40|4179.2|4178.8|4179.2|4178.8|4179.2|4178.8|4178.95|4178.55|348
1620317030000|2021-05-06 16:03:50|4178.95|4178.55|4178.95|4178.55|4179.2|4178.8|4178.95|4178.55|288
1620317040000|2021-05-06 16:04:00|4179.2|4178.8|4179.2|4178.8|4179.2|4178.8|4178.95|4178.55|427
1620317050000|2021-05-06 16:04:10|||||||||221
1620317060000|2021-05-06 16:04:20|4179.45|4179.05|4179.7|4179.3|4179.7|4179.3|4179.45|4179.05|319
1620317070000|2021-05-06 16:04:30|4179.95|4179.55|4180.2|4179.8|4180.45|4180.05|4179.95|4179.55|426
1620317080000|2021-05-06 16:04:40|4179.95|4179.55|4179.95|4179.55|4180.2|4179.8|4179.95|4179.55|361
1620317090000|2021-05-06 16:04:50|4180.2|4179.8|4180.45|4180.05|4180.45|4180.05|4179.95|4179.55|278
1620317100000|2021-05-06 16:05:00|4180.7|4180.3|4180.7|4180.3|4180.7|4180.3|4180.45|4180.05|484
1620317110000|2021-05-06 16:05:10|4180.95|4180.55|4179.7|4179.3|4180.95|4180.55|4179.7|4179.3|403
1620317120000|2021-05-06 16:05:20|4179.95|4179.55|4179.95|4179.55|4180.2|4179.8|4179.95|4179.55|384
1620317130000|2021-05-06 16:05:30|4179.7|4179.3|4179.95|4179.55|4179.95|4179.55|4179.7|4179.3|190
1620317140000|2021-05-06 16:05:40|4179.7|4179.3|4179.95|4179.55|4179.95|4179.55|4179.7|4179.3|211
1620317150000|2021-05-06 16:05:50|4179.7|4179.3|4179.7|4179.3|4179.7|4179.3|4179.2|4178.8|382
1620317160000|2021-05-06 16:06:00|4179.45|4179.05|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|249
1620317170000|2021-05-06 16:06:10|4179.2|4178.8|4179.2|4178.8|4179.2|4178.8|4178.95|4178.55|225
1620317180000|2021-05-06 16:06:20|4179.45|4179.05|4178.95|4178.55|4179.45|4179.05|4178.95|4178.55|1128
1620317190000|2021-05-06 16:06:30|||||||||336
1620317200000|2021-05-06 16:06:40|4178.7|4178.3|4178.2|4177.8|4178.95|4178.55|4178.2|4177.8|1037
1620317210000|2021-05-06 16:06:50|4178.45|4178.05|4178.95|4178.55|4178.95|4178.55|4178.45|4178.05|446
1620317220000|2021-05-06 16:07:00|4178.7|4178.3|4178.45|4178.05|4178.7|4178.3|4178.45|4178.05|452
1620317230000|2021-05-06 16:07:10|4178.2|4177.8|4178.45|4178.05|4178.45|4178.05|4178.2|4177.8|260
1620317240000|2021-05-06 16:07:20|4178.7|4178.3|4178.7|4178.3|4178.95|4178.55|4178.7|4178.3|321
1620317250000|2021-05-06 16:07:30|4178.95|4178.55|4178.7|4178.3|4178.95|4178.55|4178.7|4178.3|190
1620317260000|2021-05-06 16:07:40|4178.95|4178.55|4178.7|4178.3|4178.95|4178.55|4178.45|4178.05|734
1620317270000|2021-05-06 16:07:50|4178.95|4178.55|4178.95|4178.55|4178.95|4178.55|4178.7|4178.3|267
1620317280000|2021-05-06 16:08:00|4179.2|4178.8|4180.2|4179.8|4180.2|4179.8|4179.2|4178.8|477
1620317290000|2021-05-06 16:08:10|4179.95|4179.55|4179.7|4179.3|4179.95|4179.55|4179.7|4179.3|350
1620317300000|2021-05-06 16:08:20|4179.95|4179.55|4179.7|4179.3|4179.95|4179.55|4179.7|4179.3|155
1620317310000|2021-05-06 16:08:30|4179.95|4179.55|4180.2|4179.8|4180.45|4180.05|4179.95|4179.55|209
1620317320000|2021-05-06 16:08:40|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|95
1620317330000|2021-05-06 16:08:50|4179.7|4179.3|4179.45|4179.05|4179.7|4179.3|4179.2|4178.8|226
1620317340000|2021-05-06 16:09:00|4179.2|4178.8|4178.95|4178.55|4179.2|4178.8|4178.95|4178.55|496
1620317350000|2021-05-06 16:09:10|4178.7|4178.3|4178.7|4178.3|4179.2|4178.8|4178.7|4178.3|436
1620317360000|2021-05-06 16:09:20|4178.45|4178.05|4178.7|4178.3|4178.7|4178.3|4178.2|4177.8|354
1620317370000|2021-05-06 16:09:30|4178.45|4178.05|4178.7|4178.3|4178.7|4178.3|4178.2|4177.8|268
1620317380000|2021-05-06 16:09:40|4178.45|4178.05|4178.45|4178.05|4178.7|4178.3|4178.45|4178.05|135
1620317390000|2021-05-06 16:09:50|4178.7|4178.3|4178.45|4178.05|4178.7|4178.3|4178.45|4178.05|195
1620317400000|2021-05-06 16:10:00|4178.7|4178.3|4178.7|4178.3|4178.7|4178.3|4178.45|4178.05|305
1620317410000|2021-05-06 16:10:10|4178.45|4178.05|4178.45|4178.05|4178.7|4178.3|4178.45|4178.05|274
1620317420000|2021-05-06 16:10:20|4178.2|4177.8|4178.7|4178.3|4178.7|4178.3|4178.2|4177.8|311
1620317430000|2021-05-06 16:10:30|4178.45|4178.05|4178.7|4178.3|4178.7|4178.3|4178.45|4178.05|219
1620317440000|2021-05-06 16:10:40|||||||||147
1620317450000|2021-05-06 16:10:50|4178.45|4178.05|4178.2|4177.8|4178.45|4178.05|4178.2|4177.8|956
1620317460000|2021-05-06 16:11:00|4178.45|4178.05|4178.7|4178.3|4179.2|4178.8|4178.45|4178.05|697
1620317470000|2021-05-06 16:11:10|4178.95|4178.55|4178.45|4178.05|4178.95|4178.55|4178.45|4178.05|310
1620317480000|2021-05-06 16:11:20|4178.2|4177.8|4178.7|4178.3|4178.7|4178.3|4178.2|4177.8|484
1620317490000|2021-05-06 16:11:30|4178.82|4178.42|4178.95|4178.55|4179.2|4178.8|4178.7|4178.3|235
1620317500000|2021-05-06 16:11:40|4178.7|4178.3|4178.7|4178.3|4178.7|4178.3|4178.45|4178.05|147
1620317510000|2021-05-06 16:11:50|4178.45|4178.05|4178.45|4178.05|4178.45|4178.05|4178.45|4178.05|47
1620317520000|2021-05-06 16:12:00|4178.2|4177.8|4178.2|4177.8|4178.2|4177.8|4177.95|4177.55|586
1620317530000|2021-05-06 16:12:10|4177.95|4177.55|4177.95|4177.55|4177.95|4177.55|4177.95|4177.55|180
1620317540000|2021-05-06 16:12:20|4178.2|4177.8|4178.2|4177.8|4178.2|4177.8|4177.7|4177.3|508
1620317550000|2021-05-06 16:12:30|4178.45|4178.05|4178.7|4178.3|4178.95|4178.55|4178.2|4177.8|343
1620317560000|2021-05-06 16:12:40|4178.95|4178.55|4179.2|4178.8|4179.2|4178.8|4178.7|4178.3|252
1620317570000|2021-05-06 16:12:50|4178.95|4178.55|4178.7|4178.3|4178.95|4178.55|4178.7|4178.3|890
1620317580000|2021-05-06 16:13:00|4178.95|4178.55|4177.95|4177.55|4178.95|4178.55|4177.95|4177.55|330
1620317590000|2021-05-06 16:13:10|4178.2|4177.8|4177.7|4177.3|4178.2|4177.8|4177.45|4177.05|486
1620317600000|2021-05-06 16:13:20|4177.45|4177.05|4177.45|4177.05|4177.7|4177.3|4177.45|4177.05|270
1620317610000|2021-05-06 16:13:30|4177.7|4177.3|4177.45|4177.05|4177.7|4177.3|4177.45|4177.05|172
1620317620000|2021-05-06 16:13:40|||||||||140
1620317630000|2021-05-06 16:13:50|4177.2|4176.8|4177.2|4176.8|4177.45|4177.05|4176.95|4176.55|539
1620317640000|2021-05-06 16:14:00|||||||||335
1620317650000|2021-05-06 16:14:10|4176.95|4176.55|4177.2|4176.8|4177.2|4176.8|4176.95|4176.55|365
1620317660000|2021-05-06 16:14:20|4177.45|4177.05|4176.95|4176.55|4177.45|4177.05|4176.95|4176.55|798
1620317670000|2021-05-06 16:14:30|||||||||81
1620317680000|2021-05-06 16:14:40|4176.7|4176.3|4176.95|4176.55|4177.2|4176.8|4176.7|4176.3|668
1620317690000|2021-05-06 16:14:50|4176.7|4176.3|4176.7|4176.3|4176.7|4176.3|4176.45|4176.05|454
1620317700000|2021-05-06 16:15:00|4176.95|4176.55|4177.45|4177.05|4177.45|4177.05|4176.7|4176.3|751
1620317710000|2021-05-06 16:15:10|4177.7|4177.3|4177.45|4177.05|4177.7|4177.3|4177.2|4176.8|459
1620317720000|2021-05-06 16:15:20|4177.7|4177.3|4178.2|4177.8|4178.2|4177.8|4177.7|4177.3|761
1620317730000|2021-05-06 16:15:30|4178.45|4178.05|4178.2|4177.8|4178.45|4178.05|4177.95|4177.55|794
1620317740000|2021-05-06 16:15:40|4177.95|4177.55|4178.2|4177.8|4178.2|4177.8|4177.95|4177.55|237
1620317750000|2021-05-06 16:15:50|4178.45|4178.05|4178.2|4177.8|4178.7|4178.3|4177.95|4177.55|640
1620317760000|2021-05-06 16:16:00|4178.32|4177.92|4178.2|4177.8|4178.32|4177.92|4178.2|4177.8|189
1620317770000|2021-05-06 16:16:10|||||||||33
1620317780000|2021-05-06 16:16:20|4178.45|4178.05|4177.95|4177.55|4178.45|4178.05|4177.7|4177.3|322
1620317790000|2021-05-06 16:16:30|4177.7|4177.3|4177.95|4177.55|4177.95|4177.55|4177.7|4177.3|578
1620317800000|2021-05-06 16:16:40|4177.7|4177.3|4177.7|4177.3|4177.7|4177.3|4177.45|4177.05|293
1620317810000|2021-05-06 16:16:50|4177.95|4177.55|4177.95|4177.55|4177.95|4177.55|4177.7|4177.3|108
1620317820000|2021-05-06 16:17:00|4177.7|4177.3|4177.2|4176.8|4177.82|4177.42|4177.2|4176.8|441
1620317830000|2021-05-06 16:17:10|4177.45|4177.05|4177.7|4177.3|4177.7|4177.3|4177.45|4177.05|330
1620317840000|2021-05-06 16:17:20|4177.45|4177.05|4177.95|4177.55|4177.95|4177.55|4177.45|4177.05|251
1620317850000|2021-05-06 16:17:30|4178.2|4177.8|4178.2|4177.8|4178.2|4177.8|4178.2|4177.8|270
1620317860000|2021-05-06 16:17:40|4178.45|4178.05|4178.95|4178.55|4178.95|4178.55|4178.45|4178.05|389
1620317870000|2021-05-06 16:17:50|4179.2|4178.8|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|281
1620317880000|2021-05-06 16:18:00|4179.7|4179.3|4179.7|4179.3|4179.95|4179.55|4179.45|4179.05|591
1620317890000|2021-05-06 16:18:10|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|4179.7|4179.3|1013
1620317900000|2021-05-06 16:18:20|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|299
1620317910000|2021-05-06 16:18:30|4180.45|4180.05|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|250
1620317920000|2021-05-06 16:18:40|4180.2|4179.8|4180.2|4179.8|4180.45|4180.05|4180.2|4179.8|112
1620317930000|2021-05-06 16:18:50|4179.95|4179.55|4179.95|4179.55|4180.2|4179.8|4179.7|4179.3|669
1620317940000|2021-05-06 16:19:00|4179.7|4179.3|4179.95|4179.55|4179.95|4179.55|4179.2|4178.8|917
1620317950000|2021-05-06 16:19:10|4179.7|4179.3|4179.45|4179.05|4179.7|4179.3|4179.45|4179.05|280
1620317960000|2021-05-06 16:19:20|4179.2|4178.8|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|344
1620317970000|2021-05-06 16:19:30|||||||||169
1620317980000|2021-05-06 16:19:40|4179.7|4179.3|4179.2|4178.8|4179.7|4179.3|4179.2|4178.8|239
1620317990000|2021-05-06 16:19:50|4178.95|4178.55|4179.2|4178.8|4179.45|4179.05|4178.95|4178.55|267
1620318000000|2021-05-06 16:20:00|4178.95|4178.55|4179.2|4178.8|4179.2|4178.8|4178.7|4178.3|362
1620318010000|2021-05-06 16:20:10|4179.45|4179.05|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|237
1620318020000|2021-05-06 16:20:20|4179.7|4179.3|4179.7|4179.3|4179.7|4179.3|4179.7|4179.3|86
1620318030000|2021-05-06 16:20:30|4179.57|4179.17|4179.7|4179.3|4179.7|4179.3|4179.57|4179.17|165
1620318040000|2021-05-06 16:20:40|4179.45|4179.05|4180.2|4179.8|4180.2|4179.8|4179.45|4179.05|268
1620318050000|2021-05-06 16:20:50|4180.45|4180.05|4180.45|4180.05|4180.45|4180.05|4180.45|4180.05|88
1620318060000|2021-05-06 16:21:00|4180.95|4180.55|4180.95|4180.55|4180.95|4180.55|4180.95|4180.55|253
1620318070000|2021-05-06 16:21:10|4181.2|4180.8|4181.45|4181.05|4181.45|4181.05|4181.2|4180.8|202
1620318080000|2021-05-06 16:21:20|4181.2|4180.8|4181.2|4180.8|4181.2|4180.8|4181.2|4180.8|276
1620318090000|2021-05-06 16:21:30|4181.45|4181.05|4181.2|4180.8|4181.45|4181.05|4181.2|4180.8|360
1620318100000|2021-05-06 16:21:40|4181.45|4181.05|4180.7|4180.3|4181.45|4181.05|4180.7|4180.3|294
1620318110000|2021-05-06 16:21:50|4180.45|4180.05|4180.45|4180.05|4180.7|4180.3|4180.45|4180.05|191
1620318120000|2021-05-06 16:22:00|4180.7|4180.3|4179.7|4179.3|4180.7|4180.3|4179.7|4179.3|947
1620318130000|2021-05-06 16:22:10|4179.45|4179.05|4179.7|4179.3|4179.7|4179.3|4179.2|4178.8|425
1620318140000|2021-05-06 16:22:20|4179.95|4179.55|4179.95|4179.55|4180.2|4179.8|4179.7|4179.3|376
1620318150000|2021-05-06 16:22:30|4179.7|4179.3|4179.2|4178.8|4179.95|4179.55|4179.2|4178.8|201
1620318160000|2021-05-06 16:22:40|4179.45|4179.05|4179.7|4179.3|4179.7|4179.3|4179.45|4179.05|176
1620318170000|2021-05-06 16:22:50|4179.45|4179.05|4179.7|4179.3|4179.95|4179.55|4179.45|4179.05|206
1620318180000|2021-05-06 16:23:00|4179.45|4179.05|4179.45|4179.05|4179.45|4179.05|4178.95|4178.55|338
1620318190000|2021-05-06 16:23:10|4179.2|4178.8|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|212
1620318200000|2021-05-06 16:23:20|4179.2|4178.8|4179.45|4179.05|4179.45|4179.05|4179.2|4178.8|112
1620318210000|2021-05-06 16:23:30|4179.7|4179.3|4179.7|4179.3|4179.7|4179.3|4179.7|4179.3|145
1620318220000|2021-05-06 16:23:40|||||||||167
1620318230000|2021-05-06 16:23:50|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|4179.95|4179.55|147
1620318240000|2021-05-06 16:24:00|4180.2|4179.8|4179.95|4179.55|4180.2|4179.8|4179.7|4179.3|281
1620318250000|2021-05-06 16:24:10|4180.2|4179.8|4179.95|4179.55|4180.2|4179.8|4179.95|4179.55|230
1620318260000|2021-05-06 16:24:20|4180.2|4179.8|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|80
1620318270000|2021-05-06 16:24:30|4180.7|4180.3|4181.2|4180.8|4181.2|4180.8|4180.7|4180.3|568
1620318280000|2021-05-06 16:24:40|4180.95|4180.55|4181.2|4180.8|4181.2|4180.8|4180.95|4180.55|169
1620318290000|2021-05-06 16:24:50|4180.95|4180.55|4181.2|4180.8|4181.2|4180.8|4180.95|4180.55|71
1620318300000|2021-05-06 16:25:00|4180.95|4180.55|4181.2|4180.8|4181.2|4180.8|4180.7|4180.3|211
1620318310000|2021-05-06 16:25:10|4181.45|4181.05|4182.2|4181.8|4182.7|4182.3|4181.45|4181.05|1322
1620318320000|2021-05-06 16:25:20|4181.95|4181.55|4182.7|4182.3|4182.7|4182.3|4181.95|4181.55|329
1620318330000|2021-05-06 16:25:30|4182.95|4182.55|4183.95|4183.55|4183.95|4183.55|4182.95|4182.55|980
1620318340000|2021-05-06 16:25:40|4183.7|4183.3|4183.95|4183.55|4183.95|4183.55|4183.7|4183.3|465
1620318350000|2021-05-06 16:25:50|4183.7|4183.3|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|305
1620318360000|2021-05-06 16:26:00|4183.95|4183.55|4183.95|4183.55|4183.95|4183.55|4183.7|4183.3|200
1620318370000|2021-05-06 16:26:10|4184.2|4183.8|4184.2|4183.8|4184.2|4183.8|4184.2|4183.8|791
1620318380000|2021-05-06 16:26:20|4183.95|4183.55|4184.2|4183.8|4184.2|4183.8|4183.95|4183.55|363
1620318390000|2021-05-06 16:26:30|4184.45|4184.05|4184.45|4184.05|4184.7|4184.3|4184.2|4183.8|820
1620318400000|2021-05-06 16:26:40|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.95|4183.55|421
1620318410000|2021-05-06 16:26:50|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.95|4183.55|184
1620318420000|2021-05-06 16:27:00|4184.2|4183.8|4184.45|4184.05|4184.45|4184.05|4183.95|4183.55|270
1620318430000|2021-05-06 16:27:10|4184.7|4184.3|4184.7|4184.3|4184.95|4184.55|4184.7|4184.3|374
1620318440000|2021-05-06 16:27:20|4184.95|4184.55|4184.95|4184.55|4184.95|4184.55|4184.95|4184.55|129
1620318450000|2021-05-06 16:27:30|4185.2|4184.8|4184.95|4184.55|4185.2|4184.8|4184.95|4184.55|500
1620318460000|2021-05-06 16:27:40|4185.07|4184.67|4185.07|4184.67|4185.2|4184.8|4184.95|4184.55|272
1620318470000|2021-05-06 16:27:50|4185.2|4184.8|4185.2|4184.8|4185.45|4185.05|4184.95|4184.55|465
1620318480000|2021-05-06 16:28:00|4185.45|4185.05|4185.2|4184.8|4185.45|4185.05|4185.2|4184.8|154
1620318490000|2021-05-06 16:28:10|4184.95|4184.55|4184.95|4184.55|4185.2|4184.8|4184.95|4184.55|408
1620318500000|2021-05-06 16:28:20|4185.2|4184.8|4184.95|4184.55|4185.2|4184.8|4184.95|4184.55|349
1620318510000|2021-05-06 16:28:30|4185.2|4184.8|4185.2|4184.8|4185.2|4184.8|4184.95|4184.55|126
1620318520000|2021-05-06 16:28:40|4185.45|4185.05|4184.95|4184.55|4185.45|4185.05|4184.95|4184.55|200
1620318530000|2021-05-06 16:28:50|4185.2|4184.8|4185.2|4184.8|4185.2|4184.8|4185.2|4184.8|54
1620318540000|2021-05-06 16:29:00|4184.95|4184.55|4185.2|4184.8|4185.2|4184.8|4184.95|4184.55|245
1620318550000|2021-05-06 16:29:10|4185.45|4185.05|4185.2|4184.8|4185.45|4185.05|4185.2|4184.8|101
1620318560000|2021-05-06 16:29:20|4185.45|4185.05|4185.45|4185.05|4185.45|4185.05|4185.45|4185.05|113
1620318570000|2021-05-06 16:29:30|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|232
1620318580000|2021-05-06 16:29:40|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|182
1620318590000|2021-05-06 16:29:50|4185.7|4185.3|4185.7|4185.3|4185.95|4185.55|4185.45|4185.05|371
1620318600000|2021-05-06 16:30:00|4185.95|4185.55|4186.2|4185.8|4186.2|4185.8|4185.95|4185.55|417
1620318610000|2021-05-06 16:30:10|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|398
1620318620000|2021-05-06 16:30:20|4185.7|4185.3|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|248
1620318630000|2021-05-06 16:30:30|4185.95|4185.55|4185.95|4185.55|4186.2|4185.8|4185.95|4185.55|351
1620318640000|2021-05-06 16:30:40|4185.7|4185.3|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|112
1620318650000|2021-05-06 16:30:50|4185.45|4185.05|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|202
1620318660000|2021-05-06 16:31:00|4185.45|4185.05|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|638
1620318670000|2021-05-06 16:31:10|4185.2|4184.8|4185.45|4185.05|4185.45|4185.05|4185.2|4184.8|183
1620318680000|2021-05-06 16:31:20|4185.2|4184.8|4185.2|4184.8|4185.45|4185.05|4185.2|4184.8|88
1620318690000|2021-05-06 16:31:30|4185.45|4185.05|4185.2|4184.8|4185.45|4185.05|4184.95|4184.55|230
1620318700000|2021-05-06 16:31:40|4184.95|4184.55|4185.2|4184.8|4185.2|4184.8|4184.95|4184.55|85
1620318710000|2021-05-06 16:31:50|4185.45|4185.05|4185.45|4185.05|4185.45|4185.05|4185.45|4185.05|163
1620318720000|2021-05-06 16:32:00|4185.2|4184.8|4185.7|4185.3|4185.7|4185.3|4185.2|4184.8|475
1620318730000|2021-05-06 16:32:10|4185.45|4185.05|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|488
1620318740000|2021-05-06 16:32:20|4185.45|4185.05|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|153
1620318750000|2021-05-06 16:32:30|||||||||151
1620318760000|2021-05-06 16:32:40|4185.95|4185.55|4185.45|4185.05|4185.95|4185.55|4185.45|4185.05|323
1620318770000|2021-05-06 16:32:50|4185.7|4185.3|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|179
1620318780000|2021-05-06 16:33:00|4185.95|4185.55|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|216
1620318790000|2021-05-06 16:33:10|||||||||240
1620318800000|2021-05-06 16:33:20|4185.45|4185.05|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|188
1620318810000|2021-05-06 16:33:30|4185.57|4185.17|4185.45|4185.05|4185.57|4185.17|4185.2|4184.8|267
1620318820000|2021-05-06 16:33:40|4185.2|4184.8|4185.45|4185.05|4185.45|4185.05|4185.2|4184.8|204
1620318830000|2021-05-06 16:33:50|4185.32|4184.92|4185.45|4185.05|4185.45|4185.05|4185.2|4184.8|141
1620318840000|2021-05-06 16:34:00|4185.7|4185.3|4185.2|4184.8|4185.7|4185.3|4185.2|4184.8|255
1620318850000|2021-05-06 16:34:10|4185.45|4185.05|4184.45|4184.05|4185.45|4185.05|4184.2|4183.8|561
1620318860000|2021-05-06 16:34:20|4184.2|4183.8|4184.7|4184.3|4184.7|4184.3|4184.2|4183.8|253
1620318870000|2021-05-06 16:34:30|4184.45|4184.05|4184.45|4184.05|4184.45|4184.05|4184.2|4183.8|236
1620318880000|2021-05-06 16:34:40|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.95|4183.55|255
1620318890000|2021-05-06 16:34:50|||||||||120
1620318900000|2021-05-06 16:35:00|4184.07|4183.67|4184.45|4184.05|4184.45|4184.05|4183.95|4183.55|761
1620318910000|2021-05-06 16:35:10|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.7|4183.3|427
1620318920000|2021-05-06 16:35:20|4183.7|4183.3|4182.95|4182.55|4183.95|4183.55|4182.95|4182.55|614
1620318930000|2021-05-06 16:35:30|4183.2|4182.8|4180.2|4179.8|4183.2|4182.8|4179.95|4179.55|5493
1620318940000|2021-05-06 16:35:40|4180.45|4180.05|4180.95|4180.55|4181.2|4180.8|4180.2|4179.8|917
1620318950000|2021-05-06 16:35:50|4180.7|4180.3|4180.7|4180.3|4180.7|4180.3|4180.2|4179.8|534
1620318960000|2021-05-06 16:36:00|4180.95|4180.55|4181.2|4180.8|4181.45|4181.05|4180.95|4180.55|675
1620318970000|2021-05-06 16:36:10|4180.95|4180.55|4181.7|4181.3|4181.7|4181.3|4180.7|4180.3|300
1620318980000|2021-05-06 16:36:20|4181.45|4181.05|4181.7|4181.3|4181.7|4181.3|4181.45|4181.05|173
1620318990000|2021-05-06 16:36:30|4181.95|4181.55|4181.7|4181.3|4181.95|4181.55|4181.45|4181.05|299
1620319000000|2021-05-06 16:36:40|4181.45|4181.05|4180.95|4180.55|4181.7|4181.3|4180.95|4180.55|277
1620319010000|2021-05-06 16:36:50|4181.2|4180.8|4180.7|4180.3|4181.2|4180.8|4180.45|4180.05|392
1620319020000|2021-05-06 16:37:00|4180.95|4180.55|4181.2|4180.8|4181.2|4180.8|4180.7|4180.3|246
1620319030000|2021-05-06 16:37:10|4180.95|4180.55|4181.45|4181.05|4181.45|4181.05|4180.95|4180.55|305
1620319040000|2021-05-06 16:37:20|4180.95|4180.55|4180.7|4180.3|4180.95|4180.55|4180.7|4180.3|338
1620319050000|2021-05-06 16:37:30|4180.45|4180.05|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|239
1620319060000|2021-05-06 16:37:40|4180.2|4179.8|4179.95|4179.55|4180.2|4179.8|4179.95|4179.55|129
1620319070000|2021-05-06 16:37:50|4179.7|4179.3|4179.7|4179.3|4179.95|4179.55|4179.7|4179.3|306
1620319080000|2021-05-06 16:38:00|4179.95|4179.55|4180.7|4180.3|4180.7|4180.3|4179.95|4179.55|526
1620319090000|2021-05-06 16:38:10|4180.45|4180.05|4180.45|4180.05|4180.7|4180.3|4180.45|4180.05|299
1620319100000|2021-05-06 16:38:20|||||||||491
1620319110000|2021-05-06 16:38:30|4180.2|4179.8|4180.2|4179.8|4180.2|4179.8|4180.07|4179.67|129
1620319120000|2021-05-06 16:38:40|4179.95|4179.55|4180.2|4179.8|4180.2|4179.8|4179.95|4179.55|107
1620319130000|2021-05-06 16:38:50|4180.45|4180.05|4180.7|4180.3|4180.7|4180.3|4180.45|4180.05|219
1620319140000|2021-05-06 16:39:00|4180.45|4180.05|4180.2|4179.8|4180.45|4180.05|4180.2|4179.8|522
1620319150000|2021-05-06 16:39:10|4180.45|4180.05|4180.2|4179.8|4180.45|4180.05|4180.2|4179.8|321
1620319160000|2021-05-06 16:39:20|4180.32|4179.92|4180.95|4180.55|4180.95|4180.55|4180.2|4179.8|310
1620319170000|2021-05-06 16:39:30|4181.2|4180.8|4180.95|4180.55|4181.2|4180.8|4180.95|4180.55|209
1620319180000|2021-05-06 16:39:40|4180.7|4180.3|4180.7|4180.3|4180.95|4180.55|4180.7|4180.3|235
1620319190000|2021-05-06 16:39:50|4180.82|4180.42|4180.95|4180.55|4180.95|4180.55|4180.7|4180.3|231
1620319200000|2021-05-06 16:40:00|4181.07|4180.67|4180.7|4180.3|4181.2|4180.8|4180.45|4180.05|299
1620319210000|2021-05-06 16:40:10|4180.95|4180.55|4181.2|4180.8|4181.2|4180.8|4180.95|4180.55|295
1620319220000|2021-05-06 16:40:20|||||||||54
1620319230000|2021-05-06 16:40:30|4181.45|4181.05|4181.7|4181.3|4181.7|4181.3|4181.2|4180.8|396
1620319240000|2021-05-06 16:40:40|4181.95|4181.55|4182.45|4182.05|4182.45|4182.05|4181.95|4181.55|294
1620319250000|2021-05-06 16:40:50|4182.7|4182.3|4182.45|4182.05|4183.45|4183.05|4182.45|4182.05|864
1620319260000|2021-05-06 16:41:00|4182.7|4182.3|4181.95|4181.55|4182.7|4182.3|4181.95|4181.55|361
1620319270000|2021-05-06 16:41:10|4182.07|4181.67|4182.3|4181.9|4182.43|4182.03|4181.95|4181.55|170
1620319280000|2021-05-06 16:41:20|4182.18|4181.78|4181.68|4181.28|4182.18|4181.78|4181.68|4181.28|284
1620319290000|2021-05-06 16:41:30|||||||||28
1620319300000|2021-05-06 16:41:40|4181.73|4181.33|4181.73|4181.33|4181.73|4181.33|4181.73|4181.33|12
1620319310000|2021-05-06 16:41:50|4181.93|4181.53|4182.18|4181.78|4182.43|4182.03|4181.93|4181.53|332
1620319320000|2021-05-06 16:42:00|4182.43|4182.03|4181.93|4181.53|4182.43|4182.03|4181.93|4181.53|137
1620319330000|2021-05-06 16:42:10|4182.18|4181.78|4182.18|4181.78|4182.43|4182.03|4182.18|4181.78|88
1620319340000|2021-05-06 16:42:20|4182.43|4182.03|4182.43|4182.03|4182.68|4182.28|4182.43|4182.03|116
1620319350000|2021-05-06 16:42:30|4182.68|4182.28|4182.68|4182.28|4182.68|4182.28|4182.18|4181.78|126
1620319360000|2021-05-06 16:42:40|4182.43|4182.03|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|15
1620319370000|2021-05-06 16:42:50|4182.93|4182.53|4183.05|4182.65|4183.43|4183.03|4182.93|4182.53|245
1620319380000|2021-05-06 16:43:00|4182.93|4182.53|4183.43|4183.03|4183.43|4183.03|4182.93|4182.53|203
1620319390000|2021-05-06 16:43:10|4183.18|4182.78|4183.18|4182.78|4183.18|4182.78|4183.18|4182.78|14
1620319400000|2021-05-06 16:43:20|4182.68|4182.28|4182.93|4182.53|4183.18|4182.78|4182.68|4182.28|194
1620319410000|2021-05-06 16:43:30|4183.18|4182.78|4182.93|4182.53|4183.18|4182.78|4182.93|4182.53|76
1620319420000|2021-05-06 16:43:40|4183.18|4182.78|4183.18|4182.78|4183.18|4182.78|4182.68|4182.28|100
1620319430000|2021-05-06 16:43:50|4182.93|4182.53|4183.43|4183.03|4183.68|4183.28|4182.93|4182.53|253
1620319440000|2021-05-06 16:44:00|4183.18|4182.78|4183.43|4183.03|4183.93|4183.53|4183.18|4182.78|186
1620319450000|2021-05-06 16:44:10|4183.68|4183.28|4183.18|4182.78|4183.68|4183.28|4183.18|4182.78|244
1620319460000|2021-05-06 16:44:20|4183.43|4183.03|4183.43|4183.03|4183.68|4183.28|4183.18|4182.78|184
1620319470000|2021-05-06 16:44:30|4183.55|4183.15|4183.68|4183.28|4183.68|4183.28|4183.43|4183.03|165
1620319480000|2021-05-06 16:44:40|4183.93|4183.53|4183.68|4183.28|4183.93|4183.53|4183.68|4183.28|130
1620319490000|2021-05-06 16:44:50|4183.93|4183.53|4183.68|4183.28|4183.93|4183.53|4183.68|4183.28|159
1620319500000|2021-05-06 16:45:00|4183.43|4183.03|4183.93|4183.53|4183.93|4183.53|4183.43|4183.03|168
1620319510000|2021-05-06 16:45:10|4184.18|4183.78|4184.18|4183.78|4184.43|4184.03|4184.18|4183.78|350
1620319520000|2021-05-06 16:45:20|4184.43|4184.03|4184.18|4183.78|4184.43|4184.03|4183.93|4183.53|197
1620319530000|2021-05-06 16:45:30|4183.93|4183.53|4182.93|4182.53|4183.93|4183.53|4182.68|4182.28|313
1620319540000|2021-05-06 16:45:40|4183.18|4182.78|4182.93|4182.53|4183.18|4182.78|4182.93|4182.53|60
1620319550000|2021-05-06 16:45:50|4182.8|4182.4|4182.93|4182.53|4183.18|4182.78|4182.68|4182.28|292
1620319560000|2021-05-06 16:46:00|4182.43|4182.03|4182.18|4181.78|4182.43|4182.03|4182.18|4181.78|268
1620319570000|2021-05-06 16:46:10|4182.43|4182.03|4182.18|4181.78|4182.68|4182.28|4182.18|4181.78|133
1620319580000|2021-05-06 16:46:20|4182.43|4182.03|4182.43|4182.03|4182.8|4182.4|4182.43|4182.03|163
1620319590000|2021-05-06 16:46:30|4182.68|4182.28|4182.43|4182.03|4182.93|4182.53|4182.43|4182.03|107
1620319600000|2021-05-06 16:46:40|4182.68|4182.28|4182.43|4182.03|4182.68|4182.28|4182.18|4181.78|51
1620319610000|2021-05-06 16:46:50|4182.68|4182.28|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|68
1620319620000|2021-05-06 16:47:00|4182.43|4182.03|4182.43|4182.03|4182.55|4182.15|4182.18|4181.78|184
1620319630000|2021-05-06 16:47:10|4182.68|4182.28|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|55
1620319640000|2021-05-06 16:47:20|4182.43|4182.03|4182.93|4182.53|4183.18|4182.78|4182.43|4182.03|304
1620319650000|2021-05-06 16:47:30|4182.68|4182.28|4182.43|4182.03|4182.68|4182.28|4182.43|4182.03|137
1620319660000|2021-05-06 16:47:40|4182.68|4182.28|4182.43|4182.03|4182.68|4182.28|4182.18|4181.78|110
1620319670000|2021-05-06 16:47:50|4182.3|4181.9|4182.43|4182.03|4182.43|4182.03|4181.93|4181.53|173
1620319680000|2021-05-06 16:48:00|4182.18|4181.78|4182.68|4182.28|4182.93|4182.53|4182.18|4181.78|176
1620319690000|2021-05-06 16:48:10|4182.43|4182.03|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|138
1620319700000|2021-05-06 16:48:20|4182.43|4182.03|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|90
1620319710000|2021-05-06 16:48:30|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|4182.18|4181.78|201
1620319720000|2021-05-06 16:48:40|4182.18|4181.78|4181.93|4181.53|4182.18|4181.78|4181.93|4181.53|87
1620319730000|2021-05-06 16:48:50|4182.18|4181.78|4181.43|4181.03|4182.18|4181.78|4181.43|4181.03|343
1620319740000|2021-05-06 16:49:00|4181.18|4180.78|4181.18|4180.78|4181.18|4180.78|4180.93|4180.53|489
1620319750000|2021-05-06 16:49:10|4180.93|4180.53|4181.43|4181.03|4181.43|4181.03|4180.93|4180.53|222
1620319760000|2021-05-06 16:49:20|4181.18|4180.78|4181.43|4181.03|4181.43|4181.03|4181.18|4180.78|250
1620319770000|2021-05-06 16:49:30|4181.68|4181.28|4181.43|4181.03|4181.68|4181.28|4181.43|4181.03|156
1620319780000|2021-05-06 16:49:40|4181.68|4181.28|4181.93|4181.53|4181.93|4181.53|4181.68|4181.28|333
1620319790000|2021-05-06 16:49:50|4181.68|4181.28|4181.93|4181.53|4181.93|4181.53|4181.43|4181.03|316
1620319800000|2021-05-06 16:50:00|4182.18|4181.78|4182.93|4182.53|4183.18|4182.78|4182.18|4181.78|708
1620319810000|2021-05-06 16:50:10|4182.68|4182.28|4183.18|4182.78|4183.18|4182.78|4182.68|4182.28|212
1620319820000|2021-05-06 16:50:20|4182.93|4182.53|4183.18|4182.78|4183.18|4182.78|4182.93|4182.53|213
1620319830000|2021-05-06 16:50:30|4182.93|4182.53|4182.68|4182.28|4182.93|4182.53|4182.43|4182.03|138
1620319840000|2021-05-06 16:50:40|4182.93|4182.53|4183.18|4182.78|4183.18|4182.78|4182.93|4182.53|177
1620319850000|2021-05-06 16:50:50|4183.43|4183.03|4183.18|4182.78|4183.43|4183.03|4182.93|4182.53|232
1620319860000|2021-05-06 16:51:00|4182.93|4182.53|4182.93|4182.53|4182.93|4182.53|4182.93|4182.53|84
1620319870000|2021-05-06 16:51:10|4182.68|4182.28|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|195
1620319880000|2021-05-06 16:51:20|4182.43|4182.03|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|160
1620319890000|2021-05-06 16:51:30|4182.93|4182.53|4183.18|4182.78|4183.18|4182.78|4182.93|4182.53|51
1620319900000|2021-05-06 16:51:40|4182.93|4182.53|4182.68|4182.28|4183.18|4182.78|4182.43|4182.03|282
1620319910000|2021-05-06 16:51:50|4182.43|4182.03|4182.68|4182.28|4182.68|4182.28|4182.18|4181.78|358
1620319920000|2021-05-06 16:52:00|4182.93|4182.53|4183.18|4182.78|4183.18|4182.78|4182.93|4182.53|459
1620319930000|2021-05-06 16:52:10|4182.93|4182.53|4182.93|4182.53|4182.93|4182.53|4182.93|4182.53|528
1620319940000|2021-05-06 16:52:20|4183.18|4182.78|4182.93|4182.53|4183.18|4182.78|4182.93|4182.53|129
1620319950000|2021-05-06 16:52:30|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|4182.18|4181.78|406
1620319960000|2021-05-06 16:52:40|4182.55|4182.15|4183.68|4183.28|4183.68|4183.28|4182.43|4182.03|445
1620319970000|2021-05-06 16:52:50|4183.93|4183.53|4184.18|4183.78|4184.18|4183.78|4183.93|4183.53|497
1620319980000|2021-05-06 16:53:00|4184.43|4184.03|4184.18|4183.78|4184.68|4184.28|4184.18|4183.78|510
1620319990000|2021-05-06 16:53:10|4183.93|4183.53|4183.68|4183.28|4183.93|4183.53|4183.68|4183.28|206
1620320000000|2021-05-06 16:53:20|4183.43|4183.03|4183.43|4183.03|4183.43|4183.03|4183.18|4182.78|221
1620320010000|2021-05-06 16:53:30|4183.68|4183.28|4183.18|4182.78|4183.68|4183.28|4183.18|4182.78|209
1620320020000|2021-05-06 16:53:40|4182.93|4182.53|4182.93|4182.53|4183.18|4182.78|4182.93|4182.53|141
1620320030000|2021-05-06 16:53:50|4182.68|4182.28|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|149
1620320040000|2021-05-06 16:54:00|4182.55|4182.15|4182.93|4182.53|4182.93|4182.53|4182.43|4182.03|157
1620320050000|2021-05-06 16:54:10|4182.68|4182.28|4182.93|4182.53|4183.18|4182.78|4182.68|4182.28|368
1620320060000|2021-05-06 16:54:20|4183.18|4182.78|4183.18|4182.78|4183.18|4182.78|4182.93|4182.53|86
1620320070000|2021-05-06 16:54:30|4182.93|4182.53|4182.43|4182.03|4182.93|4182.53|4182.43|4182.03|138
1620320080000|2021-05-06 16:54:40|4182.68|4182.28|4182.68|4182.28|4182.93|4182.53|4182.68|4182.28|330
1620320090000|2021-05-06 16:54:50|4182.93|4182.53|4182.93|4182.53|4182.93|4182.53|4182.68|4182.28|83
1620320100000|2021-05-06 16:55:00|4182.68|4182.28|4182.43|4182.03|4182.68|4182.28|4182.18|4181.78|205
1620320110000|2021-05-06 16:55:10|4182.18|4181.78|4181.68|4181.28|4182.18|4181.78|4181.68|4181.28|429
1620320120000|2021-05-06 16:55:20|4181.93|4181.53|4181.68|4181.28|4181.93|4181.53|4181.68|4181.28|117
1620320130000|2021-05-06 16:55:30|4181.43|4181.03|4181.18|4180.78|4181.43|4181.03|4181.18|4180.78|614
1620320140000|2021-05-06 16:55:40|4181.43|4181.03|4181.68|4181.28|4181.68|4181.28|4181.18|4180.78|222
1620320150000|2021-05-06 16:55:50|4181.43|4181.03|4181.68|4181.28|4181.68|4181.28|4181.43|4181.03|188
1620320160000|2021-05-06 16:56:00|4181.43|4181.03|4181.93|4181.53|4182.18|4181.78|4181.43|4181.03|281
1620320170000|2021-05-06 16:56:10|4182.18|4181.78|4182.93|4182.53|4182.93|4182.53|4182.18|4181.78|292
1620320180000|2021-05-06 16:56:20|4182.68|4182.28|4182.68|4182.28|4182.93|4182.53|4182.68|4182.28|139
1620320190000|2021-05-06 16:56:30|4182.43|4182.03|4181.43|4181.03|4182.43|4182.03|4181.43|4181.03|175
1620320200000|2021-05-06 16:56:40|4181.18|4180.78|4180.93|4180.53|4181.18|4180.78|4180.93|4180.53|310
1620320210000|2021-05-06 16:56:50|4180.68|4180.28|4181.43|4181.03|4181.43|4181.03|4180.68|4180.28|518
1620320220000|2021-05-06 16:57:00|4181.68|4181.28|4182.18|4181.78|4182.43|4182.03|4181.68|4181.28|460
1620320230000|2021-05-06 16:57:10|4182.43|4182.03|4182.68|4182.28|4182.68|4182.28|4182.18|4181.78|218
1620320240000|2021-05-06 16:57:20|4182.43|4182.03|4182.18|4181.78|4182.43|4182.03|4181.93|4181.53|173
1620320250000|2021-05-06 16:57:30|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|91
1620320260000|2021-05-06 16:57:40|4182.18|4181.78|4182.18|4181.78|4182.43|4182.03|4182.18|4181.78|149
1620320270000|2021-05-06 16:57:50|4181.68|4181.28|4181.93|4181.53|4181.93|4181.53|4181.68|4181.28|204
1620320280000|2021-05-06 16:58:00|4181.68|4181.28|4181.68|4181.28|4181.68|4181.28|4181.43|4181.03|572
1620320290000|2021-05-06 16:58:10|4181.43|4181.03|4181.43|4181.03|4181.68|4181.28|4181.43|4181.03|168
1620320300000|2021-05-06 16:58:20|4180.93|4180.53|4181.18|4180.78|4181.18|4180.78|4180.93|4180.53|332
1620320310000|2021-05-06 16:58:30|4180.93|4180.53|4180.93|4180.53|4181.18|4180.78|4180.93|4180.53|226
1620320320000|2021-05-06 16:58:40|4180.68|4180.28|4180.68|4180.28|4180.93|4180.53|4180.68|4180.28|439
1620320330000|2021-05-06 16:58:50|4180.43|4180.03|4180.68|4180.28|4180.68|4180.28|4180.43|4180.03|202
1620320340000|2021-05-06 16:59:00|4180.93|4180.53|4181.18|4180.78|4181.43|4181.03|4180.68|4180.28|895
1620320350000|2021-05-06 16:59:10|4180.93|4180.53|4180.68|4180.28|4181.18|4180.78|4180.68|4180.28|392
1620320360000|2021-05-06 16:59:20|4180.43|4180.03|4180.93|4180.53|4180.93|4180.53|4180.18|4179.78|347
1620320370000|2021-05-06 16:59:30|4181.18|4180.78|4181.18|4180.78|4181.18|4180.78|4180.93|4180.53|471
1620320380000|2021-05-06 16:59:40|4180.93|4180.53|4180.68|4180.28|4181.18|4180.78|4180.68|4180.28|422
1620320390000|2021-05-06 16:59:50|4180.93|4180.53|4180.43|4180.03|4180.93|4180.53|4180.43|4180.03|204
1620320400000|2021-05-06 17:00:00|4180.18|4179.78|4181.18|4180.78|4181.18|4180.78|4179.68|4179.28|948
1620320410000|2021-05-06 17:00:10|4181.43|4181.03|4181.93|4181.53|4182.18|4181.78|4181.18|4180.78|407
1620320420000|2021-05-06 17:00:20|4182.18|4181.78|4182.43|4182.03|4182.68|4182.28|4181.93|4181.53|382
1620320430000|2021-05-06 17:00:30|4181.93|4181.53|4181.93|4181.53|4182.18|4181.78|4181.93|4181.53|238
1620320440000|2021-05-06 17:00:40|4181.68|4181.28|4181.93|4181.53|4181.93|4181.53|4181.68|4181.28|181
1620320450000|2021-05-06 17:00:50|4182.18|4181.78|4181.93|4181.53|4182.18|4181.78|4181.93|4181.53|146
1620320460000|2021-05-06 17:01:00|4182.18|4181.78|4182.43|4182.03|4182.68|4182.28|4182.18|4181.78|302
1620320470000|2021-05-06 17:01:10|4182.18|4181.78|4182.68|4182.28|4182.68|4182.28|4182.18|4181.78|154
1620320480000|2021-05-06 17:01:20|4182.93|4182.53|4182.68|4182.28|4183.43|4183.03|4182.68|4182.28|446
1620320490000|2021-05-06 17:01:30|4182.43|4182.03|4181.93|4181.53|4182.43|4182.03|4181.68|4181.28|170
1620320500000|2021-05-06 17:01:40|4182.18|4181.78|4182.18|4181.78|4182.43|4182.03|4182.18|4181.78|104
1620320510000|2021-05-06 17:01:50|4182.43|4182.03|4182.18|4181.78|4182.43|4182.03|4181.93|4181.53|225
1620320520000|2021-05-06 17:02:00|4182.3|4181.9|4182.68|4182.28|4182.93|4182.53|4182.18|4181.78|171
1620320530000|2021-05-06 17:02:10|4182.93|4182.53|4182.68|4182.28|4182.93|4182.53|4182.68|4182.28|165
1620320540000|2021-05-06 17:02:20|4182.93|4182.53|4183.18|4182.78|4183.18|4182.78|4182.93|4182.53|114
1620320550000|2021-05-06 17:02:30|4183.43|4183.03|4182.93|4182.53|4183.43|4183.03|4182.93|4182.53|256
1620320560000|2021-05-06 17:02:40|4183.18|4182.78|4182.68|4182.28|4183.18|4182.78|4182.68|4182.28|158
1620320570000|2021-05-06 17:02:50|4182.43|4182.03|4182.43|4182.03|4182.68|4182.28|4182.43|4182.03|109
1620320580000|2021-05-06 17:03:00|4182.68|4182.28|4182.18|4181.78|4182.68|4182.28|4181.93|4181.53|306
1620320590000|2021-05-06 17:03:10|4181.93|4181.53|4182.18|4181.78|4182.18|4181.78|4181.93|4181.53|392
1620320600000|2021-05-06 17:03:20|4182.43|4182.03|4181.93|4181.53|4182.43|4182.03|4181.93|4181.53|177
1620320610000|2021-05-06 17:03:30|4182.18|4181.78|4182.43|4182.03|4182.68|4182.28|4182.18|4181.78|364
1620320620000|2021-05-06 17:03:40|4182.68|4182.28|4183.18|4182.78|4183.18|4182.78|4182.68|4182.28|199
1620320630000|2021-05-06 17:03:50|4182.93|4182.53|4182.43|4182.03|4183.18|4182.78|4182.43|4182.03|147
1620320640000|2021-05-06 17:04:00|4182.18|4181.78|4182.18|4181.78|4182.18|4181.78|4181.93|4181.53|141
1620320650000|2021-05-06 17:04:10|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|62
1620320660000|2021-05-06 17:04:20|4182.18|4181.78|4182.18|4181.78|4182.93|4182.53|4182.18|4181.78|160
1620320670000|2021-05-06 17:04:30|4181.93|4181.53|4182.18|4181.78|4182.43|4182.03|4181.93|4181.53|220
1620320680000|2021-05-06 17:04:40|4181.93|4181.53|4181.93|4181.53|4182.18|4181.78|4181.93|4181.53|98
1620320690000|2021-05-06 17:04:50|4182.18|4181.78|4182.18|4181.78|4182.43|4182.03|4181.43|4181.03|442
1620320700000|2021-05-06 17:05:00|4182.43|4182.03|4182.43|4182.03|4182.43|4182.03|4182.18|4181.78|295
1620320710000|2021-05-06 17:05:10|4182.68|4182.28|4182.68|4182.28|4182.68|4182.28|4182.43|4182.03|246
1620320720000|2021-05-06 17:05:20|4182.43|4182.03|4181.93|4181.53|4182.43|4182.03|4181.68|4181.28|265
1620320730000|2021-05-06 17:05:30|4182.18|4181.78|4181.68|4181.28|4182.18|4181.78|4181.68|4181.28|221
1620320740000|2021-05-06 17:05:40|4181.93|4181.53|4181.43|4181.03|4181.93|4181.53|4181.43|4181.03|168
1620320750000|2021-05-06 17:05:50|4181.68|4181.28|4181.43|4181.03|4181.68|4181.28|4181.43|4181.03|111
1620320760000|2021-05-06 17:06:00|4180.93|4180.53|4180.43|4180.03|4180.93|4180.53|4180.18|4179.78|870
1620320770000|2021-05-06 17:06:10|4180.18|4179.78|4180.18|4179.78|4180.43|4180.03|4180.18|4179.78|178
1620320780000|2021-05-06 17:06:20|4179.68|4179.28|4179.18|4178.78|4179.68|4179.28|4178.93|4178.53|1106
1620320790000|2021-05-06 17:06:30|4178.93|4178.53|4179.43|4179.03|4179.43|4179.03|4178.93|4178.53|288
1620320800000|2021-05-06 17:06:40|4179.68|4179.28|4180.18|4179.78|4180.43|4180.03|4179.43|4179.03|681
1620320810000|2021-05-06 17:06:50|4180.43|4180.03|4181.18|4180.78|4181.18|4180.78|4180.18|4179.78|300
1620320820000|2021-05-06 17:07:00|4180.93|4180.53|4181.18|4180.78|4181.43|4181.03|4180.93|4180.53|337
1620320830000|2021-05-06 17:07:10|4180.93|4180.53|4180.43|4180.03|4180.93|4180.53|4180.43|4180.03|273
1620320840000|2021-05-06 17:07:20|4180.18|4179.78|4179.93|4179.53|4180.43|4180.03|4179.93|4179.53|294
1620320850000|2021-05-06 17:07:30|4180.18|4179.78|4180.43|4180.03|4180.43|4180.03|4179.93|4179.53|104
1620320860000|2021-05-06 17:07:40|4180.68|4180.28|4180.68|4180.28|4180.93|4180.53|4180.43|4180.03|226
1620320870000|2021-05-06 17:07:50|||||||||82
1620320880000|2021-05-06 17:08:00|4180.43|4180.03|4180.68|4180.28|4180.68|4180.28|4180.43|4180.03|201
1620320890000|2021-05-06 17:08:10|4180.43|4180.03|4180.43|4180.03|4180.68|4180.28|4180.43|4180.03|99
1620320900000|2021-05-06 17:08:20|4180.68|4180.28|4180.68|4180.28|4180.68|4180.28|4180.68|4180.28|102
1620320910000|2021-05-06 17:08:30|4180.93|4180.53|4180.93|4180.53|4181.18|4180.78|4180.93|4180.53|194
1620320920000|2021-05-06 17:08:40|4181.18|4180.78|4181.43|4181.03|4181.43|4181.03|4180.93|4180.53|141
1620320930000|2021-05-06 17:08:50|4181.18|4180.78|4180.93|4180.53|4181.43|4181.03|4180.93|4180.53|359
1620320940000|2021-05-06 17:09:00|4181.18|4180.78|4181.68|4181.28|4181.68|4181.28|4181.18|4180.78|174
1620320950000|2021-05-06 17:09:10|4181.43|4181.03|4181.93|4181.53|4181.93|4181.53|4181.43|4181.03|368
1620320960000|2021-05-06 17:09:20|4181.68|4181.28|4181.93|4181.53|4182.18|4181.78|4181.68|4181.28|324
1620320970000|2021-05-06 17:09:30|4182.18|4181.78|4181.68|4181.28|4182.18|4181.78|4181.68|4181.28|305
1620320980000|2021-05-06 17:09:40|4181.93|4181.53|4181.93|4181.53|4181.93|4181.53|4181.68|4181.28|313
1620320990000|2021-05-06 17:09:50|4181.68|4181.28|4181.68|4181.28|4181.68|4181.28|4181.68|4181.28|305
1620321000000|2021-05-06 17:10:00|4181.43|4181.03|4181.43|4181.03|4181.68|4181.28|4181.18|4180.78|239
1620321010000|2021-05-06 17:10:10|4181.18|4180.78|4180.68|4180.28|4181.18|4180.78|4180.43|4180.03|426
1620321020000|2021-05-06 17:10:20|4180.93|4180.53|4180.43|4180.03|4180.93|4180.53|4180.43|4180.03|151
1620321030000|2021-05-06 17:10:30|4180.68|4180.28|4181.68|4181.28|4181.68|4181.28|4180.68|4180.28|188
1620321040000|2021-05-06 17:10:40|4181.55|4181.15|4181.68|4181.28|4181.68|4181.28|4181.55|4181.15|220
1620321050000|2021-05-06 17:10:50|4181.93|4181.53|4182.18|4181.78|4182.18|4181.78|4181.68|4181.28|280
1620321060000|2021-05-06 17:11:00|4181.93|4181.53|4181.68|4181.28|4182.18|4181.78|4181.68|4181.28|544
1620321070000|2021-05-06 17:11:10|4181.43|4181.03|4181.93|4181.53|4182.18|4181.78|4181.43|4181.03|670
1620321080000|2021-05-06 17:11:20|4181.68|4181.28|4182.18|4181.78|4182.18|4181.78|4181.68|4181.28|182
1620321090000|2021-05-06 17:11:30|4181.93|4181.53|4182.18|4181.78|4182.18|4181.78|4181.93|4181.53|71
1620321100000|2021-05-06 17:11:40|4181.93|4181.53|4182.18|4181.78|4182.18|4181.78|4181.93|4181.53|134
1620321110000|2021-05-06 17:11:50|4181.93|4181.53|4181.93|4181.53|4181.93|4181.53|4181.93|4181.53|59
1620321120000|2021-05-06 17:12:00|4181.68|4181.28|4181.68|4181.28|4181.93|4181.53|4181.68|4181.28|177
1620321130000|2021-05-06 17:12:10|4181.93|4181.53|4181.68|4181.28|4181.93|4181.53|4181.68|4181.28|57
1620321140000|2021-05-06 17:12:20|4181.93|4181.53|4181.93|4181.53|4181.93|4181.53|4181.68|4181.28|117
1620321150000|2021-05-06 17:12:30|4181.68|4181.28|4181.18|4180.78|4181.68|4181.28|4181.18|4180.78|156
1620321160000|2021-05-06 17:12:40|4181.43|4181.03|4181.43|4181.03|4181.43|4181.03|4181.43|4181.03|139
1620321170000|2021-05-06 17:12:50|4181.3|4180.9|4181.43|4181.03|4181.68|4181.28|4181.3|4180.9|138
1620321180000|2021-05-06 17:13:00|4181.18|4180.78|4181.18|4180.78|4181.43|4181.03|4180.93|4180.53|160
1620321190000|2021-05-06 17:13:10|4181.43|4181.03|4180.93|4180.53|4181.43|4181.03|4180.93|4180.53|111
1620321200000|2021-05-06 17:13:20|4180.68|4180.28|4180.93|4180.53|4180.93|4180.53|4180.68|4180.28|140
1620321210000|2021-05-06 17:13:30|4180.68|4180.28|4181.18|4180.78|4181.43|4181.03|4180.68|4180.28|207
1620321220000|2021-05-06 17:13:40|4181.43|4181.03|4181.18|4180.78|4181.43|4181.03|4181.18|4180.78|88
1620321230000|2021-05-06 17:13:50|4181.43|4181.03|4181.18|4180.78|4181.43|4181.03|4181.18|4180.78|193
1620321240000|2021-05-06 17:14:00|4181.43|4181.03|4181.68|4181.28|4181.68|4181.28|4181.43|4181.03|244
1620321250000|2021-05-06 17:14:10|4181.55|4181.15|4181.18|4180.78|4181.55|4181.15|4180.93|4180.53|175
1620321260000|2021-05-06 17:14:20|4181.43|4181.03|4181.18|4180.78|4181.43|4181.03|4181.18|4180.78|126
1620321270000|2021-05-06 17:14:30|4180.93|4180.53|4180.68|4180.28|4180.93|4180.53|4180.43|4180.03|138
1620321280000|2021-05-06 17:14:40|4180.43|4180.03|4180.43|4180.03|4180.68|4180.28|4180.18|4179.78|190
1620321290000|2021-05-06 17:14:50|4178.93|4178.53|4178.43|4178.03|4179.18|4178.78|4178.43|4178.03|6083
1620321300000|2021-05-06 17:15:00|4178.68|4178.28|4179.18|4178.78|4179.18|4178.78|4178.68|4178.28|850
1620321310000|2021-05-06 17:15:10|4179.43|4179.03|4178.93|4178.53|4179.68|4179.28|4178.93|4178.53|801
1620321320000|2021-05-06 17:15:20|4179.18|4178.78|4179.43|4179.03|4179.43|4179.03|4179.18|4178.78|470
1620321330000|2021-05-06 17:15:30|4179.68|4179.28|4179.68|4179.28|4179.68|4179.28|4179.43|4179.03|475
1620321340000|2021-05-06 17:15:40|4179.43|4179.03|4179.43|4179.03|4179.43|4179.03|4179.18|4178.78|266
1620321350000|2021-05-06 17:15:50|4179.18|4178.78|4178.93|4178.53|4179.18|4178.78|4178.68|4178.28|352
1620321360000|2021-05-06 17:16:00|4179.18|4178.78|4178.43|4178.03|4179.18|4178.78|4178.43|4178.03|356
1620321370000|2021-05-06 17:16:10|4178.68|4178.28|4178.43|4178.03|4178.68|4178.28|4177.93|4177.53|455
1620321380000|2021-05-06 17:16:20|4178.18|4177.78|4178.18|4177.78|4178.43|4178.03|4177.93|4177.53|188
1620321390000|2021-05-06 17:16:30|4178.43|4178.03|4177.93|4177.53|4178.43|4178.03|4177.68|4177.28|191
1620321400000|2021-05-06 17:16:40|4177.68|4177.28|4177.8|4177.4|4177.93|4177.53|4177.68|4177.28|359
1620321410000|2021-05-06 17:16:50|4177.68|4177.28|4177.93|4177.53|4178.18|4177.78|4177.68|4177.28|107
1620321420000|2021-05-06 17:17:00|4178.18|4177.78|4178.18|4177.78|4178.43|4178.03|4178.18|4177.78|470
1620321430000|2021-05-06 17:17:10|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|474
1620321440000|2021-05-06 17:17:20|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|134
1620321450000|2021-05-06 17:17:30|4177.43|4177.03|4177.68|4177.28|4177.93|4177.53|4177.43|4177.03|653
1620321460000|2021-05-06 17:17:40|4177.93|4177.53|4177.43|4177.03|4177.93|4177.53|4177.43|4177.03|332
1620321470000|2021-05-06 17:17:50|4177.68|4177.28|4177.43|4177.03|4177.68|4177.28|4177.18|4176.78|530
1620321480000|2021-05-06 17:18:00|4177.3|4176.9|4177.68|4177.28|4177.68|4177.28|4177.18|4176.78|526
1620321490000|2021-05-06 17:18:10|4177.43|4177.03|4177.43|4177.03|4177.68|4177.28|4177.43|4177.03|189
1620321500000|2021-05-06 17:18:20|4177.55|4177.15|4177.18|4176.78|4177.55|4177.15|4177.18|4176.78|377
1620321510000|2021-05-06 17:18:30|4177.43|4177.03|4177.18|4176.78|4177.43|4177.03|4177.18|4176.78|1322
1620321520000|2021-05-06 17:18:40|4176.93|4176.53|4177.18|4176.78|4177.43|4177.03|4176.93|4176.53|1053
1620321530000|2021-05-06 17:18:50|4177.43|4177.03|4177.68|4177.28|4177.68|4177.28|4177.18|4176.78|359
1620321540000|2021-05-06 17:19:00|4177.43|4177.03|4177.18|4176.78|4177.43|4177.03|4177.18|4176.78|550
1620321550000|2021-05-06 17:19:10|4176.93|4176.53|4176.93|4176.53|4177.18|4176.78|4176.93|4176.53|339
1620321560000|2021-05-06 17:19:20|||||||||53
1620321570000|2021-05-06 17:19:30|4176.68|4176.28|4176.18|4175.78|4176.93|4176.53|4175.93|4175.53|1531
1620321580000|2021-05-06 17:19:40|4175.93|4175.53|4176.68|4176.28|4176.68|4176.28|4175.93|4175.53|371
1620321590000|2021-05-06 17:19:50|4176.55|4176.15|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|227
1620321600000|2021-05-06 17:20:00|4176.43|4176.03|4176.68|4176.28|4177.18|4176.78|4176.43|4176.03|393
1620321610000|2021-05-06 17:20:10|4176.43|4176.03|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|151
1620321620000|2021-05-06 17:20:20|4176.43|4176.03|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|365
1620321630000|2021-05-06 17:20:30|4176.43|4176.03|4176.43|4176.03|4176.43|4176.03|4176.43|4176.03|220
1620321640000|2021-05-06 17:20:40|4176.68|4176.28|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|178
1620321650000|2021-05-06 17:20:50|4176.43|4176.03|4176.93|4176.53|4176.93|4176.53|4176.43|4176.03|253
1620321660000|2021-05-06 17:21:00|4176.68|4176.28|4176.68|4176.28|4176.93|4176.53|4176.68|4176.28|585
1620321670000|2021-05-06 17:21:10|4176.93|4176.53|4176.68|4176.28|4176.93|4176.53|4176.68|4176.28|329
1620321680000|2021-05-06 17:21:20|4176.8|4176.4|4176.93|4176.53|4176.93|4176.53|4176.68|4176.28|115
1620321690000|2021-05-06 17:21:30|4176.68|4176.28|4177.18|4176.78|4177.18|4176.78|4176.68|4176.28|224
1620321700000|2021-05-06 17:21:40|4176.93|4176.53|4176.68|4176.28|4177.18|4176.78|4176.68|4176.28|170
1620321710000|2021-05-06 17:21:50|4176.93|4176.53|4177.18|4176.78|4177.18|4176.78|4176.93|4176.53|181
1620321720000|2021-05-06 17:22:00|4177.43|4177.03|4177.68|4177.28|4177.68|4177.28|4177.43|4177.03|185
1620321730000|2021-05-06 17:22:10|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|206
1620321740000|2021-05-06 17:22:20|4178.18|4177.78|4178.18|4177.78|4178.18|4177.78|4178.18|4177.78|161
1620321750000|2021-05-06 17:22:30|4177.93|4177.53|4178.18|4177.78|4178.18|4177.78|4177.93|4177.53|208
1620321760000|2021-05-06 17:22:40|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|335
1620321770000|2021-05-06 17:22:50|4177.43|4177.03|4177.68|4177.28|4177.68|4177.28|4177.43|4177.03|287
1620321780000|2021-05-06 17:23:00|4177.43|4177.03|4176.93|4176.53|4177.43|4177.03|4176.93|4176.53|323
1620321790000|2021-05-06 17:23:10|4176.68|4176.28|4176.43|4176.03|4176.68|4176.28|4176.43|4176.03|305
1620321800000|2021-05-06 17:23:20|4176.18|4175.78|4175.93|4175.53|4176.18|4175.78|4175.93|4175.53|661
1620321810000|2021-05-06 17:23:30|||||||||205
1620321820000|2021-05-06 17:23:40|||||||||75
1620321830000|2021-05-06 17:23:50|4176.18|4175.78|4175.93|4175.53|4176.18|4175.78|4175.93|4175.53|189
1620321840000|2021-05-06 17:24:00|4175.43|4175.03|4175.18|4174.78|4175.43|4175.03|4175.18|4174.78|2004
1620321850000|2021-05-06 17:24:10|4175.43|4175.03|4175.68|4175.28|4175.68|4175.28|4175.43|4175.03|247
1620321860000|2021-05-06 17:24:20|4175.93|4175.53|4175.93|4175.53|4175.93|4175.53|4175.93|4175.53|465
1620321870000|2021-05-06 17:24:30|4175.68|4175.28|4175.93|4175.53|4175.93|4175.53|4175.68|4175.28|269
1620321880000|2021-05-06 17:24:40|4175.68|4175.28|4176.18|4175.78|4176.18|4175.78|4175.68|4175.28|208
1620321890000|2021-05-06 17:24:50|4175.93|4175.53|4176.43|4176.03|4176.68|4176.28|4175.93|4175.53|402
1620321900000|2021-05-06 17:25:00|4176.18|4175.78|4176.68|4176.28|4176.68|4176.28|4175.93|4175.53|428
1620321910000|2021-05-06 17:25:10|4176.93|4176.53|4176.68|4176.28|4176.93|4176.53|4176.43|4176.03|274
1620321920000|2021-05-06 17:25:20|4176.93|4176.53|4177.68|4177.28|4177.68|4177.28|4176.93|4176.53|621
1620321930000|2021-05-06 17:25:30|4177.43|4177.03|4177.68|4177.28|4177.93|4177.53|4177.43|4177.03|324
1620321940000|2021-05-06 17:25:40|4177.93|4177.53|4177.18|4176.78|4177.93|4177.53|4177.18|4176.78|232
1620321950000|2021-05-06 17:25:50|4177.43|4177.03|4176.93|4176.53|4177.43|4177.03|4176.93|4176.53|198
1620321960000|2021-05-06 17:26:00|4176.68|4176.28|4177.18|4176.78|4177.18|4176.78|4176.68|4176.28|405
1620321970000|2021-05-06 17:26:10|4177.43|4177.03|4178.18|4177.78|4178.18|4177.78|4177.43|4177.03|264
1620321980000|2021-05-06 17:26:20|4177.93|4177.53|4178.18|4177.78|4178.18|4177.78|4177.68|4177.28|246
1620321990000|2021-05-06 17:26:30|4177.93|4177.53|4178.18|4177.78|4178.43|4178.03|4177.93|4177.53|296
1620322000000|2021-05-06 17:26:40|4178.43|4178.03|4178.18|4177.78|4178.43|4178.03|4178.18|4177.78|188
1620322010000|2021-05-06 17:26:50|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|86
1620322020000|2021-05-06 17:27:00|4178.68|4178.28|4178.43|4178.03|4178.68|4178.28|4178.43|4178.03|302
1620322030000|2021-05-06 17:27:10|4178.18|4177.78|4178.43|4178.03|4178.43|4178.03|4178.18|4177.78|175
1620322040000|2021-05-06 17:27:20|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|93
1620322050000|2021-05-06 17:27:30|4178.93|4178.53|4178.93|4178.53|4179.18|4178.78|4178.93|4178.53|381
1620322060000|2021-05-06 17:27:40|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|197
1620322070000|2021-05-06 17:27:50|4178.43|4178.03|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|83
1620322080000|2021-05-06 17:28:00|4178.93|4178.53|4178.93|4178.53|4178.93|4178.53|4178.43|4178.03|170
1620322090000|2021-05-06 17:28:10|4179.18|4178.78|4178.68|4178.28|4179.18|4178.78|4178.68|4178.28|233
1620322100000|2021-05-06 17:28:20|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.68|4178.28|84
1620322110000|2021-05-06 17:28:30|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.68|4178.28|134
1620322120000|2021-05-06 17:28:40|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.68|4178.28|72
1620322130000|2021-05-06 17:28:50|4178.43|4178.03|4178.18|4177.78|4178.43|4178.03|4178.18|4177.78|227
1620322140000|2021-05-06 17:29:00|4178.43|4178.03|4178.18|4177.78|4178.43|4178.03|4178.18|4177.78|196
1620322150000|2021-05-06 17:29:10|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|4178.18|4177.78|146
1620322160000|2021-05-06 17:29:20|4178.18|4177.78|4177.68|4177.28|4178.18|4177.78|4177.68|4177.28|180
1620322170000|2021-05-06 17:29:30|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|4177.68|4177.28|141
1620322180000|2021-05-06 17:29:40|4178.18|4177.78|4177.93|4177.53|4178.18|4177.78|4177.68|4177.28|138
1620322190000|2021-05-06 17:29:50|4178.18|4177.78|4178.18|4177.78|4178.18|4177.78|4177.93|4177.53|164
1620322200000|2021-05-06 17:30:00|4177.93|4177.53|4178.68|4178.28|4178.68|4178.28|4177.93|4177.53|261
1620322210000|2021-05-06 17:30:10|4178.93|4178.53|4178.93|4178.53|4178.93|4178.53|4178.93|4178.53|196
1620322220000|2021-05-06 17:30:20|4179.18|4178.78|4178.93|4178.53|4179.18|4178.78|4178.93|4178.53|226
1620322230000|2021-05-06 17:30:30|4178.68|4178.28|4178.93|4178.53|4178.93|4178.53|4178.68|4178.28|161
1620322240000|2021-05-06 17:30:40|4179.18|4178.78|4178.68|4178.28|4179.18|4178.78|4178.68|4178.28|169
1620322250000|2021-05-06 17:30:50|4178.93|4178.53|4178.93|4178.53|4179.18|4178.78|4178.93|4178.53|327
1620322260000|2021-05-06 17:31:00|4179.18|4178.78|4179.43|4179.03|4179.43|4179.03|4179.18|4178.78|178
1620322270000|2021-05-06 17:31:10|4179.18|4178.78|4179.18|4178.78|4179.18|4178.78|4179.18|4178.78|120
1620322280000|2021-05-06 17:31:20|4178.93|4178.53|4178.93|4178.53|4178.93|4178.53|4178.68|4178.28|229
1620322290000|2021-05-06 17:31:30|4178.68|4178.28|4178.93|4178.53|4178.93|4178.53|4178.68|4178.28|132
1620322300000|2021-05-06 17:31:40|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|55
1620322310000|2021-05-06 17:31:50|4178.43|4178.03|4178.43|4178.03|4178.68|4178.28|4178.43|4178.03|186
1620322320000|2021-05-06 17:32:00|4178.18|4177.78|4177.93|4177.53|4178.18|4177.78|4177.68|4177.28|266
1620322330000|2021-05-06 17:32:10|4177.68|4177.28|4177.93|4177.53|4177.93|4177.53|4177.68|4177.28|128
1620322340000|2021-05-06 17:32:20|4178.18|4177.78|4177.93|4177.53|4178.18|4177.78|4177.93|4177.53|275
1620322350000|2021-05-06 17:32:30|4178.18|4177.78|4177.93|4177.53|4178.43|4178.03|4177.93|4177.53|136
1620322360000|2021-05-06 17:32:40|4178.18|4177.78|4178.68|4178.28|4178.68|4178.28|4177.93|4177.53|236
1620322370000|2021-05-06 17:32:50|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.68|4178.28|151
1620322380000|2021-05-06 17:33:00|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|124
1620322390000|2021-05-06 17:33:10|4178.68|4178.28|4178.43|4178.03|4178.68|4178.28|4178.18|4177.78|130
1620322400000|2021-05-06 17:33:20|4178.68|4178.28|4178.43|4178.03|4178.68|4178.28|4178.43|4178.03|196
1620322410000|2021-05-06 17:33:30|4178.55|4178.15|4178.43|4178.03|4178.68|4178.28|4178.43|4178.03|157
1620322420000|2021-05-06 17:33:40|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|184
1620322430000|2021-05-06 17:33:50|||||||||162
1620322440000|2021-05-06 17:34:00|4178.43|4178.03|4178.93|4178.53|4178.93|4178.53|4178.43|4178.03|77
1620322450000|2021-05-06 17:34:10|4178.68|4178.28|4179.18|4178.78|4179.43|4179.03|4178.68|4178.28|279
1620322460000|2021-05-06 17:34:20|4178.93|4178.53|4179.18|4178.78|4179.18|4178.78|4178.93|4178.53|291
1620322470000|2021-05-06 17:34:30|4178.93|4178.53|4178.93|4178.53|4178.93|4178.53|4178.68|4178.28|101
1620322480000|2021-05-06 17:34:40|4178.68|4178.28|4178.43|4178.03|4178.93|4178.53|4178.18|4177.78|212
1620322490000|2021-05-06 17:34:50|4178.68|4178.28|4179.43|4179.03|4179.43|4179.03|4178.68|4178.28|272
1620322500000|2021-05-06 17:35:00|4179.18|4178.78|4179.43|4179.03|4179.43|4179.03|4179.18|4178.78|204
1620322510000|2021-05-06 17:35:10|||||||||8
1620322520000|2021-05-06 17:35:20|4179.68|4179.28|4179.93|4179.53|4179.93|4179.53|4179.68|4179.28|443
1620322530000|2021-05-06 17:35:30|4180.18|4179.78|4179.93|4179.53|4180.18|4179.78|4179.93|4179.53|76
1620322540000|2021-05-06 17:35:40|4179.68|4179.28|4180.18|4179.78|4180.18|4179.78|4179.68|4179.28|130
1620322550000|2021-05-06 17:35:50|4180.43|4180.03|4180.43|4180.03|4180.43|4180.03|4180.18|4179.78|215
1620322560000|2021-05-06 17:36:00|4180.18|4179.78|4179.93|4179.53|4180.43|4180.03|4179.93|4179.53|190
1620322570000|2021-05-06 17:36:10|4179.68|4179.28|4179.93|4179.53|4179.93|4179.53|4179.68|4179.28|67
1620322580000|2021-05-06 17:36:20|4179.68|4179.28|4179.68|4179.28|4179.93|4179.53|4179.68|4179.28|131
1620322590000|2021-05-06 17:36:30|4179.93|4179.53|4179.93|4179.53|4180.18|4179.78|4179.68|4179.28|151
1620322600000|2021-05-06 17:36:40|4179.68|4179.28|4179.93|4179.53|4179.93|4179.53|4179.68|4179.28|65
1620322610000|2021-05-06 17:36:50|4180.18|4179.78|4180.18|4179.78|4180.18|4179.78|4180.18|4179.78|134
1620322620000|2021-05-06 17:37:00|4179.93|4179.53|4179.93|4179.53|4179.93|4179.53|4179.93|4179.53|143
1620322630000|2021-05-06 17:37:10|4180.18|4179.78|4179.93|4179.53|4180.18|4179.78|4179.93|4179.53|99
1620322640000|2021-05-06 17:37:20|4180.18|4179.78|4180.43|4180.03|4180.43|4180.03|4180.18|4179.78|235
1620322650000|2021-05-06 17:37:30|4180.18|4179.78|4179.93|4179.53|4180.18|4179.78|4179.68|4179.28|358
1620322660000|2021-05-06 17:37:40|4180.18|4179.78|4180.18|4179.78|4180.18|4179.78|4179.93|4179.53|67
1620322670000|2021-05-06 17:37:50|4180.43|4180.03|4180.18|4179.78|4180.43|4180.03|4180.18|4179.78|125
1620322680000|2021-05-06 17:38:00|4180.43|4180.03|4179.93|4179.53|4180.43|4180.03|4179.93|4179.53|185
1620322690000|2021-05-06 17:38:10|4180.18|4179.78|4180.18|4179.78|4180.18|4179.78|4180.18|4179.78|54
1620322700000|2021-05-06 17:38:20|4180.43|4180.03|4180.43|4180.03|4180.43|4180.03|4180.18|4179.78|195
1620322710000|2021-05-06 17:38:30|4180.18|4179.78|4180.43|4180.03|4180.43|4180.03|4180.18|4179.78|252
1620322720000|2021-05-06 17:38:40|4180.18|4179.78|4180.68|4180.28|4180.68|4180.28|4180.18|4179.78|110
1620322730000|2021-05-06 17:38:50|4180.43|4180.03|4180.43|4180.03|4180.43|4180.03|4180.43|4180.03|215
1620322740000|2021-05-06 17:39:00|4180.18|4179.78|4179.68|4179.28|4180.3|4179.9|4179.68|4179.28|528
1620322750000|2021-05-06 17:39:10|4179.18|4178.78|4178.18|4177.78|4179.43|4179.03|4177.93|4177.53|544
1620322760000|2021-05-06 17:39:20|4178.43|4178.03|4178.93|4178.53|4178.93|4178.53|4178.43|4178.03|172
1620322770000|2021-05-06 17:39:30|4179.05|4178.65|4179.18|4178.78|4179.43|4179.03|4179.05|4178.65|100
1620322780000|2021-05-06 17:39:40|4178.93|4178.53|4178.68|4178.28|4179.18|4178.78|4178.43|4178.03|174
1620322790000|2021-05-06 17:39:50|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.68|4178.28|131
1620322800000|2021-05-06 17:40:00|4178.93|4178.53|4178.93|4178.53|4179.18|4178.78|4178.93|4178.53|250
1620322810000|2021-05-06 17:40:10|4179.05|4178.65|4178.18|4177.78|4179.05|4178.65|4177.93|4177.53|534
1620322820000|2021-05-06 17:40:20|4177.68|4177.28|4177.43|4177.03|4177.93|4177.53|4177.43|4177.03|452
1620322830000|2021-05-06 17:40:30|4177.68|4177.28|4178.18|4177.78|4178.18|4177.78|4177.43|4177.03|369
1620322840000|2021-05-06 17:40:40|4178.43|4178.03|4178.68|4178.28|4178.93|4178.53|4178.18|4177.78|267
1620322850000|2021-05-06 17:40:50|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.43|4178.03|235
1620322860000|2021-05-06 17:41:00|4178.43|4178.03|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|185
1620322870000|2021-05-06 17:41:10|4178.43|4178.03|4177.93|4177.53|4178.43|4178.03|4177.8|4177.4|357
1620322880000|2021-05-06 17:41:20|4177.68|4177.28|4177.68|4177.28|4177.68|4177.28|4177.43|4177.03|181
1620322890000|2021-05-06 17:41:30|4177.43|4177.03|4177.43|4177.03|4177.43|4177.03|4177.18|4176.78|186
1620322900000|2021-05-06 17:41:40|4177.18|4176.78|4176.93|4176.53|4177.18|4176.78|4176.43|4176.03|517
1620322910000|2021-05-06 17:41:50|4176.68|4176.28|4176.68|4176.28|4176.68|4176.28|4176.18|4175.78|255
1620322920000|2021-05-06 17:42:00|4176.93|4176.53|4176.93|4176.53|4176.93|4176.53|4176.43|4176.03|387
1620322930000|2021-05-06 17:42:10|4176.68|4176.28|4177.18|4176.78|4177.43|4177.03|4176.68|4176.28|448
1620322940000|2021-05-06 17:42:20|4177.43|4177.03|4177.43|4177.03|4177.68|4177.28|4177.18|4176.78|315
1620322950000|2021-05-06 17:42:30|4177.18|4176.78|4177.43|4177.03|4177.43|4177.03|4177.18|4176.78|151
1620322960000|2021-05-06 17:42:40|4177.68|4177.28|4176.93|4176.53|4177.68|4177.28|4176.93|4176.53|181
1620322970000|2021-05-06 17:42:50|4176.68|4176.28|4176.68|4176.28|4176.93|4176.53|4176.68|4176.28|187
1620322980000|2021-05-06 17:43:00|4176.43|4176.03|4176.68|4176.28|4176.68|4176.28|4176.18|4175.78|522
1620322990000|2021-05-06 17:43:10|4176.43|4176.03|4176.93|4176.53|4176.93|4176.53|4176.43|4176.03|158
1620323000000|2021-05-06 17:43:20|4177.18|4176.78|4177.18|4176.78|4177.18|4176.78|4176.93|4176.53|253
1620323010000|2021-05-06 17:43:30|4176.93|4176.53|4177.93|4177.53|4177.93|4177.53|4176.93|4176.53|432
1620323020000|2021-05-06 17:43:40|4177.68|4177.28|4178.18|4177.78|4178.18|4177.78|4177.68|4177.28|147
1620323030000|2021-05-06 17:43:50|4178.43|4178.03|4179.18|4178.78|4179.18|4178.78|4178.43|4178.03|478
1620323040000|2021-05-06 17:44:00|4179.43|4179.03|4179.18|4178.78|4179.93|4179.53|4179.18|4178.78|636
1620323050000|2021-05-06 17:44:10|4179.43|4179.03|4178.68|4178.28|4179.43|4179.03|4178.68|4178.28|558
1620323060000|2021-05-06 17:44:20|4178.43|4178.03|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|145
1620323070000|2021-05-06 17:44:30|4178.43|4178.03|4178.18|4177.78|4178.43|4178.03|4178.18|4177.78|446
1620323080000|2021-05-06 17:44:40|4178.43|4178.03|4178.43|4178.03|4178.68|4178.28|4178.43|4178.03|132
1620323090000|2021-05-06 17:44:50|4178.18|4177.78|4178.43|4178.03|4178.43|4178.03|4178.18|4177.78|199
1620323100000|2021-05-06 17:45:00|4178.18|4177.78|4177.68|4177.28|4178.68|4178.28|4177.68|4177.28|452
1620323110000|2021-05-06 17:45:10|4177.43|4177.03|4176.93|4176.53|4177.68|4177.28|4176.93|4176.53|425
1620323120000|2021-05-06 17:45:20|4177.18|4176.78|4177.18|4176.78|4177.18|4176.78|4176.93|4176.53|295
1620323130000|2021-05-06 17:45:30|4177.43|4177.03|4178.18|4177.78|4178.18|4177.78|4177.43|4177.03|145
1620323140000|2021-05-06 17:45:40|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.43|4177.03|229
1620323150000|2021-05-06 17:45:50|4177.43|4177.03|4177.68|4177.28|4177.93|4177.53|4177.43|4177.03|141
1620323160000|2021-05-06 17:46:00|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.43|4177.03|256
1620323170000|2021-05-06 17:46:10|4177.43|4177.03|4177.68|4177.28|4177.68|4177.28|4177.43|4177.03|207
1620323180000|2021-05-06 17:46:20|4177.43|4177.03|4177.18|4176.78|4177.43|4177.03|4176.93|4176.53|148
1620323190000|2021-05-06 17:46:30|4177.43|4177.03|4177.68|4177.28|4177.68|4177.28|4177.43|4177.03|155
1620323200000|2021-05-06 17:46:40|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|110
1620323210000|2021-05-06 17:46:50|4177.68|4177.28|4177.43|4177.03|4177.68|4177.28|4177.43|4177.03|138
1620323220000|2021-05-06 17:47:00|4177.18|4176.78|4176.68|4176.28|4177.18|4176.78|4176.68|4176.28|228
1620323230000|2021-05-06 17:47:10|4176.43|4176.03|4176.43|4176.03|4176.43|4176.03|4176.18|4175.78|489
1620323240000|2021-05-06 17:47:20|4176.18|4175.78|4176.18|4175.78|4176.43|4176.03|4176.18|4175.78|157
1620323250000|2021-05-06 17:47:30|4176.43|4176.03|4176.93|4176.53|4176.93|4176.53|4176.43|4176.03|523
1620323260000|2021-05-06 17:47:40|4177.43|4177.03|4176.68|4176.28|4177.43|4177.03|4176.68|4176.28|461
1620323270000|2021-05-06 17:47:50|4176.93|4176.53|4176.93|4176.53|4176.93|4176.53|4176.93|4176.53|627
1620323280000|2021-05-06 17:48:00|4176.68|4176.28|4177.18|4176.78|4177.18|4176.78|4176.68|4176.28|117
1620323290000|2021-05-06 17:48:10|4177.43|4177.03|4177.18|4176.78|4177.68|4177.28|4177.18|4176.78|239
1620323300000|2021-05-06 17:48:20|4177.43|4177.03|4176.68|4176.28|4177.43|4177.03|4176.68|4176.28|180
1620323310000|2021-05-06 17:48:30|4176.93|4176.53|4176.43|4176.03|4176.93|4176.53|4176.43|4176.03|266
1620323320000|2021-05-06 17:48:40|4176.68|4176.28|4176.68|4176.28|4176.68|4176.28|4176.68|4176.28|110
1620323330000|2021-05-06 17:48:50|4176.8|4176.4|4177.18|4176.78|4177.43|4177.03|4176.8|4176.4|259
1620323340000|2021-05-06 17:49:00|4177.43|4177.03|4177.93|4177.53|4178.18|4177.78|4177.43|4177.03|401
1620323350000|2021-05-06 17:49:10|4177.68|4177.28|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|197
1620323360000|2021-05-06 17:49:20|4177.93|4177.53|4178.18|4177.78|4178.43|4178.03|4177.93|4177.53|174
1620323370000|2021-05-06 17:49:30|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|4177.93|4177.53|199
1620323380000|2021-05-06 17:49:40|4178.18|4177.78|4177.93|4177.53|4178.18|4177.78|4177.93|4177.53|181
1620323390000|2021-05-06 17:49:50|4177.68|4177.28|4178.18|4177.78|4178.18|4177.78|4177.68|4177.28|92
1620323400000|2021-05-06 17:50:00|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|175
1620323410000|2021-05-06 17:50:10|4177.43|4177.03|4177.43|4177.03|4177.68|4177.28|4177.18|4176.78|143
1620323420000|2021-05-06 17:50:20|4177.18|4176.78|4177.18|4176.78|4177.18|4176.78|4177.18|4176.78|126
1620323430000|2021-05-06 17:50:30|4176.93|4176.53|4177.18|4176.78|4177.43|4177.03|4176.93|4176.53|142
1620323440000|2021-05-06 17:50:40|4177.43|4177.03|4177.18|4176.78|4177.43|4177.03|4177.18|4176.78|138
1620323450000|2021-05-06 17:50:50|4177.43|4177.03|4176.93|4176.53|4177.43|4177.03|4176.93|4176.53|124
1620323460000|2021-05-06 17:51:00|4176.68|4176.28|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|302
1620323470000|2021-05-06 17:51:10|4176.8|4176.4|4176.68|4176.28|4176.93|4176.53|4176.68|4176.28|66
1620323480000|2021-05-06 17:51:20|4176.93|4176.53|4177.18|4176.78|4177.18|4176.78|4176.93|4176.53|157
1620323490000|2021-05-06 17:51:30|4176.93|4176.53|4177.68|4177.28|4177.68|4177.28|4176.93|4176.53|207
1620323500000|2021-05-06 17:51:40|4177.43|4177.03|4177.43|4177.03|4177.68|4177.28|4177.43|4177.03|106
1620323510000|2021-05-06 17:51:50|4177.18|4176.78|4176.93|4176.53|4177.18|4176.78|4176.93|4176.53|174
1620323520000|2021-05-06 17:52:00|4177.18|4176.78|4176.68|4176.28|4177.18|4176.78|4176.43|4176.03|272
1620323530000|2021-05-06 17:52:10|4176.43|4176.03|4176.68|4176.28|4176.93|4176.53|4176.43|4176.03|224
1620323540000|2021-05-06 17:52:20|4176.93|4176.53|4176.68|4176.28|4176.93|4176.53|4176.43|4176.03|203
1620323550000|2021-05-06 17:52:30|4176.43|4176.03|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|277
1620323560000|2021-05-06 17:52:40|4176.43|4176.03|4175.68|4175.28|4176.43|4176.03|4175.68|4175.28|367
1620323570000|2021-05-06 17:52:50|4175.93|4175.53|4175.43|4175.03|4175.93|4175.53|4175.43|4175.03|343
1620323580000|2021-05-06 17:53:00|4175.18|4174.78|4175.18|4174.78|4175.43|4175.03|4175.18|4174.78|609
1620323590000|2021-05-06 17:53:10|4174.93|4174.53|4174.68|4174.28|4174.93|4174.53|4174.43|4174.03|474
1620323600000|2021-05-06 17:53:20|4174.93|4174.53|4174.68|4174.28|4175.18|4174.78|4174.43|4174.03|612
1620323610000|2021-05-06 17:53:30|4174.93|4174.53|4174.43|4174.03|4174.93|4174.53|4174.43|4174.03|313
1620323620000|2021-05-06 17:53:40|4174.18|4173.78|4174.18|4173.78|4174.18|4173.78|4174.18|4173.78|413
1620323630000|2021-05-06 17:53:50|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|356
1620323640000|2021-05-06 17:54:00|4174.68|4174.28|4174.43|4174.03|4175.18|4174.78|4174.43|4174.03|550
1620323650000|2021-05-06 17:54:10|4174.68|4174.28|4174.43|4174.03|4174.68|4174.28|4174.43|4174.03|208
1620323660000|2021-05-06 17:54:20|4174.3|4173.9|4174.43|4174.03|4174.68|4174.28|4174.3|4173.9|228
1620323670000|2021-05-06 17:54:30|||||||||80
1620323680000|2021-05-06 17:54:40|4174.18|4173.78|4174.43|4174.03|4174.43|4174.03|4174.18|4173.78|193
1620323690000|2021-05-06 17:54:50|4174.18|4173.78|4173.93|4173.53|4174.43|4174.03|4173.93|4173.53|393
1620323700000|2021-05-06 17:55:00|4174.18|4173.78|4174.43|4174.03|4174.43|4174.03|4174.18|4173.78|143
1620323710000|2021-05-06 17:55:10|4174.55|4174.15|4174.68|4174.28|4174.68|4174.28|4174.18|4173.78|348
1620323720000|2021-05-06 17:55:20|4174.93|4174.53|4174.93|4174.53|4175.18|4174.78|4174.93|4174.53|184
1620323730000|2021-05-06 17:55:30|4174.68|4174.28|4174.68|4174.28|4174.68|4174.28|4174.68|4174.28|164
1620323740000|2021-05-06 17:55:40|4174.43|4174.03|4174.43|4174.03|4174.68|4174.28|4174.43|4174.03|187
1620323750000|2021-05-06 17:55:50|4174.68|4174.28|4174.43|4174.03|4174.68|4174.28|4174.43|4174.03|130
1620323760000|2021-05-06 17:56:00|4174.55|4174.15|4174.93|4174.53|4174.93|4174.53|4174.43|4174.03|182
1620323770000|2021-05-06 17:56:10|4174.68|4174.28|4174.93|4174.53|4175.18|4174.78|4174.68|4174.28|191
1620323780000|2021-05-06 17:56:20|4174.68|4174.28|4174.93|4174.53|4174.93|4174.53|4174.68|4174.28|271
1620323790000|2021-05-06 17:56:30|4175.18|4174.78|4174.93|4174.53|4175.18|4174.78|4174.93|4174.53|107
1620323800000|2021-05-06 17:56:40|4174.68|4174.28|4174.43|4174.03|4174.68|4174.28|4174.43|4174.03|203
1620323810000|2021-05-06 17:56:50|||||||||78
1620323820000|2021-05-06 17:57:00|4174.68|4174.28|4174.93|4174.53|4174.93|4174.53|4174.43|4174.03|336
1620323830000|2021-05-06 17:57:10|4174.68|4174.28|4174.68|4174.28|4174.68|4174.28|4174.68|4174.28|266
1620323840000|2021-05-06 17:57:20|4174.43|4174.03|4174.68|4174.28|4174.68|4174.28|4174.43|4174.03|326
1620323850000|2021-05-06 17:57:30|4174.43|4174.03|4174.43|4174.03|4174.68|4174.28|4174.43|4174.03|93
1620323860000|2021-05-06 17:57:40|4174.18|4173.78|4174.18|4173.78|4174.18|4173.78|4174.18|4173.78|111
1620323870000|2021-05-06 17:57:50|||||||||184
1620323880000|2021-05-06 17:58:00|4173.93|4173.53|4173.93|4173.53|4173.93|4173.53|4173.93|4173.53|62
1620323890000|2021-05-06 17:58:10|4173.68|4173.28|4173.43|4173.03|4173.68|4173.28|4173.43|4173.03|741
1620323900000|2021-05-06 17:58:20|4173.68|4173.28|4173.43|4173.03|4173.68|4173.28|4173.18|4172.78|1596
1620323910000|2021-05-06 17:58:30|4173.18|4172.78|4173.18|4172.78|4173.43|4173.03|4173.18|4172.78|581
1620323920000|2021-05-06 17:58:40|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.18|4172.78|380
1620323930000|2021-05-06 17:58:50|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.43|4173.03|249
1620323940000|2021-05-06 17:59:00|4173.43|4173.03|4173.68|4173.28|4173.93|4173.53|4173.43|4173.03|520
1620323950000|2021-05-06 17:59:10|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|217
1620323960000|2021-05-06 17:59:20|4173.68|4173.28|4173.18|4172.78|4173.68|4173.28|4173.18|4172.78|710
1620323970000|2021-05-06 17:59:30|4173.43|4173.03|4173.18|4172.78|4173.43|4173.03|4173.18|4172.78|527
1620323980000|2021-05-06 17:59:40|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|803
1620323990000|2021-05-06 17:59:50|4173.68|4173.28|4173.43|4173.03|4173.68|4173.28|4173.43|4173.03|331
1620324000000|2021-05-06 18:00:00|4173.3|4172.9|4173.93|4173.53|4173.93|4173.53|4173.18|4172.78|554
1620324010000|2021-05-06 18:00:10|4173.68|4173.28|4174.43|4174.03|4174.43|4174.03|4173.68|4173.28|691
1620324020000|2021-05-06 18:00:20|4174.18|4173.78|4174.18|4173.78|4174.43|4174.03|4173.68|4173.28|771
1620324030000|2021-05-06 18:00:30|4173.93|4173.53|4174.18|4173.78|4174.18|4173.78|4173.93|4173.53|184
1620324040000|2021-05-06 18:00:40|4173.93|4173.53|4174.43|4174.03|4174.68|4174.28|4173.93|4173.53|285
1620324050000|2021-05-06 18:00:50|4174.68|4174.28|4174.18|4173.78|4174.68|4174.28|4174.18|4173.78|335
1620324060000|2021-05-06 18:01:00|4173.93|4173.53|4173.93|4173.53|4174.18|4173.78|4173.68|4173.28|536
1620324070000|2021-05-06 18:01:10|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|242
1620324080000|2021-05-06 18:01:20|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|48
1620324090000|2021-05-06 18:01:30|4173.68|4173.28|4173.18|4172.78|4173.68|4173.28|4173.18|4172.78|349
1620324100000|2021-05-06 18:01:40|4173.43|4173.03|4173.18|4172.78|4173.43|4173.03|4173.18|4172.78|1145
1620324110000|2021-05-06 18:01:50|4173.43|4173.03|4173.18|4172.78|4173.43|4173.03|4173.18|4172.78|183
1620324120000|2021-05-06 18:02:00|4173.43|4173.03|4173.43|4173.03|4173.43|4173.03|4173.18|4172.78|383
1620324130000|2021-05-06 18:02:10|4173.18|4172.78|4172.68|4172.28|4173.43|4173.03|4172.68|4172.28|859
1620324140000|2021-05-06 18:02:20|4172.93|4172.53|4172.68|4172.28|4172.93|4172.53|4172.68|4172.28|446
1620324150000|2021-05-06 18:02:30|4172.43|4172.03|4173.93|4173.53|4173.93|4173.53|4172.43|4172.03|1468
1620324160000|2021-05-06 18:02:40|4174.18|4173.78|4174.68|4174.28|4174.68|4174.28|4173.93|4173.53|646
1620324170000|2021-05-06 18:02:50|4174.93|4174.53|4174.43|4174.03|4175.18|4174.78|4174.43|4174.03|630
1620324180000|2021-05-06 18:03:00|4174.18|4173.78|4173.93|4173.53|4174.43|4174.03|4173.93|4173.53|413
1620324190000|2021-05-06 18:03:10|4173.8|4173.4|4173.43|4173.03|4173.93|4173.53|4173.43|4173.03|602
1620324200000|2021-05-06 18:03:20|4173.68|4173.28|4173.93|4173.53|4174.18|4173.78|4173.43|4173.03|286
1620324210000|2021-05-06 18:03:30|4173.68|4173.28|4173.93|4173.53|4173.93|4173.53|4173.68|4173.28|290
1620324220000|2021-05-06 18:03:40|4173.68|4173.28|4173.68|4173.28|4173.93|4173.53|4173.68|4173.28|172
1620324230000|2021-05-06 18:03:50|4173.93|4173.53|4173.93|4173.53|4173.93|4173.53|4173.68|4173.28|115
1620324240000|2021-05-06 18:04:00|4173.68|4173.28|4173.43|4173.03|4173.68|4173.28|4173.43|4173.03|191
1620324250000|2021-05-06 18:04:10|4173.18|4172.78|4173.68|4173.28|4173.68|4173.28|4173.18|4172.78|262
1620324260000|2021-05-06 18:04:20|4173.93|4173.53|4174.68|4174.28|4174.68|4174.28|4173.68|4173.28|565
1620324270000|2021-05-06 18:04:30|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|179
1620324280000|2021-05-06 18:04:40|4174.18|4173.78|4174.18|4173.78|4174.43|4174.03|4174.18|4173.78|86
1620324290000|2021-05-06 18:04:50|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|4174.18|4173.78|130
1620324300000|2021-05-06 18:05:00|4174.18|4173.78|4174.18|4173.78|4174.43|4174.03|4174.18|4173.78|181
1620324310000|2021-05-06 18:05:10|4174.3|4173.9|4173.68|4173.28|4174.3|4173.9|4173.68|4173.28|145
1620324320000|2021-05-06 18:05:20|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.43|4173.03|162
1620324330000|2021-05-06 18:05:30|4173.43|4173.03|4173.93|4173.53|4173.93|4173.53|4173.43|4173.03|104
1620324340000|2021-05-06 18:05:40|4174.18|4173.78|4173.93|4173.53|4174.18|4173.78|4173.93|4173.53|169
1620324350000|2021-05-06 18:05:50|4174.05|4173.65|4173.93|4173.53|4174.18|4173.78|4173.93|4173.53|74
1620324360000|2021-05-06 18:06:00|4174.18|4173.78|4174.18|4173.78|4174.18|4173.78|4173.93|4173.53|222
1620324370000|2021-05-06 18:06:10|4173.93|4173.53|4173.68|4173.28|4173.93|4173.53|4173.43|4173.03|376
1620324380000|2021-05-06 18:06:20|4173.93|4173.53|4173.68|4173.28|4173.93|4173.53|4173.68|4173.28|127
1620324390000|2021-05-06 18:06:30|4173.93|4173.53|4174.43|4174.03|4174.43|4174.03|4173.93|4173.53|342
1620324400000|2021-05-06 18:06:40|4174.68|4174.28|4174.93|4174.53|4174.93|4174.53|4174.68|4174.28|277
1620324410000|2021-05-06 18:06:50|4175.18|4174.78|4175.18|4174.78|4175.18|4174.78|4174.68|4174.28|345
1620324420000|2021-05-06 18:07:00|4174.93|4174.53|4175.18|4174.78|4175.18|4174.78|4174.93|4174.53|187
1620324430000|2021-05-06 18:07:10|4175.43|4175.03|4176.18|4175.78|4176.43|4176.03|4175.43|4175.03|910
1620324440000|2021-05-06 18:07:20|4175.93|4175.53|4175.43|4175.03|4176.18|4175.78|4175.43|4175.03|410
1620324450000|2021-05-06 18:07:30|4175.68|4175.28|4175.43|4175.03|4175.68|4175.28|4175.43|4175.03|275
1620324460000|2021-05-06 18:07:40|4175.55|4175.15|4175.18|4174.78|4175.55|4175.15|4175.18|4174.78|230
1620324470000|2021-05-06 18:07:50|4174.93|4174.53|4174.68|4174.28|4174.93|4174.53|4174.68|4174.28|172
1620324480000|2021-05-06 18:08:00|4174.43|4174.03|4174.43|4174.03|4174.55|4174.15|4174.43|4174.03|979
1620324490000|2021-05-06 18:08:10|4174.68|4174.28|4174.93|4174.53|4175.18|4174.78|4174.43|4174.03|303
1620324500000|2021-05-06 18:08:20|4175.18|4174.78|4175.68|4175.28|4175.68|4175.28|4175.18|4174.78|182
1620324510000|2021-05-06 18:08:30|4175.43|4175.03|4175.43|4175.03|4175.68|4175.28|4175.43|4175.03|192
1620324520000|2021-05-06 18:08:40|4175.68|4175.28|4175.93|4175.53|4176.18|4175.78|4175.68|4175.28|340
1620324530000|2021-05-06 18:08:50|4175.68|4175.28|4175.93|4175.53|4175.93|4175.53|4175.68|4175.28|126
1620324540000|2021-05-06 18:09:00|4175.68|4175.28|4175.68|4175.28|4175.68|4175.28|4175.43|4175.03|250
1620324550000|2021-05-06 18:09:10|4175.43|4175.03|4175.68|4175.28|4175.68|4175.28|4175.43|4175.03|121
1620324560000|2021-05-06 18:09:20|4175.43|4175.03|4175.68|4175.28|4175.68|4175.28|4175.43|4175.03|122
1620324570000|2021-05-06 18:09:30|4175.8|4175.4|4175.68|4175.28|4175.8|4175.4|4175.68|4175.28|118
1620324580000|2021-05-06 18:09:40|4175.8|4175.4|4175.93|4175.53|4175.93|4175.53|4175.68|4175.28|84
1620324590000|2021-05-06 18:09:50|4175.68|4175.28|4175.93|4175.53|4175.93|4175.53|4175.68|4175.28|104
1620324600000|2021-05-06 18:10:00|4175.68|4175.28|4175.93|4175.53|4175.93|4175.53|4175.68|4175.28|160
1620324610000|2021-05-06 18:10:10|4175.68|4175.28|4175.68|4175.28|4175.93|4175.53|4175.68|4175.28|99
1620324620000|2021-05-06 18:10:20|4175.93|4175.53|4175.93|4175.53|4175.93|4175.53|4175.68|4175.28|106
1620324630000|2021-05-06 18:10:30|4176.18|4175.78|4176.68|4176.28|4176.68|4176.28|4176.18|4175.78|361
1620324640000|2021-05-06 18:10:40|4176.43|4176.03|4176.43|4176.03|4176.43|4176.03|4176.43|4176.03|112
1620324650000|2021-05-06 18:10:50|4176.68|4176.28|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|97
1620324660000|2021-05-06 18:11:00|4177.43|4177.03|4177.93|4177.53|4177.93|4177.53|4177.18|4176.78|843
1620324670000|2021-05-06 18:11:10|4177.68|4177.28|4177.93|4177.53|4177.93|4177.53|4177.68|4177.28|322
1620324680000|2021-05-06 18:11:20|4177.68|4177.28|4178.18|4177.78|4178.18|4177.78|4177.68|4177.28|395
1620324690000|2021-05-06 18:11:30|4178.43|4178.03|4178.68|4178.28|4178.93|4178.53|4178.18|4177.78|376
1620324700000|2021-05-06 18:11:40|4178.43|4178.03|4178.43|4178.03|4178.43|4178.03|4178.18|4177.78|245
1620324710000|2021-05-06 18:11:50|4178.18|4177.78|4178.18|4177.78|4178.43|4178.03|4178.18|4177.78|141
1620324720000|2021-05-06 18:12:00|4178.43|4178.03|4178.43|4178.03|4178.68|4178.28|4178.43|4178.03|346
1620324730000|2021-05-06 18:12:10|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|227
1620324740000|2021-05-06 18:12:20|4178.43|4178.03|4176.68|4176.28|4178.43|4178.03|4176.68|4176.28|649
1620324750000|2021-05-06 18:12:30|4176.93|4176.53|4173.93|4173.53|4176.93|4176.53|4173.68|4173.28|2117
1620324760000|2021-05-06 18:12:40|4173.18|4172.78|4168.43|4168.03|4173.18|4172.78|4168.43|4168.03|8984
1620324770000|2021-05-06 18:12:50|4168.68|4168.28|4171.18|4170.78|4171.68|4171.28|4168.68|4168.28|3460
1620324780000|2021-05-06 18:13:00|4170.68|4170.28|4171.93|4171.53|4171.93|4171.53|4169.68|4169.28|1882
1620324790000|2021-05-06 18:13:10|4171.68|4171.28|4172.43|4172.03|4173.43|4173.03|4171.68|4171.28|1589
1620324800000|2021-05-06 18:13:20|4172.68|4172.28|4174.43|4174.03|4174.68|4174.28|4172.43|4172.03|1093
1620324810000|2021-05-06 18:13:30|4174.18|4173.78|4172.68|4172.28|4174.18|4173.78|4172.18|4171.78|888
1620324820000|2021-05-06 18:13:40|4172.93|4172.53|4173.43|4173.03|4173.68|4173.28|4172.68|4172.28|606
1620324830000|2021-05-06 18:13:50|4173.18|4172.78|4175.43|4175.03|4175.43|4175.03|4173.18|4172.78|931
1620324840000|2021-05-06 18:14:00|4175.68|4175.28|4173.93|4173.53|4176.18|4175.78|4173.93|4173.53|1292
1620324850000|2021-05-06 18:14:10|4174.18|4173.78|4174.68|4174.28|4175.18|4174.78|4173.93|4173.53|783
1620324860000|2021-05-06 18:14:20|4175.18|4174.78|4175.18|4174.78|4175.3|4174.9|4174.43|4174.03|687
1620324870000|2021-05-06 18:14:30|4174.93|4174.53|4175.18|4174.78|4175.43|4175.03|4174.68|4174.28|1015
1620324880000|2021-05-06 18:14:40|4175.43|4175.03|4175.68|4175.28|4175.68|4175.28|4175.18|4174.78|857
1620324890000|2021-05-06 18:14:50|4175.93|4175.53|4176.18|4175.78|4176.68|4176.28|4175.68|4175.28|788
1620324900000|2021-05-06 18:15:00|4175.93|4175.53|4174.68|4174.28|4175.93|4175.53|4174.18|4173.78|1111
1620324910000|2021-05-06 18:15:10|4174.93|4174.53|4175.43|4175.03|4175.68|4175.28|4174.18|4173.78|1126
1620324920000|2021-05-06 18:15:20|4175.18|4174.78|4176.43|4176.03|4176.93|4176.53|4175.18|4174.78|951
1620324930000|2021-05-06 18:15:30|4176.68|4176.28|4176.68|4176.28|4177.18|4176.78|4176.55|4176.15|684
1620324940000|2021-05-06 18:15:40|4176.43|4176.03|4176.8|4176.4|4177.18|4176.78|4176.43|4176.03|536
1620324950000|2021-05-06 18:15:50|4176.68|4176.28|4175.68|4175.28|4176.93|4176.53|4175.68|4175.28|440
1620324960000|2021-05-06 18:16:00|4175.43|4175.03|4174.43|4174.03|4175.43|4175.03|4173.43|4173.03|899
1620324970000|2021-05-06 18:16:10|4174.18|4173.78|4175.93|4175.53|4176.43|4176.03|4173.93|4173.53|1240
1620324980000|2021-05-06 18:16:20|4175.68|4175.28|4174.93|4174.53|4176.18|4175.78|4174.93|4174.53|370
1620324990000|2021-05-06 18:16:30|4175.18|4174.78|4174.68|4174.28|4175.18|4174.78|4174.43|4174.03|321
1620325000000|2021-05-06 18:16:40|4174.43|4174.03|4174.68|4174.28|4174.68|4174.28|4174.18|4173.78|239
1620325010000|2021-05-06 18:16:50|4174.43|4174.03|4175.93|4175.53|4175.93|4175.53|4174.43|4174.03|501
1620325020000|2021-05-06 18:17:00|4176.18|4175.78|4176.05|4175.65|4177.18|4176.78|4175.93|4175.53|850
1620325030000|2021-05-06 18:17:10|4176.18|4175.78|4176.93|4176.53|4176.93|4176.53|4175.93|4175.53|588
1620325040000|2021-05-06 18:17:20|4176.68|4176.28|4175.93|4175.53|4177.18|4176.78|4175.93|4175.53|470
1620325050000|2021-05-06 18:17:30|4176.18|4175.78|4176.43|4176.03|4176.68|4176.28|4176.18|4175.78|295
1620325060000|2021-05-06 18:17:40|4176.68|4176.28|4176.43|4176.03|4176.68|4176.28|4176.18|4175.78|202
1620325070000|2021-05-06 18:17:50|4176.18|4175.78|4175.68|4175.28|4176.43|4176.03|4175.18|4174.78|306
1620325080000|2021-05-06 18:18:00|4175.43|4175.03|4174.93|4174.53|4175.68|4175.28|4174.68|4174.28|365
1620325090000|2021-05-06 18:18:10|4175.18|4174.78|4175.18|4174.78|4175.43|4175.03|4174.93|4174.53|313
1620325100000|2021-05-06 18:18:20|4175.43|4175.03|4174.8|4174.4|4175.43|4175.03|4174.68|4174.28|318
1620325110000|2021-05-06 18:18:30|4174.93|4174.53|4174.43|4174.03|4174.93|4174.53|4174.18|4173.78|272
1620325120000|2021-05-06 18:18:40|4174.18|4173.78|4173.68|4173.28|4174.43|4174.03|4173.68|4173.28|554
1620325130000|2021-05-06 18:18:50|4173.18|4172.78|4174.18|4173.78|4174.18|4173.78|4173.18|4172.78|431
1620325140000|2021-05-06 18:19:00|4174.3|4173.9|4174.68|4174.28|4174.93|4174.53|4174.3|4173.9|404
1620325150000|2021-05-06 18:19:10|4174.93|4174.53|4174.93|4174.53|4175.43|4175.03|4174.93|4174.53|374
1620325160000|2021-05-06 18:19:20|4175.43|4175.03|4175.68|4175.28|4175.93|4175.53|4175.18|4174.78|353
1620325170000|2021-05-06 18:19:30|4175.93|4175.53|4176.18|4175.78|4176.43|4176.03|4175.55|4175.15|282
1620325180000|2021-05-06 18:19:40|4176.05|4175.65|4175.93|4175.53|4176.05|4175.65|4175.43|4175.03|326
1620325190000|2021-05-06 18:19:50|4175.68|4175.28|4175.43|4175.03|4176.18|4175.78|4175.43|4175.03|255
1620325200000|2021-05-06 18:20:00|4175.18|4174.78|4174.93|4174.53|4175.43|4175.03|4174.93|4174.53|867
1620325210000|2021-05-06 18:20:10|4174.43|4174.03|4174.43|4174.03|4174.93|4174.53|4174.18|4173.78|525
1620325220000|2021-05-06 18:20:20|4173.93|4173.53|4172.68|4172.28|4173.93|4173.53|4172.43|4172.03|731
1620325230000|2021-05-06 18:20:30|4172.93|4172.53|4172.68|4172.28|4172.93|4172.53|4172.18|4171.78|743
1620325240000|2021-05-06 18:20:40|4172.43|4172.03|4171.68|4171.28|4172.68|4172.28|4171.43|4171.03|787
1620325250000|2021-05-06 18:20:50|4171.93|4171.53|4171.93|4171.53|4172.43|4172.03|4171.68|4171.28|454
1620325260000|2021-05-06 18:21:00|4171.43|4171.03|4171.93|4171.53|4171.93|4171.53|4171.43|4171.03|710
1620325270000|2021-05-06 18:21:10|4172.18|4171.78|4172.3|4171.9|4172.93|4172.53|4172.18|4171.78|725
1620325280000|2021-05-06 18:21:20|4172.43|4172.03|4173.93|4173.53|4173.93|4173.53|4172.18|4171.78|678
1620325290000|2021-05-06 18:21:30|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|4173.18|4172.78|325
1620325300000|2021-05-06 18:21:40|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.43|4173.03|313
1620325310000|2021-05-06 18:21:50|4173.43|4173.03|4173.43|4173.03|4174.18|4173.78|4173.43|4173.03|865
1620325320000|2021-05-06 18:22:00|4173.68|4173.28|4173.68|4173.28|4174.43|4174.03|4173.43|4173.03|810
1620325330000|2021-05-06 18:22:10|4173.93|4173.53|4174.18|4173.78|4174.18|4173.78|4173.68|4173.28|415
1620325340000|2021-05-06 18:22:20|4174.68|4174.28|4173.93|4173.53|4174.68|4174.28|4173.93|4173.53|535
1620325350000|2021-05-06 18:22:30|4173.68|4173.28|4174.68|4174.28|4175.18|4174.78|4173.18|4172.78|833
1620325360000|2021-05-06 18:22:40|4174.93|4174.53|4175.18|4174.78|4175.18|4174.78|4174.68|4174.28|290
1620325370000|2021-05-06 18:22:50|4174.93|4174.53|4175.18|4174.78|4175.68|4175.28|4174.93|4174.53|582
1620325380000|2021-05-06 18:23:00|4175.43|4175.03|4175.18|4174.78|4175.43|4175.03|4175.18|4174.78|243
1620325390000|2021-05-06 18:23:10|4174.93|4174.53|4175.43|4175.03|4175.43|4175.03|4174.68|4174.28|230
1620325400000|2021-05-06 18:23:20|4175.18|4174.78|4175.43|4175.03|4175.55|4175.15|4175.18|4174.78|391
1620325410000|2021-05-06 18:23:30|4175.18|4174.78|4175.43|4175.03|4175.43|4175.03|4175.18|4174.78|107
1620325420000|2021-05-06 18:23:40|4175.68|4175.28|4175.93|4175.53|4176.43|4176.03|4175.55|4175.15|421
1620325430000|2021-05-06 18:23:50|4176.18|4175.78|4176.43|4176.03|4176.43|4176.03|4175.93|4175.53|292
1620325440000|2021-05-06 18:24:00|4176.18|4175.78|4175.68|4175.28|4176.18|4175.78|4175.68|4175.28|335
1620325450000|2021-05-06 18:24:10|4175.43|4175.03|4175.43|4175.03|4175.68|4175.28|4175.43|4175.03|140
1620325460000|2021-05-06 18:24:20|4175.18|4174.78|4175.68|4175.28|4175.68|4175.28|4174.93|4174.53|274
1620325470000|2021-05-06 18:24:30|4175.43|4175.03|4175.43|4175.03|4175.68|4175.28|4175.43|4175.03|623
1620325480000|2021-05-06 18:24:40|4175.68|4175.28|4176.93|4176.53|4176.93|4176.53|4175.68|4175.28|649
1620325490000|2021-05-06 18:24:50|4176.68|4176.28|4176.93|4176.53|4176.93|4176.53|4176.3|4175.9|563
1620325500000|2021-05-06 18:25:00|4176.68|4176.28|4177.68|4177.28|4177.68|4177.28|4176.68|4176.28|1229
1620325510000|2021-05-06 18:25:10|4177.43|4177.03|4177.43|4177.03|4177.68|4177.28|4177.18|4176.78|482
1620325520000|2021-05-06 18:25:20|4177.68|4177.28|4177.18|4176.78|4177.68|4177.28|4176.93|4176.53|1046
1620325530000|2021-05-06 18:25:30|4177.43|4177.03|4177.68|4177.28|4177.68|4177.28|4177.43|4177.03|922
1620325540000|2021-05-06 18:25:40|4177.43|4177.03|4177.43|4177.03|4177.43|4177.03|4176.93|4176.53|494
1620325550000|2021-05-06 18:25:50|4177.18|4176.78|4176.93|4176.53|4177.18|4176.78|4176.68|4176.28|222
1620325560000|2021-05-06 18:26:00|4176.68|4176.28|4176.43|4176.03|4176.68|4176.28|4176.18|4175.78|257
1620325570000|2021-05-06 18:26:10|4176.18|4175.78|4176.05|4175.65|4176.68|4176.28|4175.93|4175.53|254
1620325580000|2021-05-06 18:26:20|4176.18|4175.78|4175.93|4175.53|4176.18|4175.78|4175.68|4175.28|190
1620325590000|2021-05-06 18:26:30|4175.68|4175.28|4174.43|4174.03|4175.93|4175.53|4174.43|4174.03|527
1620325600000|2021-05-06 18:26:40|4174.68|4174.28|4174.68|4174.28|4174.93|4174.53|4174.18|4173.78|455
1620325610000|2021-05-06 18:26:50|4174.93|4174.53|4174.18|4173.78|4174.93|4174.53|4174.18|4173.78|317
1620325620000|2021-05-06 18:27:00|4173.68|4173.28|4172.93|4172.53|4173.68|4173.28|4172.68|4172.28|1100
1620325630000|2021-05-06 18:27:10|4172.68|4172.28|4173.43|4173.03|4173.68|4173.28|4172.68|4172.28|475
1620325640000|2021-05-06 18:27:20|4173.18|4172.78|4173.43|4173.03|4173.55|4173.15|4172.93|4172.53|372
1620325650000|2021-05-06 18:27:30|4173.18|4172.78|4172.93|4172.53|4173.18|4172.78|4172.93|4172.53|252
1620325660000|2021-05-06 18:27:40|4172.68|4172.28|4172.93|4172.53|4173.18|4172.78|4172.68|4172.28|533
1620325670000|2021-05-06 18:27:50|4172.68|4172.28|4172.43|4172.03|4172.68|4172.28|4172.18|4171.78|390
1620325680000|2021-05-06 18:28:00|4172.18|4171.78|4172.93|4172.53|4172.93|4172.53|4171.68|4171.28|437
1620325690000|2021-05-06 18:28:10|4173.18|4172.78|4172.18|4171.78|4173.18|4172.78|4172.18|4171.78|354
1620325700000|2021-05-06 18:28:20|4171.93|4171.53|4172.43|4172.03|4172.93|4172.53|4171.93|4171.53|514
1620325710000|2021-05-06 18:28:30|4172.18|4171.78|4172.18|4171.78|4172.43|4172.03|4171.93|4171.53|284
1620325720000|2021-05-06 18:28:40|4171.93|4171.53|4170.93|4170.53|4171.93|4171.53|4170.68|4170.28|600
1620325730000|2021-05-06 18:28:50|4170.68|4170.28|4170.18|4169.78|4171.18|4170.78|4169.18|4168.78|1626
1620325740000|2021-05-06 18:29:00|4169.68|4169.28|4169.43|4169.03|4169.93|4169.53|4169.18|4168.78|1264
1620325750000|2021-05-06 18:29:10|4169.68|4169.28|4170.93|4170.53|4170.93|4170.53|4169.43|4169.03|730
1620325760000|2021-05-06 18:29:20|4170.68|4170.28|4171.18|4170.78|4171.93|4171.53|4170.68|4170.28|1191
1620325770000|2021-05-06 18:29:30|4171.3|4170.9|4170.18|4169.78|4171.3|4170.9|4170.18|4169.78|818
1620325780000|2021-05-06 18:29:40|4170.43|4170.03|4170.18|4169.78|4170.43|4170.03|4169.43|4169.03|616
1620325790000|2021-05-06 18:29:50|4170.43|4170.03|4170.43|4170.03|4170.68|4170.28|4170.18|4169.78|712
1620325800000|2021-05-06 18:30:00|4170.68|4170.28|4170.43|4170.03|4170.93|4170.53|4170.18|4169.78|927
1620325810000|2021-05-06 18:30:10|4170.18|4169.78|4170.18|4169.78|4170.18|4169.78|4169.43|4169.03|956
1620325820000|2021-05-06 18:30:20|4170.43|4170.03|4171.43|4171.03|4171.68|4171.28|4170.43|4170.03|627
1620325830000|2021-05-06 18:30:30|4171.18|4170.78|4171.18|4170.78|4171.68|4171.28|4171.18|4170.78|939
1620325840000|2021-05-06 18:30:40|4170.93|4170.53|4170.93|4170.53|4170.93|4170.53|4170.68|4170.28|357
1620325850000|2021-05-06 18:30:50|4170.68|4170.28|4170.68|4170.28|4170.93|4170.53|4170.68|4170.28|285
1620325860000|2021-05-06 18:31:00|4171.18|4170.78|4171.68|4171.28|4171.68|4171.28|4170.93|4170.53|688
1620325870000|2021-05-06 18:31:10|4171.43|4171.03|4171.93|4171.53|4172.18|4171.78|4171.43|4171.03|608
1620325880000|2021-05-06 18:31:20|4171.68|4171.28|4171.05|4170.65|4171.93|4171.53|4171.05|4170.65|413
1620325890000|2021-05-06 18:31:30|4171.18|4170.78|4170.68|4170.28|4171.18|4170.78|4170.68|4170.28|260
1620325900000|2021-05-06 18:31:40|4170.93|4170.53|4170.18|4169.78|4171.18|4170.78|4170.18|4169.78|625
1620325910000|2021-05-06 18:31:50|4170.43|4170.03|4169.93|4169.53|4170.43|4170.03|4169.93|4169.53|255
1620325920000|2021-05-06 18:32:00|4169.68|4169.28|4169.18|4168.78|4169.68|4169.28|4169.18|4168.78|818
1620325930000|2021-05-06 18:32:10|4168.93|4168.53|4169.18|4168.78|4169.68|4169.28|4168.93|4168.53|479
1620325940000|2021-05-06 18:32:20|4169.43|4169.03|4169.18|4168.78|4169.43|4169.03|4168.93|4168.53|409
1620325950000|2021-05-06 18:32:30|4169.43|4169.03|4169.68|4169.28|4170.43|4170.03|4169.43|4169.03|459
1620325960000|2021-05-06 18:32:40|4169.43|4169.03|4169.68|4169.28|4169.68|4169.28|4169.43|4169.03|182
1620325970000|2021-05-06 18:32:50|4169.93|4169.53|4169.68|4169.28|4169.93|4169.53|4169.43|4169.03|281
1620325980000|2021-05-06 18:33:00|4169.43|4169.03|4169.93|4169.53|4169.93|4169.53|4169.43|4169.03|488
1620325990000|2021-05-06 18:33:10|4169.68|4169.28|4170.43|4170.03|4170.93|4170.53|4169.68|4169.28|606
1620326000000|2021-05-06 18:33:20|4170.18|4169.78|4169.43|4169.03|4170.43|4170.03|4169.43|4169.03|606
1620326010000|2021-05-06 18:33:30|4169.18|4168.78|4169.93|4169.53|4169.93|4169.53|4169.18|4168.78|425
1620326020000|2021-05-06 18:33:40|4170.18|4169.78|4170.18|4169.78|4170.18|4169.78|4169.68|4169.28|224
1620326030000|2021-05-06 18:33:50|4169.93|4169.53|4169.68|4169.28|4170.18|4169.78|4169.68|4169.28|733
1620326040000|2021-05-06 18:34:00|4169.43|4169.03|4169.18|4168.78|4169.43|4169.03|4168.68|4168.28|803
1620326050000|2021-05-06 18:34:10|4169.43|4169.03|4169.93|4169.53|4169.93|4169.53|4169.43|4169.03|543
1620326060000|2021-05-06 18:34:20|4169.68|4169.28|4169.68|4169.28|4169.93|4169.53|4169.68|4169.28|1273
1620326070000|2021-05-06 18:34:30|4169.43|4169.03|4169.93|4169.53|4170.18|4169.78|4169.43|4169.03|772
1620326080000|2021-05-06 18:34:40|4169.68|4169.28|4169.93|4169.53|4169.93|4169.53|4169.68|4169.28|269
1620326090000|2021-05-06 18:34:50|4169.68|4169.28|4169.93|4169.53|4170.43|4170.03|4169.68|4169.28|209
1620326100000|2021-05-06 18:35:00|4170.18|4169.78|4169.93|4169.53|4170.18|4169.78|4169.68|4169.28|696
1620326110000|2021-05-06 18:35:10|4170.18|4169.78|4169.43|4169.03|4170.18|4169.78|4169.43|4169.03|236
1620326120000|2021-05-06 18:35:20|4169.18|4168.78|4169.43|4169.03|4169.43|4169.03|4169.18|4168.78|227
1620326130000|2021-05-06 18:35:30|4169.3|4168.9|4169.18|4168.78|4169.3|4168.9|4168.68|4168.28|419
1620326140000|2021-05-06 18:35:40|4168.93|4168.53|4169.18|4168.78|4169.18|4168.78|4168.93|4168.53|209
1620326150000|2021-05-06 18:35:50|4168.93|4168.53|4168.93|4168.53|4168.93|4168.53|4168.68|4168.28|196
1620326160000|2021-05-06 18:36:00|4168.68|4168.28|4168.43|4168.03|4168.93|4168.53|4168.43|4168.03|389
1620326170000|2021-05-06 18:36:10|4168.68|4168.28|4168.93|4168.53|4168.93|4168.53|4168.68|4168.28|429
1620326180000|2021-05-06 18:36:20|4169.05|4168.65|4169.68|4169.28|4169.93|4169.53|4168.93|4168.53|437
1620326190000|2021-05-06 18:36:30|4169.43|4169.03|4169.68|4169.28|4169.68|4169.28|4169.18|4168.78|553
1620326200000|2021-05-06 18:36:40|4169.55|4169.15|4169.68|4169.28|4169.68|4169.28|4169.55|4169.15|774
1620326210000|2021-05-06 18:36:50|4169.43|4169.03|4169.43|4169.03|4169.68|4169.28|4169.43|4169.03|232
1620326220000|2021-05-06 18:37:00|4169.68|4169.28|4168.93|4168.53|4169.68|4169.28|4168.68|4168.28|508
1620326230000|2021-05-06 18:37:10|4169.18|4168.78|4169.43|4169.03|4169.68|4169.28|4168.93|4168.53|148
1620326240000|2021-05-06 18:37:20|4169.68|4169.28|4170.93|4170.53|4171.18|4170.78|4169.68|4169.28|816
1620326250000|2021-05-06 18:37:30|4171.18|4170.78|4170.93|4170.53|4171.18|4170.78|4170.68|4170.28|298
1620326260000|2021-05-06 18:37:40|4170.68|4170.28|4171.43|4171.03|4171.68|4171.28|4170.68|4170.28|451
1620326270000|2021-05-06 18:37:50|4171.68|4171.28|4171.43|4171.03|4171.68|4171.28|4171.43|4171.03|252
1620326280000|2021-05-06 18:38:00|4171.18|4170.78|4171.43|4171.03|4171.43|4171.03|4171.18|4170.78|392
1620326290000|2021-05-06 18:38:10|4171.68|4171.28|4171.43|4171.03|4171.68|4171.28|4171.43|4171.03|138
1620326300000|2021-05-06 18:38:20|4171.68|4171.28|4170.93|4170.53|4171.68|4171.28|4170.93|4170.53|239
1620326310000|2021-05-06 18:38:30|4170.68|4170.28|4171.18|4170.78|4171.43|4171.03|4170.68|4170.28|341
1620326320000|2021-05-06 18:38:40|4170.93|4170.53|4170.93|4170.53|4170.93|4170.53|4170.68|4170.28|392
1620326330000|2021-05-06 18:38:50|4170.68|4170.28|4170.68|4170.28|4170.93|4170.53|4170.18|4169.78|1448
1620326340000|2021-05-06 18:39:00|4170.93|4170.53|4170.43|4170.03|4171.18|4170.78|4170.43|4170.03|960
1620326350000|2021-05-06 18:39:10|4169.93|4169.53|4169.43|4169.03|4169.93|4169.53|4169.43|4169.03|716
1620326360000|2021-05-06 18:39:20|4169.18|4168.78|4169.93|4169.53|4169.93|4169.53|4169.18|4168.78|910
1620326370000|2021-05-06 18:39:30|4169.68|4169.28|4169.68|4169.28|4169.93|4169.53|4169.68|4169.28|200
1620326380000|2021-05-06 18:39:40|4169.43|4169.03|4169.93|4169.53|4169.93|4169.53|4169.18|4168.78|264
1620326390000|2021-05-06 18:39:50|4169.68|4169.28|4170.18|4169.78|4170.18|4169.78|4169.68|4169.28|220
1620326400000|2021-05-06 18:40:00|4170.68|4170.28|4170.18|4169.78|4170.68|4170.28|4170.18|4169.78|1834
1620326410000|2021-05-06 18:40:10|4170.43|4170.03|4170.18|4169.78|4170.43|4170.03|4170.18|4169.78|969
1620326420000|2021-05-06 18:40:20|4169.93|4169.53|4170.18|4169.78|4170.43|4170.03|4169.68|4169.28|706
1620326430000|2021-05-06 18:40:30|4170.68|4170.28|4170.68|4170.28|4170.68|4170.28|4170.43|4170.03|214
1620326440000|2021-05-06 18:40:40|4170.43|4170.03|4170.43|4170.03|4170.68|4170.28|4170.43|4170.03|106
1620326450000|2021-05-06 18:40:50|4170.68|4170.28|4170.43|4170.03|4170.68|4170.28|4170.43|4170.03|199
1620326460000|2021-05-06 18:41:00|4170.68|4170.28|4171.18|4170.78|4171.18|4170.78|4170.43|4170.03|317
1620326470000|2021-05-06 18:41:10|4170.93|4170.53|4171.43|4171.03|4171.43|4171.03|4170.93|4170.53|126
1620326480000|2021-05-06 18:41:20|4171.18|4170.78|4171.18|4170.78|4171.18|4170.78|4170.93|4170.53|132
1620326490000|2021-05-06 18:41:30|4170.93|4170.53|4171.68|4171.28|4171.68|4171.28|4170.93|4170.53|306
1620326500000|2021-05-06 18:41:40|4171.93|4171.53|4171.93|4171.53|4172.43|4172.03|4171.93|4171.53|542
1620326510000|2021-05-06 18:41:50|4171.68|4171.28|4171.43|4171.03|4171.8|4171.4|4171.3|4170.9|290
1620326520000|2021-05-06 18:42:00|4171.18|4170.78|4170.93|4170.53|4171.43|4171.03|4170.68|4170.28|488
1620326530000|2021-05-06 18:42:10|4170.55|4170.15|4170.18|4169.78|4170.93|4170.53|4169.93|4169.53|631
1620326540000|2021-05-06 18:42:20|4170.43|4170.03|4170.43|4170.03|4170.43|4170.03|4170.18|4169.78|264
1620326550000|2021-05-06 18:42:30|4170.18|4169.78|4170.43|4170.03|4170.43|4170.03|4170.18|4169.78|244
1620326560000|2021-05-06 18:42:40|4170.68|4170.28|4170.68|4170.28|4170.68|4170.28|4170.68|4170.28|198
1620326570000|2021-05-06 18:42:50|||||||||161
1620326580000|2021-05-06 18:43:00|4170.43|4170.03|4170.68|4170.28|4170.68|4170.28|4170.43|4170.03|720
1620326590000|2021-05-06 18:43:10|4170.43|4170.03|4169.43|4169.03|4170.43|4170.03|4169.18|4168.78|697
1620326600000|2021-05-06 18:43:20|4169.18|4168.78|4169.18|4168.78|4169.93|4169.53|4169.18|4168.78|381
1620326610000|2021-05-06 18:43:30|4168.68|4168.28|4167.93|4167.53|4168.68|4168.28|4167.68|4167.28|1454
1620326620000|2021-05-06 18:43:40|4168.18|4167.78|4168.43|4168.03|4168.68|4168.28|4168.18|4167.78|708
1620326630000|2021-05-06 18:43:50|4168.68|4168.28|4168.43|4168.03|4168.68|4168.28|4168.18|4167.78|1478
1620326640000|2021-05-06 18:44:00|4168.18|4167.78|4168.43|4168.03|4168.68|4168.28|4168.18|4167.78|1655
1620326650000|2021-05-06 18:44:10|4168.18|4167.78|4168.18|4167.78|4168.68|4168.28|4168.18|4167.78|916
1620326660000|2021-05-06 18:44:20|4167.93|4167.53|4167.93|4167.53|4168.18|4167.78|4167.68|4167.28|1566
1620326670000|2021-05-06 18:44:30|4167.68|4167.28|4167.93|4167.53|4167.93|4167.53|4167.68|4167.28|922
1620326680000|2021-05-06 18:44:40|4168.18|4167.78|4169.43|4169.03|4169.43|4169.03|4168.18|4167.78|690
1620326690000|2021-05-06 18:44:50|4169.18|4168.78|4168.68|4168.28|4169.18|4168.78|4168.43|4168.03|360
1620326700000|2021-05-06 18:45:00|4168.93|4168.53|4169.05|4168.65|4169.43|4169.03|4168.68|4168.28|651
1620326710000|2021-05-06 18:45:10|4169.18|4168.78|4169.43|4169.03|4169.68|4169.28|4169.18|4168.78|373
1620326720000|2021-05-06 18:45:20|4169.68|4169.28|4171.43|4171.03|4171.68|4171.28|4169.68|4169.28|875
1620326730000|2021-05-06 18:45:30|4171.18|4170.78|4170.93|4170.53|4171.43|4171.03|4170.43|4170.03|727
1620326740000|2021-05-06 18:45:40|4171.18|4170.78|4170.68|4170.28|4171.18|4170.78|4170.68|4170.28|761
1620326750000|2021-05-06 18:45:50|4170.93|4170.53|4170.68|4170.28|4170.93|4170.53|4170.68|4170.28|443
1620326760000|2021-05-06 18:46:00|4170.43|4170.03|4170.68|4170.28|4170.68|4170.28|4170.18|4169.78|206
1620326770000|2021-05-06 18:46:10|4170.93|4170.53|4171.43|4171.03|4171.43|4171.03|4170.68|4170.28|609
1620326780000|2021-05-06 18:46:20|4171.68|4171.28|4172.43|4172.03|4172.43|4172.03|4171.68|4171.28|695
1620326790000|2021-05-06 18:46:30|4172.18|4171.78|4171.93|4171.53|4172.43|4172.03|4171.93|4171.53|372
1620326800000|2021-05-06 18:46:40|4172.18|4171.78|4172.18|4171.78|4172.43|4172.03|4171.93|4171.53|293
1620326810000|2021-05-06 18:46:50|4171.93|4171.53|4172.18|4171.78|4172.18|4171.78|4171.93|4171.53|261
1620326820000|2021-05-06 18:47:00|4172.43|4172.03|4173.43|4173.03|4173.93|4173.53|4172.18|4171.78|1240
1620326830000|2021-05-06 18:47:10|4173.3|4172.9|4172.68|4172.28|4173.43|4173.03|4172.43|4172.03|532
1620326840000|2021-05-06 18:47:20|4172.93|4172.53|4173.18|4172.78|4173.18|4172.78|4172.68|4172.28|234
1620326850000|2021-05-06 18:47:30|4172.93|4172.53|4172.68|4172.28|4172.93|4172.53|4172.43|4172.03|411
1620326860000|2021-05-06 18:47:40|4172.55|4172.15|4172.68|4172.28|4172.93|4172.53|4172.43|4172.03|233
1620326870000|2021-05-06 18:47:50|4172.43|4172.03|4172.43|4172.03|4172.68|4172.28|4172.18|4171.78|625
1620326880000|2021-05-06 18:48:00|4172.18|4171.78|4171.93|4171.53|4172.43|4172.03|4171.18|4170.78|695
1620326890000|2021-05-06 18:48:10|4171.68|4171.28|4172.18|4171.78|4172.43|4172.03|4171.68|4171.28|216
1620326900000|2021-05-06 18:48:20|4171.8|4171.4|4171.93|4171.53|4171.93|4171.53|4171.8|4171.4|272
1620326910000|2021-05-06 18:48:30|4171.68|4171.28|4172.18|4171.78|4172.18|4171.78|4171.68|4171.28|519
1620326920000|2021-05-06 18:48:40|||||||||255
1620326930000|2021-05-06 18:48:50|4172.05|4171.65|4171.93|4171.53|4172.18|4171.78|4171.93|4171.53|914
1620326940000|2021-05-06 18:49:00|4172.18|4171.78|4171.43|4171.03|4172.43|4172.03|4171.43|4171.03|378
1620326950000|2021-05-06 18:49:10|4171.68|4171.28|4172.43|4172.03|4172.68|4172.28|4171.68|4171.28|216
1620326960000|2021-05-06 18:49:20|4172.68|4172.28|4172.68|4172.28|4172.93|4172.53|4172.68|4172.28|230
1620326970000|2021-05-06 18:49:30|4172.93|4172.53|4172.43|4172.03|4172.93|4172.53|4172.43|4172.03|112
1620326980000|2021-05-06 18:49:40|4172.18|4171.78|4172.43|4172.03|4172.43|4172.03|4171.93|4171.53|167
1620326990000|2021-05-06 18:49:50|4172.18|4171.78|4172.68|4172.28|4172.68|4172.28|4172.18|4171.78|95
1620327000000|2021-05-06 18:50:00|4172.8|4172.4|4172.93|4172.53|4172.93|4172.53|4172.68|4172.28|151
1620327010000|2021-05-06 18:50:10|4172.68|4172.28|4172.68|4172.28|4172.93|4172.53|4172.68|4172.28|316
1620327020000|2021-05-06 18:50:20|4172.43|4172.03|4172.18|4171.78|4172.43|4172.03|4172.18|4171.78|228
1620327030000|2021-05-06 18:50:30|4171.93|4171.53|4171.43|4171.03|4171.93|4171.53|4171.43|4171.03|280
1620327040000|2021-05-06 18:50:40|4171.68|4171.28|4171.68|4171.28|4171.68|4171.28|4171.43|4171.03|246
1620327050000|2021-05-06 18:50:50|4171.43|4171.03|4171.68|4171.28|4171.93|4171.53|4171.43|4171.03|205
1620327060000|2021-05-06 18:51:00|4171.93|4171.53|4171.68|4171.28|4171.93|4171.53|4171.43|4171.03|319
1620327070000|2021-05-06 18:51:10|4171.93|4171.53|4171.93|4171.53|4172.18|4171.78|4171.93|4171.53|233
1620327080000|2021-05-06 18:51:20|4171.68|4171.28|4171.93|4171.53|4171.93|4171.53|4171.68|4171.28|227
1620327090000|2021-05-06 18:51:30|4171.68|4171.28|4172.43|4172.03|4172.43|4172.03|4171.68|4171.28|123
1620327100000|2021-05-06 18:51:40|4172.18|4171.78|4173.18|4172.78|4173.18|4172.78|4172.18|4171.78|496
1620327110000|2021-05-06 18:51:50|4172.93|4172.53|4173.68|4173.28|4173.68|4173.28|4172.93|4172.53|724
1620327120000|2021-05-06 18:52:00|4173.93|4173.53|4173.93|4173.53|4173.93|4173.53|4173.43|4173.03|576
1620327130000|2021-05-06 18:52:10|4173.68|4173.28|4173.93|4173.53|4173.93|4173.53|4173.43|4173.03|292
1620327140000|2021-05-06 18:52:20|4174.18|4173.78|4175.18|4174.78|4175.43|4175.03|4174.18|4173.78|875
1620327150000|2021-05-06 18:52:30|4174.93|4174.53|4175.43|4175.03|4175.43|4175.03|4174.68|4174.28|696
1620327160000|2021-05-06 18:52:40|4175.18|4174.78|4175.18|4174.78|4175.68|4175.28|4174.93|4174.53|455
1620327170000|2021-05-06 18:52:50|4175.43|4175.03|4174.93|4174.53|4175.43|4175.03|4174.93|4174.53|249
1620327180000|2021-05-06 18:53:00|4175.18|4174.78|4176.18|4175.78|4176.18|4175.78|4174.93|4174.53|648
1620327190000|2021-05-06 18:53:10|4175.93|4175.53|4175.43|4175.03|4176.05|4175.65|4175.43|4175.03|288
1620327200000|2021-05-06 18:53:20|4175.68|4175.28|4174.68|4174.28|4175.68|4175.28|4174.43|4174.03|457
1620327210000|2021-05-06 18:53:30|4174.43|4174.03|4174.43|4174.03|4174.68|4174.28|4174.43|4174.03|331
1620327220000|2021-05-06 18:53:40|4174.68|4174.28|4173.68|4173.28|4174.68|4174.28|4173.43|4173.03|666
1620327230000|2021-05-06 18:53:50|4173.8|4173.4|4174.43|4174.03|4174.43|4174.03|4173.68|4173.28|843
1620327240000|2021-05-06 18:54:00|4174.18|4173.78|4174.43|4174.03|4174.43|4174.03|4174.05|4173.65|292
1620327250000|2021-05-06 18:54:10|4174.93|4174.53|4174.68|4174.28|4174.93|4174.53|4174.68|4174.28|553
1620327260000|2021-05-06 18:54:20|4174.43|4174.03|4174.68|4174.28|4174.93|4174.53|4174.43|4174.03|468
1620327270000|2021-05-06 18:54:30|4174.93|4174.53|4174.68|4174.28|4174.93|4174.53|4174.68|4174.28|264
1620327280000|2021-05-06 18:54:40|4174.43|4174.03|4174.68|4174.28|4174.68|4174.28|4174.43|4174.03|306
1620327290000|2021-05-06 18:54:50|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|4174.43|4174.03|222
1620327300000|2021-05-06 18:55:00|4174.68|4174.28|4174.43|4174.03|4174.68|4174.28|4174.18|4173.78|1362
1620327310000|2021-05-06 18:55:10|4174.68|4174.28|4174.68|4174.28|4174.68|4174.28|4174.68|4174.28|259
1620327320000|2021-05-06 18:55:20|4174.43|4174.03|4174.18|4173.78|4174.43|4174.03|4174.18|4173.78|664
1620327330000|2021-05-06 18:55:30|4174.43|4174.03|4174.68|4174.28|4174.93|4174.53|4174.18|4173.78|459
1620327340000|2021-05-06 18:55:40|4174.43|4174.03|4175.43|4175.03|4175.43|4175.03|4174.43|4174.03|492
1620327350000|2021-05-06 18:55:50|4175.18|4174.78|4176.93|4176.53|4176.93|4176.53|4175.18|4174.78|1275
1620327360000|2021-05-06 18:56:00|4176.68|4176.28|4175.93|4175.53|4176.68|4176.28|4175.93|4175.53|484
1620327370000|2021-05-06 18:56:10|4176.05|4175.65|4175.68|4175.28|4176.05|4175.65|4175.68|4175.28|172
1620327380000|2021-05-06 18:56:20|4175.93|4175.53|4175.43|4175.03|4175.93|4175.53|4175.43|4175.03|249
1620327390000|2021-05-06 18:56:30|4175.68|4175.28|4175.68|4175.28|4175.93|4175.53|4175.68|4175.28|188
1620327400000|2021-05-06 18:56:40|4175.43|4175.03|4175.43|4175.03|4175.43|4175.03|4175.18|4174.78|155
1620327410000|2021-05-06 18:56:50|4175.68|4175.28|4175.43|4175.03|4175.93|4175.53|4175.43|4175.03|382
1620327420000|2021-05-06 18:57:00|4175.68|4175.28|4174.43|4174.03|4175.68|4175.28|4174.43|4174.03|1145
1620327430000|2021-05-06 18:57:10|4174.68|4174.28|4174.43|4174.03|4174.93|4174.53|4174.18|4173.78|250
1620327440000|2021-05-06 18:57:20|4174.18|4173.78|4173.68|4173.28|4174.43|4174.03|4173.43|4173.03|645
1620327450000|2021-05-06 18:57:30|4173.93|4173.53|4173.68|4173.28|4173.93|4173.53|4173.68|4173.28|146
1620327460000|2021-05-06 18:57:40|4173.8|4173.4|4173.68|4173.28|4173.93|4173.53|4173.68|4173.28|258
1620327470000|2021-05-06 18:57:50|4173.43|4173.03|4173.18|4172.78|4173.68|4173.28|4173.18|4172.78|239
1620327480000|2021-05-06 18:58:00|4173.43|4173.03|4173.43|4173.03|4173.68|4173.28|4173.43|4173.03|242
1620327490000|2021-05-06 18:58:10|4173.18|4172.78|4173.68|4173.28|4173.93|4173.53|4173.18|4172.78|361
1620327500000|2021-05-06 18:58:20|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.43|4173.03|285
1620327510000|2021-05-06 18:58:30|4173.93|4173.53|4173.93|4173.53|4174.43|4174.03|4173.93|4173.53|351
1620327520000|2021-05-06 18:58:40|4174.18|4173.78|4173.68|4173.28|4174.18|4173.78|4173.68|4173.28|304
1620327530000|2021-05-06 18:58:50|4173.8|4173.4|4173.43|4173.03|4173.93|4173.53|4173.18|4172.78|180
1620327540000|2021-05-06 18:59:00|4173.18|4172.78|4173.43|4173.03|4173.93|4173.53|4173.18|4172.78|732
1620327550000|2021-05-06 18:59:10|4173.68|4173.28|4174.43|4174.03|4174.43|4174.03|4173.68|4173.28|218
1620327560000|2021-05-06 18:59:20|4174.18|4173.78|4173.93|4173.53|4174.18|4173.78|4173.93|4173.53|148
1620327570000|2021-05-06 18:59:30|4174.05|4173.65|4173.93|4173.53|4174.18|4173.78|4173.68|4173.28|215
1620327580000|2021-05-06 18:59:40|4174.18|4173.78|4173.68|4173.28|4174.18|4173.78|4173.43|4173.03|220
1620327590000|2021-05-06 18:59:50|4173.43|4173.03|4172.68|4172.28|4173.68|4173.28|4172.68|4172.28|533
1620327600000|2021-05-06 19:00:00|4172.93|4172.53|4173.43|4173.03|4173.68|4173.28|4172.68|4172.28|431
1620327610000|2021-05-06 19:00:10|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|147
1620327620000|2021-05-06 19:00:20|4173.43|4173.03|4173.93|4173.53|4173.93|4173.53|4173.43|4173.03|220
1620327630000|2021-05-06 19:00:30|4174.18|4173.78|4174.18|4173.78|4174.18|4173.78|4173.93|4173.53|156
1620327640000|2021-05-06 19:00:40|4173.93|4173.53|4174.43|4174.03|4174.68|4174.28|4173.93|4173.53|257
1620327650000|2021-05-06 19:00:50|||||||||18
1620327660000|2021-05-06 19:01:00|4174.68|4174.28|4174.93|4174.53|4175.18|4174.78|4174.68|4174.28|451
1620327670000|2021-05-06 19:01:10|4175.18|4174.78|4174.43|4174.03|4175.18|4174.78|4174.43|4174.03|208
1620327680000|2021-05-06 19:01:20|4174.18|4173.78|4173.93|4173.53|4174.43|4174.03|4173.93|4173.53|280
1620327690000|2021-05-06 19:01:30|4174.18|4173.78|4173.18|4172.78|4174.18|4173.78|4172.68|4172.28|403
1620327700000|2021-05-06 19:01:40|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.18|4172.78|328
1620327710000|2021-05-06 19:01:50|4173.43|4173.03|4173.43|4173.03|4173.68|4173.28|4173.18|4172.78|187
1620327720000|2021-05-06 19:02:00|4173.18|4172.78|4172.18|4171.78|4173.18|4172.78|4171.43|4171.03|941
1620327730000|2021-05-06 19:02:10|4172.43|4172.03|4172.43|4172.03|4172.68|4172.28|4172.18|4171.78|336
1620327740000|2021-05-06 19:02:20|4172.18|4171.78|4172.43|4172.03|4172.43|4172.03|4171.68|4171.28|388
1620327750000|2021-05-06 19:02:30|4172.68|4172.28|4172.43|4172.03|4172.68|4172.28|4172.18|4171.78|173
1620327760000|2021-05-06 19:02:40|4172.68|4172.28|4171.93|4171.53|4172.68|4172.28|4171.93|4171.53|168
1620327770000|2021-05-06 19:02:50|4172.18|4171.78|4172.18|4171.78|4172.43|4172.03|4171.93|4171.53|180
1620327780000|2021-05-06 19:03:00|4171.93|4171.53|4172.18|4171.78|4172.43|4172.03|4171.93|4171.53|425
1620327790000|2021-05-06 19:03:10|4172.43|4172.03|4171.93|4171.53|4172.43|4172.03|4171.93|4171.53|145
1620327800000|2021-05-06 19:03:20|4172.18|4171.78|4172.68|4172.28|4172.68|4172.28|4172.18|4171.78|202
1620327810000|2021-05-06 19:03:30|4172.43|4172.03|4172.68|4172.28|4172.68|4172.28|4172.43|4172.03|178
1620327820000|2021-05-06 19:03:40|4173.18|4172.78|4172.93|4172.53|4173.43|4173.03|4172.93|4172.53|279
1620327830000|2021-05-06 19:03:50|4173.18|4172.78|4173.68|4173.28|4173.68|4173.28|4172.93|4172.53|394
1620327840000|2021-05-06 19:04:00|4173.93|4173.53|4174.18|4173.78|4174.43|4174.03|4173.68|4173.28|429
1620327850000|2021-05-06 19:04:10|4173.93|4173.53|4173.43|4173.03|4173.93|4173.53|4173.43|4173.03|248
1620327860000|2021-05-06 19:04:20|4173.55|4173.15|4173.18|4172.78|4173.68|4173.28|4172.68|4172.28|226
1620327870000|2021-05-06 19:04:30|4172.93|4172.53|4173.43|4173.03|4173.68|4173.28|4172.93|4172.53|165
1620327880000|2021-05-06 19:04:40|4173.68|4173.28|4173.93|4173.53|4173.93|4173.53|4173.43|4173.03|102
1620327890000|2021-05-06 19:04:50|4174.18|4173.78|4173.93|4173.53|4174.18|4173.78|4173.68|4173.28|179
1620327900000|2021-05-06 19:05:00|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|4173.43|4173.03|290
1620327910000|2021-05-06 19:05:10|4173.43|4173.03|4173.93|4173.53|4174.18|4173.78|4173.43|4173.03|348
1620327920000|2021-05-06 19:05:20|4174.18|4173.78|4173.43|4173.03|4174.18|4173.78|4172.93|4172.53|417
1620327930000|2021-05-06 19:05:30|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|4173.68|4173.28|79
1620327940000|2021-05-06 19:05:40|4174.18|4173.78|4173.68|4173.28|4174.18|4173.78|4173.68|4173.28|234
1620327950000|2021-05-06 19:05:50|4173.43|4173.03|4173.43|4173.03|4173.68|4173.28|4173.43|4173.03|255
1620327960000|2021-05-06 19:06:00|4173.68|4173.28|4173.93|4173.53|4174.18|4173.78|4173.68|4173.28|135
1620327970000|2021-05-06 19:06:10|4173.68|4173.28|4173.43|4173.03|4173.68|4173.28|4173.18|4172.78|114
1620327980000|2021-05-06 19:06:20|4173.68|4173.28|4172.93|4172.53|4173.68|4173.28|4172.93|4172.53|127
1620327990000|2021-05-06 19:06:30|4173.18|4172.78|4173.18|4172.78|4173.43|4173.03|4172.93|4172.53|164
1620328000000|2021-05-06 19:06:40|4173.43|4173.03|4173.43|4173.03|4173.68|4173.28|4172.93|4172.53|175
1620328010000|2021-05-06 19:06:50|4173.68|4173.28|4173.43|4173.03|4173.68|4173.28|4173.43|4173.03|105
1620328020000|2021-05-06 19:07:00|4173.68|4173.28|4173.18|4172.78|4173.68|4173.28|4173.18|4172.78|208
1620328030000|2021-05-06 19:07:10|4172.93|4172.53|4173.43|4173.03|4173.55|4173.15|4172.93|4172.53|290
1620328040000|2021-05-06 19:07:20|4173.18|4172.78|4173.18|4172.78|4173.18|4172.78|4172.68|4172.28|172
1620328050000|2021-05-06 19:07:30|4173.43|4173.03|4173.18|4172.78|4173.43|4173.03|4173.18|4172.78|80
1620328060000|2021-05-06 19:07:40|4173.43|4173.03|4173.68|4173.28|4173.68|4173.28|4173.18|4172.78|151
1620328070000|2021-05-06 19:07:50|4173.93|4173.53|4173.18|4172.78|4173.93|4173.53|4173.18|4172.78|268
1620328080000|2021-05-06 19:08:00|4173.43|4173.03|4173.68|4173.28|4173.93|4173.53|4173.18|4172.78|276
1620328090000|2021-05-06 19:08:10|4173.93|4173.53|4174.18|4173.78|4174.18|4173.78|4173.68|4173.28|457
1620328100000|2021-05-06 19:08:20|4174.43|4174.03|4174.68|4174.28|4174.93|4174.53|4174.18|4173.78|470
1620328110000|2021-05-06 19:08:30|4174.93|4174.53|4174.93|4174.53|4175.18|4174.78|4174.68|4174.28|274
1620328120000|2021-05-06 19:08:40|4174.68|4174.28|4174.18|4173.78|4174.68|4174.28|4174.18|4173.78|163
1620328130000|2021-05-06 19:08:50|4173.93|4173.53|4173.93|4173.53|4174.18|4173.78|4173.68|4173.28|352
1620328140000|2021-05-06 19:09:00|4173.68|4173.28|4173.68|4173.28|4173.93|4173.53|4173.68|4173.28|280
1620328150000|2021-05-06 19:09:10|4173.43|4173.03|4173.68|4173.28|4173.93|4173.53|4173.43|4173.03|169
1620328160000|2021-05-06 19:09:20|4173.93|4173.53|4174.68|4174.28|4174.93|4174.53|4173.93|4173.53|288
1620328170000|2021-05-06 19:09:30|4174.93|4174.53|4174.68|4174.28|4175.43|4175.03|4174.68|4174.28|479
1620328180000|2021-05-06 19:09:40|4174.43|4174.03|4174.68|4174.28|4174.68|4174.28|4174.43|4174.03|198
1620328190000|2021-05-06 19:09:50|4174.43|4174.03|4175.18|4174.78|4175.3|4174.9|4174.43|4174.03|352
1620328200000|2021-05-06 19:10:00|4174.93|4174.53|4175.18|4174.78|4175.18|4174.78|4174.93|4174.53|452
1620328210000|2021-05-06 19:10:10|4174.93|4174.53|4175.68|4175.28|4175.68|4175.28|4174.93|4174.53|418
1620328220000|2021-05-06 19:10:20|4175.43|4175.03|4175.68|4175.28|4175.93|4175.53|4175.43|4175.03|221
1620328230000|2021-05-06 19:10:30|4175.93|4175.53|4175.18|4174.78|4175.93|4175.53|4175.18|4174.78|419
1620328240000|2021-05-06 19:10:40|4175.43|4175.03|4175.43|4175.03|4175.68|4175.28|4175.18|4174.78|226
1620328250000|2021-05-06 19:10:50|4175.18|4174.78|4175.18|4174.78|4175.43|4175.03|4175.18|4174.78|208
1620328260000|2021-05-06 19:11:00|4175.43|4175.03|4174.68|4174.28|4175.43|4175.03|4174.43|4174.03|380
1620328270000|2021-05-06 19:11:10|4174.93|4174.53|4175.43|4175.03|4175.43|4175.03|4174.93|4174.53|423
1620328280000|2021-05-06 19:11:20|4175.18|4174.78|4175.93|4175.53|4176.18|4175.78|4175.18|4174.78|381
1620328290000|2021-05-06 19:11:30|4176.18|4175.78|4175.43|4175.03|4176.18|4175.78|4175.43|4175.03|286
1620328300000|2021-05-06 19:11:40|4175.68|4175.28|4174.93|4174.53|4175.68|4175.28|4174.93|4174.53|199
1620328310000|2021-05-06 19:11:50|4175.18|4174.78|4175.43|4175.03|4175.55|4175.15|4174.93|4174.53|531
1620328320000|2021-05-06 19:12:00|4175.18|4174.78|4176.18|4175.78|4176.18|4175.78|4175.18|4174.78|261
1620328330000|2021-05-06 19:12:10|4176.05|4175.65|4177.43|4177.03|4177.43|4177.03|4176.05|4175.65|1457
1620328340000|2021-05-06 19:12:20|4177.18|4176.78|4177.68|4177.28|4177.68|4177.28|4176.68|4176.28|1249
1620328350000|2021-05-06 19:12:30|4177.43|4177.03|4176.93|4176.53|4177.68|4177.28|4176.68|4176.28|734
1620328360000|2021-05-06 19:12:40|4177.18|4176.78|4178.18|4177.78|4178.43|4178.03|4177.18|4176.78|690
1620328370000|2021-05-06 19:12:50|4178.43|4178.03|4179.18|4178.78|4179.18|4178.78|4178.43|4178.03|1043
1620328380000|2021-05-06 19:13:00|4179.43|4179.03|4179.43|4179.03|4179.93|4179.53|4179.18|4178.78|1051
1620328390000|2021-05-06 19:13:10|4179.18|4178.78|4180.18|4179.78|4180.18|4179.78|4179.18|4178.78|966
1620328400000|2021-05-06 19:13:20|4180.43|4180.03|4180.18|4179.78|4180.68|4180.28|4179.93|4179.53|950
1620328410000|2021-05-06 19:13:30|4179.93|4179.53|4179.68|4179.28|4180.43|4180.03|4179.68|4179.28|913
1620328420000|2021-05-06 19:13:40|4179.43|4179.03|4178.68|4178.28|4179.43|4179.03|4178.68|4178.28|566
1620328430000|2021-05-06 19:13:50|4178.43|4178.03|4177.68|4177.28|4178.68|4178.28|4177.68|4177.28|1173
1620328440000|2021-05-06 19:14:00|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|4177.68|4177.28|439
1620328450000|2021-05-06 19:14:10|4177.68|4177.28|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|344
1620328460000|2021-05-06 19:14:20|4177.93|4177.53|4178.18|4177.78|4178.18|4177.78|4177.68|4177.28|799
1620328470000|2021-05-06 19:14:30|4178.43|4178.03|4178.68|4178.28|4178.93|4178.53|4178.43|4178.03|317
1620328480000|2021-05-06 19:14:40|4179.43|4179.03|4178.93|4178.53|4179.68|4179.28|4178.93|4178.53|525
1620328490000|2021-05-06 19:14:50|4178.68|4178.28|4178.93|4178.53|4178.93|4178.53|4178.68|4178.28|459
1620328500000|2021-05-06 19:15:00|4178.43|4178.03|4178.43|4178.03|4178.93|4178.53|4178.43|4178.03|398
1620328510000|2021-05-06 19:15:10|4178.18|4177.78|4178.18|4177.78|4178.43|4178.03|4177.93|4177.53|809
1620328520000|2021-05-06 19:15:20|4177.93|4177.53|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|639
1620328530000|2021-05-06 19:15:30|4177.93|4177.53|4177.68|4177.28|4178.18|4177.78|4177.68|4177.28|158
1620328540000|2021-05-06 19:15:40|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|70
1620328550000|2021-05-06 19:15:50|4178.18|4177.78|4178.43|4178.03|4178.43|4178.03|4177.93|4177.53|206
1620328560000|2021-05-06 19:16:00|4178.3|4177.9|4178.68|4178.28|4178.68|4178.28|4178.18|4177.78|357
1620328570000|2021-05-06 19:16:10|4178.55|4178.15|4178.93|4178.53|4179.3|4178.9|4178.43|4178.03|311
1620328580000|2021-05-06 19:16:20|4179.18|4178.78|4178.93|4178.53|4179.18|4178.78|4178.68|4178.28|341
1620328590000|2021-05-06 19:16:30|4178.68|4178.28|4179.18|4178.78|4179.18|4178.78|4178.68|4178.28|163
1620328600000|2021-05-06 19:16:40|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.68|4178.28|150
1620328610000|2021-05-06 19:16:50|4178.43|4178.03|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|191
1620328620000|2021-05-06 19:17:00|4178.93|4178.53|4178.43|4178.03|4178.93|4178.53|4178.43|4178.03|156
1620328630000|2021-05-06 19:17:10|4178.68|4178.28|4178.68|4178.28|4178.68|4178.28|4178.43|4178.03|253
1620328640000|2021-05-06 19:17:20|4178.93|4178.53|4178.43|4178.03|4178.93|4178.53|4178.43|4178.03|212
1620328650000|2021-05-06 19:17:30|4178.68|4178.28|4177.68|4177.28|4178.68|4178.28|4177.68|4177.28|442
1620328660000|2021-05-06 19:17:40|4177.93|4177.53|4178.18|4177.78|4178.43|4178.03|4177.93|4177.53|304
1620328670000|2021-05-06 19:17:50|4177.93|4177.53|4177.93|4177.53|4178.18|4177.78|4177.68|4177.28|325
1620328680000|2021-05-06 19:18:00|4178.18|4177.78|4177.93|4177.53|4178.43|4178.03|4177.68|4177.28|494
1620328690000|2021-05-06 19:18:10|4178.18|4177.78|4178.18|4177.78|4178.18|4177.78|4177.93|4177.53|316
1620328700000|2021-05-06 19:18:20|4177.93|4177.53|4177.93|4177.53|4177.93|4177.53|4177.68|4177.28|536
1620328710000|2021-05-06 19:18:30|4178.18|4177.78|4177.18|4176.78|4178.18|4177.78|4176.18|4175.78|3159
1620328720000|2021-05-06 19:18:40|4177.43|4177.03|4177.68|4177.28|4177.93|4177.53|4177.43|4177.03|356
1620328730000|2021-05-06 19:18:50|4177.93|4177.53|4177.43|4177.03|4177.93|4177.53|4177.18|4176.78|183
1620328740000|2021-05-06 19:19:00|4177.68|4177.28|4177.93|4177.53|4177.93|4177.53|4177.43|4177.03|223
1620328750000|2021-05-06 19:19:10|4177.68|4177.28|4177.93|4177.53|4178.18|4177.78|4177.68|4177.28|161
1620328760000|2021-05-06 19:19:20|4177.68|4177.28|4177.93|4177.53|4177.93|4177.53|4177.68|4177.28|217
1620328770000|2021-05-06 19:19:30|4177.68|4177.28|4178.68|4178.28|4178.68|4178.28|4177.68|4177.28|407
1620328780000|2021-05-06 19:19:40|4178.43|4178.03|4178.68|4178.28|4178.68|4178.28|4178.18|4177.78|354
1620328790000|2021-05-06 19:19:50|4178.43|4178.03|4178.18|4177.78|4178.43|4178.03|4177.93|4177.53|160
1620328800000|2021-05-06 19:20:00|4178.09|4177.69|4177.09|4176.69|4178.09|4177.69|4177.09|4176.69|345
1620328810000|2021-05-06 19:20:10|4176.84|4176.44|4177.59|4177.19|4177.59|4177.19|4176.84|4176.44|376
1620328820000|2021-05-06 19:20:20|4177.34|4176.94|4177.34|4176.94|4177.59|4177.19|4177.09|4176.69|303
1620328830000|2021-05-06 19:20:30|4177.09|4176.69|4177.09|4176.69|4177.34|4176.94|4176.84|4176.44|276
1620328840000|2021-05-06 19:20:40|4177.34|4176.94|4177.34|4176.94|4177.34|4176.94|4177.09|4176.69|197
1620328850000|2021-05-06 19:20:50|4177.09|4176.69|4177.09|4176.69|4177.09|4176.69|4177.09|4176.69|166
1620328860000|2021-05-06 19:21:00|4176.59|4176.19|4177.34|4176.94|4177.59|4177.19|4176.59|4176.19|355
1620328870000|2021-05-06 19:21:10|4177.59|4177.19|4177.59|4177.19|4177.84|4177.44|4177.34|4176.94|512
1620328880000|2021-05-06 19:21:20|4177.09|4176.69|4177.09|4176.69|4177.09|4176.69|4177.09|4176.69|952
1620328890000|2021-05-06 19:21:30|4177.34|4176.94|4177.34|4176.94|4177.34|4176.94|4176.84|4176.44|272
1620328900000|2021-05-06 19:21:40|4177.59|4177.19|4177.09|4176.69|4177.59|4177.19|4177.09|4176.69|218
1620328910000|2021-05-06 19:21:50|4177.34|4176.94|4177.34|4176.94|4177.59|4177.19|4177.34|4176.94|144
1620328920000|2021-05-06 19:22:00|4177.59|4177.19|4177.84|4177.44|4177.84|4177.44|4177.34|4176.94|246
1620328930000|2021-05-06 19:22:10|4177.59|4177.19|4177.09|4176.69|4177.59|4177.19|4177.09|4176.69|186
1620328940000|2021-05-06 19:22:20|4176.59|4176.19|4176.84|4176.44|4177.09|4176.69|4176.59|4176.19|596
1620328950000|2021-05-06 19:22:30|4176.59|4176.19|4176.84|4176.44|4176.84|4176.44|4176.59|4176.19|204
1620328960000|2021-05-06 19:22:40|4176.34|4175.94|4176.59|4176.19|4176.59|4176.19|4176.09|4175.69|328
1620328970000|2021-05-06 19:22:50|4176.84|4176.44|4177.09|4176.69|4177.09|4176.69|4176.84|4176.44|62
1620328980000|2021-05-06 19:23:00|4176.84|4176.44|4176.59|4176.19|4177.09|4176.69|4176.59|4176.19|237
1620328990000|2021-05-06 19:23:10|4176.84|4176.44|4176.84|4176.44|4177.09|4176.69|4176.84|4176.44|133
1620329000000|2021-05-06 19:23:20|||||||||52
1620329010000|2021-05-06 19:23:30|||||||||99
1620329020000|2021-05-06 19:23:40|4177.09|4176.69|4176.84|4176.44|4177.09|4176.69|4176.84|4176.44|89
1620329030000|2021-05-06 19:23:50|4176.59|4176.19|4177.09|4176.69|4177.09|4176.69|4176.59|4176.19|168
1620329040000|2021-05-06 19:24:00|4177.34|4176.94|4177.09|4176.69|4177.34|4176.94|4176.84|4176.44|200
1620329050000|2021-05-06 19:24:10|4176.84|4176.44|4177.84|4177.44|4177.84|4177.44|4176.84|4176.44|257
1620329060000|2021-05-06 19:24:20|4178.09|4177.69|4178.09|4177.69|4178.34|4177.94|4178.09|4177.69|454
1620329070000|2021-05-06 19:24:30|4177.84|4177.44|4177.84|4177.44|4177.84|4177.44|4177.59|4177.19|145
1620329080000|2021-05-06 19:24:40|4178.09|4177.69|4178.34|4177.94|4178.34|4177.94|4178.09|4177.69|123
1620329090000|2021-05-06 19:24:50|4178.09|4177.69|4178.09|4177.69|4178.34|4177.94|4178.09|4177.69|120
1620329100000|2021-05-06 19:25:00|4177.84|4177.44|4177.59|4177.19|4178.09|4177.69|4177.59|4177.19|468
1620329110000|2021-05-06 19:25:10|4177.84|4177.44|4177.84|4177.44|4177.84|4177.44|4177.59|4177.19|284
1620329120000|2021-05-06 19:25:20|4177.59|4177.19|4177.59|4177.19|4177.84|4177.44|4177.59|4177.19|188
1620329130000|2021-05-06 19:25:30|4177.84|4177.44|4177.84|4177.44|4178.09|4177.69|4177.84|4177.44|236
1620329140000|2021-05-06 19:25:40|4178.09|4177.69|4178.09|4177.69|4178.34|4177.94|4178.09|4177.69|226
1620329150000|2021-05-06 19:25:50|4178.21|4177.81|4177.84|4177.44|4178.21|4177.81|4177.84|4177.44|169
1620329160000|2021-05-06 19:26:00|4177.59|4177.19|4178.09|4177.69|4178.09|4177.69|4177.59|4177.19|171
1620329170000|2021-05-06 19:26:10|4177.84|4177.44|4177.84|4177.44|4178.09|4177.69|4177.84|4177.44|91
1620329180000|2021-05-06 19:26:20|4178.09|4177.69|4178.09|4177.69|4178.34|4177.94|4178.09|4177.69|334
1620329190000|2021-05-06 19:26:30|4178.34|4177.94|4178.34|4177.94|4178.34|4177.94|4178.34|4177.94|57
1620329200000|2021-05-06 19:26:40|4178.59|4178.19|4179.09|4178.69|4179.09|4178.69|4178.59|4178.19|298
1620329210000|2021-05-06 19:26:50|4178.84|4178.44|4178.84|4178.44|4179.09|4178.69|4178.84|4178.44|216
1620329220000|2021-05-06 19:27:00|4178.34|4177.94|4179.09|4178.69|4179.09|4178.69|4178.34|4177.94|294
1620329230000|2021-05-06 19:27:10|||||||||108
1620329240000|2021-05-06 19:27:20|4178.84|4178.44|4178.84|4178.44|4178.84|4178.44|4178.59|4178.19|294
1620329250000|2021-05-06 19:27:30|4179.34|4178.94|4179.34|4178.94|4179.34|4178.94|4179.09|4178.69|332
1620329260000|2021-05-06 19:27:40|4179.09|4178.69|4179.59|4179.19|4179.59|4179.19|4179.09|4178.69|399
1620329270000|2021-05-06 19:27:50|4179.34|4178.94|4179.59|4179.19|4179.84|4179.44|4179.34|4178.94|761
1620329280000|2021-05-06 19:28:00|4179.84|4179.44|4180.09|4179.69|4180.34|4179.94|4179.59|4179.19|927
1620329290000|2021-05-06 19:28:10|4180.34|4179.94|4181.34|4180.94|4181.34|4180.94|4180.34|4179.94|1271
1620329300000|2021-05-06 19:28:20|4181.09|4180.69|4180.84|4180.44|4181.34|4180.94|4180.59|4180.19|942
1620329310000|2021-05-06 19:28:30|4181.09|4180.69|4181.34|4180.94|4181.59|4181.19|4181.09|4180.69|307
1620329320000|2021-05-06 19:28:40|4181.84|4181.44|4182.34|4181.94|4182.59|4182.19|4181.84|4181.44|1859
1620329330000|2021-05-06 19:28:50|4182.59|4182.19|4182.34|4181.94|4182.59|4182.19|4182.09|4181.69|666
1620329340000|2021-05-06 19:29:00|4182.84|4182.44|4182.84|4182.44|4182.84|4182.44|4182.59|4182.19|729
1620329350000|2021-05-06 19:29:10|4182.59|4182.19|4183.09|4182.69|4183.09|4182.69|4182.59|4182.19|593
1620329360000|2021-05-06 19:29:20|4182.84|4182.44|4182.59|4182.19|4182.84|4182.44|4182.59|4182.19|368
1620329370000|2021-05-06 19:29:30|4182.34|4181.94|4181.84|4181.44|4182.34|4181.94|4181.84|4181.44|1474
1620329380000|2021-05-06 19:29:40|4181.59|4181.19|4181.34|4180.94|4181.59|4181.19|4181.34|4180.94|457
1620329390000|2021-05-06 19:29:50|4180.84|4180.44|4181.34|4180.94|4181.59|4181.19|4180.84|4180.44|361
1620329400000|2021-05-06 19:30:00|4181.59|4181.19|4181.59|4181.19|4181.84|4181.44|4181.34|4180.94|577
1620329410000|2021-05-06 19:30:10|4181.84|4181.44|4181.34|4180.94|4181.84|4181.44|4180.84|4180.44|567
1620329420000|2021-05-06 19:30:20|4181.09|4180.69|4181.09|4180.69|4181.34|4180.94|4181.09|4180.69|274
1620329430000|2021-05-06 19:30:30|4180.84|4180.44|4180.84|4180.44|4180.84|4180.44|4180.59|4180.19|373
1620329440000|2021-05-06 19:30:40|4181.09|4180.69|4180.84|4180.44|4181.09|4180.69|4180.84|4180.44|227
1620329450000|2021-05-06 19:30:50|4181.09|4180.69|4181.09|4180.69|4181.34|4180.94|4181.09|4180.69|230
1620329460000|2021-05-06 19:31:00|4181.34|4180.94|4181.84|4181.44|4181.84|4181.44|4181.09|4180.69|351
1620329470000|2021-05-06 19:31:10|4181.59|4181.19|4181.34|4180.94|4181.84|4181.44|4181.34|4180.94|233
1620329480000|2021-05-06 19:31:20|4181.59|4181.19|4181.84|4181.44|4181.84|4181.44|4181.34|4180.94|264
1620329490000|2021-05-06 19:31:30|4182.09|4181.69|4182.09|4181.69|4182.09|4181.69|4181.34|4180.94|854
1620329500000|2021-05-06 19:31:40|4182.59|4182.19|4183.09|4182.69|4183.09|4182.69|4182.34|4181.94|593
1620329510000|2021-05-06 19:31:50|4182.84|4182.44|4182.59|4182.19|4182.84|4182.44|4182.59|4182.19|253
1620329520000|2021-05-06 19:32:00|4182.84|4182.44|4183.09|4182.69|4183.09|4182.69|4182.84|4182.44|363
1620329530000|2021-05-06 19:32:10|4182.84|4182.44|4183.09|4182.69|4183.09|4182.69|4182.59|4182.19|292
1620329540000|2021-05-06 19:32:20|4183.34|4182.94|4182.84|4182.44|4183.34|4182.94|4182.84|4182.44|380
1620329550000|2021-05-06 19:32:30|4183.09|4182.69|4182.59|4182.19|4183.09|4182.69|4182.59|4182.19|312
1620329560000|2021-05-06 19:32:40|4182.84|4182.44|4183.59|4183.19|4183.59|4183.19|4182.34|4181.94|1164
1620329570000|2021-05-06 19:32:50|4184.34|4183.94|4184.34|4183.94|4184.34|4183.94|4184.09|4183.69|1468
1620329580000|2021-05-06 19:33:00|4184.09|4183.69|4183.84|4183.44|4184.09|4183.69|4183.84|4183.44|617
1620329590000|2021-05-06 19:33:10|4184.09|4183.69|4184.09|4183.69|4184.09|4183.69|4183.84|4183.44|263
1620329600000|2021-05-06 19:33:20|4183.84|4183.44|4182.84|4182.44|4183.84|4183.44|4182.84|4182.44|597
1620329610000|2021-05-06 19:33:30|4183.09|4182.69|4182.84|4182.44|4183.09|4182.69|4182.59|4182.19|850
1620329620000|2021-05-06 19:33:40|4183.09|4182.69|4182.84|4182.44|4183.09|4182.69|4182.59|4182.19|479
1620329630000|2021-05-06 19:33:50|4182.59|4182.19|4182.59|4182.19|4182.84|4182.44|4182.59|4182.19|205
1620329640000|2021-05-06 19:34:00|4182.84|4182.44|4182.84|4182.44|4182.84|4182.44|4182.59|4182.19|258
1620329650000|2021-05-06 19:34:10|4183.09|4182.69|4182.59|4182.19|4183.09|4182.69|4182.59|4182.19|635
1620329660000|2021-05-06 19:34:20|4182.09|4181.69|4182.34|4181.94|4182.34|4181.94|4182.09|4181.69|1194
1620329670000|2021-05-06 19:34:30|4182.09|4181.69|4181.84|4181.44|4182.34|4181.94|4181.84|4181.44|208
1620329680000|2021-05-06 19:34:40|4182.09|4181.69|4182.59|4182.19|4182.59|4182.19|4182.09|4181.69|321
1620329690000|2021-05-06 19:34:50|4182.34|4181.94|4182.59|4182.19|4182.59|4182.19|4182.34|4181.94|383
1620329700000|2021-05-06 19:35:00|4182.84|4182.44|4183.09|4182.69|4183.09|4182.69|4182.59|4182.19|481
1620329710000|2021-05-06 19:35:10|4183.34|4182.94|4183.34|4182.94|4183.59|4183.19|4182.84|4182.44|646
1620329720000|2021-05-06 19:35:20|4183.59|4183.19|4183.84|4183.44|4183.84|4183.44|4183.59|4183.19|287
1620329730000|2021-05-06 19:35:30|4183.59|4183.19|4183.09|4182.69|4183.59|4183.19|4183.09|4182.69|337
1620329740000|2021-05-06 19:35:40|4183.34|4182.94|4182.84|4182.44|4183.59|4183.19|4182.84|4182.44|220
1620329750000|2021-05-06 19:35:50|4182.59|4182.19|4182.34|4181.94|4182.59|4182.19|4182.34|4181.94|360
1620329760000|2021-05-06 19:36:00|4182.59|4182.19|4182.84|4182.44|4183.09|4182.69|4182.09|4181.69|280
1620329770000|2021-05-06 19:36:10|4182.96|4182.56|4183.34|4182.94|4183.34|4182.94|4182.96|4182.56|186
1620329780000|2021-05-06 19:36:20|4183.09|4182.69|4183.59|4183.19|4183.59|4183.19|4183.09|4182.69|253
1620329790000|2021-05-06 19:36:30|4183.34|4182.94|4183.84|4183.44|4183.84|4183.44|4183.34|4182.94|369
1620329800000|2021-05-06 19:36:40|4184.09|4183.69|4184.09|4183.69|4184.09|4183.69|4183.84|4183.44|256
1620329810000|2021-05-06 19:36:50|4184.34|4183.94|4184.09|4183.69|4184.34|4183.94|4183.84|4183.44|239
1620329820000|2021-05-06 19:37:00|4184.34|4183.94|4184.34|4183.94|4184.59|4184.19|4184.34|4183.94|411
1620329830000|2021-05-06 19:37:10|4184.09|4183.69|4184.59|4184.19|4184.59|4184.19|4184.09|4183.69|414
1620329840000|2021-05-06 19:37:20|4184.34|4183.94|4184.34|4183.94|4184.59|4184.19|4184.34|4183.94|117
1620329850000|2021-05-06 19:37:30|4184.84|4184.44|4185.34|4184.94|4185.59|4185.19|4184.84|4184.44|1050
1620329860000|2021-05-06 19:37:40|4185.59|4185.19|4185.84|4185.44|4186.09|4185.69|4185.59|4185.19|795
1620329870000|2021-05-06 19:37:50|4186.09|4185.69|4185.59|4185.19|4186.09|4185.69|4185.59|4185.19|538
1620329880000|2021-05-06 19:38:00|4185.84|4185.44|4186.59|4186.19|4186.59|4186.19|4185.84|4185.44|784
1620329890000|2021-05-06 19:38:10|4186.84|4186.44|4186.59|4186.19|4186.84|4186.44|4186.59|4186.19|1223
1620329900000|2021-05-06 19:38:20|4186.84|4186.44|4187.34|4186.94|4187.84|4187.44|4186.84|4186.44|1685
1620329910000|2021-05-06 19:38:30|4187.09|4186.69|4187.09|4186.69|4187.34|4186.94|4186.84|4186.44|535
1620329920000|2021-05-06 19:38:40|4187.34|4186.94|4187.59|4187.19|4187.59|4187.19|4187.09|4186.69|648
1620329930000|2021-05-06 19:38:50|4187.84|4187.44|4187.59|4187.19|4187.84|4187.44|4187.59|4187.19|1038
1620329940000|2021-05-06 19:39:00|4187.84|4187.44|4187.59|4187.19|4187.84|4187.44|4187.59|4187.19|666
1620329950000|2021-05-06 19:39:10|||||||||496
1620329960000|2021-05-06 19:39:20|4187.84|4187.44|4187.59|4187.19|4187.84|4187.44|4187.59|4187.19|785
1620329970000|2021-05-06 19:39:30|4187.84|4187.44|4187.84|4187.44|4188.09|4187.69|4187.84|4187.44|1162
1620329980000|2021-05-06 19:39:40|4187.59|4187.19|4187.84|4187.44|4188.09|4187.69|4187.59|4187.19|445
1620329990000|2021-05-06 19:39:50|4187.59|4187.19|4187.84|4187.44|4188.09|4187.69|4187.59|4187.19|614
1620330000000|2021-05-06 19:40:00|4188.09|4187.69|4189.09|4188.69|4189.59|4189.19|4188.09|4187.69|2184
1620330010000|2021-05-06 19:40:10|4188.84|4188.44|4188.34|4187.94|4188.84|4188.44|4187.84|4187.44|1078
1620330020000|2021-05-06 19:40:20|4188.09|4187.69|4188.09|4187.69|4188.34|4187.94|4187.84|4187.44|641
1620330030000|2021-05-06 19:40:30|4188.34|4187.94|4188.59|4188.19|4188.59|4188.19|4188.09|4187.69|495
1620330040000|2021-05-06 19:40:40|4188.34|4187.94|4188.09|4187.69|4188.59|4188.19|4188.09|4187.69|199
1620330050000|2021-05-06 19:40:50|4188.34|4187.94|4188.84|4188.44|4188.84|4188.44|4188.34|4187.94|665
1620330060000|2021-05-06 19:41:00|4189.09|4188.69|4188.84|4188.44|4189.09|4188.69|4188.84|4188.44|463
1620330070000|2021-05-06 19:41:10|4189.09|4188.69|4189.34|4188.94|4189.34|4188.94|4189.09|4188.69|692
1620330080000|2021-05-06 19:41:20|4189.84|4189.44|4189.09|4188.69|4189.84|4189.44|4189.09|4188.69|981
1620330090000|2021-05-06 19:41:30|4189.34|4188.94|4189.34|4188.94|4189.59|4189.19|4189.34|4188.94|161
1620330100000|2021-05-06 19:41:40|4189.09|4188.69|4189.09|4188.69|4189.34|4188.94|4189.09|4188.69|223
1620330110000|2021-05-06 19:41:50|4188.84|4188.44|4189.09|4188.69|4189.34|4188.94|4188.84|4188.44|595
1620330120000|2021-05-06 19:42:00|4188.84|4188.44|4188.59|4188.19|4188.84|4188.44|4188.59|4188.19|578
1620330130000|2021-05-06 19:42:10|4188.84|4188.44|4189.34|4188.94|4189.34|4188.94|4188.59|4188.19|486
1620330140000|2021-05-06 19:42:20|4189.59|4189.19|4189.34|4188.94|4189.59|4189.19|4189.34|4188.94|293
1620330150000|2021-05-06 19:42:30|4189.59|4189.19|4189.59|4189.19|4189.59|4189.19|4189.34|4188.94|348
1620330160000|2021-05-06 19:42:40|4189.34|4188.94|4189.59|4189.19|4189.84|4189.44|4189.34|4188.94|354
1620330170000|2021-05-06 19:42:50|4189.84|4189.44|4190.34|4189.94|4190.34|4189.94|4189.84|4189.44|1277
1620330180000|2021-05-06 19:43:00|4190.09|4189.69|4190.34|4189.94|4190.84|4190.44|4190.09|4189.69|2256
1620330190000|2021-05-06 19:43:10|4190.09|4189.69|4190.34|4189.94|4190.59|4190.19|4190.09|4189.69|239
1620330200000|2021-05-06 19:43:20|4189.59|4189.19|4189.59|4189.19|4190.09|4189.69|4189.59|4189.19|1776
1620330210000|2021-05-06 19:43:30|4189.84|4189.44|4188.84|4188.44|4189.84|4189.44|4188.59|4188.19|2125
1620330220000|2021-05-06 19:43:40|4188.59|4188.19|4188.34|4187.94|4189.09|4188.69|4188.34|4187.94|465
1620330230000|2021-05-06 19:43:50|4188.59|4188.19|4188.84|4188.44|4189.34|4188.94|4188.46|4188.06|955
1620330240000|2021-05-06 19:44:00|4189.09|4188.69|4189.59|4189.19|4189.59|4189.19|4188.84|4188.44|862
1620330250000|2021-05-06 19:44:10|4189.84|4189.44|4189.59|4189.19|4189.84|4189.44|4189.21|4188.81|552
1620330260000|2021-05-06 19:44:20|4189.34|4188.94|4188.59|4188.19|4189.34|4188.94|4188.59|4188.19|445
1620330270000|2021-05-06 19:44:30|4188.84|4188.44|4188.84|4188.44|4189.09|4188.69|4188.84|4188.44|332
1620330280000|2021-05-06 19:44:40|4189.09|4188.69|4188.84|4188.44|4189.09|4188.69|4188.59|4188.19|231
1620330290000|2021-05-06 19:44:50|4188.59|4188.19|4189.09|4188.69|4189.09|4188.69|4188.59|4188.19|300
1620330300000|2021-05-06 19:45:00|4189.34|4188.94|4189.34|4188.94|4189.34|4188.94|4189.09|4188.69|435
1620330310000|2021-05-06 19:45:10|4189.09|4188.69|4189.34|4188.94|4189.59|4189.19|4189.09|4188.69|436
1620330320000|2021-05-06 19:45:20|4189.59|4189.19|4189.59|4189.19|4189.59|4189.19|4189.34|4188.94|261
1620330330000|2021-05-06 19:45:30|4189.84|4189.44|4190.09|4189.69|4190.09|4189.69|4189.84|4189.44|744
1620330340000|2021-05-06 19:45:40|4189.84|4189.44|4189.59|4189.19|4189.84|4189.44|4189.59|4189.19|423
1620330350000|2021-05-06 19:45:50|4189.84|4189.44|4189.84|4189.44|4189.84|4189.44|4189.84|4189.44|557
1620330360000|2021-05-06 19:46:00|4189.59|4189.19|4189.09|4188.69|4190.09|4189.69|4189.09|4188.69|812
1620330370000|2021-05-06 19:46:10|4189.34|4188.94|4188.84|4188.44|4189.34|4188.94|4188.84|4188.44|275
1620330380000|2021-05-06 19:46:20|4188.59|4188.19|4188.09|4187.69|4188.59|4188.19|4188.09|4187.69|545
1620330390000|2021-05-06 19:46:30|4188.21|4187.81|4188.34|4187.94|4188.59|4188.19|4187.59|4187.19|1012
1620330400000|2021-05-06 19:46:40|4188.59|4188.19|4188.59|4188.19|4188.59|4188.19|4188.34|4187.94|255
1620330410000|2021-05-06 19:46:50|4188.84|4188.44|4188.59|4188.19|4189.09|4188.69|4188.34|4187.94|634
1620330420000|2021-05-06 19:47:00|4188.34|4187.94|4188.59|4188.19|4188.59|4188.19|4188.34|4187.94|244
1620330430000|2021-05-06 19:47:10|4188.84|4188.44|4188.34|4187.94|4188.84|4188.44|4188.34|4187.94|148
1620330440000|2021-05-06 19:47:20|4188.59|4188.19|4188.59|4188.19|4188.59|4188.19|4188.34|4187.94|189
1620330450000|2021-05-06 19:47:30|4188.84|4188.44|4188.59|4188.19|4188.84|4188.44|4188.59|4188.19|666
1620330460000|2021-05-06 19:47:40|4188.34|4187.94|4188.34|4187.94|4188.59|4188.19|4188.34|4187.94|393
1620330470000|2021-05-06 19:47:50|4188.09|4187.69|4188.09|4187.69|4188.09|4187.69|4187.84|4187.44|657
1620330480000|2021-05-06 19:48:00|4188.34|4187.94|4188.34|4187.94|4188.84|4188.44|4188.21|4187.81|560
1620330490000|2021-05-06 19:48:10|4188.59|4188.19|4189.09|4188.69|4189.09|4188.69|4188.59|4188.19|367
1620330500000|2021-05-06 19:48:20|4188.84|4188.44|4189.09|4188.69|4189.34|4188.94|4188.84|4188.44|395
1620330510000|2021-05-06 19:48:30|4189.34|4188.94|4189.34|4188.94|4189.34|4188.94|4189.09|4188.69|332
1620330520000|2021-05-06 19:48:40|4189.59|4189.19|4189.59|4189.19|4189.59|4189.19|4189.34|4188.94|363
1620330530000|2021-05-06 19:48:50|4189.34|4188.94|4189.34|4188.94|4189.59|4189.19|4189.34|4188.94|381
1620330540000|2021-05-06 19:49:00|4189.59|4189.19|4190.84|4190.44|4190.84|4190.44|4189.59|4189.19|1087
1620330550000|2021-05-06 19:49:10|4190.59|4190.19|4190.59|4190.19|4190.84|4190.44|4190.59|4190.19|402
1620330560000|2021-05-06 19:49:20|4190.84|4190.44|4191.09|4190.69|4191.09|4190.69|4190.59|4190.19|422
1620330570000|2021-05-06 19:49:30|4191.34|4190.94|4191.34|4190.94|4191.34|4190.94|4190.59|4190.19|729
1620330580000|2021-05-06 19:49:40|4191.09|4190.69|4190.84|4190.44|4191.09|4190.69|4190.59|4190.19|315
1620330590000|2021-05-06 19:49:50|4190.59|4190.19|4191.59|4191.19|4191.84|4191.44|4190.59|4190.19|1175
1620330600000|2021-05-06 19:50:00|4193.09|4192.69|4193.84|4193.44|4194.09|4193.69|4192.84|4192.44|4061
1620330610000|2021-05-06 19:50:10|4193.59|4193.19|4193.59|4193.19|4193.84|4193.44|4192.84|4192.44|1519
1620330620000|2021-05-06 19:50:20|4193.34|4192.94|4194.59|4194.19|4194.84|4194.44|4193.34|4192.94|2938
1620330630000|2021-05-06 19:50:30|4194.34|4193.94|4195.34|4194.94|4196.09|4195.69|4194.34|4193.94|2360
1620330640000|2021-05-06 19:50:40|4195.59|4195.19|4195.34|4194.94|4195.59|4195.19|4195.09|4194.69|939
1620330650000|2021-05-06 19:50:50|4195.09|4194.69|4194.84|4194.44|4195.34|4194.94|4194.84|4194.44|801
1620330660000|2021-05-06 19:51:00|4194.34|4193.94|4194.84|4194.44|4194.84|4194.44|4194.09|4193.69|1781
1620330670000|2021-05-06 19:51:10|4194.59|4194.19|4194.59|4194.19|4194.84|4194.44|4194.59|4194.19|692
1620330680000|2021-05-06 19:51:20|4194.84|4194.44|4195.84|4195.44|4195.84|4195.44|4194.84|4194.44|1469
1620330690000|2021-05-06 19:51:30|4195.59|4195.19|4195.34|4194.94|4195.59|4195.19|4194.84|4194.44|883
1620330700000|2021-05-06 19:51:40|4195.59|4195.19|4196.59|4196.19|4196.59|4196.19|4195.59|4195.19|3316
1620330710000|2021-05-06 19:51:50|4196.46|4196.06|4198.09|4197.69|4198.09|4197.69|4195.84|4195.44|5097
1620330720000|2021-05-06 19:52:00|4199.09|4198.69|4199.09|4198.69|4199.59|4199.19|4199.09|4198.69|3239
1620330730000|2021-05-06 19:52:10|4198.84|4198.44|4198.34|4197.94|4198.84|4198.44|4198.09|4197.69|1168
1620330740000|2021-05-06 19:52:20|4197.84|4197.44|4196.84|4196.44|4198.09|4197.69|4196.84|4196.44|1999
1620330750000|2021-05-06 19:52:30|4196.59|4196.19|4195.84|4195.44|4196.59|4196.19|4195.84|4195.44|2749
1620330760000|2021-05-06 19:52:40|4196.09|4195.69|4193.59|4193.19|4196.09|4195.69|4193.46|4193.06|7424
1620330770000|2021-05-06 19:52:50|4193.34|4192.94|4193.84|4193.44|4193.84|4193.44|4193.09|4192.69|2573
1620330780000|2021-05-06 19:53:00|4194.34|4193.94|4195.34|4194.94|4195.34|4194.94|4194.34|4193.94|2219
1620330790000|2021-05-06 19:53:10|4195.09|4194.69|4194.34|4193.94|4195.34|4194.94|4194.09|4193.69|589
1620330800000|2021-05-06 19:53:20|4194.09|4193.69|4193.84|4193.44|4194.09|4193.69|4193.59|4193.19|558
1620330810000|2021-05-06 19:53:30|4193.59|4193.19|4193.59|4193.19|4193.84|4193.44|4193.59|4193.19|451
1620330820000|2021-05-06 19:53:40|4193.34|4192.94|4193.09|4192.69|4193.34|4192.94|4192.84|4192.44|1278
1620330830000|2021-05-06 19:53:50|4193.34|4192.94|4193.84|4193.44|4193.84|4193.44|4193.09|4192.69|931
1620330840000|2021-05-06 19:54:00|4193.59|4193.19|4193.84|4193.44|4193.84|4193.44|4193.59|4193.19|1611
1620330850000|2021-05-06 19:54:10|4194.09|4193.69|4194.34|4193.94|4194.59|4194.19|4194.09|4193.69|741
1620330860000|2021-05-06 19:54:20|4194.59|4194.19|4194.59|4194.19|4194.59|4194.19|4194.34|4193.94|270
1620330870000|2021-05-06 19:54:30|4194.84|4194.44|4194.59|4194.19|4195.09|4194.69|4194.59|4194.19|665
1620330880000|2021-05-06 19:54:40|4194.84|4194.44|4195.09|4194.69|4195.09|4194.69|4194.34|4193.94|395
1620330890000|2021-05-06 19:54:50|4195.34|4194.94|4196.84|4196.44|4197.21|4196.81|4195.34|4194.94|2673
1620330900000|2021-05-06 19:55:00|4196.59|4196.19|4197.59|4197.19|4198.59|4198.19|4196.59|4196.19|2570
1620330910000|2021-05-06 19:55:10|4198.59|4198.19|4197.59|4197.19|4198.59|4198.19|4197.59|4197.19|3184
1620330920000|2021-05-06 19:55:20|4197.84|4197.44|4197.59|4197.19|4198.34|4197.94|4197.59|4197.19|1108
1620330930000|2021-05-06 19:55:30|4197.84|4197.44|4197.84|4197.44|4198.34|4197.94|4197.84|4197.44|828
1620330940000|2021-05-06 19:55:40|4197.59|4197.19|4196.34|4195.94|4198.09|4197.69|4196.34|4195.94|3928
1620330950000|2021-05-06 19:55:50|4196.59|4196.19|4195.84|4195.44|4196.59|4196.19|4195.84|4195.44|1141
1620330960000|2021-05-06 19:56:00|4196.09|4195.69|4197.59|4197.19|4197.59|4197.19|4195.84|4195.44|1272
1620330970000|2021-05-06 19:56:10|4197.84|4197.44|4197.34|4196.94|4197.84|4197.44|4197.34|4196.94|1047
1620330980000|2021-05-06 19:56:20|4197.59|4197.19|4197.34|4196.94|4198.09|4197.69|4197.34|4196.94|883
1620330990000|2021-05-06 19:56:30|4197.59|4197.19|4197.84|4197.44|4198.09|4197.69|4197.34|4196.94|780
1620331000000|2021-05-06 19:56:40|4198.09|4197.69|4196.59|4196.19|4198.09|4197.69|4196.59|4196.19|1052
1620331010000|2021-05-06 19:56:50|4196.84|4196.44|4197.34|4196.94|4197.34|4196.94|4196.59|4196.19|601
1620331020000|2021-05-06 19:57:00|4197.59|4197.19|4197.84|4197.44|4198.09|4197.69|4197.59|4197.19|783
1620331030000|2021-05-06 19:57:10|4198.09|4197.69|4198.34|4197.94|4198.59|4198.19|4198.09|4197.69|1130
1620331040000|2021-05-06 19:57:20|4198.09|4197.69|4198.59|4198.19|4198.59|4198.19|4197.84|4197.44|658
1620331050000|2021-05-06 19:57:30|4198.34|4197.94|4198.59|4198.19|4198.84|4198.44|4198.34|4197.94|857
1620331060000|2021-05-06 19:57:40|4198.84|4198.44|4198.84|4198.44|4198.84|4198.44|4198.59|4198.19|851
1620331070000|2021-05-06 19:57:50|4198.59|4198.19|4198.84|4198.44|4198.84|4198.44|4198.59|4198.19|800
1620331080000|2021-05-06 19:58:00|4199.09|4198.69|4199.09|4198.69|4199.34|4198.94|4198.84|4198.44|891
1620331090000|2021-05-06 19:58:10|4199.34|4198.94|4198.09|4197.69|4199.34|4198.94|4198.09|4197.69|1187
1620331100000|2021-05-06 19:58:20|4198.21|4197.81|4198.59|4198.19|4198.59|4198.19|4198.09|4197.69|1003
1620331110000|2021-05-06 19:58:30|4198.34|4197.94|4198.84|4198.44|4199.09|4198.69|4198.34|4197.94|1276
1620331120000|2021-05-06 19:58:40|4198.59|4198.19|4199.09|4198.69|4199.09|4198.69|4198.59|4198.19|988
1620331130000|2021-05-06 19:58:50|4199.34|4198.94|4198.84|4198.44|4199.34|4198.94|4198.59|4198.19|913
1620331140000|2021-05-06 19:59:00|4198.59|4198.19|4199.84|4199.44|4199.84|4199.44|4198.59|4198.19|2796
1620331150000|2021-05-06 19:59:10|4199.59|4199.19|4199.34|4198.94|4199.59|4199.19|4199.09|4198.69|1735
1620331160000|2021-05-06 19:59:20|4199.59|4199.19|4200.34|4199.94|4200.34|4199.94|4199.59|4199.19|2805
1620331170000|2021-05-06 19:59:30|4200.59|4200.19|4201.84|4201.44|4201.84|4201.44|4200.59|4200.19|7031
1620331180000|2021-05-06 19:59:40|4201.59|4201.19|4202.59|4202.19|4202.59|4202.19|4201.59|4201.19|5300
1620331190000|2021-05-06 19:59:50|4202.34|4201.94|4201.59|4201.19|4203.09|4202.69|4200.09|4199.69|22460
1620331200000|2021-05-06 20:00:00|4200.88|4200.48|4201.23|4200.63|4201.48|4200.88|4200.48|4199.88|10319
1620331210000|2021-05-06 20:00:10|4201.48|4200.88|4201.98|4201.38|4202.23|4201.63|4201.48|4200.88|3461
1620331220000|2021-05-06 20:00:20|4201.73|4201.13|4201.73|4201.13|4202.48|4201.88|4201.48|4200.88|3190
1620331230000|2021-05-06 20:00:30|4201.98|4201.38|4201.48|4200.88|4201.98|4201.38|4201.48|4200.88|1295
1620331240000|2021-05-06 20:00:40|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4200.98|4200.38|1248
1620331250000|2021-05-06 20:00:50|4201.48|4200.88|4202.23|4201.63|4202.23|4201.63|4201.48|4200.88|1103
1620331260000|2021-05-06 20:01:00|4201.98|4201.38|4201.48|4200.88|4201.98|4201.38|4201.23|4200.63|899
1620331270000|2021-05-06 20:01:10|4201.73|4201.13|4201.23|4200.63|4201.73|4201.13|4201.23|4200.63|880
1620331280000|2021-05-06 20:01:20|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|765
1620331290000|2021-05-06 20:01:30|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.73|4200.13|864
1620331300000|2021-05-06 20:01:40|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|808
1620331310000|2021-05-06 20:01:50|4201.23|4200.63|4200.98|4200.38|4201.35|4200.75|4200.98|4200.38|905
1620331320000|2021-05-06 20:02:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|1096
1620331330000|2021-05-06 20:02:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|511
1620331340000|2021-05-06 20:02:20|4200.73|4200.13|4199.98|4199.38|4200.73|4200.13|4199.73|4199.13|1217
1620331350000|2021-05-06 20:02:30|4199.73|4199.13|4200.48|4199.88|4200.48|4199.88|4199.73|4199.13|1157
1620331360000|2021-05-06 20:02:40|4200.23|4199.63|4199.73|4199.13|4200.23|4199.63|4199.73|4199.13|519
1620331370000|2021-05-06 20:02:50|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|164
1620331380000|2021-05-06 20:03:00|4200.48|4199.88|4200.98|4200.38|4200.98|4200.38|4200.23|4199.63|773
1620331390000|2021-05-06 20:03:10|4200.73|4200.13|4201.23|4200.63|4201.23|4200.63|4200.73|4200.13|1093
1620331400000|2021-05-06 20:03:20|4200.98|4200.38|4201.73|4201.13|4201.73|4201.13|4200.98|4200.38|1211
1620331410000|2021-05-06 20:03:30|4201.98|4201.38|4202.73|4202.13|4202.98|4202.38|4201.98|4201.38|1733
1620331420000|2021-05-06 20:03:40|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|364
1620331430000|2021-05-06 20:03:50|4202.98|4202.38|4202.73|4202.13|4203.23|4202.63|4202.73|4202.13|804
1620331440000|2021-05-06 20:04:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|843
1620331450000|2021-05-06 20:04:10|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|310
1620331460000|2021-05-06 20:04:20|4202.23|4201.63|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|384
1620331470000|2021-05-06 20:04:30|||||||||485
1620331480000|2021-05-06 20:04:40|4201.98|4201.38|4202.23|4201.63|4202.48|4201.88|4201.98|4201.38|545
1620331490000|2021-05-06 20:04:50|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|672
1620331500000|2021-05-06 20:05:00|4201.98|4201.38|4202.48|4201.88|4202.73|4202.13|4201.98|4201.38|1277
1620331510000|2021-05-06 20:05:10|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|511
1620331520000|2021-05-06 20:05:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|216
1620331530000|2021-05-06 20:05:30|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|160
1620331540000|2021-05-06 20:05:40|||||||||83
1620331550000|2021-05-06 20:05:50|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|665
1620331560000|2021-05-06 20:06:00|4202.48|4201.88|4201.98|4201.38|4202.48|4201.88|4201.98|4201.38|848
1620331570000|2021-05-06 20:06:10|||||||||430
1620331580000|2021-05-06 20:06:20|||||||||1353
1620331590000|2021-05-06 20:06:30|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|1078
1620331600000|2021-05-06 20:06:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|262
1620331610000|2021-05-06 20:06:50|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|390
1620331620000|2021-05-06 20:07:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|251
1620331630000|2021-05-06 20:07:10|4201.48|4200.88|4201.98|4201.38|4201.98|4201.38|4201.48|4200.88|686
1620331640000|2021-05-06 20:07:20|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|857
1620331650000|2021-05-06 20:07:30|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|197
1620331660000|2021-05-06 20:07:40|4201.48|4200.88|4202.73|4202.13|4202.73|4202.13|4201.48|4200.88|1735
1620331670000|2021-05-06 20:07:50|4202.48|4201.88|4201.98|4201.38|4202.48|4201.88|4201.98|4201.38|370
1620331680000|2021-05-06 20:08:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|268
1620331690000|2021-05-06 20:08:10|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|297
1620331700000|2021-05-06 20:08:20|||||||||225
1620331710000|2021-05-06 20:08:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|1381
1620331720000|2021-05-06 20:08:40|||||||||318
1620331730000|2021-05-06 20:08:50|||||||||92
1620331740000|2021-05-06 20:09:00|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|681
1620331750000|2021-05-06 20:09:10|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|587
1620331760000|2021-05-06 20:09:20|||||||||639
1620331770000|2021-05-06 20:09:30|||||||||320
1620331780000|2021-05-06 20:09:40|||||||||500
1620331790000|2021-05-06 20:09:50|||||||||198
1620331800000|2021-05-06 20:10:00|4201.48|4200.88|4200.73|4200.13|4201.48|4200.88|4200.73|4200.13|1334
1620331810000|2021-05-06 20:10:10|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|503
1620331820000|2021-05-06 20:10:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|424
1620331830000|2021-05-06 20:10:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|340
1620331840000|2021-05-06 20:10:40|||||||||122
1620331850000|2021-05-06 20:10:50|||||||||54
1620331860000|2021-05-06 20:11:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|294
1620331870000|2021-05-06 20:11:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|194
1620331880000|2021-05-06 20:11:20|||||||||338
1620331890000|2021-05-06 20:11:30|||||||||46
1620331900000|2021-05-06 20:11:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|175
1620331910000|2021-05-06 20:11:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|641
1620331920000|2021-05-06 20:12:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|641
1620331930000|2021-05-06 20:12:10|||||||||42
1620331940000|2021-05-06 20:12:20|||||||||104
1620331950000|2021-05-06 20:12:30|||||||||45
1620331960000|2021-05-06 20:12:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|302
1620331970000|2021-05-06 20:12:50|||||||||86
1620331980000|2021-05-06 20:13:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|1151
1620331990000|2021-05-06 20:13:10|||||||||598
1620332000000|2021-05-06 20:13:20|||||||||217
1620332010000|2021-05-06 20:13:30|||||||||147
1620332020000|2021-05-06 20:13:40|||||||||335
1620332030000|2021-05-06 20:13:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|404
1620332040000|2021-05-06 20:14:00|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|838
1620332050000|2021-05-06 20:14:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|228
1620332060000|2021-05-06 20:14:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|247
1620332070000|2021-05-06 20:14:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|182
1620332080000|2021-05-06 20:14:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|250
1620332090000|2021-05-06 20:14:50|4200.85|4200.25|4202.03|4200.53|4202.13|4201.25|4200.85|4200.25|795
1620332100000|2021-05-06 20:15:00|4202.01|4200.51|4202.12|4200.62|4202.12|4200.62|4202.01|4200.51|4
1620332110000|2021-05-06 20:15:10|4202.15|4200.65|4202.01|4200.51|4202.19|4200.69|4202.01|4200.51|0
1620332120000|2021-05-06 20:15:20|4202.15|4200.65|4202.12|4200.62|4202.15|4200.65|4202.12|4200.62|0
1620332130000|2021-05-06 20:15:30|4202.15|4200.65|4202.12|4200.62|4202.15|4200.65|4202.12|4200.62|0
1620332140000|2021-05-06 20:15:40|4202.15|4200.65|4202.08|4200.58|4202.15|4200.65|4202.08|4200.58|0
1620332160000|2021-05-06 20:16:00|4202.01|4200.51|4202.01|4200.51|4202.01|4200.51|4202.01|4200.51|0
1620332170000|2021-05-06 20:16:10|4201.97|4200.47|4202.04|4200.54|4202.04|4200.54|4201.97|4200.47|0
1620332190000|2021-05-06 20:16:30|4201.93|4200.43|4201.9|4200.4|4201.93|4200.43|4201.87|4200.37|0
1620332200000|2021-05-06 20:16:40|4201.87|4200.37|4201.93|4200.43|4201.97|4200.47|4201.87|4200.37|0
1620332210000|2021-05-06 20:16:50|4201.97|4200.47|4202.01|4200.51|4202.01|4200.51|4201.97|4200.47|0
1620332220000|2021-05-06 20:17:00|4201.8|4200.3|4201.93|4200.43|4201.93|4200.43|4201.8|4200.3|0
1620332230000|2021-05-06 20:17:10|4201.97|4200.47|4201.97|4200.47|4201.97|4200.47|4201.97|4200.47|0
1620332310000|2021-05-06 20:18:30|4201.87|4200.37|4201.87|4200.37|4201.87|4200.37|4201.87|4200.37|0
1620332330000|2021-05-06 20:18:50|4201.97|4200.47|4201.87|4200.37|4201.97|4200.47|4201.87|4200.37|0
1620332340000|2021-05-06 20:19:00|4201.8|4200.3|4201.8|4200.3|4201.8|4200.3|4201.8|4200.3|0
1620332350000|2021-05-06 20:19:10|4201.72|4200.22|4201.76|4200.26|4201.76|4200.26|4201.72|4200.22|0
1620332360000|2021-05-06 20:19:20|4201.65|4200.15|4201.65|4200.15|4201.65|4200.15|4201.65|4200.15|0
1620332370000|2021-05-06 20:19:30|4201.76|4200.26|4201.9|4200.4|4201.9|4200.4|4201.76|4200.26|0
1620332390000|2021-05-06 20:19:50|4201.97|4200.47|4201.97|4200.47|4201.97|4200.47|4201.97|4200.47|0
1620332400000|2021-05-06 20:20:00|4201.93|4200.43|4201.97|4200.47|4201.97|4200.47|4201.93|4200.43|0
1620332410000|2021-05-06 20:20:10|4201.93|4200.43|4201.97|4200.47|4201.97|4200.47|4201.93|4200.43|0
1620332430000|2021-05-06 20:20:30|4201.5|4200|4201.9|4200.4|4201.9|4200.4|4201.5|4200|0
1620332450000|2021-05-06 20:20:50|4201.93|4200.43|4201.9|4200.4|4201.93|4200.43|4201.9|4200.4|0
1620332480000|2021-05-06 20:21:20|4202.01|4200.51|4202.01|4200.51|4202.01|4200.51|4202.01|4200.51|0
1620332490000|2021-05-06 20:21:30|4201.93|4200.43|4201.9|4200.4|4201.93|4200.43|4201.9|4200.4|0
1620332500000|2021-05-06 20:21:40|4201.87|4200.37|4201.83|4200.33|4201.87|4200.37|4201.83|4200.33|0
1620332510000|2021-05-06 20:21:50|4201.87|4200.37|4201.87|4200.37|4201.87|4200.37|4201.87|4200.37|0
1620332520000|2021-05-06 20:22:00|4201.83|4200.33|4201.83|4200.33|4201.83|4200.33|4201.83|4200.33|0
1620332530000|2021-05-06 20:22:10|4201.87|4200.37|4201.87|4200.37|4201.87|4200.37|4201.87|4200.37|0
1620332560000|2021-05-06 20:22:40|4201.9|4200.4|4201.93|4200.43|4201.93|4200.43|4201.9|4200.4|0
1620332590000|2021-05-06 20:23:10|4202.01|4200.51|4202.01|4200.51|4202.01|4200.51|4202.01|4200.51|0
1620332600000|2021-05-06 20:23:20|4201.93|4200.43|4201.9|4200.4|4201.93|4200.43|4201.9|4200.4|0
1620332650000|2021-05-06 20:24:10|4201.93|4200.43|4201.9|4200.4|4201.93|4200.43|4201.9|4200.4|0
1620332660000|2021-05-06 20:24:20|4202.01|4200.51|4201.65|4200.15|4202.01|4200.51|4201.65|4200.15|0
1620332670000|2021-05-06 20:24:30|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|0
1620332680000|2021-05-06 20:24:40|4201.65|4200.15|4201.47|4199.97|4201.65|4200.15|4201.47|4199.97|0
1620332710000|2021-05-06 20:25:10|4201.39|4199.89|4201.36|4199.86|4201.39|4199.89|4201.36|4199.86|0
1620332720000|2021-05-06 20:25:20|4201.28|4199.78|4201.28|4199.78|4201.28|4199.78|4201.28|4199.78|0
1620332740000|2021-05-06 20:25:40|4201.21|4199.71|4201.21|4199.71|4201.21|4199.71|4201.21|4199.71|0
1620332810000|2021-05-06 20:26:50|4201.14|4199.64|4201.14|4199.64|4201.14|4199.64|4201.14|4199.64|0
1620332830000|2021-05-06 20:27:10|4201.18|4199.68|4201.1|4199.6|4201.18|4199.68|4200.99|4199.49|0
1620332840000|2021-05-06 20:27:20|4201.14|4199.64|4201.1|4199.6|4201.14|4199.64|4201.1|4199.6|0
1620332850000|2021-05-06 20:27:30|4201.14|4199.64|4201.14|4199.64|4201.14|4199.64|4201.1|4199.6|0
1620332860000|2021-05-06 20:27:40|4201.1|4199.6|4201.14|4199.64|4201.14|4199.64|4201.1|4199.6|0
1620332870000|2021-05-06 20:27:50|4200.98|4199.48|4200.98|4199.48|4201.02|4199.52|4200.94|4199.44|0
1620332900000|2021-05-06 20:28:20|4201.02|4199.52|4200.94|4199.44|4201.02|4199.52|4200.94|4199.44|0
1620332910000|2021-05-06 20:28:30|4200.98|4199.48|4200.94|4199.44|4200.98|4199.48|4200.94|4199.44|0
1620332970000|2021-05-06 20:29:30|4200.91|4199.41|4200.91|4199.41|4200.91|4199.41|4200.91|4199.41|0
1620332980000|2021-05-06 20:29:40|4200.97|4199.47|4200.97|4199.47|4200.97|4199.47|4200.97|4199.47|0
1620332990000|2021-05-06 20:29:50|4201.07|4199.57|4200.96|4199.46|4201.07|4199.57|4200.96|4199.46|0
1620333000000|2021-05-06 20:30:00|4200.35|4199.75|4200.6|4200|4200.85|4200.25|4200.35|4199.75|642
1620333010000|2021-05-06 20:30:10|4200.35|4199.75|4200.35|4199.75|4200.6|4200|4200.35|4199.75|87
1620333020000|2021-05-06 20:30:20|4200.1|4199.5|4200.35|4199.75|4200.35|4199.75|4200.1|4199.5|38
1620333030000|2021-05-06 20:30:30|4200.1|4199.5|4200.1|4199.5|4200.35|4199.75|4199.85|4199.25|84
1620333040000|2021-05-06 20:30:40|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|26
1620333050000|2021-05-06 20:30:50|||||||||55
1620333060000|2021-05-06 20:31:00|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4199.85|4199.25|76
1620333070000|2021-05-06 20:31:10|4199.85|4199.25|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|46
1620333080000|2021-05-06 20:31:20|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4199.85|4199.25|24
1620333090000|2021-05-06 20:31:30|4200.35|4199.75|4200.1|4199.5|4200.6|4200|4200.1|4199.5|123
1620333100000|2021-05-06 20:31:40|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|5
1620333110000|2021-05-06 20:31:50|4200.1|4199.5|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|35
1620333120000|2021-05-06 20:32:00|||||||||6
1620333130000|2021-05-06 20:32:10|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.1|4199.5|15
1620333140000|2021-05-06 20:32:20|||||||||27
1620333150000|2021-05-06 20:32:30|4200.1|4199.5|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|11
1620333160000|2021-05-06 20:32:40|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|40
1620333170000|2021-05-06 20:32:50|4200.6|4200|4200.6|4200|4200.6|4200|4200.6|4200|31
1620333180000|2021-05-06 20:33:00|4200.35|4199.75|4200.6|4200|4200.6|4200|4200.35|4199.75|86
1620333190000|2021-05-06 20:33:10|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|78
1620333200000|2021-05-06 20:33:20|4200.6|4200|4200.6|4200|4200.6|4200|4200.35|4199.75|49
1620333210000|2021-05-06 20:33:30|4200.35|4199.75|4200.6|4200|4200.6|4200|4200.35|4199.75|4
1620333220000|2021-05-06 20:33:40|4200.35|4199.75|4200.6|4200|4200.6|4200|4200.35|4199.75|26
1620333230000|2021-05-06 20:33:50|4200.35|4199.75|4200.6|4200|4200.6|4200|4200.35|4199.75|31
1620333240000|2021-05-06 20:34:00|4200.35|4199.75|4200.6|4200|4200.6|4200|4200.35|4199.75|111
1620333250000|2021-05-06 20:34:10|4200.35|4199.75|4200.35|4199.75|4200.6|4200|4200.35|4199.75|50
1620333260000|2021-05-06 20:34:20|4200.6|4200|4200.6|4200|4200.6|4200|4200.6|4200|2
1620333270000|2021-05-06 20:34:30|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|52
1620333280000|2021-05-06 20:34:40|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4199.85|4199.25|135
1620333290000|2021-05-06 20:34:50|4200.35|4199.75|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|61
1620333300000|2021-05-06 20:35:00|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|3
1620333310000|2021-05-06 20:35:10|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|35
1620333320000|2021-05-06 20:35:20|4199.85|4199.25|4200.1|4199.5|4200.1|4199.5|4199.85|4199.25|21
1620333330000|2021-05-06 20:35:30|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|31
1620333340000|2021-05-06 20:35:40|4200.1|4199.5|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|18
1620333360000|2021-05-06 20:36:00|4200.1|4199.5|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|6
1620333370000|2021-05-06 20:36:10|4200.1|4199.5|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|12
1620333380000|2021-05-06 20:36:20|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|12
1620333390000|2021-05-06 20:36:30|4199.85|4199.25|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|5
1620333400000|2021-05-06 20:36:40|4200.1|4199.5|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|21
1620333410000|2021-05-06 20:36:50|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|52
1620333420000|2021-05-06 20:37:00|||||||||95
1620333430000|2021-05-06 20:37:10|4200.35|4199.75|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|55
1620333440000|2021-05-06 20:37:20|4200.35|4199.75|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|20
1620333450000|2021-05-06 20:37:30|4200.35|4199.75|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|2
1620333460000|2021-05-06 20:37:40|4200.35|4199.75|4200.85|4200.25|4200.85|4200.25|4200.35|4199.75|178
1620333470000|2021-05-06 20:37:50|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4200.85|4200.25|30
1620333480000|2021-05-06 20:38:00|4201.35|4200.75|4201.1|4200.5|4201.35|4200.75|4201.1|4200.5|12
1620333490000|2021-05-06 20:38:10|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|1
1620333500000|2021-05-06 20:38:20|4201.1|4200.5|4201.35|4200.75|4201.35|4200.75|4201.1|4200.5|40
1620333510000|2021-05-06 20:38:30|||||||||4
1620333520000|2021-05-06 20:38:40|4201.1|4200.5|4201.35|4200.75|4201.35|4200.75|4201.1|4200.5|20
1620333530000|2021-05-06 20:38:50|4201.6|4201|4201.6|4201|4201.6|4201|4201.35|4200.75|89
1620333540000|2021-05-06 20:39:00|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|29
1620333550000|2021-05-06 20:39:10|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|30
1620333560000|2021-05-06 20:39:20|4201.6|4201|4201.35|4200.75|4201.6|4201|4201.35|4200.75|15
1620333570000|2021-05-06 20:39:30|4201.6|4201|4201.6|4201|4201.6|4201|4201.35|4200.75|5
1620333580000|2021-05-06 20:39:40|4201.35|4200.75|4201.35|4200.75|4201.6|4201|4201.35|4200.75|9
1620333590000|2021-05-06 20:39:50|4201.6|4201|4201.35|4200.75|4201.6|4201|4201.35|4200.75|45
1620333600000|2021-05-06 20:40:00|4201.6|4201|4201.1|4200.5|4201.6|4201|4201.1|4200.5|113
1620333610000|2021-05-06 20:40:10|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|55
1620333620000|2021-05-06 20:40:20|||||||||18
1620333630000|2021-05-06 20:40:30|||||||||131
1620333640000|2021-05-06 20:40:40|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|65
1620333650000|2021-05-06 20:40:50|4201.85|4201.25|4201.6|4201|4201.85|4201.25|4201.35|4200.75|127
1620333660000|2021-05-06 20:41:00|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|22
1620333670000|2021-05-06 20:41:10|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|24
1620333680000|2021-05-06 20:41:20|||||||||39
1620333690000|2021-05-06 20:41:30|||||||||110
1620333700000|2021-05-06 20:41:40|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|17
1620333710000|2021-05-06 20:41:50|4201.85|4201.25|4201.85|4201.25|4202.1|4201.5|4201.85|4201.25|119
1620333720000|2021-05-06 20:42:00|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|4201.85|4201.25|41
1620333730000|2021-05-06 20:42:10|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.6|4201|73
1620333740000|2021-05-06 20:42:20|4202.1|4201.5|4201.85|4201.25|4202.1|4201.5|4201.6|4201|33
1620333750000|2021-05-06 20:42:30|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|9
1620333760000|2021-05-06 20:42:40|||||||||1
1620333780000|2021-05-06 20:43:00|4201.6|4201|4201.35|4200.75|4201.6|4201|4201.1|4200.5|201
1620333790000|2021-05-06 20:43:10|||||||||2
1620333800000|2021-05-06 20:43:20|4201.6|4201|4201.6|4201|4201.6|4201|4201.35|4200.75|8
1620333810000|2021-05-06 20:43:30|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|41
1620333830000|2021-05-06 20:43:50|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|5
1620333840000|2021-05-06 20:44:00|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|28
1620333870000|2021-05-06 20:44:30|4201.35|4200.75|4201.35|4200.75|4201.6|4201|4201.35|4200.75|10
1620333880000|2021-05-06 20:44:40|||||||||41
1620333890000|2021-05-06 20:44:50|4201.6|4201|4201.6|4201|4201.6|4201|4201.35|4200.75|24
1620333900000|2021-05-06 20:45:00|4201.35|4200.75|4201.85|4201.25|4201.85|4201.25|4201.35|4200.75|70
1620333910000|2021-05-06 20:45:10|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|35
1620333920000|2021-05-06 20:45:20|||||||||10
1620333930000|2021-05-06 20:45:30|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|2
1620333960000|2021-05-06 20:46:00|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|1
1620333980000|2021-05-06 20:46:20|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|29
1620333990000|2021-05-06 20:46:30|||||||||1
1620334000000|2021-05-06 20:46:40|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|34
1620334010000|2021-05-06 20:46:50|4201.85|4201.25|4201.6|4201|4201.85|4201.25|4201.6|4201|9
1620334020000|2021-05-06 20:47:00|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|18
1620334030000|2021-05-06 20:47:10|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|18
1620334040000|2021-05-06 20:47:20|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|48
1620334050000|2021-05-06 20:47:30|4201.6|4201|4201.85|4201.25|4202.1|4201.5|4201.6|4201|76
1620334060000|2021-05-06 20:47:40|||||||||44
1620334070000|2021-05-06 20:47:50|||||||||18
1620334080000|2021-05-06 20:48:00|||||||||2
1620334090000|2021-05-06 20:48:10|4201.6|4201|4201.85|4201.25|4201.85|4201.25|4201.6|4201|27
1620334100000|2021-05-06 20:48:20|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|3
1620334110000|2021-05-06 20:48:30|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.6|4201|8
1620334120000|2021-05-06 20:48:40|||||||||7
1620334140000|2021-05-06 20:49:00|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|59
1620334150000|2021-05-06 20:49:10|4201.35|4200.75|4201.35|4200.75|4201.6|4201|4201.35|4200.75|53
1620334160000|2021-05-06 20:49:20|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|5
1620334170000|2021-05-06 20:49:30|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|3
1620334180000|2021-05-06 20:49:40|||||||||10
1620334190000|2021-05-06 20:49:50|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.6|4201|36
1620334200000|2021-05-06 20:50:00|4201.6|4201|4201.6|4201|4201.6|4201|4201.35|4200.75|80
1620334210000|2021-05-06 20:50:10|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|3
1620334220000|2021-05-06 20:50:20|4201.6|4201|4201.35|4200.75|4201.6|4201|4201.35|4200.75|11
1620334230000|2021-05-06 20:50:30|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|38
1620334240000|2021-05-06 20:50:40|4201.35|4200.75|4201.35|4200.75|4201.6|4201|4201.35|4200.75|61
1620334250000|2021-05-06 20:50:50|4201.6|4201|4201.6|4201|4201.6|4201|4201.35|4200.75|30
1620334260000|2021-05-06 20:51:00|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|9
1620334270000|2021-05-06 20:51:10|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|6
1620334280000|2021-05-06 20:51:20|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|1
1620334290000|2021-05-06 20:51:30|4202.1|4201.5|4202.1|4201.5|4202.35|4201.75|4202.1|4201.5|131
1620334300000|2021-05-06 20:51:40|4202.35|4201.75|4202.1|4201.5|4202.35|4201.75|4202.1|4201.5|17
1620334310000|2021-05-06 20:51:50|4202.35|4201.75|4202.1|4201.5|4202.35|4201.75|4202.1|4201.5|14
1620334320000|2021-05-06 20:52:00|4202.35|4201.75|4202.1|4201.5|4202.35|4201.75|4202.1|4201.5|20
1620334330000|2021-05-06 20:52:10|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|14
1620334340000|2021-05-06 20:52:20|4202.1|4201.5|4202.35|4201.75|4202.35|4201.75|4202.1|4201.5|28
1620334350000|2021-05-06 20:52:30|4202.6|4202|4202.6|4202|4202.6|4202|4202.6|4202|36
1620334360000|2021-05-06 20:52:40|4202.35|4201.75|4202.6|4202|4202.6|4202|4202.35|4201.75|10
1620334370000|2021-05-06 20:52:50|4202.35|4201.75|4202.6|4202|4202.85|4202.25|4202.35|4201.75|76
1620334380000|2021-05-06 20:53:00|4202.85|4202.25|4202.6|4202|4202.85|4202.25|4202.6|4202|44
1620334390000|2021-05-06 20:53:10|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|6
1620334400000|2021-05-06 20:53:20|4202.6|4202|4202.85|4202.25|4202.85|4202.25|4202.6|4202|25
1620334410000|2021-05-06 20:53:30|4202.6|4202|4202.85|4202.25|4202.85|4202.25|4202.6|4202|3
1620334420000|2021-05-06 20:53:40|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|4202.85|4202.25|77
1620334430000|2021-05-06 20:53:50|4203.35|4202.75|4203.1|4202.5|4203.35|4202.75|4203.1|4202.5|68
1620334440000|2021-05-06 20:54:00|||||||||23
1620334450000|2021-05-06 20:54:10|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|12
1620334460000|2021-05-06 20:54:20|||||||||10
1620334470000|2021-05-06 20:54:30|||||||||39
1620334480000|2021-05-06 20:54:40|||||||||9
1620334490000|2021-05-06 20:54:50|4203.1|4202.5|4203.6|4203|4203.6|4203|4203.1|4202.5|76
1620334500000|2021-05-06 20:55:00|4203.35|4202.75|4202.85|4202.25|4203.35|4202.75|4202.85|4202.25|212
1620334510000|2021-05-06 20:55:10|4202.6|4202|4202.85|4202.25|4203.1|4202.5|4202.6|4202|123
1620334520000|2021-05-06 20:55:20|4203.1|4202.5|4202.85|4202.25|4203.1|4202.5|4202.85|4202.25|34
1620334530000|2021-05-06 20:55:30|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|28
1620334540000|2021-05-06 20:55:40|||||||||27
1620334550000|2021-05-06 20:55:50|4203.6|4203|4203.6|4203|4203.6|4203|4203.6|4203|35
1620334560000|2021-05-06 20:56:00|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|50
1620334570000|2021-05-06 20:56:10|4203.6|4203|4203.6|4203|4203.6|4203|4203.35|4202.75|23
1620334580000|2021-05-06 20:56:20|4203.85|4203.25|4203.85|4203.25|4203.85|4203.25|4203.6|4203|37
1620334590000|2021-05-06 20:56:30|||||||||1
1620334600000|2021-05-06 20:56:40|4203.6|4203|4203.85|4203.25|4203.85|4203.25|4203.6|4203|165
1620334610000|2021-05-06 20:56:50|4203.6|4203|4203.35|4202.75|4203.6|4203|4203.35|4202.75|28
1620334620000|2021-05-06 20:57:00|4203.6|4203|4203.6|4203|4203.6|4203|4203.6|4203|9
1620334630000|2021-05-06 20:57:10|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|48
1620334640000|2021-05-06 20:57:20|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|12
1620334650000|2021-05-06 20:57:30|4203.6|4203|4203.6|4203|4203.6|4203|4203.6|4203|26
1620334660000|2021-05-06 20:57:40|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|45
1620334680000|2021-05-06 20:58:00|4203.1|4202.5|4203.1|4202.5|4203.35|4202.75|4203.1|4202.5|64
1620334690000|2021-05-06 20:58:10|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|33
1620334700000|2021-05-06 20:58:20|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|6
1620334710000|2021-05-06 20:58:30|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|9
1620334720000|2021-05-06 20:58:40|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|17
1620334730000|2021-05-06 20:58:50|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|73
1620334740000|2021-05-06 20:59:00|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|120
1620334750000|2021-05-06 20:59:10|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|22
1620334760000|2021-05-06 20:59:20|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|34
1620334770000|2021-05-06 20:59:30|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4203.1|4202.5|53
1620334780000|2021-05-06 20:59:40|4203.1|4202.5|4203.1|4202.5|4203.35|4202.75|4203.1|4202.5|48
1620334790000|2021-05-06 20:59:50|4203.35|4202.75|4203.48|4201.98|4203.5|4202.75|4202.85|4201.98|123
1620334860000|2021-05-06 21:01:00|4203.4|4201.9|4203.4|4201.9|4203.4|4201.9|4203.4|4201.9|0
1620334940000|2021-05-06 21:02:20|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|0
1620334970000|2021-05-06 21:02:50|4203.19|4201.69|4203.44|4201.94|4203.44|4201.94|4203.19|4201.69|0
1620335020000|2021-05-06 21:03:40|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1620335030000|2021-05-06 21:03:50|4203.44|4201.94|4203.44|4201.94|4203.44|4201.94|4203.44|4201.94|0
1620335040000|2021-05-06 21:04:00|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1620335060000|2021-05-06 21:04:20|4203.44|4201.94|4203.59|4202.09|4203.59|4202.09|4203.44|4201.94|0
1620335070000|2021-05-06 21:04:30|4203.48|4201.98|4203.59|4202.09|4203.59|4202.09|4203.48|4201.98|0
1620335080000|2021-05-06 21:04:40|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1620335090000|2021-05-06 21:04:50|4203.44|4201.94|4203.44|4201.94|4203.44|4201.94|4203.44|4201.94|0
1620335130000|2021-05-06 21:05:30|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1620335170000|2021-05-06 21:06:10|4203.51|4202.01|4203.51|4202.01|4203.51|4202.01|4203.51|4202.01|0
1620335190000|2021-05-06 21:06:30|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|0
1620335220000|2021-05-06 21:07:00|4203.4|4201.9|4203.4|4201.9|4203.4|4201.9|4203.4|4201.9|0
1620335230000|2021-05-06 21:07:10|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|0
1620335260000|2021-05-06 21:07:40|4203.33|4201.83|4203.33|4201.83|4203.33|4201.83|4203.33|4201.83|0
1620335270000|2021-05-06 21:07:50|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|0
1620335300000|2021-05-06 21:08:20|4203.29|4201.79|4203.29|4201.79|4203.29|4201.79|4203.29|4201.79|0
1620335320000|2021-05-06 21:08:40|4203.22|4201.72|4203.22|4201.72|4203.22|4201.72|4203.22|4201.72|0
1620335340000|2021-05-06 21:09:00|4203.26|4201.76|4203.33|4201.83|4203.33|4201.83|4203.26|4201.76|0
1620335360000|2021-05-06 21:09:20|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|0
1620335380000|2021-05-06 21:09:40|4203.45|4201.95|4203.45|4201.95|4203.45|4201.95|4203.45|4201.95|0
1620335400000|2021-05-06 21:10:00|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|0
1620335410000|2021-05-06 21:10:10|4203.45|4201.95|4203.45|4201.95|4203.45|4201.95|4203.45|4201.95|0
1620335420000|2021-05-06 21:10:20|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|0
1620335440000|2021-05-06 21:10:40|4203.39|4201.89|4203.39|4201.89|4203.39|4201.89|4203.39|4201.89|0
1620335460000|2021-05-06 21:11:00|4203.5|4202|4203.5|4202|4203.5|4202|4203.5|4202|0
1620335480000|2021-05-06 21:11:20|4203.49|4201.99|4203.53|4202.03|4203.53|4202.03|4203.49|4201.99|0
1620335490000|2021-05-06 21:11:30|4203.64|4202.14|4203.53|4202.03|4203.64|4202.14|4203.53|4202.03|0
1620335500000|2021-05-06 21:11:40|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|0
1620335510000|2021-05-06 21:11:50|4203.53|4202.03|4203.53|4202.03|4203.53|4202.03|4203.53|4202.03|0
1620335520000|2021-05-06 21:12:00|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|0
1620335530000|2021-05-06 21:12:10|4202.98|4201.48|4202.87|4201.37|4203.05|4201.55|4202.87|4201.37|0
1620335540000|2021-05-06 21:12:20|4202.94|4201.44|4202.94|4201.44|4202.94|4201.44|4202.94|4201.44|0
1620335550000|2021-05-06 21:12:30|4202.91|4201.41|4202.91|4201.41|4202.91|4201.41|4202.91|4201.41|0
1620335570000|2021-05-06 21:12:50|4203.05|4201.55|4203.05|4201.55|4203.05|4201.55|4203.05|4201.55|0
1620335580000|2021-05-06 21:13:00|4203.02|4201.52|4202.99|4201.49|4203.02|4201.52|4202.99|4201.49|0
1620335620000|2021-05-06 21:13:40|4202.95|4201.45|4202.99|4201.49|4202.99|4201.49|4202.95|4201.45|0
1620335660000|2021-05-06 21:14:20|4203.02|4201.52|4203.02|4201.52|4203.02|4201.52|4203.02|4201.52|0
1620335740000|2021-05-06 21:15:40|4203.06|4201.56|4203.1|4201.6|4203.1|4201.6|4203.06|4201.56|0
1620335750000|2021-05-06 21:15:50|4203.02|4201.52|4203.02|4201.52|4203.02|4201.52|4203.02|4201.52|0
1620335760000|2021-05-06 21:16:00|4202.99|4201.49|4202.99|4201.49|4202.99|4201.49|4202.99|4201.49|0
1620335810000|2021-05-06 21:16:50|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|0
1620335850000|2021-05-06 21:17:30|4203|4201.5|4203|4201.5|4203|4201.5|4203|4201.5|0
1620335860000|2021-05-06 21:17:40|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|0
1620335870000|2021-05-06 21:17:50|4202.86|4201.36|4202.86|4201.36|4202.86|4201.36|4202.86|4201.36|0
1620335900000|2021-05-06 21:18:20|4202.43|4200.93|4202.43|4200.93|4202.43|4200.93|4202.43|4200.93|0
1620335910000|2021-05-06 21:18:30|4202.78|4201.28|4202.78|4201.28|4202.78|4201.28|4202.78|4201.28|0
1620335930000|2021-05-06 21:18:50|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|0
1620335980000|2021-05-06 21:19:40|4202.78|4201.28|4202.78|4201.28|4202.78|4201.28|4202.78|4201.28|0
1620336010000|2021-05-06 21:20:10|4203.08|4201.58|4202.82|4201.32|4203.08|4201.58|4202.82|4201.32|0
1620336020000|2021-05-06 21:20:20|4203.04|4201.54|4203|4201.5|4203.04|4201.54|4203|4201.5|0
1620336030000|2021-05-06 21:20:30|4203.04|4201.54|4202.97|4201.47|4203.04|4201.54|4202.97|4201.47|0
1620336040000|2021-05-06 21:20:40|4203|4201.5|4203|4201.5|4203.04|4201.54|4203|4201.5|0
1620336050000|2021-05-06 21:20:50|4202.71|4201.21|4202.71|4201.21|4202.71|4201.21|4202.71|4201.21|0
1620336060000|2021-05-06 21:21:00|4202.75|4201.25|4202.75|4201.25|4202.75|4201.25|4202.75|4201.25|0
1620336090000|2021-05-06 21:21:30|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|0
1620336140000|2021-05-06 21:22:20|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|0
1620336150000|2021-05-06 21:22:30|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|0
1620336230000|2021-05-06 21:23:50|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|0
1620336250000|2021-05-06 21:24:10|4203.04|4201.54|4203.04|4201.54|4203.04|4201.54|4203.04|4201.54|0
1620336280000|2021-05-06 21:24:40|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|0
1620336290000|2021-05-06 21:24:50|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|0
1620336380000|2021-05-06 21:26:20|4203|4201.5|4202.97|4201.47|4203|4201.5|4202.97|4201.47|0
1620336600000|2021-05-06 21:30:00|4202.93|4201.43|4202.93|4201.43|4202.93|4201.43|4202.93|4201.43|0
1620336610000|2021-05-06 21:30:10|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|4202.97|4201.47|0
1620336670000|2021-05-06 21:31:10|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|0
1620336680000|2021-05-06 21:31:20|4202.93|4201.43|4202.93|4201.43|4202.93|4201.43|4202.93|4201.43|0
1620336760000|2021-05-06 21:32:40|4202.82|4201.32|4202.89|4201.39|4202.89|4201.39|4202.82|4201.32|0
1620336840000|2021-05-06 21:34:00|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|0
1620336850000|2021-05-06 21:34:10|4202.93|4201.43|4202.93|4201.43|4202.93|4201.43|4202.93|4201.43|0
1620336940000|2021-05-06 21:35:40|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|0
1620337030000|2021-05-06 21:37:10|4202.97|4201.47|4203.11|4201.61|4203.11|4201.61|4202.97|4201.47|0
1620337040000|2021-05-06 21:37:20|4203.15|4201.65|4203.11|4201.61|4203.15|4201.65|4203.11|4201.61|0
1620337090000|2021-05-06 21:38:10|4203.08|4201.58|4203.08|4201.58|4203.08|4201.58|4203.08|4201.58|0
1620337120000|2021-05-06 21:38:40|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|0
1620337130000|2021-05-06 21:38:50|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|0
1620337140000|2021-05-06 21:39:00|4203.33|4201.83|4203.19|4201.69|4203.33|4201.83|4203.19|4201.69|0
1620337160000|2021-05-06 21:39:20|4203.22|4201.72|4203.15|4201.65|4203.22|4201.72|4203.15|4201.65|0
1620337170000|2021-05-06 21:39:30|4203.22|4201.72|4203.22|4201.72|4203.22|4201.72|4203.22|4201.72|0
1620337180000|2021-05-06 21:39:40|4203.29|4201.79|4203.29|4201.79|4203.29|4201.79|4203.29|4201.79|0
1620337190000|2021-05-06 21:39:50|4203.33|4201.83|4203.33|4201.83|4203.33|4201.83|4203.33|4201.83|0
1620337230000|2021-05-06 21:40:30|4203.29|4201.79|4203.29|4201.79|4203.29|4201.79|4203.29|4201.79|0
1620337270000|2021-05-06 21:41:10|4203.26|4201.76|4203.19|4201.69|4203.26|4201.76|4203.19|4201.69|0
1620337290000|2021-05-06 21:41:30|4203.22|4201.72|4203.19|4201.69|4203.22|4201.72|4203.19|4201.69|0
1620337320000|2021-05-06 21:42:00|4203.15|4201.65|4203.22|4201.72|4203.22|4201.72|4203.15|4201.65|0
1620337350000|2021-05-06 21:42:30|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|0
1620337460000|2021-05-06 21:44:20|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|0
1620337470000|2021-05-06 21:44:30|4202.97|4201.47|4202.75|4201.25|4202.97|4201.47|4202.75|4201.25|0
1620337480000|2021-05-06 21:44:40|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|4202.82|4201.32|0
1620337490000|2021-05-06 21:44:50|4203|4201.5|4203|4201.5|4203|4201.5|4203|4201.5|0
1620337500000|2021-05-06 21:45:00|4203.08|4201.58|4203.08|4201.58|4203.08|4201.58|4203.08|4201.58|0
1620337550000|2021-05-06 21:45:50|4203|4201.5|4203|4201.5|4203|4201.5|4203|4201.5|0
1620337570000|2021-05-06 21:46:10|4202.86|4201.36|4202.86|4201.36|4202.86|4201.36|4202.86|4201.36|0
1620337620000|2021-05-06 21:47:00|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|4202.89|4201.39|0
1620337700000|2021-05-06 21:48:20|4203|4201.5|4203.08|4201.58|4203.08|4201.58|4203|4201.5|0
1620337790000|2021-05-06 21:49:50|4203.15|4201.65|4203.15|4201.65|4203.15|4201.65|4203.15|4201.65|0
1620337800000|2021-05-06 21:50:00|4203.29|4201.79|4203.15|4201.65|4203.37|4201.87|4203.15|4201.65|0
1620337930000|2021-05-06 21:52:10|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|0
1620337970000|2021-05-06 21:52:50|4203.08|4201.58|4203.08|4201.58|4203.08|4201.58|4203.08|4201.58|0
1620338020000|2021-05-06 21:53:40|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|4203.11|4201.61|0
1620338080000|2021-05-06 21:54:40|4203.22|4201.72|4203.22|4201.72|4203.22|4201.72|4203.22|4201.72|0
1620338110000|2021-05-06 21:55:10|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|0
1620338170000|2021-05-06 21:56:10|4203.29|4201.79|4203.19|4201.69|4203.29|4201.79|4203.19|4201.69|0
1620338180000|2021-05-06 21:56:20|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|0
1620338220000|2021-05-06 21:57:00|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1620338230000|2021-05-06 21:57:10|4203.33|4201.83|4203.33|4201.83|4203.33|4201.83|4203.33|4201.83|0
1620338250000|2021-05-06 21:57:30|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|4203.37|4201.87|0
1620338390000|2021-05-06 21:59:50|4203.59|4202.09|4203.59|4202.09|4203.81|4202.31|4203.59|4202.09|0
1620338400000|2021-05-06 22:00:00|4204.35|4203.75|4204.35|4203.75|4205.1|4204.5|4204.1|4203.5|133
1620338410000|2021-05-06 22:00:10|4204.23|4203.63|4203.48|4202.88|4204.23|4203.63|4203.48|4202.88|117
1620338420000|2021-05-06 22:00:20|4203.35|4202.75|4202.98|4202.38|4203.48|4202.88|4202.98|4202.38|111
1620338430000|2021-05-06 22:00:30|4203.48|4202.88|4202.85|4202.25|4203.48|4202.88|4202.85|4202.25|91
1620338440000|2021-05-06 22:00:40|4202.98|4202.38|4203.23|4202.63|4203.48|4202.88|4202.98|4202.38|54
1620338450000|2021-05-06 22:00:50|4203.35|4202.75|4202.98|4202.38|4203.35|4202.75|4202.98|4202.38|45
1620338460000|2021-05-06 22:01:00|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|50
1620338470000|2021-05-06 22:01:10|4203.23|4202.63|4203.1|4202.5|4203.23|4202.63|4203.1|4202.5|101
1620338480000|2021-05-06 22:01:20|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|33
1620338490000|2021-05-06 22:01:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|16
1620338500000|2021-05-06 22:01:40|4202.98|4202.38|4203.48|4202.88|4203.48|4202.88|4202.98|4202.38|47
1620338510000|2021-05-06 22:01:50|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|12
1620338520000|2021-05-06 22:02:00|4203.48|4202.88|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|57
1620338530000|2021-05-06 22:02:10|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|8
1620338540000|2021-05-06 22:02:20|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|83
1620338550000|2021-05-06 22:02:30|||||||||27
1620338560000|2021-05-06 22:02:40|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|30
1620338570000|2021-05-06 22:02:50|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|63
1620338580000|2021-05-06 22:03:00|4203.23|4202.63|4203.48|4202.88|4203.73|4203.13|4203.23|4202.63|76
1620338590000|2021-05-06 22:03:10|||||||||1
1620338600000|2021-05-06 22:03:20|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|14
1620338610000|2021-05-06 22:03:30|4203.48|4202.88|4202.73|4202.13|4203.48|4202.88|4202.73|4202.13|63
1620338620000|2021-05-06 22:03:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|64
1620338630000|2021-05-06 22:03:50|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|14
1620338640000|2021-05-06 22:04:00|||||||||6
1620338650000|2021-05-06 22:04:10|||||||||9
1620338660000|2021-05-06 22:04:20|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|12
1620338670000|2021-05-06 22:04:30|||||||||4
1620338680000|2021-05-06 22:04:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|6
1620338690000|2021-05-06 22:04:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|2
1620338700000|2021-05-06 22:05:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|18
1620338710000|2021-05-06 22:05:10|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|7
1620338720000|2021-05-06 22:05:20|||||||||4
1620338730000|2021-05-06 22:05:30|||||||||29
1620338740000|2021-05-06 22:05:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|9
1620338750000|2021-05-06 22:05:50|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|74
1620338760000|2021-05-06 22:06:00|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|65
1620338770000|2021-05-06 22:06:10|||||||||2
1620338780000|2021-05-06 22:06:20|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|11
1620338790000|2021-05-06 22:06:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|14
1620338800000|2021-05-06 22:06:40|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|30
1620338810000|2021-05-06 22:06:50|||||||||129
1620338820000|2021-05-06 22:07:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|34
1620338840000|2021-05-06 22:07:20|4202.23|4201.63|4202.35|4201.75|4202.35|4201.75|4202.23|4201.63|61
1620338850000|2021-05-06 22:07:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|23
1620338860000|2021-05-06 22:07:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|12
1620338870000|2021-05-06 22:07:50|||||||||1
1620338880000|2021-05-06 22:08:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|72
1620338890000|2021-05-06 22:08:10|||||||||4
1620338900000|2021-05-06 22:08:20|||||||||24
1620338910000|2021-05-06 22:08:30|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|27
1620338920000|2021-05-06 22:08:40|||||||||1
1620338940000|2021-05-06 22:09:00|||||||||2
1620338950000|2021-05-06 22:09:10|||||||||1
1620338960000|2021-05-06 22:09:20|||||||||7
1620338970000|2021-05-06 22:09:30|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|85
1620338980000|2021-05-06 22:09:40|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|38
1620338990000|2021-05-06 22:09:50|||||||||2
1620339000000|2021-05-06 22:10:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|24
1620339010000|2021-05-06 22:10:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|11
1620339020000|2021-05-06 22:10:20|||||||||5
1620339030000|2021-05-06 22:10:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|16
1620339040000|2021-05-06 22:10:40|||||||||2
1620339050000|2021-05-06 22:10:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|49
1620339070000|2021-05-06 22:11:10|||||||||2
1620339080000|2021-05-06 22:11:20|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.6|4202|29
1620339100000|2021-05-06 22:11:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|31
1620339110000|2021-05-06 22:11:50|||||||||19
1620339120000|2021-05-06 22:12:00|||||||||41
1620339130000|2021-05-06 22:12:10|||||||||1
1620339150000|2021-05-06 22:12:30|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|16
1620339160000|2021-05-06 22:12:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|12
1620339180000|2021-05-06 22:13:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|7
1620339190000|2021-05-06 22:13:10|||||||||1
1620339200000|2021-05-06 22:13:20|||||||||5
1620339210000|2021-05-06 22:13:30|||||||||3
1620339250000|2021-05-06 22:14:10|||||||||22
1620339270000|2021-05-06 22:14:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|13
1620339280000|2021-05-06 22:14:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|19
1620339300000|2021-05-06 22:15:00|||||||||5
1620339320000|2021-05-06 22:15:20|||||||||1
1620339330000|2021-05-06 22:15:30|||||||||1
1620339340000|2021-05-06 22:15:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|7
1620339350000|2021-05-06 22:15:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|15
1620339370000|2021-05-06 22:16:10|||||||||23
1620339380000|2021-05-06 22:16:20|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|32
1620339390000|2021-05-06 22:16:30|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|43
1620339400000|2021-05-06 22:16:40|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|20
1620339410000|2021-05-06 22:16:50|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|5
1620339420000|2021-05-06 22:17:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|17
1620339430000|2021-05-06 22:17:10|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|17
1620339440000|2021-05-06 22:17:20|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|15
1620339450000|2021-05-06 22:17:30|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|33
1620339460000|2021-05-06 22:17:40|||||||||11
1620339470000|2021-05-06 22:17:50|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|40
1620339480000|2021-05-06 22:18:00|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|40
1620339490000|2021-05-06 22:18:10|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|34
1620339500000|2021-05-06 22:18:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|5
1620339510000|2021-05-06 22:18:30|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|31
1620339520000|2021-05-06 22:18:40|||||||||8
1620339530000|2021-05-06 22:18:50|||||||||5
1620339540000|2021-05-06 22:19:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|37
1620339550000|2021-05-06 22:19:10|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|80
1620339570000|2021-05-06 22:19:30|||||||||5
1620339580000|2021-05-06 22:19:40|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|48
1620339590000|2021-05-06 22:19:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|82
1620339600000|2021-05-06 22:20:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|93
1620339610000|2021-05-06 22:20:10|||||||||1
1620339620000|2021-05-06 22:20:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|20
1620339630000|2021-05-06 22:20:30|||||||||35
1620339640000|2021-05-06 22:20:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|9
1620339650000|2021-05-06 22:20:50|4202.6|4202|4202.6|4202|4202.73|4202.13|4202.48|4201.88|8
1620339660000|2021-05-06 22:21:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|27
1620339680000|2021-05-06 22:21:20|||||||||3
1620339690000|2021-05-06 22:21:30|||||||||4
1620339700000|2021-05-06 22:21:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|12
1620339710000|2021-05-06 22:21:50|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|18
1620339720000|2021-05-06 22:22:00|||||||||20
1620339740000|2021-05-06 22:22:20|||||||||19
1620339750000|2021-05-06 22:22:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|11
1620339780000|2021-05-06 22:23:00|||||||||1
1620339800000|2021-05-06 22:23:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|17
1620339810000|2021-05-06 22:23:30|||||||||1
1620339820000|2021-05-06 22:23:40|||||||||1
1620339830000|2021-05-06 22:23:50|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|53
1620339840000|2021-05-06 22:24:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|11
1620339850000|2021-05-06 22:24:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|20
1620339860000|2021-05-06 22:24:20|||||||||2
1620339870000|2021-05-06 22:24:30|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|2
1620339880000|2021-05-06 22:24:40|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|17
1620339890000|2021-05-06 22:24:50|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|4
1620339900000|2021-05-06 22:25:00|||||||||13
1620339910000|2021-05-06 22:25:10|||||||||2
1620339940000|2021-05-06 22:25:40|||||||||2
1620339950000|2021-05-06 22:25:50|||||||||2
1620339970000|2021-05-06 22:26:10|||||||||3
1620339980000|2021-05-06 22:26:20|||||||||4
1620340020000|2021-05-06 22:27:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|18
1620340030000|2021-05-06 22:27:10|||||||||5
1620340050000|2021-05-06 22:27:30|||||||||9
1620340060000|2021-05-06 22:27:40|||||||||3
1620340100000|2021-05-06 22:28:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|43
1620340110000|2021-05-06 22:28:30|||||||||1
1620340120000|2021-05-06 22:28:40|||||||||9
1620340130000|2021-05-06 22:28:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|18
1620340140000|2021-05-06 22:29:00|||||||||33
1620340180000|2021-05-06 22:29:40|||||||||3
1620340190000|2021-05-06 22:29:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|37
1620340200000|2021-05-06 22:30:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|20
1620340210000|2021-05-06 22:30:10|||||||||4
1620340220000|2021-05-06 22:30:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|19
1620340230000|2021-05-06 22:30:30|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|23
1620340250000|2021-05-06 22:30:50|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|13
1620340260000|2021-05-06 22:31:00|||||||||6
1620340270000|2021-05-06 22:31:10|||||||||32
1620340280000|2021-05-06 22:31:20|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|134
1620340290000|2021-05-06 22:31:30|||||||||8
1620340300000|2021-05-06 22:31:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|18
1620340310000|2021-05-06 22:31:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|11
1620340330000|2021-05-06 22:32:10|||||||||4
1620340340000|2021-05-06 22:32:20|||||||||3
1620340350000|2021-05-06 22:32:30|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|20
1620340360000|2021-05-06 22:32:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|9
1620340370000|2021-05-06 22:32:50|||||||||15
1620340380000|2021-05-06 22:33:00|||||||||3
1620340390000|2021-05-06 22:33:10|||||||||2
1620340410000|2021-05-06 22:33:30|||||||||4
1620340420000|2021-05-06 22:33:40|||||||||7
1620340430000|2021-05-06 22:33:50|||||||||11
1620340440000|2021-05-06 22:34:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|12
1620340450000|2021-05-06 22:34:10|||||||||4
1620340470000|2021-05-06 22:34:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|13
1620340500000|2021-05-06 22:35:00|||||||||40
1620340530000|2021-05-06 22:35:30|||||||||5
1620340540000|2021-05-06 22:35:40|||||||||4
1620340550000|2021-05-06 22:35:50|||||||||2
1620340560000|2021-05-06 22:36:00|||||||||2
1620340600000|2021-05-06 22:36:40|||||||||43
1620340620000|2021-05-06 22:37:00|||||||||9
1620340630000|2021-05-06 22:37:10|||||||||5
1620340650000|2021-05-06 22:37:30|||||||||2
1620340690000|2021-05-06 22:38:10|||||||||8
1620340700000|2021-05-06 22:38:20|||||||||1
1620340720000|2021-05-06 22:38:40|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|32
1620340770000|2021-05-06 22:39:30|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|51
1620340810000|2021-05-06 22:40:10|||||||||5
1620340830000|2021-05-06 22:40:30|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|23
1620340840000|2021-05-06 22:40:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|0
1620340850000|2021-05-06 22:40:50|||||||||21
1620340880000|2021-05-06 22:41:20|||||||||2
1620340900000|2021-05-06 22:41:40|||||||||33
1620340910000|2021-05-06 22:41:50|||||||||1
1620340930000|2021-05-06 22:42:10|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|27
1620340940000|2021-05-06 22:42:20|||||||||7
1620340960000|2021-05-06 22:42:40|||||||||3
1620340980000|2021-05-06 22:43:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|45
1620341000000|2021-05-06 22:43:20|||||||||3
1620341010000|2021-05-06 22:43:30|||||||||1
1620341040000|2021-05-06 22:44:00|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|33
1620341050000|2021-05-06 22:44:10|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.48|4200.88|92
1620341080000|2021-05-06 22:44:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|164
1620341090000|2021-05-06 22:44:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|1
1620341100000|2021-05-06 22:45:00|||||||||65
1620341110000|2021-05-06 22:45:10|||||||||1
1620341130000|2021-05-06 22:45:30|||||||||1
1620341160000|2021-05-06 22:46:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|19
1620341190000|2021-05-06 22:46:30|||||||||1
1620341220000|2021-05-06 22:47:00|||||||||8
1620341260000|2021-05-06 22:47:40|||||||||14
1620341280000|2021-05-06 22:48:00|||||||||7
1620341310000|2021-05-06 22:48:30|||||||||8
1620341370000|2021-05-06 22:49:30|||||||||14
1620341380000|2021-05-06 22:49:40|||||||||5
1620341420000|2021-05-06 22:50:20|||||||||8
1620341430000|2021-05-06 22:50:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|25
1620341450000|2021-05-06 22:50:50|||||||||7
1620341460000|2021-05-06 22:51:00|||||||||1
1620341470000|2021-05-06 22:51:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|48
1620341480000|2021-05-06 22:51:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|42
1620341510000|2021-05-06 22:51:50|||||||||11
1620341520000|2021-05-06 22:52:00|||||||||6
1620341550000|2021-05-06 22:52:30|||||||||6
1620341570000|2021-05-06 22:52:50|||||||||16
1620341590000|2021-05-06 22:53:10|||||||||2
1620341600000|2021-05-06 22:53:20|||||||||2
1620341610000|2021-05-06 22:53:30|||||||||3
1620341620000|2021-05-06 22:53:40|||||||||1
1620341630000|2021-05-06 22:53:50|||||||||7
1620341650000|2021-05-06 22:54:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|30
1620341680000|2021-05-06 22:54:40|||||||||2
1620341700000|2021-05-06 22:55:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|29
1620341710000|2021-05-06 22:55:10|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|17
1620341720000|2021-05-06 22:55:20|||||||||1
1620341740000|2021-05-06 22:55:40|||||||||2
1620341760000|2021-05-06 22:56:00|||||||||5
1620341780000|2021-05-06 22:56:20|||||||||2
1620341790000|2021-05-06 22:56:30|||||||||25
1620341800000|2021-05-06 22:56:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|26
1620341810000|2021-05-06 22:56:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|7
1620341820000|2021-05-06 22:57:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|29
1620341840000|2021-05-06 22:57:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|66
1620341850000|2021-05-06 22:57:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|5
1620341860000|2021-05-06 22:57:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|15
1620341870000|2021-05-06 22:57:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|12
1620341920000|2021-05-06 22:58:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|10
1620341950000|2021-05-06 22:59:10|||||||||3
1620341960000|2021-05-06 22:59:20|||||||||2
1620341970000|2021-05-06 22:59:30|||||||||1
1620341980000|2021-05-06 22:59:40|||||||||3
1620341990000|2021-05-06 22:59:50|||||||||5
1620342000000|2021-05-06 23:00:00|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|98
1620342070000|2021-05-06 23:01:10|||||||||7
1620342090000|2021-05-06 23:01:30|||||||||2
1620342140000|2021-05-06 23:02:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|32
1620342150000|2021-05-06 23:02:30|||||||||4
1620342170000|2021-05-06 23:02:50|||||||||1
1620342180000|2021-05-06 23:03:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|18
1620342190000|2021-05-06 23:03:10|||||||||2
1620342200000|2021-05-06 23:03:20|||||||||4
1620342210000|2021-05-06 23:03:30|||||||||2
1620342230000|2021-05-06 23:03:50|||||||||18
1620342240000|2021-05-06 23:04:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|44
1620342250000|2021-05-06 23:04:10|||||||||1
1620342270000|2021-05-06 23:04:30|||||||||7
1620342280000|2021-05-06 23:04:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|40
1620342290000|2021-05-06 23:04:50|||||||||4
1620342300000|2021-05-06 23:05:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|171
1620342310000|2021-05-06 23:05:10|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|23
1620342320000|2021-05-06 23:05:20|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|28
1620342330000|2021-05-06 23:05:30|||||||||2
1620342340000|2021-05-06 23:05:40|||||||||1
1620342350000|2021-05-06 23:05:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|8
1620342360000|2021-05-06 23:06:00|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|24
1620342390000|2021-05-06 23:06:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|13
1620342400000|2021-05-06 23:06:40|||||||||1
1620342410000|2021-05-06 23:06:50|||||||||41
1620342430000|2021-05-06 23:07:10|||||||||5
1620342440000|2021-05-06 23:07:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|11
1620342450000|2021-05-06 23:07:30|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|13
1620342480000|2021-05-06 23:08:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|25
1620342490000|2021-05-06 23:08:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|6
1620342500000|2021-05-06 23:08:20|||||||||13
1620342510000|2021-05-06 23:08:30|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|8
1620342520000|2021-05-06 23:08:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|4
1620342530000|2021-05-06 23:08:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|9
1620342540000|2021-05-06 23:09:00|4201.23|4200.63|4201.1|4200.5|4201.23|4200.63|4201.1|4200.5|119
1620342550000|2021-05-06 23:09:10|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|11
1620342560000|2021-05-06 23:09:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|25
1620342570000|2021-05-06 23:09:30|||||||||85
1620342580000|2021-05-06 23:09:40|||||||||1
1620342640000|2021-05-06 23:10:40|||||||||88
1620342690000|2021-05-06 23:11:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|55
1620342710000|2021-05-06 23:11:50|||||||||20
1620342720000|2021-05-06 23:12:00|||||||||2
1620342730000|2021-05-06 23:12:10|||||||||5
1620342740000|2021-05-06 23:12:20|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|102
1620342750000|2021-05-06 23:12:30|||||||||21
1620342760000|2021-05-06 23:12:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|22
1620342770000|2021-05-06 23:12:50|||||||||6
1620342780000|2021-05-06 23:13:00|||||||||4
1620342790000|2021-05-06 23:13:10|||||||||15
1620342820000|2021-05-06 23:13:40|||||||||6
1620342830000|2021-05-06 23:13:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|20
1620342840000|2021-05-06 23:14:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|11
1620342850000|2021-05-06 23:14:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|35
1620342880000|2021-05-06 23:14:40|||||||||4
1620342910000|2021-05-06 23:15:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|46
1620342920000|2021-05-06 23:15:20|||||||||5
1620342930000|2021-05-06 23:15:30|||||||||3
1620342940000|2021-05-06 23:15:40|||||||||1
1620342950000|2021-05-06 23:15:50|||||||||4
1620342970000|2021-05-06 23:16:10|||||||||3
1620342980000|2021-05-06 23:16:20|||||||||2
1620343000000|2021-05-06 23:16:40|||||||||7
1620343010000|2021-05-06 23:16:50|||||||||1
1620343040000|2021-05-06 23:17:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|25
1620343050000|2021-05-06 23:17:30|||||||||2
1620343060000|2021-05-06 23:17:40|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|49
1620343090000|2021-05-06 23:18:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|11
1620343110000|2021-05-06 23:18:30|||||||||4
1620343120000|2021-05-06 23:18:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|27
1620343130000|2021-05-06 23:18:50|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|19
1620343140000|2021-05-06 23:19:00|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|13
1620343160000|2021-05-06 23:19:20|||||||||11
1620343170000|2021-05-06 23:19:30|||||||||1
1620343200000|2021-05-06 23:20:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|27
1620343210000|2021-05-06 23:20:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|39
1620343220000|2021-05-06 23:20:20|||||||||7
1620343240000|2021-05-06 23:20:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|62
1620343250000|2021-05-06 23:20:50|||||||||13
1620343260000|2021-05-06 23:21:00|||||||||9
1620343270000|2021-05-06 23:21:10|||||||||17
1620343300000|2021-05-06 23:21:40|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|64
1620343310000|2021-05-06 23:21:50|||||||||37
1620343330000|2021-05-06 23:22:10|||||||||7
1620343340000|2021-05-06 23:22:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|75
1620343350000|2021-05-06 23:22:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|18
1620343410000|2021-05-06 23:23:30|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|31
1620343420000|2021-05-06 23:23:40|||||||||15
1620343430000|2021-05-06 23:23:50|||||||||4
1620343440000|2021-05-06 23:24:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|17
1620343450000|2021-05-06 23:24:10|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|44
1620343460000|2021-05-06 23:24:20|||||||||8
1620343470000|2021-05-06 23:24:30|||||||||1
1620343480000|2021-05-06 23:24:40|||||||||1
1620343490000|2021-05-06 23:24:50|4200.73|4200.13|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|16
1620343500000|2021-05-06 23:25:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|2
1620343530000|2021-05-06 23:25:30|||||||||2
1620343560000|2021-05-06 23:26:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|60
1620343570000|2021-05-06 23:26:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|24
1620343580000|2021-05-06 23:26:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|2
1620343590000|2021-05-06 23:26:30|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|13
1620343600000|2021-05-06 23:26:40|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|16
1620343610000|2021-05-06 23:26:50|||||||||7
1620343630000|2021-05-06 23:27:10|||||||||1
1620343640000|2021-05-06 23:27:20|||||||||1
1620343670000|2021-05-06 23:27:50|||||||||5
1620343690000|2021-05-06 23:28:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|13
1620343710000|2021-05-06 23:28:30|||||||||56
1620343730000|2021-05-06 23:28:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|9
1620343770000|2021-05-06 23:29:30|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|15
1620343780000|2021-05-06 23:29:40|||||||||1
1620343790000|2021-05-06 23:29:50|||||||||4
1620343800000|2021-05-06 23:30:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|55
1620343810000|2021-05-06 23:30:10|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|28
1620343820000|2021-05-06 23:30:20|||||||||1
1620343850000|2021-05-06 23:30:50|||||||||10
1620343860000|2021-05-06 23:31:00|||||||||49
1620343890000|2021-05-06 23:31:30|||||||||19
1620343930000|2021-05-06 23:32:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|23
1620343960000|2021-05-06 23:32:40|||||||||18
1620343970000|2021-05-06 23:32:50|||||||||19
1620343980000|2021-05-06 23:33:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4
1620343990000|2021-05-06 23:33:10|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|8
1620344000000|2021-05-06 23:33:20|||||||||1
1620344020000|2021-05-06 23:33:40|||||||||28
1620344030000|2021-05-06 23:33:50|||||||||3
1620344040000|2021-05-06 23:34:00|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|24
1620344070000|2021-05-06 23:34:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|24
1620344090000|2021-05-06 23:34:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|30
1620344100000|2021-05-06 23:35:00|||||||||27
1620344110000|2021-05-06 23:35:10|||||||||9
1620344120000|2021-05-06 23:35:20|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|8
1620344140000|2021-05-06 23:35:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|57
1620344150000|2021-05-06 23:35:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|6
1620344170000|2021-05-06 23:36:10|||||||||1
1620344200000|2021-05-06 23:36:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|22
1620344220000|2021-05-06 23:37:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|6
1620344290000|2021-05-06 23:38:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|10
1620344320000|2021-05-06 23:38:40|||||||||2
1620344330000|2021-05-06 23:38:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|34
1620344350000|2021-05-06 23:39:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|36
1620344370000|2021-05-06 23:39:30|||||||||33
1620344400000|2021-05-06 23:40:00|||||||||2
1620344420000|2021-05-06 23:40:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|11
1620344440000|2021-05-06 23:40:40|4200.73|4200.13|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|26
1620344450000|2021-05-06 23:40:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|3
1620344490000|2021-05-06 23:41:30|||||||||10
1620344510000|2021-05-06 23:41:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|28
1620344520000|2021-05-06 23:42:00|||||||||15
1620344540000|2021-05-06 23:42:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|18
1620344550000|2021-05-06 23:42:30|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|10
1620344570000|2021-05-06 23:42:50|4200.73|4200.13|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|56
1620344580000|2021-05-06 23:43:00|||||||||1
1620344600000|2021-05-06 23:43:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|39
1620344630000|2021-05-06 23:43:50|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|17
1620344640000|2021-05-06 23:44:00|||||||||6
1620344650000|2021-05-06 23:44:10|||||||||14
1620344660000|2021-05-06 23:44:20|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|6
1620344680000|2021-05-06 23:44:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|21
1620344690000|2021-05-06 23:44:50|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|37
1620344700000|2021-05-06 23:45:00|4200.23|4199.63|4200.73|4200.13|4200.73|4200.13|4200.23|4199.63|47
1620344710000|2021-05-06 23:45:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|15
1620344720000|2021-05-06 23:45:20|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|11
1620344730000|2021-05-06 23:45:30|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.35|4199.75|24
1620344740000|2021-05-06 23:45:40|4200.48|4199.88|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|20
1620344750000|2021-05-06 23:45:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|48
1620344760000|2021-05-06 23:46:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|14
1620344770000|2021-05-06 23:46:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|5
1620344780000|2021-05-06 23:46:20|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|70
1620344800000|2021-05-06 23:46:40|||||||||21
1620344810000|2021-05-06 23:46:50|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|40
1620344820000|2021-05-06 23:47:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|41
1620344840000|2021-05-06 23:47:20|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|33
1620344860000|2021-05-06 23:47:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|9
1620344870000|2021-05-06 23:47:50|||||||||3
1620344880000|2021-05-06 23:48:00|||||||||6
1620344910000|2021-05-06 23:48:30|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|26
1620344920000|2021-05-06 23:48:40|||||||||3
1620344930000|2021-05-06 23:48:50|||||||||9
1620344940000|2021-05-06 23:49:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|10
1620344950000|2021-05-06 23:49:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|16
1620344960000|2021-05-06 23:49:20|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|13
1620344970000|2021-05-06 23:49:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|10
1620344990000|2021-05-06 23:49:50|||||||||17
1620345000000|2021-05-06 23:50:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|15
1620345020000|2021-05-06 23:50:20|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|20
1620345030000|2021-05-06 23:50:30|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|8
1620345040000|2021-05-06 23:50:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|34
1620345050000|2021-05-06 23:50:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|9
1620345060000|2021-05-06 23:51:00|||||||||9
1620345070000|2021-05-06 23:51:10|4199.98|4199.38|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|21
1620345080000|2021-05-06 23:51:20|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4
1620345090000|2021-05-06 23:51:30|||||||||3
1620345110000|2021-05-06 23:51:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|14
1620345120000|2021-05-06 23:52:00|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|30
1620345140000|2021-05-06 23:52:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|37
1620345160000|2021-05-06 23:52:40|||||||||1
1620345180000|2021-05-06 23:53:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|20
1620345190000|2021-05-06 23:53:10|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|31
1620345200000|2021-05-06 23:53:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4
1620345220000|2021-05-06 23:53:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|20
1620345230000|2021-05-06 23:53:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|23
1620345250000|2021-05-06 23:54:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|34
1620345260000|2021-05-06 23:54:20|||||||||13
1620345280000|2021-05-06 23:54:40|||||||||7
1620345300000|2021-05-06 23:55:00|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|22
1620345350000|2021-05-06 23:55:50|||||||||2
1620345400000|2021-05-06 23:56:40|||||||||2
1620345410000|2021-05-06 23:56:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|28
1620345420000|2021-05-06 23:57:00|||||||||22
1620345440000|2021-05-06 23:57:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|42
1620345450000|2021-05-06 23:57:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|13
1620345460000|2021-05-06 23:57:40|4201.23|4200.63|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|24
1620345470000|2021-05-06 23:57:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|19
1620345480000|2021-05-06 23:58:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|18
1620345500000|2021-05-06 23:58:20|||||||||1
1620345520000|2021-05-06 23:58:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|17
1620345530000|2021-05-06 23:58:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|11
1620345550000|2021-05-06 23:59:10|||||||||9
1620345560000|2021-05-06 23:59:20|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|15
1620345570000|2021-05-06 23:59:30|||||||||2
1620345580000|2021-05-06 23:59:40|||||||||15
1620345590000|2021-05-06 23:59:50|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|26
1620345600000|2021-05-07 00:00:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|165
1620345610000|2021-05-07 00:00:10|4201.23|4200.63|4200.73|4200.13|4201.23|4200.63|4200.73|4200.13|57
1620345620000|2021-05-07 00:00:20|4200.48|4199.88|4199.98|4199.38|4200.48|4199.88|4199.98|4199.38|80
1620345630000|2021-05-07 00:00:30|4200.23|4199.63|4199.48|4198.88|4200.23|4199.63|4199.23|4198.63|155
1620345640000|2021-05-07 00:00:40|4199.6|4199|4199.48|4198.88|4199.73|4199.13|4199.23|4198.63|102
1620345650000|2021-05-07 00:00:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|28
1620345660000|2021-05-07 00:01:00|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|78
1620345670000|2021-05-07 00:01:10|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.48|4198.88|43
1620345680000|2021-05-07 00:01:20|4199.6|4199|4199.98|4199.38|4199.98|4199.38|4199.48|4198.88|31
1620345690000|2021-05-07 00:01:30|||||||||60
1620345700000|2021-05-07 00:01:40|||||||||12
1620345710000|2021-05-07 00:01:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|11
1620345720000|2021-05-07 00:02:00|4199.6|4199|4199.48|4198.88|4199.6|4199|4199.48|4198.88|97
1620345730000|2021-05-07 00:02:10|4199.23|4198.63|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|56
1620345740000|2021-05-07 00:02:20|||||||||18
1620345750000|2021-05-07 00:02:30|||||||||4
1620345760000|2021-05-07 00:02:40|4199.23|4198.63|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|21
1620345770000|2021-05-07 00:02:50|||||||||10
1620345780000|2021-05-07 00:03:00|4199.23|4198.63|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|82
1620345790000|2021-05-07 00:03:10|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|41
1620345800000|2021-05-07 00:03:20|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|41
1620345810000|2021-05-07 00:03:30|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|18
1620345820000|2021-05-07 00:03:40|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|15
1620345830000|2021-05-07 00:03:50|||||||||4
1620345840000|2021-05-07 00:04:00|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|15
1620345850000|2021-05-07 00:04:10|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|49
1620345860000|2021-05-07 00:04:20|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|25
1620345870000|2021-05-07 00:04:30|4198.98|4198.38|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|51
1620345880000|2021-05-07 00:04:40|4199.23|4198.63|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|38
1620345890000|2021-05-07 00:04:50|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|111
1620345900000|2021-05-07 00:05:00|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|30
1620345910000|2021-05-07 00:05:10|||||||||5
1620345920000|2021-05-07 00:05:20|4198.73|4198.13|4198.98|4198.38|4198.98|4198.38|4198.73|4198.13|21
1620345930000|2021-05-07 00:05:30|4199.23|4198.63|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|30
1620345940000|2021-05-07 00:05:40|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|10
1620345950000|2021-05-07 00:05:50|||||||||57
1620345960000|2021-05-07 00:06:00|4199.48|4198.88|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|46
1620345970000|2021-05-07 00:06:10|||||||||12
1620345980000|2021-05-07 00:06:20|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|37
1620346000000|2021-05-07 00:06:40|||||||||8
1620346010000|2021-05-07 00:06:50|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|70
1620346020000|2021-05-07 00:07:00|||||||||29
1620346030000|2021-05-07 00:07:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|19
1620346040000|2021-05-07 00:07:20|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|36
1620346050000|2021-05-07 00:07:30|||||||||2
1620346060000|2021-05-07 00:07:40|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|15
1620346070000|2021-05-07 00:07:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|22
1620346080000|2021-05-07 00:08:00|4199.48|4198.88|4199.48|4198.88|4199.73|4199.13|4199.48|4198.88|19
1620346090000|2021-05-07 00:08:10|4199.23|4198.63|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|25
1620346100000|2021-05-07 00:08:20|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|3
1620346110000|2021-05-07 00:08:30|4199.35|4198.75|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|2
1620346130000|2021-05-07 00:08:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|32
1620346140000|2021-05-07 00:09:00|||||||||29
1620346150000|2021-05-07 00:09:10|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|21
1620346160000|2021-05-07 00:09:20|4199.98|4199.38|4199.85|4199.25|4199.98|4199.38|4199.73|4199.13|28
1620346170000|2021-05-07 00:09:30|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.48|4198.88|26
1620346180000|2021-05-07 00:09:40|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|6
1620346190000|2021-05-07 00:09:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|13
1620346200000|2021-05-07 00:10:00|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|75
1620346210000|2021-05-07 00:10:10|4199.23|4198.63|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|72
1620346220000|2021-05-07 00:10:20|4199.23|4198.63|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|14
1620346240000|2021-05-07 00:10:40|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|13
1620346250000|2021-05-07 00:10:50|||||||||1
1620346260000|2021-05-07 00:11:00|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|48
1620346270000|2021-05-07 00:11:10|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|38
1620346290000|2021-05-07 00:11:30|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|20
1620346300000|2021-05-07 00:11:40|4198.73|4198.13|4198.98|4198.38|4198.98|4198.38|4198.73|4198.13|97
1620346310000|2021-05-07 00:11:50|||||||||2
1620346330000|2021-05-07 00:12:10|||||||||40
1620346340000|2021-05-07 00:12:20|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|41
1620346350000|2021-05-07 00:12:30|4198.98|4198.38|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|27
1620346360000|2021-05-07 00:12:40|||||||||2
1620346370000|2021-05-07 00:12:50|||||||||1
1620346380000|2021-05-07 00:13:00|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|101
1620346390000|2021-05-07 00:13:10|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|28
1620346400000|2021-05-07 00:13:20|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|8
1620346410000|2021-05-07 00:13:30|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|72
1620346420000|2021-05-07 00:13:40|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|25
1620346430000|2021-05-07 00:13:50|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|15
1620346440000|2021-05-07 00:14:00|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|22
1620346450000|2021-05-07 00:14:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|13
1620346460000|2021-05-07 00:14:20|||||||||2
1620346470000|2021-05-07 00:14:30|||||||||17
1620346480000|2021-05-07 00:14:40|||||||||3
1620346490000|2021-05-07 00:14:50|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|16
1620346500000|2021-05-07 00:15:00|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|41
1620346510000|2021-05-07 00:15:10|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|46
1620346520000|2021-05-07 00:15:20|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|28
1620346530000|2021-05-07 00:15:30|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|51
1620346550000|2021-05-07 00:15:50|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|32
1620346560000|2021-05-07 00:16:00|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|7
1620346570000|2021-05-07 00:16:10|||||||||27
1620346580000|2021-05-07 00:16:20|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|32
1620346590000|2021-05-07 00:16:30|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|12
1620346600000|2021-05-07 00:16:40|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|40
1620346620000|2021-05-07 00:17:00|||||||||39
1620346640000|2021-05-07 00:17:20|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|56
1620346650000|2021-05-07 00:17:30|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|27
1620346660000|2021-05-07 00:17:40|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.73|4199.13|17
1620346670000|2021-05-07 00:17:50|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|15
1620346680000|2021-05-07 00:18:00|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|8
1620346700000|2021-05-07 00:18:20|||||||||2
1620346720000|2021-05-07 00:18:40|||||||||48
1620346740000|2021-05-07 00:19:00|||||||||21
1620346750000|2021-05-07 00:19:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|23
1620346760000|2021-05-07 00:19:20|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|50
1620346770000|2021-05-07 00:19:30|4199.48|4198.88|4199.48|4198.88|4199.73|4199.13|4199.48|4198.88|74
1620346780000|2021-05-07 00:19:40|||||||||9
1620346790000|2021-05-07 00:19:50|||||||||4
1620346800000|2021-05-07 00:20:00|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|40
1620346810000|2021-05-07 00:20:10|4199.48|4198.88|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|5
1620346820000|2021-05-07 00:20:20|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|16
1620346830000|2021-05-07 00:20:30|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|15
1620346840000|2021-05-07 00:20:40|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|18
1620346850000|2021-05-07 00:20:50|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|10
1620346860000|2021-05-07 00:21:00|||||||||2
1620346870000|2021-05-07 00:21:10|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|39
1620346880000|2021-05-07 00:21:20|||||||||2
1620346890000|2021-05-07 00:21:30|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|14
1620346900000|2021-05-07 00:21:40|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|30
1620346910000|2021-05-07 00:21:50|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|13
1620346920000|2021-05-07 00:22:00|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|7
1620346940000|2021-05-07 00:22:20|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|19
1620346950000|2021-05-07 00:22:30|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|20
1620346960000|2021-05-07 00:22:40|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|41
1620346970000|2021-05-07 00:22:50|4199.6|4199|4199.48|4198.88|4199.6|4199|4199.48|4198.88|10
1620346980000|2021-05-07 00:23:00|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|34
1620346990000|2021-05-07 00:23:10|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|55
1620347000000|2021-05-07 00:23:20|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|34
1620347010000|2021-05-07 00:23:30|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|20
1620347020000|2021-05-07 00:23:40|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|14
1620347060000|2021-05-07 00:24:20|||||||||9
1620347070000|2021-05-07 00:24:30|||||||||36
1620347090000|2021-05-07 00:24:50|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|44
1620347100000|2021-05-07 00:25:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4
1620347110000|2021-05-07 00:25:10|4200.1|4199.5|4200.48|4199.88|4200.48|4199.88|4199.98|4199.38|65
1620347130000|2021-05-07 00:25:30|4200.23|4199.63|4200.35|4199.75|4200.35|4199.75|4200.23|4199.63|28
1620347140000|2021-05-07 00:25:40|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|33
1620347170000|2021-05-07 00:26:10|||||||||7
1620347180000|2021-05-07 00:26:20|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|44
1620347190000|2021-05-07 00:26:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|12
1620347200000|2021-05-07 00:26:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|18
1620347220000|2021-05-07 00:27:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|36
1620347230000|2021-05-07 00:27:10|||||||||33
1620347240000|2021-05-07 00:27:20|||||||||4
1620347250000|2021-05-07 00:27:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|32
1620347260000|2021-05-07 00:27:40|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|68
1620347270000|2021-05-07 00:27:50|4201.35|4200.75|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|54
1620347280000|2021-05-07 00:28:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|16
1620347290000|2021-05-07 00:28:10|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|42
1620347300000|2021-05-07 00:28:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|42
1620347310000|2021-05-07 00:28:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|2
1620347320000|2021-05-07 00:28:40|||||||||5
1620347330000|2021-05-07 00:28:50|||||||||2
1620347340000|2021-05-07 00:29:00|4201.6|4201|4201.73|4201.13|4201.85|4201.25|4201.6|4201|99
1620347350000|2021-05-07 00:29:10|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|87
1620347360000|2021-05-07 00:29:20|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|46
1620347370000|2021-05-07 00:29:30|||||||||14
1620347380000|2021-05-07 00:29:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|23
1620347390000|2021-05-07 00:29:50|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|31
1620347400000|2021-05-07 00:30:00|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|23
1620347410000|2021-05-07 00:30:10|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|31
1620347420000|2021-05-07 00:30:20|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|19
1620347440000|2021-05-07 00:30:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|45
1620347450000|2021-05-07 00:30:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|23
1620347460000|2021-05-07 00:31:00|4202.1|4201.5|4202.48|4201.88|4202.48|4201.88|4202.1|4201.5|65
1620347470000|2021-05-07 00:31:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|31
1620347480000|2021-05-07 00:31:20|||||||||8
1620347490000|2021-05-07 00:31:30|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|107
1620347500000|2021-05-07 00:31:40|4203.73|4203.13|4203.6|4203|4203.73|4203.13|4203.48|4202.88|75
1620347510000|2021-05-07 00:31:50|4203.48|4202.88|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|43
1620347520000|2021-05-07 00:32:00|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|50
1620347530000|2021-05-07 00:32:10|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|64
1620347540000|2021-05-07 00:32:20|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|65
1620347550000|2021-05-07 00:32:30|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|55
1620347560000|2021-05-07 00:32:40|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|44
1620347570000|2021-05-07 00:32:50|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|60
1620347580000|2021-05-07 00:33:00|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|13
1620347590000|2021-05-07 00:33:10|4203.48|4202.88|4203.23|4202.63|4203.73|4203.13|4203.23|4202.63|33
1620347600000|2021-05-07 00:33:20|4203.48|4202.88|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|20
1620347610000|2021-05-07 00:33:30|||||||||5
1620347620000|2021-05-07 00:33:40|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|59
1620347630000|2021-05-07 00:33:50|||||||||13
1620347640000|2021-05-07 00:34:00|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|50
1620347650000|2021-05-07 00:34:10|||||||||29
1620347660000|2021-05-07 00:34:20|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|41
1620347670000|2021-05-07 00:34:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|1
1620347690000|2021-05-07 00:34:50|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|36
1620347700000|2021-05-07 00:35:00|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|1
1620347710000|2021-05-07 00:35:10|||||||||6
1620347720000|2021-05-07 00:35:20|||||||||11
1620347730000|2021-05-07 00:35:30|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|18
1620347740000|2021-05-07 00:35:40|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|23
1620347750000|2021-05-07 00:35:50|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|21
1620347760000|2021-05-07 00:36:00|||||||||10
1620347770000|2021-05-07 00:36:10|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|60
1620347780000|2021-05-07 00:36:20|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|15
1620347790000|2021-05-07 00:36:30|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|9
1620347800000|2021-05-07 00:36:40|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|11
1620347810000|2021-05-07 00:36:50|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|33
1620347820000|2021-05-07 00:37:00|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|19
1620347830000|2021-05-07 00:37:10|4203.35|4202.75|4203.48|4202.88|4203.73|4203.13|4203.35|4202.75|56
1620347840000|2021-05-07 00:37:20|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|2
1620347850000|2021-05-07 00:37:30|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|28
1620347860000|2021-05-07 00:37:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|53
1620347870000|2021-05-07 00:37:50|||||||||1
1620347880000|2021-05-07 00:38:00|||||||||2
1620347890000|2021-05-07 00:38:10|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|16
1620347900000|2021-05-07 00:38:20|||||||||1
1620347910000|2021-05-07 00:38:30|||||||||17
1620347920000|2021-05-07 00:38:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|28
1620347930000|2021-05-07 00:38:50|||||||||26
1620347940000|2021-05-07 00:39:00|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|27
1620347950000|2021-05-07 00:39:10|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|13
1620347960000|2021-05-07 00:39:20|||||||||1
1620347980000|2021-05-07 00:39:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|31
1620347990000|2021-05-07 00:39:50|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|4203.35|4202.75|45
1620348000000|2021-05-07 00:40:00|4203.48|4202.88|4203.35|4202.75|4203.48|4202.88|4203.35|4202.75|10
1620348010000|2021-05-07 00:40:10|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|1
1620348020000|2021-05-07 00:40:20|||||||||2
1620348030000|2021-05-07 00:40:30|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|25
1620348040000|2021-05-07 00:40:40|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|15
1620348060000|2021-05-07 00:41:00|||||||||6
1620348070000|2021-05-07 00:41:10|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|43
1620348090000|2021-05-07 00:41:30|||||||||23
1620348100000|2021-05-07 00:41:40|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|53
1620348110000|2021-05-07 00:41:50|4203.23|4202.63|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|45
1620348120000|2021-05-07 00:42:00|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|3
1620348130000|2021-05-07 00:42:10|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|2
1620348150000|2021-05-07 00:42:30|4202.73|4202.13|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|49
1620348170000|2021-05-07 00:42:50|4202.85|4202.25|4203.23|4202.63|4203.23|4202.63|4202.85|4202.25|22
1620348180000|2021-05-07 00:43:00|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|18
1620348190000|2021-05-07 00:43:10|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|24
1620348200000|2021-05-07 00:43:20|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|4202.73|4202.13|32
1620348210000|2021-05-07 00:43:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|8
1620348220000|2021-05-07 00:43:40|4202.48|4201.88|4202.6|4202|4202.6|4202|4202.48|4201.88|43
1620348230000|2021-05-07 00:43:50|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|3
1620348250000|2021-05-07 00:44:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|30
1620348260000|2021-05-07 00:44:20|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|133
1620348270000|2021-05-07 00:44:30|||||||||3
1620348280000|2021-05-07 00:44:40|4202.98|4202.38|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|102
1620348290000|2021-05-07 00:44:50|4203.1|4202.5|4203.23|4202.63|4203.35|4202.75|4203.1|4202.5|27
1620348300000|2021-05-07 00:45:00|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|54
1620348310000|2021-05-07 00:45:10|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.73|4204.13|947
1620348320000|2021-05-07 00:45:20|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|148
1620348330000|2021-05-07 00:45:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|107
1620348340000|2021-05-07 00:45:40|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|34
1620348350000|2021-05-07 00:45:50|||||||||29
1620348360000|2021-05-07 00:46:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|111
1620348370000|2021-05-07 00:46:10|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|22
1620348380000|2021-05-07 00:46:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|18
1620348390000|2021-05-07 00:46:30|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|2
1620348400000|2021-05-07 00:46:40|||||||||6
1620348410000|2021-05-07 00:46:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|41
1620348420000|2021-05-07 00:47:00|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|66
1620348430000|2021-05-07 00:47:10|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|48
1620348440000|2021-05-07 00:47:20|||||||||15
1620348450000|2021-05-07 00:47:30|4204.6|4204|4204.35|4203.75|4204.6|4204|4204.35|4203.75|46
1620348460000|2021-05-07 00:47:40|4204.23|4203.63|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|14
1620348480000|2021-05-07 00:48:00|||||||||5
1620348500000|2021-05-07 00:48:20|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|34
1620348510000|2021-05-07 00:48:30|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|23
1620348520000|2021-05-07 00:48:40|||||||||4
1620348530000|2021-05-07 00:48:50|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|24
1620348540000|2021-05-07 00:49:00|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|1
1620348550000|2021-05-07 00:49:10|||||||||12
1620348560000|2021-05-07 00:49:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|23
1620348590000|2021-05-07 00:49:50|||||||||10
1620348610000|2021-05-07 00:50:10|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|23
1620348620000|2021-05-07 00:50:20|4204.23|4203.63|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|19
1620348630000|2021-05-07 00:50:30|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|23
1620348640000|2021-05-07 00:50:40|||||||||3
1620348650000|2021-05-07 00:50:50|||||||||42
1620348660000|2021-05-07 00:51:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|28
1620348670000|2021-05-07 00:51:10|4204.35|4203.75|4204.35|4203.75|4204.35|4203.75|4204.35|4203.75|38
1620348680000|2021-05-07 00:51:20|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|34
1620348690000|2021-05-07 00:51:30|||||||||4
1620348710000|2021-05-07 00:51:50|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|37
1620348720000|2021-05-07 00:52:00|||||||||1
1620348730000|2021-05-07 00:52:10|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|54
1620348750000|2021-05-07 00:52:30|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|39
1620348760000|2021-05-07 00:52:40|||||||||10
1620348770000|2021-05-07 00:52:50|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|32
1620348780000|2021-05-07 00:53:00|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|35
1620348790000|2021-05-07 00:53:10|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|5
1620348830000|2021-05-07 00:53:50|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|22
1620348840000|2021-05-07 00:54:00|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|19
1620348850000|2021-05-07 00:54:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|10
1620348860000|2021-05-07 00:54:20|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|13
1620348870000|2021-05-07 00:54:30|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|7
1620348880000|2021-05-07 00:54:40|4204.1|4203.5|4204.23|4203.63|4204.48|4203.88|4204.1|4203.5|13
1620348900000|2021-05-07 00:55:00|4203.98|4203.38|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|21
1620348920000|2021-05-07 00:55:20|||||||||3
1620348930000|2021-05-07 00:55:30|||||||||34
1620348940000|2021-05-07 00:55:40|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|20
1620348950000|2021-05-07 00:55:50|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|37
1620348970000|2021-05-07 00:56:10|||||||||7
1620348980000|2021-05-07 00:56:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|35
1620348990000|2021-05-07 00:56:30|||||||||6
1620349000000|2021-05-07 00:56:40|||||||||1
1620349020000|2021-05-07 00:57:00|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|22
1620349030000|2021-05-07 00:57:10|||||||||4
1620349040000|2021-05-07 00:57:20|||||||||2
1620349070000|2021-05-07 00:57:50|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|48
1620349080000|2021-05-07 00:58:00|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|14
1620349100000|2021-05-07 00:58:20|||||||||5
1620349110000|2021-05-07 00:58:30|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|25
1620349120000|2021-05-07 00:58:40|||||||||2
1620349130000|2021-05-07 00:58:50|||||||||10
1620349140000|2021-05-07 00:59:00|||||||||4
1620349150000|2021-05-07 00:59:10|||||||||6
1620349160000|2021-05-07 00:59:20|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|56
1620349170000|2021-05-07 00:59:30|4204.35|4203.75|4204.73|4204.13|4204.73|4204.13|4204.23|4203.63|33
1620349180000|2021-05-07 00:59:40|||||||||15
1620349190000|2021-05-07 00:59:50|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|14
1620349200000|2021-05-07 01:00:00|4205.23|4204.63|4205.6|4205|4205.6|4205|4205.23|4204.63|128
1620349210000|2021-05-07 01:00:10|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|76
1620349220000|2021-05-07 01:00:20|||||||||12
1620349230000|2021-05-07 01:00:30|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|45
1620349240000|2021-05-07 01:00:40|4205.73|4205.13|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|139
1620349250000|2021-05-07 01:00:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|16
1620349260000|2021-05-07 01:01:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|30
1620349270000|2021-05-07 01:01:10|4205.6|4205|4205.23|4204.63|4205.6|4205|4205.23|4204.63|90
1620349280000|2021-05-07 01:01:20|4205.1|4204.5|4204.73|4204.13|4205.23|4204.63|4204.73|4204.13|105
1620349300000|2021-05-07 01:01:40|4204.6|4204|4204.98|4204.38|4204.98|4204.38|4204.6|4204|55
1620349310000|2021-05-07 01:01:50|4205.23|4204.63|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|43
1620349320000|2021-05-07 01:02:00|4205.73|4205.13|4206.23|4205.63|4206.23|4205.63|4205.73|4205.13|68
1620349330000|2021-05-07 01:02:10|||||||||14
1620349340000|2021-05-07 01:02:20|||||||||2
1620349350000|2021-05-07 01:02:30|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|73
1620349360000|2021-05-07 01:02:40|||||||||11
1620349370000|2021-05-07 01:02:50|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|85
1620349380000|2021-05-07 01:03:00|||||||||68
1620349390000|2021-05-07 01:03:10|4205.73|4205.13|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|18
1620349400000|2021-05-07 01:03:20|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|50
1620349410000|2021-05-07 01:03:30|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|39
1620349420000|2021-05-07 01:03:40|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|36
1620349430000|2021-05-07 01:03:50|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|19
1620349440000|2021-05-07 01:04:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|14
1620349450000|2021-05-07 01:04:10|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|35
1620349460000|2021-05-07 01:04:20|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|50
1620349470000|2021-05-07 01:04:30|4206.48|4205.88|4207.23|4206.63|4207.48|4206.88|4206.48|4205.88|886
1620349480000|2021-05-07 01:04:40|4207.1|4206.5|4206.98|4206.38|4207.1|4206.5|4206.98|4206.38|70
1620349490000|2021-05-07 01:04:50|4207.23|4206.63|4206.98|4206.38|4207.23|4206.63|4206.73|4206.13|90
1620349500000|2021-05-07 01:05:00|4206.85|4206.25|4206.73|4206.13|4206.98|4206.38|4206.73|4206.13|32
1620349510000|2021-05-07 01:05:10|||||||||4
1620349530000|2021-05-07 01:05:30|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|29
1620349540000|2021-05-07 01:05:40|4206.73|4206.13|4206.98|4206.38|4206.98|4206.38|4206.73|4206.13|51
1620349550000|2021-05-07 01:05:50|4207.23|4206.63|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|127
1620349560000|2021-05-07 01:06:00|4207.35|4206.75|4207.23|4206.63|4207.48|4206.88|4207.23|4206.63|55
1620349580000|2021-05-07 01:06:20|||||||||21
1620349590000|2021-05-07 01:06:30|4207.73|4207.13|4207.73|4207.13|4207.73|4207.13|4207.73|4207.13|57
1620349600000|2021-05-07 01:06:40|4207.98|4207.38|4207.73|4207.13|4207.98|4207.38|4207.48|4206.88|155
1620349610000|2021-05-07 01:06:50|4207.98|4207.38|4207.73|4207.13|4207.98|4207.38|4207.73|4207.13|50
1620349620000|2021-05-07 01:07:00|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|30
1620349630000|2021-05-07 01:07:10|4208.1|4207.5|4208.23|4207.63|4208.48|4207.88|4208.1|4207.5|198
1620349640000|2021-05-07 01:07:20|4208.48|4207.88|4208.48|4207.88|4208.73|4208.13|4208.23|4207.63|171
1620349650000|2021-05-07 01:07:30|||||||||23
1620349660000|2021-05-07 01:07:40|4208.35|4207.75|4208.73|4208.13|4208.73|4208.13|4208.35|4207.75|59
1620349670000|2021-05-07 01:07:50|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|328
1620349680000|2021-05-07 01:08:00|4208.98|4208.38|4208.98|4208.38|4209.23|4208.63|4208.73|4208.13|91
1620349690000|2021-05-07 01:08:10|4208.73|4208.13|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|40
1620349700000|2021-05-07 01:08:20|4208.85|4208.25|4208.48|4207.88|4208.85|4208.25|4208.48|4207.88|49
1620349710000|2021-05-07 01:08:30|4208.6|4208|4208.73|4208.13|4208.73|4208.13|4208.6|4208|49
1620349720000|2021-05-07 01:08:40|4208.6|4208|4208.48|4207.88|4208.6|4208|4208.48|4207.88|31
1620349730000|2021-05-07 01:08:50|||||||||10
1620349740000|2021-05-07 01:09:00|4208.35|4207.75|4208.73|4208.13|4208.73|4208.13|4208.35|4207.75|88
1620349750000|2021-05-07 01:09:10|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|48
1620349760000|2021-05-07 01:09:20|4208.6|4208|4208.23|4207.63|4208.6|4208|4208.23|4207.63|27
1620349770000|2021-05-07 01:09:30|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|26
1620349790000|2021-05-07 01:09:50|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|21
1620349800000|2021-05-07 01:10:00|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|90
1620349810000|2021-05-07 01:10:10|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|31
1620349820000|2021-05-07 01:10:20|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|38
1620349830000|2021-05-07 01:10:30|4208.85|4208.25|4208.73|4208.13|4208.85|4208.25|4208.73|4208.13|41
1620349840000|2021-05-07 01:10:40|||||||||13
1620349850000|2021-05-07 01:10:50|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|26
1620349860000|2021-05-07 01:11:00|4208.73|4208.13|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|49
1620349870000|2021-05-07 01:11:10|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|49
1620349880000|2021-05-07 01:11:20|||||||||4
1620349890000|2021-05-07 01:11:30|4209.48|4208.88|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|95
1620349900000|2021-05-07 01:11:40|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|50
1620349910000|2021-05-07 01:11:50|4209.35|4208.75|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|30
1620349920000|2021-05-07 01:12:00|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|13
1620349930000|2021-05-07 01:12:10|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|11
1620349940000|2021-05-07 01:12:20|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|37
1620349950000|2021-05-07 01:12:30|4208.98|4208.38|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|56
1620349960000|2021-05-07 01:12:40|||||||||5
1620349970000|2021-05-07 01:12:50|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|12
1620349980000|2021-05-07 01:13:00|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|46
1620349990000|2021-05-07 01:13:10|4208.73|4208.13|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|49
1620350000000|2021-05-07 01:13:20|||||||||35
1620350010000|2021-05-07 01:13:30|4208.73|4208.13|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|40
1620350020000|2021-05-07 01:13:40|||||||||6
1620350030000|2021-05-07 01:13:50|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|55
1620350040000|2021-05-07 01:14:00|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|23
1620350050000|2021-05-07 01:14:10|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.35|4208.75|20
1620350060000|2021-05-07 01:14:20|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|43
1620350070000|2021-05-07 01:14:30|||||||||127
1620350080000|2021-05-07 01:14:40|4209.48|4208.88|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|100
1620350090000|2021-05-07 01:14:50|4209.98|4209.38|4209.98|4209.38|4210.1|4209.5|4209.98|4209.38|35
1620350100000|2021-05-07 01:15:00|4210.1|4209.5|4209.98|4209.38|4210.48|4209.88|4209.73|4209.13|220
1620350110000|2021-05-07 01:15:10|4210.1|4209.5|4209.73|4209.13|4210.1|4209.5|4209.73|4209.13|99
1620350120000|2021-05-07 01:15:20|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.48|4208.88|76
1620350130000|2021-05-07 01:15:30|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|18
1620350140000|2021-05-07 01:15:40|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|32
1620350150000|2021-05-07 01:15:50|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|51
1620350160000|2021-05-07 01:16:00|4209.6|4209|4209.98|4209.38|4209.98|4209.38|4209.48|4208.88|57
1620350170000|2021-05-07 01:16:10|4210.1|4209.5|4210.48|4209.88|4210.48|4209.88|4209.98|4209.38|60
1620350180000|2021-05-07 01:16:20|4210.23|4209.63|4210.23|4209.63|4210.35|4209.75|4210.23|4209.63|39
1620350190000|2021-05-07 01:16:30|4209.98|4209.38|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|37
1620350200000|2021-05-07 01:16:40|||||||||3
1620350210000|2021-05-07 01:16:50|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.1|4209.5|30
1620350220000|2021-05-07 01:17:00|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|18
1620350230000|2021-05-07 01:17:10|4210.35|4209.75|4210.23|4209.63|4210.35|4209.75|4209.98|4209.38|43
1620350240000|2021-05-07 01:17:20|4210.1|4209.5|4210.23|4209.63|4210.23|4209.63|4209.98|4209.38|31
1620350250000|2021-05-07 01:17:30|4210.1|4209.5|4209.98|4209.38|4210.1|4209.5|4209.98|4209.38|19
1620350260000|2021-05-07 01:17:40|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.48|4208.88|30
1620350270000|2021-05-07 01:17:50|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|45
1620350280000|2021-05-07 01:18:00|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|54
1620350290000|2021-05-07 01:18:10|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|13
1620350300000|2021-05-07 01:18:20|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.35|4208.75|44
1620350310000|2021-05-07 01:18:30|||||||||13
1620350320000|2021-05-07 01:18:40|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|29
1620350330000|2021-05-07 01:18:50|4209.23|4208.63|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|14
1620350340000|2021-05-07 01:19:00|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|25
1620350350000|2021-05-07 01:19:10|4209.1|4208.5|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|46
1620350360000|2021-05-07 01:19:20|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|23
1620350370000|2021-05-07 01:19:30|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|46
1620350380000|2021-05-07 01:19:40|||||||||19
1620350400000|2021-05-07 01:20:00|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|78
1620350410000|2021-05-07 01:20:10|||||||||13
1620350420000|2021-05-07 01:20:20|4209.1|4208.5|4209.23|4208.63|4209.48|4208.88|4208.98|4208.38|62
1620350430000|2021-05-07 01:20:30|||||||||13
1620350440000|2021-05-07 01:20:40|||||||||4
1620350450000|2021-05-07 01:20:50|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|44
1620350460000|2021-05-07 01:21:00|4209.35|4208.75|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|36
1620350470000|2021-05-07 01:21:10|||||||||17
1620350480000|2021-05-07 01:21:20|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.35|4208.75|17
1620350490000|2021-05-07 01:21:30|||||||||5
1620350500000|2021-05-07 01:21:40|||||||||4
1620350510000|2021-05-07 01:21:50|||||||||3
1620350520000|2021-05-07 01:22:00|4209.35|4208.75|4208.73|4208.13|4209.35|4208.75|4208.73|4208.13|192
1620350530000|2021-05-07 01:22:10|||||||||5
1620350540000|2021-05-07 01:22:20|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|87
1620350550000|2021-05-07 01:22:30|||||||||5
1620350560000|2021-05-07 01:22:40|4208.85|4208.25|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|50
1620350570000|2021-05-07 01:22:50|||||||||3
1620350580000|2021-05-07 01:23:00|4208.6|4208|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|72
1620350590000|2021-05-07 01:23:10|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|52
1620350600000|2021-05-07 01:23:20|4208.73|4208.13|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|64
1620350610000|2021-05-07 01:23:30|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|60
1620350620000|2021-05-07 01:23:40|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|26
1620350630000|2021-05-07 01:23:50|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|25
1620350640000|2021-05-07 01:24:00|||||||||23
1620350650000|2021-05-07 01:24:10|||||||||10
1620350660000|2021-05-07 01:24:20|||||||||2
1620350670000|2021-05-07 01:24:30|||||||||5
1620350680000|2021-05-07 01:24:40|||||||||3
1620350690000|2021-05-07 01:24:50|||||||||3
1620350700000|2021-05-07 01:25:00|4209.1|4208.5|4209.23|4208.63|4209.48|4208.88|4209.1|4208.5|130
1620350710000|2021-05-07 01:25:10|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|44
1620350720000|2021-05-07 01:25:20|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.85|4208.25|27
1620350730000|2021-05-07 01:25:30|4209.1|4208.5|4209.1|4208.5|4209.23|4208.63|4209.1|4208.5|14
1620350740000|2021-05-07 01:25:40|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|8
1620350770000|2021-05-07 01:26:10|4209.1|4208.5|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|16
1620350780000|2021-05-07 01:26:20|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|25
1620350790000|2021-05-07 01:26:30|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|4
1620350800000|2021-05-07 01:26:40|4208.85|4208.25|4208.73|4208.13|4208.85|4208.25|4208.73|4208.13|54
1620350810000|2021-05-07 01:26:50|||||||||7
1620350820000|2021-05-07 01:27:00|4208.85|4208.25|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|13
1620350840000|2021-05-07 01:27:20|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|42
1620350850000|2021-05-07 01:27:30|||||||||4
1620350860000|2021-05-07 01:27:40|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|97
1620350870000|2021-05-07 01:27:50|||||||||3
1620350880000|2021-05-07 01:28:00|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|31
1620350890000|2021-05-07 01:28:10|||||||||5
1620350900000|2021-05-07 01:28:20|4208.35|4207.75|4208.23|4207.63|4208.35|4207.75|4208.23|4207.63|19
1620350910000|2021-05-07 01:28:30|4208.35|4207.75|4208.48|4207.88|4208.48|4207.88|4208.35|4207.75|34
1620350920000|2021-05-07 01:28:40|4208.6|4208|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|45
1620350930000|2021-05-07 01:28:50|4208.6|4208|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|37
1620350940000|2021-05-07 01:29:00|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|34
1620350950000|2021-05-07 01:29:10|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|30
1620350960000|2021-05-07 01:29:20|||||||||5
1620350970000|2021-05-07 01:29:30|4208.85|4208.25|4208.73|4208.13|4208.85|4208.25|4208.73|4208.13|6
1620350980000|2021-05-07 01:29:40|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|12
1620350990000|2021-05-07 01:29:50|||||||||31
1620351000000|2021-05-07 01:30:00|4208.73|4208.13|4208.73|4208.13|4208.98|4208.38|4208.23|4207.63|116
1620351010000|2021-05-07 01:30:10|4208.48|4207.88|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|33
1620351020000|2021-05-07 01:30:20|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|24
1620351030000|2021-05-07 01:30:30|4208.6|4208|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|31
1620351040000|2021-05-07 01:30:40|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|34
1620351050000|2021-05-07 01:30:50|||||||||9
1620351060000|2021-05-07 01:31:00|4208.35|4207.75|4208.23|4207.63|4208.35|4207.75|4207.98|4207.38|92
1620351070000|2021-05-07 01:31:10|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4207.98|4207.38|37
1620351080000|2021-05-07 01:31:20|4208.48|4207.88|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|77
1620351090000|2021-05-07 01:31:30|4208.35|4207.75|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|16
1620351100000|2021-05-07 01:31:40|4207.98|4207.38|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|55
1620351110000|2021-05-07 01:31:50|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|4208.1|4207.5|42
1620351120000|2021-05-07 01:32:00|4208.1|4207.5|4207.98|4207.38|4208.1|4207.5|4207.98|4207.38|24
1620351130000|2021-05-07 01:32:10|||||||||2
1620351150000|2021-05-07 01:32:30|4207.85|4207.25|4207.98|4207.38|4207.98|4207.38|4207.73|4207.13|68
1620351160000|2021-05-07 01:32:40|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|19
1620351170000|2021-05-07 01:32:50|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|15
1620351180000|2021-05-07 01:33:00|4208.23|4207.63|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|18
1620351190000|2021-05-07 01:33:10|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4207.98|4207.38|40
1620351200000|2021-05-07 01:33:20|4208.48|4207.88|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|38
1620351210000|2021-05-07 01:33:30|4208.35|4207.75|4208.48|4207.88|4208.73|4208.13|4208.23|4207.63|38
1620351220000|2021-05-07 01:33:40|4208.35|4207.75|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|26
1620351230000|2021-05-07 01:33:50|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|40
1620351240000|2021-05-07 01:34:00|||||||||43
1620351250000|2021-05-07 01:34:10|4208.1|4207.5|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|15
1620351260000|2021-05-07 01:34:20|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4208.1|4207.5|29
1620351270000|2021-05-07 01:34:30|4207.98|4207.38|4208.23|4207.63|4208.23|4207.63|4207.98|4207.38|23
1620351280000|2021-05-07 01:34:40|4208.1|4207.5|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|16
1620351290000|2021-05-07 01:34:50|4207.73|4207.13|4207.73|4207.13|4207.98|4207.38|4207.73|4207.13|63
1620351300000|2021-05-07 01:35:00|4207.85|4207.25|4207.98|4207.38|4207.98|4207.38|4207.73|4207.13|58
1620351310000|2021-05-07 01:35:10|4207.73|4207.13|4207.73|4207.13|4207.98|4207.38|4207.73|4207.13|22
1620351320000|2021-05-07 01:35:20|4207.85|4207.25|4207.98|4207.38|4207.98|4207.38|4207.85|4207.25|9
1620351330000|2021-05-07 01:35:30|4208.1|4207.5|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|52
1620351340000|2021-05-07 01:35:40|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4207.98|4207.38|20
1620351350000|2021-05-07 01:35:50|4208.48|4207.88|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|48
1620351360000|2021-05-07 01:36:00|4208.48|4207.88|4208.23|4207.63|4208.48|4207.88|4208.1|4207.5|86
1620351370000|2021-05-07 01:36:10|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|17
1620351380000|2021-05-07 01:36:20|||||||||9
1620351390000|2021-05-07 01:36:30|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4208.1|4207.5|19
1620351400000|2021-05-07 01:36:40|4208.35|4207.75|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|17
1620351420000|2021-05-07 01:37:00|4208.1|4207.5|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|29
1620351430000|2021-05-07 01:37:10|4208.1|4207.5|4207.98|4207.38|4208.1|4207.5|4207.98|4207.38|83
1620351440000|2021-05-07 01:37:20|4208.1|4207.5|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|16
1620351450000|2021-05-07 01:37:30|||||||||7
1620351460000|2021-05-07 01:37:40|4208.23|4207.63|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|22
1620351470000|2021-05-07 01:37:50|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|28
1620351480000|2021-05-07 01:38:00|4208.48|4207.88|4208.48|4207.88|4208.73|4208.13|4208.23|4207.63|63
1620351490000|2021-05-07 01:38:10|4208.73|4208.13|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|26
1620351510000|2021-05-07 01:38:30|4208.23|4207.63|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|33
1620351520000|2021-05-07 01:38:40|4208.23|4207.63|4207.98|4207.38|4208.23|4207.63|4207.98|4207.38|29
1620351530000|2021-05-07 01:38:50|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4208.1|4207.5|3
1620351540000|2021-05-07 01:39:00|4208.48|4207.88|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|43
1620351550000|2021-05-07 01:39:10|4208.35|4207.75|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|16
1620351560000|2021-05-07 01:39:20|4208.1|4207.5|4207.98|4207.38|4208.1|4207.5|4207.98|4207.38|30
1620351570000|2021-05-07 01:39:30|4208.1|4207.5|4207.98|4207.38|4208.1|4207.5|4207.98|4207.38|12
1620351580000|2021-05-07 01:39:40|4207.73|4207.13|4207.85|4207.25|4207.98|4207.38|4207.73|4207.13|45
1620351590000|2021-05-07 01:39:50|4207.98|4207.38|4207.73|4207.13|4207.98|4207.38|4207.73|4207.13|5
1620351600000|2021-05-07 01:40:00|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|30
1620351610000|2021-05-07 01:40:10|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|26
1620351620000|2021-05-07 01:40:20|4208.35|4207.75|4208.23|4207.63|4208.35|4207.75|4208.23|4207.63|10
1620351630000|2021-05-07 01:40:30|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|8
1620351640000|2021-05-07 01:40:40|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|16
1620351660000|2021-05-07 01:41:00|4208.6|4208|4208.73|4208.13|4208.73|4208.13|4208.6|4208|28
1620351670000|2021-05-07 01:41:10|||||||||28
1620351680000|2021-05-07 01:41:20|4208.6|4208|4208.6|4208|4208.6|4208|4208.6|4208|1
1620351690000|2021-05-07 01:41:30|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|35
1620351700000|2021-05-07 01:41:40|4208.6|4208|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|19
1620351710000|2021-05-07 01:41:50|4208.6|4208|4208.6|4208|4208.73|4208.13|4208.48|4207.88|13
1620351720000|2021-05-07 01:42:00|4208.48|4207.88|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|41
1620351730000|2021-05-07 01:42:10|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|8
1620351740000|2021-05-07 01:42:20|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.85|4208.25|17
1620351750000|2021-05-07 01:42:30|||||||||6
1620351760000|2021-05-07 01:42:40|4209.1|4208.5|4209.35|4208.75|4209.35|4208.75|4208.98|4208.38|54
1620351770000|2021-05-07 01:42:50|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|81
1620351780000|2021-05-07 01:43:00|4209.23|4208.63|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|15
1620351790000|2021-05-07 01:43:10|||||||||10
1620351800000|2021-05-07 01:43:20|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|77
1620351820000|2021-05-07 01:43:40|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|2
1620351830000|2021-05-07 01:43:50|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|10
1620351840000|2021-05-07 01:44:00|4209.1|4208.5|4209.23|4208.63|4209.48|4208.88|4209.1|4208.5|38
1620351860000|2021-05-07 01:44:20|||||||||1
1620351870000|2021-05-07 01:44:30|||||||||6
1620351880000|2021-05-07 01:44:40|||||||||32
1620351890000|2021-05-07 01:44:50|4209.1|4208.5|4209.1|4208.5|4209.23|4208.63|4208.98|4208.38|12
1620351900000|2021-05-07 01:45:00|4208.98|4208.38|4209.48|4208.88|4209.48|4208.88|4208.98|4208.38|17
1620351910000|2021-05-07 01:45:10|4209.23|4208.63|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|31
1620351920000|2021-05-07 01:45:20|||||||||2
1620351930000|2021-05-07 01:45:30|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|81
1620351940000|2021-05-07 01:45:40|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|42
1620351950000|2021-05-07 01:45:50|4209.6|4209|4209.6|4209|4209.6|4209|4209.48|4208.88|11
1620351960000|2021-05-07 01:46:00|4209.73|4209.13|4209.98|4209.38|4209.98|4209.38|4209.48|4208.88|73
1620351970000|2021-05-07 01:46:10|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.85|4209.25|26
1620351980000|2021-05-07 01:46:20|||||||||10
1620351990000|2021-05-07 01:46:30|4209.73|4209.13|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|37
1620352010000|2021-05-07 01:46:50|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.73|4209.13|32
1620352020000|2021-05-07 01:47:00|4209.85|4209.25|4209.48|4208.88|4209.98|4209.38|4209.48|4208.88|53
1620352030000|2021-05-07 01:47:10|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|22
1620352040000|2021-05-07 01:47:20|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|46
1620352060000|2021-05-07 01:47:40|4209.85|4209.25|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|45
1620352070000|2021-05-07 01:47:50|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|28
1620352080000|2021-05-07 01:48:00|4209.85|4209.25|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|12
1620352090000|2021-05-07 01:48:10|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|43
1620352100000|2021-05-07 01:48:20|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|23
1620352110000|2021-05-07 01:48:30|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|21
1620352130000|2021-05-07 01:48:50|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|19
1620352140000|2021-05-07 01:49:00|||||||||1
1620352150000|2021-05-07 01:49:10|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|56
1620352160000|2021-05-07 01:49:20|||||||||26
1620352170000|2021-05-07 01:49:30|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|20
1620352180000|2021-05-07 01:49:40|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|15
1620352190000|2021-05-07 01:49:50|||||||||5
1620352200000|2021-05-07 01:50:00|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|19
1620352210000|2021-05-07 01:50:10|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|11
1620352220000|2021-05-07 01:50:20|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|23
1620352230000|2021-05-07 01:50:30|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|16
1620352260000|2021-05-07 01:51:00|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|34
1620352280000|2021-05-07 01:51:20|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|44
1620352290000|2021-05-07 01:51:30|||||||||7
1620352320000|2021-05-07 01:52:00|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|22
1620352340000|2021-05-07 01:52:20|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|12
1620352350000|2021-05-07 01:52:30|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|24
1620352360000|2021-05-07 01:52:40|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|14
1620352370000|2021-05-07 01:52:50|||||||||2
1620352390000|2021-05-07 01:53:10|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|45
1620352400000|2021-05-07 01:53:20|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|25
1620352410000|2021-05-07 01:53:30|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|34
1620352420000|2021-05-07 01:53:40|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|13
1620352430000|2021-05-07 01:53:50|||||||||3
1620352440000|2021-05-07 01:54:00|||||||||5
1620352450000|2021-05-07 01:54:10|||||||||3
1620352460000|2021-05-07 01:54:20|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|57
1620352470000|2021-05-07 01:54:30|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|18
1620352480000|2021-05-07 01:54:40|||||||||7
1620352490000|2021-05-07 01:54:50|||||||||41
1620352500000|2021-05-07 01:55:00|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|62
1620352510000|2021-05-07 01:55:10|||||||||25
1620352520000|2021-05-07 01:55:20|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|19
1620352530000|2021-05-07 01:55:30|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|30
1620352540000|2021-05-07 01:55:40|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|20
1620352550000|2021-05-07 01:55:50|||||||||15
1620352560000|2021-05-07 01:56:00|4209.1|4208.5|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|36
1620352590000|2021-05-07 01:56:30|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|27
1620352600000|2021-05-07 01:56:40|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|15
1620352610000|2021-05-07 01:56:50|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|17
1620352620000|2021-05-07 01:57:00|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|43
1620352630000|2021-05-07 01:57:10|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|9
1620352640000|2021-05-07 01:57:20|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|11
1620352660000|2021-05-07 01:57:40|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|44
1620352670000|2021-05-07 01:57:50|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|2
1620352680000|2021-05-07 01:58:00|||||||||1
1620352690000|2021-05-07 01:58:10|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|61
1620352700000|2021-05-07 01:58:20|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|30
1620352710000|2021-05-07 01:58:30|4209.1|4208.5|4209.1|4208.5|4209.23|4208.63|4208.98|4208.38|20
1620352720000|2021-05-07 01:58:40|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|43
1620352730000|2021-05-07 01:58:50|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|4
1620352740000|2021-05-07 01:59:00|4209.1|4208.5|4209.23|4208.63|4209.48|4208.88|4209.1|4208.5|101
1620352750000|2021-05-07 01:59:10|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|61
1620352760000|2021-05-07 01:59:20|||||||||11
1620352770000|2021-05-07 01:59:30|4209.35|4208.75|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|55
1620352780000|2021-05-07 01:59:40|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|30
1620352790000|2021-05-07 01:59:50|||||||||1
1620352800000|2021-05-07 02:00:00|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|11
1620352810000|2021-05-07 02:00:10|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|104
1620352820000|2021-05-07 02:00:20|4209.73|4209.13|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|52
1620352830000|2021-05-07 02:00:30|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|30
1620352840000|2021-05-07 02:00:40|4210.1|4209.5|4209.98|4209.38|4210.1|4209.5|4209.98|4209.38|60
1620352850000|2021-05-07 02:00:50|||||||||2
1620352860000|2021-05-07 02:01:00|||||||||24
1620352870000|2021-05-07 02:01:10|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4209.98|4209.38|51
1620352880000|2021-05-07 02:01:20|||||||||7
1620352890000|2021-05-07 02:01:30|4210.48|4209.88|4210.23|4209.63|4210.48|4209.88|4210.23|4209.63|37
1620352900000|2021-05-07 02:01:40|4210.1|4209.5|4210.23|4209.63|4210.23|4209.63|4210.1|4209.5|52
1620352910000|2021-05-07 02:01:50|||||||||9
1620352920000|2021-05-07 02:02:00|4210.1|4209.5|4209.73|4209.13|4210.1|4209.5|4209.73|4209.13|81
1620352940000|2021-05-07 02:02:20|4209.48|4208.88|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|67
1620352950000|2021-05-07 02:02:30|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|47
1620352960000|2021-05-07 02:02:40|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|37
1620352970000|2021-05-07 02:02:50|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|8
1620352980000|2021-05-07 02:03:00|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|18
1620353000000|2021-05-07 02:03:20|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|14
1620353010000|2021-05-07 02:03:30|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|22
1620353020000|2021-05-07 02:03:40|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|3
1620353050000|2021-05-07 02:04:10|4209.23|4208.63|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|60
1620353060000|2021-05-07 02:04:20|||||||||8
1620353070000|2021-05-07 02:04:30|||||||||2
1620353080000|2021-05-07 02:04:40|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|52
1620353090000|2021-05-07 02:04:50|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|32
1620353100000|2021-05-07 02:05:00|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|23
1620353110000|2021-05-07 02:05:10|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|23
1620353120000|2021-05-07 02:05:20|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|9
1620353160000|2021-05-07 02:06:00|||||||||9
1620353170000|2021-05-07 02:06:10|4208.73|4208.13|4208.6|4208|4208.73|4208.13|4208.6|4208|113
1620353180000|2021-05-07 02:06:20|4208.48|4207.88|4208.23|4207.63|4208.73|4208.13|4208.23|4207.63|56
1620353190000|2021-05-07 02:06:30|4207.98|4207.38|4207.98|4207.38|4208.1|4207.5|4207.98|4207.38|53
1620353200000|2021-05-07 02:06:40|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4207.98|4207.38|44
1620353210000|2021-05-07 02:06:50|||||||||4
1620353220000|2021-05-07 02:07:00|||||||||2
1620353230000|2021-05-07 02:07:10|4208.1|4207.5|4207.98|4207.38|4208.1|4207.5|4207.98|4207.38|18
1620353240000|2021-05-07 02:07:20|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|21
1620353250000|2021-05-07 02:07:30|4208.1|4207.5|4207.73|4207.13|4208.1|4207.5|4207.6|4207|95
1620353260000|2021-05-07 02:07:40|4207.6|4207|4207.73|4207.13|4207.73|4207.13|4207.6|4207|31
1620353270000|2021-05-07 02:07:50|4207.6|4207|4207.48|4206.88|4207.6|4207|4207.48|4206.88|61
1620353280000|2021-05-07 02:08:00|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|92
1620353290000|2021-05-07 02:08:10|||||||||11
1620353300000|2021-05-07 02:08:20|||||||||14
1620353310000|2021-05-07 02:08:30|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|60
1620353320000|2021-05-07 02:08:40|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|29
1620353340000|2021-05-07 02:09:00|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|12
1620353350000|2021-05-07 02:09:10|||||||||35
1620353360000|2021-05-07 02:09:20|||||||||16
1620353380000|2021-05-07 02:09:40|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|76
1620353390000|2021-05-07 02:09:50|4207.6|4207|4207.73|4207.13|4207.73|4207.13|4207.48|4206.88|27
1620353400000|2021-05-07 02:10:00|4207.6|4207|4207.6|4207|4207.73|4207.13|4207.48|4206.88|16
1620353410000|2021-05-07 02:10:10|4207.73|4207.13|4207.73|4207.13|4207.73|4207.13|4207.48|4206.88|28
1620353420000|2021-05-07 02:10:20|||||||||10
1620353430000|2021-05-07 02:10:30|4207.6|4207|4207.48|4206.88|4207.6|4207|4207.48|4206.88|15
1620353440000|2021-05-07 02:10:40|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|63
1620353450000|2021-05-07 02:10:50|||||||||5
1620353460000|2021-05-07 02:11:00|||||||||41
1620353470000|2021-05-07 02:11:10|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4207.23|4206.63|11
1620353480000|2021-05-07 02:11:20|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|25
1620353490000|2021-05-07 02:11:30|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4206.98|4206.38|41
1620353500000|2021-05-07 02:11:40|4207.1|4206.5|4207.1|4206.5|4207.23|4206.63|4206.98|4206.38|25
1620353510000|2021-05-07 02:11:50|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|47
1620353520000|2021-05-07 02:12:00|4207.1|4206.5|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|17
1620353530000|2021-05-07 02:12:10|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|85
1620353540000|2021-05-07 02:12:20|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|32
1620353550000|2021-05-07 02:12:30|||||||||34
1620353560000|2021-05-07 02:12:40|||||||||11
1620353570000|2021-05-07 02:12:50|||||||||51
1620353580000|2021-05-07 02:13:00|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|36
1620353590000|2021-05-07 02:13:10|4207.1|4206.5|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|46
1620353600000|2021-05-07 02:13:20|4207.1|4206.5|4206.98|4206.38|4207.1|4206.5|4206.98|4206.38|16
1620353610000|2021-05-07 02:13:30|4207.1|4206.5|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|37
1620353620000|2021-05-07 02:13:40|||||||||2
1620353630000|2021-05-07 02:13:50|||||||||2
1620353640000|2021-05-07 02:14:00|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|70
1620353650000|2021-05-07 02:14:10|4206.85|4206.25|4206.85|4206.25|4206.98|4206.38|4206.73|4206.13|32
1620353660000|2021-05-07 02:14:20|4206.98|4206.38|4206.48|4205.88|4206.98|4206.38|4206.48|4205.88|116
1620353670000|2021-05-07 02:14:30|||||||||54
1620353680000|2021-05-07 02:14:40|||||||||8
1620353690000|2021-05-07 02:14:50|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|27
1620353700000|2021-05-07 02:15:00|4206.23|4205.63|4205.73|4205.13|4206.23|4205.63|4205.48|4204.88|150
1620353720000|2021-05-07 02:15:20|||||||||22
1620353730000|2021-05-07 02:15:30|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|25
1620353740000|2021-05-07 02:15:40|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|65
1620353750000|2021-05-07 02:15:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|37
1620353760000|2021-05-07 02:16:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|42
1620353770000|2021-05-07 02:16:10|4205.73|4205.13|4205.85|4205.25|4205.85|4205.25|4205.73|4205.13|14
1620353780000|2021-05-07 02:16:20|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|9
1620353790000|2021-05-07 02:16:30|||||||||3
1620353800000|2021-05-07 02:16:40|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|37
1620353810000|2021-05-07 02:16:50|4206.23|4205.63|4205.73|4205.13|4206.23|4205.63|4205.73|4205.13|48
1620353820000|2021-05-07 02:17:00|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|46
1620353830000|2021-05-07 02:17:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|27
1620353840000|2021-05-07 02:17:20|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|5
1620353850000|2021-05-07 02:17:30|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|209
1620353860000|2021-05-07 02:17:40|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|73
1620353870000|2021-05-07 02:17:50|4205.35|4204.75|4205.73|4205.13|4205.73|4205.13|4205.23|4204.63|63
1620353880000|2021-05-07 02:18:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|41
1620353890000|2021-05-07 02:18:10|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|38
1620353900000|2021-05-07 02:18:20|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|36
1620353910000|2021-05-07 02:18:30|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|34
1620353920000|2021-05-07 02:18:40|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|18
1620353930000|2021-05-07 02:18:50|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|33
1620353940000|2021-05-07 02:19:00|4206.1|4205.5|4206.1|4205.5|4206.23|4205.63|4205.98|4205.38|25
1620353950000|2021-05-07 02:19:10|4206.23|4205.63|4205.73|4205.13|4206.23|4205.63|4205.73|4205.13|49
1620353960000|2021-05-07 02:19:20|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|49
1620353970000|2021-05-07 02:19:30|||||||||9
1620353980000|2021-05-07 02:19:40|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|29
1620353990000|2021-05-07 02:19:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|8
1620354000000|2021-05-07 02:20:00|4206.1|4205.5|4205.73|4205.13|4206.1|4205.5|4205.73|4205.13|33
1620354010000|2021-05-07 02:20:10|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|39
1620354020000|2021-05-07 02:20:20|||||||||5
1620354040000|2021-05-07 02:20:40|4205.73|4205.13|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|34
1620354050000|2021-05-07 02:20:50|4205.85|4205.25|4205.85|4205.25|4205.85|4205.25|4205.73|4205.13|5
1620354060000|2021-05-07 02:21:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|7
1620354070000|2021-05-07 02:21:10|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|85
1620354080000|2021-05-07 02:21:20|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|8
1620354090000|2021-05-07 02:21:30|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|30
1620354100000|2021-05-07 02:21:40|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|15
1620354110000|2021-05-07 02:21:50|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|17
1620354120000|2021-05-07 02:22:00|4206.48|4205.88|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|19
1620354130000|2021-05-07 02:22:10|||||||||15
1620354140000|2021-05-07 02:22:20|||||||||3
1620354160000|2021-05-07 02:22:40|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|67
1620354180000|2021-05-07 02:23:00|||||||||4
1620354190000|2021-05-07 02:23:10|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|28
1620354200000|2021-05-07 02:23:20|||||||||4
1620354210000|2021-05-07 02:23:30|||||||||18
1620354220000|2021-05-07 02:23:40|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|41
1620354250000|2021-05-07 02:24:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|14
1620354270000|2021-05-07 02:24:30|||||||||7
1620354290000|2021-05-07 02:24:50|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|9
1620354300000|2021-05-07 02:25:00|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|40
1620354310000|2021-05-07 02:25:10|||||||||1
1620354320000|2021-05-07 02:25:20|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|20
1620354330000|2021-05-07 02:25:30|4206.1|4205.5|4206.1|4205.5|4206.23|4205.63|4205.98|4205.38|17
1620354340000|2021-05-07 02:25:40|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|6
1620354350000|2021-05-07 02:25:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|1
1620354360000|2021-05-07 02:26:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|1
1620354370000|2021-05-07 02:26:10|||||||||1
1620354380000|2021-05-07 02:26:20|4205.73|4205.13|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|29
1620354410000|2021-05-07 02:26:50|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|26
1620354420000|2021-05-07 02:27:00|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|50
1620354430000|2021-05-07 02:27:10|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|16
1620354440000|2021-05-07 02:27:20|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|21
1620354460000|2021-05-07 02:27:40|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|4
1620354470000|2021-05-07 02:27:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|8
1620354480000|2021-05-07 02:28:00|||||||||3
1620354490000|2021-05-07 02:28:10|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|15
1620354500000|2021-05-07 02:28:20|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|13
1620354510000|2021-05-07 02:28:30|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|26
1620354520000|2021-05-07 02:28:40|||||||||22
1620354530000|2021-05-07 02:28:50|||||||||5
1620354540000|2021-05-07 02:29:00|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|21
1620354550000|2021-05-07 02:29:10|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|14
1620354570000|2021-05-07 02:29:30|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|9
1620354580000|2021-05-07 02:29:40|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.23|4205.63|34
1620354590000|2021-05-07 02:29:50|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|5
1620354620000|2021-05-07 02:30:20|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|24
1620354630000|2021-05-07 02:30:30|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|22
1620354640000|2021-05-07 02:30:40|||||||||1
1620354660000|2021-05-07 02:31:00|4206.23|4205.63|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|64
1620354670000|2021-05-07 02:31:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|25
1620354690000|2021-05-07 02:31:30|||||||||6
1620354700000|2021-05-07 02:31:40|||||||||2
1620354710000|2021-05-07 02:31:50|||||||||8
1620354720000|2021-05-07 02:32:00|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|13
1620354750000|2021-05-07 02:32:30|||||||||1
1620354760000|2021-05-07 02:32:40|||||||||11
1620354770000|2021-05-07 02:32:50|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|21
1620354780000|2021-05-07 02:33:00|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|8
1620354790000|2021-05-07 02:33:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|19
1620354810000|2021-05-07 02:33:30|||||||||4
1620354830000|2021-05-07 02:33:50|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|26
1620354840000|2021-05-07 02:34:00|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|20
1620354850000|2021-05-07 02:34:10|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|24
1620354860000|2021-05-07 02:34:20|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|9
1620354880000|2021-05-07 02:34:40|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|13
1620354900000|2021-05-07 02:35:00|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|41
1620354910000|2021-05-07 02:35:10|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|28
1620354920000|2021-05-07 02:35:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|1
1620354930000|2021-05-07 02:35:30|||||||||1
1620354940000|2021-05-07 02:35:40|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|21
1620354950000|2021-05-07 02:35:50|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|9
1620354960000|2021-05-07 02:36:00|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|53
1620354970000|2021-05-07 02:36:10|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|14
1620354980000|2021-05-07 02:36:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|2
1620355000000|2021-05-07 02:36:40|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|31
1620355010000|2021-05-07 02:36:50|4206.48|4205.88|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|10
1620355020000|2021-05-07 02:37:00|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|2
1620355030000|2021-05-07 02:37:10|||||||||1
1620355040000|2021-05-07 02:37:20|||||||||2
1620355050000|2021-05-07 02:37:30|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|13
1620355060000|2021-05-07 02:37:40|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|26
1620355070000|2021-05-07 02:37:50|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|51
1620355080000|2021-05-07 02:38:00|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|9
1620355100000|2021-05-07 02:38:20|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|65
1620355110000|2021-05-07 02:38:30|4206.98|4206.38|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|41
1620355120000|2021-05-07 02:38:40|4207.23|4206.63|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|25
1620355140000|2021-05-07 02:39:00|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|31
1620355150000|2021-05-07 02:39:10|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|10
1620355160000|2021-05-07 02:39:20|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|32
1620355170000|2021-05-07 02:39:30|||||||||7
1620355180000|2021-05-07 02:39:40|4206.85|4206.25|4206.73|4206.13|4206.98|4206.38|4206.73|4206.13|17
1620355200000|2021-05-07 02:40:00|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|25
1620355210000|2021-05-07 02:40:10|||||||||23
1620355220000|2021-05-07 02:40:20|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|1
1620355230000|2021-05-07 02:40:30|||||||||7
1620355240000|2021-05-07 02:40:40|||||||||1
1620355250000|2021-05-07 02:40:50|||||||||1
1620355260000|2021-05-07 02:41:00|4206.6|4206|4206.23|4205.63|4206.6|4206|4206.23|4205.63|47
1620355270000|2021-05-07 02:41:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|22
1620355280000|2021-05-07 02:41:20|||||||||6
1620355290000|2021-05-07 02:41:30|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|35
1620355300000|2021-05-07 02:41:40|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|37
1620355310000|2021-05-07 02:41:50|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|19
1620355320000|2021-05-07 02:42:00|||||||||16
1620355330000|2021-05-07 02:42:10|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|12
1620355340000|2021-05-07 02:42:20|4206.6|4206|4206.6|4206|4206.73|4206.13|4206.48|4205.88|35
1620355350000|2021-05-07 02:42:30|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|6
1620355360000|2021-05-07 02:42:40|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|18
1620355370000|2021-05-07 02:42:50|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|7
1620355380000|2021-05-07 02:43:00|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|17
1620355390000|2021-05-07 02:43:10|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|4
1620355400000|2021-05-07 02:43:20|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|15
1620355420000|2021-05-07 02:43:40|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|7
1620355430000|2021-05-07 02:43:50|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|17
1620355440000|2021-05-07 02:44:00|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|7
1620355450000|2021-05-07 02:44:10|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|8
1620355460000|2021-05-07 02:44:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|12
1620355470000|2021-05-07 02:44:30|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|18
1620355490000|2021-05-07 02:44:50|||||||||3
1620355500000|2021-05-07 02:45:00|||||||||14
1620355510000|2021-05-07 02:45:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|11
1620355530000|2021-05-07 02:45:30|||||||||4
1620355540000|2021-05-07 02:45:40|4205.73|4205.13|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|47
1620355550000|2021-05-07 02:45:50|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.73|4205.13|130
1620355560000|2021-05-07 02:46:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|10
1620355570000|2021-05-07 02:46:10|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|13
1620355580000|2021-05-07 02:46:20|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|20
1620355590000|2021-05-07 02:46:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|5
1620355620000|2021-05-07 02:47:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|10
1620355630000|2021-05-07 02:47:10|||||||||3
1620355640000|2021-05-07 02:47:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|20
1620355650000|2021-05-07 02:47:30|4205.85|4205.25|4205.48|4204.88|4205.85|4205.25|4205.48|4204.88|61
1620355660000|2021-05-07 02:47:40|||||||||5
1620355670000|2021-05-07 02:47:50|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|18
1620355690000|2021-05-07 02:48:10|||||||||18
1620355700000|2021-05-07 02:48:20|||||||||6
1620355710000|2021-05-07 02:48:30|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|26
1620355720000|2021-05-07 02:48:40|||||||||11
1620355730000|2021-05-07 02:48:50|||||||||4
1620355740000|2021-05-07 02:49:00|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|41
1620355750000|2021-05-07 02:49:10|||||||||3
1620355760000|2021-05-07 02:49:20|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|54
1620355770000|2021-05-07 02:49:30|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|23
1620355780000|2021-05-07 02:49:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|48
1620355790000|2021-05-07 02:49:50|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|21
1620355810000|2021-05-07 02:50:10|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|102
1620355820000|2021-05-07 02:50:20|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|198
1620355830000|2021-05-07 02:50:30|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|125
1620355840000|2021-05-07 02:50:40|4203.98|4203.38|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|64
1620355850000|2021-05-07 02:50:50|4203.98|4203.38|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|20
1620355870000|2021-05-07 02:51:10|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|28
1620355880000|2021-05-07 02:51:20|4204.23|4203.63|4204.23|4203.63|4204.48|4203.88|4204.1|4203.5|41
1620355890000|2021-05-07 02:51:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|24
1620355900000|2021-05-07 02:51:40|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|55
1620355910000|2021-05-07 02:51:50|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|79
1620355920000|2021-05-07 02:52:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|54
1620355930000|2021-05-07 02:52:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|36
1620355940000|2021-05-07 02:52:20|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|0
1620355950000|2021-05-07 02:52:30|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|6
1620355960000|2021-05-07 02:52:40|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|6
1620355980000|2021-05-07 02:53:00|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|29
1620355990000|2021-05-07 02:53:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|68
1620356000000|2021-05-07 02:53:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|5
1620356010000|2021-05-07 02:53:30|||||||||1
1620356020000|2021-05-07 02:53:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|10
1620356040000|2021-05-07 02:54:00|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|10
1620356050000|2021-05-07 02:54:10|||||||||6
1620356060000|2021-05-07 02:54:20|||||||||6
1620356070000|2021-05-07 02:54:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|3
1620356080000|2021-05-07 02:54:40|||||||||27
1620356110000|2021-05-07 02:55:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|40
1620356120000|2021-05-07 02:55:20|4204.85|4204.25|4205.23|4204.63|4205.23|4204.63|4204.85|4204.25|56
1620356130000|2021-05-07 02:55:30|4204.98|4204.38|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|21
1620356140000|2021-05-07 02:55:40|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|16
1620356150000|2021-05-07 02:55:50|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|30
1620356160000|2021-05-07 02:56:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|105
1620356170000|2021-05-07 02:56:10|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|45
1620356190000|2021-05-07 02:56:30|||||||||2
1620356220000|2021-05-07 02:57:00|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|24
1620356230000|2021-05-07 02:57:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|23
1620356240000|2021-05-07 02:57:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|33
1620356250000|2021-05-07 02:57:30|4205.35|4204.75|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|19
1620356260000|2021-05-07 02:57:40|4205.35|4204.75|4205.73|4205.13|4205.73|4205.13|4205.35|4204.75|71
1620356270000|2021-05-07 02:57:50|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.23|4204.63|36
1620356290000|2021-05-07 02:58:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|31
1620356300000|2021-05-07 02:58:20|||||||||1
1620356310000|2021-05-07 02:58:30|4205.6|4205|4205.6|4205|4205.73|4205.13|4205.6|4205|34
1620356320000|2021-05-07 02:58:40|4205.48|4204.88|4205.48|4204.88|4205.6|4205|4205.48|4204.88|4
1620356340000|2021-05-07 02:59:00|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|17
1620356350000|2021-05-07 02:59:10|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|44
1620356360000|2021-05-07 02:59:20|||||||||43
1620356370000|2021-05-07 02:59:30|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|16
1620356380000|2021-05-07 02:59:40|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|15
1620356390000|2021-05-07 02:59:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|4
1620356400000|2021-05-07 03:00:00|4205.73|4205.13|4205.98|4205.38|4206.23|4205.63|4205.73|4205.13|75
1620356410000|2021-05-07 03:00:10|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|42
1620356420000|2021-05-07 03:00:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|10
1620356440000|2021-05-07 03:00:40|||||||||2
1620356460000|2021-05-07 03:01:00|||||||||7
1620356470000|2021-05-07 03:01:10|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|27
1620356480000|2021-05-07 03:01:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|8
1620356490000|2021-05-07 03:01:30|||||||||18
1620356500000|2021-05-07 03:01:40|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|12
1620356510000|2021-05-07 03:01:50|||||||||11
1620356520000|2021-05-07 03:02:00|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|5
1620356530000|2021-05-07 03:02:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|7
1620356550000|2021-05-07 03:02:30|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|2
1620356560000|2021-05-07 03:02:40|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|24
1620356580000|2021-05-07 03:03:00|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|26
1620356590000|2021-05-07 03:03:10|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.6|4205|10
1620356610000|2021-05-07 03:03:30|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|3
1620356620000|2021-05-07 03:03:40|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|17
1620356630000|2021-05-07 03:03:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|7
1620356650000|2021-05-07 03:04:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|48
1620356660000|2021-05-07 03:04:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|52
1620356680000|2021-05-07 03:04:40|||||||||1
1620356690000|2021-05-07 03:04:50|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|41
1620356700000|2021-05-07 03:05:00|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|6
1620356710000|2021-05-07 03:05:10|||||||||25
1620356720000|2021-05-07 03:05:20|||||||||1
1620356740000|2021-05-07 03:05:40|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|29
1620356750000|2021-05-07 03:05:50|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|69
1620356760000|2021-05-07 03:06:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|30
1620356780000|2021-05-07 03:06:20|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|26
1620356790000|2021-05-07 03:06:30|||||||||2
1620356800000|2021-05-07 03:06:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|6
1620356810000|2021-05-07 03:06:50|||||||||15
1620356820000|2021-05-07 03:07:00|||||||||16
1620356830000|2021-05-07 03:07:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|19
1620356840000|2021-05-07 03:07:20|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|10
1620356850000|2021-05-07 03:07:30|||||||||5
1620356860000|2021-05-07 03:07:40|4204.98|4204.38|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|16
1620356870000|2021-05-07 03:07:50|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|45
1620356880000|2021-05-07 03:08:00|4204.98|4204.38|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|17
1620356890000|2021-05-07 03:08:10|||||||||4
1620356900000|2021-05-07 03:08:20|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|53
1620356910000|2021-05-07 03:08:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|6
1620356920000|2021-05-07 03:08:40|4205.1|4204.5|4204.73|4204.13|4205.23|4204.63|4204.73|4204.13|27
1620356940000|2021-05-07 03:09:00|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|30
1620356950000|2021-05-07 03:09:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|3
1620356990000|2021-05-07 03:09:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|24
1620357000000|2021-05-07 03:10:00|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|16
1620357010000|2021-05-07 03:10:10|4205.35|4204.75|4204.98|4204.38|4205.35|4204.75|4204.98|4204.38|22
1620357020000|2021-05-07 03:10:20|4204.73|4204.13|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|16
1620357040000|2021-05-07 03:10:40|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|8
1620357060000|2021-05-07 03:11:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|16
1620357090000|2021-05-07 03:11:30|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|61
1620357110000|2021-05-07 03:11:50|||||||||3
1620357120000|2021-05-07 03:12:00|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|25
1620357130000|2021-05-07 03:12:10|||||||||1
1620357170000|2021-05-07 03:12:50|||||||||26
1620357180000|2021-05-07 03:13:00|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|34
1620357190000|2021-05-07 03:13:10|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|15
1620357230000|2021-05-07 03:13:50|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|34
1620357240000|2021-05-07 03:14:00|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|3
1620357250000|2021-05-07 03:14:10|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|21
1620357260000|2021-05-07 03:14:20|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|29
1620357270000|2021-05-07 03:14:30|||||||||1
1620357290000|2021-05-07 03:14:50|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|40
1620357300000|2021-05-07 03:15:00|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|24
1620357310000|2021-05-07 03:15:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|25
1620357320000|2021-05-07 03:15:20|||||||||39
1620357330000|2021-05-07 03:15:30|||||||||2
1620357360000|2021-05-07 03:16:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|18
1620357380000|2021-05-07 03:16:20|||||||||6
1620357390000|2021-05-07 03:16:30|||||||||25
1620357400000|2021-05-07 03:16:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|13
1620357420000|2021-05-07 03:17:00|||||||||2
1620357430000|2021-05-07 03:17:10|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|35
1620357440000|2021-05-07 03:17:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|19
1620357450000|2021-05-07 03:17:30|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|18
1620357460000|2021-05-07 03:17:40|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|12
1620357480000|2021-05-07 03:18:00|||||||||34
1620357490000|2021-05-07 03:18:10|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|13
1620357510000|2021-05-07 03:18:30|||||||||21
1620357530000|2021-05-07 03:18:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|15
1620357540000|2021-05-07 03:19:00|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|16
1620357550000|2021-05-07 03:19:10|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|10
1620357560000|2021-05-07 03:19:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|11
1620357580000|2021-05-07 03:19:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|6
1620357590000|2021-05-07 03:19:50|||||||||6
1620357600000|2021-05-07 03:20:00|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|11
1620357610000|2021-05-07 03:20:10|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|23
1620357620000|2021-05-07 03:20:20|4205.73|4205.13|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|13
1620357630000|2021-05-07 03:20:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|3
1620357650000|2021-05-07 03:20:50|||||||||13
1620357660000|2021-05-07 03:21:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|13
1620357670000|2021-05-07 03:21:10|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|26
1620357690000|2021-05-07 03:21:30|||||||||10
1620357700000|2021-05-07 03:21:40|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|27
1620357720000|2021-05-07 03:22:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|27
1620357730000|2021-05-07 03:22:10|||||||||22
1620357740000|2021-05-07 03:22:20|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|17
1620357760000|2021-05-07 03:22:40|||||||||21
1620357770000|2021-05-07 03:22:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|9
1620357780000|2021-05-07 03:23:00|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|13
1620357790000|2021-05-07 03:23:10|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|0
1620357800000|2021-05-07 03:23:20|||||||||5
1620357830000|2021-05-07 03:23:50|||||||||5
1620357840000|2021-05-07 03:24:00|||||||||18
1620357850000|2021-05-07 03:24:10|||||||||1
1620357860000|2021-05-07 03:24:20|||||||||6
1620357880000|2021-05-07 03:24:40|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|12
1620357900000|2021-05-07 03:25:00|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|24
1620357910000|2021-05-07 03:25:10|||||||||1
1620357930000|2021-05-07 03:25:30|||||||||5
1620357960000|2021-05-07 03:26:00|||||||||2
1620357970000|2021-05-07 03:26:10|4205.73|4205.13|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|31
1620357980000|2021-05-07 03:26:20|4205.85|4205.25|4205.85|4205.25|4205.85|4205.25|4205.73|4205.13|1
1620357990000|2021-05-07 03:26:30|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|17
1620358010000|2021-05-07 03:26:50|4205.48|4204.88|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|27
1620358020000|2021-05-07 03:27:00|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|8
1620358030000|2021-05-07 03:27:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|31
1620358040000|2021-05-07 03:27:20|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|41
1620358050000|2021-05-07 03:27:30|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|8
1620358070000|2021-05-07 03:27:50|||||||||4
1620358080000|2021-05-07 03:28:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|12
1620358110000|2021-05-07 03:28:30|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|60
1620358120000|2021-05-07 03:28:40|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|14
1620358130000|2021-05-07 03:28:50|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|15
1620358160000|2021-05-07 03:29:20|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|3
1620358190000|2021-05-07 03:29:50|||||||||2
1620358200000|2021-05-07 03:30:00|4206.23|4205.63|4205.85|4205.25|4206.23|4205.63|4205.73|4205.13|37
1620358210000|2021-05-07 03:30:10|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|0
1620358220000|2021-05-07 03:30:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|1
1620358230000|2021-05-07 03:30:30|||||||||2
1620358240000|2021-05-07 03:30:40|||||||||5
1620358260000|2021-05-07 03:31:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|8
1620358270000|2021-05-07 03:31:10|||||||||22
1620358280000|2021-05-07 03:31:20|||||||||2
1620358300000|2021-05-07 03:31:40|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|18
1620358320000|2021-05-07 03:32:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|11
1620358330000|2021-05-07 03:32:10|||||||||2
1620358340000|2021-05-07 03:32:20|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|13
1620358360000|2021-05-07 03:32:40|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|17
1620358410000|2021-05-07 03:33:30|||||||||5
1620358420000|2021-05-07 03:33:40|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|36
1620358430000|2021-05-07 03:33:50|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|12
1620358440000|2021-05-07 03:34:00|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|26
1620358450000|2021-05-07 03:34:10|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|8
1620358500000|2021-05-07 03:35:00|||||||||8
1620358510000|2021-05-07 03:35:10|||||||||1
1620358520000|2021-05-07 03:35:20|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|9
1620358530000|2021-05-07 03:35:30|||||||||20
1620358540000|2021-05-07 03:35:40|4205.48|4204.88|4205.23|4204.63|4205.73|4205.13|4205.23|4204.63|20
1620358550000|2021-05-07 03:35:50|4204.98|4204.38|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|16
1620358560000|2021-05-07 03:36:00|||||||||8
1620358570000|2021-05-07 03:36:10|4204.73|4204.13|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|40
1620358580000|2021-05-07 03:36:20|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|8
1620358590000|2021-05-07 03:36:30|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|5
1620358610000|2021-05-07 03:36:50|||||||||2
1620358640000|2021-05-07 03:37:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|34
1620358650000|2021-05-07 03:37:30|||||||||1
1620358660000|2021-05-07 03:37:40|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|15
1620358670000|2021-05-07 03:37:50|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|8
1620358700000|2021-05-07 03:38:20|||||||||11
1620358710000|2021-05-07 03:38:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|13
1620358730000|2021-05-07 03:38:50|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|8
1620358740000|2021-05-07 03:39:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|15
1620358750000|2021-05-07 03:39:10|4205.85|4205.25|4205.85|4205.25|4205.98|4205.38|4205.85|4205.25|10
1620358760000|2021-05-07 03:39:20|4205.98|4205.38|4205.85|4205.25|4205.98|4205.38|4205.73|4205.13|4
1620358770000|2021-05-07 03:39:30|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|0
1620358780000|2021-05-07 03:39:40|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|12
1620358800000|2021-05-07 03:40:00|||||||||10
1620358820000|2021-05-07 03:40:20|||||||||8
1620358840000|2021-05-07 03:40:40|||||||||1
1620358870000|2021-05-07 03:41:10|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|21
1620358890000|2021-05-07 03:41:30|||||||||1
1620358930000|2021-05-07 03:42:10|4205.48|4204.88|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|24
1620358940000|2021-05-07 03:42:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|15
1620358950000|2021-05-07 03:42:30|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|11
1620358970000|2021-05-07 03:42:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|4
1620358980000|2021-05-07 03:43:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|10
1620358990000|2021-05-07 03:43:10|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|8
1620359020000|2021-05-07 03:43:40|||||||||3
1620359030000|2021-05-07 03:43:50|||||||||4
1620359040000|2021-05-07 03:44:00|4205.48|4204.88|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|22
1620359060000|2021-05-07 03:44:20|||||||||3
1620359070000|2021-05-07 03:44:30|4205.48|4204.88|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|21
1620359100000|2021-05-07 03:45:00|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|123
1620359110000|2021-05-07 03:45:10|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|4
1620359120000|2021-05-07 03:45:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|2
1620359130000|2021-05-07 03:45:30|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|5
1620359140000|2021-05-07 03:45:40|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|21
1620359150000|2021-05-07 03:45:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|33
1620359160000|2021-05-07 03:46:00|||||||||1
1620359170000|2021-05-07 03:46:10|||||||||1
1620359190000|2021-05-07 03:46:30|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|37
1620359200000|2021-05-07 03:46:40|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|10
1620359210000|2021-05-07 03:46:50|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|36
1620359220000|2021-05-07 03:47:00|4204.35|4203.75|4204.73|4204.13|4204.73|4204.13|4204.35|4203.75|12
1620359240000|2021-05-07 03:47:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|26
1620359250000|2021-05-07 03:47:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|8
1620359260000|2021-05-07 03:47:40|||||||||12
1620359270000|2021-05-07 03:47:50|||||||||4
1620359280000|2021-05-07 03:48:00|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|11
1620359310000|2021-05-07 03:48:30|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|31
1620359340000|2021-05-07 03:49:00|||||||||3
1620359360000|2021-05-07 03:49:20|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|30
1620359380000|2021-05-07 03:49:40|||||||||2
1620359390000|2021-05-07 03:49:50|||||||||3
1620359400000|2021-05-07 03:50:00|||||||||8
1620359430000|2021-05-07 03:50:30|||||||||7
1620359440000|2021-05-07 03:50:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|7
1620359460000|2021-05-07 03:51:00|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|16
1620359480000|2021-05-07 03:51:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4
1620359510000|2021-05-07 03:51:50|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|27
1620359530000|2021-05-07 03:52:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|44
1620359540000|2021-05-07 03:52:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|1
1620359560000|2021-05-07 03:52:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|19
1620359570000|2021-05-07 03:52:50|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|6
1620359580000|2021-05-07 03:53:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|16
1620359610000|2021-05-07 03:53:30|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|12
1620359620000|2021-05-07 03:53:40|||||||||28
1620359630000|2021-05-07 03:53:50|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|15
1620359640000|2021-05-07 03:54:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|6
1620359650000|2021-05-07 03:54:10|||||||||2
1620359670000|2021-05-07 03:54:30|4204.98|4204.38|4205.1|4204.5|4205.23|4204.63|4204.98|4204.38|40
1620359680000|2021-05-07 03:54:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|0
1620359700000|2021-05-07 03:55:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|4
1620359730000|2021-05-07 03:55:30|||||||||2
1620359750000|2021-05-07 03:55:50|||||||||1
1620359760000|2021-05-07 03:56:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|15
1620359780000|2021-05-07 03:56:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|5
1620359800000|2021-05-07 03:56:40|||||||||4
1620359810000|2021-05-07 03:56:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|25
1620359820000|2021-05-07 03:57:00|||||||||1
1620359830000|2021-05-07 03:57:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|24
1620359880000|2021-05-07 03:58:00|4205.1|4204.5|4205.1|4204.5|4205.23|4204.63|4204.98|4204.38|13
1620359890000|2021-05-07 03:58:10|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|21
1620359940000|2021-05-07 03:59:00|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|20
1620359960000|2021-05-07 03:59:20|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|8
1620359970000|2021-05-07 03:59:30|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|33
1620359980000|2021-05-07 03:59:40|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|5
1620359990000|2021-05-07 03:59:50|4205.35|4204.75|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|14
1620360030000|2021-05-07 04:00:30|||||||||2
1620360050000|2021-05-07 04:00:50|||||||||1
1620360060000|2021-05-07 04:01:00|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|12
1620360080000|2021-05-07 04:01:20|||||||||2
1620360090000|2021-05-07 04:01:30|||||||||9
1620360100000|2021-05-07 04:01:40|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|25
1620360130000|2021-05-07 04:02:10|||||||||30
1620360140000|2021-05-07 04:02:20|||||||||3
1620360160000|2021-05-07 04:02:40|||||||||52
1620360170000|2021-05-07 04:02:50|||||||||1
1620360190000|2021-05-07 04:03:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|8
1620360220000|2021-05-07 04:03:40|||||||||1
1620360230000|2021-05-07 04:03:50|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|22
1620360240000|2021-05-07 04:04:00|||||||||12
1620360250000|2021-05-07 04:04:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|14
1620360270000|2021-05-07 04:04:30|||||||||6
1620360280000|2021-05-07 04:04:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|22
1620360300000|2021-05-07 04:05:00|||||||||7
1620360330000|2021-05-07 04:05:30|||||||||14
1620360340000|2021-05-07 04:05:40|||||||||8
1620360350000|2021-05-07 04:05:50|||||||||12
1620360360000|2021-05-07 04:06:00|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|17
1620360370000|2021-05-07 04:06:10|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4203.73|4203.13|200
1620360380000|2021-05-07 04:06:20|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|15
1620360390000|2021-05-07 04:06:30|||||||||4
1620360420000|2021-05-07 04:07:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|51
1620360430000|2021-05-07 04:07:10|||||||||2
1620360450000|2021-05-07 04:07:30|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|29
1620360470000|2021-05-07 04:07:50|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|3
1620360490000|2021-05-07 04:08:10|||||||||1
1620360500000|2021-05-07 04:08:20|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|26
1620360550000|2021-05-07 04:09:10|4204.35|4203.75|4204.35|4203.75|4204.35|4203.75|4204.23|4203.63|51
1620360560000|2021-05-07 04:09:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|6
1620360570000|2021-05-07 04:09:30|||||||||4
1620360580000|2021-05-07 04:09:40|||||||||2
1620360590000|2021-05-07 04:09:50|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|6
1620360600000|2021-05-07 04:10:00|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|29
1620360610000|2021-05-07 04:10:10|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|6
1620360620000|2021-05-07 04:10:20|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|3
1620360640000|2021-05-07 04:10:40|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|27
1620360670000|2021-05-07 04:11:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|8
1620360680000|2021-05-07 04:11:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|20
1620360690000|2021-05-07 04:11:30|||||||||2
1620360700000|2021-05-07 04:11:40|||||||||6
1620360740000|2021-05-07 04:12:20|||||||||1
1620360750000|2021-05-07 04:12:30|||||||||2
1620360760000|2021-05-07 04:12:40|||||||||11
1620360790000|2021-05-07 04:13:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|27
1620360800000|2021-05-07 04:13:20|||||||||2
1620360820000|2021-05-07 04:13:40|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|63
1620360840000|2021-05-07 04:14:00|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|10
1620360850000|2021-05-07 04:14:10|||||||||1
1620360860000|2021-05-07 04:14:20|||||||||1
1620360870000|2021-05-07 04:14:30|||||||||5
1620360890000|2021-05-07 04:14:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|18
1620360930000|2021-05-07 04:15:30|||||||||1
1620360950000|2021-05-07 04:15:50|||||||||1
1620360960000|2021-05-07 04:16:00|||||||||1
1620361040000|2021-05-07 04:17:20|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|12
1620361080000|2021-05-07 04:18:00|||||||||6
1620361100000|2021-05-07 04:18:20|||||||||2
1620361150000|2021-05-07 04:19:10|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|22
1620361160000|2021-05-07 04:19:20|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|10
1620361180000|2021-05-07 04:19:40|||||||||1
1620361190000|2021-05-07 04:19:50|||||||||8
1620361200000|2021-05-07 04:20:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|9
1620361210000|2021-05-07 04:20:10|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|16
1620361240000|2021-05-07 04:20:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|17
1620361250000|2021-05-07 04:20:50|||||||||1
1620361260000|2021-05-07 04:21:00|||||||||1
1620361290000|2021-05-07 04:21:30|||||||||13
1620361310000|2021-05-07 04:21:50|||||||||1
1620361320000|2021-05-07 04:22:00|||||||||3
1620361330000|2021-05-07 04:22:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|23
1620361380000|2021-05-07 04:23:00|||||||||3
1620361400000|2021-05-07 04:23:20|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|51
1620361430000|2021-05-07 04:23:50|||||||||6
1620361470000|2021-05-07 04:24:30|4205.1|4204.5|4205.1|4204.5|4205.1|4204.5|4205.1|4204.5|1
1620361480000|2021-05-07 04:24:40|4204.98|4204.38|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|6
1620361490000|2021-05-07 04:24:50|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|15
1620361510000|2021-05-07 04:25:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|12
1620361530000|2021-05-07 04:25:30|||||||||9
1620361560000|2021-05-07 04:26:00|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|37
1620361570000|2021-05-07 04:26:10|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|18
1620361600000|2021-05-07 04:26:40|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|24
1620361610000|2021-05-07 04:26:50|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|20
1620361620000|2021-05-07 04:27:00|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|11
1620361640000|2021-05-07 04:27:20|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|22
1620361680000|2021-05-07 04:28:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|60
1620361690000|2021-05-07 04:28:10|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|2
1620361700000|2021-05-07 04:28:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|0
1620361740000|2021-05-07 04:29:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|8
1620361750000|2021-05-07 04:29:10|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|6
1620361770000|2021-05-07 04:29:30|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|8
1620361780000|2021-05-07 04:29:40|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|7
1620361790000|2021-05-07 04:29:50|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|16
1620361810000|2021-05-07 04:30:10|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|7
1620361830000|2021-05-07 04:30:30|||||||||9
1620361840000|2021-05-07 04:30:40|4206.1|4205.5|4206.1|4205.5|4206.23|4205.63|4206.1|4205.5|29
1620361850000|2021-05-07 04:30:50|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|2
1620361860000|2021-05-07 04:31:00|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|32
1620361870000|2021-05-07 04:31:10|||||||||1
1620361880000|2021-05-07 04:31:20|||||||||1
1620361890000|2021-05-07 04:31:30|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|0
1620361900000|2021-05-07 04:31:40|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|12
1620361910000|2021-05-07 04:31:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|1
1620361920000|2021-05-07 04:32:00|||||||||7
1620361930000|2021-05-07 04:32:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|7
1620361940000|2021-05-07 04:32:20|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|47
1620361960000|2021-05-07 04:32:40|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|9
1620361980000|2021-05-07 04:33:00|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|7
1620362010000|2021-05-07 04:33:30|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|11
1620362020000|2021-05-07 04:33:40|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|7
1620362040000|2021-05-07 04:34:00|||||||||2
1620362060000|2021-05-07 04:34:20|||||||||2
1620362100000|2021-05-07 04:35:00|||||||||7
1620362130000|2021-05-07 04:35:30|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|28
1620362140000|2021-05-07 04:35:40|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|0
1620362150000|2021-05-07 04:35:50|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|3
1620362160000|2021-05-07 04:36:00|||||||||1
1620362170000|2021-05-07 04:36:10|||||||||2
1620362200000|2021-05-07 04:36:40|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|26
1620362210000|2021-05-07 04:36:50|||||||||1
1620362220000|2021-05-07 04:37:00|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|10
1620362250000|2021-05-07 04:37:30|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|9
1620362260000|2021-05-07 04:37:40|||||||||1
1620362320000|2021-05-07 04:38:40|||||||||15
1620362330000|2021-05-07 04:38:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|12
1620362340000|2021-05-07 04:39:00|||||||||1
1620362360000|2021-05-07 04:39:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|10
1620362400000|2021-05-07 04:40:00|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|23
1620362410000|2021-05-07 04:40:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|17
1620362420000|2021-05-07 04:40:20|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|7
1620362470000|2021-05-07 04:41:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|8
1620362490000|2021-05-07 04:41:30|||||||||1
1620362510000|2021-05-07 04:41:50|||||||||39
1620362530000|2021-05-07 04:42:10|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|6
1620362570000|2021-05-07 04:42:50|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|11
1620362580000|2021-05-07 04:43:00|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|60
1620362590000|2021-05-07 04:43:10|4206.48|4205.88|4206.48|4205.88|4206.6|4206|4206.48|4205.88|33
1620362610000|2021-05-07 04:43:30|||||||||2
1620362620000|2021-05-07 04:43:40|||||||||4
1620362630000|2021-05-07 04:43:50|||||||||3
1620362640000|2021-05-07 04:44:00|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|18
1620362660000|2021-05-07 04:44:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|10
1620362680000|2021-05-07 04:44:40|||||||||3
1620362690000|2021-05-07 04:44:50|||||||||1
1620362710000|2021-05-07 04:45:10|||||||||8
1620362730000|2021-05-07 04:45:30|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|14
1620362760000|2021-05-07 04:46:00|||||||||12
1620362780000|2021-05-07 04:46:20|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|36
1620362810000|2021-05-07 04:46:50|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|18
1620362840000|2021-05-07 04:47:20|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|8
1620362850000|2021-05-07 04:47:30|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|29
1620362860000|2021-05-07 04:47:40|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|21
1620362870000|2021-05-07 04:47:50|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|11
1620362880000|2021-05-07 04:48:00|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|1
1620362890000|2021-05-07 04:48:10|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|12
1620362900000|2021-05-07 04:48:20|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|11
1620362910000|2021-05-07 04:48:30|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|10
1620362920000|2021-05-07 04:48:40|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|1
1620362940000|2021-05-07 04:49:00|||||||||1
1620362950000|2021-05-07 04:49:10|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|18
1620362960000|2021-05-07 04:49:20|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|11
1620363000000|2021-05-07 04:50:00|||||||||1
1620363040000|2021-05-07 04:50:40|4206.6|4206|4206.6|4206|4206.6|4206|4206.6|4206|2
1620363050000|2021-05-07 04:50:50|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|15
1620363070000|2021-05-07 04:51:10|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|41
1620363100000|2021-05-07 04:51:40|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|7
1620363120000|2021-05-07 04:52:00|||||||||11
1620363150000|2021-05-07 04:52:30|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|27
1620363160000|2021-05-07 04:52:40|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|32
1620363180000|2021-05-07 04:53:00|4206.85|4206.25|4206.73|4206.13|4206.98|4206.38|4206.73|4206.13|23
1620363190000|2021-05-07 04:53:10|4206.85|4206.25|4206.73|4206.13|4206.98|4206.38|4206.73|4206.13|20
1620363220000|2021-05-07 04:53:40|||||||||2
1620363230000|2021-05-07 04:53:50|||||||||3
1620363240000|2021-05-07 04:54:00|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|6
1620363250000|2021-05-07 04:54:10|||||||||4
1620363260000|2021-05-07 04:54:20|||||||||2
1620363280000|2021-05-07 04:54:40|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|20
1620363300000|2021-05-07 04:55:00|4207.48|4206.88|4207.23|4206.63|4207.48|4206.88|4207.23|4206.63|91
1620363310000|2021-05-07 04:55:10|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4207.23|4206.63|7
1620363320000|2021-05-07 04:55:20|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|10
1620363340000|2021-05-07 04:55:40|||||||||7
1620363350000|2021-05-07 04:55:50|||||||||1
1620363360000|2021-05-07 04:56:00|4206.98|4206.38|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|19
1620363370000|2021-05-07 04:56:10|||||||||1
1620363390000|2021-05-07 04:56:30|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|34
1620363400000|2021-05-07 04:56:40|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|13
1620363410000|2021-05-07 04:56:50|||||||||1
1620363430000|2021-05-07 04:57:10|||||||||6
1620363460000|2021-05-07 04:57:40|||||||||2
1620363470000|2021-05-07 04:57:50|||||||||21
1620363480000|2021-05-07 04:58:00|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|17
1620363490000|2021-05-07 04:58:10|4207.1|4206.5|4206.98|4206.38|4207.1|4206.5|4206.98|4206.38|10
1620363510000|2021-05-07 04:58:30|||||||||1
1620363520000|2021-05-07 04:58:40|||||||||2
1620363550000|2021-05-07 04:59:10|||||||||4
1620363570000|2021-05-07 04:59:30|||||||||1
1620363600000|2021-05-07 05:00:00|4206.85|4206.25|4206.73|4206.13|4206.98|4206.38|4206.73|4206.13|45
1620363610000|2021-05-07 05:00:10|4206.48|4205.88|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|34
1620363620000|2021-05-07 05:00:20|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|24
1620363630000|2021-05-07 05:00:30|4206.6|4206|4206.23|4205.63|4206.6|4206|4206.23|4205.63|47
1620363640000|2021-05-07 05:00:40|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|13
1620363660000|2021-05-07 05:01:00|4206.73|4206.13|4206.6|4206|4206.73|4206.13|4206.48|4205.88|23
1620363670000|2021-05-07 05:01:10|4206.48|4205.88|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|3
1620363680000|2021-05-07 05:01:20|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|23
1620363690000|2021-05-07 05:01:30|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|17
1620363710000|2021-05-07 05:01:50|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|16
1620363720000|2021-05-07 05:02:00|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|7
1620363730000|2021-05-07 05:02:10|||||||||2
1620363740000|2021-05-07 05:02:20|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|38
1620363750000|2021-05-07 05:02:30|||||||||2
1620363760000|2021-05-07 05:02:40|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|14
1620363770000|2021-05-07 05:02:50|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.23|4205.63|30
1620363780000|2021-05-07 05:03:00|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4205.98|4205.38|17
1620363790000|2021-05-07 05:03:10|||||||||37
1620363820000|2021-05-07 05:03:40|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|16
1620363830000|2021-05-07 05:03:50|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|7
1620363850000|2021-05-07 05:04:10|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|10
1620363880000|2021-05-07 05:04:40|||||||||2
1620363890000|2021-05-07 05:04:50|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|39
1620363910000|2021-05-07 05:05:10|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|26
1620363920000|2021-05-07 05:05:20|||||||||3
1620363930000|2021-05-07 05:05:30|||||||||3
1620363940000|2021-05-07 05:05:40|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|28
1620363950000|2021-05-07 05:05:50|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|12
1620363960000|2021-05-07 05:06:00|||||||||6
1620363980000|2021-05-07 05:06:20|4205.1|4204.5|4205.1|4204.5|4205.1|4204.5|4205.1|4204.5|20
1620363990000|2021-05-07 05:06:30|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|32
1620364000000|2021-05-07 05:06:40|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|5
1620364010000|2021-05-07 05:06:50|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|7
1620364020000|2021-05-07 05:07:00|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|40
1620364030000|2021-05-07 05:07:10|4205.35|4204.75|4205.35|4204.75|4205.48|4204.88|4205.35|4204.75|19
1620364040000|2021-05-07 05:07:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|1
1620364060000|2021-05-07 05:07:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|5
1620364070000|2021-05-07 05:07:50|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|10
1620364090000|2021-05-07 05:08:10|||||||||19
1620364100000|2021-05-07 05:08:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|15
1620364110000|2021-05-07 05:08:30|||||||||5
1620364120000|2021-05-07 05:08:40|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|20
1620364140000|2021-05-07 05:09:00|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|24
1620364150000|2021-05-07 05:09:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|16
1620364170000|2021-05-07 05:09:30|||||||||6
1620364180000|2021-05-07 05:09:40|||||||||10
1620364190000|2021-05-07 05:09:50|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|10
1620364200000|2021-05-07 05:10:00|||||||||4
1620364210000|2021-05-07 05:10:10|||||||||39
1620364240000|2021-05-07 05:10:40|||||||||16
1620364250000|2021-05-07 05:10:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|11
1620364270000|2021-05-07 05:11:10|||||||||25
1620364280000|2021-05-07 05:11:20|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|7
1620364300000|2021-05-07 05:11:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|21
1620364310000|2021-05-07 05:11:50|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|9
1620364320000|2021-05-07 05:12:00|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|46
1620364330000|2021-05-07 05:12:10|||||||||7
1620364340000|2021-05-07 05:12:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|23
1620364370000|2021-05-07 05:12:50|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|9
1620364380000|2021-05-07 05:13:00|4205.48|4204.88|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|34
1620364400000|2021-05-07 05:13:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|10
1620364410000|2021-05-07 05:13:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|10
1620364420000|2021-05-07 05:13:40|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|5
1620364430000|2021-05-07 05:13:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|13
1620364440000|2021-05-07 05:14:00|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|11
1620364450000|2021-05-07 05:14:10|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|6
1620364470000|2021-05-07 05:14:30|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|5
1620364480000|2021-05-07 05:14:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|13
1620364490000|2021-05-07 05:14:50|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|52
1620364500000|2021-05-07 05:15:00|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|12
1620364520000|2021-05-07 05:15:20|4204.6|4204|4204.98|4204.38|4204.98|4204.38|4204.6|4204|46
1620364530000|2021-05-07 05:15:30|||||||||2
1620364550000|2021-05-07 05:15:50|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|23
1620364560000|2021-05-07 05:16:00|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|22
1620364570000|2021-05-07 05:16:10|||||||||2
1620364590000|2021-05-07 05:16:30|||||||||1
1620364600000|2021-05-07 05:16:40|||||||||2
1620364610000|2021-05-07 05:16:50|||||||||8
1620364620000|2021-05-07 05:17:00|4205.48|4204.88|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|54
1620364630000|2021-05-07 05:17:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|20
1620364640000|2021-05-07 05:17:20|||||||||26
1620364650000|2021-05-07 05:17:30|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|37
1620364660000|2021-05-07 05:17:40|||||||||2
1620364680000|2021-05-07 05:18:00|||||||||2
1620364690000|2021-05-07 05:18:10|||||||||24
1620364700000|2021-05-07 05:18:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|10
1620364720000|2021-05-07 05:18:40|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|30
1620364740000|2021-05-07 05:19:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|13
1620364750000|2021-05-07 05:19:10|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|18
1620364760000|2021-05-07 05:19:20|||||||||1
1620364770000|2021-05-07 05:19:30|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|27
1620364790000|2021-05-07 05:19:50|||||||||3
1620364800000|2021-05-07 05:20:00|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|19
1620364810000|2021-05-07 05:20:10|||||||||19
1620364860000|2021-05-07 05:21:00|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|15
1620364870000|2021-05-07 05:21:10|||||||||16
1620364880000|2021-05-07 05:21:20|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|18
1620364890000|2021-05-07 05:21:30|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|9
1620364900000|2021-05-07 05:21:40|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|17
1620364910000|2021-05-07 05:21:50|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|11
1620364940000|2021-05-07 05:22:20|||||||||5
1620364950000|2021-05-07 05:22:30|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|14
1620364960000|2021-05-07 05:22:40|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|11
1620364970000|2021-05-07 05:22:50|||||||||3
1620364980000|2021-05-07 05:23:00|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|23
1620365010000|2021-05-07 05:23:30|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|39
1620365020000|2021-05-07 05:23:40|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|46
1620365030000|2021-05-07 05:23:50|||||||||7
1620365040000|2021-05-07 05:24:00|4206.6|4206|4206.6|4206|4206.6|4206|4206.6|4206|76
1620365050000|2021-05-07 05:24:10|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|6
1620365060000|2021-05-07 05:24:20|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|24
1620365070000|2021-05-07 05:24:30|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|12
1620365080000|2021-05-07 05:24:40|||||||||8
1620365090000|2021-05-07 05:24:50|||||||||2
1620365100000|2021-05-07 05:25:00|4206.48|4205.88|4206.35|4205.75|4206.48|4205.88|4206.35|4205.75|13
1620365110000|2021-05-07 05:25:10|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|14
1620365120000|2021-05-07 05:25:20|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|43
1620365140000|2021-05-07 05:25:40|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|13
1620365150000|2021-05-07 05:25:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|1
1620365160000|2021-05-07 05:26:00|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|8
1620365170000|2021-05-07 05:26:10|4205.85|4205.25|4205.98|4205.38|4206.23|4205.63|4205.85|4205.25|73
1620365190000|2021-05-07 05:26:30|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|17
1620365210000|2021-05-07 05:26:50|||||||||5
1620365220000|2021-05-07 05:27:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|17
1620365230000|2021-05-07 05:27:10|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|0
1620365260000|2021-05-07 05:27:40|||||||||2
1620365270000|2021-05-07 05:27:50|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|25
1620365280000|2021-05-07 05:28:00|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|18
1620365290000|2021-05-07 05:28:10|||||||||2
1620365300000|2021-05-07 05:28:20|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|9
1620365310000|2021-05-07 05:28:30|||||||||1
1620365320000|2021-05-07 05:28:40|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|17
1620365330000|2021-05-07 05:28:50|4205.48|4204.88|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|6
1620365380000|2021-05-07 05:29:40|||||||||2
1620365390000|2021-05-07 05:29:50|||||||||2
1620365400000|2021-05-07 05:30:00|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|59
1620365420000|2021-05-07 05:30:20|4205.6|4205|4205.23|4204.63|4205.6|4205|4205.23|4204.63|36
1620365430000|2021-05-07 05:30:30|||||||||10
1620365440000|2021-05-07 05:30:40|||||||||3
1620365450000|2021-05-07 05:30:50|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|84
1620365460000|2021-05-07 05:31:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|45
1620365470000|2021-05-07 05:31:10|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|20
1620365480000|2021-05-07 05:31:20|||||||||6
1620365490000|2021-05-07 05:31:30|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|62
1620365500000|2021-05-07 05:31:40|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|21
1620365510000|2021-05-07 05:31:50|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|36
1620365520000|2021-05-07 05:32:00|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|13
1620365530000|2021-05-07 05:32:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|23
1620365540000|2021-05-07 05:32:20|||||||||2
1620365550000|2021-05-07 05:32:30|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|6
1620365560000|2021-05-07 05:32:40|4205.48|4204.88|4205.6|4205|4205.6|4205|4205.48|4204.88|11
1620365570000|2021-05-07 05:32:50|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|30
1620365580000|2021-05-07 05:33:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|10
1620365590000|2021-05-07 05:33:10|||||||||7
1620365600000|2021-05-07 05:33:20|||||||||3
1620365610000|2021-05-07 05:33:30|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|21
1620365620000|2021-05-07 05:33:40|4205.35|4204.75|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|28
1620365630000|2021-05-07 05:33:50|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|3
1620365640000|2021-05-07 05:34:00|||||||||1
1620365650000|2021-05-07 05:34:10|||||||||6
1620365660000|2021-05-07 05:34:20|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|8
1620365670000|2021-05-07 05:34:30|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|22
1620365680000|2021-05-07 05:34:40|4204.85|4204.25|4204.85|4204.25|4204.98|4204.38|4204.85|4204.25|17
1620365690000|2021-05-07 05:34:50|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|4
1620365700000|2021-05-07 05:35:00|||||||||17
1620365730000|2021-05-07 05:35:30|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|24
1620365740000|2021-05-07 05:35:40|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|14
1620365750000|2021-05-07 05:35:50|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|0
1620365760000|2021-05-07 05:36:00|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|17
1620365770000|2021-05-07 05:36:10|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|6
1620365780000|2021-05-07 05:36:20|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|15
1620365810000|2021-05-07 05:36:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|48
1620365830000|2021-05-07 05:37:10|||||||||4
1620365840000|2021-05-07 05:37:20|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|13
1620365850000|2021-05-07 05:37:30|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|3
1620365870000|2021-05-07 05:37:50|||||||||6
1620365900000|2021-05-07 05:38:20|||||||||5
1620365920000|2021-05-07 05:38:40|||||||||1
1620365940000|2021-05-07 05:39:00|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|12
1620365950000|2021-05-07 05:39:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|13
1620365960000|2021-05-07 05:39:20|4204.73|4204.13|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|14
1620365970000|2021-05-07 05:39:30|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|38
1620365980000|2021-05-07 05:39:40|4204.85|4204.25|4204.85|4204.25|4204.98|4204.38|4204.73|4204.13|7
1620365990000|2021-05-07 05:39:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|2
1620366000000|2021-05-07 05:40:00|||||||||3
1620366010000|2021-05-07 05:40:10|||||||||17
1620366020000|2021-05-07 05:40:20|||||||||1
1620366050000|2021-05-07 05:40:50|||||||||6
1620366060000|2021-05-07 05:41:00|||||||||28
1620366070000|2021-05-07 05:41:10|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|5
1620366090000|2021-05-07 05:41:30|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|39
1620366130000|2021-05-07 05:42:10|||||||||23
1620366150000|2021-05-07 05:42:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|18
1620366160000|2021-05-07 05:42:40|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|11
1620366170000|2021-05-07 05:42:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|45
1620366180000|2021-05-07 05:43:00|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|5
1620366210000|2021-05-07 05:43:30|||||||||1
1620366220000|2021-05-07 05:43:40|||||||||1
1620366240000|2021-05-07 05:44:00|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|34
1620366250000|2021-05-07 05:44:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|6
1620366280000|2021-05-07 05:44:40|||||||||11
1620366290000|2021-05-07 05:44:50|||||||||4
1620366300000|2021-05-07 05:45:00|||||||||5
1620366310000|2021-05-07 05:45:10|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|20
1620366330000|2021-05-07 05:45:30|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|16
1620366340000|2021-05-07 05:45:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|12
1620366360000|2021-05-07 05:46:00|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|62
1620366380000|2021-05-07 05:46:20|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|36
1620366390000|2021-05-07 05:46:30|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|27
1620366410000|2021-05-07 05:46:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|9
1620366450000|2021-05-07 05:47:30|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|4
1620366470000|2021-05-07 05:47:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|7
1620366520000|2021-05-07 05:48:40|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|12
1620366530000|2021-05-07 05:48:50|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|49
1620366540000|2021-05-07 05:49:00|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|28
1620366550000|2021-05-07 05:49:10|4204.85|4204.25|4205.23|4204.63|4205.23|4204.63|4204.85|4204.25|77
1620366560000|2021-05-07 05:49:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|27
1620366570000|2021-05-07 05:49:30|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|16
1620366580000|2021-05-07 05:49:40|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|6
1620366600000|2021-05-07 05:50:00|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|5
1620366610000|2021-05-07 05:50:10|||||||||2
1620366620000|2021-05-07 05:50:20|4204.98|4204.38|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|59
1620366630000|2021-05-07 05:50:30|4204.73|4204.13|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|89
1620366640000|2021-05-07 05:50:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|13
1620366650000|2021-05-07 05:50:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|37
1620366660000|2021-05-07 05:51:00|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.85|4204.25|36
1620366670000|2021-05-07 05:51:10|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|67
1620366680000|2021-05-07 05:51:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|45
1620366690000|2021-05-07 05:51:30|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|29
1620366700000|2021-05-07 05:51:40|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|35
1620366710000|2021-05-07 05:51:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|5
1620366730000|2021-05-07 05:52:10|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.1|4204.5|153
1620366740000|2021-05-07 05:52:20|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|37
1620366760000|2021-05-07 05:52:40|||||||||21
1620366770000|2021-05-07 05:52:50|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|70
1620366780000|2021-05-07 05:53:00|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|17
1620366800000|2021-05-07 05:53:20|||||||||19
1620366810000|2021-05-07 05:53:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|43
1620366820000|2021-05-07 05:53:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|13
1620366830000|2021-05-07 05:53:50|||||||||44
1620366840000|2021-05-07 05:54:00|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.48|4203.88|123
1620366850000|2021-05-07 05:54:10|||||||||1
1620366860000|2021-05-07 05:54:20|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|51
1620366870000|2021-05-07 05:54:30|||||||||4
1620366880000|2021-05-07 05:54:40|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|17
1620366900000|2021-05-07 05:55:00|4205.1|4204.5|4205.35|4204.75|4205.48|4204.88|4205.1|4204.5|27
1620366910000|2021-05-07 05:55:10|4205.48|4204.88|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|8
1620366920000|2021-05-07 05:55:20|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|31
1620366930000|2021-05-07 05:55:30|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|6
1620366940000|2021-05-07 05:55:40|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|2
1620366950000|2021-05-07 05:55:50|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|5
1620366970000|2021-05-07 05:56:10|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|23
1620366980000|2021-05-07 05:56:20|||||||||2
1620367000000|2021-05-07 05:56:40|||||||||14
1620367010000|2021-05-07 05:56:50|||||||||1
1620367020000|2021-05-07 05:57:00|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|14
1620367030000|2021-05-07 05:57:10|||||||||1
1620367040000|2021-05-07 05:57:20|||||||||30
1620367060000|2021-05-07 05:57:40|||||||||4
1620367070000|2021-05-07 05:57:50|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|12
1620367080000|2021-05-07 05:58:00|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|6
1620367090000|2021-05-07 05:58:10|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|6
1620367100000|2021-05-07 05:58:20|||||||||3
1620367110000|2021-05-07 05:58:30|||||||||1
1620367120000|2021-05-07 05:58:40|||||||||11
1620367130000|2021-05-07 05:58:50|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|30
1620367140000|2021-05-07 05:59:00|||||||||1
1620367160000|2021-05-07 05:59:20|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|27
1620367170000|2021-05-07 05:59:30|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|20
1620367180000|2021-05-07 05:59:40|||||||||2
1620367190000|2021-05-07 05:59:50|||||||||5
1620367200000|2021-05-07 06:00:00|4205.23|4204.63|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|86
1620367210000|2021-05-07 06:00:10|||||||||11
1620367220000|2021-05-07 06:00:20|||||||||2
1620367230000|2021-05-07 06:00:30|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|70
1620367250000|2021-05-07 06:00:50|||||||||5
1620367260000|2021-05-07 06:01:00|4205.23|4204.63|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|38
1620367270000|2021-05-07 06:01:10|4205.73|4205.13|4206.23|4205.63|4206.23|4205.63|4205.73|4205.13|75
1620367280000|2021-05-07 06:01:20|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|36
1620367290000|2021-05-07 06:01:30|||||||||1
1620367300000|2021-05-07 06:01:40|4205.73|4205.13|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|22
1620367310000|2021-05-07 06:01:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|11
1620367320000|2021-05-07 06:02:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|56
1620367330000|2021-05-07 06:02:10|4205.73|4205.13|4205.23|4204.63|4205.73|4205.13|4205.23|4204.63|73
1620367340000|2021-05-07 06:02:20|||||||||20
1620367350000|2021-05-07 06:02:30|||||||||13
1620367360000|2021-05-07 06:02:40|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|15
1620367380000|2021-05-07 06:03:00|4204.98|4204.38|4204.6|4204|4204.98|4204.38|4204.48|4203.88|55
1620367390000|2021-05-07 06:03:10|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|17
1620367400000|2021-05-07 06:03:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|13
1620367420000|2021-05-07 06:03:40|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|8
1620367430000|2021-05-07 06:03:50|||||||||3
1620367450000|2021-05-07 06:04:10|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|68
1620367460000|2021-05-07 06:04:20|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|12
1620367470000|2021-05-07 06:04:30|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|49
1620367480000|2021-05-07 06:04:40|||||||||20
1620367490000|2021-05-07 06:04:50|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4203.98|4203.38|80
1620367500000|2021-05-07 06:05:00|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|41
1620367520000|2021-05-07 06:05:20|||||||||1
1620367530000|2021-05-07 06:05:30|4204.23|4203.63|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|21
1620367540000|2021-05-07 06:05:40|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|27
1620367550000|2021-05-07 06:05:50|||||||||2
1620367560000|2021-05-07 06:06:00|||||||||1
1620367570000|2021-05-07 06:06:10|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|16
1620367580000|2021-05-07 06:06:20|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|29
1620367590000|2021-05-07 06:06:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|25
1620367600000|2021-05-07 06:06:40|||||||||4
1620367610000|2021-05-07 06:06:50|4204.85|4204.25|4204.98|4204.38|4205.1|4204.5|4204.85|4204.25|38
1620367620000|2021-05-07 06:07:00|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|24
1620367630000|2021-05-07 06:07:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|13
1620367640000|2021-05-07 06:07:20|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|28
1620367650000|2021-05-07 06:07:30|||||||||6
1620367670000|2021-05-07 06:07:50|||||||||2
1620367680000|2021-05-07 06:08:00|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|14
1620367690000|2021-05-07 06:08:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|6
1620367700000|2021-05-07 06:08:20|||||||||44
1620367710000|2021-05-07 06:08:30|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|12
1620367720000|2021-05-07 06:08:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|18
1620367730000|2021-05-07 06:08:50|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|3
1620367740000|2021-05-07 06:09:00|4205.35|4204.75|4205.73|4205.13|4205.73|4205.13|4205.35|4204.75|36
1620367750000|2021-05-07 06:09:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|36
1620367760000|2021-05-07 06:09:20|||||||||7
1620367770000|2021-05-07 06:09:30|||||||||3
1620367780000|2021-05-07 06:09:40|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|34
1620367790000|2021-05-07 06:09:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|23
1620367800000|2021-05-07 06:10:00|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|58
1620367810000|2021-05-07 06:10:10|4206.35|4205.75|4205.98|4205.38|4206.48|4205.88|4205.98|4205.38|37
1620367820000|2021-05-07 06:10:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|12
1620367830000|2021-05-07 06:10:30|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|5
1620367840000|2021-05-07 06:10:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|7
1620367850000|2021-05-07 06:10:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|31
1620367860000|2021-05-07 06:11:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|39
1620367870000|2021-05-07 06:11:10|4204.85|4204.25|4204.48|4203.88|4204.85|4204.25|4204.48|4203.88|67
1620367880000|2021-05-07 06:11:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|11
1620367890000|2021-05-07 06:11:30|4204.98|4204.38|4204.48|4203.88|4204.98|4204.38|4204.48|4203.88|26
1620367900000|2021-05-07 06:11:40|4204.6|4204|4204.48|4203.88|4204.85|4204.25|4204.48|4203.88|11
1620367910000|2021-05-07 06:11:50|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|35
1620367920000|2021-05-07 06:12:00|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|8
1620367930000|2021-05-07 06:12:10|4204.35|4203.75|4204.48|4203.88|4204.73|4204.13|4204.35|4203.75|23
1620367940000|2021-05-07 06:12:20|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|20
1620367960000|2021-05-07 06:12:40|||||||||2
1620367970000|2021-05-07 06:12:50|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|21
1620367980000|2021-05-07 06:13:00|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|32
1620367990000|2021-05-07 06:13:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|11
1620368000000|2021-05-07 06:13:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|28
1620368020000|2021-05-07 06:13:40|||||||||2
1620368030000|2021-05-07 06:13:50|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.1|4203.5|22
1620368040000|2021-05-07 06:14:00|4203.98|4203.38|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|25
1620368050000|2021-05-07 06:14:10|4204.1|4203.5|4204.48|4203.88|4204.48|4203.88|4204.1|4203.5|14
1620368060000|2021-05-07 06:14:20|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|13
1620368070000|2021-05-07 06:14:30|4204.35|4203.75|4203.98|4203.38|4204.35|4203.75|4203.98|4203.38|38
1620368080000|2021-05-07 06:14:40|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|19
1620368090000|2021-05-07 06:14:50|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|21
1620368100000|2021-05-07 06:15:00|4204.6|4204|4204.23|4203.63|4204.6|4204|4204.23|4203.63|76
1620368110000|2021-05-07 06:15:10|||||||||11
1620368120000|2021-05-07 06:15:20|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|42
1620368140000|2021-05-07 06:15:40|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|25
1620368150000|2021-05-07 06:15:50|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|35
1620368160000|2021-05-07 06:16:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|14
1620368170000|2021-05-07 06:16:10|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|32
1620368180000|2021-05-07 06:16:20|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|39
1620368190000|2021-05-07 06:16:30|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|6
1620368210000|2021-05-07 06:16:50|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|27
1620368220000|2021-05-07 06:17:00|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|7
1620368230000|2021-05-07 06:17:10|4204.1|4203.5|4204.23|4203.63|4204.48|4203.88|4204.1|4203.5|37
1620368250000|2021-05-07 06:17:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|10
1620368260000|2021-05-07 06:17:40|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.23|4203.63|42
1620368270000|2021-05-07 06:17:50|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|56
1620368280000|2021-05-07 06:18:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|14
1620368290000|2021-05-07 06:18:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|22
1620368300000|2021-05-07 06:18:20|4204.85|4204.25|4204.85|4204.25|4204.98|4204.38|4204.73|4204.13|8
1620368310000|2021-05-07 06:18:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|3
1620368320000|2021-05-07 06:18:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|20
1620368330000|2021-05-07 06:18:50|||||||||1
1620368340000|2021-05-07 06:19:00|||||||||1
1620368350000|2021-05-07 06:19:10|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|29
1620368360000|2021-05-07 06:19:20|4204.98|4204.38|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|23
1620368370000|2021-05-07 06:19:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|17
1620368380000|2021-05-07 06:19:40|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|10
1620368390000|2021-05-07 06:19:50|4204.23|4203.63|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|19
1620368400000|2021-05-07 06:20:00|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|11
1620368420000|2021-05-07 06:20:20|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|67
1620368430000|2021-05-07 06:20:30|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|69
1620368440000|2021-05-07 06:20:40|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|17
1620368450000|2021-05-07 06:20:50|4204.35|4203.75|4204.48|4203.88|4204.6|4204|4204.23|4203.63|31
1620368460000|2021-05-07 06:21:00|4204.23|4203.63|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|51
1620368470000|2021-05-07 06:21:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|0
1620368480000|2021-05-07 06:21:20|||||||||23
1620368490000|2021-05-07 06:21:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|19
1620368500000|2021-05-07 06:21:40|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|22
1620368520000|2021-05-07 06:22:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|24
1620368530000|2021-05-07 06:22:10|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|4
1620368540000|2021-05-07 06:22:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|11
1620368550000|2021-05-07 06:22:30|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|11
1620368560000|2021-05-07 06:22:40|4204.6|4204|4204.6|4204|4204.73|4204.13|4204.48|4203.88|5
1620368570000|2021-05-07 06:22:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|0
1620368580000|2021-05-07 06:23:00|||||||||21
1620368590000|2021-05-07 06:23:10|||||||||2
1620368600000|2021-05-07 06:23:20|||||||||1
1620368610000|2021-05-07 06:23:30|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|38
1620368620000|2021-05-07 06:23:40|||||||||4
1620368630000|2021-05-07 06:23:50|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|11
1620368640000|2021-05-07 06:24:00|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|14
1620368650000|2021-05-07 06:24:10|||||||||1
1620368660000|2021-05-07 06:24:20|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|20
1620368670000|2021-05-07 06:24:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|4
1620368680000|2021-05-07 06:24:40|||||||||1
1620368690000|2021-05-07 06:24:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|16
1620368700000|2021-05-07 06:25:00|4204.6|4204|4204.23|4203.63|4204.73|4204.13|4204.23|4203.63|60
1620368710000|2021-05-07 06:25:10|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.1|4203.5|25
1620368720000|2021-05-07 06:25:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|18
1620368730000|2021-05-07 06:25:30|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|26
1620368740000|2021-05-07 06:25:40|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|54
1620368750000|2021-05-07 06:25:50|4204.23|4203.63|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|11
1620368760000|2021-05-07 06:26:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|9
1620368770000|2021-05-07 06:26:10|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|8
1620368780000|2021-05-07 06:26:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|26
1620368790000|2021-05-07 06:26:30|4203.73|4203.13|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|15
1620368800000|2021-05-07 06:26:40|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|17
1620368810000|2021-05-07 06:26:50|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|11
1620368830000|2021-05-07 06:27:10|||||||||6
1620368840000|2021-05-07 06:27:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|20
1620368870000|2021-05-07 06:27:50|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|20
1620368880000|2021-05-07 06:28:00|||||||||2
1620368890000|2021-05-07 06:28:10|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|68
1620368900000|2021-05-07 06:28:20|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|33
1620368910000|2021-05-07 06:28:30|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|17
1620368920000|2021-05-07 06:28:40|||||||||1
1620368930000|2021-05-07 06:28:50|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|30
1620368940000|2021-05-07 06:29:00|||||||||8
1620368950000|2021-05-07 06:29:10|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|25
1620368960000|2021-05-07 06:29:20|4203.73|4203.13|4203.48|4202.88|4203.98|4203.38|4203.48|4202.88|87
1620368970000|2021-05-07 06:29:30|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|20
1620368980000|2021-05-07 06:29:40|4203.73|4203.13|4203.6|4203|4203.73|4203.13|4203.6|4203|23
1620368990000|2021-05-07 06:29:50|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|30
1620369000000|2021-05-07 06:30:00|4203.6|4203|4203.98|4203.38|4203.98|4203.38|4203.6|4203|66
1620369010000|2021-05-07 06:30:10|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|32
1620369020000|2021-05-07 06:30:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|28
1620369030000|2021-05-07 06:30:30|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|15
1620369040000|2021-05-07 06:30:40|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|6
1620369050000|2021-05-07 06:30:50|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|5
1620369070000|2021-05-07 06:31:10|||||||||2
1620369080000|2021-05-07 06:31:20|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|14
1620369090000|2021-05-07 06:31:30|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|14
1620369100000|2021-05-07 06:31:40|||||||||4
1620369110000|2021-05-07 06:31:50|||||||||1
1620369120000|2021-05-07 06:32:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|19
1620369130000|2021-05-07 06:32:10|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|11
1620369140000|2021-05-07 06:32:20|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|11
1620369150000|2021-05-07 06:32:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|43
1620369160000|2021-05-07 06:32:40|||||||||11
1620369170000|2021-05-07 06:32:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|49
1620369180000|2021-05-07 06:33:00|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|14
1620369190000|2021-05-07 06:33:10|4204.23|4203.63|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|17
1620369210000|2021-05-07 06:33:30|||||||||6
1620369230000|2021-05-07 06:33:50|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|30
1620369240000|2021-05-07 06:34:00|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|39
1620369260000|2021-05-07 06:34:20|4204.35|4203.75|4204.48|4203.88|4204.6|4204|4204.23|4203.63|31
1620369270000|2021-05-07 06:34:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|6
1620369280000|2021-05-07 06:34:40|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|6
1620369290000|2021-05-07 06:34:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|14
1620369300000|2021-05-07 06:35:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|41
1620369310000|2021-05-07 06:35:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|55
1620369320000|2021-05-07 06:35:20|||||||||11
1620369350000|2021-05-07 06:35:50|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|22
1620369360000|2021-05-07 06:36:00|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|7
1620369390000|2021-05-07 06:36:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|7
1620369400000|2021-05-07 06:36:40|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|12
1620369410000|2021-05-07 06:36:50|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|27
1620369430000|2021-05-07 06:37:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|43
1620369450000|2021-05-07 06:37:30|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|6
1620369460000|2021-05-07 06:37:40|||||||||1
1620369470000|2021-05-07 06:37:50|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|22
1620369480000|2021-05-07 06:38:00|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|9
1620369500000|2021-05-07 06:38:20|||||||||12
1620369520000|2021-05-07 06:38:40|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|16
1620369530000|2021-05-07 06:38:50|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|17
1620369540000|2021-05-07 06:39:00|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|68
1620369550000|2021-05-07 06:39:10|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|16
1620369570000|2021-05-07 06:39:30|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|40
1620369580000|2021-05-07 06:39:40|||||||||1
1620369590000|2021-05-07 06:39:50|||||||||2
1620369600000|2021-05-07 06:40:00|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|5
1620369630000|2021-05-07 06:40:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|18
1620369640000|2021-05-07 06:40:40|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|29
1620369650000|2021-05-07 06:40:50|||||||||1
1620369660000|2021-05-07 06:41:00|||||||||18
1620369670000|2021-05-07 06:41:10|||||||||1
1620369680000|2021-05-07 06:41:20|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|26
1620369690000|2021-05-07 06:41:30|||||||||13
1620369710000|2021-05-07 06:41:50|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|31
1620369720000|2021-05-07 06:42:00|4204.35|4203.75|4204.35|4203.75|4204.48|4203.88|4204.35|4203.75|5
1620369730000|2021-05-07 06:42:10|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|5
1620369740000|2021-05-07 06:42:20|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|2
1620369760000|2021-05-07 06:42:40|||||||||8
1620369770000|2021-05-07 06:42:50|||||||||3
1620369780000|2021-05-07 06:43:00|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|15
1620369800000|2021-05-07 06:43:20|||||||||8
1620369810000|2021-05-07 06:43:30|||||||||1
1620369820000|2021-05-07 06:43:40|||||||||1
1620369830000|2021-05-07 06:43:50|||||||||1
1620369840000|2021-05-07 06:44:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|24
1620369870000|2021-05-07 06:44:30|||||||||27
1620369880000|2021-05-07 06:44:40|||||||||1
1620369900000|2021-05-07 06:45:00|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|10
1620369910000|2021-05-07 06:45:10|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|112
1620369920000|2021-05-07 06:45:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|125
1620369940000|2021-05-07 06:45:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|3
1620369960000|2021-05-07 06:46:00|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|18
1620369980000|2021-05-07 06:46:20|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|10
1620369990000|2021-05-07 06:46:30|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|5
1620370000000|2021-05-07 06:46:40|||||||||2
1620370010000|2021-05-07 06:46:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|8
1620370020000|2021-05-07 06:47:00|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|32
1620370030000|2021-05-07 06:47:10|||||||||8
1620370040000|2021-05-07 06:47:20|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|5
1620370050000|2021-05-07 06:47:30|4204.85|4204.25|4204.48|4203.88|4204.85|4204.25|4204.48|4203.88|20
1620370080000|2021-05-07 06:48:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|8
1620370100000|2021-05-07 06:48:20|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|5
1620370110000|2021-05-07 06:48:30|||||||||2
1620370140000|2021-05-07 06:49:00|||||||||1
1620370150000|2021-05-07 06:49:10|||||||||1
1620370160000|2021-05-07 06:49:20|||||||||1
1620370170000|2021-05-07 06:49:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|8
1620370180000|2021-05-07 06:49:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|23
1620370190000|2021-05-07 06:49:50|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|8
1620370210000|2021-05-07 06:50:10|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|11
1620370220000|2021-05-07 06:50:20|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|19
1620370230000|2021-05-07 06:50:30|4205.1|4204.5|4204.73|4204.13|4205.23|4204.63|4204.73|4204.13|77
1620370260000|2021-05-07 06:51:00|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|26
1620370270000|2021-05-07 06:51:10|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|158
1620370280000|2021-05-07 06:51:20|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|31
1620370290000|2021-05-07 06:51:30|||||||||17
1620370300000|2021-05-07 06:51:40|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|15
1620370310000|2021-05-07 06:51:50|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|79
1620370320000|2021-05-07 06:52:00|||||||||1
1620370330000|2021-05-07 06:52:10|4203.48|4202.88|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|23
1620370340000|2021-05-07 06:52:20|||||||||2
1620370350000|2021-05-07 06:52:30|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|41
1620370360000|2021-05-07 06:52:40|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|10
1620370370000|2021-05-07 06:52:50|||||||||1
1620370380000|2021-05-07 06:53:00|||||||||10
1620370390000|2021-05-07 06:53:10|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|49
1620370400000|2021-05-07 06:53:20|||||||||1
1620370430000|2021-05-07 06:53:50|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|20
1620370440000|2021-05-07 06:54:00|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|65
1620370450000|2021-05-07 06:54:10|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|16
1620370460000|2021-05-07 06:54:20|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|8
1620370470000|2021-05-07 06:54:30|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|104
1620370480000|2021-05-07 06:54:40|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|22
1620370490000|2021-05-07 06:54:50|||||||||4
1620370500000|2021-05-07 06:55:00|||||||||9
1620370520000|2021-05-07 06:55:20|4204.23|4203.63|4203.73|4203.13|4204.23|4203.63|4203.73|4203.13|91
1620370530000|2021-05-07 06:55:30|||||||||10
1620370540000|2021-05-07 06:55:40|||||||||39
1620370550000|2021-05-07 06:55:50|4203.98|4203.38|4203.85|4203.25|4203.98|4203.38|4203.85|4203.25|43
1620370560000|2021-05-07 06:56:00|4203.73|4203.13|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|22
1620370580000|2021-05-07 06:56:20|4203.73|4203.13|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|55
1620370590000|2021-05-07 06:56:30|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|5
1620370600000|2021-05-07 06:56:40|||||||||9
1620370610000|2021-05-07 06:56:50|4203.85|4203.25|4203.85|4203.25|4203.85|4203.25|4203.85|4203.25|29
1620370620000|2021-05-07 06:57:00|4203.73|4203.13|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|2
1620370630000|2021-05-07 06:57:10|||||||||5
1620370640000|2021-05-07 06:57:20|||||||||5
1620370650000|2021-05-07 06:57:30|4203.73|4203.13|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|43
1620370660000|2021-05-07 06:57:40|||||||||1
1620370670000|2021-05-07 06:57:50|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|32
1620370680000|2021-05-07 06:58:00|||||||||17
1620370690000|2021-05-07 06:58:10|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|35
1620370700000|2021-05-07 06:58:20|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|48
1620370710000|2021-05-07 06:58:30|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|68
1620370720000|2021-05-07 06:58:40|||||||||33
1620370730000|2021-05-07 06:58:50|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|78
1620370740000|2021-05-07 06:59:00|4202.48|4201.88|4202.48|4201.88|4202.6|4202|4202.48|4201.88|163
1620370750000|2021-05-07 06:59:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|21
1620370760000|2021-05-07 06:59:20|||||||||18
1620370770000|2021-05-07 06:59:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|50
1620370780000|2021-05-07 06:59:40|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|50
1620370790000|2021-05-07 06:59:50|4203.23|4202.63|4204.48|4203.88|4204.73|4204.13|4203.23|4202.63|262
1620370800000|2021-05-07 07:00:00|4204.73|4204.13|4204.23|4203.63|4204.73|4204.13|4203.73|4203.13|443
1620370810000|2021-05-07 07:00:10|4203.98|4203.38|4204.48|4203.88|4204.48|4203.88|4203.98|4203.38|203
1620370820000|2021-05-07 07:00:20|4204.6|4204|4204.23|4203.63|4204.6|4204|4204.23|4203.63|262
1620370830000|2021-05-07 07:00:30|4204.73|4204.13|4204.23|4203.63|4204.98|4204.38|4203.98|4203.38|275
1620370840000|2021-05-07 07:00:40|4203.98|4203.38|4203.48|4202.88|4204.23|4203.63|4203.23|4202.63|148
1620370850000|2021-05-07 07:00:50|4203.35|4202.75|4203.48|4202.88|4203.6|4203|4203.35|4202.75|124
1620370860000|2021-05-07 07:01:00|4203.6|4203|4203.23|4202.63|4203.73|4203.13|4203.23|4202.63|275
1620370870000|2021-05-07 07:01:10|4203.48|4202.88|4203.23|4202.63|4203.6|4203|4202.98|4202.38|130
1620370880000|2021-05-07 07:01:20|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|110
1620370890000|2021-05-07 07:01:30|4203.1|4202.5|4203.23|4202.63|4203.48|4202.88|4203.1|4202.5|82
1620370900000|2021-05-07 07:01:40|4203.48|4202.88|4203.6|4203|4203.73|4203.13|4203.23|4202.63|89
1620370910000|2021-05-07 07:01:50|4203.73|4203.13|4203.98|4203.38|4204.23|4203.63|4203.73|4203.13|84
1620370920000|2021-05-07 07:02:00|4204.23|4203.63|4203.85|4203.25|4204.23|4203.63|4203.73|4203.13|64
1620370930000|2021-05-07 07:02:10|4203.98|4203.38|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|23
1620370940000|2021-05-07 07:02:20|4203.48|4202.88|4203.23|4202.63|4203.48|4202.88|4202.98|4202.38|109
1620370950000|2021-05-07 07:02:30|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.1|4202.5|121
1620370960000|2021-05-07 07:02:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|37
1620370970000|2021-05-07 07:02:50|||||||||13
1620370980000|2021-05-07 07:03:00|4203.23|4202.63|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|62
1620370990000|2021-05-07 07:03:10|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4203.1|4202.5|47
1620371000000|2021-05-07 07:03:20|4203.35|4202.75|4204.23|4203.63|4204.23|4203.63|4203.35|4202.75|109
1620371010000|2021-05-07 07:03:30|4204.35|4203.75|4203.98|4203.38|4204.35|4203.75|4203.98|4203.38|140
1620371020000|2021-05-07 07:03:40|4204.1|4203.5|4204.23|4203.63|4204.48|4203.88|4203.98|4203.38|91
1620371030000|2021-05-07 07:03:50|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4203.98|4203.38|187
1620371040000|2021-05-07 07:04:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|56
1620371050000|2021-05-07 07:04:10|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|5
1620371060000|2021-05-07 07:04:20|4204.35|4203.75|4203.98|4203.38|4204.35|4203.75|4203.98|4203.38|61
1620371070000|2021-05-07 07:04:30|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|27
1620371080000|2021-05-07 07:04:40|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|64
1620371090000|2021-05-07 07:04:50|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|10
1620371100000|2021-05-07 07:05:00|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|34
1620371110000|2021-05-07 07:05:10|4203.48|4202.88|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|99
1620371120000|2021-05-07 07:05:20|4203.48|4202.88|4203.98|4203.38|4203.98|4203.38|4203.48|4202.88|56
1620371130000|2021-05-07 07:05:30|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|47
1620371140000|2021-05-07 07:05:40|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.73|4203.13|85
1620371150000|2021-05-07 07:05:50|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|21
1620371160000|2021-05-07 07:06:00|4204.1|4203.5|4204.73|4204.13|4204.73|4204.13|4203.98|4203.38|83
1620371170000|2021-05-07 07:06:10|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|50
1620371180000|2021-05-07 07:06:20|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|13
1620371190000|2021-05-07 07:06:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|55
1620371200000|2021-05-07 07:06:40|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.85|4204.25|23
1620371210000|2021-05-07 07:06:50|4204.85|4204.25|4204.48|4203.88|4204.85|4204.25|4204.48|4203.88|33
1620371220000|2021-05-07 07:07:00|4204.23|4203.63|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|52
1620371230000|2021-05-07 07:07:10|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|18
1620371240000|2021-05-07 07:07:20|||||||||1
1620371250000|2021-05-07 07:07:30|4204.35|4203.75|4204.35|4203.75|4204.48|4203.88|4204.23|4203.63|39
1620371260000|2021-05-07 07:07:40|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.23|4203.63|56
1620371270000|2021-05-07 07:07:50|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|18
1620371280000|2021-05-07 07:08:00|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|32
1620371290000|2021-05-07 07:08:10|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|54
1620371300000|2021-05-07 07:08:20|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|74
1620371310000|2021-05-07 07:08:30|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|41
1620371320000|2021-05-07 07:08:40|4204.1|4203.5|4203.48|4202.88|4204.1|4203.5|4203.48|4202.88|129
1620371330000|2021-05-07 07:08:50|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|53
1620371340000|2021-05-07 07:09:00|4203.6|4203|4203.73|4203.13|4203.98|4203.38|4203.6|4203|53
1620371350000|2021-05-07 07:09:10|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|23
1620371360000|2021-05-07 07:09:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|42
1620371370000|2021-05-07 07:09:30|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|35
1620371380000|2021-05-07 07:09:40|4203.85|4203.25|4203.85|4203.25|4203.98|4203.38|4203.73|4203.13|31
1620371390000|2021-05-07 07:09:50|4203.98|4203.38|4203.73|4203.13|4203.98|4203.38|4203.48|4202.88|32
1620371400000|2021-05-07 07:10:00|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|53
1620371410000|2021-05-07 07:10:10|4203.85|4203.25|4203.48|4202.88|4203.85|4203.25|4203.48|4202.88|81
1620371420000|2021-05-07 07:10:20|4203.35|4202.75|4202.73|4202.13|4203.35|4202.75|4202.73|4202.13|126
1620371430000|2021-05-07 07:10:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.48|4201.88|128
1620371440000|2021-05-07 07:10:40|4202.6|4202|4201.98|4201.38|4202.73|4202.13|4201.98|4201.38|176
1620371450000|2021-05-07 07:10:50|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.6|4201|190
1620371460000|2021-05-07 07:11:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|36
1620371470000|2021-05-07 07:11:10|4201.6|4201|4202.23|4201.63|4202.23|4201.63|4201.48|4200.88|111
1620371480000|2021-05-07 07:11:20|4201.98|4201.38|4202.23|4201.63|4202.35|4201.75|4201.98|4201.38|91
1620371490000|2021-05-07 07:11:30|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|84
1620371500000|2021-05-07 07:11:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|27
1620371510000|2021-05-07 07:11:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|36
1620371520000|2021-05-07 07:12:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.73|4201.13|60
1620371530000|2021-05-07 07:12:10|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|37
1620371540000|2021-05-07 07:12:20|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.6|4201|54
1620371550000|2021-05-07 07:12:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|69
1620371560000|2021-05-07 07:12:40|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|45
1620371570000|2021-05-07 07:12:50|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|64
1620371580000|2021-05-07 07:13:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.48|4200.88|89
1620371590000|2021-05-07 07:13:10|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|42
1620371600000|2021-05-07 07:13:20|4201.85|4201.25|4202.1|4201.5|4202.23|4201.63|4201.85|4201.25|33
1620371610000|2021-05-07 07:13:30|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|42
1620371620000|2021-05-07 07:13:40|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|52
1620371630000|2021-05-07 07:13:50|4202.35|4201.75|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|76
1620371640000|2021-05-07 07:14:00|4202.73|4202.13|4202.23|4201.63|4202.73|4202.13|4202.23|4201.63|90
1620371650000|2021-05-07 07:14:10|4202.1|4201.5|4201.85|4201.25|4202.23|4201.63|4201.48|4200.88|175
1620371660000|2021-05-07 07:14:20|4201.98|4201.38|4201.48|4200.88|4201.98|4201.38|4201.48|4200.88|94
1620371670000|2021-05-07 07:14:30|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|90
1620371680000|2021-05-07 07:14:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|33
1620371690000|2021-05-07 07:14:50|4201.85|4201.25|4201.48|4200.88|4201.85|4201.25|4201.48|4200.88|57
1620371700000|2021-05-07 07:15:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|72
1620371710000|2021-05-07 07:15:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|52
1620371720000|2021-05-07 07:15:20|4201.35|4200.75|4201.48|4200.88|4201.73|4201.13|4201.23|4200.63|108
1620371730000|2021-05-07 07:15:30|4201.73|4201.13|4201.23|4200.63|4201.73|4201.13|4201.23|4200.63|59
1620371740000|2021-05-07 07:15:40|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.1|4200.5|113
1620371750000|2021-05-07 07:15:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|152
1620371760000|2021-05-07 07:16:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|86
1620371770000|2021-05-07 07:16:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|176
1620371780000|2021-05-07 07:16:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|114
1620371790000|2021-05-07 07:16:30|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|32
1620371800000|2021-05-07 07:16:40|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|60
1620371810000|2021-05-07 07:16:50|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|115
1620371820000|2021-05-07 07:17:00|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|189
1620371830000|2021-05-07 07:17:10|||||||||74
1620371840000|2021-05-07 07:17:20|4199.85|4199.25|4200.23|4199.63|4200.48|4199.88|4199.73|4199.13|220
1620371850000|2021-05-07 07:17:30|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|65
1620371860000|2021-05-07 07:17:40|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|56
1620371870000|2021-05-07 07:17:50|4199.73|4199.13|4199.98|4199.38|4200.23|4199.63|4199.73|4199.13|106
1620371880000|2021-05-07 07:18:00|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|70
1620371890000|2021-05-07 07:18:10|||||||||11
1620371900000|2021-05-07 07:18:20|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|42
1620371910000|2021-05-07 07:18:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|59
1620371920000|2021-05-07 07:18:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|30
1620371930000|2021-05-07 07:18:50|4200.48|4199.88|4200.98|4200.38|4200.98|4200.38|4200.48|4199.88|113
1620371940000|2021-05-07 07:19:00|4200.85|4200.25|4200.98|4200.38|4201.1|4200.5|4200.85|4200.25|31
1620371950000|2021-05-07 07:19:10|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.73|4200.13|22
1620371960000|2021-05-07 07:19:20|4201.23|4200.63|4201.23|4200.63|4201.35|4200.75|4200.98|4200.38|99
1620371970000|2021-05-07 07:19:30|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|44
1620371980000|2021-05-07 07:19:40|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|24
1620371990000|2021-05-07 07:19:50|4200.73|4200.13|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|49
1620372000000|2021-05-07 07:20:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|50
1620372010000|2021-05-07 07:20:10|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|69
1620372020000|2021-05-07 07:20:20|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|21
1620372030000|2021-05-07 07:20:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|27
1620372040000|2021-05-07 07:20:40|4200.35|4199.75|4199.98|4199.38|4200.48|4199.88|4199.98|4199.38|61
1620372050000|2021-05-07 07:20:50|||||||||10
1620372060000|2021-05-07 07:21:00|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|51
1620372070000|2021-05-07 07:21:10|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|71
1620372080000|2021-05-07 07:21:20|4199.73|4199.13|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|38
1620372090000|2021-05-07 07:21:30|4199.6|4199|4199.23|4198.63|4199.73|4199.13|4199.23|4198.63|127
1620372100000|2021-05-07 07:21:40|4198.98|4198.38|4199.23|4198.63|4199.48|4198.88|4198.98|4198.38|213
1620372110000|2021-05-07 07:21:50|4199.48|4198.88|4199.23|4198.63|4199.48|4198.88|4198.98|4198.38|72
1620372120000|2021-05-07 07:22:00|4198.98|4198.38|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|112
1620372130000|2021-05-07 07:22:10|4199.35|4198.75|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|62
1620372140000|2021-05-07 07:22:20|||||||||6
1620372150000|2021-05-07 07:22:30|4199.1|4198.5|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|127
1620372160000|2021-05-07 07:22:40|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|80
1620372170000|2021-05-07 07:22:50|4198.98|4198.38|4199.98|4199.38|4199.98|4199.38|4198.98|4198.38|144
1620372180000|2021-05-07 07:23:00|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.6|4199|78
1620372190000|2021-05-07 07:23:10|4199.6|4199|4199.98|4199.38|4199.98|4199.38|4199.6|4199|78
1620372200000|2021-05-07 07:23:20|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|54
1620372210000|2021-05-07 07:23:30|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|33
1620372220000|2021-05-07 07:23:40|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|14
1620372230000|2021-05-07 07:23:50|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|2
1620372240000|2021-05-07 07:24:00|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|54
1620372250000|2021-05-07 07:24:10|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|12
1620372260000|2021-05-07 07:24:20|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|16
1620372270000|2021-05-07 07:24:30|4199.35|4198.75|4199.73|4199.13|4199.73|4199.13|4199.35|4198.75|47
1620372280000|2021-05-07 07:24:40|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.48|4198.88|74
1620372290000|2021-05-07 07:24:50|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|45
1620372300000|2021-05-07 07:25:00|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.85|4199.25|67
1620372310000|2021-05-07 07:25:10|4200.1|4199.5|4200.1|4199.5|4200.23|4199.63|4199.98|4199.38|54
1620372320000|2021-05-07 07:25:20|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|47
1620372330000|2021-05-07 07:25:30|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|16
1620372340000|2021-05-07 07:25:40|4200.73|4200.13|4200.98|4200.38|4201.23|4200.63|4200.73|4200.13|78
1620372350000|2021-05-07 07:25:50|||||||||4
1620372360000|2021-05-07 07:26:00|4200.73|4200.13|4200.48|4199.88|4200.98|4200.38|4200.48|4199.88|79
1620372370000|2021-05-07 07:26:10|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|37
1620372380000|2021-05-07 07:26:20|||||||||3
1620372390000|2021-05-07 07:26:30|4200.35|4199.75|4200.6|4200|4200.73|4200.13|4200.23|4199.63|40
1620372400000|2021-05-07 07:26:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|40
1620372410000|2021-05-07 07:26:50|||||||||10
1620372420000|2021-05-07 07:27:00|4200.35|4199.75|4200.48|4199.88|4200.73|4200.13|4200.23|4199.63|70
1620372430000|2021-05-07 07:27:10|4200.23|4199.63|4200.48|4199.88|4200.6|4200|4200.23|4199.63|95
1620372440000|2021-05-07 07:27:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|23
1620372460000|2021-05-07 07:27:40|4200.98|4200.38|4201.23|4200.63|4201.35|4200.75|4200.98|4200.38|74
1620372470000|2021-05-07 07:27:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|16
1620372480000|2021-05-07 07:28:00|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|48
1620372490000|2021-05-07 07:28:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.35|4200.75|76
1620372500000|2021-05-07 07:28:20|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|48
1620372510000|2021-05-07 07:28:30|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|42
1620372520000|2021-05-07 07:28:40|4201.73|4201.13|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|48
1620372530000|2021-05-07 07:28:50|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|32
1620372540000|2021-05-07 07:29:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|23
1620372550000|2021-05-07 07:29:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|16
1620372560000|2021-05-07 07:29:20|||||||||9
1620372570000|2021-05-07 07:29:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|28
1620372580000|2021-05-07 07:29:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|29
1620372590000|2021-05-07 07:29:50|||||||||13
1620372600000|2021-05-07 07:30:00|||||||||2
1620372610000|2021-05-07 07:30:10|4201.6|4201|4201.23|4200.63|4201.6|4201|4200.98|4200.38|123
1620372620000|2021-05-07 07:30:20|||||||||39
1620372630000|2021-05-07 07:30:30|4201.35|4200.75|4201.48|4200.88|4201.73|4201.13|4201.35|4200.75|57
1620372640000|2021-05-07 07:30:40|||||||||8
1620372650000|2021-05-07 07:30:50|||||||||54
1620372660000|2021-05-07 07:31:00|4201.35|4200.75|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|93
1620372670000|2021-05-07 07:31:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|64
1620372680000|2021-05-07 07:31:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|91
1620372690000|2021-05-07 07:31:30|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|62
1620372700000|2021-05-07 07:31:40|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.6|4201|19
1620372710000|2021-05-07 07:31:50|4201.48|4200.88|4201.73|4201.13|4201.98|4201.38|4201.48|4200.88|51
1620372720000|2021-05-07 07:32:00|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|42
1620372730000|2021-05-07 07:32:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.23|4200.63|64
1620372740000|2021-05-07 07:32:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|20
1620372750000|2021-05-07 07:32:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.6|4201|34
1620372760000|2021-05-07 07:32:40|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|19
1620372780000|2021-05-07 07:33:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|63
1620372790000|2021-05-07 07:33:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|23
1620372800000|2021-05-07 07:33:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|0
1620372810000|2021-05-07 07:33:30|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|36
1620372820000|2021-05-07 07:33:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|24
1620372830000|2021-05-07 07:33:50|||||||||4
1620372840000|2021-05-07 07:34:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|60
1620372850000|2021-05-07 07:34:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|33
1620372860000|2021-05-07 07:34:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|38
1620372870000|2021-05-07 07:34:30|4202.73|4202.13|4202.23|4201.63|4202.73|4202.13|4202.23|4201.63|108
1620372880000|2021-05-07 07:34:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|79
1620372890000|2021-05-07 07:34:50|||||||||2
1620372900000|2021-05-07 07:35:00|||||||||21
1620372910000|2021-05-07 07:35:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|94
1620372930000|2021-05-07 07:35:30|||||||||4
1620372940000|2021-05-07 07:35:40|4201.73|4201.13|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|294
1620372950000|2021-05-07 07:35:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|35
1620372970000|2021-05-07 07:36:10|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|24
1620372980000|2021-05-07 07:36:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4201.98|4201.38|48
1620372990000|2021-05-07 07:36:30|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|7
1620373000000|2021-05-07 07:36:40|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|18
1620373030000|2021-05-07 07:37:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|37
1620373040000|2021-05-07 07:37:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|18
1620373050000|2021-05-07 07:37:30|4202.1|4201.5|4202.48|4201.88|4202.48|4201.88|4202.1|4201.5|31
1620373060000|2021-05-07 07:37:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|4
1620373070000|2021-05-07 07:37:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|75
1620373080000|2021-05-07 07:38:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|23
1620373090000|2021-05-07 07:38:10|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|19
1620373100000|2021-05-07 07:38:20|4202.1|4201.5|4202.1|4201.5|4202.23|4201.63|4201.98|4201.38|9
1620373110000|2021-05-07 07:38:30|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4201.98|4201.38|60
1620373120000|2021-05-07 07:38:40|4202.35|4201.75|4202.73|4202.13|4202.73|4202.13|4202.23|4201.63|103
1620373130000|2021-05-07 07:38:50|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|21
1620373140000|2021-05-07 07:39:00|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|77
1620373150000|2021-05-07 07:39:10|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|23
1620373160000|2021-05-07 07:39:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|48
1620373170000|2021-05-07 07:39:30|4202.73|4202.13|4203.23|4202.63|4203.23|4202.63|4202.73|4202.13|43
1620373180000|2021-05-07 07:39:40|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|23
1620373190000|2021-05-07 07:39:50|||||||||7
1620373200000|2021-05-07 07:40:00|||||||||41
1620373210000|2021-05-07 07:40:10|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|31
1620373220000|2021-05-07 07:40:20|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|1
1620373230000|2021-05-07 07:40:30|4202.98|4202.38|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|10
1620373240000|2021-05-07 07:40:40|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.73|4202.13|37
1620373250000|2021-05-07 07:40:50|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|27
1620373260000|2021-05-07 07:41:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|83
1620373270000|2021-05-07 07:41:10|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4201.98|4201.38|81
1620373280000|2021-05-07 07:41:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|34
1620373290000|2021-05-07 07:41:30|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|38
1620373300000|2021-05-07 07:41:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|3
1620373310000|2021-05-07 07:41:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|8
1620373320000|2021-05-07 07:42:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|10
1620373330000|2021-05-07 07:42:10|||||||||5
1620373340000|2021-05-07 07:42:20|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|51
1620373350000|2021-05-07 07:42:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|12
1620373360000|2021-05-07 07:42:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|20
1620373370000|2021-05-07 07:42:50|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|20
1620373380000|2021-05-07 07:43:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|6
1620373390000|2021-05-07 07:43:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|31
1620373400000|2021-05-07 07:43:20|||||||||1
1620373410000|2021-05-07 07:43:30|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|55
1620373420000|2021-05-07 07:43:40|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|67
1620373430000|2021-05-07 07:43:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|20
1620373440000|2021-05-07 07:44:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|21
1620373450000|2021-05-07 07:44:10|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|29
1620373460000|2021-05-07 07:44:20|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|9
1620373470000|2021-05-07 07:44:30|||||||||16
1620373480000|2021-05-07 07:44:40|4201.98|4201.38|4201.48|4200.88|4201.98|4201.38|4201.48|4200.88|63
1620373490000|2021-05-07 07:44:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|3
1620373500000|2021-05-07 07:45:00|4201.85|4201.25|4201.98|4201.38|4202.23|4201.63|4201.85|4201.25|100
1620373520000|2021-05-07 07:45:20|||||||||7
1620373530000|2021-05-07 07:45:30|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|42
1620373540000|2021-05-07 07:45:40|4201.85|4201.25|4201.85|4201.25|4201.98|4201.38|4201.73|4201.13|39
1620373550000|2021-05-07 07:45:50|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|24
1620373560000|2021-05-07 07:46:00|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|37
1620373570000|2021-05-07 07:46:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|5
1620373580000|2021-05-07 07:46:20|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|19
1620373590000|2021-05-07 07:46:30|||||||||2
1620373600000|2021-05-07 07:46:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|25
1620373610000|2021-05-07 07:46:50|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|3
1620373620000|2021-05-07 07:47:00|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|29
1620373630000|2021-05-07 07:47:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|82
1620373640000|2021-05-07 07:47:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|4
1620373650000|2021-05-07 07:47:30|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|19
1620373660000|2021-05-07 07:47:40|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|33
1620373670000|2021-05-07 07:47:50|4201.35|4200.75|4201.48|4200.88|4201.73|4201.13|4201.35|4200.75|29
1620373680000|2021-05-07 07:48:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|24
1620373690000|2021-05-07 07:48:10|||||||||11
1620373700000|2021-05-07 07:48:20|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|37
1620373710000|2021-05-07 07:48:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|40
1620373720000|2021-05-07 07:48:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|8
1620373730000|2021-05-07 07:48:50|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|16
1620373740000|2021-05-07 07:49:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|77
1620373750000|2021-05-07 07:49:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|14
1620373760000|2021-05-07 07:49:20|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|62
1620373770000|2021-05-07 07:49:30|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|49
1620373780000|2021-05-07 07:49:40|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|1
1620373790000|2021-05-07 07:49:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|22
1620373800000|2021-05-07 07:50:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|51
1620373810000|2021-05-07 07:50:10|4201.23|4200.63|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|78
1620373820000|2021-05-07 07:50:20|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|21
1620373830000|2021-05-07 07:50:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|7
1620373840000|2021-05-07 07:50:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|12
1620373850000|2021-05-07 07:50:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|6
1620373860000|2021-05-07 07:51:00|4201.48|4200.88|4201.48|4200.88|4201.6|4201|4201.48|4200.88|44
1620373870000|2021-05-07 07:51:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|21
1620373880000|2021-05-07 07:51:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|33
1620373910000|2021-05-07 07:51:50|||||||||2
1620373920000|2021-05-07 07:52:00|||||||||59
1620373930000|2021-05-07 07:52:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|32
1620373940000|2021-05-07 07:52:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|65
1620373950000|2021-05-07 07:52:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|55
1620373960000|2021-05-07 07:52:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|12
1620373970000|2021-05-07 07:52:50|||||||||52
1620373980000|2021-05-07 07:53:00|||||||||8
1620373990000|2021-05-07 07:53:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|51
1620374000000|2021-05-07 07:53:20|||||||||25
1620374010000|2021-05-07 07:53:30|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|9
1620374020000|2021-05-07 07:53:40|||||||||6
1620374030000|2021-05-07 07:53:50|4202.48|4201.88|4202.98|4202.38|4202.98|4202.38|4202.48|4201.88|91
1620374040000|2021-05-07 07:54:00|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|33
1620374060000|2021-05-07 07:54:20|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|27
1620374070000|2021-05-07 07:54:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|58
1620374080000|2021-05-07 07:54:40|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|21
1620374090000|2021-05-07 07:54:50|||||||||3
1620374100000|2021-05-07 07:55:00|4202.73|4202.13|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|55
1620374110000|2021-05-07 07:55:10|||||||||1
1620374120000|2021-05-07 07:55:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|14
1620374130000|2021-05-07 07:55:30|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|26
1620374140000|2021-05-07 07:55:40|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|14
1620374160000|2021-05-07 07:56:00|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|37
1620374170000|2021-05-07 07:56:10|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|16
1620374190000|2021-05-07 07:56:30|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|1
1620374200000|2021-05-07 07:56:40|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|45
1620374210000|2021-05-07 07:56:50|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|43
1620374230000|2021-05-07 07:57:10|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|52
1620374240000|2021-05-07 07:57:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|8
1620374250000|2021-05-07 07:57:30|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|10
1620374270000|2021-05-07 07:57:50|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|17
1620374280000|2021-05-07 07:58:00|4202.48|4201.88|4202.6|4202|4202.6|4202|4202.48|4201.88|33
1620374290000|2021-05-07 07:58:10|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|40
1620374300000|2021-05-07 07:58:20|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|6
1620374310000|2021-05-07 07:58:30|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|9
1620374320000|2021-05-07 07:58:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|4
1620374330000|2021-05-07 07:58:50|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|26
1620374350000|2021-05-07 07:59:10|||||||||1
1620374360000|2021-05-07 07:59:20|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|71
1620374380000|2021-05-07 07:59:40|||||||||1
1620374390000|2021-05-07 07:59:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|71
1620374400000|2021-05-07 08:00:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|67
1620374410000|2021-05-07 08:00:10|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|96
1620374420000|2021-05-07 08:00:20|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|35
1620374430000|2021-05-07 08:00:30|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|13
1620374440000|2021-05-07 08:00:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|20
1620374450000|2021-05-07 08:00:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|9
1620374460000|2021-05-07 08:01:00|||||||||26
1620374470000|2021-05-07 08:01:10|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|39
1620374490000|2021-05-07 08:01:30|4202.1|4201.5|4201.48|4200.88|4202.1|4201.5|4201.23|4200.63|140
1620374500000|2021-05-07 08:01:40|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|56
1620374510000|2021-05-07 08:01:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|22
1620374520000|2021-05-07 08:02:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|37
1620374530000|2021-05-07 08:02:10|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|33
1620374550000|2021-05-07 08:02:30|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|22
1620374560000|2021-05-07 08:02:40|||||||||1
1620374570000|2021-05-07 08:02:50|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|55
1620374590000|2021-05-07 08:03:10|||||||||33
1620374610000|2021-05-07 08:03:30|||||||||18
1620374620000|2021-05-07 08:03:40|||||||||1
1620374630000|2021-05-07 08:03:50|4201.85|4201.25|4202.23|4201.63|4202.23|4201.63|4201.85|4201.25|32
1620374640000|2021-05-07 08:04:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|3
1620374650000|2021-05-07 08:04:10|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.6|4201|52
1620374660000|2021-05-07 08:04:20|||||||||3
1620374670000|2021-05-07 08:04:30|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|69
1620374680000|2021-05-07 08:04:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|37
1620374690000|2021-05-07 08:04:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|31
1620374710000|2021-05-07 08:05:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|91
1620374720000|2021-05-07 08:05:20|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|26
1620374730000|2021-05-07 08:05:30|||||||||1
1620374740000|2021-05-07 08:05:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.6|4202|31
1620374750000|2021-05-07 08:05:50|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|10
1620374760000|2021-05-07 08:06:00|4202.6|4202|4202.73|4202.13|4202.98|4202.38|4202.48|4201.88|92
1620374770000|2021-05-07 08:06:10|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|31
1620374780000|2021-05-07 08:06:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|29
1620374790000|2021-05-07 08:06:30|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|5
1620374820000|2021-05-07 08:07:00|||||||||1
1620374830000|2021-05-07 08:07:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|47
1620374840000|2021-05-07 08:07:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|11
1620374850000|2021-05-07 08:07:30|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|37
1620374860000|2021-05-07 08:07:40|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|32
1620374870000|2021-05-07 08:07:50|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|52
1620374880000|2021-05-07 08:08:00|||||||||5
1620374890000|2021-05-07 08:08:10|||||||||20
1620374900000|2021-05-07 08:08:20|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|79
1620374910000|2021-05-07 08:08:30|4203.48|4202.88|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|53
1620374920000|2021-05-07 08:08:40|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|66
1620374930000|2021-05-07 08:08:50|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|65
1620374940000|2021-05-07 08:09:00|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|35
1620374950000|2021-05-07 08:09:10|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|5
1620374960000|2021-05-07 08:09:20|||||||||2
1620374970000|2021-05-07 08:09:30|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|32
1620374980000|2021-05-07 08:09:40|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|11
1620374990000|2021-05-07 08:09:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|39
1620375000000|2021-05-07 08:10:00|4203.1|4202.5|4202.73|4202.13|4203.1|4202.5|4202.73|4202.13|43
1620375010000|2021-05-07 08:10:10|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|17
1620375020000|2021-05-07 08:10:20|||||||||14
1620375030000|2021-05-07 08:10:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|28
1620375040000|2021-05-07 08:10:40|||||||||2
1620375050000|2021-05-07 08:10:50|||||||||2
1620375060000|2021-05-07 08:11:00|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|21
1620375070000|2021-05-07 08:11:10|||||||||6
1620375080000|2021-05-07 08:11:20|||||||||2
1620375090000|2021-05-07 08:11:30|||||||||4
1620375100000|2021-05-07 08:11:40|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|27
1620375110000|2021-05-07 08:11:50|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|11
1620375120000|2021-05-07 08:12:00|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|45
1620375130000|2021-05-07 08:12:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|8
1620375140000|2021-05-07 08:12:20|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|32
1620375160000|2021-05-07 08:12:40|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|30
1620375180000|2021-05-07 08:13:00|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|25
1620375200000|2021-05-07 08:13:20|||||||||1
1620375220000|2021-05-07 08:13:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|72
1620375250000|2021-05-07 08:14:10|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|86
1620375260000|2021-05-07 08:14:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|124
1620375270000|2021-05-07 08:14:30|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|78
1620375280000|2021-05-07 08:14:40|4201.85|4201.25|4202.1|4201.5|4202.1|4201.5|4201.85|4201.25|36
1620375290000|2021-05-07 08:14:50|4201.98|4201.38|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|21
1620375300000|2021-05-07 08:15:00|4201.85|4201.25|4201.98|4201.38|4202.1|4201.5|4201.85|4201.25|79
1620375310000|2021-05-07 08:15:10|||||||||34
1620375320000|2021-05-07 08:15:20|||||||||3
1620375330000|2021-05-07 08:15:30|||||||||15
1620375340000|2021-05-07 08:15:40|||||||||2
1620375350000|2021-05-07 08:15:50|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|85
1620375360000|2021-05-07 08:16:00|||||||||53
1620375370000|2021-05-07 08:16:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|39
1620375380000|2021-05-07 08:16:20|||||||||2
1620375390000|2021-05-07 08:16:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|44
1620375400000|2021-05-07 08:16:40|4202.1|4201.5|4201.73|4201.13|4202.23|4201.63|4201.48|4200.88|221
1620375410000|2021-05-07 08:16:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|23
1620375420000|2021-05-07 08:17:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|41
1620375430000|2021-05-07 08:17:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|15
1620375440000|2021-05-07 08:17:20|4202.35|4201.75|4201.98|4201.38|4202.35|4201.75|4201.98|4201.38|79
1620375450000|2021-05-07 08:17:30|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|15
1620375460000|2021-05-07 08:17:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|32
1620375480000|2021-05-07 08:18:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|15
1620375490000|2021-05-07 08:18:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|45
1620375500000|2021-05-07 08:18:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|32
1620375510000|2021-05-07 08:18:30|||||||||13
1620375520000|2021-05-07 08:18:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|19
1620375530000|2021-05-07 08:18:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|27
1620375540000|2021-05-07 08:19:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|7
1620375550000|2021-05-07 08:19:10|||||||||2
1620375560000|2021-05-07 08:19:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|11
1620375570000|2021-05-07 08:19:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|22
1620375590000|2021-05-07 08:19:50|||||||||38
1620375600000|2021-05-07 08:20:00|||||||||43
1620375620000|2021-05-07 08:20:20|||||||||2
1620375630000|2021-05-07 08:20:30|||||||||2
1620375640000|2021-05-07 08:20:40|||||||||1
1620375650000|2021-05-07 08:20:50|||||||||4
1620375670000|2021-05-07 08:21:10|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|18
1620375680000|2021-05-07 08:21:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|22
1620375690000|2021-05-07 08:21:30|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|35
1620375700000|2021-05-07 08:21:40|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|19
1620375710000|2021-05-07 08:21:50|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|69
1620375720000|2021-05-07 08:22:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|10
1620375730000|2021-05-07 08:22:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|46
1620375740000|2021-05-07 08:22:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|79
1620375760000|2021-05-07 08:22:40|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|39
1620375770000|2021-05-07 08:22:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|10
1620375780000|2021-05-07 08:23:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|64
1620375790000|2021-05-07 08:23:10|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|11
1620375800000|2021-05-07 08:23:20|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|20
1620375820000|2021-05-07 08:23:40|4202.6|4202|4202.98|4202.38|4202.98|4202.38|4202.6|4202|64
1620375830000|2021-05-07 08:23:50|||||||||28
1620375840000|2021-05-07 08:24:00|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|56
1620375850000|2021-05-07 08:24:10|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|8
1620375860000|2021-05-07 08:24:20|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|46
1620375870000|2021-05-07 08:24:30|||||||||3
1620375880000|2021-05-07 08:24:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|41
1620375890000|2021-05-07 08:24:50|||||||||27
1620375900000|2021-05-07 08:25:00|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|32
1620375910000|2021-05-07 08:25:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|8
1620375920000|2021-05-07 08:25:20|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|42
1620375930000|2021-05-07 08:25:30|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4
1620375940000|2021-05-07 08:25:40|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|4
1620375960000|2021-05-07 08:26:00|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|5
1620375970000|2021-05-07 08:26:10|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|37
1620375980000|2021-05-07 08:26:20|||||||||19
1620376000000|2021-05-07 08:26:40|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|15
1620376010000|2021-05-07 08:26:50|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|24
1620376020000|2021-05-07 08:27:00|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|39
1620376030000|2021-05-07 08:27:10|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|10
1620376040000|2021-05-07 08:27:20|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|20
1620376050000|2021-05-07 08:27:30|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|25
1620376060000|2021-05-07 08:27:40|4203.48|4202.88|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|19
1620376070000|2021-05-07 08:27:50|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|9
1620376080000|2021-05-07 08:28:00|||||||||1
1620376090000|2021-05-07 08:28:10|||||||||1
1620376100000|2021-05-07 08:28:20|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|60
1620376120000|2021-05-07 08:28:40|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|19
1620376150000|2021-05-07 08:29:10|||||||||37
1620376160000|2021-05-07 08:29:20|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|19
1620376170000|2021-05-07 08:29:30|4203.85|4203.25|4204.23|4203.63|4204.23|4203.63|4203.73|4203.13|100
1620376180000|2021-05-07 08:29:40|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|41
1620376190000|2021-05-07 08:29:50|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|37
1620376200000|2021-05-07 08:30:00|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|34
1620376210000|2021-05-07 08:30:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|15
1620376220000|2021-05-07 08:30:20|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|166
1620376230000|2021-05-07 08:30:30|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|119
1620376240000|2021-05-07 08:30:40|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|12
1620376250000|2021-05-07 08:30:50|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|12
1620376260000|2021-05-07 08:31:00|||||||||21
1620376270000|2021-05-07 08:31:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|25
1620376280000|2021-05-07 08:31:20|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|51
1620376290000|2021-05-07 08:31:30|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|24
1620376300000|2021-05-07 08:31:40|4203.73|4203.13|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|57
1620376310000|2021-05-07 08:31:50|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|64
1620376330000|2021-05-07 08:32:10|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|12
1620376340000|2021-05-07 08:32:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|41
1620376350000|2021-05-07 08:32:30|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|40
1620376360000|2021-05-07 08:32:40|4204.73|4204.13|4204.6|4204|4204.98|4204.38|4204.6|4204|39
1620376370000|2021-05-07 08:32:50|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|21
1620376380000|2021-05-07 08:33:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|40
1620376400000|2021-05-07 08:33:20|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|132
1620376410000|2021-05-07 08:33:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|63
1620376420000|2021-05-07 08:33:40|||||||||7
1620376430000|2021-05-07 08:33:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|31
1620376440000|2021-05-07 08:34:00|4204.73|4204.13|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|9
1620376450000|2021-05-07 08:34:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|30
1620376460000|2021-05-07 08:34:20|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|30
1620376470000|2021-05-07 08:34:30|4204.48|4203.88|4204.48|4203.88|4204.6|4204|4204.48|4203.88|49
1620376480000|2021-05-07 08:34:40|||||||||3
1620376490000|2021-05-07 08:34:50|||||||||1
1620376500000|2021-05-07 08:35:00|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|21
1620376510000|2021-05-07 08:35:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|35
1620376520000|2021-05-07 08:35:20|4204.6|4204|4204.6|4204|4204.73|4204.13|4204.6|4204|32
1620376530000|2021-05-07 08:35:30|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|1
1620376540000|2021-05-07 08:35:40|||||||||5
1620376560000|2021-05-07 08:36:00|||||||||1
1620376570000|2021-05-07 08:36:10|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|23
1620376580000|2021-05-07 08:36:20|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|6
1620376590000|2021-05-07 08:36:30|||||||||6
1620376610000|2021-05-07 08:36:50|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|45
1620376620000|2021-05-07 08:37:00|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|39
1620376630000|2021-05-07 08:37:10|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|28
1620376650000|2021-05-07 08:37:30|||||||||26
1620376660000|2021-05-07 08:37:40|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|39
1620376670000|2021-05-07 08:37:50|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|18
1620376680000|2021-05-07 08:38:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|17
1620376690000|2021-05-07 08:38:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|18
1620376700000|2021-05-07 08:38:20|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|13
1620376710000|2021-05-07 08:38:30|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|11
1620376720000|2021-05-07 08:38:40|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|4
1620376730000|2021-05-07 08:38:50|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|11
1620376740000|2021-05-07 08:39:00|4204.85|4204.25|4205.23|4204.63|4205.23|4204.63|4204.73|4204.13|78
1620376750000|2021-05-07 08:39:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|12
1620376760000|2021-05-07 08:39:20|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|52
1620376770000|2021-05-07 08:39:30|||||||||2
1620376780000|2021-05-07 08:39:40|||||||||1
1620376790000|2021-05-07 08:39:50|||||||||1
1620376800000|2021-05-07 08:40:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|44
1620376810000|2021-05-07 08:40:10|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|25
1620376830000|2021-05-07 08:40:30|||||||||65
1620376840000|2021-05-07 08:40:40|||||||||2
1620376850000|2021-05-07 08:40:50|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|22
1620376860000|2021-05-07 08:41:00|||||||||7
1620376870000|2021-05-07 08:41:10|||||||||45
1620376880000|2021-05-07 08:41:20|||||||||1
1620376890000|2021-05-07 08:41:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|28
1620376900000|2021-05-07 08:41:40|||||||||33
1620376910000|2021-05-07 08:41:50|||||||||4
1620376920000|2021-05-07 08:42:00|||||||||4
1620376930000|2021-05-07 08:42:10|||||||||2
1620376940000|2021-05-07 08:42:20|4205.35|4204.75|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|127
1620376950000|2021-05-07 08:42:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|80
1620376960000|2021-05-07 08:42:40|||||||||14
1620376980000|2021-05-07 08:43:00|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|11
1620376990000|2021-05-07 08:43:10|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|75
1620377000000|2021-05-07 08:43:20|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|47
1620377010000|2021-05-07 08:43:30|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|63
1620377020000|2021-05-07 08:43:40|||||||||5
1620377030000|2021-05-07 08:43:50|||||||||8
1620377040000|2021-05-07 08:44:00|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|68
1620377070000|2021-05-07 08:44:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|29
1620377080000|2021-05-07 08:44:40|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|115
1620377090000|2021-05-07 08:44:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|15
1620377100000|2021-05-07 08:45:00|4205.85|4205.25|4206.73|4206.13|4206.73|4206.13|4205.73|4205.13|276
1620377110000|2021-05-07 08:45:10|4206.6|4206|4206.6|4206|4206.6|4206|4206.6|4206|1
1620377120000|2021-05-07 08:45:20|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|44
1620377130000|2021-05-07 08:45:30|||||||||39
1620377150000|2021-05-07 08:45:50|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|119
1620377160000|2021-05-07 08:46:00|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|50
1620377180000|2021-05-07 08:46:20|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|54
1620377190000|2021-05-07 08:46:30|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|61
1620377210000|2021-05-07 08:46:50|||||||||2
1620377220000|2021-05-07 08:47:00|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|16
1620377230000|2021-05-07 08:47:10|||||||||53
1620377240000|2021-05-07 08:47:20|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|12
1620377250000|2021-05-07 08:47:30|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|28
1620377260000|2021-05-07 08:47:40|||||||||1
1620377270000|2021-05-07 08:47:50|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.6|4205|102
1620377280000|2021-05-07 08:48:00|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|25
1620377290000|2021-05-07 08:48:10|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|20
1620377300000|2021-05-07 08:48:20|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|39
1620377310000|2021-05-07 08:48:30|||||||||1
1620377320000|2021-05-07 08:48:40|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|22
1620377330000|2021-05-07 08:48:50|||||||||24
1620377340000|2021-05-07 08:49:00|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|4
1620377360000|2021-05-07 08:49:20|||||||||2
1620377370000|2021-05-07 08:49:30|4205.48|4204.88|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|217
1620377380000|2021-05-07 08:49:40|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|10
1620377390000|2021-05-07 08:49:50|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|41
1620377400000|2021-05-07 08:50:00|||||||||1
1620377410000|2021-05-07 08:50:10|||||||||3
1620377420000|2021-05-07 08:50:20|||||||||7
1620377430000|2021-05-07 08:50:30|4205.23|4204.63|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|63
1620377450000|2021-05-07 08:50:50|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|47
1620377460000|2021-05-07 08:51:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|71
1620377470000|2021-05-07 08:51:10|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|22
1620377480000|2021-05-07 08:51:20|4205.48|4204.88|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|39
1620377490000|2021-05-07 08:51:30|||||||||1
1620377500000|2021-05-07 08:51:40|||||||||4
1620377510000|2021-05-07 08:51:50|||||||||1
1620377520000|2021-05-07 08:52:00|||||||||4
1620377530000|2021-05-07 08:52:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|45
1620377540000|2021-05-07 08:52:20|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|93
1620377550000|2021-05-07 08:52:30|||||||||3
1620377560000|2021-05-07 08:52:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|15
1620377570000|2021-05-07 08:52:50|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|13
1620377580000|2021-05-07 08:53:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|23
1620377600000|2021-05-07 08:53:20|||||||||13
1620377610000|2021-05-07 08:53:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|11
1620377620000|2021-05-07 08:53:40|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|12
1620377630000|2021-05-07 08:53:50|||||||||2
1620377640000|2021-05-07 08:54:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|135
1620377650000|2021-05-07 08:54:10|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|33
1620377660000|2021-05-07 08:54:20|||||||||19
1620377670000|2021-05-07 08:54:30|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|25
1620377680000|2021-05-07 08:54:40|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|49
1620377690000|2021-05-07 08:54:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|75
1620377700000|2021-05-07 08:55:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|45
1620377710000|2021-05-07 08:55:10|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|52
1620377740000|2021-05-07 08:55:40|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|21
1620377750000|2021-05-07 08:55:50|4204.85|4204.25|4204.98|4204.38|4205.23|4204.63|4204.85|4204.25|28
1620377760000|2021-05-07 08:56:00|||||||||1
1620377770000|2021-05-07 08:56:10|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|12
1620377780000|2021-05-07 08:56:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|83
1620377790000|2021-05-07 08:56:30|||||||||5
1620377810000|2021-05-07 08:56:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|9
1620377820000|2021-05-07 08:57:00|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|23
1620377840000|2021-05-07 08:57:20|||||||||13
1620377850000|2021-05-07 08:57:30|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|27
1620377870000|2021-05-07 08:57:50|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|16
1620377880000|2021-05-07 08:58:00|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|12
1620377890000|2021-05-07 08:58:10|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|6
1620377900000|2021-05-07 08:58:20|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|32
1620377910000|2021-05-07 08:58:30|||||||||3
1620377920000|2021-05-07 08:58:40|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|43
1620377940000|2021-05-07 08:59:00|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|15
1620377950000|2021-05-07 08:59:10|4205.85|4205.25|4205.98|4205.38|4206.23|4205.63|4205.85|4205.25|51
1620377960000|2021-05-07 08:59:20|||||||||6
1620377970000|2021-05-07 08:59:30|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|22
1620377980000|2021-05-07 08:59:40|||||||||10
1620377990000|2021-05-07 08:59:50|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|39
1620378000000|2021-05-07 09:00:00|||||||||21
1620378010000|2021-05-07 09:00:10|4206.23|4205.63|4206.48|4205.88|4206.73|4206.13|4206.23|4205.63|106
1620378020000|2021-05-07 09:00:20|4206.35|4205.75|4205.98|4205.38|4206.35|4205.75|4205.98|4205.38|88
1620378030000|2021-05-07 09:00:30|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|12
1620378050000|2021-05-07 09:00:50|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|23
1620378060000|2021-05-07 09:01:00|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|67
1620378070000|2021-05-07 09:01:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|19
1620378080000|2021-05-07 09:01:20|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|46
1620378090000|2021-05-07 09:01:30|||||||||2
1620378100000|2021-05-07 09:01:40|4206.35|4205.75|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|27
1620378110000|2021-05-07 09:01:50|4205.98|4205.38|4206.23|4205.63|4206.23|4205.63|4205.98|4205.38|20
1620378120000|2021-05-07 09:02:00|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|24
1620378130000|2021-05-07 09:02:10|||||||||6
1620378140000|2021-05-07 09:02:20|||||||||16
1620378160000|2021-05-07 09:02:40|||||||||3
1620378170000|2021-05-07 09:02:50|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|8
1620378180000|2021-05-07 09:03:00|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|36
1620378200000|2021-05-07 09:03:20|||||||||26
1620378210000|2021-05-07 09:03:30|||||||||3
1620378230000|2021-05-07 09:03:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|51
1620378240000|2021-05-07 09:04:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|37
1620378250000|2021-05-07 09:04:10|||||||||2
1620378260000|2021-05-07 09:04:20|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|20
1620378270000|2021-05-07 09:04:30|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|24
1620378280000|2021-05-07 09:04:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|3
1620378290000|2021-05-07 09:04:50|||||||||1
1620378300000|2021-05-07 09:05:00|4205.35|4204.75|4205.73|4205.13|4205.73|4205.13|4205.35|4204.75|24
1620378310000|2021-05-07 09:05:10|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|4
1620378320000|2021-05-07 09:05:20|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|7
1620378330000|2021-05-07 09:05:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|10
1620378340000|2021-05-07 09:05:40|4205.85|4205.25|4205.73|4205.13|4206.23|4205.63|4205.73|4205.13|56
1620378350000|2021-05-07 09:05:50|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|15
1620378360000|2021-05-07 09:06:00|||||||||4
1620378370000|2021-05-07 09:06:10|||||||||25
1620378390000|2021-05-07 09:06:30|4205.73|4205.13|4205.35|4204.75|4205.73|4205.13|4205.23|4204.63|92
1620378400000|2021-05-07 09:06:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|0
1620378410000|2021-05-07 09:06:50|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|14
1620378420000|2021-05-07 09:07:00|||||||||2
1620378430000|2021-05-07 09:07:10|||||||||4
1620378440000|2021-05-07 09:07:20|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|4
1620378450000|2021-05-07 09:07:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|24
1620378460000|2021-05-07 09:07:40|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|25
1620378470000|2021-05-07 09:07:50|4206.1|4205.5|4206.1|4205.5|4206.23|4205.63|4205.98|4205.38|25
1620378480000|2021-05-07 09:08:00|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|28
1620378500000|2021-05-07 09:08:20|4205.48|4204.88|4205.48|4204.88|4205.6|4205|4205.48|4204.88|20
1620378510000|2021-05-07 09:08:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|22
1620378520000|2021-05-07 09:08:40|4205.85|4205.25|4206.23|4205.63|4206.23|4205.63|4205.85|4205.25|23
1620378530000|2021-05-07 09:08:50|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|23
1620378540000|2021-05-07 09:09:00|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|34
1620378550000|2021-05-07 09:09:10|||||||||2
1620378570000|2021-05-07 09:09:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|21
1620378580000|2021-05-07 09:09:40|4205.73|4205.13|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|86
1620378590000|2021-05-07 09:09:50|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|38
1620378600000|2021-05-07 09:10:00|||||||||6
1620378610000|2021-05-07 09:10:10|||||||||13
1620378620000|2021-05-07 09:10:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|7
1620378630000|2021-05-07 09:10:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|56
1620378640000|2021-05-07 09:10:40|4206.1|4205.5|4206.23|4205.63|4206.23|4205.63|4206.1|4205.5|14
1620378650000|2021-05-07 09:10:50|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|9
1620378660000|2021-05-07 09:11:00|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|18
1620378670000|2021-05-07 09:11:10|||||||||13
1620378680000|2021-05-07 09:11:20|||||||||3
1620378690000|2021-05-07 09:11:30|4206.1|4205.5|4205.73|4205.13|4206.1|4205.5|4205.73|4205.13|36
1620378700000|2021-05-07 09:11:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|7
1620378720000|2021-05-07 09:12:00|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|19
1620378730000|2021-05-07 09:12:10|||||||||39
1620378740000|2021-05-07 09:12:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|13
1620378750000|2021-05-07 09:12:30|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|16
1620378760000|2021-05-07 09:12:40|4205.35|4204.75|4205.23|4204.63|4205.35|4204.75|4205.23|4204.63|21
1620378770000|2021-05-07 09:12:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|96
1620378780000|2021-05-07 09:13:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|75
1620378790000|2021-05-07 09:13:10|4205.1|4204.5|4204.73|4204.13|4205.1|4204.5|4204.73|4204.13|23
1620378810000|2021-05-07 09:13:30|||||||||3
1620378820000|2021-05-07 09:13:40|||||||||2
1620378840000|2021-05-07 09:14:00|4204.85|4204.25|4204.85|4204.25|4204.85|4204.25|4204.85|4204.25|1
1620378850000|2021-05-07 09:14:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|116
1620378870000|2021-05-07 09:14:30|||||||||2
1620378880000|2021-05-07 09:14:40|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|19
1620378890000|2021-05-07 09:14:50|||||||||3
1620378910000|2021-05-07 09:15:10|||||||||1
1620378920000|2021-05-07 09:15:20|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|44
1620378930000|2021-05-07 09:15:30|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|41
1620378940000|2021-05-07 09:15:40|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|25
1620378950000|2021-05-07 09:15:50|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|40
1620378960000|2021-05-07 09:16:00|4205.6|4205|4205.23|4204.63|4205.6|4205|4205.23|4204.63|35
1620378990000|2021-05-07 09:16:30|||||||||18
1620379000000|2021-05-07 09:16:40|||||||||1
1620379010000|2021-05-07 09:16:50|4205.48|4204.88|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|73
1620379020000|2021-05-07 09:17:00|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|15
1620379040000|2021-05-07 09:17:20|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.35|4204.75|36
1620379050000|2021-05-07 09:17:30|||||||||2
1620379060000|2021-05-07 09:17:40|4205.23|4204.63|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|12
1620379070000|2021-05-07 09:17:50|||||||||7
1620379100000|2021-05-07 09:18:20|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|15
1620379110000|2021-05-07 09:18:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|51
1620379120000|2021-05-07 09:18:40|4205.73|4205.13|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|39
1620379130000|2021-05-07 09:18:50|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|4
1620379140000|2021-05-07 09:19:00|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.85|4205.25|2
1620379150000|2021-05-07 09:19:10|4205.73|4205.13|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|13
1620379160000|2021-05-07 09:19:20|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|2
1620379170000|2021-05-07 09:19:30|||||||||10
1620379180000|2021-05-07 09:19:40|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|15
1620379190000|2021-05-07 09:19:50|||||||||2
1620379210000|2021-05-07 09:20:10|||||||||31
1620379220000|2021-05-07 09:20:20|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|79
1620379230000|2021-05-07 09:20:30|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|39
1620379240000|2021-05-07 09:20:40|||||||||23
1620379250000|2021-05-07 09:20:50|4206.48|4205.88|4206.48|4205.88|4206.6|4206|4206.48|4205.88|23
1620379270000|2021-05-07 09:21:10|||||||||2
1620379280000|2021-05-07 09:21:20|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|9
1620379310000|2021-05-07 09:21:50|||||||||1
1620379320000|2021-05-07 09:22:00|||||||||3
1620379330000|2021-05-07 09:22:10|||||||||1
1620379340000|2021-05-07 09:22:20|||||||||4
1620379350000|2021-05-07 09:22:30|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|46
1620379360000|2021-05-07 09:22:40|4206.6|4206|4206.6|4206|4206.6|4206|4206.6|4206|39
1620379370000|2021-05-07 09:22:50|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|79
1620379380000|2021-05-07 09:23:00|||||||||26
1620379390000|2021-05-07 09:23:10|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|6
1620379400000|2021-05-07 09:23:20|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|14
1620379410000|2021-05-07 09:23:30|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|6
1620379420000|2021-05-07 09:23:40|||||||||2
1620379430000|2021-05-07 09:23:50|||||||||3
1620379440000|2021-05-07 09:24:00|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|14
1620379450000|2021-05-07 09:24:10|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|49
1620379460000|2021-05-07 09:24:20|||||||||1
1620379470000|2021-05-07 09:24:30|4206.23|4205.63|4206.23|4205.63|4206.35|4205.75|4206.23|4205.63|64
1620379480000|2021-05-07 09:24:40|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|41
1620379490000|2021-05-07 09:24:50|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|14
1620379500000|2021-05-07 09:25:00|4206.35|4205.75|4206.23|4205.63|4206.35|4205.75|4205.98|4205.38|22
1620379510000|2021-05-07 09:25:10|||||||||2
1620379520000|2021-05-07 09:25:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|17
1620379540000|2021-05-07 09:25:40|||||||||76
1620379550000|2021-05-07 09:25:50|||||||||4
1620379560000|2021-05-07 09:26:00|||||||||5
1620379570000|2021-05-07 09:26:10|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|71
1620379580000|2021-05-07 09:26:20|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|20
1620379590000|2021-05-07 09:26:30|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|0
1620379600000|2021-05-07 09:26:40|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|45
1620379610000|2021-05-07 09:26:50|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|211
1620379620000|2021-05-07 09:27:00|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|37
1620379630000|2021-05-07 09:27:10|4206.23|4205.63|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|42
1620379640000|2021-05-07 09:27:20|4206.35|4205.75|4206.48|4205.88|4206.48|4205.88|4206.35|4205.75|2
1620379650000|2021-05-07 09:27:30|||||||||1
1620379660000|2021-05-07 09:27:40|||||||||2
1620379700000|2021-05-07 09:28:20|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|31
1620379710000|2021-05-07 09:28:30|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|32
1620379720000|2021-05-07 09:28:40|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|34
1620379750000|2021-05-07 09:29:10|||||||||2
1620379770000|2021-05-07 09:29:30|||||||||1
1620379780000|2021-05-07 09:29:40|||||||||1
1620379790000|2021-05-07 09:29:50|||||||||11
1620379800000|2021-05-07 09:30:00|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|35
1620379810000|2021-05-07 09:30:10|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|13
1620379820000|2021-05-07 09:30:20|||||||||37
1620379830000|2021-05-07 09:30:30|||||||||2
1620379840000|2021-05-07 09:30:40|||||||||7
1620379850000|2021-05-07 09:30:50|||||||||1
1620379860000|2021-05-07 09:31:00|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|18
1620379870000|2021-05-07 09:31:10|||||||||1
1620379890000|2021-05-07 09:31:30|||||||||2
1620379900000|2021-05-07 09:31:40|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|38
1620379910000|2021-05-07 09:31:50|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|13
1620379920000|2021-05-07 09:32:00|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|239
1620379930000|2021-05-07 09:32:10|4207.35|4206.75|4207.23|4206.63|4207.48|4206.88|4207.23|4206.63|106
1620379940000|2021-05-07 09:32:20|4207.35|4206.75|4207.23|4206.63|4207.48|4206.88|4207.23|4206.63|36
1620379950000|2021-05-07 09:32:30|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|7
1620379960000|2021-05-07 09:32:40|||||||||3
1620379970000|2021-05-07 09:32:50|||||||||3
1620379980000|2021-05-07 09:33:00|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|42
1620379990000|2021-05-07 09:33:10|||||||||21
1620380000000|2021-05-07 09:33:20|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|45
1620380010000|2021-05-07 09:33:30|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|13
1620380020000|2021-05-07 09:33:40|||||||||2
1620380030000|2021-05-07 09:33:50|4207.73|4207.13|4207.48|4206.88|4207.73|4207.13|4207.48|4206.88|25
1620380040000|2021-05-07 09:34:00|4207.6|4207|4207.48|4206.88|4207.6|4207|4207.48|4206.88|4
1620380050000|2021-05-07 09:34:10|||||||||1
1620380060000|2021-05-07 09:34:20|||||||||4
1620380070000|2021-05-07 09:34:30|4207.6|4207|4207.73|4207.13|4207.73|4207.13|4207.6|4207|38
1620380090000|2021-05-07 09:34:50|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|106
1620380100000|2021-05-07 09:35:00|||||||||2
1620380110000|2021-05-07 09:35:10|||||||||1
1620380120000|2021-05-07 09:35:20|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|38
1620380140000|2021-05-07 09:35:40|4207.1|4206.5|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|46
1620380150000|2021-05-07 09:35:50|||||||||5
1620380160000|2021-05-07 09:36:00|||||||||2
1620380170000|2021-05-07 09:36:10|||||||||13
1620380180000|2021-05-07 09:36:20|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|10
1620380190000|2021-05-07 09:36:30|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4207.23|4206.63|34
1620380200000|2021-05-07 09:36:40|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|5
1620380210000|2021-05-07 09:36:50|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4207.23|4206.63|14
1620380220000|2021-05-07 09:37:00|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|34
1620380230000|2021-05-07 09:37:10|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|17
1620380240000|2021-05-07 09:37:20|||||||||26
1620380250000|2021-05-07 09:37:30|4206.6|4206|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|24
1620380260000|2021-05-07 09:37:40|||||||||5
1620380270000|2021-05-07 09:37:50|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|44
1620380280000|2021-05-07 09:38:00|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|23
1620380290000|2021-05-07 09:38:10|||||||||3
1620380300000|2021-05-07 09:38:20|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|26
1620380310000|2021-05-07 09:38:30|4207.1|4206.5|4206.98|4206.38|4207.1|4206.5|4206.98|4206.38|19
1620380320000|2021-05-07 09:38:40|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|2
1620380330000|2021-05-07 09:38:50|||||||||25
1620380360000|2021-05-07 09:39:20|||||||||3
1620380370000|2021-05-07 09:39:30|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|39
1620380390000|2021-05-07 09:39:50|||||||||12
1620380400000|2021-05-07 09:40:00|||||||||23
1620380410000|2021-05-07 09:40:10|||||||||5
1620380430000|2021-05-07 09:40:30|||||||||3
1620380440000|2021-05-07 09:40:40|||||||||103
1620380450000|2021-05-07 09:40:50|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|42
1620380460000|2021-05-07 09:41:00|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4207.23|4206.63|12
1620380470000|2021-05-07 09:41:10|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|18
1620380480000|2021-05-07 09:41:20|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|29
1620380490000|2021-05-07 09:41:30|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|2
1620380500000|2021-05-07 09:41:40|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|19
1620380510000|2021-05-07 09:41:50|||||||||2
1620380520000|2021-05-07 09:42:00|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|54
1620380530000|2021-05-07 09:42:10|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|40
1620380540000|2021-05-07 09:42:20|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|60
1620380560000|2021-05-07 09:42:40|||||||||1
1620380580000|2021-05-07 09:43:00|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|71
1620380590000|2021-05-07 09:43:10|||||||||22
1620380600000|2021-05-07 09:43:20|4206.98|4206.38|4207.48|4206.88|4207.48|4206.88|4206.98|4206.38|107
1620380610000|2021-05-07 09:43:30|||||||||9
1620380630000|2021-05-07 09:43:50|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|17
1620380640000|2021-05-07 09:44:00|||||||||2
1620380650000|2021-05-07 09:44:10|||||||||3
1620380660000|2021-05-07 09:44:20|4207.35|4206.75|4207.23|4206.63|4207.48|4206.88|4207.23|4206.63|41
1620380670000|2021-05-07 09:44:30|||||||||1
1620380690000|2021-05-07 09:44:50|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|50
1620380700000|2021-05-07 09:45:00|||||||||21
1620380710000|2021-05-07 09:45:10|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|9
1620380720000|2021-05-07 09:45:20|4207.35|4206.75|4207.23|4206.63|4207.35|4206.75|4207.23|4206.63|6
1620380750000|2021-05-07 09:45:50|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|24
1620380760000|2021-05-07 09:46:00|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|60
1620380770000|2021-05-07 09:46:10|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|2
1620380780000|2021-05-07 09:46:20|4207.23|4206.63|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|26
1620380790000|2021-05-07 09:46:30|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|7
1620380800000|2021-05-07 09:46:40|4207.1|4206.5|4206.73|4206.13|4207.23|4206.63|4206.73|4206.13|125
1620380810000|2021-05-07 09:46:50|||||||||18
1620380820000|2021-05-07 09:47:00|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|28
1620380830000|2021-05-07 09:47:10|||||||||2
1620380840000|2021-05-07 09:47:20|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|16
1620380850000|2021-05-07 09:47:30|4206.98|4206.38|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|187
1620380860000|2021-05-07 09:47:40|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|15
1620380890000|2021-05-07 09:48:10|||||||||7
1620380900000|2021-05-07 09:48:20|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|19
1620380910000|2021-05-07 09:48:30|||||||||17
1620380920000|2021-05-07 09:48:40|||||||||1
1620380930000|2021-05-07 09:48:50|||||||||1
1620380940000|2021-05-07 09:49:00|4207.1|4206.5|4206.98|4206.38|4207.1|4206.5|4206.98|4206.38|3
1620380960000|2021-05-07 09:49:20|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|23
1620380970000|2021-05-07 09:49:30|||||||||33
1620380980000|2021-05-07 09:49:40|||||||||15
1620380990000|2021-05-07 09:49:50|4206.85|4206.25|4207.23|4206.63|4207.23|4206.63|4206.85|4206.25|23
1620381000000|2021-05-07 09:50:00|4207.1|4206.5|4206.98|4206.38|4207.1|4206.5|4206.98|4206.38|8
1620381010000|2021-05-07 09:50:10|4206.73|4206.13|4206.98|4206.38|4206.98|4206.38|4206.73|4206.13|37
1620381020000|2021-05-07 09:50:20|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|11
1620381030000|2021-05-07 09:50:30|||||||||1
1620381040000|2021-05-07 09:50:40|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|89
1620381050000|2021-05-07 09:50:50|||||||||16
1620381060000|2021-05-07 09:51:00|||||||||5
1620381070000|2021-05-07 09:51:10|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|44
1620381080000|2021-05-07 09:51:20|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|22
1620381090000|2021-05-07 09:51:30|||||||||31
1620381100000|2021-05-07 09:51:40|||||||||3
1620381110000|2021-05-07 09:51:50|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|9
1620381120000|2021-05-07 09:52:00|||||||||7
1620381130000|2021-05-07 09:52:10|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|38
1620381140000|2021-05-07 09:52:20|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|19
1620381150000|2021-05-07 09:52:30|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|26
1620381160000|2021-05-07 09:52:40|4206.6|4206|4206.73|4206.13|4206.73|4206.13|4206.6|4206|5
1620381170000|2021-05-07 09:52:50|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|58
1620381180000|2021-05-07 09:53:00|4206.85|4206.25|4206.73|4206.13|4206.85|4206.25|4206.73|4206.13|17
1620381190000|2021-05-07 09:53:10|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|7
1620381200000|2021-05-07 09:53:20|4207.23|4206.63|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|11
1620381210000|2021-05-07 09:53:30|4207.1|4206.5|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|19
1620381230000|2021-05-07 09:53:50|||||||||10
1620381240000|2021-05-07 09:54:00|4207.23|4206.63|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|78
1620381260000|2021-05-07 09:54:20|||||||||7
1620381270000|2021-05-07 09:54:30|||||||||3
1620381280000|2021-05-07 09:54:40|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4207.1|4206.5|14
1620381290000|2021-05-07 09:54:50|||||||||3
1620381300000|2021-05-07 09:55:00|||||||||1
1620381310000|2021-05-07 09:55:10|||||||||10
1620381320000|2021-05-07 09:55:20|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|31
1620381330000|2021-05-07 09:55:30|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|5
1620381350000|2021-05-07 09:55:50|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|18
1620381360000|2021-05-07 09:56:00|||||||||3
1620381370000|2021-05-07 09:56:10|||||||||4
1620381380000|2021-05-07 09:56:20|4207.1|4206.5|4206.73|4206.13|4207.1|4206.5|4206.73|4206.13|27
1620381390000|2021-05-07 09:56:30|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.85|4206.25|7
1620381400000|2021-05-07 09:56:40|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|31
1620381410000|2021-05-07 09:56:50|4206.48|4205.88|4206.73|4206.13|4206.73|4206.13|4206.48|4205.88|20
1620381420000|2021-05-07 09:57:00|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|4206.48|4205.88|20
1620381430000|2021-05-07 09:57:10|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|4206.73|4206.13|14
1620381440000|2021-05-07 09:57:20|4206.6|4206|4206.48|4205.88|4206.6|4206|4206.48|4205.88|17
1620381460000|2021-05-07 09:57:40|4206.73|4206.13|4206.98|4206.38|4206.98|4206.38|4206.73|4206.13|92
1620381470000|2021-05-07 09:57:50|4206.85|4206.25|4206.98|4206.38|4206.98|4206.38|4206.73|4206.13|21
1620381480000|2021-05-07 09:58:00|4207.23|4206.63|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|96
1620381490000|2021-05-07 09:58:10|4207.73|4207.13|4207.73|4207.13|4207.73|4207.13|4207.48|4206.88|191
1620381500000|2021-05-07 09:58:20|4207.85|4207.25|4207.73|4207.13|4207.98|4207.38|4207.73|4207.13|218
1620381510000|2021-05-07 09:58:30|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|4207.35|4206.75|48
1620381520000|2021-05-07 09:58:40|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4207.23|4206.63|23
1620381530000|2021-05-07 09:58:50|4207.73|4207.13|4207.73|4207.13|4207.98|4207.38|4207.73|4207.13|36
1620381540000|2021-05-07 09:59:00|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.73|4207.13|83
1620381550000|2021-05-07 09:59:10|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|4208.23|4207.63|37
1620381560000|2021-05-07 09:59:20|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|69
1620381570000|2021-05-07 09:59:30|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|59
1620381580000|2021-05-07 09:59:40|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|181
1620381590000|2021-05-07 09:59:50|4209.1|4208.5|4209.48|4208.88|4209.48|4208.88|4208.98|4208.38|122
1620381600000|2021-05-07 10:00:00|4209.23|4208.63|4208.98|4208.38|4209.35|4208.75|4208.98|4208.38|144
1620381610000|2021-05-07 10:00:10|4209.1|4208.5|4209.73|4209.13|4209.73|4209.13|4209.1|4208.5|245
1620381620000|2021-05-07 10:00:20|4209.98|4209.38|4210.73|4210.13|4210.73|4210.13|4209.98|4209.38|208
1620381630000|2021-05-07 10:00:30|4210.6|4210|4210.23|4209.63|4210.73|4210.13|4210.23|4209.63|137
1620381640000|2021-05-07 10:00:40|4210.35|4209.75|4209.98|4209.38|4210.35|4209.75|4209.98|4209.38|93
1620381650000|2021-05-07 10:00:50|4210.23|4209.63|4209.48|4208.88|4210.23|4209.63|4209.48|4208.88|91
1620381660000|2021-05-07 10:01:00|4209.23|4208.63|4208.73|4208.13|4209.48|4208.88|4208.73|4208.13|158
1620381670000|2021-05-07 10:01:10|4208.85|4208.25|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|86
1620381680000|2021-05-07 10:01:20|4208.98|4208.38|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|54
1620381690000|2021-05-07 10:01:30|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|49
1620381700000|2021-05-07 10:01:40|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|61
1620381710000|2021-05-07 10:01:50|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|29
1620381720000|2021-05-07 10:02:00|4208.98|4208.38|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|24
1620381730000|2021-05-07 10:02:10|||||||||8
1620381740000|2021-05-07 10:02:20|||||||||62
1620381750000|2021-05-07 10:02:30|4209.23|4208.63|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|33
1620381770000|2021-05-07 10:02:50|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|31
1620381780000|2021-05-07 10:03:00|4208.98|4208.38|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|44
1620381790000|2021-05-07 10:03:10|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|77
1620381800000|2021-05-07 10:03:20|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|22
1620381810000|2021-05-07 10:03:30|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|25
1620381820000|2021-05-07 10:03:40|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|2
1620381830000|2021-05-07 10:03:50|||||||||5
1620381840000|2021-05-07 10:04:00|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|12
1620381850000|2021-05-07 10:04:10|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|37
1620381860000|2021-05-07 10:04:20|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|103
1620381870000|2021-05-07 10:04:30|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|24
1620381880000|2021-05-07 10:04:40|||||||||2
1620381890000|2021-05-07 10:04:50|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|28
1620381900000|2021-05-07 10:05:00|4209.23|4208.63|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|34
1620381920000|2021-05-07 10:05:20|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|39
1620381930000|2021-05-07 10:05:30|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|48
1620381940000|2021-05-07 10:05:40|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|18
1620381950000|2021-05-07 10:05:50|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|18
1620381960000|2021-05-07 10:06:00|4209.35|4208.75|4209.73|4209.13|4209.73|4209.13|4209.23|4208.63|64
1620381970000|2021-05-07 10:06:10|||||||||2
1620381980000|2021-05-07 10:06:20|4209.85|4209.25|4210.23|4209.63|4210.23|4209.63|4209.73|4209.13|87
1620381990000|2021-05-07 10:06:30|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|60
1620382000000|2021-05-07 10:06:40|||||||||3
1620382010000|2021-05-07 10:06:50|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|29
1620382020000|2021-05-07 10:07:00|4209.73|4209.13|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|34
1620382030000|2021-05-07 10:07:10|4209.73|4209.13|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|33
1620382040000|2021-05-07 10:07:20|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|20
1620382050000|2021-05-07 10:07:30|4209.85|4209.25|4209.48|4208.88|4209.85|4209.25|4209.48|4208.88|26
1620382060000|2021-05-07 10:07:40|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|16
1620382070000|2021-05-07 10:07:50|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|2
1620382080000|2021-05-07 10:08:00|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|7
1620382090000|2021-05-07 10:08:10|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|32
1620382100000|2021-05-07 10:08:20|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|27
1620382110000|2021-05-07 10:08:30|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|22
1620382130000|2021-05-07 10:08:50|||||||||8
1620382140000|2021-05-07 10:09:00|||||||||4
1620382160000|2021-05-07 10:09:20|||||||||2
1620382180000|2021-05-07 10:09:40|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|46
1620382190000|2021-05-07 10:09:50|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|10
1620382200000|2021-05-07 10:10:00|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|6
1620382210000|2021-05-07 10:10:10|||||||||2
1620382220000|2021-05-07 10:10:20|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|56
1620382240000|2021-05-07 10:10:40|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|65
1620382250000|2021-05-07 10:10:50|||||||||29
1620382260000|2021-05-07 10:11:00|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|19
1620382270000|2021-05-07 10:11:10|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|22
1620382280000|2021-05-07 10:11:20|||||||||21
1620382290000|2021-05-07 10:11:30|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|92
1620382300000|2021-05-07 10:11:40|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|32
1620382310000|2021-05-07 10:11:50|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|21
1620382320000|2021-05-07 10:12:00|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|30
1620382330000|2021-05-07 10:12:10|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|4
1620382340000|2021-05-07 10:12:20|||||||||1
1620382350000|2021-05-07 10:12:30|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|46
1620382360000|2021-05-07 10:12:40|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|62
1620382380000|2021-05-07 10:13:00|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|76
1620382390000|2021-05-07 10:13:10|||||||||3
1620382400000|2021-05-07 10:13:20|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|50
1620382420000|2021-05-07 10:13:40|4209.98|4209.38|4209.98|4209.38|4210.23|4209.63|4209.73|4209.13|84
1620382430000|2021-05-07 10:13:50|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|34
1620382440000|2021-05-07 10:14:00|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|20
1620382450000|2021-05-07 10:14:10|||||||||11
1620382460000|2021-05-07 10:14:20|||||||||1
1620382470000|2021-05-07 10:14:30|||||||||6
1620382480000|2021-05-07 10:14:40|4210.73|4210.13|4211.98|4211.38|4212.23|4211.63|4210.73|4210.13|1359
1620382490000|2021-05-07 10:14:50|4211.85|4211.25|4212.48|4211.88|4212.48|4211.88|4211.85|4211.25|192
1620382500000|2021-05-07 10:15:00|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|132
1620382510000|2021-05-07 10:15:10|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|66
1620382520000|2021-05-07 10:15:20|||||||||9
1620382530000|2021-05-07 10:15:30|4211.85|4211.25|4211.98|4211.38|4211.98|4211.38|4211.73|4211.13|263
1620382540000|2021-05-07 10:15:40|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|114
1620382550000|2021-05-07 10:15:50|||||||||34
1620382560000|2021-05-07 10:16:00|4211.98|4211.38|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|34
1620382570000|2021-05-07 10:16:10|4212.48|4211.88|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|156
1620382580000|2021-05-07 10:16:20|||||||||73
1620382590000|2021-05-07 10:16:30|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4212.1|4211.5|41
1620382600000|2021-05-07 10:16:40|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|33
1620382610000|2021-05-07 10:16:50|||||||||9
1620382620000|2021-05-07 10:17:00|4212.35|4211.75|4212.48|4211.88|4212.48|4211.88|4212.23|4211.63|60
1620382630000|2021-05-07 10:17:10|4212.35|4211.75|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|29
1620382640000|2021-05-07 10:17:20|||||||||3
1620382650000|2021-05-07 10:17:30|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|18
1620382660000|2021-05-07 10:17:40|||||||||35
1620382670000|2021-05-07 10:17:50|4212.6|4212|4213.48|4212.88|4213.48|4212.88|4212.6|4212|368
1620382680000|2021-05-07 10:18:00|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|112
1620382690000|2021-05-07 10:18:10|4212.73|4212.13|4212.73|4212.13|4212.73|4212.13|4212.48|4211.88|190
1620382700000|2021-05-07 10:18:20|4212.6|4212|4212.48|4211.88|4212.6|4212|4212.48|4211.88|21
1620382710000|2021-05-07 10:18:30|4212.6|4212|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|103
1620382720000|2021-05-07 10:18:40|4212.73|4212.13|4212.73|4212.13|4212.73|4212.13|4212.48|4211.88|52
1620382730000|2021-05-07 10:18:50|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|56
1620382740000|2021-05-07 10:19:00|||||||||42
1620382750000|2021-05-07 10:19:10|4212.35|4211.75|4211.98|4211.38|4212.35|4211.75|4211.98|4211.38|222
1620382760000|2021-05-07 10:19:20|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|51
1620382770000|2021-05-07 10:19:30|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|56
1620382780000|2021-05-07 10:19:40|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|47
1620382790000|2021-05-07 10:19:50|4211.6|4211|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|95
1620382800000|2021-05-07 10:20:00|4211.73|4211.13|4212.23|4211.63|4212.23|4211.63|4211.73|4211.13|232
1620382810000|2021-05-07 10:20:10|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|134
1620382820000|2021-05-07 10:20:20|4212.23|4211.63|4212.48|4211.88|4212.48|4211.88|4212.23|4211.63|41
1620382830000|2021-05-07 10:20:30|4212.35|4211.75|4212.23|4211.63|4212.35|4211.75|4212.23|4211.63|42
1620382840000|2021-05-07 10:20:40|4211.98|4211.38|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|61
1620382850000|2021-05-07 10:20:50|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|22
1620382860000|2021-05-07 10:21:00|4212.35|4211.75|4212.73|4212.13|4212.73|4212.13|4212.35|4211.75|112
1620382870000|2021-05-07 10:21:10|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|89
1620382880000|2021-05-07 10:21:20|4211.98|4211.38|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|64
1620382890000|2021-05-07 10:21:30|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|23
1620382910000|2021-05-07 10:21:50|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|18
1620382920000|2021-05-07 10:22:00|||||||||2
1620382930000|2021-05-07 10:22:10|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4212.1|4211.5|105
1620382940000|2021-05-07 10:22:20|4212.35|4211.75|4212.23|4211.63|4212.35|4211.75|4212.23|4211.63|41
1620382950000|2021-05-07 10:22:30|||||||||9
1620382960000|2021-05-07 10:22:40|||||||||35
1620382970000|2021-05-07 10:22:50|4212.1|4211.5|4211.98|4211.38|4212.1|4211.5|4211.98|4211.38|89
1620382980000|2021-05-07 10:23:00|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|13
1620382990000|2021-05-07 10:23:10|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|35
1620383000000|2021-05-07 10:23:20|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|50
1620383010000|2021-05-07 10:23:30|||||||||3
1620383020000|2021-05-07 10:23:40|4212.23|4211.63|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|52
1620383030000|2021-05-07 10:23:50|||||||||6
1620383040000|2021-05-07 10:24:00|||||||||6
1620383050000|2021-05-07 10:24:10|4212.23|4211.63|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|36
1620383070000|2021-05-07 10:24:30|4212.23|4211.63|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|10
1620383080000|2021-05-07 10:24:40|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|11
1620383090000|2021-05-07 10:24:50|4212.1|4211.5|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|31
1620383100000|2021-05-07 10:25:00|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4212.1|4211.5|55
1620383110000|2021-05-07 10:25:10|||||||||1
1620383120000|2021-05-07 10:25:20|4212.48|4211.88|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|57
1620383130000|2021-05-07 10:25:30|4212.35|4211.75|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|52
1620383160000|2021-05-07 10:26:00|4212.35|4211.75|4212.48|4211.88|4212.48|4211.88|4212.35|4211.75|33
1620383170000|2021-05-07 10:26:10|||||||||3
1620383180000|2021-05-07 10:26:20|||||||||113
1620383190000|2021-05-07 10:26:30|||||||||4
1620383200000|2021-05-07 10:26:40|||||||||15
1620383210000|2021-05-07 10:26:50|||||||||2
1620383220000|2021-05-07 10:27:00|4212.73|4212.13|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|115
1620383230000|2021-05-07 10:27:10|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|16
1620383240000|2021-05-07 10:27:20|||||||||6
1620383250000|2021-05-07 10:27:30|4212.35|4211.75|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|38
1620383260000|2021-05-07 10:27:40|4212.35|4211.75|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|48
1620383270000|2021-05-07 10:27:50|4212.48|4211.88|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|46
1620383290000|2021-05-07 10:28:10|||||||||2
1620383310000|2021-05-07 10:28:30|4211.98|4211.38|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|84
1620383320000|2021-05-07 10:28:40|4211.48|4210.88|4211.73|4211.13|4211.73|4211.13|4211.48|4210.88|18
1620383330000|2021-05-07 10:28:50|||||||||13
1620383340000|2021-05-07 10:29:00|4211.85|4211.25|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|63
1620383350000|2021-05-07 10:29:10|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|16
1620383360000|2021-05-07 10:29:20|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|41
1620383370000|2021-05-07 10:29:30|4211.85|4211.25|4211.98|4211.38|4211.98|4211.38|4211.85|4211.25|13
1620383380000|2021-05-07 10:29:40|||||||||2
1620383390000|2021-05-07 10:29:50|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4212.1|4211.5|5
1620383400000|2021-05-07 10:30:00|4211.98|4211.38|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|88
1620383410000|2021-05-07 10:30:10|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|10
1620383420000|2021-05-07 10:30:20|||||||||2
1620383430000|2021-05-07 10:30:30|||||||||1
1620383440000|2021-05-07 10:30:40|4211.85|4211.25|4211.98|4211.38|4211.98|4211.38|4211.85|4211.25|47
1620383450000|2021-05-07 10:30:50|||||||||2
1620383460000|2021-05-07 10:31:00|||||||||8
1620383470000|2021-05-07 10:31:10|||||||||9
1620383480000|2021-05-07 10:31:20|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|17
1620383490000|2021-05-07 10:31:30|4211.48|4210.88|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|47
1620383500000|2021-05-07 10:31:40|4211.73|4211.13|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|21
1620383510000|2021-05-07 10:31:50|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|17
1620383520000|2021-05-07 10:32:00|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.73|4211.13|54
1620383530000|2021-05-07 10:32:10|4211.73|4211.13|4211.98|4211.38|4211.98|4211.38|4211.73|4211.13|40
1620383540000|2021-05-07 10:32:20|||||||||2
1620383550000|2021-05-07 10:32:30|||||||||7
1620383560000|2021-05-07 10:32:40|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|20
1620383570000|2021-05-07 10:32:50|||||||||1
1620383580000|2021-05-07 10:33:00|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|18
1620383590000|2021-05-07 10:33:10|||||||||63
1620383600000|2021-05-07 10:33:20|||||||||1
1620383610000|2021-05-07 10:33:30|4211.23|4210.63|4210.98|4210.38|4211.23|4210.63|4210.85|4210.25|240
1620383620000|2021-05-07 10:33:40|||||||||69
1620383630000|2021-05-07 10:33:50|4211.1|4210.5|4211.23|4210.63|4211.23|4210.63|4211.1|4210.5|20
1620383640000|2021-05-07 10:34:00|||||||||2
1620383650000|2021-05-07 10:34:10|||||||||9
1620383660000|2021-05-07 10:34:20|||||||||1
1620383670000|2021-05-07 10:34:30|||||||||1
1620383690000|2021-05-07 10:34:50|||||||||7
1620383700000|2021-05-07 10:35:00|||||||||2
1620383710000|2021-05-07 10:35:10|||||||||112
1620383730000|2021-05-07 10:35:30|4210.98|4210.38|4211.23|4210.63|4211.23|4210.63|4210.98|4210.38|52
1620383740000|2021-05-07 10:35:40|4210.98|4210.38|4211.23|4210.63|4211.23|4210.63|4210.98|4210.38|40
1620383750000|2021-05-07 10:35:50|4211.1|4210.5|4210.98|4210.38|4211.23|4210.63|4210.98|4210.38|59
1620383760000|2021-05-07 10:36:00|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|47
1620383770000|2021-05-07 10:36:10|||||||||18
1620383780000|2021-05-07 10:36:20|||||||||18
1620383790000|2021-05-07 10:36:30|||||||||41
1620383800000|2021-05-07 10:36:40|||||||||18
1620383810000|2021-05-07 10:36:50|4211.48|4210.88|4211.23|4210.63|4211.48|4210.88|4211.23|4210.63|102
1620383820000|2021-05-07 10:37:00|4211.1|4210.5|4211.23|4210.63|4211.23|4210.63|4211.1|4210.5|90
1620383830000|2021-05-07 10:37:10|||||||||25
1620383840000|2021-05-07 10:37:20|||||||||25
1620383850000|2021-05-07 10:37:30|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|27
1620383860000|2021-05-07 10:37:40|4211.1|4210.5|4211.23|4210.63|4211.23|4210.63|4211.1|4210.5|20
1620383870000|2021-05-07 10:37:50|||||||||4
1620383880000|2021-05-07 10:38:00|4211.35|4210.75|4211.48|4210.88|4211.48|4210.88|4211.35|4210.75|63
1620383890000|2021-05-07 10:38:10|||||||||22
1620383900000|2021-05-07 10:38:20|4211.73|4211.13|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|115
1620383910000|2021-05-07 10:38:30|||||||||5
1620383920000|2021-05-07 10:38:40|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|32
1620383930000|2021-05-07 10:38:50|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|69
1620383940000|2021-05-07 10:39:00|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|16
1620383960000|2021-05-07 10:39:20|||||||||4
1620383970000|2021-05-07 10:39:30|4212.1|4211.5|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|89
1620383980000|2021-05-07 10:39:40|4212.1|4211.5|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|69
1620383990000|2021-05-07 10:39:50|||||||||4
1620384000000|2021-05-07 10:40:00|4212.1|4211.5|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|115
1620384010000|2021-05-07 10:40:10|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|54
1620384020000|2021-05-07 10:40:20|||||||||3
1620384030000|2021-05-07 10:40:30|4211.85|4211.25|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|69
1620384040000|2021-05-07 10:40:40|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|147
1620384050000|2021-05-07 10:40:50|4212.23|4211.63|4212.48|4211.88|4212.48|4211.88|4212.23|4211.63|74
1620384060000|2021-05-07 10:41:00|4212.35|4211.75|4211.98|4211.38|4212.35|4211.75|4211.98|4211.38|50
1620384070000|2021-05-07 10:41:10|4211.73|4211.13|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|78
1620384080000|2021-05-07 10:41:20|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|63
1620384090000|2021-05-07 10:41:30|||||||||2
1620384100000|2021-05-07 10:41:40|||||||||17
1620384110000|2021-05-07 10:41:50|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|19
1620384120000|2021-05-07 10:42:00|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|8
1620384130000|2021-05-07 10:42:10|4212.48|4211.88|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|38
1620384140000|2021-05-07 10:42:20|4212.48|4211.88|4212.98|4212.38|4212.98|4212.38|4212.48|4211.88|74
1620384150000|2021-05-07 10:42:30|4213.23|4212.63|4212.98|4212.38|4213.23|4212.63|4212.98|4212.38|157
1620384160000|2021-05-07 10:42:40|4213.23|4212.63|4212.98|4212.38|4213.23|4212.63|4212.98|4212.38|75
1620384170000|2021-05-07 10:42:50|4213.23|4212.63|4213.23|4212.63|4213.23|4212.63|4213.23|4212.63|39
1620384180000|2021-05-07 10:43:00|||||||||5
1620384190000|2021-05-07 10:43:10|4213.48|4212.88|4212.98|4212.38|4213.48|4212.88|4212.98|4212.38|201
1620384200000|2021-05-07 10:43:20|4213.23|4212.63|4212.98|4212.38|4213.23|4212.63|4212.98|4212.38|23
1620384210000|2021-05-07 10:43:30|||||||||3
1620384220000|2021-05-07 10:43:40|||||||||3
1620384230000|2021-05-07 10:43:50|4212.85|4212.25|4213.23|4212.63|4213.23|4212.63|4212.73|4212.13|101
1620384240000|2021-05-07 10:44:00|4212.98|4212.38|4213.23|4212.63|4213.23|4212.63|4212.98|4212.38|70
1620384250000|2021-05-07 10:44:10|4213.35|4212.75|4213.23|4212.63|4213.35|4212.75|4213.23|4212.63|24
1620384260000|2021-05-07 10:44:20|4213.1|4212.5|4212.98|4212.38|4213.1|4212.5|4212.98|4212.38|28
1620384270000|2021-05-07 10:44:30|4213.1|4212.5|4213.48|4212.88|4213.48|4212.88|4213.1|4212.5|40
1620384290000|2021-05-07 10:44:50|||||||||3
1620384300000|2021-05-07 10:45:00|4213.35|4212.75|4213.23|4212.63|4213.35|4212.75|4213.23|4212.63|30
1620384310000|2021-05-07 10:45:10|||||||||3
1620384320000|2021-05-07 10:45:20|4213.35|4212.75|4213.23|4212.63|4213.35|4212.75|4213.23|4212.63|81
1620384330000|2021-05-07 10:45:30|4213.35|4212.75|4213.23|4212.63|4213.35|4212.75|4213.23|4212.63|41
1620384340000|2021-05-07 10:45:40|4213.48|4212.88|4213.23|4212.63|4213.48|4212.88|4213.23|4212.63|40
1620384350000|2021-05-07 10:45:50|||||||||6
1620384360000|2021-05-07 10:46:00|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|67
1620384370000|2021-05-07 10:46:10|||||||||3
1620384380000|2021-05-07 10:46:20|||||||||5
1620384390000|2021-05-07 10:46:30|4212.73|4212.13|4212.73|4212.13|4212.73|4212.13|4212.73|4212.13|49
1620384400000|2021-05-07 10:46:40|4212.85|4212.25|4212.98|4212.38|4212.98|4212.38|4212.73|4212.13|92
1620384410000|2021-05-07 10:46:50|||||||||2
1620384420000|2021-05-07 10:47:00|4212.73|4212.13|4212.73|4212.13|4212.73|4212.13|4212.73|4212.13|28
1620384430000|2021-05-07 10:47:10|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|40
1620384450000|2021-05-07 10:47:30|||||||||1
1620384460000|2021-05-07 10:47:40|4212.6|4212|4212.73|4212.13|4212.73|4212.13|4212.48|4211.88|102
1620384470000|2021-05-07 10:47:50|4212.6|4212|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|17
1620384480000|2021-05-07 10:48:00|4212.73|4212.13|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|22
1620384490000|2021-05-07 10:48:10|||||||||6
1620384500000|2021-05-07 10:48:20|||||||||61
1620384510000|2021-05-07 10:48:30|4212.23|4211.63|4212.23|4211.63|4212.35|4211.75|4212.23|4211.63|35
1620384520000|2021-05-07 10:48:40|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|23
1620384530000|2021-05-07 10:48:50|4212.6|4212|4212.73|4212.13|4212.73|4212.13|4212.6|4212|10
1620384540000|2021-05-07 10:49:00|||||||||1
1620384550000|2021-05-07 10:49:10|4212.6|4212|4212.48|4211.88|4212.6|4212|4212.48|4211.88|33
1620384560000|2021-05-07 10:49:20|||||||||48
1620384570000|2021-05-07 10:49:30|||||||||8
1620384580000|2021-05-07 10:49:40|||||||||1
1620384590000|2021-05-07 10:49:50|||||||||3
1620384600000|2021-05-07 10:50:00|4212.23|4211.63|4212.48|4211.88|4212.6|4212|4211.98|4211.38|228
1620384610000|2021-05-07 10:50:10|||||||||31
1620384620000|2021-05-07 10:50:20|||||||||6
1620384640000|2021-05-07 10:50:40|4212.35|4211.75|4212.48|4211.88|4212.48|4211.88|4212.35|4211.75|65
1620384650000|2021-05-07 10:50:50|4212.35|4211.75|4212.23|4211.63|4212.35|4211.75|4212.23|4211.63|9
1620384660000|2021-05-07 10:51:00|4212.35|4211.75|4212.23|4211.63|4212.35|4211.75|4212.23|4211.63|23
1620384670000|2021-05-07 10:51:10|4211.98|4211.38|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|69
1620384690000|2021-05-07 10:51:30|||||||||4
1620384700000|2021-05-07 10:51:40|||||||||2
1620384710000|2021-05-07 10:51:50|||||||||2
1620384720000|2021-05-07 10:52:00|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|4212.48|4211.88|27
1620384730000|2021-05-07 10:52:10|4212.35|4211.75|4212.35|4211.75|4212.35|4211.75|4212.35|4211.75|7
1620384740000|2021-05-07 10:52:20|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|4212.23|4211.63|24
1620384750000|2021-05-07 10:52:30|||||||||1
1620384760000|2021-05-07 10:52:40|||||||||2
1620384770000|2021-05-07 10:52:50|||||||||4
1620384780000|2021-05-07 10:53:00|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|38
1620384790000|2021-05-07 10:53:10|4212.23|4211.63|4211.98|4211.38|4212.23|4211.63|4211.98|4211.38|38
1620384800000|2021-05-07 10:53:20|4211.73|4211.13|4211.98|4211.38|4211.98|4211.38|4211.73|4211.13|51
1620384810000|2021-05-07 10:53:30|||||||||1
1620384830000|2021-05-07 10:53:50|||||||||7
1620384840000|2021-05-07 10:54:00|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|36
1620384850000|2021-05-07 10:54:10|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|38
1620384860000|2021-05-07 10:54:20|||||||||7
1620384870000|2021-05-07 10:54:30|4211.98|4211.38|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|46
1620384880000|2021-05-07 10:54:40|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|19
1620384890000|2021-05-07 10:54:50|4212.1|4211.5|4211.98|4211.38|4212.1|4211.5|4211.98|4211.38|40
1620384900000|2021-05-07 10:55:00|||||||||1
1620384920000|2021-05-07 10:55:20|||||||||1
1620384930000|2021-05-07 10:55:30|||||||||1
1620384940000|2021-05-07 10:55:40|||||||||21
1620384950000|2021-05-07 10:55:50|||||||||5
1620384960000|2021-05-07 10:56:00|||||||||12
1620384970000|2021-05-07 10:56:10|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|33
1620384980000|2021-05-07 10:56:20|||||||||19
1620384990000|2021-05-07 10:56:30|4211.6|4211|4211.48|4210.88|4211.6|4211|4211.48|4210.88|111
1620385000000|2021-05-07 10:56:40|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|15
1620385010000|2021-05-07 10:56:50|4211.6|4211|4211.48|4210.88|4211.6|4211|4211.48|4210.88|32
1620385020000|2021-05-07 10:57:00|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|18
1620385030000|2021-05-07 10:57:10|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|40
1620385040000|2021-05-07 10:57:20|||||||||6
1620385050000|2021-05-07 10:57:30|||||||||3
1620385060000|2021-05-07 10:57:40|||||||||2
1620385070000|2021-05-07 10:57:50|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|68
1620385080000|2021-05-07 10:58:00|||||||||3
1620385090000|2021-05-07 10:58:10|||||||||8
1620385100000|2021-05-07 10:58:20|4211.35|4210.75|4211.23|4210.63|4211.35|4210.75|4211.23|4210.63|137
1620385110000|2021-05-07 10:58:30|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|55
1620385120000|2021-05-07 10:58:40|4210.85|4210.25|4211.23|4210.63|4211.23|4210.63|4210.85|4210.25|44
1620385130000|2021-05-07 10:58:50|||||||||2
1620385140000|2021-05-07 10:59:00|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|44
1620385150000|2021-05-07 10:59:10|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|22
1620385160000|2021-05-07 10:59:20|4211.1|4210.5|4210.98|4210.38|4211.23|4210.63|4210.98|4210.38|36
1620385170000|2021-05-07 10:59:30|4211.1|4210.5|4210.98|4210.38|4211.23|4210.63|4210.73|4210.13|71
1620385180000|2021-05-07 10:59:40|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|75
1620385190000|2021-05-07 10:59:50|4210.85|4210.25|4210.98|4210.38|4211.23|4210.63|4210.85|4210.25|71
1620385200000|2021-05-07 11:00:00|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.48|4209.88|219
1620385210000|2021-05-07 11:00:10|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.85|4210.25|57
1620385230000|2021-05-07 11:00:30|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|65
1620385240000|2021-05-07 11:00:40|4210.48|4209.88|4210.73|4210.13|4210.73|4210.13|4210.48|4209.88|107
1620385250000|2021-05-07 11:00:50|||||||||4
1620385260000|2021-05-07 11:01:00|4210.48|4209.88|4210.23|4209.63|4210.48|4209.88|4210.23|4209.63|153
1620385270000|2021-05-07 11:01:10|4210.35|4209.75|4210.48|4209.88|4210.73|4210.13|4210.35|4209.75|53
1620385280000|2021-05-07 11:01:20|4210.6|4210|4210.73|4210.13|4210.98|4210.38|4210.6|4210|120
1620385290000|2021-05-07 11:01:30|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|28
1620385300000|2021-05-07 11:01:40|||||||||1
1620385310000|2021-05-07 11:01:50|4210.48|4209.88|4210.73|4210.13|4210.98|4210.38|4210.48|4209.88|193
1620385320000|2021-05-07 11:02:00|||||||||55
1620385330000|2021-05-07 11:02:10|4210.85|4210.25|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|33
1620385360000|2021-05-07 11:02:40|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|47
1620385370000|2021-05-07 11:02:50|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|30
1620385380000|2021-05-07 11:03:00|||||||||15
1620385400000|2021-05-07 11:03:20|4210.98|4210.38|4211.23|4210.63|4211.23|4210.63|4210.98|4210.38|35
1620385410000|2021-05-07 11:03:30|||||||||1
1620385420000|2021-05-07 11:03:40|4211.48|4210.88|4210.98|4210.38|4211.48|4210.88|4210.98|4210.38|71
1620385430000|2021-05-07 11:03:50|||||||||42
1620385440000|2021-05-07 11:04:00|4210.73|4210.13|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|61
1620385450000|2021-05-07 11:04:10|||||||||17
1620385460000|2021-05-07 11:04:20|4210.6|4210|4210.73|4210.13|4210.73|4210.13|4210.6|4210|69
1620385470000|2021-05-07 11:04:30|4210.6|4210|4210.48|4209.88|4210.6|4210|4210.48|4209.88|12
1620385480000|2021-05-07 11:04:40|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|56
1620385490000|2021-05-07 11:04:50|4210.85|4210.25|4211.23|4210.63|4211.23|4210.63|4210.73|4210.13|54
1620385500000|2021-05-07 11:05:00|4211.35|4210.75|4211.48|4210.88|4211.48|4210.88|4211.23|4210.63|59
1620385510000|2021-05-07 11:05:10|4211.23|4210.63|4210.98|4210.38|4211.23|4210.63|4210.98|4210.38|27
1620385520000|2021-05-07 11:05:20|||||||||1
1620385530000|2021-05-07 11:05:30|4211.23|4210.63|4211.23|4210.63|4211.35|4210.75|4211.23|4210.63|67
1620385540000|2021-05-07 11:05:40|||||||||3
1620385550000|2021-05-07 11:05:50|4210.98|4210.38|4211.23|4210.63|4211.23|4210.63|4210.98|4210.38|35
1620385570000|2021-05-07 11:06:10|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|4211.23|4210.63|59
1620385580000|2021-05-07 11:06:20|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|12
1620385600000|2021-05-07 11:06:40|4211.1|4210.5|4211.48|4210.88|4211.48|4210.88|4211.1|4210.5|61
1620385610000|2021-05-07 11:06:50|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|28
1620385620000|2021-05-07 11:07:00|4211.6|4211|4211.48|4210.88|4211.6|4211|4211.48|4210.88|12
1620385630000|2021-05-07 11:07:10|||||||||1
1620385640000|2021-05-07 11:07:20|||||||||3
1620385650000|2021-05-07 11:07:30|4211.6|4211|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|24
1620385660000|2021-05-07 11:07:40|||||||||11
1620385670000|2021-05-07 11:07:50|4211.73|4211.13|4211.73|4211.13|4211.73|4211.13|4211.6|4211|87
1620385680000|2021-05-07 11:08:00|||||||||40
1620385690000|2021-05-07 11:08:10|4211.6|4211|4211.73|4211.13|4211.73|4211.13|4211.6|4211|39
1620385700000|2021-05-07 11:08:20|4211.6|4211|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|73
1620385710000|2021-05-07 11:08:30|4211.6|4211|4211.73|4211.13|4211.73|4211.13|4211.6|4211|27
1620385720000|2021-05-07 11:08:40|4211.6|4211|4211.48|4210.88|4211.6|4211|4211.48|4210.88|10
1620385740000|2021-05-07 11:09:00|||||||||2
1620385750000|2021-05-07 11:09:10|4211.35|4210.75|4210.98|4210.38|4211.35|4210.75|4210.98|4210.38|85
1620385760000|2021-05-07 11:09:20|4211.1|4210.5|4210.98|4210.38|4211.1|4210.5|4210.98|4210.38|12
1620385780000|2021-05-07 11:09:40|||||||||80
1620385790000|2021-05-07 11:09:50|||||||||6
1620385800000|2021-05-07 11:10:00|4211.1|4210.5|4210.98|4210.38|4211.23|4210.63|4210.98|4210.38|31
1620385810000|2021-05-07 11:10:10|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|22
1620385820000|2021-05-07 11:10:20|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|14
1620385830000|2021-05-07 11:10:30|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|23
1620385840000|2021-05-07 11:10:40|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|12
1620385850000|2021-05-07 11:10:50|||||||||11
1620385860000|2021-05-07 11:11:00|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|27
1620385870000|2021-05-07 11:11:10|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|64
1620385880000|2021-05-07 11:11:20|||||||||4
1620385910000|2021-05-07 11:11:50|||||||||7
1620385920000|2021-05-07 11:12:00|4210.6|4210|4210.48|4209.88|4210.6|4210|4210.48|4209.88|21
1620385930000|2021-05-07 11:12:10|||||||||1
1620385940000|2021-05-07 11:12:20|||||||||42
1620385950000|2021-05-07 11:12:30|4210.73|4210.13|4210.48|4209.88|4210.73|4210.13|4210.48|4209.88|70
1620385960000|2021-05-07 11:12:40|4210.35|4209.75|4210.23|4209.63|4210.48|4209.88|4210.23|4209.63|45
1620385990000|2021-05-07 11:13:10|4210.35|4209.75|4210.23|4209.63|4210.48|4209.88|4210.23|4209.63|51
1620386000000|2021-05-07 11:13:20|4209.98|4209.38|4209.85|4209.25|4210.23|4209.63|4209.73|4209.13|114
1620386010000|2021-05-07 11:13:30|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|49
1620386020000|2021-05-07 11:13:40|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|76
1620386030000|2021-05-07 11:13:50|||||||||16
1620386040000|2021-05-07 11:14:00|||||||||20
1620386050000|2021-05-07 11:14:10|4209.35|4208.75|4209.48|4208.88|4209.73|4209.13|4209.35|4208.75|62
1620386060000|2021-05-07 11:14:20|||||||||3
1620386070000|2021-05-07 11:14:30|||||||||12
1620386080000|2021-05-07 11:14:40|4209.73|4209.13|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|42
1620386090000|2021-05-07 11:14:50|4209.85|4209.25|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|41
1620386100000|2021-05-07 11:15:00|||||||||2
1620386110000|2021-05-07 11:15:10|4209.85|4209.25|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|79
1620386120000|2021-05-07 11:15:20|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.85|4209.25|23
1620386130000|2021-05-07 11:15:30|||||||||2
1620386140000|2021-05-07 11:15:40|4210.1|4209.5|4210.48|4209.88|4210.48|4209.88|4210.1|4209.5|166
1620386150000|2021-05-07 11:15:50|||||||||4
1620386160000|2021-05-07 11:16:00|||||||||19
1620386170000|2021-05-07 11:16:10|||||||||9
1620386180000|2021-05-07 11:16:20|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|48
1620386190000|2021-05-07 11:16:30|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|52
1620386200000|2021-05-07 11:16:40|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|24
1620386210000|2021-05-07 11:16:50|4210.6|4210|4210.48|4209.88|4210.6|4210|4210.48|4209.88|69
1620386220000|2021-05-07 11:17:00|4210.35|4209.75|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|44
1620386230000|2021-05-07 11:17:10|||||||||16
1620386240000|2021-05-07 11:17:20|4210.73|4210.13|4210.48|4209.88|4210.73|4210.13|4210.48|4209.88|22
1620386250000|2021-05-07 11:17:30|4210.6|4210|4210.73|4210.13|4210.73|4210.13|4210.48|4209.88|17
1620386270000|2021-05-07 11:17:50|4210.6|4210|4210.98|4210.38|4210.98|4210.38|4210.6|4210|74
1620386280000|2021-05-07 11:18:00|||||||||7
1620386290000|2021-05-07 11:18:10|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|40
1620386310000|2021-05-07 11:18:30|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|8
1620386320000|2021-05-07 11:18:40|4210.6|4210|4210.48|4209.88|4210.73|4210.13|4210.48|4209.88|23
1620386330000|2021-05-07 11:18:50|4210.23|4209.63|4210.35|4209.75|4210.48|4209.88|4210.23|4209.63|35
1620386340000|2021-05-07 11:19:00|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|19
1620386350000|2021-05-07 11:19:10|4210.35|4209.75|4210.23|4209.63|4210.35|4209.75|4210.23|4209.63|10
1620386360000|2021-05-07 11:19:20|4210.35|4209.75|4210.48|4209.88|4210.48|4209.88|4210.35|4209.75|14
1620386390000|2021-05-07 11:19:50|4210.73|4210.13|4210.6|4210|4210.73|4210.13|4210.6|4210|49
1620386400000|2021-05-07 11:20:00|4210.48|4209.88|4210.48|4209.88|4210.6|4210|4210.48|4209.88|14
1620386410000|2021-05-07 11:20:10|4210.73|4210.13|4210.48|4209.88|4210.73|4210.13|4210.48|4209.88|14
1620386420000|2021-05-07 11:20:20|4210.6|4210|4210.48|4209.88|4210.6|4210|4210.48|4209.88|16
1620386430000|2021-05-07 11:20:30|||||||||5
1620386440000|2021-05-07 11:20:40|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.48|4208.88|213
1620386450000|2021-05-07 11:20:50|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.73|4209.13|60
1620386460000|2021-05-07 11:21:00|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|46
1620386470000|2021-05-07 11:21:10|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|61
1620386480000|2021-05-07 11:21:20|4209.48|4208.88|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|83
1620386510000|2021-05-07 11:21:50|4209.6|4209|4209.48|4208.88|4209.6|4209|4209.48|4208.88|17
1620386520000|2021-05-07 11:22:00|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.35|4208.75|60
1620386530000|2021-05-07 11:22:10|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|29
1620386540000|2021-05-07 11:22:20|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|98
1620386550000|2021-05-07 11:22:30|||||||||4
1620386560000|2021-05-07 11:22:40|||||||||79
1620386570000|2021-05-07 11:22:50|4208.98|4208.38|4208.48|4207.88|4208.98|4208.38|4208.48|4207.88|224
1620386580000|2021-05-07 11:23:00|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|79
1620386590000|2021-05-07 11:23:10|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|30
1620386600000|2021-05-07 11:23:20|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|84
1620386610000|2021-05-07 11:23:30|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|151
1620386620000|2021-05-07 11:23:40|4208.98|4208.38|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|98
1620386630000|2021-05-07 11:23:50|||||||||20
1620386640000|2021-05-07 11:24:00|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|17
1620386650000|2021-05-07 11:24:10|||||||||10
1620386660000|2021-05-07 11:24:20|||||||||71
1620386670000|2021-05-07 11:24:30|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|56
1620386690000|2021-05-07 11:24:50|||||||||1
1620386700000|2021-05-07 11:25:00|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|35
1620386710000|2021-05-07 11:25:10|||||||||2
1620386730000|2021-05-07 11:25:30|||||||||2
1620386740000|2021-05-07 11:25:40|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|37
1620386750000|2021-05-07 11:25:50|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|98
1620386760000|2021-05-07 11:26:00|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|33
1620386770000|2021-05-07 11:26:10|||||||||7
1620386790000|2021-05-07 11:26:30|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|52
1620386800000|2021-05-07 11:26:40|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|31
1620386810000|2021-05-07 11:26:50|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|10
1620386820000|2021-05-07 11:27:00|||||||||57
1620386830000|2021-05-07 11:27:10|||||||||4
1620386840000|2021-05-07 11:27:20|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|34
1620386850000|2021-05-07 11:27:30|4209.48|4208.88|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|56
1620386860000|2021-05-07 11:27:40|||||||||1
1620386870000|2021-05-07 11:27:50|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|44
1620386880000|2021-05-07 11:28:00|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.73|4209.13|12
1620386890000|2021-05-07 11:28:10|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.73|4209.13|49
1620386900000|2021-05-07 11:28:20|||||||||29
1620386910000|2021-05-07 11:28:30|||||||||5
1620386920000|2021-05-07 11:28:40|4209.48|4208.88|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|59
1620386930000|2021-05-07 11:28:50|||||||||2
1620386940000|2021-05-07 11:29:00|||||||||9
1620386950000|2021-05-07 11:29:10|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|33
1620386960000|2021-05-07 11:29:20|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|28
1620386970000|2021-05-07 11:29:30|||||||||9
1620386980000|2021-05-07 11:29:40|4209.6|4209|4209.48|4208.88|4209.73|4209.13|4209.35|4208.75|28
1620386990000|2021-05-07 11:29:50|||||||||6
1620387000000|2021-05-07 11:30:00|||||||||7
1620387010000|2021-05-07 11:30:10|||||||||8
1620387020000|2021-05-07 11:30:20|||||||||15
1620387030000|2021-05-07 11:30:30|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|71
1620387040000|2021-05-07 11:30:40|4209.85|4209.25|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|53
1620387050000|2021-05-07 11:30:50|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|42
1620387060000|2021-05-07 11:31:00|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|11
1620387070000|2021-05-07 11:31:10|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|38
1620387100000|2021-05-07 11:31:40|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.85|4209.25|56
1620387110000|2021-05-07 11:31:50|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.73|4209.13|21
1620387120000|2021-05-07 11:32:00|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|30
1620387130000|2021-05-07 11:32:10|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|22
1620387150000|2021-05-07 11:32:30|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|80
1620387180000|2021-05-07 11:33:00|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4209.98|4209.38|120
1620387200000|2021-05-07 11:33:20|||||||||1
1620387210000|2021-05-07 11:33:30|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|66
1620387220000|2021-05-07 11:33:40|4210.1|4209.5|4209.98|4209.38|4210.1|4209.5|4209.98|4209.38|44
1620387230000|2021-05-07 11:33:50|4209.85|4209.25|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|57
1620387250000|2021-05-07 11:34:10|||||||||28
1620387260000|2021-05-07 11:34:20|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|86
1620387270000|2021-05-07 11:34:30|||||||||3
1620387280000|2021-05-07 11:34:40|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.73|4209.13|55
1620387290000|2021-05-07 11:34:50|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|12
1620387300000|2021-05-07 11:35:00|4210.1|4209.5|4210.23|4209.63|4210.23|4209.63|4210.1|4209.5|29
1620387310000|2021-05-07 11:35:10|||||||||2
1620387330000|2021-05-07 11:35:30|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|27
1620387340000|2021-05-07 11:35:40|||||||||5
1620387350000|2021-05-07 11:35:50|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4209.98|4209.38|52
1620387360000|2021-05-07 11:36:00|4210.48|4209.88|4210.73|4210.13|4210.98|4210.38|4210.48|4209.88|136
1620387370000|2021-05-07 11:36:10|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|37
1620387380000|2021-05-07 11:36:20|||||||||14
1620387390000|2021-05-07 11:36:30|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|4210.48|4209.88|23
1620387400000|2021-05-07 11:36:40|||||||||3
1620387410000|2021-05-07 11:36:50|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|21
1620387420000|2021-05-07 11:37:00|||||||||1
1620387430000|2021-05-07 11:37:10|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|4209.98|4209.38|30
1620387440000|2021-05-07 11:37:20|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.1|4209.5|46
1620387460000|2021-05-07 11:37:40|4210.35|4209.75|4210.73|4210.13|4210.73|4210.13|4210.35|4209.75|71
1620387470000|2021-05-07 11:37:50|4210.6|4210|4210.73|4210.13|4210.73|4210.13|4210.6|4210|38
1620387480000|2021-05-07 11:38:00|||||||||8
1620387490000|2021-05-07 11:38:10|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.85|4210.25|12
1620387500000|2021-05-07 11:38:20|4210.85|4210.25|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|71
1620387510000|2021-05-07 11:38:30|||||||||26
1620387520000|2021-05-07 11:38:40|4210.48|4209.88|4210.73|4210.13|4210.73|4210.13|4210.48|4209.88|21
1620387530000|2021-05-07 11:38:50|4210.6|4210|4210.48|4209.88|4210.6|4210|4210.48|4209.88|8
1620387540000|2021-05-07 11:39:00|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|47
1620387550000|2021-05-07 11:39:10|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|89
1620387560000|2021-05-07 11:39:20|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.85|4210.25|8
1620387580000|2021-05-07 11:39:40|||||||||3
1620387590000|2021-05-07 11:39:50|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|88
1620387600000|2021-05-07 11:40:00|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|41
1620387640000|2021-05-07 11:40:40|||||||||23
1620387650000|2021-05-07 11:40:50|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|187
1620387660000|2021-05-07 11:41:00|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|139
1620387670000|2021-05-07 11:41:10|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|2
1620387680000|2021-05-07 11:41:20|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|61
1620387690000|2021-05-07 11:41:30|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|8
1620387700000|2021-05-07 11:41:40|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|47
1620387710000|2021-05-07 11:41:50|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|6
1620387720000|2021-05-07 11:42:00|||||||||1
1620387730000|2021-05-07 11:42:10|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|64
1620387750000|2021-05-07 11:42:30|||||||||3
1620387760000|2021-05-07 11:42:40|||||||||1
1620387780000|2021-05-07 11:43:00|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|27
1620387790000|2021-05-07 11:43:10|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.85|4210.25|42
1620387810000|2021-05-07 11:43:30|||||||||9
1620387820000|2021-05-07 11:43:40|4211.1|4210.5|4210.98|4210.38|4211.1|4210.5|4210.98|4210.38|54
1620387830000|2021-05-07 11:43:50|4211.1|4210.5|4211.23|4210.63|4211.23|4210.63|4211.1|4210.5|37
1620387840000|2021-05-07 11:44:00|4211.1|4210.5|4210.98|4210.38|4211.1|4210.5|4210.98|4210.38|50
1620387850000|2021-05-07 11:44:10|||||||||3
1620387860000|2021-05-07 11:44:20|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|116
1620387880000|2021-05-07 11:44:40|||||||||5
1620387890000|2021-05-07 11:44:50|||||||||1
1620387900000|2021-05-07 11:45:00|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|73
1620387910000|2021-05-07 11:45:10|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|35
1620387920000|2021-05-07 11:45:20|||||||||3
1620387930000|2021-05-07 11:45:30|||||||||2
1620387940000|2021-05-07 11:45:40|||||||||6
1620387950000|2021-05-07 11:45:50|||||||||28
1620387960000|2021-05-07 11:46:00|||||||||5
1620387970000|2021-05-07 11:46:10|||||||||2
1620387990000|2021-05-07 11:46:30|||||||||152
1620388000000|2021-05-07 11:46:40|||||||||3
1620388030000|2021-05-07 11:47:10|||||||||3
1620388040000|2021-05-07 11:47:20|||||||||2
1620388050000|2021-05-07 11:47:30|||||||||3
1620388070000|2021-05-07 11:47:50|||||||||5
1620388080000|2021-05-07 11:48:00|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|218
1620388090000|2021-05-07 11:48:10|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.85|4210.25|91
1620388100000|2021-05-07 11:48:20|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.85|4210.25|84
1620388110000|2021-05-07 11:48:30|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|61
1620388120000|2021-05-07 11:48:40|||||||||92
1620388130000|2021-05-07 11:48:50|||||||||114
1620388140000|2021-05-07 11:49:00|||||||||22
1620388150000|2021-05-07 11:49:10|||||||||2
1620388160000|2021-05-07 11:49:20|||||||||3
1620388170000|2021-05-07 11:49:30|||||||||18
1620388180000|2021-05-07 11:49:40|||||||||1
1620388190000|2021-05-07 11:49:50|||||||||6
1620388200000|2021-05-07 11:50:00|||||||||133
1620388210000|2021-05-07 11:50:10|||||||||89
1620388220000|2021-05-07 11:50:20|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|50
1620388240000|2021-05-07 11:50:40|||||||||5
1620388250000|2021-05-07 11:50:50|4210.85|4210.25|4210.98|4210.38|4211.23|4210.63|4210.85|4210.25|204
1620388260000|2021-05-07 11:51:00|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|81
1620388270000|2021-05-07 11:51:10|||||||||1
1620388290000|2021-05-07 11:51:30|4211.48|4210.88|4211.23|4210.63|4211.48|4210.88|4211.23|4210.63|195
1620388300000|2021-05-07 11:51:40|||||||||10
1620388310000|2021-05-07 11:51:50|||||||||2
1620388320000|2021-05-07 11:52:00|4211.35|4210.75|4211.23|4210.63|4211.48|4210.88|4211.23|4210.63|59
1620388330000|2021-05-07 11:52:10|4211.35|4210.75|4211.48|4210.88|4211.48|4210.88|4211.23|4210.63|10
1620388340000|2021-05-07 11:52:20|4211.35|4210.75|4211.48|4210.88|4211.48|4210.88|4211.35|4210.75|7
1620388360000|2021-05-07 11:52:40|||||||||76
1620388370000|2021-05-07 11:52:50|||||||||3
1620388380000|2021-05-07 11:53:00|||||||||8
1620388390000|2021-05-07 11:53:10|4211.73|4211.13|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|122
1620388400000|2021-05-07 11:53:20|||||||||4
1620388410000|2021-05-07 11:53:30|||||||||3
1620388430000|2021-05-07 11:53:50|||||||||45
1620388460000|2021-05-07 11:54:20|||||||||8
1620388470000|2021-05-07 11:54:30|||||||||7
1620388480000|2021-05-07 11:54:40|||||||||4
1620388490000|2021-05-07 11:54:50|||||||||137
1620388500000|2021-05-07 11:55:00|||||||||13
1620388520000|2021-05-07 11:55:20|||||||||3
1620388530000|2021-05-07 11:55:30|||||||||41
1620388540000|2021-05-07 11:55:40|||||||||15
1620388550000|2021-05-07 11:55:50|4211.6|4211|4211.73|4211.13|4211.73|4211.13|4211.6|4211|57
1620388560000|2021-05-07 11:56:00|||||||||3
1620388570000|2021-05-07 11:56:10|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|4211.48|4210.88|37
1620388580000|2021-05-07 11:56:20|||||||||11
1620388590000|2021-05-07 11:56:30|||||||||3
1620388600000|2021-05-07 11:56:40|||||||||110
1620388610000|2021-05-07 11:56:50|||||||||8
1620388620000|2021-05-07 11:57:00|||||||||12
1620388630000|2021-05-07 11:57:10|||||||||3
1620388640000|2021-05-07 11:57:20|||||||||7
1620388650000|2021-05-07 11:57:30|||||||||3
1620388660000|2021-05-07 11:57:40|||||||||2
1620388670000|2021-05-07 11:57:50|||||||||29
1620388680000|2021-05-07 11:58:00|||||||||1
1620388690000|2021-05-07 11:58:10|||||||||14
1620388700000|2021-05-07 11:58:20|||||||||15
1620388710000|2021-05-07 11:58:30|||||||||30
1620388730000|2021-05-07 11:58:50|||||||||12
1620388740000|2021-05-07 11:59:00|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|254
1620388750000|2021-05-07 11:59:10|4211.85|4211.25|4211.73|4211.13|4211.85|4211.25|4211.73|4211.13|89
1620388760000|2021-05-07 11:59:20|4211.98|4211.38|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|112
1620388770000|2021-05-07 11:59:30|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|115
1620388780000|2021-05-07 11:59:40|||||||||24
1620388790000|2021-05-07 11:59:50|||||||||41
1620388800000|2021-05-07 12:00:00|||||||||283
1620388810000|2021-05-07 12:00:10|4211.23|4210.63|4211.23|4210.63|4211.48|4210.88|4211.23|4210.63|326
1620388820000|2021-05-07 12:00:20|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|112
1620388830000|2021-05-07 12:00:30|4210.48|4209.88|4210.73|4210.13|4210.73|4210.13|4210.48|4209.88|132
1620388840000|2021-05-07 12:00:40|4210.6|4210|4210.48|4209.88|4210.6|4210|4210.48|4209.88|138
1620388850000|2021-05-07 12:00:50|4210.35|4209.75|4210.23|4209.63|4210.35|4209.75|4210.23|4209.63|38
1620388860000|2021-05-07 12:01:00|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|69
1620388870000|2021-05-07 12:01:10|4209.48|4208.88|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|99
1620388880000|2021-05-07 12:01:20|4209.6|4209|4209.23|4208.63|4209.6|4209|4209.23|4208.63|100
1620388890000|2021-05-07 12:01:30|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|72
1620388900000|2021-05-07 12:01:40|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|44
1620388910000|2021-05-07 12:01:50|||||||||2
1620388920000|2021-05-07 12:02:00|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|71
1620388930000|2021-05-07 12:02:10|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|64
1620388940000|2021-05-07 12:02:20|||||||||8
1620388950000|2021-05-07 12:02:30|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.35|4208.75|46
1620388960000|2021-05-07 12:02:40|4209.23|4208.63|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|99
1620388970000|2021-05-07 12:02:50|4209.35|4208.75|4208.98|4208.38|4209.35|4208.75|4208.98|4208.38|221
1620388980000|2021-05-07 12:03:00|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|4209.23|4208.63|16
1620388990000|2021-05-07 12:03:10|||||||||13
1620389000000|2021-05-07 12:03:20|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|102
1620389010000|2021-05-07 12:03:30|||||||||2
1620389020000|2021-05-07 12:03:40|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|72
1620389030000|2021-05-07 12:03:50|||||||||4
1620389040000|2021-05-07 12:04:00|||||||||1
1620389060000|2021-05-07 12:04:20|||||||||7
1620389070000|2021-05-07 12:04:30|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|97
1620389080000|2021-05-07 12:04:40|||||||||2
1620389090000|2021-05-07 12:04:50|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|46
1620389100000|2021-05-07 12:05:00|4209.35|4208.75|4209.73|4209.13|4209.98|4209.38|4209.35|4208.75|119
1620389110000|2021-05-07 12:05:10|||||||||2
1620389120000|2021-05-07 12:05:20|||||||||26
1620389130000|2021-05-07 12:05:30|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|175
1620389140000|2021-05-07 12:05:40|4209.35|4208.75|4209.23|4208.63|4209.35|4208.75|4209.23|4208.63|32
1620389150000|2021-05-07 12:05:50|4208.98|4208.38|4208.85|4208.25|4208.98|4208.38|4208.73|4208.13|196
1620389160000|2021-05-07 12:06:00|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|31
1620389170000|2021-05-07 12:06:10|||||||||3
1620389180000|2021-05-07 12:06:20|||||||||6
1620389190000|2021-05-07 12:06:30|4208.85|4208.25|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|90
1620389200000|2021-05-07 12:06:40|4208.98|4208.38|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|10
1620389210000|2021-05-07 12:06:50|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|34
1620389220000|2021-05-07 12:07:00|4208.35|4207.75|4208.48|4207.88|4208.48|4207.88|4208.35|4207.75|99
1620389230000|2021-05-07 12:07:10|||||||||6
1620389240000|2021-05-07 12:07:20|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|50
1620389250000|2021-05-07 12:07:30|4208.98|4208.38|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|99
1620389260000|2021-05-07 12:07:40|4208.6|4208|4208.73|4208.13|4208.73|4208.13|4208.6|4208|31
1620389270000|2021-05-07 12:07:50|4208.85|4208.25|4208.85|4208.25|4208.85|4208.25|4208.85|4208.25|50
1620389280000|2021-05-07 12:08:00|4208.98|4208.38|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|68
1620389290000|2021-05-07 12:08:10|||||||||5
1620389300000|2021-05-07 12:08:20|||||||||25
1620389310000|2021-05-07 12:08:30|||||||||22
1620389320000|2021-05-07 12:08:40|4208.85|4208.25|4208.73|4208.13|4208.98|4208.38|4208.73|4208.13|69
1620389330000|2021-05-07 12:08:50|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|52
1620389340000|2021-05-07 12:09:00|4209.1|4208.5|4208.98|4208.38|4209.1|4208.5|4208.98|4208.38|53
1620389350000|2021-05-07 12:09:10|||||||||4
1620389360000|2021-05-07 12:09:20|||||||||6
1620389370000|2021-05-07 12:09:30|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|57
1620389380000|2021-05-07 12:09:40|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|4208.98|4208.38|59
1620389390000|2021-05-07 12:09:50|4209.23|4208.63|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|20
1620389400000|2021-05-07 12:10:00|||||||||118
1620389410000|2021-05-07 12:10:10|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|31
1620389420000|2021-05-07 12:10:20|||||||||2
1620389430000|2021-05-07 12:10:30|4208.85|4208.25|4208.73|4208.13|4208.85|4208.25|4208.73|4208.13|44
1620389440000|2021-05-07 12:10:40|4208.48|4207.88|4208.23|4207.63|4208.73|4208.13|4208.23|4207.63|153
1620389450000|2021-05-07 12:10:50|||||||||13
1620389460000|2021-05-07 12:11:00|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|74
1620389470000|2021-05-07 12:11:10|4208.48|4207.88|4208.48|4207.88|4208.73|4208.13|4208.48|4207.88|48
1620389480000|2021-05-07 12:11:20|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|4208.73|4208.13|20
1620389490000|2021-05-07 12:11:30|||||||||128
1620389500000|2021-05-07 12:11:40|4208.48|4207.88|4208.73|4208.13|4208.73|4208.13|4208.48|4207.88|22
1620389510000|2021-05-07 12:11:50|4208.48|4207.88|4208.23|4207.63|4208.48|4207.88|4208.23|4207.63|99
1620389520000|2021-05-07 12:12:00|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|4207.98|4207.38|69
1620389530000|2021-05-07 12:12:10|4207.73|4207.13|4208.48|4207.88|4208.48|4207.88|4207.73|4207.13|148
1620389540000|2021-05-07 12:12:20|4208.35|4207.75|4208.23|4207.63|4208.35|4207.75|4208.23|4207.63|10
1620389550000|2021-05-07 12:12:30|||||||||2
1620389560000|2021-05-07 12:12:40|||||||||27
1620389570000|2021-05-07 12:12:50|4208.1|4207.5|4208.23|4207.63|4208.23|4207.63|4207.98|4207.38|74
1620389580000|2021-05-07 12:13:00|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|4208.48|4207.88|36
1620389590000|2021-05-07 12:13:10|4208.6|4208|4208.48|4207.88|4208.6|4208|4208.48|4207.88|60
1620389600000|2021-05-07 12:13:20|||||||||3
1620389610000|2021-05-07 12:13:30|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|99
1620389620000|2021-05-07 12:13:40|4208.23|4207.63|4208.48|4207.88|4208.48|4207.88|4208.23|4207.63|39
1620389630000|2021-05-07 12:13:50|4208.35|4207.75|4208.48|4207.88|4208.48|4207.88|4208.35|4207.75|21
1620389640000|2021-05-07 12:14:00|||||||||13
1620389650000|2021-05-07 12:14:10|4208.6|4208|4208.73|4208.13|4208.98|4208.38|4208.6|4208|214
1620389660000|2021-05-07 12:14:20|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.73|4208.13|54
1620389670000|2021-05-07 12:14:30|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4208.85|4208.25|94
1620389680000|2021-05-07 12:14:40|||||||||4
1620389690000|2021-05-07 12:14:50|||||||||17
1620389700000|2021-05-07 12:15:00|4209.1|4208.5|4208.98|4208.38|4209.23|4208.63|4208.98|4208.38|90
1620389710000|2021-05-07 12:15:10|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4209.1|4208.5|16
1620389720000|2021-05-07 12:15:20|4209.48|4208.88|4209.23|4208.63|4209.48|4208.88|4209.23|4208.63|197
1620389730000|2021-05-07 12:15:30|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.35|4208.75|44
1620389740000|2021-05-07 12:15:40|4209.35|4208.75|4209.48|4208.88|4209.48|4208.88|4209.23|4208.63|86
1620389750000|2021-05-07 12:15:50|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|112
1620389760000|2021-05-07 12:16:00|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|71
1620389770000|2021-05-07 12:16:10|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.85|4209.25|58
1620389780000|2021-05-07 12:16:20|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|82
1620389790000|2021-05-07 12:16:30|4210.35|4209.75|4209.73|4209.13|4210.48|4209.88|4209.73|4209.13|263
1620389800000|2021-05-07 12:16:40|||||||||13
1620389810000|2021-05-07 12:16:50|4209.98|4209.38|4209.73|4209.13|4209.98|4209.38|4209.73|4209.13|81
1620389820000|2021-05-07 12:17:00|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.85|4209.25|41
1620389830000|2021-05-07 12:17:10|||||||||23
1620389840000|2021-05-07 12:17:20|||||||||67
1620389850000|2021-05-07 12:17:30|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|31
1620389860000|2021-05-07 12:17:40|||||||||28
1620389870000|2021-05-07 12:17:50|||||||||4
1620389880000|2021-05-07 12:18:00|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|4210.23|4209.63|19
1620389890000|2021-05-07 12:18:10|||||||||13
1620389900000|2021-05-07 12:18:20|4210.35|4209.75|4210.23|4209.63|4210.48|4209.88|4210.23|4209.63|59
1620389910000|2021-05-07 12:18:30|||||||||5
1620389920000|2021-05-07 12:18:40|||||||||36
1620389930000|2021-05-07 12:18:50|4210.1|4209.5|4210.48|4209.88|4210.48|4209.88|4210.1|4209.5|42
1620389950000|2021-05-07 12:19:10|4210.23|4209.63|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|191
1620389960000|2021-05-07 12:19:20|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|102
1620389970000|2021-05-07 12:19:30|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|93
1620389980000|2021-05-07 12:19:40|||||||||4
1620389990000|2021-05-07 12:19:50|||||||||6
1620390000000|2021-05-07 12:20:00|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|109
1620390010000|2021-05-07 12:20:10|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|17
1620390020000|2021-05-07 12:20:20|4210.23|4209.63|4209.98|4209.38|4210.23|4209.63|4209.73|4209.13|113
1620390030000|2021-05-07 12:20:30|||||||||5
1620390040000|2021-05-07 12:20:40|4209.73|4209.13|4210.23|4209.63|4210.23|4209.63|4209.73|4209.13|130
1620390050000|2021-05-07 12:20:50|||||||||15
1620390060000|2021-05-07 12:21:00|||||||||16
1620390070000|2021-05-07 12:21:10|4210.1|4209.5|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|69
1620390080000|2021-05-07 12:21:20|||||||||27
1620390090000|2021-05-07 12:21:30|||||||||17
1620390110000|2021-05-07 12:21:50|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|156
1620390120000|2021-05-07 12:22:00|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.6|4209|97
1620390130000|2021-05-07 12:22:10|||||||||26
1620390140000|2021-05-07 12:22:20|4209.48|4208.88|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|51
1620390150000|2021-05-07 12:22:30|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|84
1620390160000|2021-05-07 12:22:40|||||||||71
1620390170000|2021-05-07 12:22:50|4209.85|4209.25|4209.73|4209.13|4209.85|4209.25|4209.48|4208.88|51
1620390180000|2021-05-07 12:23:00|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.6|4209|16
1620390190000|2021-05-07 12:23:10|4209.48|4208.88|4209.98|4209.38|4209.98|4209.38|4209.48|4208.88|75
1620390200000|2021-05-07 12:23:20|4209.85|4209.25|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|62
1620390210000|2021-05-07 12:23:30|4210.1|4209.5|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|43
1620390220000|2021-05-07 12:23:40|4209.73|4209.13|4209.98|4209.38|4209.98|4209.38|4209.73|4209.13|48
1620390230000|2021-05-07 12:23:50|||||||||126
1620390240000|2021-05-07 12:24:00|4210.23|4209.63|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|53
1620390250000|2021-05-07 12:24:10|||||||||11
1620390260000|2021-05-07 12:24:20|||||||||4
1620390270000|2021-05-07 12:24:30|4210.1|4209.5|4210.48|4209.88|4210.48|4209.88|4209.98|4209.38|148
1620390280000|2021-05-07 12:24:40|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|4210.73|4210.13|98
1620390290000|2021-05-07 12:24:50|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|73
1620390300000|2021-05-07 12:25:00|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4210.98|4210.38|165
1620390310000|2021-05-07 12:25:10|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|106
1620390320000|2021-05-07 12:25:20|4210.85|4210.25|4210.98|4210.38|4211.1|4210.5|4210.73|4210.13|140
1620390330000|2021-05-07 12:25:30|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|80
1620390340000|2021-05-07 12:25:40|4210.98|4210.38|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|52
1620390350000|2021-05-07 12:25:50|||||||||14
1620390360000|2021-05-07 12:26:00|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|60
1620390370000|2021-05-07 12:26:10|4210.85|4210.25|4210.73|4210.13|4210.85|4210.25|4210.73|4210.13|43
1620390380000|2021-05-07 12:26:20|||||||||4
1620390390000|2021-05-07 12:26:30|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|70
1620390400000|2021-05-07 12:26:40|4210.85|4210.25|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|16
1620390410000|2021-05-07 12:26:50|||||||||33
1620390420000|2021-05-07 12:27:00|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|68
1620390430000|2021-05-07 12:27:10|4211.1|4210.5|4211.23|4210.63|4211.23|4210.63|4211.1|4210.5|11
1620390440000|2021-05-07 12:27:20|4211.35|4210.75|4211.48|4210.88|4211.48|4210.88|4211.23|4210.63|46
1620390450000|2021-05-07 12:27:30|4211.73|4211.13|4212.23|4211.63|4212.23|4211.63|4211.73|4211.13|153
1620390460000|2021-05-07 12:27:40|4212.35|4211.75|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|257
1620390470000|2021-05-07 12:27:50|4211.98|4211.38|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|242
1620390480000|2021-05-07 12:28:00|4212.35|4211.75|4211.48|4210.88|4212.48|4211.88|4211.48|4210.88|122
1620390490000|2021-05-07 12:28:10|4211.73|4211.13|4211.48|4210.88|4211.85|4211.25|4211.48|4210.88|93
1620390500000|2021-05-07 12:28:20|4211.73|4211.13|4211.85|4211.25|4211.85|4211.25|4211.6|4211|33
1620390510000|2021-05-07 12:28:30|4211.98|4211.38|4211.85|4211.25|4211.98|4211.38|4211.85|4211.25|101
1620390520000|2021-05-07 12:28:40|4211.98|4211.38|4211.98|4211.38|4211.98|4211.38|4211.85|4211.25|25
1620390530000|2021-05-07 12:28:50|4212.23|4211.63|4212.35|4211.75|4212.48|4211.88|4212.23|4211.63|64
1620390540000|2021-05-07 12:29:00|4212.23|4211.63|4212.73|4212.13|4212.73|4212.13|4211.98|4211.38|163
1620390550000|2021-05-07 12:29:10|4212.6|4212|4212.73|4212.13|4212.98|4212.38|4211.98|4211.38|261
1620390560000|2021-05-07 12:29:20|4212.85|4212.25|4212.73|4212.13|4212.98|4212.38|4212.48|4211.88|143
1620390570000|2021-05-07 12:29:30|4212.6|4212|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|69
1620390580000|2021-05-07 12:29:40|4212.73|4212.13|4213.1|4212.5|4214.23|4213.63|4212.48|4211.88|658
1620390590000|2021-05-07 12:29:50|4213.85|4213.25|4212.85|4212.25|4214.1|4213.5|4212.48|4211.88|109
1620390600000|2021-05-07 12:30:00|4213.1|4212.5|4213.35|4212.75|4215.98|4215.38|4213.1|4212.5|1111
1620390610000|2021-05-07 12:30:10|4211.35|4210.75|4204.6|4204|4211.35|4210.75|4204.23|4203.63|2201
1620390620000|2021-05-07 12:30:20|4204.85|4204.25|4207.85|4207.25|4209.23|4208.63|4203.48|4202.88|2495
1620390630000|2021-05-07 12:30:30|4207.98|4207.38|4209.23|4208.63|4211.23|4210.63|4207.98|4207.38|2407
1620390640000|2021-05-07 12:30:40|4209.73|4209.13|4212.98|4212.38|4213.23|4212.63|4209.48|4208.88|1497
1620390650000|2021-05-07 12:30:50|4212.48|4211.88|4215.1|4214.5|4216.23|4215.63|4211.48|4210.88|1869
1620390660000|2021-05-07 12:31:00|4215.48|4214.88|4214.48|4213.88|4217.48|4216.88|4213.23|4212.63|1820
1620390670000|2021-05-07 12:31:10|4214.73|4214.13|4212.73|4212.13|4214.98|4214.38|4212.48|4211.88|1603
1620390680000|2021-05-07 12:31:20|4212.48|4211.88|4212.73|4212.13|4212.98|4212.38|4212.48|4211.88|1049
1620390690000|2021-05-07 12:31:30|4212.98|4212.38|4212.23|4211.63|4213.73|4213.13|4211.98|4211.38|1835
1620390700000|2021-05-07 12:31:40|4211.98|4211.38|4212.73|4212.13|4212.98|4212.38|4211.98|4211.38|1119
1620390710000|2021-05-07 12:31:50|4213.48|4212.88|4213.48|4212.88|4213.73|4213.13|4212.73|4212.13|979
1620390720000|2021-05-07 12:32:00|4213.73|4213.13|4213.98|4213.38|4214.48|4213.88|4213.48|4212.88|1241
1620390730000|2021-05-07 12:32:10|4213.73|4213.13|4213.48|4212.88|4213.73|4213.13|4212.98|4212.38|1259
1620390740000|2021-05-07 12:32:20|4213.23|4212.63|4216.73|4216.13|4216.73|4216.13|4212.98|4212.38|1619
1620390750000|2021-05-07 12:32:30|4217.23|4216.63|4219.73|4219.13|4220.73|4220.13|4217.23|4216.63|3051
1620390760000|2021-05-07 12:32:40|4219.98|4219.38|4217.48|4216.88|4219.98|4219.38|4217.23|4216.63|1463
1620390770000|2021-05-07 12:32:50|4216.98|4216.38|4217.23|4216.63|4218.35|4217.75|4216.73|4216.13|1569
1620390780000|2021-05-07 12:33:00|4216.98|4216.38|4216.35|4215.75|4217.73|4217.13|4216.23|4215.63|973
1620390790000|2021-05-07 12:33:10|4216.48|4215.88|4214.48|4213.88|4216.48|4215.88|4213.98|4213.38|1221
1620390800000|2021-05-07 12:33:20|4214.73|4214.13|4213.73|4213.13|4214.98|4214.38|4213.48|4212.88|966
1620390810000|2021-05-07 12:33:30|4213.98|4213.38|4213.48|4212.88|4215.48|4214.88|4213.48|4212.88|967
1620390820000|2021-05-07 12:33:40|4213.23|4212.63|4210.48|4209.88|4213.48|4212.88|4210.48|4209.88|3097
1620390830000|2021-05-07 12:33:50|4210.98|4210.38|4211.98|4211.38|4212.48|4211.88|4210.48|4209.88|1287
1620390840000|2021-05-07 12:34:00|4211.48|4210.88|4211.73|4211.13|4212.48|4211.88|4210.23|4209.63|1859
1620390850000|2021-05-07 12:34:10|4211.98|4211.38|4213.23|4212.63|4213.98|4213.38|4211.73|4211.13|762
1620390860000|2021-05-07 12:34:20|4212.73|4212.13|4211.73|4211.13|4212.73|4212.13|4211.73|4211.13|412
1620390870000|2021-05-07 12:34:30|4211.98|4211.38|4212.73|4212.13|4213.98|4213.38|4211.98|4211.38|568
1620390880000|2021-05-07 12:34:40|4212.48|4211.88|4211.48|4210.88|4212.48|4211.88|4211.23|4210.63|525
1620390890000|2021-05-07 12:34:50|4211.23|4210.63|4208.98|4208.38|4211.23|4210.63|4208.98|4208.38|1050
1620390900000|2021-05-07 12:35:00|4208.73|4208.13|4210.48|4209.88|4210.48|4209.88|4208.48|4207.88|1376
1620390910000|2021-05-07 12:35:10|4210.73|4210.13|4210.23|4209.63|4210.73|4210.13|4208.98|4208.38|1001
1620390920000|2021-05-07 12:35:20|4210.35|4209.75|4210.23|4209.63|4210.48|4209.88|4209.73|4209.13|569
1620390930000|2021-05-07 12:35:30|4210.1|4209.5|4209.6|4209|4210.23|4209.63|4208.48|4207.88|522
1620390940000|2021-05-07 12:35:40|4209.73|4209.13|4211.48|4210.88|4211.73|4211.13|4209.73|4209.13|588
1620390950000|2021-05-07 12:35:50|4211.23|4210.63|4211.73|4211.13|4212.48|4211.88|4210.73|4210.13|500
1620390960000|2021-05-07 12:36:00|4211.98|4211.38|4212.73|4212.13|4214.23|4213.63|4211.73|4211.13|1094
1620390970000|2021-05-07 12:36:10|4212.98|4212.38|4212.73|4212.13|4213.48|4212.88|4212.23|4211.63|547
1620390980000|2021-05-07 12:36:20|4212.85|4212.25|4213.98|4213.38|4214.23|4213.63|4212.85|4212.25|461
1620390990000|2021-05-07 12:36:30|4213.85|4213.25|4213.98|4213.38|4214.23|4213.63|4213.73|4213.13|278
1620391000000|2021-05-07 12:36:40|4214.23|4213.63|4214.98|4214.38|4215.48|4214.88|4214.23|4213.63|631
1620391010000|2021-05-07 12:36:50|4214.73|4214.13|4214.73|4214.13|4215.48|4214.88|4214.48|4213.88|547
1620391020000|2021-05-07 12:37:00|4213.73|4213.13|4213.48|4212.88|4214.48|4213.88|4213.23|4212.63|653
1620391030000|2021-05-07 12:37:10|4213.73|4213.13|4214.73|4214.13|4215.48|4214.88|4213.73|4213.13|572
1620391040000|2021-05-07 12:37:20|4214.98|4214.38|4215.48|4214.88|4215.48|4214.88|4214.23|4213.63|272
1620391050000|2021-05-07 12:37:30|4215.23|4214.63|4215.23|4214.63|4215.48|4214.88|4214.73|4214.13|387
1620391060000|2021-05-07 12:37:40|4214.98|4214.38|4215.48|4214.88|4215.73|4215.13|4214.48|4213.88|521
1620391070000|2021-05-07 12:37:50|4215.73|4215.13|4215.48|4214.88|4215.73|4215.13|4215.48|4214.88|456
1620391080000|2021-05-07 12:38:00|4215.73|4215.13|4215.98|4215.38|4215.98|4215.38|4215.73|4215.13|835
1620391090000|2021-05-07 12:38:10|4216.23|4215.63|4215.23|4214.63|4216.23|4215.63|4214.98|4214.38|424
1620391100000|2021-05-07 12:38:20|4215.48|4214.88|4218.23|4217.63|4218.23|4217.63|4215.23|4214.63|904
1620391110000|2021-05-07 12:38:30|4218.73|4218.13|4216.73|4216.13|4218.73|4218.13|4216.73|4216.13|451
1620391120000|2021-05-07 12:38:40|4216.48|4215.88|4216.1|4215.5|4216.73|4216.13|4215.73|4215.13|537
1620391130000|2021-05-07 12:38:50|4216.23|4215.63|4214.48|4213.88|4216.73|4216.13|4214.48|4213.88|615
1620391140000|2021-05-07 12:39:00|4214.73|4214.13|4215.73|4215.13|4215.98|4215.38|4214.73|4214.13|439
1620391150000|2021-05-07 12:39:10|4215.98|4215.38|4216.23|4215.63|4216.73|4216.13|4215.98|4215.38|366
1620391160000|2021-05-07 12:39:20|4215.98|4215.38|4215.48|4214.88|4216.23|4215.63|4215.48|4214.88|230
1620391170000|2021-05-07 12:39:30|4215.23|4214.63|4213.73|4213.13|4215.23|4214.63|4213.73|4213.13|550
1620391180000|2021-05-07 12:39:40|4213.48|4212.88|4213.85|4213.25|4214.23|4213.63|4213.35|4212.75|727
1620391190000|2021-05-07 12:39:50|4213.98|4213.38|4213.73|4213.13|4214.48|4213.88|4213.48|4212.88|502
1620391200000|2021-05-07 12:40:00|4213.98|4213.38|4214.48|4213.88|4214.98|4214.38|4213.73|4213.13|448
1620391210000|2021-05-07 12:40:10|4214.23|4213.63|4215.48|4214.88|4215.73|4215.13|4214.23|4213.63|469
1620391220000|2021-05-07 12:40:20|4215.73|4215.13|4214.48|4213.88|4215.73|4215.13|4214.48|4213.88|364
1620391230000|2021-05-07 12:40:30|4214.73|4214.13|4216.48|4215.88|4216.73|4216.13|4214.73|4214.13|801
1620391240000|2021-05-07 12:40:40|4216.23|4215.63|4216.23|4215.63|4216.48|4215.88|4215.98|4215.38|373
1620391250000|2021-05-07 12:40:50|4215.98|4215.38|4216.73|4216.13|4216.73|4216.13|4215.98|4215.38|224
1620391260000|2021-05-07 12:41:00|4216.6|4216|4216.98|4216.38|4216.98|4216.38|4216.48|4215.88|505
1620391270000|2021-05-07 12:41:10|4216.85|4216.25|4217.48|4216.88|4217.98|4217.38|4216.73|4216.13|751
1620391280000|2021-05-07 12:41:20|4217.35|4216.75|4216.98|4216.38|4217.35|4216.75|4216.73|4216.13|362
1620391290000|2021-05-07 12:41:30|4217.1|4216.5|4216.48|4215.88|4217.23|4216.63|4216.48|4215.88|531
1620391300000|2021-05-07 12:41:40|4216.35|4215.75|4214.98|4214.38|4216.48|4215.88|4214.98|4214.38|368
1620391310000|2021-05-07 12:41:50|4215.23|4214.63|4215.48|4214.88|4215.73|4215.13|4215.23|4214.63|275
1620391320000|2021-05-07 12:42:00|4215.23|4214.63|4216.23|4215.63|4216.23|4215.63|4215.23|4214.63|334
1620391330000|2021-05-07 12:42:10|4216.1|4215.5|4215.48|4214.88|4216.1|4215.5|4214.73|4214.13|535
1620391340000|2021-05-07 12:42:20|4215.73|4215.13|4215.73|4215.13|4215.98|4215.38|4215.48|4214.88|348
1620391350000|2021-05-07 12:42:30|4215.98|4215.38|4215.23|4214.63|4216.23|4215.63|4214.98|4214.38|282
1620391360000|2021-05-07 12:42:40|4215.48|4214.88|4214.98|4214.38|4215.48|4214.88|4214.98|4214.38|193
1620391370000|2021-05-07 12:42:50|4214.73|4214.13|4214.98|4214.38|4215.48|4214.88|4214.73|4214.13|420
1620391380000|2021-05-07 12:43:00|4214.73|4214.13|4214.48|4213.88|4215.23|4214.63|4214.23|4213.63|672
1620391390000|2021-05-07 12:43:10|4214.35|4213.75|4213.73|4213.13|4214.48|4213.88|4213.23|4212.63|592
1620391400000|2021-05-07 12:43:20|4213.6|4213|4214.23|4213.63|4214.23|4213.63|4213.48|4212.88|441
1620391410000|2021-05-07 12:43:30|4213.98|4213.38|4213.23|4212.63|4214.23|4213.63|4213.23|4212.63|808
1620391420000|2021-05-07 12:43:40|4213.48|4212.88|4213.73|4213.13|4213.98|4213.38|4213.48|4212.88|710
1620391430000|2021-05-07 12:43:50|4213.85|4213.25|4213.98|4213.38|4214.23|4213.63|4213.73|4213.13|510
1620391440000|2021-05-07 12:44:00|4214.23|4213.63|4214.85|4214.25|4215.35|4214.75|4213.98|4213.38|725
1620391450000|2021-05-07 12:44:10|4214.73|4214.13|4215.48|4214.88|4215.98|4215.38|4214.73|4214.13|490
1620391460000|2021-05-07 12:44:20|4215.6|4215|4216.73|4216.13|4216.73|4216.13|4215.6|4215|519
1620391470000|2021-05-07 12:44:30|4216.48|4215.88|4216.23|4215.63|4216.73|4216.13|4215.98|4215.38|607
1620391480000|2021-05-07 12:44:40|4216.1|4215.5|4215.98|4215.38|4216.23|4215.63|4215.73|4215.13|342
1620391490000|2021-05-07 12:44:50|4215.85|4215.25|4215.23|4214.63|4215.98|4215.38|4214.73|4214.13|451
1620391500000|2021-05-07 12:45:00|4215.1|4214.5|4215.48|4214.88|4215.48|4214.88|4214.98|4214.38|335
1620391510000|2021-05-07 12:45:10|4215.23|4214.63|4215.98|4215.38|4215.98|4215.38|4215.23|4214.63|289
1620391520000|2021-05-07 12:45:20|4216.23|4215.63|4215.98|4215.38|4216.98|4216.38|4215.85|4215.25|634
1620391530000|2021-05-07 12:45:30|4215.85|4215.25|4214.98|4214.38|4215.98|4215.38|4214.73|4214.13|501
1620391540000|2021-05-07 12:45:40|4214.48|4213.88|4214.98|4214.38|4215.1|4214.5|4214.23|4213.63|469
1620391550000|2021-05-07 12:45:50|4214.85|4214.25|4214.73|4214.13|4215.48|4214.88|4214.73|4214.13|200
1620391560000|2021-05-07 12:46:00|4214.6|4214|4214.48|4213.88|4214.73|4214.13|4214.23|4213.63|356
1620391570000|2021-05-07 12:46:10|4214.23|4213.63|4213.73|4213.13|4214.23|4213.63|4213.73|4213.13|663
1620391580000|2021-05-07 12:46:20|4213.85|4213.25|4214.23|4213.63|4214.23|4213.63|4213.73|4213.13|666
1620391590000|2021-05-07 12:46:30|4214.48|4213.88|4214.23|4213.63|4214.48|4213.88|4214.1|4213.5|404
1620391600000|2021-05-07 12:46:40|4214.73|4214.13|4214.23|4213.63|4214.73|4214.13|4213.98|4213.38|285
1620391610000|2021-05-07 12:46:50|4214.48|4213.88|4214.98|4214.38|4214.98|4214.38|4214.23|4213.63|244
1620391620000|2021-05-07 12:47:00|4215.23|4214.63|4214.98|4214.38|4215.23|4214.63|4214.98|4214.38|272
1620391630000|2021-05-07 12:47:10|4215.1|4214.5|4214.23|4213.63|4215.1|4214.5|4214.23|4213.63|260
1620391640000|2021-05-07 12:47:20|4214.1|4213.5|4213.98|4213.38|4214.48|4213.88|4213.48|4212.88|405
1620391650000|2021-05-07 12:47:30|4214.1|4213.5|4214.98|4214.38|4214.98|4214.38|4214.1|4213.5|245
1620391660000|2021-05-07 12:47:40|4214.73|4214.13|4214.73|4214.13|4214.98|4214.38|4214.48|4213.88|336
1620391670000|2021-05-07 12:47:50|4214.48|4213.88|4213.73|4213.13|4214.48|4213.88|4213.48|4212.88|322
1620391680000|2021-05-07 12:48:00|4213.6|4213|4213.98|4213.38|4213.98|4213.38|4213.6|4213|364
1620391690000|2021-05-07 12:48:10|4213.73|4213.13|4214.73|4214.13|4214.73|4214.13|4213.73|4213.13|353
1620391700000|2021-05-07 12:48:20|4214.6|4214|4214.73|4214.13|4214.73|4214.13|4214.23|4213.63|143
1620391710000|2021-05-07 12:48:30|4214.48|4213.88|4214.98|4214.38|4214.98|4214.38|4214.48|4213.88|150
1620391720000|2021-05-07 12:48:40|4215.23|4214.63|4215.48|4214.88|4215.48|4214.88|4214.48|4213.88|334
1620391730000|2021-05-07 12:48:50|4215.23|4214.63|4215.23|4214.63|4215.48|4214.88|4214.98|4214.38|137
1620391740000|2021-05-07 12:49:00|4215.48|4214.88|4215.23|4214.63|4215.48|4214.88|4215.23|4214.63|193
1620391750000|2021-05-07 12:49:10|4214.98|4214.38|4215.48|4214.88|4215.73|4215.13|4214.98|4214.38|184
1620391760000|2021-05-07 12:49:20|4215.35|4214.75|4214.98|4214.38|4215.35|4214.75|4214.73|4214.13|290
1620391770000|2021-05-07 12:49:30|4214.85|4214.25|4214.98|4214.38|4214.98|4214.38|4214.73|4214.13|237
1620391780000|2021-05-07 12:49:40|4215.23|4214.63|4214.73|4214.13|4215.23|4214.63|4214.73|4214.13|142
1620391790000|2021-05-07 12:49:50|4214.48|4213.88|4213.98|4213.38|4214.73|4214.13|4213.73|4213.13|287
1620391800000|2021-05-07 12:50:00|4214.23|4213.63|4213.98|4213.38|4214.48|4213.88|4213.98|4213.38|218
1620391810000|2021-05-07 12:50:10|4213.73|4213.13|4214.73|4214.13|4214.85|4214.25|4213.73|4213.13|294
1620391820000|2021-05-07 12:50:20|4214.85|4214.25|4215.1|4214.5|4215.23|4214.63|4214.85|4214.25|195
1620391830000|2021-05-07 12:50:30|4214.98|4214.38|4214.48|4213.88|4214.98|4214.38|4213.98|4213.38|229
1620391840000|2021-05-07 12:50:40|4214.73|4214.13|4215.23|4214.63|4215.23|4214.63|4214.73|4214.13|151
1620391850000|2021-05-07 12:50:50|4215.48|4214.88|4215.1|4214.5|4215.48|4214.88|4215.1|4214.5|128
1620391860000|2021-05-07 12:51:00|4215.23|4214.63|4215.48|4214.88|4215.48|4214.88|4214.73|4214.13|357
1620391870000|2021-05-07 12:51:10|4215.35|4214.75|4215.48|4214.88|4215.98|4215.38|4215.23|4214.63|388
1620391880000|2021-05-07 12:51:20|4215.73|4215.13|4214.73|4214.13|4215.73|4215.13|4214.73|4214.13|220
1620391890000|2021-05-07 12:51:30|4214.85|4214.25|4215.23|4214.63|4215.23|4214.63|4214.73|4214.13|184
1620391900000|2021-05-07 12:51:40|4214.98|4214.38|4214.98|4214.38|4214.98|4214.38|4214.73|4214.13|224
1620391910000|2021-05-07 12:51:50|4215.23|4214.63|4214.98|4214.38|4215.23|4214.63|4214.73|4214.13|93
1620391920000|2021-05-07 12:52:00|4214.85|4214.25|4214.98|4214.38|4214.98|4214.38|4214.48|4213.88|253
1620391930000|2021-05-07 12:52:10|4214.85|4214.25|4213.98|4213.38|4215.23|4214.63|4213.98|4213.38|285
1620391940000|2021-05-07 12:52:20|4214.23|4213.63|4214.73|4214.13|4214.73|4214.13|4214.1|4213.5|238
1620391950000|2021-05-07 12:52:30|4214.6|4214|4215.23|4214.63|4215.23|4214.63|4214.6|4214|256
1620391960000|2021-05-07 12:52:40|4215.48|4214.88|4215.98|4215.38|4215.98|4215.38|4215.48|4214.88|270
1620391970000|2021-05-07 12:52:50|4215.85|4215.25|4216.48|4215.88|4216.48|4215.88|4215.73|4215.13|319
1620391980000|2021-05-07 12:53:00|4216.35|4215.75|4216.23|4215.63|4216.35|4215.75|4215.73|4215.13|228
1620391990000|2021-05-07 12:53:10|4216.1|4215.5|4215.73|4215.13|4216.23|4215.63|4215.73|4215.13|271
1620392000000|2021-05-07 12:53:20|4215.85|4215.25|4215.23|4214.63|4215.85|4215.25|4215.23|4214.63|180
1620392010000|2021-05-07 12:53:30|4215.48|4214.88|4215.98|4215.38|4216.23|4215.63|4215.35|4214.75|248
1620392020000|2021-05-07 12:53:40|4216.1|4215.5|4216.23|4215.63|4216.48|4215.88|4215.98|4215.38|187
1620392030000|2021-05-07 12:53:50|4215.98|4215.38|4215.98|4215.38|4215.98|4215.38|4215.6|4215|252
1620392040000|2021-05-07 12:54:00|4216.23|4215.63|4215.98|4215.38|4216.23|4215.63|4215.73|4215.13|326
1620392050000|2021-05-07 12:54:10|4216.23|4215.63|4215.73|4215.13|4216.23|4215.63|4215.73|4215.13|580
1620392060000|2021-05-07 12:54:20|4215.98|4215.38|4215.98|4215.38|4215.98|4215.38|4215.73|4215.13|76
1620392070000|2021-05-07 12:54:30|4216.1|4215.5|4216.23|4215.63|4216.23|4215.63|4215.98|4215.38|312
1620392080000|2021-05-07 12:54:40|4216.1|4215.5|4215.48|4214.88|4216.1|4215.5|4215.48|4214.88|191
1620392090000|2021-05-07 12:54:50|4215.6|4215|4215.98|4215.38|4215.98|4215.38|4215.48|4214.88|189
1620392100000|2021-05-07 12:55:00|4215.73|4215.13|4216.48|4215.88|4216.98|4216.38|4215.73|4215.13|1281
1620392110000|2021-05-07 12:55:10|4216.6|4216|4216.73|4216.13|4216.73|4216.13|4216.23|4215.63|371
1620392120000|2021-05-07 12:55:20|4216.48|4215.88|4214.98|4214.38|4216.48|4215.88|4214.98|4214.38|497
1620392130000|2021-05-07 12:55:30|4214.48|4213.88|4214.98|4214.38|4214.98|4214.38|4214.48|4213.88|394
1620392140000|2021-05-07 12:55:40|4215.23|4214.63|4216.23|4215.63|4216.23|4215.63|4215.23|4214.63|375
1620392150000|2021-05-07 12:55:50|4216.48|4215.88|4215.98|4215.38|4216.98|4216.38|4215.98|4215.38|606
1620392160000|2021-05-07 12:56:00|4215.73|4215.13|4215.48|4214.88|4215.73|4215.13|4215.48|4214.88|465
1620392170000|2021-05-07 12:56:10|4215.35|4214.75|4214.98|4214.38|4215.48|4214.88|4214.98|4214.38|121
1620392180000|2021-05-07 12:56:20|4215.23|4214.63|4215.23|4214.63|4215.48|4214.88|4214.98|4214.38|176
1620392190000|2021-05-07 12:56:30|4215.1|4214.5|4215.48|4214.88|4215.73|4215.13|4214.98|4214.38|302
1620392200000|2021-05-07 12:56:40|4215.73|4215.13|4214.98|4214.38|4215.73|4215.13|4214.98|4214.38|233
1620392210000|2021-05-07 12:56:50|4215.23|4214.63|4215.23|4214.63|4215.73|4215.13|4215.23|4214.63|219
1620392220000|2021-05-07 12:57:00|4215.35|4214.75|4214.73|4214.13|4215.48|4214.88|4214.73|4214.13|288
1620392230000|2021-05-07 12:57:10|4214.98|4214.38|4214.98|4214.38|4215.23|4214.63|4214.85|4214.25|208
1620392240000|2021-05-07 12:57:20|4214.48|4213.88|4214.23|4213.63|4214.73|4214.13|4213.98|4213.38|655
1620392250000|2021-05-07 12:57:30|4214.48|4213.88|4213.98|4213.38|4214.48|4213.88|4213.98|4213.38|377
1620392260000|2021-05-07 12:57:40|4214.1|4213.5|4212.98|4212.38|4214.1|4213.5|4212.98|4212.38|631
1620392270000|2021-05-07 12:57:50|4213.23|4212.63|4213.23|4212.63|4213.73|4213.13|4212.98|4212.38|532
1620392280000|2021-05-07 12:58:00|4213.48|4212.88|4212.98|4212.38|4213.48|4212.88|4212.98|4212.38|302
1620392290000|2021-05-07 12:58:10|4212.73|4212.13|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|761
1620392300000|2021-05-07 12:58:20|4212.6|4212|4212.23|4211.63|4212.98|4212.38|4211.98|4211.38|664
1620392310000|2021-05-07 12:58:30|4211.98|4211.38|4212.23|4211.63|4212.23|4211.63|4211.98|4211.38|712
1620392320000|2021-05-07 12:58:40|4211.98|4211.38|4213.23|4212.63|4213.23|4212.63|4211.98|4211.38|1067
1620392330000|2021-05-07 12:58:50|4213.98|4213.38|4213.98|4213.38|4214.73|4214.13|4213.98|4213.38|625
1620392340000|2021-05-07 12:59:00|4214.23|4213.63|4213.73|4213.13|4214.48|4213.88|4213.73|4213.13|205
1620392350000|2021-05-07 12:59:10|4213.85|4213.25|4214.73|4214.13|4214.98|4214.38|4213.85|4213.25|404
1620392360000|2021-05-07 12:59:20|4214.98|4214.38|4213.98|4213.38|4214.98|4214.38|4213.73|4213.13|420
1620392370000|2021-05-07 12:59:30|4213.85|4213.25|4214.23|4213.63|4214.48|4213.88|4213.73|4213.13|567
1620392380000|2021-05-07 12:59:40|4214.48|4213.88|4214.48|4213.88|4214.48|4213.88|4214.23|4213.63|290
1620392390000|2021-05-07 12:59:50|4214.6|4214|4214.23|4213.63|4214.73|4214.13|4214.23|4213.63|133
1620392400000|2021-05-07 13:00:00|4214.48|4213.88|4214.23|4213.63|4214.98|4214.38|4213.98|4213.38|624
1620392410000|2021-05-07 13:00:10|4213.98|4213.38|4213.98|4213.38|4214.23|4213.63|4213.73|4213.13|197
1620392420000|2021-05-07 13:00:20|4214.23|4213.63|4214.48|4213.88|4214.48|4213.88|4214.23|4213.63|129
1620392430000|2021-05-07 13:00:30|4214.73|4214.13|4214.73|4214.13|4214.98|4214.38|4214.73|4214.13|396
1620392440000|2021-05-07 13:00:40|4214.6|4214|4214.98|4214.38|4214.98|4214.38|4214.48|4213.88|292
1620392450000|2021-05-07 13:00:50|4214.85|4214.25|4214.73|4214.13|4214.85|4214.25|4214.48|4213.88|242
1620392460000|2021-05-07 13:01:00|4214.85|4214.25|4215.48|4214.88|4215.48|4214.88|4214.85|4214.25|654
1620392470000|2021-05-07 13:01:10|4215.73|4215.13|4216.23|4215.63|4216.23|4215.63|4215.48|4214.88|364
1620392480000|2021-05-07 13:01:20|4216.48|4215.88|4216.73|4216.13|4216.98|4216.38|4216.23|4215.63|451
1620392490000|2021-05-07 13:01:30|4216.98|4216.38|4216.73|4216.13|4217.23|4216.63|4216.73|4216.13|540
1620392500000|2021-05-07 13:01:40|4216.6|4216|4215.73|4215.13|4216.73|4216.13|4215.73|4215.13|238
1620392510000|2021-05-07 13:01:50|4215.98|4215.38|4215.98|4215.38|4216.23|4215.63|4215.73|4215.13|213
1620392520000|2021-05-07 13:02:00|4216.1|4215.5|4215.73|4215.13|4216.23|4215.63|4215.6|4215|230
1620392530000|2021-05-07 13:02:10|4216.23|4215.63|4216.48|4215.88|4216.48|4215.88|4216.23|4215.63|289
1620392540000|2021-05-07 13:02:20|4216.73|4216.13|4215.98|4215.38|4216.98|4216.38|4215.73|4215.13|451
1620392550000|2021-05-07 13:02:30|4216.23|4215.63|4215.98|4215.38|4216.23|4215.63|4215.98|4215.38|602
1620392560000|2021-05-07 13:02:40|4215.85|4215.25|4215.48|4214.88|4215.98|4215.38|4215.48|4214.88|257
1620392570000|2021-05-07 13:02:50|4215.73|4215.13|4215.85|4215.25|4215.98|4215.38|4215.73|4215.13|201
1620392580000|2021-05-07 13:03:00|4216.23|4215.63|4215.6|4215|4216.23|4215.63|4215.48|4214.88|273
1620392590000|2021-05-07 13:03:10|4215.73|4215.13|4215.73|4215.13|4215.85|4215.25|4215.48|4214.88|158
1620392600000|2021-05-07 13:03:20|4215.98|4215.38|4216.23|4215.63|4216.23|4215.63|4215.85|4215.25|351
1620392610000|2021-05-07 13:03:30|4216.35|4215.75|4216.48|4215.88|4216.98|4216.38|4216.23|4215.63|349
1620392620000|2021-05-07 13:03:40|4216.6|4216|4216.1|4215.5|4216.6|4216|4215.73|4215.13|225
1620392630000|2021-05-07 13:03:50|4216.23|4215.63|4215.73|4215.13|4216.48|4215.88|4215.73|4215.13|233
1620392640000|2021-05-07 13:04:00|4215.98|4215.38|4215.98|4215.38|4216.23|4215.63|4215.98|4215.38|187
1620392650000|2021-05-07 13:04:10|4215.85|4215.25|4215.85|4215.25|4216.23|4215.63|4215.73|4215.13|134
1620392660000|2021-05-07 13:04:20|4215.73|4215.13|4215.48|4214.88|4215.98|4215.38|4215.48|4214.88|285
1620392670000|2021-05-07 13:04:30|4215.73|4215.13|4215.98|4215.38|4215.98|4215.38|4215.48|4214.88|153
1620392680000|2021-05-07 13:04:40|4215.73|4215.13|4215.48|4214.88|4215.98|4215.38|4215.48|4214.88|123
1620392690000|2021-05-07 13:04:50|4215.73|4215.13|4213.98|4213.38|4215.73|4215.13|4213.98|4213.38|558
1620392700000|2021-05-07 13:05:00|4214.23|4213.63|4214.48|4213.88|4214.73|4214.13|4214.23|4213.63|271
1620392710000|2021-05-07 13:05:10|4214.73|4214.13|4214.98|4214.38|4214.98|4214.38|4214.48|4213.88|278
1620392720000|2021-05-07 13:05:20|4214.85|4214.25|4213.98|4213.38|4214.85|4214.25|4213.98|4213.38|245
1620392730000|2021-05-07 13:05:30|4213.73|4213.13|4213.73|4213.13|4214.23|4213.63|4213.23|4212.63|601
1620392740000|2021-05-07 13:05:40|4213.98|4213.38|4213.73|4213.13|4213.98|4213.38|4213.48|4212.88|167
1620392750000|2021-05-07 13:05:50|4213.48|4212.88|4212.98|4212.38|4213.73|4213.13|4212.73|4212.13|454
1620392760000|2021-05-07 13:06:00|4213.23|4212.63|4213.73|4213.13|4214.23|4213.63|4213.23|4212.63|515
1620392770000|2021-05-07 13:06:10|4213.85|4213.25|4214.23|4213.63|4214.48|4213.88|4213.85|4213.25|230
1620392780000|2021-05-07 13:06:20|4214.35|4213.75|4213.48|4212.88|4214.35|4213.75|4213.48|4212.88|154
1620392790000|2021-05-07 13:06:30|4213.73|4213.13|4213.23|4212.63|4213.98|4213.38|4213.23|4212.63|296
1620392800000|2021-05-07 13:06:40|4213.48|4212.88|4213.35|4212.75|4213.48|4212.88|4212.98|4212.38|203
1620392810000|2021-05-07 13:06:50|4213.23|4212.63|4212.23|4211.63|4213.23|4212.63|4212.23|4211.63|375
1620392820000|2021-05-07 13:07:00|4211.98|4211.38|4212.23|4211.63|4212.73|4212.13|4211.98|4211.38|312
1620392830000|2021-05-07 13:07:10|4212.35|4211.75|4211.73|4211.13|4212.35|4211.75|4211.23|4210.63|613
1620392840000|2021-05-07 13:07:20|4211.48|4210.88|4211.23|4210.63|4211.73|4211.13|4210.98|4210.38|1218
1620392850000|2021-05-07 13:07:30|4211.48|4210.88|4210.73|4210.13|4211.48|4210.88|4210.48|4209.88|842
1620392860000|2021-05-07 13:07:40|4210.98|4210.38|4210.48|4209.88|4210.98|4210.38|4210.23|4209.63|617
1620392870000|2021-05-07 13:07:50|4210.6|4210|4209.73|4209.13|4210.73|4210.13|4209.73|4209.13|524
1620392880000|2021-05-07 13:08:00|4209.98|4209.38|4211.23|4210.63|4211.23|4210.63|4209.73|4209.13|749
1620392890000|2021-05-07 13:08:10|4210.73|4210.13|4210.23|4209.63|4211.73|4211.13|4210.23|4209.63|1346
1620392900000|2021-05-07 13:08:20|4210.48|4209.88|4210.98|4210.38|4210.98|4210.38|4210.48|4209.88|295
1620392910000|2021-05-07 13:08:30|4210.73|4210.13|4210.98|4210.38|4211.23|4210.63|4210.48|4209.88|413
1620392920000|2021-05-07 13:08:40|4211.23|4210.63|4211.98|4211.38|4211.98|4211.38|4210.98|4210.38|415
1620392930000|2021-05-07 13:08:50|4211.73|4211.13|4211.48|4210.88|4211.73|4211.13|4211.35|4210.75|414
1620392940000|2021-05-07 13:09:00|4211.73|4211.13|4211.98|4211.38|4212.23|4211.63|4211.48|4210.88|242
1620392950000|2021-05-07 13:09:10|4211.85|4211.25|4211.73|4211.13|4212.23|4211.63|4211.73|4211.13|152
1620392960000|2021-05-07 13:09:20|4211.98|4211.38|4212.23|4211.63|4212.48|4211.88|4211.98|4211.38|407
1620392970000|2021-05-07 13:09:30|4212.1|4211.5|4211.48|4210.88|4212.1|4211.5|4211.48|4210.88|132
1620392980000|2021-05-07 13:09:40|4211.35|4210.75|4211.23|4210.63|4211.48|4210.88|4210.98|4210.38|175
1620392990000|2021-05-07 13:09:50|4210.98|4210.38|4211.48|4210.88|4211.48|4210.88|4210.85|4210.25|305
1620393000000|2021-05-07 13:10:00|4211.73|4211.13|4211.23|4210.63|4211.73|4211.13|4210.98|4210.38|334
1620393010000|2021-05-07 13:10:10|4211.35|4210.75|4211.48|4210.88|4211.48|4210.88|4211.23|4210.63|144
1620393020000|2021-05-07 13:10:20|4211.73|4211.13|4211.48|4210.88|4211.73|4211.13|4211.23|4210.63|185
1620393030000|2021-05-07 13:10:30|4211.35|4210.75|4211.48|4210.88|4211.6|4211|4211.23|4210.63|163
1620393040000|2021-05-07 13:10:40|4211.6|4211|4211.48|4210.88|4211.98|4211.38|4211.23|4210.63|327
1620393050000|2021-05-07 13:10:50|4211.35|4210.75|4212.23|4211.63|4212.48|4211.88|4211.35|4210.75|420
1620393060000|2021-05-07 13:11:00|4212.48|4211.88|4212.48|4211.88|4212.73|4212.13|4212.48|4211.88|322
1620393070000|2021-05-07 13:11:10|4212.6|4212|4212.98|4212.38|4212.98|4212.38|4212.48|4211.88|349
1620393080000|2021-05-07 13:11:20|4212.85|4212.25|4213.1|4212.5|4213.23|4212.63|4212.48|4211.88|262
1620393090000|2021-05-07 13:11:30|4212.98|4212.38|4212.73|4212.13|4213.23|4212.63|4212.73|4212.13|218
1620393100000|2021-05-07 13:11:40|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|4212.6|4212|243
1620393110000|2021-05-07 13:11:50|4213.23|4212.63|4212.73|4212.13|4213.23|4212.63|4212.23|4211.63|558
1620393120000|2021-05-07 13:12:00|4212.48|4211.88|4213.23|4212.63|4213.23|4212.63|4212.48|4211.88|263
1620393130000|2021-05-07 13:12:10|4213.48|4212.88|4213.98|4213.38|4214.1|4213.5|4213.35|4212.75|308
1620393140000|2021-05-07 13:12:20|4214.1|4213.5|4213.73|4213.13|4214.1|4213.5|4213.48|4212.88|127
1620393150000|2021-05-07 13:12:30|4213.98|4213.38|4214.23|4213.63|4214.23|4213.63|4213.98|4213.38|172
1620393160000|2021-05-07 13:12:40|4213.98|4213.38|4213.98|4213.38|4214.23|4213.63|4213.98|4213.38|97
1620393170000|2021-05-07 13:12:50|4214.23|4213.63|4213.98|4213.38|4214.23|4213.63|4213.73|4213.13|214
1620393180000|2021-05-07 13:13:00|4214.48|4213.88|4214.48|4213.88|4214.73|4214.13|4213.73|4213.13|478
1620393190000|2021-05-07 13:13:10|4214.23|4213.63|4214.23|4213.63|4214.48|4213.88|4213.85|4213.25|270
1620393200000|2021-05-07 13:13:20|4213.98|4213.38|4214.23|4213.63|4214.48|4213.88|4213.98|4213.38|164
1620393210000|2021-05-07 13:13:30|4214.48|4213.88|4214.23|4213.63|4214.48|4213.88|4214.23|4213.63|26
1620393220000|2021-05-07 13:13:40|4213.98|4213.38|4214.23|4213.63|4214.23|4213.63|4213.98|4213.38|208
1620393230000|2021-05-07 13:13:50|4213.98|4213.38|4213.73|4213.13|4213.98|4213.38|4213.73|4213.13|183
1620393240000|2021-05-07 13:14:00|4213.48|4212.88|4213.48|4212.88|4213.48|4212.88|4213.48|4212.88|99
1620393250000|2021-05-07 13:14:10|4213.6|4213|4213.98|4213.38|4214.23|4213.63|4213.6|4213|226
1620393260000|2021-05-07 13:14:20|4214.23|4213.63|4214.23|4213.63|4214.23|4213.63|4213.98|4213.38|61
1620393270000|2021-05-07 13:14:30|4214.48|4213.88|4214.48|4213.88|4214.48|4213.88|4214.23|4213.63|285
1620393280000|2021-05-07 13:14:40|4214.35|4213.75|4214.23|4213.63|4214.48|4213.88|4213.73|4213.13|143
1620393290000|2021-05-07 13:14:50|4214.1|4213.5|4214.73|4214.13|4214.73|4214.13|4213.98|4213.38|201
1620393300000|2021-05-07 13:15:00|4214.48|4213.88|4213.98|4213.38|4214.73|4214.13|4213.98|4213.38|211
1620393310000|2021-05-07 13:15:10|4214.23|4213.63|4214.48|4213.88|4214.48|4213.88|4213.98|4213.38|116
1620393320000|2021-05-07 13:15:20|4214.23|4213.63|4214.73|4214.13|4214.73|4214.13|4214.23|4213.63|112
1620393330000|2021-05-07 13:15:30|4214.98|4214.38|4214.73|4214.13|4214.98|4214.38|4214.48|4213.88|207
1620393340000|2021-05-07 13:15:40|4214.6|4214|4214.48|4213.88|4214.73|4214.13|4214.48|4213.88|163
1620393350000|2021-05-07 13:15:50|4214.35|4213.75|4214.73|4214.13|4214.73|4214.13|4214.35|4213.75|159
1620393360000|2021-05-07 13:16:00|4214.48|4213.88|4214.73|4214.13|4214.98|4214.38|4214.48|4213.88|112
1620393370000|2021-05-07 13:16:10|4214.6|4214|4213.73|4213.13|4214.6|4214|4213.73|4213.13|166
1620393380000|2021-05-07 13:16:20|4213.23|4212.63|4213.48|4212.88|4213.85|4213.25|4213.23|4212.63|410
1620393390000|2021-05-07 13:16:30|4213.23|4212.63|4212.98|4212.38|4213.48|4212.88|4212.98|4212.38|124
1620393400000|2021-05-07 13:16:40|4213.1|4212.5|4213.23|4212.63|4213.48|4212.88|4213.1|4212.5|66
1620393410000|2021-05-07 13:16:50|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|178
1620393420000|2021-05-07 13:17:00|4212.85|4212.25|4212.73|4212.13|4213.23|4212.63|4212.73|4212.13|363
1620393430000|2021-05-07 13:17:10|4212.48|4211.88|4212.73|4212.13|4212.73|4212.13|4212.23|4211.63|470
1620393440000|2021-05-07 13:17:20|4212.48|4211.88|4213.48|4212.88|4213.48|4212.88|4212.48|4211.88|223
1620393450000|2021-05-07 13:17:30|4213.23|4212.63|4213.48|4212.88|4213.48|4212.88|4213.23|4212.63|45
1620393460000|2021-05-07 13:17:40|4213.73|4213.13|4213.23|4212.63|4214.23|4213.63|4212.98|4212.38|1012
1620393470000|2021-05-07 13:17:50|4212.98|4212.38|4213.23|4212.63|4213.23|4212.63|4212.98|4212.38|113
1620393480000|2021-05-07 13:18:00|4212.98|4212.38|4213.23|4212.63|4213.23|4212.63|4212.98|4212.38|194
1620393490000|2021-05-07 13:18:10|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|4212.48|4211.88|206
1620393500000|2021-05-07 13:18:20|4213.23|4212.63|4212.73|4212.13|4213.23|4212.63|4212.73|4212.13|115
1620393510000|2021-05-07 13:18:30|4212.98|4212.38|4212.98|4212.38|4212.98|4212.38|4212.73|4212.13|138
1620393520000|2021-05-07 13:18:40|4212.73|4212.13|4212.73|4212.13|4213.1|4212.5|4212.73|4212.13|117
1620393530000|2021-05-07 13:18:50|4212.98|4212.38|4212.73|4212.13|4212.98|4212.38|4212.73|4212.13|238
1620393540000|2021-05-07 13:19:00|4212.6|4212|4212.35|4211.75|4212.73|4212.13|4212.35|4211.75|502
1620393550000|2021-05-07 13:19:10|4212.23|4211.63|4212.48|4211.88|4212.48|4211.88|4212.23|4211.63|176
1620393560000|2021-05-07 13:19:20|4212.23|4211.63|4212.98|4212.38|4212.98|4212.38|4212.23|4211.63|186
1620393570000|2021-05-07 13:19:30|4213.23|4212.63|4213.48|4212.88|4213.48|4212.88|4212.98|4212.38|304
1620393580000|2021-05-07 13:19:40|4213.35|4212.75|4213.23|4212.63|4213.35|4212.75|4212.98|4212.38|124
1620393590000|2021-05-07 13:19:50|4212.73|4212.13|4212.98|4212.38|4212.98|4212.38|4212.73|4212.13|152
1620393600000|2021-05-07 13:20:00|4212.73|4212.13|4212.48|4211.88|4212.98|4212.38|4212.23|4211.63|266
1620393610000|2021-05-07 13:20:10|4212.23|4211.63|4212.23|4211.63|4212.48|4211.88|4212.23|4211.63|278
1620393620000|2021-05-07 13:20:20|4212.35|4211.75|4212.98|4212.38|4212.98|4212.38|4212.35|4211.75|101
1620393630000|2021-05-07 13:20:30|4212.73|4212.13|4212.23|4211.63|4212.73|4212.13|4212.23|4211.63|124
1620393640000|2021-05-07 13:20:40|4211.98|4211.38|4211.73|4211.13|4211.98|4211.38|4211.48|4210.88|451
1620393650000|2021-05-07 13:20:50|4211.98|4211.38|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|90
1620393660000|2021-05-07 13:21:00|4211.98|4211.38|4211.73|4211.13|4211.98|4211.38|4211.73|4211.13|208
1620393670000|2021-05-07 13:21:10|4211.48|4210.88|4211.48|4210.88|4211.73|4211.13|4211.23|4210.63|204
1620393680000|2021-05-07 13:21:20|4211.6|4211|4211.48|4210.88|4211.73|4211.13|4211.35|4210.75|214
1620393690000|2021-05-07 13:21:30|4211.73|4211.13|4211.48|4210.88|4211.73|4211.13|4211.48|4210.88|136
1620393700000|2021-05-07 13:21:40|4211.23|4210.63|4210.98|4210.38|4211.48|4210.88|4210.98|4210.38|163
1620393710000|2021-05-07 13:21:50|4211.23|4210.63|4210.73|4210.13|4211.23|4210.63|4210.48|4209.88|416
1620393720000|2021-05-07 13:22:00|4210.48|4209.88|4210.23|4209.63|4210.73|4210.13|4210.23|4209.63|586
1620393730000|2021-05-07 13:22:10|4210.35|4209.75|4210.23|4209.63|4210.48|4209.88|4210.1|4209.5|240
1620393740000|2021-05-07 13:22:20|4209.98|4209.38|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|135
1620393750000|2021-05-07 13:22:30|4210.23|4209.63|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|172
1620393760000|2021-05-07 13:22:40|4210.6|4210|4210.48|4209.88|4210.98|4210.38|4210.48|4209.88|539
1620393770000|2021-05-07 13:22:50|4210.23|4209.63|4209.73|4209.13|4210.23|4209.63|4209.73|4209.13|260
1620393780000|2021-05-07 13:23:00|4209.98|4209.38|4209.98|4209.38|4210.48|4209.88|4209.73|4209.13|307
1620393790000|2021-05-07 13:23:10|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|215
1620393800000|2021-05-07 13:23:20|4209.48|4208.88|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|186
1620393810000|2021-05-07 13:23:30|4209.73|4209.13|4209.48|4208.88|4209.73|4209.13|4209.48|4208.88|359
1620393820000|2021-05-07 13:23:40|4209.23|4208.63|4209.23|4208.63|4209.35|4208.75|4208.98|4208.38|374
1620393830000|2021-05-07 13:23:50|4209.1|4208.5|4209.23|4208.63|4209.48|4208.88|4208.98|4208.38|153
1620393840000|2021-05-07 13:24:00|4209.48|4208.88|4209.48|4208.88|4209.48|4208.88|4208.98|4208.38|208
1620393850000|2021-05-07 13:24:10|4209.73|4209.13|4210.23|4209.63|4210.23|4209.63|4209.48|4208.88|246
1620393860000|2021-05-07 13:24:20|4209.98|4209.38|4210.48|4209.88|4210.48|4209.88|4209.98|4209.38|201
1620393870000|2021-05-07 13:24:30|4210.23|4209.63|4210.73|4210.13|4210.73|4210.13|4210.23|4209.63|253
1620393880000|2021-05-07 13:24:40|4210.23|4209.63|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|305
1620393890000|2021-05-07 13:24:50|4210.23|4209.63|4210.1|4209.5|4210.48|4209.88|4209.98|4209.38|153
1620393900000|2021-05-07 13:25:00|4209.98|4209.38|4210.23|4209.63|4210.73|4210.13|4209.73|4209.13|417
1620393910000|2021-05-07 13:25:10|4210.48|4209.88|4210.73|4210.13|4210.73|4210.13|4209.98|4209.38|293
1620393920000|2021-05-07 13:25:20|4210.6|4210|4210.73|4210.13|4210.73|4210.13|4210.48|4209.88|99
1620393930000|2021-05-07 13:25:30|4210.98|4210.38|4210.98|4210.38|4211.48|4210.88|4210.98|4210.38|474
1620393940000|2021-05-07 13:25:40|4211.23|4210.63|4210.98|4210.38|4211.23|4210.63|4210.73|4210.13|201
1620393950000|2021-05-07 13:25:50|4211.1|4210.5|4210.48|4209.88|4211.1|4210.5|4210.48|4209.88|85
1620393960000|2021-05-07 13:26:00|4210.6|4210|4210.73|4210.13|4210.98|4210.38|4210.6|4210|274
1620393970000|2021-05-07 13:26:10|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|261
1620393980000|2021-05-07 13:26:20|4210.98|4210.38|4210.73|4210.13|4210.98|4210.38|4210.73|4210.13|152
1620393990000|2021-05-07 13:26:30|4210.48|4209.88|4210.98|4210.38|4210.98|4210.38|4210.23|4209.63|181
1620394000000|2021-05-07 13:26:40|4210.73|4210.13|4210.23|4209.63|4210.73|4210.13|4210.23|4209.63|183
1620394010000|2021-05-07 13:26:50|4210.35|4209.75|4210.48|4209.88|4210.48|4209.88|4210.23|4209.63|240
1620394020000|2021-05-07 13:27:00|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.73|4210.13|199
1620394030000|2021-05-07 13:27:10|4210.73|4210.13|4210.98|4210.38|4210.98|4210.38|4210.48|4209.88|283
1620394040000|2021-05-07 13:27:20|4211.23|4210.63|4210.98|4210.38|4211.48|4210.88|4210.98|4210.38|167
1620394050000|2021-05-07 13:27:30|4211.23|4210.63|4210.98|4210.38|4211.48|4210.88|4210.73|4210.13|223
1620394060000|2021-05-07 13:27:40|4211.23|4210.63|4210.98|4210.38|4211.23|4210.63|4210.98|4210.38|246
1620394070000|2021-05-07 13:27:50|4210.85|4210.25|4210.48|4209.88|4210.98|4210.38|4210.48|4209.88|255
1620394080000|2021-05-07 13:28:00|4210.23|4209.63|4209.73|4209.13|4210.23|4209.63|4209.23|4208.63|760
1620394090000|2021-05-07 13:28:10|4209.6|4209|4209.73|4209.13|4209.98|4209.38|4209.48|4208.88|358
1620394100000|2021-05-07 13:28:20|4209.6|4209|4209.73|4209.13|4209.73|4209.13|4209.23|4208.63|209
1620394110000|2021-05-07 13:28:30|4209.6|4209|4209.6|4209|4209.98|4209.38|4209.48|4208.88|150
1620394120000|2021-05-07 13:28:40|4209.73|4209.13|4210.23|4209.63|4210.23|4209.63|4209.73|4209.13|217
1620394130000|2021-05-07 13:28:50|4210.1|4209.5|4209.98|4209.38|4210.48|4209.88|4209.98|4209.38|221
1620394140000|2021-05-07 13:29:00|4210.1|4209.5|4209.98|4209.38|4210.23|4209.63|4209.98|4209.38|222
1620394150000|2021-05-07 13:29:10|4209.85|4209.25|4208.98|4208.38|4209.85|4209.25|4208.98|4208.38|675
1620394160000|2021-05-07 13:29:20|4209.1|4208.5|4209.23|4208.63|4209.23|4208.63|4208.98|4208.38|232
1620394170000|2021-05-07 13:29:30|4209.35|4208.75|4209.48|4208.88|4209.73|4209.13|4209.35|4208.75|298
1620394180000|2021-05-07 13:29:40|4209.73|4209.13|4209.6|4209|4209.73|4209.13|4209.48|4208.88|458
1620394190000|2021-05-07 13:29:50|4209.73|4209.13|4209.73|4209.13|4209.73|4209.13|4209.48|4208.88|815
1620394200000|2021-05-07 13:30:00|4209.63|4209.23|4208.13|4207.73|4210.13|4209.73|4208.13|4207.73|4199
1620394210000|2021-05-07 13:30:10|4208.38|4207.98|4206.63|4206.23|4208.38|4207.98|4206.63|4206.23|3106
1620394220000|2021-05-07 13:30:20|4206.13|4205.73|4204.38|4203.98|4206.63|4206.23|4203.88|4203.48|3060
1620394230000|2021-05-07 13:30:30|4204.63|4204.23|4203.88|4203.48|4204.88|4204.48|4203.63|4203.23|2489
1620394240000|2021-05-07 13:30:40|4204.13|4203.73|4205.88|4205.48|4205.88|4205.48|4203.88|4203.48|2628
1620394250000|2021-05-07 13:30:50|4205.63|4205.23|4204.38|4203.98|4205.63|4205.23|4204.38|4203.98|1921
1620394260000|2021-05-07 13:31:00|4204.63|4204.23|4203.38|4202.98|4204.63|4204.23|4203.13|4202.73|2281
1620394270000|2021-05-07 13:31:10|4203.13|4202.73|4204.13|4203.73|4204.13|4203.73|4203.13|4202.73|2695
1620394280000|2021-05-07 13:31:20|4204.38|4203.98|4202.38|4201.98|4204.38|4203.98|4202.38|4201.98|1551
1620394290000|2021-05-07 13:31:30|4202.88|4202.48|4203.13|4202.73|4203.63|4203.23|4202.88|4202.48|1772
1620394300000|2021-05-07 13:31:40|4203.38|4202.98|4204.38|4203.98|4204.63|4204.23|4203.13|4202.73|1187
1620394310000|2021-05-07 13:31:50|4204.13|4203.73|4202.88|4202.48|4204.38|4203.98|4202.88|4202.48|1787
1620394320000|2021-05-07 13:32:00|4202.63|4202.23|4203.38|4202.98|4203.88|4203.48|4202.38|4201.98|2036
1620394330000|2021-05-07 13:32:10|4203.63|4203.23|4205.13|4204.73|4205.88|4205.48|4203.38|4202.98|6342
1620394340000|2021-05-07 13:32:20|4204.63|4204.23|4204.13|4203.73|4204.88|4204.48|4204.13|4203.73|1444
1620394350000|2021-05-07 13:32:30|4203.88|4203.48|4205.13|4204.73|4205.38|4204.98|4203.63|4203.23|1588
1620394360000|2021-05-07 13:32:40|4204.88|4204.48|4204.88|4204.48|4204.88|4204.48|4203.88|4203.48|1039
1620394370000|2021-05-07 13:32:50|4206.13|4205.73|4206.63|4206.23|4206.63|4206.23|4205.88|4205.48|5089
1620394380000|2021-05-07 13:33:00|4206.38|4205.98|4206.88|4206.48|4207.88|4207.48|4205.88|4205.48|2810
1620394390000|2021-05-07 13:33:10|4206.63|4206.23|4206.13|4205.73|4206.63|4206.23|4205.13|4204.73|1713
1620394400000|2021-05-07 13:33:20|4205.88|4205.48|4206.38|4205.98|4206.63|4206.23|4205.63|4205.23|1058
1620394410000|2021-05-07 13:33:30|4206.5|4206.1|4206.13|4205.73|4206.5|4206.1|4205.63|4205.23|1449
1620394420000|2021-05-07 13:33:40|4205.88|4205.48|4205.38|4204.98|4205.88|4205.48|4205.38|4204.98|722
1620394430000|2021-05-07 13:33:50|4205.13|4204.73|4205.38|4204.98|4205.88|4205.48|4205.13|4204.73|1100
1620394440000|2021-05-07 13:34:00|4205.63|4205.23|4205.13|4204.73|4205.88|4205.48|4204.88|4204.48|1568
1620394450000|2021-05-07 13:34:10|4204.88|4204.48|4204.88|4204.48|4204.88|4204.48|4204.13|4203.73|1214
1620394460000|2021-05-07 13:34:20|4205.38|4204.98|4205.88|4205.48|4206.38|4205.98|4205.38|4204.98|1378
1620394470000|2021-05-07 13:34:30|4206.13|4205.73|4205.38|4204.98|4206.13|4205.73|4204.88|4204.48|1228
1620394480000|2021-05-07 13:34:40|4204.88|4204.48|4204.88|4204.48|4205.38|4204.98|4204.88|4204.48|851
1620394490000|2021-05-07 13:34:50|4205.13|4204.73|4205.63|4205.23|4206.13|4205.73|4204.88|4204.48|1612
1620394500000|2021-05-07 13:35:00|4205.75|4205.35|4205.13|4204.73|4206.63|4206.23|4205.13|4204.73|2090
1620394510000|2021-05-07 13:35:10|4205.38|4204.98|4206.63|4206.23|4206.88|4206.48|4205.38|4204.98|1513
1620394520000|2021-05-07 13:35:20|4206.88|4206.48|4207.88|4207.48|4208.13|4207.73|4206.88|4206.48|2000
1620394530000|2021-05-07 13:35:30|4208.13|4207.73|4207.38|4206.98|4208.13|4207.73|4206.88|4206.48|1871
1620394540000|2021-05-07 13:35:40|4207.63|4207.23|4208.88|4208.48|4209.13|4208.73|4207.63|4207.23|1469
1620394550000|2021-05-07 13:35:50|4209.13|4208.73|4209.63|4209.23|4210.13|4209.73|4209.13|4208.73|1383
1620394560000|2021-05-07 13:36:00|4209.38|4208.98|4210.63|4210.23|4210.63|4210.23|4209.38|4208.98|1275
1620394570000|2021-05-07 13:36:10|4210.88|4210.48|4211.13|4210.73|4211.13|4210.73|4210.38|4209.98|1074
1620394580000|2021-05-07 13:36:20|4210.88|4210.48|4211.38|4210.98|4211.88|4211.48|4210.88|4210.48|1304
1620394590000|2021-05-07 13:36:30|4211.63|4211.23|4212.88|4212.48|4213.13|4212.73|4211.63|4211.23|1372
1620394600000|2021-05-07 13:36:40|4212.63|4212.23|4213.63|4213.23|4214.13|4213.73|4212.63|4212.23|1300
1620394610000|2021-05-07 13:36:50|4213.38|4212.98|4212.88|4212.48|4213.63|4213.23|4212.38|4211.98|1827
1620394620000|2021-05-07 13:37:00|4212.63|4212.23|4212.88|4212.48|4212.88|4212.48|4211.38|4210.98|2370
1620394630000|2021-05-07 13:37:10|4213.13|4212.73|4214.63|4214.23|4214.88|4214.48|4212.88|4212.48|2034
1620394640000|2021-05-07 13:37:20|4214.38|4213.98|4214.88|4214.48|4215.13|4214.73|4214.38|4213.98|1938
1620394650000|2021-05-07 13:37:30|4214.63|4214.23|4214.88|4214.48|4215.13|4214.73|4214.63|4214.23|1561
1620394660000|2021-05-07 13:37:40|4215.13|4214.73|4214.63|4214.23|4215.38|4214.98|4214.63|4214.23|1432
1620394670000|2021-05-07 13:37:50|4214.38|4213.98|4214.38|4213.98|4214.63|4214.23|4213.88|4213.48|1845
1620394680000|2021-05-07 13:38:00|4214.63|4214.23|4215.38|4214.98|4215.38|4214.98|4214.63|4214.23|1366
1620394690000|2021-05-07 13:38:10|4215.13|4214.73|4214.38|4213.98|4215.38|4214.98|4213.63|4213.23|1851
1620394700000|2021-05-07 13:38:20|4214.13|4213.73|4213.88|4213.48|4215.38|4214.98|4213.88|4213.48|1367
1620394710000|2021-05-07 13:38:30|4213.63|4213.23|4213.13|4212.73|4214.13|4213.73|4212.88|4212.48|1397
1620394720000|2021-05-07 13:38:40|4213.38|4212.98|4213.13|4212.73|4213.88|4213.48|4212.63|4212.23|1611
1620394730000|2021-05-07 13:38:50|4212.88|4212.48|4213.63|4213.23|4213.63|4213.23|4212.88|4212.48|1032
1620394740000|2021-05-07 13:39:00|4213.38|4212.98|4214.13|4213.73|4214.38|4213.98|4213.38|4212.98|1310
1620394750000|2021-05-07 13:39:10|4214.38|4213.98|4213.63|4213.23|4214.38|4213.98|4213.63|4213.23|1090
1620394760000|2021-05-07 13:39:20|4213.38|4212.98|4213.63|4213.23|4214.38|4213.98|4213.13|4212.73|1146
1620394770000|2021-05-07 13:39:30|4213.88|4213.48|4213.63|4213.23|4213.88|4213.48|4212.88|4212.48|832
1620394780000|2021-05-07 13:39:40|4213.5|4213.1|4213.13|4212.73|4213.63|4213.23|4212.88|4212.48|970
1620394790000|2021-05-07 13:39:50|4213.38|4212.98|4213.63|4213.23|4214.13|4213.73|4213.38|4212.98|1031
1620394800000|2021-05-07 13:40:00|4213.88|4213.48|4215.13|4214.73|4216.13|4215.73|4213.88|4213.48|3350
1620394810000|2021-05-07 13:40:10|4214.88|4214.48|4217.38|4216.98|4217.38|4216.98|4214.88|4214.48|2439
1620394820000|2021-05-07 13:40:20|4216.88|4216.48|4217.88|4217.48|4218.38|4217.98|4216.88|4216.48|1921
1620394830000|2021-05-07 13:40:30|4217.63|4217.23|4217.63|4217.23|4217.88|4217.48|4217.38|4216.98|1425
1620394840000|2021-05-07 13:40:40|4217.88|4217.48|4215.63|4215.23|4217.88|4217.48|4215.63|4215.23|2178
1620394850000|2021-05-07 13:40:50|4215.88|4215.48|4214.63|4214.23|4216.38|4215.98|4214.63|4214.23|2161
1620394860000|2021-05-07 13:41:00|4214.88|4214.48|4214.38|4213.98|4215.13|4214.73|4213.13|4212.73|2856
1620394870000|2021-05-07 13:41:10|4214.13|4213.73|4216.63|4216.23|4216.63|4216.23|4214.13|4213.73|2118
1620394880000|2021-05-07 13:41:20|4216.13|4215.73|4214.88|4214.48|4216.13|4215.73|4214.13|4213.73|1902
1620394890000|2021-05-07 13:41:30|4215.13|4214.73|4215.13|4214.73|4215.88|4215.48|4215.13|4214.73|1321
1620394900000|2021-05-07 13:41:40|4215.38|4214.98|4216.13|4215.73|4216.38|4215.98|4215.38|4214.98|1401
1620394910000|2021-05-07 13:41:50|4216.38|4215.98|4216.13|4215.73|4216.38|4215.98|4215.63|4215.23|1086
1620394920000|2021-05-07 13:42:00|4216.63|4216.23|4216.38|4215.98|4216.88|4216.48|4216.13|4215.73|1665
1620394930000|2021-05-07 13:42:10|4216.63|4216.23|4216.63|4216.23|4216.88|4216.48|4215.88|4215.48|1591
1620394940000|2021-05-07 13:42:20|4216.88|4216.48|4216.63|4216.23|4216.88|4216.48|4215.63|4215.23|1504
1620394950000|2021-05-07 13:42:30|4216.88|4216.48|4216.38|4215.98|4216.88|4216.48|4215.88|4215.48|1315
1620394960000|2021-05-07 13:42:40|4216.13|4215.73|4215.13|4214.73|4216.13|4215.73|4214.88|4214.48|1149
1620394970000|2021-05-07 13:42:50|4214.88|4214.48|4215.38|4214.98|4215.38|4214.98|4214.63|4214.23|929
1620394980000|2021-05-07 13:43:00|4215.63|4215.23|4216.13|4215.73|4216.38|4215.98|4215.38|4214.98|1224
1620394990000|2021-05-07 13:43:10|4216.25|4215.85|4217.38|4216.98|4217.38|4216.98|4216.25|4215.85|1585
1620395000000|2021-05-07 13:43:20|4217.13|4216.73|4217.13|4216.73|4217.63|4217.23|4217.13|4216.73|1095
1620395010000|2021-05-07 13:43:30|4217.38|4216.98|4217.38|4216.98|4217.63|4217.23|4217.13|4216.73|1089
1620395020000|2021-05-07 13:43:40|4217.13|4216.73|4216.88|4216.48|4217.63|4217.23|4216.63|4216.23|930
1620395030000|2021-05-07 13:43:50|4216.63|4216.23|4216.13|4215.73|4216.63|4216.23|4215.88|4215.48|955
1620395040000|2021-05-07 13:44:00|4215.88|4215.48|4215.63|4215.23|4215.88|4215.48|4214.88|4214.48|1150
1620395050000|2021-05-07 13:44:10|4215.38|4214.98|4215.88|4215.48|4216.38|4215.98|4215.38|4214.98|858
1620395060000|2021-05-07 13:44:20|4216.13|4215.73|4216.63|4216.23|4216.63|4216.23|4215.88|4215.48|702
1620395070000|2021-05-07 13:44:30|4216.88|4216.48|4217.38|4216.98|4217.38|4216.98|4216.63|4216.23|1140
1620395080000|2021-05-07 13:44:40|4217.13|4216.73|4216.88|4216.48|4217.13|4216.73|4216.38|4215.98|1068
1620395090000|2021-05-07 13:44:50|4216.63|4216.23|4217.13|4216.73|4217.88|4217.48|4216.63|4216.23|1383
1620395100000|2021-05-07 13:45:00|4217.63|4217.23|4218.88|4218.48|4219.13|4218.73|4217.63|4217.23|3387
1620395110000|2021-05-07 13:45:10|4219.38|4218.98|4217.63|4217.23|4219.38|4218.98|4217.38|4216.98|1878
1620395120000|2021-05-07 13:45:20|4217.88|4217.48|4216.88|4216.48|4217.88|4217.48|4216.63|4216.23|1652
1620395130000|2021-05-07 13:45:30|4217.13|4216.73|4217.63|4217.23|4217.63|4217.23|4215.88|4215.48|2090
1620395140000|2021-05-07 13:45:40|4218.13|4217.73|4217.63|4217.23|4218.38|4217.98|4217.38|4216.98|1615
1620395150000|2021-05-07 13:45:50|4217.38|4216.98|4218.13|4217.73|4218.38|4217.98|4217.38|4216.98|938
1620395160000|2021-05-07 13:46:00|4218.63|4218.23|4218.88|4218.48|4219.13|4218.73|4218.13|4217.73|1224
1620395170000|2021-05-07 13:46:10|4219.13|4218.73|4219.88|4219.48|4219.88|4219.48|4219.13|4218.73|1226
1620395180000|2021-05-07 13:46:20|4220.13|4219.73|4221.63|4221.23|4222.38|4221.98|4220.13|4219.73|3149
1620395190000|2021-05-07 13:46:30|4221.38|4220.98|4220.38|4219.98|4221.38|4220.98|4220.13|4219.73|2090
1620395200000|2021-05-07 13:46:40|4220.13|4219.73|4219.13|4218.73|4220.13|4219.73|4218.38|4217.98|2380
1620395210000|2021-05-07 13:46:50|4219.38|4218.98|4218.13|4217.73|4219.38|4218.98|4218.13|4217.73|1222
1620395220000|2021-05-07 13:47:00|4218.38|4217.98|4219.63|4219.23|4219.88|4219.48|4217.63|4217.23|1766
1620395230000|2021-05-07 13:47:10|4219.88|4219.48|4219.88|4219.48|4220.63|4220.23|4219.63|4219.23|1308
1620395240000|2021-05-07 13:47:20|4220.13|4219.73|4221.13|4220.73|4221.13|4220.73|4219.38|4218.98|1665
1620395250000|2021-05-07 13:47:30|4221.38|4220.98|4222.38|4221.98|4222.38|4221.98|4221.38|4220.98|2305
1620395260000|2021-05-07 13:47:40|4222.13|4221.73|4220.38|4219.98|4222.38|4221.98|4220.38|4219.98|1790
1620395270000|2021-05-07 13:47:50|4220.13|4219.73|4219.38|4218.98|4220.38|4219.98|4219.13|4218.73|1400
1620395280000|2021-05-07 13:48:00|4219.88|4219.48|4221.63|4221.23|4221.88|4221.48|4219.88|4219.48|2515
1620395290000|2021-05-07 13:48:10|4221.88|4221.48|4221.38|4220.98|4221.88|4221.48|4220.88|4220.48|1531
1620395300000|2021-05-07 13:48:20|4221.63|4221.23|4221.63|4221.23|4222.13|4221.73|4221.13|4220.73|2085
1620395310000|2021-05-07 13:48:30|4221.88|4221.48|4219.88|4219.48|4221.88|4221.48|4219.5|4219.1|1905
1620395320000|2021-05-07 13:48:40|4219.63|4219.23|4220.38|4219.98|4220.38|4219.98|4219.63|4219.23|1178
1620395330000|2021-05-07 13:48:50|4220.13|4219.73|4221.88|4221.48|4222.13|4221.73|4220.13|4219.73|1277
1620395340000|2021-05-07 13:49:00|4221.63|4221.23|4221.38|4220.98|4222.13|4221.73|4220.88|4220.48|2056
1620395350000|2021-05-07 13:49:10|4221.63|4221.23|4221.88|4221.48|4221.88|4221.48|4221.38|4220.98|1394
1620395360000|2021-05-07 13:49:20|4221.63|4221.23|4223.63|4223.23|4223.63|4223.23|4221.63|4221.23|2591
1620395370000|2021-05-07 13:49:30|4223.38|4222.98|4224.38|4223.98|4224.63|4224.23|4223.38|4222.98|1909
1620395380000|2021-05-07 13:49:40|4224.63|4224.23|4224.38|4223.98|4224.63|4224.23|4224.13|4223.73|1553
1620395390000|2021-05-07 13:49:50|4224.13|4223.73|4224.13|4223.73|4224.63|4224.23|4224.13|4223.73|1367
1620395400000|2021-05-07 13:50:00|4225.13|4224.73|4223.63|4223.23|4225.13|4224.73|4223.13|4222.73|2048
1620395410000|2021-05-07 13:50:10|4223.38|4222.98|4223.63|4223.23|4223.88|4223.48|4223.13|4222.73|1917
1620395420000|2021-05-07 13:50:20|4223.75|4223.35|4223.5|4223.1|4223.88|4223.48|4223.13|4222.73|767
1620395430000|2021-05-07 13:50:30|4223.63|4223.23|4223.63|4223.23|4224.25|4223.85|4223.63|4223.23|1125
1620395440000|2021-05-07 13:50:40|4223.88|4223.48|4223.63|4223.23|4223.88|4223.48|4223.25|4222.85|1020
1620395450000|2021-05-07 13:50:50|4223.38|4222.98|4223.13|4222.73|4223.38|4222.98|4222.88|4222.48|1240
1620395460000|2021-05-07 13:51:00|4222.88|4222.48|4222.13|4221.73|4223.13|4222.73|4222.13|4221.73|1157
1620395470000|2021-05-07 13:51:10|4222.38|4221.98|4221.63|4221.23|4222.63|4222.23|4221.63|4221.23|1392
1620395480000|2021-05-07 13:51:20|4221.88|4221.48|4221.88|4221.48|4222.13|4221.73|4221.63|4221.23|1243
1620395490000|2021-05-07 13:51:30|4222.13|4221.73|4222.38|4221.98|4222.88|4222.48|4221.88|4221.48|1444
1620395500000|2021-05-07 13:51:40|4222.13|4221.73|4223.13|4222.73|4223.63|4223.23|4222.13|4221.73|1597
1620395510000|2021-05-07 13:51:50|4223.38|4222.98|4223|4222.6|4223.63|4223.23|4222.88|4222.48|978
1620395520000|2021-05-07 13:52:00|4223.13|4222.73|4222.38|4221.98|4223.13|4222.73|4222.38|4221.98|1199
1620395530000|2021-05-07 13:52:10|4222.5|4222.1|4221.63|4221.23|4222.5|4222.1|4220.88|4220.48|1362
1620395540000|2021-05-07 13:52:20|4221.88|4221.48|4222.38|4221.98|4222.38|4221.98|4221.63|4221.23|772
1620395550000|2021-05-07 13:52:30|4222.13|4221.73|4221.75|4221.35|4222.38|4221.98|4221.38|4220.98|521
1620395560000|2021-05-07 13:52:40|4221.63|4221.23|4221.38|4220.98|4221.88|4221.48|4221.13|4220.73|620
1620395570000|2021-05-07 13:52:50|4221.25|4220.85|4221.88|4221.48|4221.88|4221.48|4221.25|4220.85|485
1620395580000|2021-05-07 13:53:00|4221.63|4221.23|4222.63|4222.23|4222.63|4222.23|4221.38|4220.98|907
1620395590000|2021-05-07 13:53:10|4222.88|4222.48|4222.88|4222.48|4223.13|4222.73|4222.63|4222.23|832
1620395600000|2021-05-07 13:53:20|4222.63|4222.23|4222.63|4222.23|4222.88|4222.48|4222.63|4222.23|499
1620395610000|2021-05-07 13:53:30|4222.38|4221.98|4222.63|4222.23|4222.88|4222.48|4221.88|4221.48|951
1620395620000|2021-05-07 13:53:40|4222.38|4221.98|4222.38|4221.98|4222.63|4222.23|4222.13|4221.73|1094
1620395630000|2021-05-07 13:53:50|4222.13|4221.73|4222.88|4222.48|4222.88|4222.48|4222.13|4221.73|563
1620395640000|2021-05-07 13:54:00|4223.13|4222.73|4222.38|4221.98|4223.13|4222.73|4222.38|4221.98|1012
1620395650000|2021-05-07 13:54:10|4222.63|4222.23|4222.38|4221.98|4223.13|4222.73|4222.38|4221.98|547
1620395660000|2021-05-07 13:54:20|4222.63|4222.23|4221.88|4221.48|4222.63|4222.23|4221.88|4221.48|736
1620395670000|2021-05-07 13:54:30|4222.13|4221.73|4221.63|4221.23|4222.13|4221.73|4221.63|4221.23|569
1620395680000|2021-05-07 13:54:40|4221.88|4221.48|4221.13|4220.73|4221.88|4221.48|4221.13|4220.73|1154
1620395690000|2021-05-07 13:54:50|4220.88|4220.48|4220.88|4220.48|4220.88|4220.48|4219.88|4219.48|1399
1620395700000|2021-05-07 13:55:00|4220.75|4220.35|4221.38|4220.98|4221.88|4221.48|4220.38|4219.98|1374
1620395710000|2021-05-07 13:55:10|4221.25|4220.85|4221.63|4221.23|4221.63|4221.23|4221.13|4220.73|481
1620395720000|2021-05-07 13:55:20|4221.38|4220.98|4221.63|4221.23|4221.63|4221.23|4220.88|4220.48|943
1620395730000|2021-05-07 13:55:30|4221.38|4220.98|4221.88|4221.48|4222.13|4221.73|4221.38|4220.98|1175
1620395740000|2021-05-07 13:55:40|4222.13|4221.73|4220.63|4220.23|4222.38|4221.98|4220.38|4219.98|1315
1620395750000|2021-05-07 13:55:50|4220.38|4219.98|4220.88|4220.48|4220.88|4220.48|4220.13|4219.73|755
1620395760000|2021-05-07 13:56:00|4220.75|4220.35|4221.38|4220.98|4221.38|4220.98|4220.38|4219.98|1075
1620395770000|2021-05-07 13:56:10|4221.13|4220.73|4220.63|4220.23|4221.13|4220.73|4220.63|4220.23|804
1620395780000|2021-05-07 13:56:20|4220.75|4220.35|4220.88|4220.48|4221.13|4220.73|4220.38|4219.98|689
1620395790000|2021-05-07 13:56:30|4221|4220.6|4221.88|4221.48|4221.88|4221.48|4221|4220.6|582
1620395800000|2021-05-07 13:56:40|4222.13|4221.73|4221.88|4221.48|4222.38|4221.98|4221.88|4221.48|882
1620395810000|2021-05-07 13:56:50|4222.13|4221.73|4221.88|4221.48|4222.38|4221.98|4221.63|4221.23|717
1620395820000|2021-05-07 13:57:00|4222.13|4221.73|4222.38|4221.98|4222.63|4222.23|4221.88|4221.48|622
1620395830000|2021-05-07 13:57:10|4222.13|4221.73|4221.63|4221.23|4222.13|4221.73|4221.63|4221.23|528
1620395840000|2021-05-07 13:57:20|4221.75|4221.35|4221.63|4221.23|4222.13|4221.73|4221.38|4220.98|698
1620395850000|2021-05-07 13:57:30|4221.13|4220.73|4220.38|4219.98|4221.13|4220.73|4220.13|4219.73|994
1620395860000|2021-05-07 13:57:40|4220.63|4220.23|4220.88|4220.48|4220.88|4220.48|4220.38|4219.98|796
1620395870000|2021-05-07 13:57:50|4220.63|4220.23|4220.63|4220.23|4221.13|4220.73|4220.38|4219.98|848
1620395880000|2021-05-07 13:58:00|4220.38|4219.98|4220.88|4220.48|4221.13|4220.73|4220.38|4219.98|436
1620395890000|2021-05-07 13:58:10|4220.63|4220.23|4220.38|4219.98|4220.63|4220.23|4220.13|4219.73|926
1620395900000|2021-05-07 13:58:20|4220.13|4219.73|4220.38|4219.98|4220.63|4220.23|4220.13|4219.73|445
1620395910000|2021-05-07 13:58:30|4220.13|4219.73|4220.13|4219.73|4220.38|4219.98|4219.63|4219.23|1183
1620395920000|2021-05-07 13:58:40|4219.88|4219.48|4219.88|4219.48|4220.38|4219.98|4219.88|4219.48|497
1620395930000|2021-05-07 13:58:50|4220|4219.6|4220.13|4219.73|4220.5|4220.1|4220|4219.6|471
1620395940000|2021-05-07 13:59:00|4219.88|4219.48|4219.38|4218.98|4220.13|4219.73|4219.38|4218.98|826
1620395950000|2021-05-07 13:59:10|4219.63|4219.23|4219.13|4218.73|4219.63|4219.23|4219.13|4218.73|622
1620395960000|2021-05-07 13:59:20|4218.88|4218.48|4219.38|4218.98|4219.38|4218.98|4218.88|4218.48|875
1620395970000|2021-05-07 13:59:30|4219.63|4219.23|4220.13|4219.73|4220.13|4219.73|4219.38|4218.98|1272
1620395980000|2021-05-07 13:59:40|4220.38|4219.98|4220.13|4219.73|4220.63|4220.23|4220.13|4219.73|791
1620395990000|2021-05-07 13:59:50|4220.25|4219.85|4219.88|4219.48|4220.38|4219.98|4219.13|4218.73|1203
1620396000000|2021-05-07 14:00:00|4220.38|4219.98|4220.88|4220.48|4221.13|4220.73|4220.13|4219.73|1399
1620396010000|2021-05-07 14:00:10|4221.13|4220.73|4221.38|4220.98|4221.63|4221.23|4220.38|4219.98|1018
1620396020000|2021-05-07 14:00:20|4221.63|4221.23|4222.13|4221.73|4222.38|4221.98|4221.63|4221.23|963
1620396030000|2021-05-07 14:00:30|4222.25|4221.85|4222.38|4221.98|4223.13|4222.73|4222.13|4221.73|1348
1620396040000|2021-05-07 14:00:40|4222.13|4221.73|4221.13|4220.73|4222.38|4221.98|4221.13|4220.73|881
1620396050000|2021-05-07 14:00:50|4221.38|4220.98|4220.88|4220.48|4221.38|4220.98|4219.88|4219.48|1612
1620396060000|2021-05-07 14:01:00|4221.13|4220.73|4220.63|4220.23|4221.38|4220.98|4220.13|4219.73|808
1620396070000|2021-05-07 14:01:10|4220.38|4219.98|4219.88|4219.48|4220.38|4219.98|4219.38|4218.98|1334
1620396080000|2021-05-07 14:01:20|4220.13|4219.73|4221.13|4220.73|4221.88|4221.48|4219.88|4219.48|1332
1620396090000|2021-05-07 14:01:30|4221.38|4220.98|4220.88|4220.48|4221.63|4221.23|4220.88|4220.48|982
1620396100000|2021-05-07 14:01:40|4221.13|4220.73|4222.13|4221.73|4222.13|4221.73|4220.63|4220.23|1136
1620396110000|2021-05-07 14:01:50|4221.88|4221.48|4223.13|4222.73|4223.13|4222.73|4221.88|4221.48|1222
1620396120000|2021-05-07 14:02:00|4223.63|4223.23|4223.13|4222.73|4223.88|4223.48|4222.5|4222.1|1853
1620396130000|2021-05-07 14:02:10|4223.38|4222.98|4223.63|4223.23|4223.88|4223.48|4222.88|4222.48|713
1620396140000|2021-05-07 14:02:20|4223.38|4222.98|4223.13|4222.73|4224.13|4223.73|4222.63|4222.23|968
1620396150000|2021-05-07 14:02:30|4223.38|4222.98|4223.63|4223.23|4223.63|4223.23|4222.88|4222.48|741
1620396160000|2021-05-07 14:02:40|4223.88|4223.48|4223.88|4223.48|4224.38|4223.98|4223.88|4223.48|1711
1620396170000|2021-05-07 14:02:50|4224.13|4223.73|4224.38|4223.98|4224.38|4223.98|4223.88|4223.48|927
1620396180000|2021-05-07 14:03:00|4224.63|4224.23|4225.38|4224.98|4225.63|4225.23|4224.63|4224.23|2361
1620396190000|2021-05-07 14:03:10|4225.13|4224.73|4223.88|4223.48|4225.38|4224.98|4223.88|4223.48|1283
1620396200000|2021-05-07 14:03:20|4224.13|4223.73|4224.88|4224.48|4224.88|4224.48|4223.88|4223.48|968
1620396210000|2021-05-07 14:03:30|4225.13|4224.73|4225.63|4225.23|4225.63|4225.23|4224.88|4224.48|1238
1620396220000|2021-05-07 14:03:40|4225.38|4224.98|4225.13|4224.73|4225.63|4225.23|4224.88|4224.48|1703
1620396230000|2021-05-07 14:03:50|4224.88|4224.48|4225.38|4224.98|4225.38|4224.98|4224.88|4224.48|915
1620396240000|2021-05-07 14:04:00|4225.13|4224.73|4225.38|4224.98|4225.63|4225.23|4225.13|4224.73|1194
1620396250000|2021-05-07 14:04:10|4225.13|4224.73|4225.88|4225.48|4225.88|4225.48|4225.13|4224.73|1071
1620396260000|2021-05-07 14:04:20|4225.63|4225.23|4225.38|4224.98|4225.88|4225.48|4225.13|4224.73|1124
1620396270000|2021-05-07 14:04:30|4225.63|4225.23|4225.38|4224.98|4225.63|4225.23|4225.13|4224.73|686
1620396280000|2021-05-07 14:04:40|4225.63|4225.23|4225.63|4225.23|4225.88|4225.48|4225.63|4225.23|663
1620396290000|2021-05-07 14:04:50|4225.5|4225.1|4225.38|4224.98|4225.63|4225.23|4225.13|4224.73|557
1620396300000|2021-05-07 14:05:00|4225.63|4225.23|4225.13|4224.73|4225.63|4225.23|4225.13|4224.73|801
1620396310000|2021-05-07 14:05:10|4225.38|4224.98|4225.13|4224.73|4225.38|4224.98|4224.63|4224.23|1031
1620396320000|2021-05-07 14:05:20|4224.88|4224.48|4225.13|4224.73|4225.38|4224.98|4224.88|4224.48|603
1620396330000|2021-05-07 14:05:30|4225.38|4224.98|4225.38|4224.98|4225.63|4225.23|4225.13|4224.73|695
1620396340000|2021-05-07 14:05:40|4225.63|4225.23|4225.63|4225.23|4225.63|4225.23|4225.38|4224.98|280
1620396350000|2021-05-07 14:05:50|4225.5|4225.1|4225.63|4225.23|4225.88|4225.48|4225.5|4225.1|533
1620396360000|2021-05-07 14:06:00|4225.88|4225.48|4226.38|4225.98|4226.38|4225.98|4225.88|4225.48|1699
1620396370000|2021-05-07 14:06:10|4226.13|4225.73|4226.13|4225.73|4226.38|4225.98|4226.13|4225.73|591
1620396380000|2021-05-07 14:06:20|4226.38|4225.98|4226.13|4225.73|4226.38|4225.98|4226.13|4225.73|680
1620396390000|2021-05-07 14:06:30|4226.38|4225.98|4225.88|4225.48|4226.38|4225.98|4225.88|4225.48|956
1620396400000|2021-05-07 14:06:40|4225.63|4225.23|4226.13|4225.73|4226.13|4225.73|4225.63|4225.23|954
1620396410000|2021-05-07 14:06:50|4226|4225.6|4226.13|4225.73|4226.13|4225.73|4225.88|4225.48|512
1620396420000|2021-05-07 14:07:00|4226.38|4225.98|4226.38|4225.98|4226.38|4225.98|4226.13|4225.73|568
1620396430000|2021-05-07 14:07:10|4226.13|4225.73|4226.13|4225.73|4226.38|4225.98|4225.88|4225.48|862
1620396440000|2021-05-07 14:07:20|4225.88|4225.48|4225.88|4225.48|4226.13|4225.73|4225.88|4225.48|465
1620396450000|2021-05-07 14:07:30|4226|4225.6|4225.88|4225.48|4226.13|4225.73|4225.63|4225.23|572
1620396460000|2021-05-07 14:07:40|4226.13|4225.73|4226.38|4225.98|4226.38|4225.98|4226.13|4225.73|830
1620396470000|2021-05-07 14:07:50|4226.63|4226.23|4227.63|4227.23|4227.63|4227.23|4226.63|4226.23|6406
1620396480000|2021-05-07 14:08:00|4227.13|4226.73|4229.13|4228.73|4229.13|4228.73|4226.88|4226.48|3795
1620396490000|2021-05-07 14:08:10|4229.38|4228.98|4229.63|4229.23|4229.88|4229.48|4228.88|4228.48|1881
1620396500000|2021-05-07 14:08:20|4229.88|4229.48|4229.38|4228.98|4229.88|4229.48|4228.88|4228.48|1313
1620396510000|2021-05-07 14:08:30|4229.13|4228.73|4229.63|4229.23|4229.63|4229.23|4228.88|4228.48|1599
1620396520000|2021-05-07 14:08:40|4229.38|4228.98|4229.38|4228.98|4229.63|4229.23|4229.38|4228.98|921
1620396530000|2021-05-07 14:08:50|4229.63|4229.23|4229.38|4228.98|4229.88|4229.48|4229.13|4228.73|1426
1620396540000|2021-05-07 14:09:00|4229.63|4229.23|4229.88|4229.48|4230.13|4229.73|4229.5|4229.1|1381
1620396550000|2021-05-07 14:09:10|4230.13|4229.73|4230.63|4230.23|4230.63|4230.23|4229.88|4229.48|1634
1620396560000|2021-05-07 14:09:20|4230.88|4230.48|4230.63|4230.23|4230.88|4230.48|4229.88|4229.48|3003
1620396570000|2021-05-07 14:09:30|4230.38|4229.98|4230.13|4229.73|4230.63|4230.23|4230.13|4229.73|687
1620396580000|2021-05-07 14:09:40|4230.38|4229.98|4230.38|4229.98|4230.88|4230.48|4230.38|4229.98|738
1620396590000|2021-05-07 14:09:50|4230.63|4230.23|4230.38|4229.98|4231.13|4230.73|4230.38|4229.98|1622
1620396600000|2021-05-07 14:10:00|4230.5|4230.1|4230.75|4230.35|4231|4230.6|4230.25|4229.85|1167
1620396610000|2021-05-07 14:10:10|4231|4230.6|4231|4230.6|4231.25|4230.85|4230.75|4230.35|1255
1620396620000|2021-05-07 14:10:20|4231.25|4230.85|4231.5|4231.1|4231.5|4231.1|4231|4230.6|540
1620396630000|2021-05-07 14:10:30|4231.25|4230.85|4231.75|4231.35|4231.75|4231.35|4231.25|4230.85|3548
1620396640000|2021-05-07 14:10:40|4232.5|4232.1|4232|4231.6|4233|4232.6|4232|4231.6|3979
1620396650000|2021-05-07 14:10:50|4231.5|4231.1|4232.5|4232.1|4232.75|4232.35|4231.5|4231.1|2228
1620396660000|2021-05-07 14:11:00|4232.75|4232.35|4232.75|4232.35|4233|4232.6|4232.5|4232.1|1497
1620396670000|2021-05-07 14:11:10|4232.5|4232.1|4232.75|4232.35|4233|4232.6|4232.5|4232.1|826
1620396680000|2021-05-07 14:11:20|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232.25|4231.85|772
1620396690000|2021-05-07 14:11:30|4232.12|4231.72|4231.75|4231.35|4232.5|4232.1|4231.75|4231.35|988
1620396700000|2021-05-07 14:11:40|4232|4231.6|4232|4231.6|4232.25|4231.85|4231.75|4231.35|1107
1620396710000|2021-05-07 14:11:50|4231.75|4231.35|4231.25|4230.85|4231.75|4231.35|4231.25|4230.85|693
1620396720000|2021-05-07 14:12:00|4231.12|4230.72|4232.25|4231.85|4232.25|4231.85|4231|4230.6|1554
1620396730000|2021-05-07 14:12:10|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|837
1620396740000|2021-05-07 14:12:20|4232.37|4231.97|4232.75|4232.35|4232.75|4232.35|4232.25|4231.85|488
1620396750000|2021-05-07 14:12:30|4232.25|4231.85|4232.75|4232.35|4232.75|4232.35|4232.25|4231.85|945
1620396760000|2021-05-07 14:12:40|4232.87|4232.47|4233.25|4232.85|4233.25|4232.85|4232.75|4232.35|1192
1620396770000|2021-05-07 14:12:50|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|423
1620396780000|2021-05-07 14:13:00|4233|4232.6|4233.25|4232.85|4233.75|4233.35|4233|4232.6|898
1620396790000|2021-05-07 14:13:10|4233.5|4233.1|4234|4233.6|4234|4233.6|4233.25|4232.85|696
1620396800000|2021-05-07 14:13:20|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|1874
1620396810000|2021-05-07 14:13:30|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234|4233.6|834
1620396820000|2021-05-07 14:13:40|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|1127
1620396830000|2021-05-07 14:13:50|4234.62|4234.22|4234.75|4234.35|4235|4234.6|4234.62|4234.22|546
1620396840000|2021-05-07 14:14:00|4235|4234.6|4234.5|4234.1|4235|4234.6|4234.5|4234.1|1098
1620396850000|2021-05-07 14:14:10|4234.75|4234.35|4234.25|4233.85|4234.75|4234.35|4234.25|4233.85|709
1620396860000|2021-05-07 14:14:20|4234.5|4234.1|4234|4233.6|4234.5|4234.1|4233.75|4233.35|1518
1620396870000|2021-05-07 14:14:30|4233.87|4233.47|4234|4233.6|4234|4233.6|4233.75|4233.35|1010
1620396880000|2021-05-07 14:14:40|4234.12|4233.72|4233.75|4233.35|4234.12|4233.72|4233.62|4233.22|667
1620396890000|2021-05-07 14:14:50|4234|4233.6|4233.25|4232.85|4234|4233.6|4233.25|4232.85|695
1620396900000|2021-05-07 14:15:00|4233.75|4233.35|4234.5|4234.1|4234.75|4234.35|4233.75|4233.35|2250
1620396910000|2021-05-07 14:15:10|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|1005
1620396920000|2021-05-07 14:15:20|4235|4234.6|4235|4234.6|4235|4234.6|4234.5|4234.1|1321
1620396930000|2021-05-07 14:15:30|4234.75|4234.35|4234.5|4234.1|4234.75|4234.35|4234|4233.6|1669
1620396940000|2021-05-07 14:15:40|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4233.75|4233.35|975
1620396950000|2021-05-07 14:15:50|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|601
1620396960000|2021-05-07 14:16:00|4234|4233.6|4234.5|4234.1|4234.5|4234.1|4233.75|4233.35|639
1620396970000|2021-05-07 14:16:10|4234.75|4234.35|4234.75|4234.35|4235|4234.6|4234.5|4234.1|961
1620396980000|2021-05-07 14:16:20|4235|4234.6|4235.25|4234.85|4235.5|4235.1|4235|4234.6|1183
1620396990000|2021-05-07 14:16:30|4235.12|4234.72|4234.5|4234.1|4235.25|4234.85|4234.5|4234.1|617
1620397000000|2021-05-07 14:16:40|4234.75|4234.35|4234.5|4234.1|4235|4234.6|4234.5|4234.1|470
1620397010000|2021-05-07 14:16:50|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4234|4233.6|431
1620397020000|2021-05-07 14:17:00|4233.87|4233.47|4234.75|4234.35|4234.75|4234.35|4233.75|4233.35|745
1620397030000|2021-05-07 14:17:10|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|486
1620397040000|2021-05-07 14:17:20|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234|4233.6|662
1620397050000|2021-05-07 14:17:30|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.37|4233.97|780
1620397060000|2021-05-07 14:17:40|4235|4234.6|4234.5|4234.1|4235|4234.6|4234.5|4234.1|1075
1620397070000|2021-05-07 14:17:50|4234.25|4233.85|4234.5|4234.1|4234.75|4234.35|4234.25|4233.85|646
1620397080000|2021-05-07 14:18:00|4234.75|4234.35|4235|4234.6|4235.25|4234.85|4234.5|4234.1|947
1620397090000|2021-05-07 14:18:10|4234.75|4234.35|4234.75|4234.35|4234.87|4234.47|4234.75|4234.35|559
1620397100000|2021-05-07 14:18:20|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.25|4233.85|1008
1620397110000|2021-05-07 14:18:30|4234.75|4234.35|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|472
1620397120000|2021-05-07 14:18:40|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|430
1620397130000|2021-05-07 14:18:50|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|513
1620397140000|2021-05-07 14:19:00|4234.25|4233.85|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|778
1620397150000|2021-05-07 14:19:10|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.75|4234.35|618
1620397160000|2021-05-07 14:19:20|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.5|4234.1|521
1620397170000|2021-05-07 14:19:30|4234.62|4234.22|4235.25|4234.85|4235.25|4234.85|4234.62|4234.22|733
1620397180000|2021-05-07 14:19:40|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|319
1620397190000|2021-05-07 14:19:50|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235|4234.6|956
1620397200000|2021-05-07 14:20:00|4235.5|4235.1|4235.75|4235.35|4235.75|4235.35|4235.25|4234.85|611
1620397210000|2021-05-07 14:20:10|4236|4235.6|4236|4235.6|4236.25|4235.85|4235.75|4235.35|1532
1620397220000|2021-05-07 14:20:20|4236.25|4235.85|4236.25|4235.85|4236.25|4235.85|4236|4235.6|538
1620397230000|2021-05-07 14:20:30|4236.5|4236.1|4236.37|4235.97|4236.5|4236.1|4236.37|4235.97|1039
1620397240000|2021-05-07 14:20:40|4236.25|4235.85|4236.25|4235.85|4236.5|4236.1|4236|4235.6|1165
1620397250000|2021-05-07 14:20:50|4236|4235.6|4236.5|4236.1|4236.5|4236.1|4236|4235.6|1610
1620397260000|2021-05-07 14:21:00|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|846
1620397270000|2021-05-07 14:21:10|4236.25|4235.85|4236.25|4235.85|4236.5|4236.1|4236.25|4235.85|1090
1620397280000|2021-05-07 14:21:20|4236.12|4235.72|4236.5|4236.1|4236.5|4236.1|4236|4235.6|462
1620397290000|2021-05-07 14:21:30|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|673
1620397300000|2021-05-07 14:21:40|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|211
1620397310000|2021-05-07 14:21:50|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|538
1620397320000|2021-05-07 14:22:00|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|1047
1620397330000|2021-05-07 14:22:10|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|1722
1620397340000|2021-05-07 14:22:20|4236.75|4236.35|4237.25|4236.85|4237.25|4236.85|4236.75|4236.35|5304
1620397350000|2021-05-07 14:22:30|4237|4236.6|4236.62|4236.22|4237.25|4236.85|4236.25|4235.85|2058
1620397360000|2021-05-07 14:22:40|4236.75|4236.35|4236|4235.6|4236.75|4236.35|4236|4235.6|1571
1620397370000|2021-05-07 14:22:50|4235.75|4235.35|4236|4235.6|4236.25|4235.85|4235.75|4235.35|1749
1620397380000|2021-05-07 14:23:00|4236.25|4235.85|4236.75|4236.35|4237|4236.6|4236.25|4235.85|1096
1620397390000|2021-05-07 14:23:10|4237|4236.6|4236.75|4236.35|4237|4236.6|4236.5|4236.1|692
1620397400000|2021-05-07 14:23:20|4236.5|4236.1|4236.75|4236.35|4236.75|4236.35|4236.25|4235.85|870
1620397410000|2021-05-07 14:23:30|4236.5|4236.1|4236.25|4235.85|4236.5|4236.1|4236.25|4235.85|334
1620397420000|2021-05-07 14:23:40|4236|4235.6|4236|4235.6|4236.25|4235.85|4235.75|4235.35|732
1620397430000|2021-05-07 14:23:50|4236.25|4235.85|4235.5|4235.1|4236.25|4235.85|4235.5|4235.1|1153
1620397440000|2021-05-07 14:24:00|4235.25|4234.85|4235.5|4235.1|4236|4235.6|4235.25|4234.85|1301
1620397450000|2021-05-07 14:24:10|4235.25|4234.85|4234.25|4233.85|4235.25|4234.85|4234.25|4233.85|1550
1620397460000|2021-05-07 14:24:20|4234.5|4234.1|4234|4233.6|4234.5|4234.1|4234|4233.6|1719
1620397470000|2021-05-07 14:24:30|4233.87|4233.47|4234.5|4234.1|4234.75|4234.35|4233.87|4233.47|898
1620397480000|2021-05-07 14:24:40|4234.75|4234.35|4234.25|4233.85|4234.75|4234.35|4234.25|4233.85|1316
1620397490000|2021-05-07 14:24:50|4234|4233.6|4234|4233.6|4234.25|4233.85|4233.75|4233.35|1376
1620397500000|2021-05-07 14:25:00|4233.75|4233.35|4234.25|4233.85|4234.5|4234.1|4233.75|4233.35|1761
1620397510000|2021-05-07 14:25:10|4234|4233.6|4234|4233.6|4234.25|4233.85|4233.75|4233.35|1660
1620397520000|2021-05-07 14:25:20|4234.12|4233.72|4233.25|4232.85|4234.12|4233.72|4233|4232.6|2076
1620397530000|2021-05-07 14:25:30|4233.5|4233.1|4233|4232.6|4233.5|4233.1|4233|4232.6|504
1620397540000|2021-05-07 14:25:40|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233|4232.6|884
1620397550000|2021-05-07 14:25:50|||||||||442
1620397560000|2021-05-07 14:26:00|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|414
1620397570000|2021-05-07 14:26:10|4233.25|4232.85|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|695
1620397580000|2021-05-07 14:26:20|4233.62|4233.22|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|545
1620397590000|2021-05-07 14:26:30|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|306
1620397600000|2021-05-07 14:26:40|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|566
1620397610000|2021-05-07 14:26:50|4234|4233.6|4233.5|4233.1|4234|4233.6|4233.5|4233.1|660
1620397620000|2021-05-07 14:27:00|4233.75|4233.35|4234.25|4233.85|4234.25|4233.85|4233.75|4233.35|353
1620397630000|2021-05-07 14:27:10|||||||||758
1620397640000|2021-05-07 14:27:20|4234|4233.6|4233.75|4233.35|4234|4233.6|4233.75|4233.35|736
1620397650000|2021-05-07 14:27:30|4233.5|4233.1|4233|4232.6|4233.5|4233.1|4233|4232.6|1006
1620397660000|2021-05-07 14:27:40|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.25|4231.85|1065
1620397670000|2021-05-07 14:27:50|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|870
1620397680000|2021-05-07 14:28:00|4232.25|4231.85|4232.25|4231.85|4232.75|4232.35|4232.25|4231.85|1019
1620397690000|2021-05-07 14:28:10|4232|4231.6|4232.25|4231.85|4232.25|4231.85|4232|4231.6|365
1620397700000|2021-05-07 14:28:20|||||||||223
1620397710000|2021-05-07 14:28:30|4232|4231.6|4232|4231.6|4232|4231.6|4231.75|4231.35|891
1620397720000|2021-05-07 14:28:40|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|543
1620397730000|2021-05-07 14:28:50|4231.75|4231.35|4231.75|4231.35|4232|4231.6|4231.75|4231.35|170
1620397740000|2021-05-07 14:29:00|4231.87|4231.47|4231.87|4231.47|4232|4231.6|4231.87|4231.47|592
1620397750000|2021-05-07 14:29:10|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|579
1620397760000|2021-05-07 14:29:20|4231.75|4231.35|4231.75|4231.35|4231.75|4231.35|4231.5|4231.1|724
1620397770000|2021-05-07 14:29:30|4232|4231.6|4231.87|4231.47|4232|4231.6|4231.87|4231.47|385
1620397780000|2021-05-07 14:29:40|4231.75|4231.35|4231.5|4231.1|4232|4231.6|4231.5|4231.1|459
1620397790000|2021-05-07 14:29:50|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|599
1620397800000|2021-05-07 14:30:00|4232.25|4231.85|4233.25|4232.85|4233.25|4232.85|4232.25|4231.85|1265
1620397810000|2021-05-07 14:30:10|4233|4232.6|4233|4232.6|4233.25|4232.85|4233|4232.6|572
1620397820000|2021-05-07 14:30:20|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|416
1620397830000|2021-05-07 14:30:30|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4233|4232.6|437
1620397840000|2021-05-07 14:30:40|4233.12|4232.72|4233.25|4232.85|4233.25|4232.85|4233.12|4232.72|166
1620397850000|2021-05-07 14:30:50|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233|4232.6|604
1620397860000|2021-05-07 14:31:00|4233|4232.6|4233.75|4233.35|4234|4233.6|4233|4232.6|625
1620397870000|2021-05-07 14:31:10|4233.5|4233.1|4233.5|4233.1|4233.62|4233.22|4233.25|4232.85|446
1620397880000|2021-05-07 14:31:20|4233.75|4233.35|4233.5|4233.1|4234|4233.6|4233.5|4233.1|372
1620397890000|2021-05-07 14:31:30|4233.75|4233.35|4233.5|4233.1|4233.75|4233.35|4233.25|4232.85|391
1620397900000|2021-05-07 14:31:40|4233.75|4233.35|4233.25|4232.85|4233.75|4233.35|4233.25|4232.85|199
1620397910000|2021-05-07 14:31:50|4233|4232.6|4232.75|4232.35|4233.25|4232.85|4232.75|4232.35|390
1620397920000|2021-05-07 14:32:00|4233|4232.6|4233.12|4232.72|4233.12|4232.72|4232.75|4232.35|873
1620397930000|2021-05-07 14:32:10|4233|4232.6|4233.25|4232.85|4233.5|4233.1|4233|4232.6|719
1620397940000|2021-05-07 14:32:20|4233|4232.6|4233.37|4232.97|4233.37|4232.97|4233|4232.6|414
1620397950000|2021-05-07 14:32:30|4233.5|4233.1|4233|4232.6|4234|4233.6|4233|4232.6|879
1620397960000|2021-05-07 14:32:40|4232.75|4232.35|4233.5|4233.1|4233.5|4233.1|4232.75|4232.35|883
1620397970000|2021-05-07 14:32:50|4233.37|4232.97|4233.5|4233.1|4233.75|4233.35|4233|4232.6|441
1620397980000|2021-05-07 14:33:00|4233.62|4233.22|4233.5|4233.1|4233.75|4233.35|4233.25|4232.85|528
1620397990000|2021-05-07 14:33:10|4233.75|4233.35|4233.75|4233.35|4234|4233.6|4233.75|4233.35|219
1620398000000|2021-05-07 14:33:20|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|511
1620398010000|2021-05-07 14:33:30|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|146
1620398020000|2021-05-07 14:33:40|4233.87|4233.47|4234|4233.6|4234.25|4233.85|4233.87|4233.47|847
1620398030000|2021-05-07 14:33:50|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234|4233.6|228
1620398040000|2021-05-07 14:34:00|4234|4233.6|4234|4233.6|4234.25|4233.85|4233.75|4233.35|669
1620398050000|2021-05-07 14:34:10|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|505
1620398060000|2021-05-07 14:34:20|4234.37|4233.97|4234.5|4234.1|4234.62|4234.22|4234.25|4233.85|521
1620398070000|2021-05-07 14:34:30|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|358
1620398080000|2021-05-07 14:34:40|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|489
1620398090000|2021-05-07 14:34:50|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.75|4234.35|424
1620398100000|2021-05-07 14:35:00|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|326
1620398110000|2021-05-07 14:35:10|4235|4234.6|4235.25|4234.85|4235.25|4234.85|4235|4234.6|540
1620398120000|2021-05-07 14:35:20|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|476
1620398130000|2021-05-07 14:35:30|4234.87|4234.47|4234.75|4234.35|4235|4234.6|4234.75|4234.35|397
1620398140000|2021-05-07 14:35:40|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|343
1620398150000|2021-05-07 14:35:50|4234.87|4234.47|4235.25|4234.85|4235.25|4234.85|4234.75|4234.35|393
1620398160000|2021-05-07 14:36:00|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.75|4234.35|615
1620398170000|2021-05-07 14:36:10|4234.5|4234.1|4233.75|4233.35|4234.5|4234.1|4233.75|4233.35|407
1620398180000|2021-05-07 14:36:20|4233.5|4233.1|4234.25|4233.85|4234.5|4234.1|4233.5|4233.1|1066
1620398190000|2021-05-07 14:36:30|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|311
1620398200000|2021-05-07 14:36:40|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|163
1620398210000|2021-05-07 14:36:50|4234.5|4234.1|4234|4233.6|4234.5|4234.1|4234|4233.6|204
1620398220000|2021-05-07 14:37:00|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4233.75|4233.35|516
1620398230000|2021-05-07 14:37:10|4233.75|4233.35|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|610
1620398240000|2021-05-07 14:37:20|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.5|4233.1|563
1620398250000|2021-05-07 14:37:30|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.25|4232.85|577
1620398260000|2021-05-07 14:37:40|4233.5|4233.1|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|252
1620398270000|2021-05-07 14:37:50|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|252
1620398280000|2021-05-07 14:38:00|4234.25|4233.85|4233.75|4233.35|4234.5|4234.1|4233.75|4233.35|1058
1620398290000|2021-05-07 14:38:10|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|493
1620398300000|2021-05-07 14:38:20|4233|4232.6|4231.5|4231.1|4233|4232.6|4231.5|4231.1|1811
1620398310000|2021-05-07 14:38:30|4231.75|4231.35|4233|4232.6|4233|4232.6|4231.75|4231.35|860
1620398320000|2021-05-07 14:38:40|4232.75|4232.35|4233|4232.6|4233.25|4232.85|4232.75|4232.35|371
1620398330000|2021-05-07 14:38:50|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.25|4231.85|543
1620398340000|2021-05-07 14:39:00|4232.75|4232.35|4232.5|4232.1|4233|4232.6|4232.5|4232.1|441
1620398350000|2021-05-07 14:39:10|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.5|4232.1|289
1620398360000|2021-05-07 14:39:20|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|375
1620398370000|2021-05-07 14:39:30|4232.75|4232.35|4232.75|4232.35|4233|4232.6|4232.75|4232.35|343
1620398380000|2021-05-07 14:39:40|4232.5|4232.1|4232|4231.6|4232.5|4232.1|4232|4231.6|428
1620398390000|2021-05-07 14:39:50|4232.12|4231.72|4232.25|4231.85|4232.25|4231.85|4232|4231.6|326
1620398400000|2021-05-07 14:40:00|4232.12|4231.72|4233|4232.6|4233|4232.6|4231.75|4231.35|753
1620398410000|2021-05-07 14:40:10|4233.12|4232.72|4232.75|4232.35|4233.25|4232.85|4232.75|4232.35|645
1620398420000|2021-05-07 14:40:20|4232.5|4232.1|4233|4232.6|4233|4232.6|4232.5|4232.1|767
1620398430000|2021-05-07 14:40:30|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4232.75|4232.35|447
1620398440000|2021-05-07 14:40:40|4233.25|4232.85|4232.75|4232.35|4233.25|4232.85|4232.5|4232.1|440
1620398450000|2021-05-07 14:40:50|4233|4232.6|4233|4232.6|4233|4232.6|4232.75|4232.35|249
1620398460000|2021-05-07 14:41:00|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|211
1620398470000|2021-05-07 14:41:10|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4232.75|4232.35|319
1620398480000|2021-05-07 14:41:20|4233.12|4232.72|4233.37|4232.97|4233.37|4232.97|4233.12|4232.72|251
1620398490000|2021-05-07 14:41:30|4233.25|4232.85|4233|4232.6|4233.5|4233.1|4233|4232.6|935
1620398500000|2021-05-07 14:41:40|4232.87|4232.47|4232.75|4232.35|4232.87|4232.47|4232.5|4232.1|651
1620398510000|2021-05-07 14:41:50|4232.5|4232.1|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|253
1620398520000|2021-05-07 14:42:00|4233|4232.6|4233|4232.6|4233|4232.6|4232.75|4232.35|588
1620398530000|2021-05-07 14:42:10|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|454
1620398540000|2021-05-07 14:42:20|4232.5|4232.1|4232.5|4232.1|4232.75|4232.35|4232.25|4231.85|807
1620398550000|2021-05-07 14:42:30|4232.25|4231.85|4232.25|4231.85|4232.5|4232.1|4232|4231.6|1332
1620398560000|2021-05-07 14:42:40|4232.5|4232.1|4233|4232.6|4233|4232.6|4232.25|4231.85|714
1620398570000|2021-05-07 14:42:50|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233|4232.6|481
1620398580000|2021-05-07 14:43:00|4233|4232.6|4233|4232.6|4233.25|4232.85|4233|4232.6|377
1620398590000|2021-05-07 14:43:10|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4232.75|4232.35|426
1620398600000|2021-05-07 14:43:20|4232.75|4232.35|4232.25|4231.85|4232.75|4232.35|4232.25|4231.85|383
1620398610000|2021-05-07 14:43:30|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|508
1620398620000|2021-05-07 14:43:40|4232|4231.6|4232|4231.6|4232.25|4231.85|4231.75|4231.35|687
1620398630000|2021-05-07 14:43:50|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|441
1620398640000|2021-05-07 14:44:00|4231.75|4231.35|4232.5|4232.1|4232.5|4232.1|4231.75|4231.35|554
1620398650000|2021-05-07 14:44:10|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232|4231.6|489
1620398660000|2021-05-07 14:44:20|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|531
1620398670000|2021-05-07 14:44:30|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|108
1620398680000|2021-05-07 14:44:40|4232.37|4231.97|4232.25|4231.85|4232.5|4232.1|4232.25|4231.85|244
1620398690000|2021-05-07 14:44:50|4232.37|4231.97|4231.75|4231.35|4232.5|4232.1|4231.75|4231.35|400
1620398700000|2021-05-07 14:45:00|4232|4231.6|4232.75|4232.35|4232.75|4232.35|4232|4231.6|651
1620398710000|2021-05-07 14:45:10|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.5|4232.1|554
1620398720000|2021-05-07 14:45:20|4232.62|4232.22|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|393
1620398730000|2021-05-07 14:45:30|4232.5|4232.1|4233|4232.6|4233|4232.6|4232.5|4232.1|331
1620398740000|2021-05-07 14:45:40|4232.75|4232.35|4232.62|4232.22|4232.75|4232.35|4232.5|4232.1|278
1620398750000|2021-05-07 14:45:50|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|298
1620398760000|2021-05-07 14:46:00|4232.62|4232.22|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|389
1620398770000|2021-05-07 14:46:10|4232.87|4232.47|4232.25|4231.85|4232.87|4232.47|4232.25|4231.85|352
1620398780000|2021-05-07 14:46:20|4232.37|4231.97|4231.75|4231.35|4232.5|4232.1|4231.75|4231.35|382
1620398790000|2021-05-07 14:46:30|4232|4231.6|4232.25|4231.85|4232.25|4231.85|4231.75|4231.35|446
1620398800000|2021-05-07 14:46:40|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|317
1620398810000|2021-05-07 14:46:50|4232.12|4231.72|4232.25|4231.85|4232.25|4231.85|4232.12|4231.72|290
1620398820000|2021-05-07 14:47:00|4232|4231.6|4232.25|4231.85|4232.25|4231.85|4232|4231.6|361
1620398830000|2021-05-07 14:47:10|4232.37|4231.97|4231.25|4230.85|4232.5|4232.1|4230.75|4230.35|1760
1620398840000|2021-05-07 14:47:20|4231.5|4231.1|4231.5|4231.1|4231.62|4231.22|4231.5|4231.1|664
1620398850000|2021-05-07 14:47:30|4231.75|4231.35|4231.25|4230.85|4231.75|4231.35|4231.25|4230.85|372
1620398860000|2021-05-07 14:47:40|4231.12|4230.72|4230.75|4230.35|4231.25|4230.85|4230.5|4230.1|625
1620398870000|2021-05-07 14:47:50|4230.5|4230.1|4230|4229.6|4230.62|4230.22|4229.5|4229.1|1536
1620398880000|2021-05-07 14:48:00|4230.25|4229.85|4230|4229.6|4230.5|4230.1|4230|4229.6|943
1620398890000|2021-05-07 14:48:10|4229.5|4229.1|4229.5|4229.1|4229.75|4229.35|4229.5|4229.1|847
1620398900000|2021-05-07 14:48:20|4229.25|4228.85|4229.5|4229.1|4229.5|4229.1|4229.25|4228.85|785
1620398910000|2021-05-07 14:48:30|4229.75|4229.35|4229.25|4228.85|4229.75|4229.35|4229.25|4228.85|672
1620398920000|2021-05-07 14:48:40|4229.5|4229.1|4229.25|4228.85|4229.5|4229.1|4229|4228.6|533
1620398930000|2021-05-07 14:48:50|4229|4228.6|4229|4228.6|4229.25|4228.85|4229|4228.6|230
1620398940000|2021-05-07 14:49:00|4228.75|4228.35|4229|4228.6|4229|4228.6|4228.75|4228.35|994
1620398950000|2021-05-07 14:49:10|4229.25|4228.85|4229.5|4229.1|4229.5|4229.1|4229.25|4228.85|678
1620398960000|2021-05-07 14:49:20|4229.25|4228.85|4229.75|4229.35|4229.75|4229.35|4229.25|4228.85|890
1620398970000|2021-05-07 14:49:30|4229.5|4229.1|4230|4229.6|4230|4229.6|4229.5|4229.1|603
1620398980000|2021-05-07 14:49:40|4229.75|4229.35|4230|4229.6|4230|4229.6|4229.75|4229.35|536
1620398990000|2021-05-07 14:49:50|4230.25|4229.85|4230.25|4229.85|4230.5|4230.1|4229.75|4229.35|1294
1620399000000|2021-05-07 14:50:00|4230.5|4230.1|4230.25|4229.85|4230.5|4230.1|4230|4229.6|864
1620399010000|2021-05-07 14:50:10|4230.5|4230.1|4230|4229.6|4230.5|4230.1|4230|4229.6|260
1620399020000|2021-05-07 14:50:20|4230.25|4229.85|4230.5|4230.1|4230.75|4230.35|4230.25|4229.85|387
1620399030000|2021-05-07 14:50:30|4230.25|4229.85|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|483
1620399040000|2021-05-07 14:50:40|4230.25|4229.85|4230.25|4229.85|4230.25|4229.85|4230|4229.6|412
1620399050000|2021-05-07 14:50:50|4230|4229.6|4230|4229.6|4230.25|4229.85|4230|4229.6|285
1620399060000|2021-05-07 14:51:00|4230.12|4229.72|4229.75|4229.35|4230.12|4229.72|4229.5|4229.1|462
1620399070000|2021-05-07 14:51:10|4230|4229.6|4229.75|4229.35|4230|4229.6|4229.5|4229.1|317
1620399080000|2021-05-07 14:51:20|4229.5|4229.1|4229.75|4229.35|4230|4229.6|4229.5|4229.1|331
1620399090000|2021-05-07 14:51:30|4229.62|4229.22|4229.25|4228.85|4229.62|4229.22|4229|4228.6|499
1620399100000|2021-05-07 14:51:40|4229|4228.6|4229.5|4229.1|4229.75|4229.35|4229|4228.6|457
1620399110000|2021-05-07 14:51:50|4229.75|4229.35|4229.75|4229.35|4229.75|4229.35|4229.5|4229.1|232
1620399120000|2021-05-07 14:52:00|4229.5|4229.1|4229.5|4229.1|4229.75|4229.35|4229.5|4229.1|357
1620399130000|2021-05-07 14:52:10|4229.75|4229.35|4229.75|4229.35|4229.75|4229.35|4229.5|4229.1|161
1620399140000|2021-05-07 14:52:20|4230|4229.6|4230|4229.6|4230.5|4230.1|4229.75|4229.35|665
1620399150000|2021-05-07 14:52:30|4230.25|4229.85|4230.75|4230.35|4231|4230.6|4230.25|4229.85|492
1620399160000|2021-05-07 14:52:40|4231|4230.6|4230.5|4230.1|4231|4230.6|4230.5|4230.1|535
1620399170000|2021-05-07 14:52:50|4230.75|4230.35|4231.5|4231.1|4231.5|4231.1|4230.5|4230.1|704
1620399180000|2021-05-07 14:53:00|4231.75|4231.35|4231.25|4230.85|4232|4231.6|4231.25|4230.85|760
1620399190000|2021-05-07 14:53:10|4231.5|4231.1|4230.75|4230.35|4231.5|4231.1|4230.75|4230.35|343
1620399200000|2021-05-07 14:53:20|4230.5|4230.1|4230.75|4230.35|4231|4230.6|4230.5|4230.1|391
1620399210000|2021-05-07 14:53:30|4230.87|4230.47|4231.25|4230.85|4231.25|4230.85|4230.87|4230.47|176
1620399220000|2021-05-07 14:53:40|4231.5|4231.1|4231.75|4231.35|4231.75|4231.35|4231.25|4230.85|414
1620399230000|2021-05-07 14:53:50|4231.87|4231.47|4231.75|4231.35|4231.87|4231.47|4231.5|4231.1|210
1620399240000|2021-05-07 14:54:00|4231.5|4231.1|4231.25|4230.85|4231.5|4231.1|4231.12|4230.72|583
1620399250000|2021-05-07 14:54:10|4231.12|4230.72|4231.25|4230.85|4231.25|4230.85|4231|4230.6|323
1620399260000|2021-05-07 14:54:20|4231.12|4230.72|4230.75|4230.35|4231.25|4230.85|4230.62|4230.22|217
1620399270000|2021-05-07 14:54:30|4230.87|4230.47|4231.25|4230.85|4231.25|4230.85|4230.75|4230.35|249
1620399280000|2021-05-07 14:54:40|4231|4230.6|4231|4230.6|4231|4230.6|4231|4230.6|123
1620399290000|2021-05-07 14:54:50|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4231|4230.6|344
1620399300000|2021-05-07 14:55:00|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231.25|4230.85|338
1620399310000|2021-05-07 14:55:10|4231.62|4231.22|4231.25|4230.85|4231.75|4231.35|4231.25|4230.85|427
1620399320000|2021-05-07 14:55:20|4231.37|4230.97|4231.12|4230.72|4231.5|4231.1|4231|4230.6|335
1620399330000|2021-05-07 14:55:30|4231.25|4230.85|4231.25|4230.85|4231.25|4230.85|4231|4230.6|183
1620399340000|2021-05-07 14:55:40|4231|4230.6|4231.25|4230.85|4231.25|4230.85|4231|4230.6|165
1620399350000|2021-05-07 14:55:50|4231.5|4231.1|4231.25|4230.85|4231.62|4231.22|4231.25|4230.85|283
1620399360000|2021-05-07 14:56:00|4231|4230.6|4230.75|4230.35|4231.25|4230.85|4230.75|4230.35|404
1620399370000|2021-05-07 14:56:10|4230.5|4230.1|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|345
1620399380000|2021-05-07 14:56:20|4230.25|4229.85|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|215
1620399390000|2021-05-07 14:56:30|4230.25|4229.85|4230.25|4229.85|4230.62|4230.22|4230|4229.6|553
1620399400000|2021-05-07 14:56:40|4230.5|4230.1|4230.5|4230.1|4230.5|4230.1|4230.5|4230.1|122
1620399410000|2021-05-07 14:56:50|4230.25|4229.85|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|601
1620399420000|2021-05-07 14:57:00|4230.25|4229.85|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|164
1620399430000|2021-05-07 14:57:10|4230.37|4229.97|4229.75|4229.35|4230.37|4229.97|4229.62|4229.22|358
1620399440000|2021-05-07 14:57:20|4230|4229.6|4229.75|4229.35|4230|4229.6|4229.5|4229.1|448
1620399450000|2021-05-07 14:57:30|4230|4229.6|4229.5|4229.1|4230|4229.6|4229.5|4229.1|189
1620399460000|2021-05-07 14:57:40|4229.62|4229.22|4229.5|4229.1|4229.75|4229.35|4229.5|4229.1|157
1620399470000|2021-05-07 14:57:50|4229.75|4229.35|4229.75|4229.35|4229.75|4229.35|4229.5|4229.1|311
1620399480000|2021-05-07 14:58:00|4229.87|4229.47|4230|4229.6|4230.25|4229.85|4229.87|4229.47|250
1620399490000|2021-05-07 14:58:10|4230.25|4229.85|4230.25|4229.85|4230.37|4229.97|4230|4229.6|386
1620399500000|2021-05-07 14:58:20|4230.5|4230.1|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|203
1620399510000|2021-05-07 14:58:30|4230.87|4230.47|4231.25|4230.85|4231.25|4230.85|4230.75|4230.35|494
1620399520000|2021-05-07 14:58:40|4231.5|4231.1|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|378
1620399530000|2021-05-07 14:58:50|4231.37|4230.97|4231.5|4231.1|4231.75|4231.35|4231.25|4230.85|319
1620399540000|2021-05-07 14:59:00|4231.75|4231.35|4232|4231.6|4232.25|4231.85|4231.75|4231.35|657
1620399550000|2021-05-07 14:59:10|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232|4231.6|950
1620399560000|2021-05-07 14:59:20|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|559
1620399570000|2021-05-07 14:59:30|4232.75|4232.35|4232|4231.6|4232.75|4232.35|4232|4231.6|784
1620399580000|2021-05-07 14:59:40|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|4232|4231.6|220
1620399590000|2021-05-07 14:59:50|4232.5|4232.1|4232.5|4232.1|4232.75|4232.35|4232.37|4231.97|625
1620399600000|2021-05-07 15:00:00|4232.75|4232.35|4232.75|4232.35|4233|4232.6|4232.5|4232.1|935
1620399610000|2021-05-07 15:00:10|4232.87|4232.47|4233.5|4233.1|4233.75|4233.35|4232.75|4232.35|1279
1620399620000|2021-05-07 15:00:20|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4232.75|4232.35|600
1620399630000|2021-05-07 15:00:30|4232.75|4232.35|4232.5|4232.1|4233|4232.6|4232.5|4232.1|410
1620399640000|2021-05-07 15:00:40|4232.75|4232.35|4233.25|4232.85|4233.25|4232.85|4232.75|4232.35|494
1620399650000|2021-05-07 15:00:50|4233|4232.6|4233.75|4233.35|4233.75|4233.35|4233|4232.6|305
1620399660000|2021-05-07 15:01:00|4234|4233.6|4233.75|4233.35|4234.25|4233.85|4233.75|4233.35|844
1620399670000|2021-05-07 15:01:10|4234|4233.6|4233.5|4233.1|4234|4233.6|4233.5|4233.1|351
1620399680000|2021-05-07 15:01:20|4233.25|4232.85|4233.75|4233.35|4233.75|4233.35|4233.25|4232.85|453
1620399690000|2021-05-07 15:01:30|4233.5|4233.1|4233.25|4232.85|4233.75|4233.35|4233.25|4232.85|481
1620399700000|2021-05-07 15:01:40|4233|4232.6|4233.5|4233.1|4233.5|4233.1|4233|4232.6|411
1620399710000|2021-05-07 15:01:50|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|128
1620399720000|2021-05-07 15:02:00|4233.37|4232.97|4233.75|4233.35|4233.75|4233.35|4233.37|4232.97|338
1620399730000|2021-05-07 15:02:10|4233.87|4233.47|4233.25|4232.85|4234|4233.6|4233.25|4232.85|573
1620399740000|2021-05-07 15:02:20|4233|4232.6|4233|4232.6|4233.5|4233.1|4233|4232.6|491
1620399750000|2021-05-07 15:02:30|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.5|4232.1|440
1620399760000|2021-05-07 15:02:40|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|125
1620399770000|2021-05-07 15:02:50|4232.75|4232.35|4232.75|4232.35|4233|4232.6|4232.5|4232.1|318
1620399780000|2021-05-07 15:03:00|4232.5|4232.1|4232.5|4232.1|4232.5|4232.1|4232|4231.6|661
1620399790000|2021-05-07 15:03:10|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.25|4231.85|435
1620399800000|2021-05-07 15:03:20|4232.25|4231.85|4232|4231.6|4232.5|4232.1|4232|4231.6|303
1620399810000|2021-05-07 15:03:30|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|185
1620399820000|2021-05-07 15:03:40|4232.25|4231.85|4232.25|4231.85|4232.5|4232.1|4232.25|4231.85|350
1620399830000|2021-05-07 15:03:50|4232.37|4231.97|4233|4232.6|4233|4232.6|4232.37|4231.97|229
1620399840000|2021-05-07 15:04:00|4232.75|4232.35|4233.5|4233.1|4233.75|4233.35|4232.75|4232.35|592
1620399850000|2021-05-07 15:04:10|4233.75|4233.35|4233.5|4233.1|4233.75|4233.35|4233.25|4232.85|232
1620399860000|2021-05-07 15:04:20|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233|4232.6|403
1620399870000|2021-05-07 15:04:30|4233|4232.6|4233.12|4232.72|4233.25|4232.85|4233|4232.6|271
1620399880000|2021-05-07 15:04:40|4233|4232.6|4233|4232.6|4233|4232.6|4232.75|4232.35|318
1620399890000|2021-05-07 15:04:50|4233.25|4232.85|4233.75|4233.35|4233.75|4233.35|4233.25|4232.85|296
1620399900000|2021-05-07 15:05:00|4233.5|4233.1|4233.5|4233.1|4233.75|4233.35|4233.25|4232.85|586
1620399910000|2021-05-07 15:05:10|4233.37|4232.97|4233.25|4232.85|4233.37|4232.97|4233|4232.6|373
1620399920000|2021-05-07 15:05:20|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|340
1620399930000|2021-05-07 15:05:30|4233|4232.6|4233|4232.6|4233.25|4232.85|4233|4232.6|356
1620399940000|2021-05-07 15:05:40|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|200
1620399950000|2021-05-07 15:05:50|4232.62|4232.22|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|236
1620399960000|2021-05-07 15:06:00|4232.62|4232.22|4232.75|4232.35|4233|4232.6|4232.62|4232.22|185
1620399970000|2021-05-07 15:06:10|4232.87|4232.47|4233|4232.6|4233|4232.6|4232.5|4232.1|383
1620399980000|2021-05-07 15:06:20|4233.25|4232.85|4233.12|4232.72|4233.25|4232.85|4233|4232.6|148
1620399990000|2021-05-07 15:06:30|4233.25|4232.85|4233.25|4232.85|4233.5|4233.1|4233.12|4232.72|245
1620400000000|2021-05-07 15:06:40|4233.12|4232.72|4233|4232.6|4233.75|4233.35|4233|4232.6|282
1620400010000|2021-05-07 15:06:50|4233.25|4232.85|4233.5|4233.1|4233.5|4233.1|4233|4232.6|167
1620400020000|2021-05-07 15:07:00|4233.62|4233.22|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|154
1620400030000|2021-05-07 15:07:10|4233.37|4232.97|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|212
1620400040000|2021-05-07 15:07:20|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|218
1620400050000|2021-05-07 15:07:30|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|229
1620400060000|2021-05-07 15:07:40|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4232.75|4232.35|304
1620400070000|2021-05-07 15:07:50|4232.75|4232.35|4232.75|4232.35|4233|4232.6|4232.75|4232.35|108
1620400080000|2021-05-07 15:08:00|4232.87|4232.47|4232.5|4232.1|4232.87|4232.47|4232.5|4232.1|372
1620400090000|2021-05-07 15:08:10|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|130
1620400100000|2021-05-07 15:08:20|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|4232|4231.6|421
1620400110000|2021-05-07 15:08:30|4232.5|4232.1|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|290
1620400120000|2021-05-07 15:08:40|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|303
1620400130000|2021-05-07 15:08:50|4232.25|4231.85|4232|4231.6|4232.25|4231.85|4232|4231.6|344
1620400140000|2021-05-07 15:09:00|4231.75|4231.35|4232.25|4231.85|4232.25|4231.85|4231.75|4231.35|441
1620400150000|2021-05-07 15:09:10|4232.5|4232.1|4232.75|4232.35|4232.75|4232.35|4232.25|4231.85|310
1620400160000|2021-05-07 15:09:20|4232.5|4232.1|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|297
1620400170000|2021-05-07 15:09:30|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.5|4232.1|200
1620400180000|2021-05-07 15:09:40|4233.25|4232.85|4232.75|4232.35|4233.25|4232.85|4232.75|4232.35|195
1620400190000|2021-05-07 15:09:50|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.75|4232.35|271
1620400200000|2021-05-07 15:10:00|4233|4232.6|4233|4232.6|4233|4232.6|4232.75|4232.35|264
1620400210000|2021-05-07 15:10:10|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233|4232.6|409
1620400220000|2021-05-07 15:10:20|4233.37|4232.97|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|282
1620400230000|2021-05-07 15:10:30|4233.75|4233.35|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|79
1620400240000|2021-05-07 15:10:40|4233.75|4233.35|4233.5|4233.1|4234|4233.6|4233.5|4233.1|850
1620400250000|2021-05-07 15:10:50|||||||||54
1620400260000|2021-05-07 15:11:00|4233.25|4232.85|4233.5|4233.1|4233.62|4233.22|4233.25|4232.85|274
1620400270000|2021-05-07 15:11:10|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|267
1620400280000|2021-05-07 15:11:20|4233.87|4233.47|4234|4233.6|4234|4233.6|4233.75|4233.35|691
1620400290000|2021-05-07 15:11:30|4234.12|4233.72|4233.75|4233.35|4234.12|4233.72|4233.75|4233.35|543
1620400300000|2021-05-07 15:11:40|4234|4233.6|4234|4233.6|4234.12|4233.72|4234|4233.6|267
1620400310000|2021-05-07 15:11:50|4234.12|4233.72|4234.25|4233.85|4234.5|4234.1|4234.12|4233.72|356
1620400320000|2021-05-07 15:12:00|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|434
1620400330000|2021-05-07 15:12:10|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|457
1620400340000|2021-05-07 15:12:20|4234|4233.6|4234|4233.6|4234.25|4233.85|4233.75|4233.35|551
1620400350000|2021-05-07 15:12:30|4234.12|4233.72|4234|4233.6|4234.25|4233.85|4234|4233.6|310
1620400360000|2021-05-07 15:12:40|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234|4233.6|1007
1620400370000|2021-05-07 15:12:50|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|389
1620400380000|2021-05-07 15:13:00|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|311
1620400390000|2021-05-07 15:13:10|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.75|4234.35|496
1620400400000|2021-05-07 15:13:20|||||||||27
1620400410000|2021-05-07 15:13:30|4234.87|4234.47|4235.25|4234.85|4235.25|4234.85|4234.87|4234.47|565
1620400420000|2021-05-07 15:13:40|4235.5|4235.1|4236|4235.6|4236|4235.6|4235.5|4235.1|1006
1620400430000|2021-05-07 15:13:50|4236.25|4235.85|4236|4235.6|4236.25|4235.85|4235.87|4235.47|714
1620400440000|2021-05-07 15:14:00|4236.25|4235.85|4236|4235.6|4236.25|4235.85|4235.75|4235.35|874
1620400450000|2021-05-07 15:14:10|4235.87|4235.47|4236|4235.6|4236.25|4235.85|4235.87|4235.47|380
1620400460000|2021-05-07 15:14:20|4236.25|4235.85|4236.25|4235.85|4236.25|4235.85|4236|4235.6|342
1620400470000|2021-05-07 15:14:30|4236.5|4236.1|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|410
1620400480000|2021-05-07 15:14:40|4236.25|4235.85|4236.75|4236.35|4236.75|4236.35|4236.25|4235.85|350
1620400490000|2021-05-07 15:14:50|4236.5|4236.1|4236.5|4236.1|4236.75|4236.35|4236.25|4235.85|758
1620400500000|2021-05-07 15:15:00|4236.37|4235.97|4236|4235.6|4236.37|4235.97|4235.75|4235.35|674
1620400510000|2021-05-07 15:15:10|4235.87|4235.47|4235.5|4235.1|4235.87|4235.47|4235.5|4235.1|407
1620400520000|2021-05-07 15:15:20|4235.25|4234.85|4235.25|4234.85|4235.37|4234.97|4235.25|4234.85|696
1620400530000|2021-05-07 15:15:30|4235.5|4235.1|4235.37|4234.97|4235.5|4235.1|4235.25|4234.85|349
1620400540000|2021-05-07 15:15:40|4235.5|4235.1|4235|4234.6|4235.5|4235.1|4235|4234.6|702
1620400550000|2021-05-07 15:15:50|4235.25|4234.85|4235|4234.6|4235.37|4234.97|4235|4234.6|727
1620400560000|2021-05-07 15:16:00|4234.87|4234.47|4234.5|4234.1|4234.87|4234.47|4234.5|4234.1|833
1620400570000|2021-05-07 15:16:10|4234.75|4234.35|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|235
1620400580000|2021-05-07 15:16:20|4234.25|4233.85|4234.75|4234.35|4234.75|4234.35|4234|4233.6|972
1620400590000|2021-05-07 15:16:30|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|242
1620400600000|2021-05-07 15:16:40|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|148
1620400610000|2021-05-07 15:16:50|4234.62|4234.22|4234.75|4234.35|4235|4234.6|4234.62|4234.22|349
1620400620000|2021-05-07 15:17:00|4235|4234.6|4234.87|4234.47|4235|4234.6|4234.75|4234.35|324
1620400630000|2021-05-07 15:17:10|4235|4234.6|4235|4234.6|4235|4234.6|4235|4234.6|111
1620400640000|2021-05-07 15:17:20|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|465
1620400650000|2021-05-07 15:17:30|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|234
1620400660000|2021-05-07 15:17:40|||||||||209
1620400670000|2021-05-07 15:17:50|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.75|4234.35|335
1620400680000|2021-05-07 15:18:00|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.25|4233.85|610
1620400690000|2021-05-07 15:18:10|4234.62|4234.22|4234.87|4234.47|4235|4234.6|4234.5|4234.1|309
1620400700000|2021-05-07 15:18:20|4235|4234.6|4235|4234.6|4235|4234.6|4234.5|4234.1|415
1620400710000|2021-05-07 15:18:30|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|115
1620400720000|2021-05-07 15:18:40|4234.62|4234.22|4234.5|4234.1|4234.62|4234.22|4234.5|4234.1|351
1620400730000|2021-05-07 15:18:50|4234.37|4233.97|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|312
1620400740000|2021-05-07 15:19:00|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234|4233.6|499
1620400750000|2021-05-07 15:19:10|4234.5|4234.1|4233.75|4233.35|4234.5|4234.1|4233.5|4233.1|572
1620400760000|2021-05-07 15:19:20|4234|4233.6|4233.87|4233.47|4234|4233.6|4233.75|4233.35|298
1620400770000|2021-05-07 15:19:30|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4233.75|4233.35|227
1620400780000|2021-05-07 15:19:40|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|320
1620400790000|2021-05-07 15:19:50|4234.12|4233.72|4234|4233.6|4234.25|4233.85|4234|4233.6|167
1620400800000|2021-05-07 15:20:00|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234|4233.6|269
1620400810000|2021-05-07 15:20:10|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|241
1620400820000|2021-05-07 15:20:20|4234.12|4233.72|4234.25|4233.85|4234.5|4234.1|4234.12|4233.72|200
1620400830000|2021-05-07 15:20:30|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|201
1620400840000|2021-05-07 15:20:40|4234|4233.6|4234|4233.6|4234|4233.6|4233.87|4233.47|211
1620400850000|2021-05-07 15:20:50|4233.75|4233.35|4233.5|4233.1|4234|4233.6|4233.5|4233.1|310
1620400860000|2021-05-07 15:21:00|4233.62|4233.22|4233.75|4233.35|4233.87|4233.47|4233.62|4233.22|208
1620400870000|2021-05-07 15:21:10|4233.5|4233.1|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|271
1620400880000|2021-05-07 15:21:20|4233.5|4233.1|4234.25|4233.85|4234.25|4233.85|4233.5|4233.1|235
1620400890000|2021-05-07 15:21:30|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|250
1620400900000|2021-05-07 15:21:40|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|288
1620400910000|2021-05-07 15:21:50|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|126
1620400920000|2021-05-07 15:22:00|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|150
1620400930000|2021-05-07 15:22:10|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|206
1620400940000|2021-05-07 15:22:20|4234.12|4233.72|4234|4233.6|4234.25|4233.85|4234|4233.6|323
1620400950000|2021-05-07 15:22:30|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4234|4233.6|76
1620400960000|2021-05-07 15:22:40|4234.12|4233.72|4234|4233.6|4234.12|4233.72|4234|4233.6|129
1620400970000|2021-05-07 15:22:50|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234|4233.6|204
1620400980000|2021-05-07 15:23:00|4234.25|4233.85|4234.25|4233.85|4234.37|4233.97|4234.25|4233.85|130
1620400990000|2021-05-07 15:23:10|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|201
1620401000000|2021-05-07 15:23:20|4233.75|4233.35|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|171
1620401010000|2021-05-07 15:23:30|4233.37|4232.97|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|171
1620401020000|2021-05-07 15:23:40|4233.25|4232.85|4233.25|4232.85|4233.37|4232.97|4233|4232.6|358
1620401030000|2021-05-07 15:23:50|4233.5|4233.1|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|305
1620401040000|2021-05-07 15:24:00|4233.75|4233.35|4234|4233.6|4234.12|4233.72|4233.75|4233.35|246
1620401050000|2021-05-07 15:24:10|4234.25|4233.85|4233.75|4233.35|4234.25|4233.85|4233.75|4233.35|261
1620401060000|2021-05-07 15:24:20|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|250
1620401070000|2021-05-07 15:24:30|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|199
1620401080000|2021-05-07 15:24:40|4233.87|4233.47|4233.75|4233.35|4234|4233.6|4233.75|4233.35|349
1620401090000|2021-05-07 15:24:50|4234|4233.6|4233.75|4233.35|4234|4233.6|4233.5|4233.1|312
1620401100000|2021-05-07 15:25:00|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|167
1620401110000|2021-05-07 15:25:10|4233|4232.6|4233|4232.6|4233|4232.6|4233|4232.6|264
1620401120000|2021-05-07 15:25:20|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|414
1620401130000|2021-05-07 15:25:30|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|744
1620401140000|2021-05-07 15:25:40|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|398
1620401150000|2021-05-07 15:25:50|4232.5|4232.1|4231.87|4231.47|4232.5|4232.1|4231.5|4231.1|1008
1620401160000|2021-05-07 15:26:00|4231.75|4231.35|4231.5|4231.1|4232|4231.6|4231.5|4231.1|772
1620401170000|2021-05-07 15:26:10|4231.25|4230.85|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|547
1620401180000|2021-05-07 15:26:20|4231.37|4230.97|4231.75|4231.35|4231.75|4231.35|4231.25|4230.85|315
1620401190000|2021-05-07 15:26:30|4231.87|4231.47|4232.5|4232.1|4232.5|4232.1|4231.87|4231.47|683
1620401200000|2021-05-07 15:26:40|4232.62|4232.22|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|527
1620401210000|2021-05-07 15:26:50|4232.62|4232.22|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|179
1620401220000|2021-05-07 15:27:00|4233|4232.6|4233.25|4232.85|4233.5|4233.1|4233|4232.6|626
1620401230000|2021-05-07 15:27:10|4233|4232.6|4233|4232.6|4233.25|4232.85|4233|4232.6|219
1620401240000|2021-05-07 15:27:20|4233.25|4232.85|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|146
1620401250000|2021-05-07 15:27:30|4233.37|4232.97|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|156
1620401260000|2021-05-07 15:27:40|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|485
1620401270000|2021-05-07 15:27:50|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|568
1620401280000|2021-05-07 15:28:00|4233.62|4233.22|4234|4233.6|4234|4233.6|4233.5|4233.1|524
1620401290000|2021-05-07 15:28:10|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|313
1620401300000|2021-05-07 15:28:20|4234.12|4233.72|4234|4233.6|4234.12|4233.72|4233.75|4233.35|464
1620401310000|2021-05-07 15:28:30|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4234|4233.6|265
1620401320000|2021-05-07 15:28:40|4233.87|4233.47|4234|4233.6|4234|4233.6|4233.75|4233.35|329
1620401330000|2021-05-07 15:28:50|4233.87|4233.47|4233.75|4233.35|4233.87|4233.47|4233.75|4233.35|422
1620401340000|2021-05-07 15:29:00|4233.87|4233.47|4233.75|4233.35|4234|4233.6|4233.75|4233.35|593
1620401350000|2021-05-07 15:29:10|4233.62|4233.22|4233.5|4233.1|4233.62|4233.22|4233|4232.6|717
1620401360000|2021-05-07 15:29:20|4233.25|4232.85|4233.75|4233.35|4233.75|4233.35|4233.25|4232.85|417
1620401370000|2021-05-07 15:29:30|4234|4233.6|4234|4233.6|4234|4233.6|4233.75|4233.35|340
1620401380000|2021-05-07 15:29:40|4233.87|4233.47|4234.25|4233.85|4234.25|4233.85|4233.87|4233.47|255
1620401390000|2021-05-07 15:29:50|4234.5|4234.1|4234|4233.6|4234.5|4234.1|4234|4233.6|609
1620401400000|2021-05-07 15:30:00|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|639
1620401410000|2021-05-07 15:30:10|4234|4233.6|4234.25|4233.85|4234.5|4234.1|4234|4233.6|513
1620401420000|2021-05-07 15:30:20|4234.5|4234.1|4235|4234.6|4235|4234.6|4234.5|4234.1|465
1620401430000|2021-05-07 15:30:30|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|386
1620401440000|2021-05-07 15:30:40|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|502
1620401450000|2021-05-07 15:30:50|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|419
1620401460000|2021-05-07 15:31:00|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|607
1620401470000|2021-05-07 15:31:10|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|141
1620401480000|2021-05-07 15:31:20|4234.62|4234.22|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|318
1620401490000|2021-05-07 15:31:30|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.75|4234.35|196
1620401500000|2021-05-07 15:31:40|4234.87|4234.47|4234.75|4234.35|4235|4234.6|4234.75|4234.35|428
1620401510000|2021-05-07 15:31:50|4234.87|4234.47|4234.75|4234.35|4235.25|4234.85|4234.75|4234.35|391
1620401520000|2021-05-07 15:32:00|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|391
1620401530000|2021-05-07 15:32:10|4235|4234.6|4235.75|4235.35|4235.75|4235.35|4235|4234.6|790
1620401540000|2021-05-07 15:32:20|4235.5|4235.1|4236|4235.6|4236.25|4235.85|4235.5|4235.1|927
1620401550000|2021-05-07 15:32:30|4235.75|4235.35|4235.75|4235.35|4236|4235.6|4235.75|4235.35|521
1620401560000|2021-05-07 15:32:40|4235.87|4235.47|4236.12|4235.72|4236.25|4235.85|4235.75|4235.35|327
1620401570000|2021-05-07 15:32:50|4236|4235.6|4236|4235.6|4236.25|4235.85|4236|4235.6|266
1620401580000|2021-05-07 15:33:00|4236.25|4235.85|4236.25|4235.85|4236.25|4235.85|4236|4235.6|440
1620401590000|2021-05-07 15:33:10|4236.12|4235.72|4236.25|4235.85|4236.25|4235.85|4236|4235.6|235
1620401600000|2021-05-07 15:33:20|4236.5|4236.1|4236.25|4235.85|4236.5|4236.1|4236.25|4235.85|734
1620401610000|2021-05-07 15:33:30|4236.5|4236.1|4236.25|4235.85|4236.5|4236.1|4236.25|4235.85|285
1620401620000|2021-05-07 15:33:40|4236|4235.6|4236.25|4235.85|4236.25|4235.85|4236|4235.6|244
1620401630000|2021-05-07 15:33:50|4236.5|4236.1|4236.75|4236.35|4236.75|4236.35|4236.5|4236.1|577
1620401640000|2021-05-07 15:34:00|4236.5|4236.1|4236.75|4236.35|4236.75|4236.35|4236.5|4236.1|334
1620401650000|2021-05-07 15:34:10|4236.5|4236.1|4236.25|4235.85|4236.75|4236.35|4236.25|4235.85|1484
1620401660000|2021-05-07 15:34:20|4236.5|4236.1|4236|4235.6|4236.5|4236.1|4236|4235.6|366
1620401670000|2021-05-07 15:34:30|4235.87|4235.47|4235.75|4235.35|4236|4235.6|4235.5|4235.1|474
1620401680000|2021-05-07 15:34:40|4236|4235.6|4236.25|4235.85|4236.25|4235.85|4235.75|4235.35|478
1620401690000|2021-05-07 15:34:50|4236.5|4236.1|4236|4235.6|4236.5|4236.1|4236|4235.6|460
1620401700000|2021-05-07 15:35:00|4235.75|4235.35|4236|4235.6|4236.25|4235.85|4235.5|4235.1|521
1620401710000|2021-05-07 15:35:10|4236.12|4235.72|4236.25|4235.85|4236.5|4236.1|4236.12|4235.72|473
1620401720000|2021-05-07 15:35:20|4236.5|4236.1|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|198
1620401730000|2021-05-07 15:35:30|4236.37|4235.97|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|398
1620401740000|2021-05-07 15:35:40|||||||||22
1620401750000|2021-05-07 15:35:50|4236.75|4236.35|4236.75|4236.35|4236.75|4236.35|4236.5|4236.1|606
1620401760000|2021-05-07 15:36:00|4236.5|4236.1|4236.75|4236.35|4236.75|4236.35|4236.5|4236.1|1422
1620401770000|2021-05-07 15:36:10|4237|4236.6|4236.25|4235.85|4237|4236.6|4236.25|4235.85|1190
1620401780000|2021-05-07 15:36:20|4236.5|4236.1|4235.25|4234.85|4236.5|4236.1|4235.25|4234.85|804
1620401790000|2021-05-07 15:36:30|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|350
1620401800000|2021-05-07 15:36:40|4235.5|4235.1|4235|4234.6|4235.5|4235.1|4235|4234.6|340
1620401810000|2021-05-07 15:36:50|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235|4234.6|358
1620401820000|2021-05-07 15:37:00|4235.5|4235.1|4235.25|4234.85|4235.75|4235.35|4235.25|4234.85|321
1620401830000|2021-05-07 15:37:10|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235|4234.6|293
1620401840000|2021-05-07 15:37:20|4235|4234.6|4234.5|4234.1|4235.25|4234.85|4234.5|4234.1|398
1620401850000|2021-05-07 15:37:30|4234.25|4233.85|4233.75|4233.35|4234.25|4233.85|4233.75|4233.35|635
1620401860000|2021-05-07 15:37:40|4234|4233.6|4234|4233.6|4234.25|4233.85|4233.75|4233.35|628
1620401870000|2021-05-07 15:37:50|4234.12|4233.72|4234.5|4234.1|4234.5|4234.1|4234|4233.6|329
1620401880000|2021-05-07 15:38:00|4234.62|4234.22|4235.25|4234.85|4235.25|4234.85|4234.5|4234.1|654
1620401890000|2021-05-07 15:38:10|4235|4234.6|4235.5|4235.1|4235.5|4235.1|4234.75|4234.35|761
1620401900000|2021-05-07 15:38:20|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4234.87|4234.47|243
1620401910000|2021-05-07 15:38:30|4234.75|4234.35|4235|4234.6|4235|4234.6|4234.75|4234.35|174
1620401920000|2021-05-07 15:38:40|4235.25|4234.85|4235.5|4235.1|4235.5|4235.1|4235.25|4234.85|186
1620401930000|2021-05-07 15:38:50|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|188
1620401940000|2021-05-07 15:39:00|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|168
1620401950000|2021-05-07 15:39:10|4235.37|4234.97|4235.5|4235.1|4235.75|4235.35|4235.25|4234.85|333
1620401960000|2021-05-07 15:39:20|4235.25|4234.85|4236|4235.6|4236|4235.6|4235.25|4234.85|161
1620401970000|2021-05-07 15:39:30|4235.75|4235.35|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|233
1620401980000|2021-05-07 15:39:40|4235.62|4235.22|4235.5|4235.1|4235.75|4235.35|4235.5|4235.1|162
1620401990000|2021-05-07 15:39:50|4235.37|4234.97|4235|4234.6|4235.5|4235.1|4235|4234.6|323
1620402000000|2021-05-07 15:40:00|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4234.5|4234.1|448
1620402010000|2021-05-07 15:40:10|4234.75|4234.35|4234.75|4234.35|4235|4234.6|4234.75|4234.35|315
1620402020000|2021-05-07 15:40:20|4234.87|4234.47|4235.25|4234.85|4235.25|4234.85|4234.87|4234.47|295
1620402030000|2021-05-07 15:40:30|4235.5|4235.1|4235.75|4235.35|4235.75|4235.35|4235.37|4234.97|227
1620402040000|2021-05-07 15:40:40|4235.5|4235.1|4235.5|4235.1|4235.62|4235.22|4235.5|4235.1|76
1620402050000|2021-05-07 15:40:50|4235.62|4235.22|4235.75|4235.35|4236|4235.6|4235.62|4235.22|398
1620402060000|2021-05-07 15:41:00|4235.5|4235.1|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|416
1620402070000|2021-05-07 15:41:10|4235.62|4235.22|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|143
1620402080000|2021-05-07 15:41:20|4235.5|4235.1|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|387
1620402090000|2021-05-07 15:41:30|4235.62|4235.22|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|257
1620402100000|2021-05-07 15:41:40|||||||||9
1620402110000|2021-05-07 15:41:50|4235.5|4235.1|4235.5|4235.1|4235.5|4235.1|4235.5|4235.1|118
1620402120000|2021-05-07 15:42:00|4235.62|4235.22|4236|4235.6|4236|4235.6|4235.5|4235.1|388
1620402130000|2021-05-07 15:42:10|4236.12|4235.72|4236.25|4235.85|4236.5|4236.1|4236.12|4235.72|365
1620402140000|2021-05-07 15:42:20|4236|4235.6|4236.25|4235.85|4236.5|4236.1|4236|4235.6|451
1620402150000|2021-05-07 15:42:30|4236.37|4235.97|4236.25|4235.85|4236.5|4236.1|4236.25|4235.85|239
1620402160000|2021-05-07 15:42:40|4236.5|4236.1|4236.75|4236.35|4236.75|4236.35|4236.37|4235.97|394
1620402170000|2021-05-07 15:42:50|4236.5|4236.1|4236.5|4236.1|4236.5|4236.1|4236.5|4236.1|607
1620402180000|2021-05-07 15:43:00|4236.62|4236.22|4236.5|4236.1|4236.75|4236.35|4236.5|4236.1|636
1620402190000|2021-05-07 15:43:10|4236.25|4235.85|4236.5|4236.1|4236.5|4236.1|4236.25|4235.85|184
1620402200000|2021-05-07 15:43:20|4236.25|4235.85|4236.12|4235.72|4236.5|4236.1|4236|4235.6|704
1620402210000|2021-05-07 15:43:30|4236.25|4235.85|4236.25|4235.85|4236.5|4236.1|4236.12|4235.72|411
1620402220000|2021-05-07 15:43:40|4236.5|4236.1|4236.25|4235.85|4236.5|4236.1|4236.25|4235.85|275
1620402230000|2021-05-07 15:43:50|4236.37|4235.97|4236.75|4236.35|4236.75|4236.35|4236.25|4235.85|444
1620402240000|2021-05-07 15:44:00|4236.5|4236.1|4236.75|4236.35|4236.75|4236.35|4236.5|4236.1|1034
1620402250000|2021-05-07 15:44:10|4237|4236.6|4237|4236.6|4237.25|4236.85|4237|4236.6|1454
1620402260000|2021-05-07 15:44:20|4237.25|4236.85|4237.5|4237.1|4237.5|4237.1|4237.25|4236.85|501
1620402270000|2021-05-07 15:44:30|4237.75|4237.35|4238|4237.6|4238|4237.6|4237.5|4237.1|841
1620402280000|2021-05-07 15:44:40|4237.75|4237.35|4238|4237.6|4238|4237.6|4237.75|4237.35|568
1620402290000|2021-05-07 15:44:50|4238.12|4237.72|4238.75|4238.35|4238.75|4238.35|4238|4237.6|1437
1620402300000|2021-05-07 15:45:00|4239|4238.6|4238.12|4237.72|4239|4238.6|4238.12|4237.72|1170
1620402310000|2021-05-07 15:45:10|4238.25|4237.85|4238.25|4237.85|4238.25|4237.85|4237.75|4237.35|436
1620402320000|2021-05-07 15:45:20|4238|4237.6|4238|4237.6|4238|4237.6|4238|4237.6|309
1620402330000|2021-05-07 15:45:30|4238.12|4237.72|4238|4237.6|4238.12|4237.72|4238|4237.6|371
1620402340000|2021-05-07 15:45:40|4238.25|4237.85|4236.5|4236.1|4238.25|4237.85|4236.5|4236.1|2742
1620402350000|2021-05-07 15:45:50|4236|4235.6|4235.75|4235.35|4236.25|4235.85|4235.5|4235.1|1090
1620402360000|2021-05-07 15:46:00|4235.5|4235.1|4236.25|4235.85|4236.25|4235.85|4235.25|4234.85|761
1620402370000|2021-05-07 15:46:10|4236.5|4236.1|4236|4235.6|4236.5|4236.1|4236|4235.6|320
1620402380000|2021-05-07 15:46:20|4235.87|4235.47|4236|4235.6|4236.25|4235.85|4235.5|4235.1|677
1620402390000|2021-05-07 15:46:30|4236.25|4235.85|4236.25|4235.85|4236.5|4236.1|4236|4235.6|644
1620402400000|2021-05-07 15:46:40|4236.12|4235.72|4236.25|4235.85|4236.25|4235.85|4236|4235.6|187
1620402410000|2021-05-07 15:46:50|4236.37|4235.97|4236|4235.6|4236.37|4235.97|4236|4235.6|145
1620402420000|2021-05-07 15:47:00|4235.75|4235.35|4235.25|4234.85|4235.75|4235.35|4235.25|4234.85|700
1620402430000|2021-05-07 15:47:10|4235|4234.6|4234|4233.6|4235.25|4234.85|4234|4233.6|1524
1620402440000|2021-05-07 15:47:20|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.25|4233.85|732
1620402450000|2021-05-07 15:47:30|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|233
1620402460000|2021-05-07 15:47:40|4234.37|4233.97|4234|4233.6|4234.5|4234.1|4234|4233.6|472
1620402470000|2021-05-07 15:47:50|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|105
1620402480000|2021-05-07 15:48:00|4234.5|4234.1|4234.25|4233.85|4235.25|4234.85|4234.25|4233.85|553
1620402490000|2021-05-07 15:48:10|4234|4233.6|4234.5|4234.1|4234.62|4234.22|4234|4233.6|654
1620402500000|2021-05-07 15:48:20|4234.75|4234.35|4235|4234.6|4235|4234.6|4234.75|4234.35|197
1620402510000|2021-05-07 15:48:30|4235.12|4234.72|4234.5|4234.1|4235.25|4234.85|4234.5|4234.1|438
1620402520000|2021-05-07 15:48:40|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|429
1620402530000|2021-05-07 15:48:50|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|346
1620402540000|2021-05-07 15:49:00|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|466
1620402550000|2021-05-07 15:49:10|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|70
1620402560000|2021-05-07 15:49:20|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|419
1620402570000|2021-05-07 15:49:30|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|444
1620402580000|2021-05-07 15:49:40|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|196
1620402590000|2021-05-07 15:49:50|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4233.75|4233.35|560
1620402600000|2021-05-07 15:50:00|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|225
1620402610000|2021-05-07 15:50:10|4234.62|4234.22|4235|4234.6|4235|4234.6|4234.62|4234.22|333
1620402620000|2021-05-07 15:50:20|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|628
1620402630000|2021-05-07 15:50:30|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|271
1620402640000|2021-05-07 15:50:40|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|298
1620402650000|2021-05-07 15:50:50|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|358
1620402660000|2021-05-07 15:51:00|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|442
1620402670000|2021-05-07 15:51:10|4235.12|4234.72|4234.5|4234.1|4235.25|4234.85|4234.5|4234.1|321
1620402680000|2021-05-07 15:51:20|4234.37|4233.97|4234|4233.6|4234.75|4234.35|4234|4233.6|370
1620402690000|2021-05-07 15:51:30|4234.25|4233.85|4234.37|4233.97|4234.5|4234.1|4234|4233.6|701
1620402700000|2021-05-07 15:51:40|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|226
1620402710000|2021-05-07 15:51:50|4235|4234.6|4235.25|4234.85|4235.5|4235.1|4235|4234.6|444
1620402720000|2021-05-07 15:52:00|4235|4234.6|4235.25|4234.85|4235.37|4234.97|4235|4234.6|263
1620402730000|2021-05-07 15:52:10|4235.12|4234.72|4234.75|4234.35|4235.25|4234.85|4234.75|4234.35|203
1620402740000|2021-05-07 15:52:20|4235|4234.6|4235.25|4234.85|4235.25|4234.85|4234.75|4234.35|235
1620402750000|2021-05-07 15:52:30|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|189
1620402760000|2021-05-07 15:52:40|4235|4234.6|4235.12|4234.72|4235.12|4234.72|4235|4234.6|184
1620402770000|2021-05-07 15:52:50|4235.25|4234.85|4234.75|4234.35|4235.25|4234.85|4234.75|4234.35|247
1620402780000|2021-05-07 15:53:00|4234.5|4234.1|4234.75|4234.35|4235|4234.6|4234.5|4234.1|297
1620402790000|2021-05-07 15:53:10|4234.87|4234.47|4235.25|4234.85|4235.25|4234.85|4234.75|4234.35|171
1620402800000|2021-05-07 15:53:20|4235.12|4234.72|4235|4234.6|4235.25|4234.85|4235|4234.6|151
1620402810000|2021-05-07 15:53:30|4235.25|4234.85|4234.75|4234.35|4235.25|4234.85|4234.75|4234.35|173
1620402820000|2021-05-07 15:53:40|4235|4234.6|4234.75|4234.35|4235|4234.6|4234.5|4234.1|277
1620402830000|2021-05-07 15:53:50|4234.87|4234.47|4234.75|4234.35|4235|4234.6|4234.75|4234.35|148
1620402840000|2021-05-07 15:54:00|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|221
1620402850000|2021-05-07 15:54:10|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|118
1620402860000|2021-05-07 15:54:20|4234.62|4234.22|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|146
1620402870000|2021-05-07 15:54:30|4235|4234.6|4235|4234.6|4235|4234.6|4234.75|4234.35|231
1620402880000|2021-05-07 15:54:40|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235|4234.6|154
1620402890000|2021-05-07 15:54:50|4235.12|4234.72|4235|4234.6|4235.12|4234.72|4235|4234.6|195
1620402900000|2021-05-07 15:55:00|4235.12|4234.72|4235|4234.6|4235.25|4234.85|4234.75|4234.35|364
1620402910000|2021-05-07 15:55:10|4235.12|4234.72|4235|4234.6|4235.12|4234.72|4235|4234.6|266
1620402920000|2021-05-07 15:55:20|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|86
1620402930000|2021-05-07 15:55:30|4235.5|4235.1|4234.75|4234.35|4235.5|4235.1|4234.75|4234.35|409
1620402940000|2021-05-07 15:55:40|||||||||78
1620402950000|2021-05-07 15:55:50|4234.87|4234.47|4235|4234.6|4235|4234.6|4234.75|4234.35|174
1620402960000|2021-05-07 15:56:00|4235.12|4234.72|4235.25|4234.85|4235.25|4234.85|4235|4234.6|171
1620402970000|2021-05-07 15:56:10|4235|4234.6|4235.25|4234.85|4235.25|4234.85|4235|4234.6|151
1620402980000|2021-05-07 15:56:20|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|356
1620402990000|2021-05-07 15:56:30|4235.12|4234.72|4235.25|4234.85|4235.25|4234.85|4235|4234.6|48
1620403000000|2021-05-07 15:56:40|4235.37|4234.97|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|230
1620403010000|2021-05-07 15:56:50|4235.5|4235.1|4235.25|4234.85|4235.5|4235.1|4235|4234.6|279
1620403020000|2021-05-07 15:57:00|4235.37|4234.97|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|205
1620403030000|2021-05-07 15:57:10|4235.12|4234.72|4235|4234.6|4235.12|4234.72|4235|4234.6|154
1620403040000|2021-05-07 15:57:20|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|173
1620403050000|2021-05-07 15:57:30|4235.5|4235.1|4235.5|4235.1|4235.5|4235.1|4235.5|4235.1|120
1620403060000|2021-05-07 15:57:40|||||||||34
1620403070000|2021-05-07 15:57:50|4235.37|4234.97|4235.5|4235.1|4235.5|4235.1|4235.25|4234.85|233
1620403080000|2021-05-07 15:58:00|4235.37|4234.97|4235.25|4234.85|4235.37|4234.97|4235|4234.6|380
1620403090000|2021-05-07 15:58:10|4235.12|4234.72|4235.5|4235.1|4235.5|4235.1|4235|4234.6|298
1620403100000|2021-05-07 15:58:20|4235.37|4234.97|4235.5|4235.1|4235.5|4235.1|4235.25|4234.85|133
1620403110000|2021-05-07 15:58:30|4235.25|4234.85|4236|4235.6|4236|4235.6|4235.25|4234.85|463
1620403120000|2021-05-07 15:58:40|4236.25|4235.85|4236|4235.6|4236.25|4235.85|4236|4235.6|359
1620403130000|2021-05-07 15:58:50|4236.25|4235.85|4236.25|4235.85|4236.25|4235.85|4236.25|4235.85|122
1620403140000|2021-05-07 15:59:00|4236.5|4236.1|4236.25|4235.85|4236.5|4236.1|4236|4235.6|447
1620403150000|2021-05-07 15:59:10|4236.37|4235.97|4236.25|4235.85|4236.37|4235.97|4236.25|4235.85|266
1620403160000|2021-05-07 15:59:20|4236|4235.6|4236.25|4235.85|4236.25|4235.85|4236|4235.6|228
1620403170000|2021-05-07 15:59:30|4236.37|4235.97|4236.25|4235.85|4236.37|4235.97|4236.25|4235.85|758
1620403180000|2021-05-07 15:59:40|4236.12|4235.72|4236.25|4235.85|4236.25|4235.85|4236|4235.6|435
1620403190000|2021-05-07 15:59:50|4236|4235.6|4236|4235.6|4236.12|4235.72|4236|4235.6|120
1620403200000|2021-05-07 16:00:00|4236.25|4235.85|4236|4235.6|4236.5|4236.1|4236|4235.6|1218
1620403210000|2021-05-07 16:00:10|4235.75|4235.35|4234.75|4234.35|4235.75|4235.35|4234.75|4234.35|1175
1620403220000|2021-05-07 16:00:20|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|340
1620403230000|2021-05-07 16:00:30|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235.12|4234.72|247
1620403240000|2021-05-07 16:00:40|4235.12|4234.72|4235.25|4234.85|4235.25|4234.85|4235|4234.6|317
1620403250000|2021-05-07 16:00:50|4235.37|4234.97|4235.75|4235.35|4235.75|4235.35|4235.25|4234.85|178
1620403260000|2021-05-07 16:01:00|4236|4235.6|4235.62|4235.22|4236|4235.6|4235.5|4235.1|312
1620403270000|2021-05-07 16:01:10|4235.75|4235.35|4235.25|4234.85|4235.75|4235.35|4235|4234.6|466
1620403280000|2021-05-07 16:01:20|4235|4234.6|4235|4234.6|4235|4234.6|4234.75|4234.35|297
1620403290000|2021-05-07 16:01:30|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|315
1620403300000|2021-05-07 16:01:40|4235.25|4234.85|4235.75|4235.35|4235.75|4235.35|4235.25|4234.85|377
1620403310000|2021-05-07 16:01:50|4235.62|4235.22|4235.5|4235.1|4235.75|4235.35|4235.37|4234.97|244
1620403320000|2021-05-07 16:02:00|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4234.75|4234.35|415
1620403330000|2021-05-07 16:02:10|4235|4234.6|4235.5|4235.1|4235.5|4235.1|4235|4234.6|230
1620403340000|2021-05-07 16:02:20|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235|4234.6|161
1620403350000|2021-05-07 16:02:30|4235|4234.6|4234.75|4234.35|4235.25|4234.85|4234.75|4234.35|221
1620403360000|2021-05-07 16:02:40|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|182
1620403370000|2021-05-07 16:02:50|4234.62|4234.22|4235.25|4234.85|4235.25|4234.85|4234.62|4234.22|258
1620403380000|2021-05-07 16:03:00|4235|4234.6|4234.75|4234.35|4235.5|4235.1|4234.75|4234.35|463
1620403390000|2021-05-07 16:03:10|4234.62|4234.22|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|188
1620403400000|2021-05-07 16:03:20|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|261
1620403410000|2021-05-07 16:03:30|4234.75|4234.35|4235|4234.6|4235|4234.6|4234.75|4234.35|188
1620403420000|2021-05-07 16:03:40|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|127
1620403430000|2021-05-07 16:03:50|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|228
1620403440000|2021-05-07 16:04:00|4235|4234.6|4234.75|4234.35|4235.25|4234.85|4234.75|4234.35|622
1620403450000|2021-05-07 16:04:10|4234.87|4234.47|4234.75|4234.35|4235|4234.6|4234.75|4234.35|322
1620403460000|2021-05-07 16:04:20|4234.87|4234.47|4235|4234.6|4235|4234.6|4234.75|4234.35|302
1620403470000|2021-05-07 16:04:30|4235.12|4234.72|4235|4234.6|4235.25|4234.85|4235|4234.6|127
1620403480000|2021-05-07 16:04:40|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|251
1620403490000|2021-05-07 16:04:50|4234.75|4234.35|4235|4234.6|4235|4234.6|4234.75|4234.35|420
1620403500000|2021-05-07 16:05:00|4234.75|4234.35|4233.25|4232.85|4234.75|4234.35|4233.25|4232.85|4704
1620403510000|2021-05-07 16:05:10|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.5|4232.1|1210
1620403520000|2021-05-07 16:05:20|4233|4232.6|4233|4232.6|4233|4232.6|4232.75|4232.35|495
1620403530000|2021-05-07 16:05:30|4232.75|4232.35|4232.75|4232.35|4232.87|4232.47|4232.75|4232.35|98
1620403540000|2021-05-07 16:05:40|4232.87|4232.47|4233.25|4232.85|4233.5|4233.1|4232.87|4232.47|474
1620403550000|2021-05-07 16:05:50|4233.37|4232.97|4234.25|4233.85|4234.25|4233.85|4233.25|4232.85|359
1620403560000|2021-05-07 16:06:00|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|416
1620403570000|2021-05-07 16:06:10|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|404
1620403580000|2021-05-07 16:06:20|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4234|4233.6|267
1620403590000|2021-05-07 16:06:30|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234|4233.6|351
1620403600000|2021-05-07 16:06:40|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|168
1620403610000|2021-05-07 16:06:50|4234.12|4233.72|4234.25|4233.85|4234.25|4233.85|4234|4233.6|228
1620403620000|2021-05-07 16:07:00|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|393
1620403630000|2021-05-07 16:07:10|4234.62|4234.22|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|197
1620403640000|2021-05-07 16:07:20|4235|4234.6|4235.25|4234.85|4235.25|4234.85|4234.75|4234.35|524
1620403650000|2021-05-07 16:07:30|4235.5|4235.1|4235.5|4235.1|4235.5|4235.1|4235.5|4235.1|70
1620403660000|2021-05-07 16:07:40|4235.37|4234.97|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|330
1620403670000|2021-05-07 16:07:50|4235.5|4235.1|4235.5|4235.1|4235.75|4235.35|4235.5|4235.1|225
1620403680000|2021-05-07 16:08:00|4235.75|4235.35|4235.5|4235.1|4235.75|4235.35|4235.5|4235.1|267
1620403690000|2021-05-07 16:08:10|4235.75|4235.35|4236|4235.6|4236|4235.6|4235.5|4235.1|193
1620403700000|2021-05-07 16:08:20|4235.75|4235.35|4235.5|4235.1|4235.75|4235.35|4235.5|4235.1|484
1620403710000|2021-05-07 16:08:30|4235.25|4234.85|4235.5|4235.1|4235.5|4235.1|4235.25|4234.85|371
1620403720000|2021-05-07 16:08:40|||||||||74
1620403730000|2021-05-07 16:08:50|4235.25|4234.85|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|154
1620403740000|2021-05-07 16:09:00|4235|4234.6|4235|4234.6|4235.25|4234.85|4235|4234.6|434
1620403750000|2021-05-07 16:09:10|4235.12|4234.72|4235|4234.6|4235.25|4234.85|4235|4234.6|390
1620403760000|2021-05-07 16:09:20|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235|4234.6|168
1620403770000|2021-05-07 16:09:30|4235|4234.6|4235.25|4234.85|4235.25|4234.85|4235|4234.6|216
1620403780000|2021-05-07 16:09:40|4235.12|4234.72|4235.25|4234.85|4235.25|4234.85|4235|4234.6|180
1620403790000|2021-05-07 16:09:50|4235.12|4234.72|4235.25|4234.85|4235.25|4234.85|4235|4234.6|177
1620403800000|2021-05-07 16:10:00|4235.37|4234.97|4235|4234.6|4235.37|4234.97|4235|4234.6|212
1620403810000|2021-05-07 16:10:10|4234.75|4234.35|4235|4234.6|4235.25|4234.85|4234.75|4234.35|216
1620403820000|2021-05-07 16:10:20|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|505
1620403830000|2021-05-07 16:10:30|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|329
1620403840000|2021-05-07 16:10:40|4234.62|4234.22|4234.25|4233.85|4234.75|4234.35|4234.25|4233.85|348
1620403850000|2021-05-07 16:10:50|4234|4233.6|4234.5|4234.1|4234.5|4234.1|4234|4233.6|286
1620403860000|2021-05-07 16:11:00|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4234|4233.6|301
1620403870000|2021-05-07 16:11:10|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|253
1620403880000|2021-05-07 16:11:20|4233.87|4233.47|4234|4233.6|4234.25|4233.85|4233.87|4233.47|169
1620403890000|2021-05-07 16:11:30|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234|4233.6|130
1620403900000|2021-05-07 16:11:40|4234.37|4233.97|4234|4233.6|4234.37|4233.97|4234|4233.6|169
1620403910000|2021-05-07 16:11:50|4234.25|4233.85|4233.87|4233.47|4234.25|4233.85|4233.87|4233.47|42
1620403920000|2021-05-07 16:12:00|4234|4233.6|4234|4233.6|4234|4233.6|4233.75|4233.35|345
1620403930000|2021-05-07 16:12:10|4233.75|4233.35|4231.5|4231.1|4234|4233.6|4231.5|4231.1|3520
1620403940000|2021-05-07 16:12:20|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|2216
1620403950000|2021-05-07 16:12:30|||||||||153
1620403960000|2021-05-07 16:12:40|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|4231.75|4231.35|794
1620403970000|2021-05-07 16:12:50|4232|4231.6|4232|4231.6|4232.25|4231.85|4232|4231.6|277
1620403980000|2021-05-07 16:13:00|||||||||620
1620403990000|2021-05-07 16:13:10|4231.75|4231.35|4232|4231.6|4232.12|4231.72|4231.75|4231.35|374
1620404000000|2021-05-07 16:13:20|4232.12|4231.72|4232.25|4231.85|4232.25|4231.85|4232|4231.6|348
1620404010000|2021-05-07 16:13:30|4232.37|4231.97|4232.25|4231.85|4232.37|4231.97|4232.25|4231.85|105
1620404020000|2021-05-07 16:13:40|4232.37|4231.97|4232|4231.6|4232.37|4231.97|4232|4231.6|323
1620404030000|2021-05-07 16:13:50|4231.87|4231.47|4231.75|4231.35|4231.87|4231.47|4231.5|4231.1|522
1620404040000|2021-05-07 16:14:00|4231.62|4231.22|4232|4231.6|4232|4231.6|4231.5|4231.1|589
1620404050000|2021-05-07 16:14:10|4232.25|4231.85|4232|4231.6|4232.25|4231.85|4231.87|4231.47|395
1620404060000|2021-05-07 16:14:20|4231.87|4231.47|4232|4231.6|4232|4231.6|4231.75|4231.35|167
1620404070000|2021-05-07 16:14:30|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|228
1620404080000|2021-05-07 16:14:40|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|4232|4231.6|187
1620404090000|2021-05-07 16:14:50|4232|4231.6|4231.75|4231.35|4232|4231.6|4231.5|4231.1|438
1620404100000|2021-05-07 16:15:00|4231.5|4231.1|4232.25|4231.85|4232.5|4232.1|4231.5|4231.1|347
1620404110000|2021-05-07 16:15:10|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|194
1620404120000|2021-05-07 16:15:20|4232.12|4231.72|4232|4231.6|4232.25|4231.85|4232|4231.6|138
1620404130000|2021-05-07 16:15:30|4232.12|4231.72|4232.25|4231.85|4232.5|4232.1|4232|4231.6|254
1620404140000|2021-05-07 16:15:40|||||||||71
1620404150000|2021-05-07 16:15:50|4232.37|4231.97|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|241
1620404160000|2021-05-07 16:16:00|4232.62|4232.22|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|305
1620404170000|2021-05-07 16:16:10|4232.5|4232.1|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|151
1620404180000|2021-05-07 16:16:20|4233|4232.6|4233.25|4232.85|4233.25|4232.85|4233|4232.6|282
1620404190000|2021-05-07 16:16:30|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.75|4232.35|176
1620404200000|2021-05-07 16:16:40|4233|4232.6|4233|4232.6|4233|4232.6|4233|4232.6|90
1620404210000|2021-05-07 16:16:50|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233.12|4232.72|187
1620404220000|2021-05-07 16:17:00|4233.37|4232.97|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|202
1620404230000|2021-05-07 16:17:10|4233.25|4232.85|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|156
1620404240000|2021-05-07 16:17:20|4233.25|4232.85|4233.25|4232.85|4233.37|4232.97|4233.25|4232.85|140
1620404250000|2021-05-07 16:17:30|4233.12|4232.72|4233.25|4232.85|4233.25|4232.85|4233.12|4232.72|140
1620404260000|2021-05-07 16:17:40|||||||||74
1620404270000|2021-05-07 16:17:50|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|93
1620404280000|2021-05-07 16:18:00|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4233|4232.6|163
1620404290000|2021-05-07 16:18:10|4233.12|4232.72|4233.25|4232.85|4233.25|4232.85|4233|4232.6|161
1620404300000|2021-05-07 16:18:20|||||||||36
1620404310000|2021-05-07 16:18:30|4233|4232.6|4233.25|4232.85|4233.25|4232.85|4233|4232.6|216
1620404320000|2021-05-07 16:18:40|4233.12|4232.72|4233.25|4232.85|4233.25|4232.85|4233|4232.6|138
1620404330000|2021-05-07 16:18:50|4233.12|4232.72|4233|4232.6|4233.12|4232.72|4233|4232.6|21
1620404340000|2021-05-07 16:19:00|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233|4232.6|159
1620404350000|2021-05-07 16:19:10|4233|4232.6|4232.5|4232.1|4233|4232.6|4232.5|4232.1|473
1620404360000|2021-05-07 16:19:20|4232.75|4232.35|4232.62|4232.22|4232.75|4232.35|4232.5|4232.1|175
1620404370000|2021-05-07 16:19:30|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|8
1620404380000|2021-05-07 16:19:40|4232.5|4232.1|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|87
1620404390000|2021-05-07 16:19:50|4232.87|4232.47|4232.87|4232.47|4233|4232.6|4232.75|4232.35|204
1620404400000|2021-05-07 16:20:00|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.75|4232.35|200
1620404410000|2021-05-07 16:20:10|4232.87|4232.47|4232.75|4232.35|4233|4232.6|4232.75|4232.35|62
1620404420000|2021-05-07 16:20:20|4233|4232.6|4233|4232.6|4233|4232.6|4232.75|4232.35|164
1620404430000|2021-05-07 16:20:30|4232.87|4232.47|4232.75|4232.35|4233|4232.6|4232.75|4232.35|168
1620404440000|2021-05-07 16:20:40|||||||||130
1620404450000|2021-05-07 16:20:50|4232.62|4232.22|4232.5|4232.1|4232.62|4232.22|4232.25|4231.85|225
1620404460000|2021-05-07 16:21:00|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|147
1620404470000|2021-05-07 16:21:10|4232.62|4232.22|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|218
1620404480000|2021-05-07 16:21:20|4232.25|4231.85|4232.5|4232.1|4232.5|4232.1|4232.25|4231.85|94
1620404490000|2021-05-07 16:21:30|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|157
1620404500000|2021-05-07 16:21:40|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|169
1620404510000|2021-05-07 16:21:50|||||||||27
1620404520000|2021-05-07 16:22:00|4232.75|4232.35|4233|4232.6|4233.25|4232.85|4232.75|4232.35|278
1620404530000|2021-05-07 16:22:10|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|49
1620404540000|2021-05-07 16:22:20|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4233|4232.6|49
1620404550000|2021-05-07 16:22:30|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|142
1620404560000|2021-05-07 16:22:40|4232.87|4232.47|4233|4232.6|4233|4232.6|4232.87|4232.47|76
1620404570000|2021-05-07 16:22:50|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|104
1620404580000|2021-05-07 16:23:00|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.37|4232.97|229
1620404590000|2021-05-07 16:23:10|4233.62|4233.22|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|215
1620404600000|2021-05-07 16:23:20|4234|4233.6|4233.75|4233.35|4234|4233.6|4233.75|4233.35|208
1620404610000|2021-05-07 16:23:30|4233.5|4233.1|4233.25|4232.85|4233.5|4233.1|4233.25|4232.85|292
1620404620000|2021-05-07 16:23:40|4233|4232.6|4233|4232.6|4233|4232.6|4233|4232.6|135
1620404630000|2021-05-07 16:23:50|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|173
1620404640000|2021-05-07 16:24:00|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|238
1620404650000|2021-05-07 16:24:10|||||||||331
1620404660000|2021-05-07 16:24:20|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|356
1620404670000|2021-05-07 16:24:30|4232.87|4232.47|4232.75|4232.35|4233|4232.6|4232.75|4232.35|207
1620404680000|2021-05-07 16:24:40|||||||||84
1620404690000|2021-05-07 16:24:50|4232.5|4232.1|4232.5|4232.1|4232.62|4232.22|4232.5|4232.1|108
1620404700000|2021-05-07 16:25:00|4232.62|4232.22|4232.25|4231.85|4232.75|4232.35|4232.25|4231.85|314
1620404710000|2021-05-07 16:25:10|4232.37|4231.97|4232.25|4231.85|4232.62|4232.22|4232.25|4231.85|392
1620404720000|2021-05-07 16:25:20|4232.5|4232.1|4232.5|4232.1|4232.5|4232.1|4232.37|4231.97|99
1620404730000|2021-05-07 16:25:30|||||||||12
1620404740000|2021-05-07 16:25:40|4232.37|4231.97|4232.25|4231.85|4232.37|4231.97|4232|4231.6|493
1620404750000|2021-05-07 16:25:50|4232.12|4231.72|4231.5|4231.1|4232.12|4231.72|4231.25|4230.85|1114
1620404760000|2021-05-07 16:26:00|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|344
1620404770000|2021-05-07 16:26:10|4232.25|4231.85|4232|4231.6|4232.25|4231.85|4232|4231.6|187
1620404780000|2021-05-07 16:26:20|4231.87|4231.47|4232|4231.6|4232|4231.6|4231.75|4231.35|335
1620404790000|2021-05-07 16:26:30|4232.12|4231.72|4232|4231.6|4232.25|4231.85|4232|4231.6|146
1620404800000|2021-05-07 16:26:40|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|160
1620404810000|2021-05-07 16:26:50|4232.5|4232.1|4232.5|4232.1|4232.75|4232.35|4232.25|4231.85|176
1620404820000|2021-05-07 16:27:00|4232.25|4231.85|4231.75|4231.35|4232.25|4231.85|4231.75|4231.35|360
1620404830000|2021-05-07 16:27:10|4232|4231.6|4231.75|4231.35|4232|4231.6|4231.5|4231.1|119
1620404840000|2021-05-07 16:27:20|4231.62|4231.22|4231.75|4231.35|4232|4231.6|4231.5|4231.1|235
1620404850000|2021-05-07 16:27:30|4231.62|4231.22|4231.75|4231.35|4231.75|4231.35|4231.62|4231.22|33
1620404860000|2021-05-07 16:27:40|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231.25|4230.85|297
1620404870000|2021-05-07 16:27:50|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.5|4231.1|176
1620404880000|2021-05-07 16:28:00|4231.75|4231.35|4231.5|4231.1|4231.75|4231.35|4231.5|4231.1|257
1620404890000|2021-05-07 16:28:10|4231.62|4231.22|4231.25|4230.85|4231.62|4231.22|4231.25|4230.85|110
1620404900000|2021-05-07 16:28:20|4231.5|4231.1|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|91
1620404910000|2021-05-07 16:28:30|4231|4230.6|4230.75|4230.35|4231.25|4230.85|4230.75|4230.35|604
1620404920000|2021-05-07 16:28:40|4230.5|4230.1|4230.5|4230.1|4230.75|4230.35|4230.25|4229.85|474
1620404930000|2021-05-07 16:28:50|4230.75|4230.35|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|318
1620404940000|2021-05-07 16:29:00|4230.25|4229.85|4230.75|4230.35|4230.75|4230.35|4230.25|4229.85|311
1620404950000|2021-05-07 16:29:10|4230.5|4230.1|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|175
1620404960000|2021-05-07 16:29:20|4230.87|4230.47|4230.75|4230.35|4231|4230.6|4230.5|4230.1|366
1620404970000|2021-05-07 16:29:30|4230.87|4230.47|4231.25|4230.85|4231.25|4230.85|4230.75|4230.35|442
1620404980000|2021-05-07 16:29:40|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4231|4230.6|223
1620404990000|2021-05-07 16:29:50|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4231|4230.6|108
1620405000000|2021-05-07 16:30:00|4231.25|4230.85|4230.75|4230.35|4231.25|4230.85|4230.75|4230.35|278
1620405010000|2021-05-07 16:30:10|4230.62|4230.22|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|203
1620405020000|2021-05-07 16:30:20|4230.62|4230.22|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|227
1620405030000|2021-05-07 16:30:30|4230.62|4230.22|4230.5|4230.1|4230.75|4230.35|4230.25|4229.85|623
1620405040000|2021-05-07 16:30:40|4230.75|4230.35|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|197
1620405050000|2021-05-07 16:30:50|4230.75|4230.35|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|202
1620405060000|2021-05-07 16:31:00|4230.62|4230.22|4230.5|4230.1|4230.75|4230.35|4230.37|4229.97|346
1620405070000|2021-05-07 16:31:10|4230.25|4229.85|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|63
1620405080000|2021-05-07 16:31:20|4230.62|4230.22|4230.5|4230.1|4230.62|4230.22|4230.5|4230.1|217
1620405090000|2021-05-07 16:31:30|4230.75|4230.35|4230.75|4230.35|4231|4230.6|4230.75|4230.35|167
1620405100000|2021-05-07 16:31:40|4230.62|4230.22|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|212
1620405110000|2021-05-07 16:31:50|4231|4230.6|4230.5|4230.1|4231|4230.6|4230.5|4230.1|291
1620405120000|2021-05-07 16:32:00|4230.37|4229.97|4230.5|4230.1|4230.5|4230.1|4230.25|4229.85|139
1620405130000|2021-05-07 16:32:10|||||||||186
1620405140000|2021-05-07 16:32:20|4229.75|4229.35|4230|4229.6|4230|4229.6|4229.75|4229.35|1088
1620405150000|2021-05-07 16:32:30|4229.87|4229.47|4230|4229.6|4230|4229.6|4229.75|4229.35|230
1620405160000|2021-05-07 16:32:40|4229.5|4229.1|4229.5|4229.1|4229.62|4229.22|4229.5|4229.1|458
1620405170000|2021-05-07 16:32:50|||||||||271
1620405180000|2021-05-07 16:33:00|4229.75|4229.35|4229.75|4229.35|4230|4229.6|4229.75|4229.35|338
1620405190000|2021-05-07 16:33:10|4229.87|4229.47|4229.75|4229.35|4229.87|4229.47|4229.5|4229.1|96
1620405200000|2021-05-07 16:33:20|4229.62|4229.22|4229.75|4229.35|4229.75|4229.35|4229.62|4229.22|148
1620405210000|2021-05-07 16:33:30|4229.62|4229.22|4229.75|4229.35|4229.75|4229.35|4229.5|4229.1|168
1620405220000|2021-05-07 16:33:40|||||||||142
1620405230000|2021-05-07 16:33:50|||||||||107
1620405240000|2021-05-07 16:34:00|4230.25|4229.85|4230.25|4229.85|4230.5|4230.1|4230.25|4229.85|348
1620405250000|2021-05-07 16:34:10|4230.37|4229.97|4230.25|4229.85|4230.5|4230.1|4230.25|4229.85|146
1620405260000|2021-05-07 16:34:20|||||||||49
1620405270000|2021-05-07 16:34:30|4230.5|4230.1|4230.25|4229.85|4230.5|4230.1|4230.25|4229.85|215
1620405280000|2021-05-07 16:34:40|||||||||72
1620405290000|2021-05-07 16:34:50|4230|4229.6|4230.25|4229.85|4230.25|4229.85|4230|4229.6|151
1620405300000|2021-05-07 16:35:00|4230|4229.6|4229.5|4229.1|4230|4229.6|4229.5|4229.1|292
1620405310000|2021-05-07 16:35:10|4229.75|4229.35|4229.75|4229.35|4229.75|4229.35|4229.5|4229.1|217
1620405320000|2021-05-07 16:35:20|4229.5|4229.1|4229.75|4229.35|4229.75|4229.35|4229.5|4229.1|291
1620405330000|2021-05-07 16:35:30|4230|4229.6|4229.75|4229.35|4230|4229.6|4229.75|4229.35|78
1620405340000|2021-05-07 16:35:40|4229.62|4229.22|4229|4228.6|4229.75|4229.35|4229|4228.6|1105
1620405350000|2021-05-07 16:35:50|4228.75|4228.35|4229|4228.6|4229|4228.6|4228.75|4228.35|508
1620405360000|2021-05-07 16:36:00|4228.87|4228.47|4228.5|4228.1|4228.87|4228.47|4228.5|4228.1|606
1620405370000|2021-05-07 16:36:10|4228.75|4228.35|4228.25|4227.85|4228.75|4228.35|4228|4227.6|1172
1620405380000|2021-05-07 16:36:20|4228.5|4228.1|4229|4228.6|4229|4228.6|4228.25|4227.85|489
1620405390000|2021-05-07 16:36:30|4228.75|4228.35|4228.75|4228.35|4229|4228.6|4228.62|4228.22|294
1620405400000|2021-05-07 16:36:40|||||||||66
1620405410000|2021-05-07 16:36:50|4229|4228.6|4229|4228.6|4229|4228.6|4229|4228.6|101
1620405420000|2021-05-07 16:37:00|4229.25|4228.85|4228.75|4228.35|4229.25|4228.85|4228.75|4228.35|230
1620405430000|2021-05-07 16:37:10|4228.5|4228.1|4228.75|4228.35|4228.75|4228.35|4228.5|4228.1|95
1620405440000|2021-05-07 16:37:20|||||||||73
1620405450000|2021-05-07 16:37:30|4228.5|4228.1|4228.5|4228.1|4228.62|4228.22|4228.5|4228.1|229
1620405460000|2021-05-07 16:37:40|4228.37|4227.97|4228.25|4227.85|4228.5|4228.1|4228.25|4227.85|331
1620405470000|2021-05-07 16:37:50|4228.37|4227.97|4228.5|4228.1|4228.5|4228.1|4228.25|4227.85|193
1620405480000|2021-05-07 16:38:00|4228.25|4227.85|4228.5|4228.1|4228.5|4228.1|4228.25|4227.85|127
1620405490000|2021-05-07 16:38:10|4228.75|4228.35|4228.5|4228.1|4228.75|4228.35|4228.5|4228.1|263
1620405500000|2021-05-07 16:38:20|4228.75|4228.35|4228.25|4227.85|4228.75|4228.35|4228.25|4227.85|164
1620405510000|2021-05-07 16:38:30|4228.12|4227.72|4228.25|4227.85|4228.25|4227.85|4228.12|4227.72|247
1620405520000|2021-05-07 16:38:40|4228.12|4227.72|4228.25|4227.85|4228.25|4227.85|4228|4227.6|255
1620405530000|2021-05-07 16:38:50|4228.12|4227.72|4228|4227.6|4228.12|4227.72|4228|4227.6|268
1620405540000|2021-05-07 16:39:00|4227.75|4227.35|4227.75|4227.35|4227.75|4227.35|4227.75|4227.35|605
1620405550000|2021-05-07 16:39:10|4227.5|4227.1|4227.75|4227.35|4227.75|4227.35|4227.5|4227.1|321
1620405560000|2021-05-07 16:39:20|4227.62|4227.22|4227.75|4227.35|4227.75|4227.35|4227.5|4227.1|244
1620405570000|2021-05-07 16:39:30|4228|4227.6|4228|4227.6|4228|4227.6|4227.75|4227.35|154
1620405580000|2021-05-07 16:39:40|4228.25|4227.85|4228|4227.6|4228.25|4227.85|4228|4227.6|177
1620405590000|2021-05-07 16:39:50|4228.25|4227.85|4228.25|4227.85|4228.25|4227.85|4228.25|4227.85|192
1620405600000|2021-05-07 16:40:00|4228.1|4227.7|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|478
1620405610000|2021-05-07 16:40:10|4228.22|4227.82|4228.1|4227.7|4228.22|4227.82|4228.1|4227.7|276
1620405620000|2021-05-07 16:40:20|4227.85|4227.45|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|340
1620405630000|2021-05-07 16:40:30|||||||||278
1620405640000|2021-05-07 16:40:40|||||||||324
1620405650000|2021-05-07 16:40:50|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|185
1620405660000|2021-05-07 16:41:00|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.1|4226.7|500
1620405670000|2021-05-07 16:41:10|4227.47|4227.07|4227.85|4227.45|4227.85|4227.45|4227.35|4226.95|260
1620405680000|2021-05-07 16:41:20|4228.1|4227.7|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|806
1620405690000|2021-05-07 16:41:30|4228.22|4227.82|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|550
1620405700000|2021-05-07 16:41:40|4228.1|4227.7|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|299
1620405710000|2021-05-07 16:41:50|4227.85|4227.45|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|441
1620405720000|2021-05-07 16:42:00|4227.85|4227.45|4227.6|4227.2|4228.1|4227.7|4227.6|4227.2|500
1620405730000|2021-05-07 16:42:10|4227.85|4227.45|4227.35|4226.95|4227.85|4227.45|4227.35|4226.95|497
1620405740000|2021-05-07 16:42:20|4227.1|4226.7|4227.1|4226.7|4227.35|4226.95|4227.1|4226.7|377
1620405750000|2021-05-07 16:42:30|4227.35|4226.95|4227.35|4226.95|4227.35|4226.95|4227.1|4226.7|949
1620405760000|2021-05-07 16:42:40|||||||||53
1620405770000|2021-05-07 16:42:50|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|304
1620405780000|2021-05-07 16:43:00|4228.1|4227.7|4227.6|4227.2|4228.1|4227.7|4227.6|4227.2|405
1620405790000|2021-05-07 16:43:10|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|297
1620405800000|2021-05-07 16:43:20|4227.72|4227.32|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|284
1620405810000|2021-05-07 16:43:30|4227.85|4227.45|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|112
1620405820000|2021-05-07 16:43:40|||||||||55
1620405830000|2021-05-07 16:43:50|4227.35|4226.95|4227.72|4227.32|4227.85|4227.45|4227.35|4226.95|1025
1620405840000|2021-05-07 16:44:00|4227.85|4227.45|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|258
1620405850000|2021-05-07 16:44:10|4227.72|4227.32|4228.35|4227.95|4228.35|4227.95|4227.6|4227.2|396
1620405860000|2021-05-07 16:44:20|4228.22|4227.82|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|222
1620405870000|2021-05-07 16:44:30|||||||||30
1620405880000|2021-05-07 16:44:40|4228.6|4228.2|4228.85|4228.45|4228.85|4228.45|4228.35|4227.95|456
1620405890000|2021-05-07 16:44:50|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|645
1620405900000|2021-05-07 16:45:00|4229.6|4229.2|4229.1|4228.7|4229.6|4229.2|4229.1|4228.7|788
1620405910000|2021-05-07 16:45:10|4228.85|4228.45|4228.85|4228.45|4229.35|4228.95|4228.85|4228.45|855
1620405920000|2021-05-07 16:45:20|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|460
1620405930000|2021-05-07 16:45:30|4228.6|4228.2|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|541
1620405940000|2021-05-07 16:45:40|4228.97|4228.57|4229.1|4228.7|4229.35|4228.95|4228.85|4228.45|781
1620405950000|2021-05-07 16:45:50|4228.97|4228.57|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|213
1620405960000|2021-05-07 16:46:00|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|492
1620405970000|2021-05-07 16:46:10|4228.6|4228.2|4228.6|4228.2|4228.72|4228.32|4228.6|4228.2|446
1620405980000|2021-05-07 16:46:20|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|256
1620405990000|2021-05-07 16:46:30|4228.72|4228.32|4228.85|4228.45|4228.85|4228.45|4228.72|4228.32|155
1620406000000|2021-05-07 16:46:40|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|302
1620406010000|2021-05-07 16:46:50|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|620
1620406020000|2021-05-07 16:47:00|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|321
1620406030000|2021-05-07 16:47:10|4229.72|4229.32|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|144
1620406040000|2021-05-07 16:47:20|4229.85|4229.45|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|403
1620406050000|2021-05-07 16:47:30|4229.6|4229.2|4229.35|4228.95|4229.85|4229.45|4229.35|4228.95|214
1620406060000|2021-05-07 16:47:40|4229.47|4229.07|4229.1|4228.7|4229.6|4229.2|4229.1|4228.7|307
1620406070000|2021-05-07 16:47:50|4229.22|4228.82|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|170
1620406080000|2021-05-07 16:48:00|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|347
1620406090000|2021-05-07 16:48:10|4229.47|4229.07|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|129
1620406100000|2021-05-07 16:48:20|4229.72|4229.32|4229.6|4229.2|4229.72|4229.32|4229.6|4229.2|115
1620406110000|2021-05-07 16:48:30|||||||||70
1620406120000|2021-05-07 16:48:40|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|35
1620406130000|2021-05-07 16:48:50|||||||||329
1620406140000|2021-05-07 16:49:00|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|156
1620406150000|2021-05-07 16:49:10|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|355
1620406160000|2021-05-07 16:49:20|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|197
1620406170000|2021-05-07 16:49:30|||||||||50
1620406180000|2021-05-07 16:49:40|||||||||86
1620406190000|2021-05-07 16:49:50|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|429
1620406200000|2021-05-07 16:50:00|4229.22|4228.82|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|161
1620406210000|2021-05-07 16:50:10|4228.97|4228.57|4229.35|4228.95|4229.35|4228.95|4228.97|4228.57|219
1620406220000|2021-05-07 16:50:20|4229.47|4229.07|4229.35|4228.95|4229.47|4229.07|4229.35|4228.95|133
1620406230000|2021-05-07 16:50:30|||||||||51
1620406240000|2021-05-07 16:50:40|||||||||15
1620406250000|2021-05-07 16:50:50|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|98
1620406260000|2021-05-07 16:51:00|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|548
1620406270000|2021-05-07 16:51:10|4229.97|4229.57|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|193
1620406280000|2021-05-07 16:51:20|||||||||105
1620406290000|2021-05-07 16:51:30|4230.1|4229.7|4230.1|4229.7|4230.1|4229.7|4230.1|4229.7|189
1620406300000|2021-05-07 16:51:40|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|296
1620406310000|2021-05-07 16:51:50|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|123
1620406320000|2021-05-07 16:52:00|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|64
1620406330000|2021-05-07 16:52:10|||||||||12
1620406340000|2021-05-07 16:52:20|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|70
1620406350000|2021-05-07 16:52:30|4229.72|4229.32|4229.72|4229.32|4229.72|4229.32|4229.72|4229.32|47
1620406360000|2021-05-07 16:52:40|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|253
1620406370000|2021-05-07 16:52:50|4229.72|4229.32|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|121
1620406380000|2021-05-07 16:53:00|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|201
1620406390000|2021-05-07 16:53:10|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|117
1620406400000|2021-05-07 16:53:20|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|151
1620406410000|2021-05-07 16:53:30|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|220
1620406420000|2021-05-07 16:53:40|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.72|4229.32|128
1620406430000|2021-05-07 16:53:50|4229.6|4229.2|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|196
1620406440000|2021-05-07 16:54:00|4229.72|4229.32|4229.6|4229.2|4229.72|4229.32|4229.6|4229.2|103
1620406450000|2021-05-07 16:54:10|4229.72|4229.32|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|105
1620406460000|2021-05-07 16:54:20|4229.35|4228.95|4229.1|4228.7|4229.6|4229.2|4229.1|4228.7|389
1620406470000|2021-05-07 16:54:30|4229.22|4228.82|4228.85|4228.45|4229.22|4228.82|4228.85|4228.45|104
1620406480000|2021-05-07 16:54:40|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.35|4227.95|656
1620406490000|2021-05-07 16:54:50|4228.72|4228.32|4229.6|4229.2|4229.6|4229.2|4228.72|4228.32|230
1620406500000|2021-05-07 16:55:00|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|392
1620406510000|2021-05-07 16:55:10|4229.6|4229.2|4229.85|4229.45|4229.85|4229.45|4229.47|4229.07|260
1620406520000|2021-05-07 16:55:20|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|278
1620406530000|2021-05-07 16:55:30|4229.97|4229.57|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|180
1620406540000|2021-05-07 16:55:40|4230.35|4229.95|4230.85|4230.45|4230.85|4230.45|4230.35|4229.95|397
1620406550000|2021-05-07 16:55:50|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|722
1620406560000|2021-05-07 16:56:00|4230.97|4230.57|4230.35|4229.95|4230.97|4230.57|4230.35|4229.95|446
1620406570000|2021-05-07 16:56:10|4230.6|4230.2|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|208
1620406580000|2021-05-07 16:56:20|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|95
1620406590000|2021-05-07 16:56:30|4231.1|4230.7|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|124
1620406600000|2021-05-07 16:56:40|||||||||205
1620406610000|2021-05-07 16:56:50|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|280
1620406620000|2021-05-07 16:57:00|4231.72|4231.32|4231.6|4231.2|4232.1|4231.7|4231.6|4231.2|909
1620406630000|2021-05-07 16:57:10|4231.85|4231.45|4231.6|4231.2|4232.1|4231.7|4231.6|4231.2|301
1620406640000|2021-05-07 16:57:20|4231.85|4231.45|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|299
1620406650000|2021-05-07 16:57:30|4232.35|4231.95|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|237
1620406660000|2021-05-07 16:57:40|4232.22|4231.82|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|225
1620406670000|2021-05-07 16:57:50|4232.47|4232.07|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|484
1620406680000|2021-05-07 16:58:00|4232.85|4232.45|4232.6|4232.2|4233.1|4232.7|4232.6|4232.2|535
1620406690000|2021-05-07 16:58:10|4232.47|4232.07|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|305
1620406700000|2021-05-07 16:58:20|||||||||154
1620406710000|2021-05-07 16:58:30|4232.1|4231.7|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|404
1620406720000|2021-05-07 16:58:40|4232.1|4231.7|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|245
1620406730000|2021-05-07 16:58:50|||||||||166
1620406740000|2021-05-07 16:59:00|4231.85|4231.45|4231.85|4231.45|4232.1|4231.7|4231.85|4231.45|331
1620406750000|2021-05-07 16:59:10|||||||||195
1620406760000|2021-05-07 16:59:20|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|331
1620406770000|2021-05-07 16:59:30|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|217
1620406780000|2021-05-07 16:59:40|4231.22|4230.82|4231.1|4230.7|4231.22|4230.82|4231.1|4230.7|145
1620406790000|2021-05-07 16:59:50|4231.35|4230.95|4231.6|4231.2|4231.6|4231.2|4231.22|4230.82|257
1620406800000|2021-05-07 17:00:00|4231.47|4231.07|4231.85|4231.45|4231.85|4231.45|4231.47|4231.07|495
1620406810000|2021-05-07 17:00:10|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|356
1620406820000|2021-05-07 17:00:20|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|279
1620406830000|2021-05-07 17:00:30|4231.22|4230.82|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|209
1620406840000|2021-05-07 17:00:40|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|100
1620406850000|2021-05-07 17:00:50|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4230.97|4230.57|347
1620406860000|2021-05-07 17:01:00|4231.35|4230.95|4231.1|4230.7|4231.6|4231.2|4231.1|4230.7|185
1620406870000|2021-05-07 17:01:10|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|119
1620406880000|2021-05-07 17:01:20|4231.1|4230.7|4231.35|4230.95|4231.35|4230.95|4230.85|4230.45|376
1620406890000|2021-05-07 17:01:30|4231.1|4230.7|4231.6|4231.2|4231.6|4231.2|4231.1|4230.7|355
1620406900000|2021-05-07 17:01:40|4231.35|4230.95|4231.85|4231.45|4231.85|4231.45|4231.35|4230.95|135
1620406910000|2021-05-07 17:01:50|4231.97|4231.57|4231.35|4230.95|4231.97|4231.57|4231.35|4230.95|269
1620406920000|2021-05-07 17:02:00|4231.6|4231.2|4231.1|4230.7|4231.6|4231.2|4231.1|4230.7|328
1620406930000|2021-05-07 17:02:10|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|479
1620406940000|2021-05-07 17:02:20|4231.35|4230.95|4231.35|4230.95|4231.6|4231.2|4231.22|4230.82|203
1620406950000|2021-05-07 17:02:30|4231.47|4231.07|4231.35|4230.95|4231.6|4231.2|4231.35|4230.95|64
1620406960000|2021-05-07 17:02:40|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|4231.35|4230.95|99
1620406970000|2021-05-07 17:02:50|4231.72|4231.32|4231.85|4231.45|4231.85|4231.45|4231.6|4231.2|247
1620406980000|2021-05-07 17:03:00|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|235
1620406990000|2021-05-07 17:03:10|4231.72|4231.32|4231.85|4231.45|4231.85|4231.45|4231.6|4231.2|152
1620407000000|2021-05-07 17:03:20|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|148
1620407010000|2021-05-07 17:03:30|4231.72|4231.32|4231.6|4231.2|4231.72|4231.32|4231.47|4231.07|107
1620407020000|2021-05-07 17:03:40|4231.85|4231.45|4231.85|4231.45|4231.85|4231.45|4231.85|4231.45|64
1620407030000|2021-05-07 17:03:50|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|153
1620407040000|2021-05-07 17:04:00|4231.47|4231.07|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|281
1620407050000|2021-05-07 17:04:10|4231.85|4231.45|4231.85|4231.45|4231.85|4231.45|4231.6|4231.2|66
1620407060000|2021-05-07 17:04:20|4231.6|4231.2|4231.6|4231.2|4231.72|4231.32|4231.6|4231.2|63
1620407070000|2021-05-07 17:04:30|4231.72|4231.32|4231.6|4231.2|4231.72|4231.32|4231.6|4231.2|94
1620407080000|2021-05-07 17:04:40|4231.72|4231.32|4231.6|4231.2|4231.72|4231.32|4231.6|4231.2|16
1620407090000|2021-05-07 17:04:50|||||||||11
1620407100000|2021-05-07 17:05:00|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|176
1620407110000|2021-05-07 17:05:10|4230.97|4230.57|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|243
1620407120000|2021-05-07 17:05:20|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|159
1620407130000|2021-05-07 17:05:30|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|201
1620407140000|2021-05-07 17:05:40|||||||||207
1620407150000|2021-05-07 17:05:50|4230.35|4229.95|4230.6|4230.2|4230.85|4230.45|4230.35|4229.95|239
1620407160000|2021-05-07 17:06:00|4230.72|4230.32|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|150
1620407170000|2021-05-07 17:06:10|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|136
1620407180000|2021-05-07 17:06:20|||||||||105
1620407190000|2021-05-07 17:06:30|4230.35|4229.95|4230.35|4229.95|4230.35|4229.95|4230.35|4229.95|72
1620407200000|2021-05-07 17:06:40|4230.6|4230.2|4229.85|4229.45|4230.6|4230.2|4229.6|4229.2|478
1620407210000|2021-05-07 17:06:50|4229.72|4229.32|4228.1|4227.7|4229.85|4229.45|4227.85|4227.45|2009
1620407220000|2021-05-07 17:07:00|4227.85|4227.45|4229.1|4228.7|4229.1|4228.7|4227.35|4226.95|1374
1620407230000|2021-05-07 17:07:10|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.1|4228.7|318
1620407240000|2021-05-07 17:07:20|4229.35|4228.95|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|271
1620407250000|2021-05-07 17:07:30|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|121
1620407260000|2021-05-07 17:07:40|4229.22|4228.82|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|333
1620407270000|2021-05-07 17:07:50|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|192
1620407280000|2021-05-07 17:08:00|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|257
1620407290000|2021-05-07 17:08:10|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|175
1620407300000|2021-05-07 17:08:20|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4228.85|4228.45|190
1620407310000|2021-05-07 17:08:30|4229.22|4228.82|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|208
1620407320000|2021-05-07 17:08:40|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|69
1620407330000|2021-05-07 17:08:50|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|265
1620407340000|2021-05-07 17:09:00|4229.35|4228.95|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|170
1620407350000|2021-05-07 17:09:10|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|279
1620407360000|2021-05-07 17:09:20|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|125
1620407370000|2021-05-07 17:09:30|4229.47|4229.07|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|169
1620407380000|2021-05-07 17:09:40|4229.47|4229.07|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|339
1620407390000|2021-05-07 17:09:50|4229.35|4228.95|4229.85|4229.45|4229.85|4229.45|4229.35|4228.95|315
1620407400000|2021-05-07 17:10:00|4229.6|4229.2|4230.35|4229.95|4230.6|4230.2|4229.6|4229.2|925
1620407410000|2021-05-07 17:10:10|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|195
1620407420000|2021-05-07 17:10:20|4230.1|4229.7|4230.1|4229.7|4230.35|4229.95|4230.1|4229.7|168
1620407430000|2021-05-07 17:10:30|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|167
1620407440000|2021-05-07 17:10:40|4229.35|4228.95|4229.47|4229.07|4229.6|4229.2|4229.35|4228.95|220
1620407450000|2021-05-07 17:10:50|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|255
1620407460000|2021-05-07 17:11:00|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|280
1620407470000|2021-05-07 17:11:10|4229.47|4229.07|4229.1|4228.7|4229.6|4229.2|4229.1|4228.7|195
1620407480000|2021-05-07 17:11:20|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|387
1620407490000|2021-05-07 17:11:30|4229.22|4228.82|4229.6|4229.2|4229.6|4229.2|4229.22|4228.82|403
1620407500000|2021-05-07 17:11:40|4229.47|4229.07|4229.1|4228.7|4229.47|4229.07|4229.1|4228.7|218
1620407510000|2021-05-07 17:11:50|4228.97|4228.57|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|210
1620407520000|2021-05-07 17:12:00|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.6|4228.2|289
1620407530000|2021-05-07 17:12:10|4229.35|4228.95|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|160
1620407540000|2021-05-07 17:12:20|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|169
1620407550000|2021-05-07 17:12:30|4228.97|4228.57|4228.97|4228.57|4229.1|4228.7|4228.85|4228.45|234
1620407560000|2021-05-07 17:12:40|4229.1|4228.7|4229.6|4229.2|4229.6|4229.2|4229.1|4228.7|220
1620407570000|2021-05-07 17:12:50|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|303
1620407580000|2021-05-07 17:13:00|4229.6|4229.2|4229.35|4228.95|4230.1|4229.7|4229.35|4228.95|281
1620407590000|2021-05-07 17:13:10|4229.1|4228.7|4229.1|4228.7|4229.22|4228.82|4229.1|4228.7|147
1620407600000|2021-05-07 17:13:20|4228.85|4228.45|4229.1|4228.7|4229.35|4228.95|4228.85|4228.45|354
1620407610000|2021-05-07 17:13:30|4229.35|4228.95|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|42
1620407620000|2021-05-07 17:13:40|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|410
1620407630000|2021-05-07 17:13:50|4228.85|4228.45|4228.6|4228.2|4229.1|4228.7|4228.6|4228.2|310
1620407640000|2021-05-07 17:14:00|4228.72|4228.32|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|234
1620407650000|2021-05-07 17:14:10|4228.97|4228.57|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|116
1620407660000|2021-05-07 17:14:20|4228.97|4228.57|4228.85|4228.45|4228.97|4228.57|4228.6|4228.2|148
1620407670000|2021-05-07 17:14:30|4228.6|4228.2|4228.35|4227.95|4228.85|4228.45|4228.35|4227.95|178
1620407680000|2021-05-07 17:14:40|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|159
1620407690000|2021-05-07 17:14:50|4228.22|4227.82|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|142
1620407700000|2021-05-07 17:15:00|4228.1|4227.7|4228.22|4227.82|4228.22|4227.82|4227.85|4227.45|196
1620407710000|2021-05-07 17:15:10|4228.35|4227.95|4227.6|4227.2|4228.35|4227.95|4227.35|4226.95|817
1620407720000|2021-05-07 17:15:20|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|341
1620407730000|2021-05-07 17:15:30|4227.47|4227.07|4227.1|4226.7|4227.47|4227.07|4227.1|4226.7|1170
1620407740000|2021-05-07 17:15:40|4226.85|4226.45|4227.1|4226.7|4227.1|4226.7|4226.85|4226.45|2432
1620407750000|2021-05-07 17:15:50|4227.22|4226.82|4226.35|4225.95|4227.35|4226.95|4226.35|4225.95|1209
1620407760000|2021-05-07 17:16:00|4226.6|4226.2|4226.35|4225.95|4226.6|4226.2|4226.1|4225.7|867
1620407770000|2021-05-07 17:16:10|4226.47|4226.07|4226.72|4226.32|4226.85|4226.45|4226.35|4225.95|610
1620407780000|2021-05-07 17:16:20|4226.6|4226.2|4227.35|4226.95|4227.35|4226.95|4226.6|4226.2|276
1620407790000|2021-05-07 17:16:30|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|508
1620407800000|2021-05-07 17:16:40|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.35|4226.95|289
1620407810000|2021-05-07 17:16:50|4227.6|4227.2|4227.6|4227.2|4227.85|4227.45|4227.35|4226.95|407
1620407820000|2021-05-07 17:17:00|4227.35|4226.95|4227.35|4226.95|4227.35|4226.95|4227.1|4226.7|285
1620407830000|2021-05-07 17:17:10|4227.1|4226.7|4227.35|4226.95|4227.35|4226.95|4227.1|4226.7|131
1620407840000|2021-05-07 17:17:20|4227.6|4227.2|4227.35|4226.95|4227.85|4227.45|4227.35|4226.95|622
1620407850000|2021-05-07 17:17:30|4227.1|4226.7|4227.35|4226.95|4227.35|4226.95|4227.1|4226.7|561
1620407860000|2021-05-07 17:17:40|4227.1|4226.7|4227.1|4226.7|4227.1|4226.7|4227.1|4226.7|76
1620407870000|2021-05-07 17:17:50|4226.85|4226.45|4226.6|4226.2|4226.85|4226.45|4226.35|4225.95|327
1620407880000|2021-05-07 17:18:00|4226.85|4226.45|4227.6|4227.2|4227.6|4227.2|4226.6|4226.2|428
1620407890000|2021-05-07 17:18:10|4227.35|4226.95|4227.35|4226.95|4227.35|4226.95|4227.35|4226.95|127
1620407900000|2021-05-07 17:18:20|||||||||22
1620407910000|2021-05-07 17:18:30|4227.22|4226.82|4227.6|4227.2|4227.6|4227.2|4227.1|4226.7|167
1620407920000|2021-05-07 17:18:40|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|76
1620407930000|2021-05-07 17:18:50|4227.85|4227.45|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|322
1620407940000|2021-05-07 17:19:00|4227.72|4227.32|4228.1|4227.7|4228.1|4227.7|4227.72|4227.32|485
1620407950000|2021-05-07 17:19:10|4227.85|4227.45|4227.97|4227.57|4227.97|4227.57|4227.85|4227.45|78
1620407960000|2021-05-07 17:19:20|4228.1|4227.7|4227.6|4227.2|4228.1|4227.7|4227.35|4226.95|484
1620407970000|2021-05-07 17:19:30|4227.47|4227.07|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|132
1620407980000|2021-05-07 17:19:40|4227.1|4226.7|4226.85|4226.45|4227.35|4226.95|4226.85|4226.45|200
1620407990000|2021-05-07 17:19:50|4226.97|4226.57|4227.1|4226.7|4227.1|4226.7|4226.6|4226.2|356
1620408000000|2021-05-07 17:20:00|4226.85|4226.45|4226.6|4226.2|4226.85|4226.45|4226.6|4226.2|250
1620408010000|2021-05-07 17:20:10|4226.47|4226.07|4226.85|4226.45|4226.85|4226.45|4226.47|4226.07|142
1620408020000|2021-05-07 17:20:20|4226.6|4226.2|4226.6|4226.2|4226.85|4226.45|4226.6|4226.2|432
1620408030000|2021-05-07 17:20:30|4226.35|4225.95|4226.35|4225.95|4226.6|4226.2|4226.1|4225.7|486
1620408040000|2021-05-07 17:20:40|4226.47|4226.07|4226.1|4225.7|4226.47|4226.07|4225.97|4225.57|419
1620408050000|2021-05-07 17:20:50|4226.35|4225.95|4226.6|4226.2|4226.85|4226.45|4226.1|4225.7|280
1620408060000|2021-05-07 17:21:00|4226.85|4226.45|4227.35|4226.95|4227.6|4227.2|4226.85|4226.45|326
1620408070000|2021-05-07 17:21:10|4227.47|4227.07|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|159
1620408080000|2021-05-07 17:21:20|4227.35|4226.95|4227.35|4226.95|4227.35|4226.95|4227.1|4226.7|243
1620408090000|2021-05-07 17:21:30|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|332
1620408100000|2021-05-07 17:21:40|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|184
1620408110000|2021-05-07 17:21:50|4227.47|4227.07|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|170
1620408120000|2021-05-07 17:22:00|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|165
1620408130000|2021-05-07 17:22:10|4227.47|4227.07|4227.1|4226.7|4227.47|4227.07|4227.1|4226.7|326
1620408140000|2021-05-07 17:22:20|4226.97|4226.57|4227.1|4226.7|4227.1|4226.7|4226.85|4226.45|182
1620408150000|2021-05-07 17:22:30|4227.35|4226.95|4226.85|4226.45|4227.35|4226.95|4226.85|4226.45|242
1620408160000|2021-05-07 17:22:40|4226.6|4226.2|4226.6|4226.2|4226.85|4226.45|4226.47|4226.07|238
1620408170000|2021-05-07 17:22:50|4226.85|4226.45|4226.1|4225.7|4226.85|4226.45|4226.1|4225.7|339
1620408180000|2021-05-07 17:23:00|4225.6|4225.2|4226.85|4226.45|4226.85|4226.45|4225.6|4225.2|831
1620408190000|2021-05-07 17:23:10|4227.1|4226.7|4226.6|4226.2|4227.1|4226.7|4226.35|4225.95|371
1620408200000|2021-05-07 17:23:20|4226.35|4225.95|4226.85|4226.45|4226.85|4226.45|4226.35|4225.95|113
1620408210000|2021-05-07 17:23:30|4226.97|4226.57|4227.35|4226.95|4227.35|4226.95|4226.85|4226.45|283
1620408220000|2021-05-07 17:23:40|4227.47|4227.07|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|239
1620408230000|2021-05-07 17:23:50|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.47|4227.07|298
1620408240000|2021-05-07 17:24:00|4227.72|4227.32|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|270
1620408250000|2021-05-07 17:24:10|4227.35|4226.95|4227.1|4226.7|4227.6|4227.2|4227.1|4226.7|397
1620408260000|2021-05-07 17:24:20|4226.85|4226.45|4227.1|4226.7|4227.1|4226.7|4226.85|4226.45|196
1620408270000|2021-05-07 17:24:30|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.1|4226.7|296
1620408280000|2021-05-07 17:24:40|4227.47|4227.07|4227.85|4227.45|4227.85|4227.45|4227.35|4226.95|265
1620408290000|2021-05-07 17:24:50|4228.1|4227.7|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|144
1620408300000|2021-05-07 17:25:00|4227.6|4227.2|4227.6|4227.2|4227.85|4227.45|4227.35|4226.95|314
1620408310000|2021-05-07 17:25:10|4227.47|4227.07|4226.85|4226.45|4227.47|4227.07|4226.85|4226.45|226
1620408320000|2021-05-07 17:25:20|4226.97|4226.57|4227.1|4226.7|4227.1|4226.7|4226.85|4226.45|147
1620408330000|2021-05-07 17:25:30|4227.35|4226.95|4226.6|4226.2|4227.35|4226.95|4226.6|4226.2|432
1620408340000|2021-05-07 17:25:40|4226.47|4226.07|4226.85|4226.45|4226.85|4226.45|4226.35|4225.95|422
1620408350000|2021-05-07 17:25:50|4226.6|4226.2|4226.6|4226.2|4226.6|4226.2|4226.6|4226.2|391
1620408360000|2021-05-07 17:26:00|4226.85|4226.45|4227.35|4226.95|4227.35|4226.95|4226.85|4226.45|374
1620408370000|2021-05-07 17:26:10|4227.1|4226.7|4227.1|4226.7|4227.1|4226.7|4226.97|4226.57|245
1620408380000|2021-05-07 17:26:20|4226.97|4226.57|4226.6|4226.2|4226.97|4226.57|4226.6|4226.2|179
1620408390000|2021-05-07 17:26:30|4226.35|4225.95|4226.35|4225.95|4226.6|4226.2|4226.35|4225.95|378
1620408400000|2021-05-07 17:26:40|4226.6|4226.2|4226.6|4226.2|4226.6|4226.2|4226.6|4226.2|86
1620408410000|2021-05-07 17:26:50|4226.85|4226.45|4226.6|4226.2|4226.85|4226.45|4226.6|4226.2|132
1620408420000|2021-05-07 17:27:00|4226.47|4226.07|4227.1|4226.7|4227.1|4226.7|4226.35|4225.95|236
1620408430000|2021-05-07 17:27:10|4226.85|4226.45|4227.1|4226.7|4227.1|4226.7|4226.85|4226.45|222
1620408440000|2021-05-07 17:27:20|4226.85|4226.45|4226.85|4226.45|4226.85|4226.45|4226.85|4226.45|88
1620408450000|2021-05-07 17:27:30|4226.6|4226.2|4226.6|4226.2|4226.85|4226.45|4226.47|4226.07|324
1620408460000|2021-05-07 17:27:40|4226.35|4225.95|4226.35|4225.95|4226.6|4226.2|4226.35|4225.95|499
1620408470000|2021-05-07 17:27:50|4226.1|4225.7|4225.85|4225.45|4226.1|4225.7|4225.85|4225.45|473
1620408480000|2021-05-07 17:28:00|4225.6|4225.2|4226.1|4225.7|4226.1|4225.7|4225.35|4224.95|1201
1620408490000|2021-05-07 17:28:10|4225.85|4225.45|4225.85|4225.45|4225.85|4225.45|4225.6|4225.2|185
1620408500000|2021-05-07 17:28:20|4225.97|4225.57|4225.85|4225.45|4225.97|4225.57|4225.6|4225.2|319
1620408510000|2021-05-07 17:28:30|4226.1|4225.7|4225.85|4225.45|4226.1|4225.7|4225.85|4225.45|283
1620408520000|2021-05-07 17:28:40|4225.6|4225.2|4225.85|4225.45|4225.85|4225.45|4225.6|4225.2|135
1620408530000|2021-05-07 17:28:50|4225.72|4225.32|4225.85|4225.45|4225.85|4225.45|4225.6|4225.2|198
1620408540000|2021-05-07 17:29:00|4225.6|4225.2|4225.85|4225.45|4226.1|4225.7|4225.6|4225.2|574
1620408550000|2021-05-07 17:29:10|4225.6|4225.2|4225.35|4224.95|4225.6|4225.2|4225.35|4224.95|315
1620408560000|2021-05-07 17:29:20|||||||||358
1620408570000|2021-05-07 17:29:30|4225.6|4225.2|4225.35|4224.95|4225.6|4225.2|4225.35|4224.95|138
1620408580000|2021-05-07 17:29:40|||||||||557
1620408590000|2021-05-07 17:29:50|4225.6|4225.2|4225.6|4225.2|4225.6|4225.2|4225.6|4225.2|386
1620408600000|2021-05-07 17:30:00|4225.85|4225.45|4226.1|4225.7|4226.1|4225.7|4225.35|4224.95|611
1620408610000|2021-05-07 17:30:10|4226.35|4225.95|4225.85|4225.45|4226.35|4225.95|4225.85|4225.45|299
1620408620000|2021-05-07 17:30:20|4225.97|4225.57|4226.35|4225.95|4226.35|4225.95|4225.97|4225.57|222
1620408630000|2021-05-07 17:30:30|4226.1|4225.7|4226.85|4226.45|4227.1|4226.7|4226.1|4225.7|738
1620408640000|2021-05-07 17:30:40|4226.97|4226.57|4226.85|4226.45|4227.1|4226.7|4226.85|4226.45|289
1620408650000|2021-05-07 17:30:50|4226.97|4226.57|4227.1|4226.7|4227.1|4226.7|4226.85|4226.45|275
1620408660000|2021-05-07 17:31:00|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.1|4226.7|423
1620408670000|2021-05-07 17:31:10|4227.1|4226.7|4227.35|4226.95|4227.35|4226.95|4227.1|4226.7|333
1620408680000|2021-05-07 17:31:20|4227.22|4226.82|4227.6|4227.2|4227.6|4227.2|4227.1|4226.7|286
1620408690000|2021-05-07 17:31:30|4227.72|4227.32|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|211
1620408700000|2021-05-07 17:31:40|4227.72|4227.32|4227.6|4227.2|4227.85|4227.45|4227.35|4226.95|189
1620408710000|2021-05-07 17:31:50|4227.85|4227.45|4228.6|4228.2|4228.6|4228.2|4227.85|4227.45|1134
1620408720000|2021-05-07 17:32:00|4228.35|4227.95|4228.1|4227.7|4228.35|4227.95|4227.85|4227.45|569
1620408730000|2021-05-07 17:32:10|4228.35|4227.95|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|188
1620408740000|2021-05-07 17:32:20|4228.22|4227.82|4228.35|4227.95|4228.6|4228.2|4228.1|4227.7|163
1620408750000|2021-05-07 17:32:30|4228.22|4227.82|4228.6|4228.2|4228.6|4228.2|4228.1|4227.7|323
1620408760000|2021-05-07 17:32:40|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|168
1620408770000|2021-05-07 17:32:50|4228.85|4228.45|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|389
1620408780000|2021-05-07 17:33:00|4228.72|4228.32|4228.35|4227.95|4228.72|4228.32|4228.35|4227.95|294
1620408790000|2021-05-07 17:33:10|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|139
1620408800000|2021-05-07 17:33:20|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|201
1620408810000|2021-05-07 17:33:30|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|170
1620408820000|2021-05-07 17:33:40|4228.35|4227.95|4228.6|4228.2|4228.6|4228.2|4228.35|4227.95|193
1620408830000|2021-05-07 17:33:50|4228.72|4228.32|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|216
1620408840000|2021-05-07 17:34:00|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|281
1620408850000|2021-05-07 17:34:10|4229.35|4228.95|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|557
1620408860000|2021-05-07 17:34:20|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|188
1620408870000|2021-05-07 17:34:30|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|189
1620408880000|2021-05-07 17:34:40|4228.97|4228.57|4229.35|4228.95|4229.35|4228.95|4228.97|4228.57|229
1620408890000|2021-05-07 17:34:50|4229.47|4229.07|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|172
1620408900000|2021-05-07 17:35:00|4229.72|4229.32|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|418
1620408910000|2021-05-07 17:35:10|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|140
1620408920000|2021-05-07 17:35:20|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|276
1620408930000|2021-05-07 17:35:30|||||||||96
1620408940000|2021-05-07 17:35:40|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|233
1620408950000|2021-05-07 17:35:50|4229.22|4228.82|4228.85|4228.45|4229.35|4228.95|4228.85|4228.45|500
1620408960000|2021-05-07 17:36:00|4228.6|4228.2|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|338
1620408970000|2021-05-07 17:36:10|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.35|4227.95|523
1620408980000|2021-05-07 17:36:20|4228.85|4228.45|4228.35|4227.95|4228.85|4228.45|4228.35|4227.95|399
1620408990000|2021-05-07 17:36:30|4228.22|4227.82|4228.85|4228.45|4228.85|4228.45|4228.1|4227.7|234
1620409000000|2021-05-07 17:36:40|4228.72|4228.32|4229.35|4228.95|4229.35|4228.95|4228.6|4228.2|229
1620409010000|2021-05-07 17:36:50|4229.47|4229.07|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|242
1620409020000|2021-05-07 17:37:00|4229.72|4229.32|4229.6|4229.2|4230.1|4229.7|4229.6|4229.2|402
1620409030000|2021-05-07 17:37:10|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|229
1620409040000|2021-05-07 17:37:20|4229.85|4229.45|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|125
1620409050000|2021-05-07 17:37:30|4229.72|4229.32|4230.1|4229.7|4230.1|4229.7|4229.72|4229.32|109
1620409060000|2021-05-07 17:37:40|4229.85|4229.45|4229.6|4229.2|4229.97|4229.57|4229.6|4229.2|268
1620409070000|2021-05-07 17:37:50|4229.85|4229.45|4229.6|4229.2|4230.1|4229.7|4229.6|4229.2|292
1620409080000|2021-05-07 17:38:00|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|139
1620409090000|2021-05-07 17:38:10|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|103
1620409100000|2021-05-07 17:38:20|4229.85|4229.45|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|107
1620409110000|2021-05-07 17:38:30|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|74
1620409120000|2021-05-07 17:38:40|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|168
1620409130000|2021-05-07 17:38:50|4229.97|4229.57|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|138
1620409140000|2021-05-07 17:39:00|4229.97|4229.57|4229.6|4229.2|4230.1|4229.7|4229.6|4229.2|127
1620409150000|2021-05-07 17:39:10|4229.47|4229.07|4229.85|4229.45|4229.85|4229.45|4229.35|4228.95|180
1620409160000|2021-05-07 17:39:20|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.47|4229.07|100
1620409170000|2021-05-07 17:39:30|4229.47|4229.07|4229.35|4228.95|4229.47|4229.07|4229.35|4228.95|73
1620409180000|2021-05-07 17:39:40|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|248
1620409190000|2021-05-07 17:39:50|4228.6|4228.2|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|271
1620409200000|2021-05-07 17:40:00|4228.1|4227.7|4228.6|4228.2|4228.6|4228.2|4227.85|4227.45|1114
1620409210000|2021-05-07 17:40:10|4228.85|4228.45|4228.6|4228.2|4229.1|4228.7|4228.6|4228.2|275
1620409220000|2021-05-07 17:40:20|4228.35|4227.95|4227.85|4227.45|4228.35|4227.95|4227.85|4227.45|160
1620409230000|2021-05-07 17:40:30|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|333
1620409240000|2021-05-07 17:40:40|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|134
1620409250000|2021-05-07 17:40:50|4227.97|4227.57|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|119
1620409260000|2021-05-07 17:41:00|4227.6|4227.2|4228.35|4227.95|4228.35|4227.95|4227.6|4227.2|176
1620409270000|2021-05-07 17:41:10|4228.6|4228.2|4228.47|4228.07|4228.6|4228.2|4228.35|4227.95|255
1620409280000|2021-05-07 17:41:20|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.35|4227.95|71
1620409290000|2021-05-07 17:41:30|4228.35|4227.95|4229.1|4228.7|4229.1|4228.7|4228.35|4227.95|356
1620409300000|2021-05-07 17:41:40|4229.35|4228.95|4228.85|4228.45|4229.35|4228.95|4228.85|4228.45|460
1620409310000|2021-05-07 17:41:50|4228.6|4228.2|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|160
1620409320000|2021-05-07 17:42:00|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|249
1620409330000|2021-05-07 17:42:10|4228.22|4227.82|4228.6|4228.2|4228.6|4228.2|4228.1|4227.7|139
1620409340000|2021-05-07 17:42:20|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|177
1620409350000|2021-05-07 17:42:30|4228.72|4228.32|4229.1|4228.7|4229.1|4228.7|4228.6|4228.2|330
1620409360000|2021-05-07 17:42:40|4229.22|4228.82|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|182
1620409370000|2021-05-07 17:42:50|4229.1|4228.7|4229.35|4228.95|4229.35|4228.95|4229.1|4228.7|204
1620409380000|2021-05-07 17:43:00|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4228.85|4228.45|398
1620409390000|2021-05-07 17:43:10|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|171
1620409400000|2021-05-07 17:43:20|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|97
1620409410000|2021-05-07 17:43:30|4228.1|4227.7|4228.1|4227.7|4228.1|4227.7|4227.6|4227.2|215
1620409420000|2021-05-07 17:43:40|4228.35|4227.95|4227.85|4227.45|4228.35|4227.95|4227.85|4227.45|416
1620409430000|2021-05-07 17:43:50|4227.97|4227.57|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|70
1620409440000|2021-05-07 17:44:00|4227.85|4227.45|4228.35|4227.95|4228.35|4227.95|4227.6|4227.2|221
1620409450000|2021-05-07 17:44:10|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.35|4227.95|183
1620409460000|2021-05-07 17:44:20|||||||||192
1620409470000|2021-05-07 17:44:30|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|325
1620409480000|2021-05-07 17:44:40|4228.47|4228.07|4228.6|4228.2|4228.6|4228.2|4228.47|4228.07|56
1620409490000|2021-05-07 17:44:50|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|103
1620409500000|2021-05-07 17:45:00|4229.35|4228.95|4229.1|4228.7|4229.6|4229.2|4228.97|4228.57|357
1620409510000|2021-05-07 17:45:10|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|173
1620409520000|2021-05-07 17:45:20|4228.97|4228.57|4228.97|4228.57|4229.1|4228.7|4228.85|4228.45|86
1620409530000|2021-05-07 17:45:30|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|30
1620409540000|2021-05-07 17:45:40|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|278
1620409550000|2021-05-07 17:45:50|4228.72|4228.32|4228.6|4228.2|4228.72|4228.32|4228.6|4228.2|97
1620409560000|2021-05-07 17:46:00|4228.35|4227.95|4228.35|4227.95|4228.47|4228.07|4228.1|4227.7|220
1620409570000|2021-05-07 17:46:10|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.47|4228.07|207
1620409580000|2021-05-07 17:46:20|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|156
1620409590000|2021-05-07 17:46:30|4228.72|4228.32|4229.1|4228.7|4229.1|4228.7|4228.6|4228.2|241
1620409600000|2021-05-07 17:46:40|4228.97|4228.57|4229.35|4228.95|4229.35|4228.95|4228.85|4228.45|286
1620409610000|2021-05-07 17:46:50|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|278
1620409620000|2021-05-07 17:47:00|4229.85|4229.45|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|561
1620409630000|2021-05-07 17:47:10|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|358
1620409640000|2021-05-07 17:47:20|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|95
1620409650000|2021-05-07 17:47:30|4229.35|4228.95|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|259
1620409660000|2021-05-07 17:47:40|4229.72|4229.32|4229.6|4229.2|4229.72|4229.32|4229.6|4229.2|175
1620409670000|2021-05-07 17:47:50|4229.72|4229.32|4229.97|4229.57|4229.97|4229.57|4229.6|4229.2|180
1620409680000|2021-05-07 17:48:00|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|75
1620409690000|2021-05-07 17:48:10|4230.22|4229.82|4230.1|4229.7|4230.22|4229.82|4230.1|4229.7|81
1620409700000|2021-05-07 17:48:20|4230.22|4229.82|4230.35|4229.95|4230.35|4229.95|4230.1|4229.7|179
1620409710000|2021-05-07 17:48:30|4230.22|4229.82|4230.35|4229.95|4230.35|4229.95|4230.1|4229.7|46
1620409720000|2021-05-07 17:48:40|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|407
1620409730000|2021-05-07 17:48:50|4230.35|4229.95|4230.1|4229.7|4230.6|4230.2|4230.1|4229.7|411
1620409740000|2021-05-07 17:49:00|4230.35|4229.95|4230.1|4229.7|4230.35|4229.95|4230.1|4229.7|164
1620409750000|2021-05-07 17:49:10|4229.97|4229.57|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|146
1620409760000|2021-05-07 17:49:20|4229.97|4229.57|4230.1|4229.7|4230.35|4229.95|4229.97|4229.57|344
1620409770000|2021-05-07 17:49:30|4229.85|4229.45|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|195
1620409780000|2021-05-07 17:49:40|4229.6|4229.2|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|164
1620409790000|2021-05-07 17:49:50|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|402
1620409800000|2021-05-07 17:50:00|4229.35|4228.95|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|643
1620409810000|2021-05-07 17:50:10|4229.47|4229.07|4229.85|4229.45|4229.85|4229.45|4229.47|4229.07|122
1620409820000|2021-05-07 17:50:20|4229.6|4229.2|4229.35|4228.95|4229.85|4229.45|4229.35|4228.95|308
1620409830000|2021-05-07 17:50:30|4229.47|4229.07|4229.1|4228.7|4229.47|4229.07|4229.1|4228.7|95
1620409840000|2021-05-07 17:50:40|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|235
1620409850000|2021-05-07 17:50:50|4228.97|4228.57|4228.85|4228.45|4228.97|4228.57|4228.85|4228.45|61
1620409860000|2021-05-07 17:51:00|4228.6|4228.2|4228.72|4228.32|4228.85|4228.45|4228.6|4228.2|225
1620409870000|2021-05-07 17:51:10|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.35|4227.95|206
1620409880000|2021-05-07 17:51:20|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|151
1620409890000|2021-05-07 17:51:30|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|130
1620409900000|2021-05-07 17:51:40|4228.85|4228.45|4228.85|4228.45|4228.85|4228.45|4228.85|4228.45|98
1620409910000|2021-05-07 17:51:50|4228.6|4228.2|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|202
1620409920000|2021-05-07 17:52:00|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|77
1620409930000|2021-05-07 17:52:10|4229.35|4228.95|4229.6|4229.2|4229.85|4229.45|4229.22|4228.82|250
1620409940000|2021-05-07 17:52:20|4229.72|4229.32|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|407
1620409950000|2021-05-07 17:52:30|4229.35|4228.95|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|134
1620409960000|2021-05-07 17:52:40|||||||||17
1620409970000|2021-05-07 17:52:50|4229.47|4229.07|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|132
1620409980000|2021-05-07 17:53:00|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|173
1620409990000|2021-05-07 17:53:10|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|41
1620410000000|2021-05-07 17:53:20|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.72|4229.32|48
1620410010000|2021-05-07 17:53:30|||||||||209
1620410020000|2021-05-07 17:53:40|4230.1|4229.7|4229.97|4229.57|4230.1|4229.7|4229.85|4229.45|329
1620410030000|2021-05-07 17:53:50|4229.85|4229.45|4229.35|4228.95|4230.1|4229.7|4229.35|4228.95|208
1620410040000|2021-05-07 17:54:00|4229.22|4228.82|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|361
1620410050000|2021-05-07 17:54:10|4229.35|4228.95|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|107
1620410060000|2021-05-07 17:54:20|4229.22|4228.82|4228.85|4228.45|4229.35|4228.95|4228.85|4228.45|171
1620410070000|2021-05-07 17:54:30|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|265
1620410080000|2021-05-07 17:54:40|4228.72|4228.32|4227.85|4227.45|4228.85|4228.45|4227.85|4227.45|915
1620410090000|2021-05-07 17:54:50|4227.6|4227.2|4227.85|4227.45|4228.1|4227.7|4227.6|4227.2|470
1620410100000|2021-05-07 17:55:00|4228.1|4227.7|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|261
1620410110000|2021-05-07 17:55:10|4228.6|4228.2|4229.1|4228.7|4229.1|4228.7|4228.6|4228.2|210
1620410120000|2021-05-07 17:55:20|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|89
1620410130000|2021-05-07 17:55:30|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|104
1620410140000|2021-05-07 17:55:40|4228.35|4227.95|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|163
1620410150000|2021-05-07 17:55:50|4227.85|4227.45|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|181
1620410160000|2021-05-07 17:56:00|4227.97|4227.57|4228.1|4227.7|4228.35|4227.95|4227.85|4227.45|205
1620410170000|2021-05-07 17:56:10|4228.35|4227.95|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|159
1620410180000|2021-05-07 17:56:20|4227.97|4227.57|4228.35|4227.95|4228.35|4227.95|4227.85|4227.45|130
1620410190000|2021-05-07 17:56:30|4228.1|4227.7|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|93
1620410200000|2021-05-07 17:56:40|4227.85|4227.45|4227.1|4226.7|4227.85|4227.45|4227.1|4226.7|833
1620410210000|2021-05-07 17:56:50|4227.35|4226.95|4227.1|4226.7|4227.35|4226.95|4227.1|4226.7|392
1620410220000|2021-05-07 17:57:00|4226.97|4226.57|4227.6|4227.2|4227.85|4227.45|4226.85|4226.45|486
1620410230000|2021-05-07 17:57:10|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|239
1620410240000|2021-05-07 17:57:20|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|108
1620410250000|2021-05-07 17:57:30|4227.72|4227.32|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|251
1620410260000|2021-05-07 17:57:40|4227.97|4227.57|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|118
1620410270000|2021-05-07 17:57:50|4227.72|4227.32|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|181
1620410280000|2021-05-07 17:58:00|4227.85|4227.45|4227.85|4227.45|4227.97|4227.57|4227.6|4227.2|217
1620410290000|2021-05-07 17:58:10|4227.6|4227.2|4227.85|4227.45|4228.1|4227.7|4227.6|4227.2|264
1620410300000|2021-05-07 17:58:20|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|198
1620410310000|2021-05-07 17:58:30|||||||||11
1620410320000|2021-05-07 17:58:40|4227.6|4227.2|4227.85|4227.45|4228.1|4227.7|4227.6|4227.2|290
1620410330000|2021-05-07 17:58:50|4228.1|4227.7|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|99
1620410340000|2021-05-07 17:59:00|4227.85|4227.45|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|131
1620410350000|2021-05-07 17:59:10|4228.22|4227.82|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|124
1620410360000|2021-05-07 17:59:20|4228.35|4227.95|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|184
1620410370000|2021-05-07 17:59:30|||||||||109
1620410380000|2021-05-07 17:59:40|4227.85|4227.45|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|130
1620410390000|2021-05-07 17:59:50|4227.85|4227.45|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|192
1620410400000|2021-05-07 18:00:00|4227.35|4226.95|4226.85|4226.45|4227.35|4226.95|4226.85|4226.45|473
1620410410000|2021-05-07 18:00:10|4227.1|4226.7|4225.35|4224.95|4227.1|4226.7|4225.35|4224.95|1615
1620410420000|2021-05-07 18:00:20|4225.47|4225.07|4225.85|4225.45|4226.1|4225.7|4225.47|4225.07|1121
1620410430000|2021-05-07 18:00:30|4226.1|4225.7|4226.1|4225.7|4226.1|4225.7|4225.85|4225.45|468
1620410440000|2021-05-07 18:00:40|4225.85|4225.45|4225.85|4225.45|4226.1|4225.7|4225.85|4225.45|302
1620410450000|2021-05-07 18:00:50|4225.6|4225.2|4225.6|4225.2|4225.85|4225.45|4225.35|4224.95|531
1620410460000|2021-05-07 18:01:00|4225.85|4225.45|4224.6|4224.2|4225.85|4225.45|4224.35|4223.95|2765
1620410470000|2021-05-07 18:01:10|4224.35|4223.95|4223.85|4223.45|4224.6|4224.2|4223.6|4223.2|1385
1620410480000|2021-05-07 18:01:20|4223.72|4223.32|4223.6|4223.2|4223.85|4223.45|4223.6|4223.2|730
1620410490000|2021-05-07 18:01:30|4223.35|4222.95|4223.35|4222.95|4223.35|4222.95|4222.85|4222.45|890
1620410500000|2021-05-07 18:01:40|4223.47|4223.07|4224.35|4223.95|4224.35|4223.95|4223.47|4223.07|1613
1620410510000|2021-05-07 18:01:50|4224.6|4224.2|4224.35|4223.95|4224.85|4224.45|4224.35|4223.95|868
1620410520000|2021-05-07 18:02:00|4224.6|4224.2|4225.35|4224.95|4225.85|4225.45|4224.35|4223.95|991
1620410530000|2021-05-07 18:02:10|4225.6|4225.2|4225.85|4225.45|4226.1|4225.7|4225.6|4225.2|742
1620410540000|2021-05-07 18:02:20|4226.1|4225.7|4226.35|4225.95|4226.35|4225.95|4226.1|4225.7|676
1620410550000|2021-05-07 18:02:30|4226.22|4225.82|4225.85|4225.45|4226.22|4225.82|4225.85|4225.45|382
1620410560000|2021-05-07 18:02:40|4225.97|4225.57|4225.6|4225.2|4226.1|4225.7|4225.35|4224.95|649
1620410570000|2021-05-07 18:02:50|4225.85|4225.45|4225.85|4225.45|4225.85|4225.45|4225.6|4225.2|383
1620410580000|2021-05-07 18:03:00|4226.1|4225.7|4226.35|4225.95|4227.1|4226.7|4226.1|4225.7|1011
1620410590000|2021-05-07 18:03:10|4226.1|4225.7|4226.35|4225.95|4226.35|4225.95|4226.1|4225.7|212
1620410600000|2021-05-07 18:03:20|4226.6|4226.2|4227.35|4226.95|4227.35|4226.95|4226.6|4226.2|992
1620410610000|2021-05-07 18:03:30|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|474
1620410620000|2021-05-07 18:03:40|4228.1|4227.7|4228.35|4227.95|4228.35|4227.95|4227.85|4227.45|840
1620410630000|2021-05-07 18:03:50|4228.6|4228.2|4228.35|4227.95|4229.1|4228.7|4228.35|4227.95|1103
1620410640000|2021-05-07 18:04:00|4228.1|4227.7|4227.6|4227.2|4228.1|4227.7|4227.6|4227.2|647
1620410650000|2021-05-07 18:04:10|4227.35|4226.95|4227.85|4227.45|4227.85|4227.45|4227.35|4226.95|572
1620410660000|2021-05-07 18:04:20|4228.1|4227.7|4227.6|4227.2|4228.1|4227.7|4227.6|4227.2|217
1620410670000|2021-05-07 18:04:30|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|307
1620410680000|2021-05-07 18:04:40|4227.47|4227.07|4227.35|4226.95|4227.6|4227.2|4227.1|4226.7|293
1620410690000|2021-05-07 18:04:50|4227.47|4227.07|4227.1|4226.7|4227.6|4227.2|4226.85|4226.45|432
1620410700000|2021-05-07 18:05:00|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|340
1620410710000|2021-05-07 18:05:10|4227.35|4226.95|4227.85|4227.45|4227.85|4227.45|4227.35|4226.95|347
1620410720000|2021-05-07 18:05:20|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|241
1620410730000|2021-05-07 18:05:30|4227.72|4227.32|4227.35|4226.95|4227.72|4227.32|4227.35|4226.95|241
1620410740000|2021-05-07 18:05:40|4227.47|4227.07|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|151
1620410750000|2021-05-07 18:05:50|4227.6|4227.2|4227.85|4227.45|4228.1|4227.7|4227.6|4227.2|409
1620410760000|2021-05-07 18:06:00|4228.1|4227.7|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|314
1620410770000|2021-05-07 18:06:10|4228.1|4227.7|4228.35|4227.95|4228.35|4227.95|4227.97|4227.57|253
1620410780000|2021-05-07 18:06:20|4228.47|4228.07|4228.35|4227.95|4228.85|4228.45|4228.35|4227.95|535
1620410790000|2021-05-07 18:06:30|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|425
1620410800000|2021-05-07 18:06:40|4228.1|4227.7|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|255
1620410810000|2021-05-07 18:06:50|4228.1|4227.7|4227.85|4227.45|4228.35|4227.95|4227.85|4227.45|273
1620410820000|2021-05-07 18:07:00|4228.1|4227.7|4227.85|4227.45|4228.1|4227.7|4227.85|4227.45|401
1620410830000|2021-05-07 18:07:10|4227.6|4227.2|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|253
1620410840000|2021-05-07 18:07:20|4228.1|4227.7|4228.1|4227.7|4228.1|4227.7|4228.1|4227.7|281
1620410850000|2021-05-07 18:07:30|4228.35|4227.95|4228.35|4227.95|4228.35|4227.95|4228.35|4227.95|198
1620410860000|2021-05-07 18:07:40|4228.22|4227.82|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|188
1620410870000|2021-05-07 18:07:50|4228.6|4228.2|4228.1|4227.7|4228.6|4228.2|4228.1|4227.7|107
1620410880000|2021-05-07 18:08:00|4228.22|4227.82|4228.6|4228.2|4228.6|4228.2|4228.1|4227.7|153
1620410890000|2021-05-07 18:08:10|4228.72|4228.32|4228.6|4228.2|4228.72|4228.32|4228.6|4228.2|142
1620410900000|2021-05-07 18:08:20|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|952
1620410910000|2021-05-07 18:08:30|4229.1|4228.7|4229.35|4228.95|4229.47|4229.07|4229.1|4228.7|600
1620410920000|2021-05-07 18:08:40|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|935
1620410930000|2021-05-07 18:08:50|4229.72|4229.32|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|226
1620410940000|2021-05-07 18:09:00|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|301
1620410950000|2021-05-07 18:09:10|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|414
1620410960000|2021-05-07 18:09:20|4229.6|4229.2|4230.1|4229.7|4230.1|4229.7|4229.6|4229.2|292
1620410970000|2021-05-07 18:09:30|4230.35|4229.95|4230.6|4230.2|4230.6|4230.2|4230.35|4229.95|437
1620410980000|2021-05-07 18:09:40|4230.35|4229.95|4230.1|4229.7|4230.35|4229.95|4229.85|4229.45|440
1620410990000|2021-05-07 18:09:50|4230.22|4229.82|4230.35|4229.95|4230.35|4229.95|4230.22|4229.82|145
1620411000000|2021-05-07 18:10:00|4230.6|4230.2|4230.1|4229.7|4230.85|4230.45|4230.1|4229.7|668
1620411010000|2021-05-07 18:10:10|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|471
1620411020000|2021-05-07 18:10:20|4229.72|4229.32|4230.1|4229.7|4230.1|4229.7|4229.6|4229.2|239
1620411030000|2021-05-07 18:10:30|4230.35|4229.95|4230.1|4229.7|4230.35|4229.95|4230.1|4229.7|237
1620411040000|2021-05-07 18:10:40|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|203
1620411050000|2021-05-07 18:10:50|4229.35|4228.95|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|352
1620411060000|2021-05-07 18:11:00|4229.1|4228.7|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|204
1620411070000|2021-05-07 18:11:10|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|229
1620411080000|2021-05-07 18:11:20|4229.47|4229.07|4229.6|4229.2|4229.85|4229.45|4229.47|4229.07|143
1620411090000|2021-05-07 18:11:30|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|162
1620411100000|2021-05-07 18:11:40|4230.1|4229.7|4230.35|4229.95|4230.35|4229.95|4229.97|4229.57|248
1620411110000|2021-05-07 18:11:50|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|168
1620411120000|2021-05-07 18:12:00|4230.72|4230.32|4230.85|4230.45|4231.1|4230.7|4230.72|4230.32|252
1620411130000|2021-05-07 18:12:10|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.72|4230.32|241
1620411140000|2021-05-07 18:12:20|4230.72|4230.32|4230.6|4230.2|4230.72|4230.32|4230.6|4230.2|121
1620411150000|2021-05-07 18:12:30|4230.72|4230.32|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|137
1620411160000|2021-05-07 18:12:40|4230.35|4229.95|4230.35|4229.95|4230.6|4230.2|4230.35|4229.95|140
1620411170000|2021-05-07 18:12:50|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.35|4229.95|238
1620411180000|2021-05-07 18:13:00|4230.47|4230.07|4230.35|4229.95|4230.47|4230.07|4230.35|4229.95|19
1620411190000|2021-05-07 18:13:10|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|239
1620411200000|2021-05-07 18:13:20|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|186
1620411210000|2021-05-07 18:13:30|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|328
1620411220000|2021-05-07 18:13:40|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|185
1620411230000|2021-05-07 18:13:50|4229.97|4229.57|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|37
1620411240000|2021-05-07 18:14:00|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|516
1620411250000|2021-05-07 18:14:10|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.6|4229.2|353
1620411260000|2021-05-07 18:14:20|4230.35|4229.95|4230.35|4229.95|4230.35|4229.95|4230.1|4229.7|118
1620411270000|2021-05-07 18:14:30|4230.22|4229.82|4229.6|4229.2|4230.35|4229.95|4229.6|4229.2|380
1620411280000|2021-05-07 18:14:40|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|147
1620411290000|2021-05-07 18:14:50|4229.35|4228.95|4229.1|4228.7|4229.6|4229.2|4229.1|4228.7|125
1620411300000|2021-05-07 18:15:00|4229.35|4228.95|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|306
1620411310000|2021-05-07 18:15:10|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|74
1620411320000|2021-05-07 18:15:20|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|232
1620411330000|2021-05-07 18:15:30|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.1|4228.7|243
1620411340000|2021-05-07 18:15:40|4229.85|4229.45|4229.85|4229.45|4229.97|4229.57|4229.85|4229.45|211
1620411350000|2021-05-07 18:15:50|4229.72|4229.32|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|235
1620411360000|2021-05-07 18:16:00|4230.1|4229.7|4230.1|4229.7|4230.35|4229.95|4230.1|4229.7|282
1620411370000|2021-05-07 18:16:10|4230.22|4229.82|4230.1|4229.7|4230.35|4229.95|4230.1|4229.7|185
1620411380000|2021-05-07 18:16:20|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|385
1620411390000|2021-05-07 18:16:30|||||||||98
1620411400000|2021-05-07 18:16:40|||||||||12
1620411410000|2021-05-07 18:16:50|4229.35|4228.95|4229.85|4229.45|4229.85|4229.45|4229.35|4228.95|223
1620411420000|2021-05-07 18:17:00|4229.72|4229.32|4229.85|4229.45|4230.1|4229.7|4229.72|4229.32|213
1620411430000|2021-05-07 18:17:10|4229.72|4229.32|4229.85|4229.45|4230.1|4229.7|4229.6|4229.2|96
1620411440000|2021-05-07 18:17:20|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.85|4229.45|100
1620411450000|2021-05-07 18:17:30|4229.97|4229.57|4229.72|4229.32|4230.1|4229.7|4229.6|4229.2|160
1620411460000|2021-05-07 18:17:40|4229.85|4229.45|4230.1|4229.7|4230.1|4229.7|4229.6|4229.2|252
1620411470000|2021-05-07 18:17:50|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|96
1620411480000|2021-05-07 18:18:00|4229.97|4229.57|4230.6|4230.2|4230.85|4230.45|4229.6|4229.2|480
1620411490000|2021-05-07 18:18:10|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|292
1620411500000|2021-05-07 18:18:20|4230.47|4230.07|4230.6|4230.2|4230.6|4230.2|4230.35|4229.95|249
1620411510000|2021-05-07 18:18:30|4230.47|4230.07|4230.72|4230.32|4230.72|4230.32|4230.35|4229.95|183
1620411520000|2021-05-07 18:18:40|4230.6|4230.2|4231.1|4230.7|4231.35|4230.95|4230.6|4230.2|377
1620411530000|2021-05-07 18:18:50|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|180
1620411540000|2021-05-07 18:19:00|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|74
1620411550000|2021-05-07 18:19:10|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|181
1620411560000|2021-05-07 18:19:20|4230.97|4230.57|4230.85|4230.45|4230.97|4230.57|4230.85|4230.45|42
1620411570000|2021-05-07 18:19:30|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|644
1620411580000|2021-05-07 18:19:40|4231.1|4230.7|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|197
1620411590000|2021-05-07 18:19:50|||||||||71
1620411600000|2021-05-07 18:20:00|4231.1|4230.7|4231.1|4230.7|4231.35|4230.95|4230.85|4230.45|372
1620411610000|2021-05-07 18:20:10|4231.22|4230.82|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|114
1620411620000|2021-05-07 18:20:20|4231.22|4230.82|4231.6|4231.2|4231.6|4231.2|4231.1|4230.7|115
1620411630000|2021-05-07 18:20:30|||||||||68
1620411640000|2021-05-07 18:20:40|||||||||488
1620411650000|2021-05-07 18:20:50|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|341
1620411660000|2021-05-07 18:21:00|4231.35|4230.95|4230.85|4230.45|4231.35|4230.95|4230.6|4230.2|489
1620411670000|2021-05-07 18:21:10|4231.1|4230.7|4230.6|4230.2|4231.1|4230.7|4230.6|4230.2|528
1620411680000|2021-05-07 18:21:20|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|142
1620411690000|2021-05-07 18:21:30|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|191
1620411700000|2021-05-07 18:21:40|4230.6|4230.2|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|128
1620411710000|2021-05-07 18:21:50|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|97
1620411720000|2021-05-07 18:22:00|4230.97|4230.57|4231.35|4230.95|4231.35|4230.95|4230.97|4230.57|162
1620411730000|2021-05-07 18:22:10|4231.22|4230.82|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|151
1620411740000|2021-05-07 18:22:20|4230.97|4230.57|4230.85|4230.45|4230.97|4230.57|4230.85|4230.45|125
1620411750000|2021-05-07 18:22:30|4230.72|4230.32|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|150
1620411760000|2021-05-07 18:22:40|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|93
1620411770000|2021-05-07 18:22:50|4230.6|4230.2|4230.47|4230.07|4230.6|4230.2|4230.47|4230.07|287
1620411780000|2021-05-07 18:23:00|4230.1|4229.7|4230.72|4230.32|4230.72|4230.32|4230.1|4229.7|277
1620411790000|2021-05-07 18:23:10|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|239
1620411800000|2021-05-07 18:23:20|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.35|4229.95|172
1620411810000|2021-05-07 18:23:30|4230.6|4230.2|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|167
1620411820000|2021-05-07 18:23:40|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.35|4229.95|210
1620411830000|2021-05-07 18:23:50|4230.72|4230.32|4231.1|4230.7|4231.1|4230.7|4230.6|4230.2|217
1620411840000|2021-05-07 18:24:00|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|244
1620411850000|2021-05-07 18:24:10|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|633
1620411860000|2021-05-07 18:24:20|4231.72|4231.32|4232.1|4231.7|4232.1|4231.7|4231.72|4231.32|548
1620411870000|2021-05-07 18:24:30|4231.85|4231.45|4232.1|4231.7|4232.35|4231.95|4231.85|4231.45|769
1620411880000|2021-05-07 18:24:40|4232.22|4231.82|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|333
1620411890000|2021-05-07 18:24:50|4232.22|4231.82|4232.6|4232.2|4232.6|4232.2|4232.22|4231.82|330
1620411900000|2021-05-07 18:25:00|4232.35|4231.95|4232.85|4232.45|4232.85|4232.45|4232.35|4231.95|659
1620411910000|2021-05-07 18:25:10|4232.72|4232.32|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|272
1620411920000|2021-05-07 18:25:20|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|296
1620411930000|2021-05-07 18:25:30|4232.47|4232.07|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|382
1620411940000|2021-05-07 18:25:40|||||||||104
1620411950000|2021-05-07 18:25:50|4232.85|4232.45|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|185
1620411960000|2021-05-07 18:26:00|4232.6|4232.2|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|153
1620411970000|2021-05-07 18:26:10|4232.97|4232.57|4233.1|4232.7|4233.1|4232.7|4232.97|4232.57|147
1620411980000|2021-05-07 18:26:20|4233.22|4232.82|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|239
1620411990000|2021-05-07 18:26:30|4232.97|4232.57|4233.1|4232.7|4233.35|4232.95|4232.97|4232.57|185
1620412000000|2021-05-07 18:26:40|4232.97|4232.57|4233.1|4232.7|4233.35|4232.95|4232.97|4232.57|263
1620412010000|2021-05-07 18:26:50|4233.22|4232.82|4233.1|4232.7|4233.22|4232.82|4233.1|4232.7|152
1620412020000|2021-05-07 18:27:00|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|362
1620412030000|2021-05-07 18:27:10|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|64
1620412040000|2021-05-07 18:27:20|||||||||15
1620412050000|2021-05-07 18:27:30|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|239
1620412060000|2021-05-07 18:27:40|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|312
1620412070000|2021-05-07 18:27:50|4233.22|4232.82|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|291
1620412080000|2021-05-07 18:28:00|4232.97|4232.57|4233.1|4232.7|4233.35|4232.95|4232.85|4232.45|298
1620412090000|2021-05-07 18:28:10|4233.22|4232.82|4233.1|4232.7|4233.22|4232.82|4232.97|4232.57|126
1620412100000|2021-05-07 18:28:20|4232.97|4232.57|4233.1|4232.7|4233.1|4232.7|4232.97|4232.57|72
1620412110000|2021-05-07 18:28:30|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|352
1620412120000|2021-05-07 18:28:40|4233.22|4232.82|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|208
1620412130000|2021-05-07 18:28:50|4232.97|4232.57|4232.6|4232.2|4233.1|4232.7|4232.35|4231.95|436
1620412140000|2021-05-07 18:29:00|4232.35|4231.95|4232.1|4231.7|4232.6|4232.2|4231.85|4231.45|578
1620412150000|2021-05-07 18:29:10|4231.85|4231.45|4232.35|4231.95|4232.35|4231.95|4231.85|4231.45|247
1620412160000|2021-05-07 18:29:20|4232.22|4231.82|4232.85|4232.45|4232.85|4232.45|4232.22|4231.82|186
1620412170000|2021-05-07 18:29:30|4233.1|4232.7|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|291
1620412180000|2021-05-07 18:29:40|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|256
1620412190000|2021-05-07 18:29:50|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|183
1620412200000|2021-05-07 18:30:00|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|354
1620412210000|2021-05-07 18:30:10|4233.22|4232.82|4233.35|4232.95|4233.35|4232.95|4233.22|4232.82|165
1620412220000|2021-05-07 18:30:20|4232.85|4232.45|4232.85|4232.45|4232.97|4232.57|4232.85|4232.45|289
1620412230000|2021-05-07 18:30:30|4232.72|4232.32|4232.85|4232.45|4232.85|4232.45|4232.72|4232.32|137
1620412240000|2021-05-07 18:30:40|4232.6|4232.2|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|142
1620412250000|2021-05-07 18:30:50|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|129
1620412260000|2021-05-07 18:31:00|||||||||43
1620412270000|2021-05-07 18:31:10|||||||||169
1620412280000|2021-05-07 18:31:20|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|103
1620412290000|2021-05-07 18:31:30|4232.22|4231.82|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|337
1620412300000|2021-05-07 18:31:40|4232.47|4232.07|4232.6|4232.2|4232.6|4232.2|4232.47|4232.07|64
1620412310000|2021-05-07 18:31:50|||||||||7
1620412320000|2021-05-07 18:32:00|4232.85|4232.45|4232.6|4232.2|4232.85|4232.45|4232.6|4232.2|185
1620412330000|2021-05-07 18:32:10|4232.85|4232.45|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|192
1620412340000|2021-05-07 18:32:20|||||||||63
1620412350000|2021-05-07 18:32:30|4233.1|4232.7|4232.85|4232.45|4233.1|4232.7|4232.85|4232.45|144
1620412360000|2021-05-07 18:32:40|4232.97|4232.57|4232.97|4232.57|4233.1|4232.7|4232.85|4232.45|211
1620412370000|2021-05-07 18:32:50|4233.1|4232.7|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|232
1620412380000|2021-05-07 18:33:00|4232.97|4232.57|4232.85|4232.45|4232.97|4232.57|4232.85|4232.45|62
1620412390000|2021-05-07 18:33:10|4232.72|4232.32|4232.6|4232.2|4232.85|4232.45|4232.6|4232.2|387
1620412400000|2021-05-07 18:33:20|4232.72|4232.32|4232.35|4231.95|4232.85|4232.45|4232.35|4231.95|141
1620412410000|2021-05-07 18:33:30|4232.22|4231.82|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|162
1620412420000|2021-05-07 18:33:40|4232.35|4231.95|4232.6|4232.2|4232.6|4232.2|4232.1|4231.7|330
1620412430000|2021-05-07 18:33:50|||||||||58
1620412440000|2021-05-07 18:34:00|||||||||3
1620412450000|2021-05-07 18:34:10|4232.35|4231.95|4232.22|4231.82|4232.35|4231.95|4232.22|4231.82|141
1620412460000|2021-05-07 18:34:20|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|205
1620412470000|2021-05-07 18:34:30|4232.1|4231.7|4231.85|4231.45|4232.35|4231.95|4231.85|4231.45|276
1620412480000|2021-05-07 18:34:40|4232.1|4231.7|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|292
1620412490000|2021-05-07 18:34:50|4231.97|4231.57|4231.85|4231.45|4231.97|4231.57|4231.85|4231.45|217
1620412500000|2021-05-07 18:35:00|4231.6|4231.2|4231.85|4231.45|4232.1|4231.7|4231.6|4231.2|439
1620412510000|2021-05-07 18:35:10|4231.6|4231.2|4231.35|4230.95|4231.6|4231.2|4231.35|4230.95|171
1620412520000|2021-05-07 18:35:20|4231.22|4230.82|4230.1|4229.7|4231.22|4230.82|4230.1|4229.7|492
1620412530000|2021-05-07 18:35:30|4230.35|4229.95|4230.85|4230.45|4231.35|4230.95|4230.35|4229.95|737
1620412540000|2021-05-07 18:35:40|4230.6|4230.2|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|240
1620412550000|2021-05-07 18:35:50|||||||||230
1620412560000|2021-05-07 18:36:00|4230.85|4230.45|4230.85|4230.45|4230.97|4230.57|4230.6|4230.2|321
1620412570000|2021-05-07 18:36:10|4230.6|4230.2|4230.35|4229.95|4230.85|4230.45|4230.35|4229.95|286
1620412580000|2021-05-07 18:36:20|4230.6|4230.2|4229.35|4228.95|4230.6|4230.2|4229.35|4228.95|696
1620412590000|2021-05-07 18:36:30|4229.1|4228.7|4230.1|4229.7|4230.1|4229.7|4228.85|4228.45|949
1620412600000|2021-05-07 18:36:40|4230.35|4229.95|4230.35|4229.95|4230.6|4230.2|4229.97|4229.57|380
1620412610000|2021-05-07 18:36:50|4230.47|4230.07|4230.6|4230.2|4230.6|4230.2|4230.47|4230.07|115
1620412620000|2021-05-07 18:37:00|4230.85|4230.45|4231.1|4230.7|4231.35|4230.95|4230.85|4230.45|434
1620412630000|2021-05-07 18:37:10|4231.35|4230.95|4231.6|4231.2|4231.6|4231.2|4231.1|4230.7|187
1620412640000|2021-05-07 18:37:20|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|237
1620412650000|2021-05-07 18:37:30|4231.1|4230.7|4231.1|4230.7|4231.1|4230.7|4230.85|4230.45|147
1620412660000|2021-05-07 18:37:40|4231.22|4230.82|4231.6|4231.2|4231.85|4231.45|4231.22|4230.82|277
1620412670000|2021-05-07 18:37:50|4231.72|4231.32|4231.35|4230.95|4231.72|4231.32|4231.35|4230.95|97
1620412680000|2021-05-07 18:38:00|4231.1|4230.7|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|282
1620412690000|2021-05-07 18:38:10|4230.85|4230.45|4230.6|4230.2|4231.1|4230.7|4230.6|4230.2|94
1620412700000|2021-05-07 18:38:20|4230.35|4229.95|4230.22|4229.82|4230.35|4229.95|4230.1|4229.7|308
1620412710000|2021-05-07 18:38:30|4230.35|4229.95|4229.85|4229.45|4230.35|4229.95|4229.85|4229.45|96
1620412720000|2021-05-07 18:38:40|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|634
1620412730000|2021-05-07 18:38:50|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|225
1620412740000|2021-05-07 18:39:00|4229.72|4229.32|4230.1|4229.7|4230.35|4229.95|4229.72|4229.32|443
1620412750000|2021-05-07 18:39:10|4230.35|4229.95|4230.35|4229.95|4230.35|4229.95|4230.35|4229.95|110
1620412760000|2021-05-07 18:39:20|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|155
1620412770000|2021-05-07 18:39:30|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|4230.85|4230.45|264
1620412780000|2021-05-07 18:39:40|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|274
1620412790000|2021-05-07 18:39:50|4230.6|4230.2|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|191
1620412800000|2021-05-07 18:40:00|4230.6|4230.2|4229.85|4229.45|4230.6|4230.2|4229.85|4229.45|270
1620412810000|2021-05-07 18:40:10|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.6|4229.2|399
1620412820000|2021-05-07 18:40:20|4230.1|4229.7|4229.6|4229.2|4230.1|4229.7|4229.6|4229.2|242
1620412830000|2021-05-07 18:40:30|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|570
1620412840000|2021-05-07 18:40:40|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|258
1620412850000|2021-05-07 18:40:50|4229.35|4228.95|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|129
1620412860000|2021-05-07 18:41:00|4229.22|4228.82|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|288
1620412870000|2021-05-07 18:41:10|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|117
1620412880000|2021-05-07 18:41:20|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|203
1620412890000|2021-05-07 18:41:30|4229.47|4229.07|4229.1|4228.7|4229.47|4229.07|4229.1|4228.7|115
1620412900000|2021-05-07 18:41:40|4229.22|4228.82|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|302
1620412910000|2021-05-07 18:41:50|4228.85|4228.45|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|350
1620412920000|2021-05-07 18:42:00|4228.6|4228.2|4228.35|4227.95|4228.6|4228.2|4228.1|4227.7|400
1620412930000|2021-05-07 18:42:10|4228.1|4227.7|4228.1|4227.7|4228.35|4227.95|4227.85|4227.45|471
1620412940000|2021-05-07 18:42:20|4227.85|4227.45|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|191
1620412950000|2021-05-07 18:42:30|4227.85|4227.45|4228.35|4227.95|4228.35|4227.95|4227.85|4227.45|464
1620412960000|2021-05-07 18:42:40|4228.6|4228.2|4228.6|4228.2|4228.72|4228.32|4228.6|4228.2|169
1620412970000|2021-05-07 18:42:50|4228.85|4228.45|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|345
1620412980000|2021-05-07 18:43:00|4228.97|4228.57|4229.1|4228.7|4229.35|4228.95|4228.85|4228.45|456
1620412990000|2021-05-07 18:43:10|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4226.6|4226.2|5676
1620413000000|2021-05-07 18:43:20|4227.1|4226.7|4227.6|4227.2|4227.6|4227.2|4227.1|4226.7|685
1620413010000|2021-05-07 18:43:30|4227.47|4227.07|4227.85|4227.45|4228.1|4227.7|4227.35|4226.95|537
1620413020000|2021-05-07 18:43:40|4227.6|4227.2|4227.6|4227.2|4227.85|4227.45|4227.35|4226.95|245
1620413030000|2021-05-07 18:43:50|4227.72|4227.32|4227.35|4226.95|4227.85|4227.45|4227.1|4226.7|341
1620413040000|2021-05-07 18:44:00|4227.6|4227.2|4227.85|4227.45|4228.1|4227.7|4227.6|4227.2|297
1620413050000|2021-05-07 18:44:10|4227.6|4227.2|4227.72|4227.32|4227.85|4227.45|4227.6|4227.2|357
1620413060000|2021-05-07 18:44:20|4227.85|4227.45|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|347
1620413070000|2021-05-07 18:44:30|4227.6|4227.2|4228.35|4227.95|4228.35|4227.95|4227.6|4227.2|463
1620413080000|2021-05-07 18:44:40|4228.1|4227.7|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|215
1620413090000|2021-05-07 18:44:50|4228.47|4228.07|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|176
1620413100000|2021-05-07 18:45:00|4228.6|4228.2|4228.6|4228.2|4228.6|4228.2|4228.35|4227.95|401
1620413110000|2021-05-07 18:45:10|4228.85|4228.45|4228.72|4228.32|4228.85|4228.45|4228.35|4227.95|297
1620413120000|2021-05-07 18:45:20|4228.85|4228.45|4228.6|4228.2|4228.85|4228.45|4228.6|4228.2|237
1620413130000|2021-05-07 18:45:30|4228.35|4227.95|4229.1|4228.7|4229.1|4228.7|4228.35|4227.95|382
1620413140000|2021-05-07 18:45:40|4228.85|4228.45|4228.97|4228.57|4228.97|4228.57|4228.85|4228.45|112
1620413150000|2021-05-07 18:45:50|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|427
1620413160000|2021-05-07 18:46:00|4228.85|4228.45|4229.1|4228.7|4229.1|4228.7|4228.85|4228.45|320
1620413170000|2021-05-07 18:46:10|4229.35|4228.95|4229.22|4228.82|4229.35|4228.95|4229.1|4228.7|249
1620413180000|2021-05-07 18:46:20|4229.1|4228.7|4229.6|4229.2|4229.6|4229.2|4229.1|4228.7|224
1620413190000|2021-05-07 18:46:30|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.6|4229.2|276
1620413200000|2021-05-07 18:46:40|4229.85|4229.45|4229.85|4229.45|4230.35|4229.95|4229.85|4229.45|645
1620413210000|2021-05-07 18:46:50|4229.6|4229.2|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|626
1620413220000|2021-05-07 18:47:00|4229.6|4229.2|4230.1|4229.7|4230.1|4229.7|4229.6|4229.2|345
1620413230000|2021-05-07 18:47:10|4229.85|4229.45|4229.85|4229.45|4229.85|4229.45|4229.6|4229.2|212
1620413240000|2021-05-07 18:47:20|4229.6|4229.2|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|402
1620413250000|2021-05-07 18:47:30|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|272
1620413260000|2021-05-07 18:47:40|4228.85|4228.45|4229.1|4228.7|4229.35|4228.95|4228.85|4228.45|531
1620413270000|2021-05-07 18:47:50|4229.22|4228.82|4229.1|4228.7|4229.22|4228.82|4229.1|4228.7|135
1620413280000|2021-05-07 18:48:00|4229.35|4228.95|4229.1|4228.7|4229.35|4228.95|4228.85|4228.45|419
1620413290000|2021-05-07 18:48:10|4229.22|4228.82|4228.85|4228.45|4229.22|4228.82|4228.85|4228.45|448
1620413300000|2021-05-07 18:48:20|4228.97|4228.57|4228.85|4228.45|4229.1|4228.7|4228.85|4228.45|290
1620413310000|2021-05-07 18:48:30|4228.97|4228.57|4228.6|4228.2|4229.1|4228.7|4228.6|4228.2|491
1620413320000|2021-05-07 18:48:40|4228.47|4228.07|4228.47|4228.07|4228.6|4228.2|4228.35|4227.95|393
1620413330000|2021-05-07 18:48:50|4228.35|4227.95|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|292
1620413340000|2021-05-07 18:49:00|4227.85|4227.45|4228.6|4228.2|4228.6|4228.2|4227.85|4227.45|351
1620413350000|2021-05-07 18:49:10|4228.85|4228.45|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|182
1620413360000|2021-05-07 18:49:20|4228.6|4228.2|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|214
1620413370000|2021-05-07 18:49:30|4229.1|4228.7|4229.35|4228.95|4229.85|4229.45|4228.85|4228.45|455
1620413380000|2021-05-07 18:49:40|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|132
1620413390000|2021-05-07 18:49:50|4229.22|4228.82|4229.6|4229.2|4229.72|4229.32|4228.85|4228.45|731
1620413400000|2021-05-07 18:50:00|4229.72|4229.32|4229.1|4228.7|4229.72|4229.32|4229.1|4228.7|243
1620413410000|2021-05-07 18:50:10|4229.35|4228.95|4229.6|4229.2|4229.6|4229.2|4229.35|4228.95|221
1620413420000|2021-05-07 18:50:20|4229.72|4229.32|4230.85|4230.45|4231.1|4230.7|4229.72|4229.32|828
1620413430000|2021-05-07 18:50:30|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|254
1620413440000|2021-05-07 18:50:40|4230.72|4230.32|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|149
1620413450000|2021-05-07 18:50:50|4230.35|4229.95|4230.35|4229.95|4230.6|4230.2|4230.35|4229.95|287
1620413460000|2021-05-07 18:51:00|4230.1|4229.7|4230.1|4229.7|4230.35|4229.95|4230.1|4229.7|310
1620413470000|2021-05-07 18:51:10|4230.22|4229.82|4230.1|4229.7|4230.22|4229.82|4229.85|4229.45|271
1620413480000|2021-05-07 18:51:20|4229.97|4229.57|4230.22|4229.82|4230.35|4229.95|4229.85|4229.45|143
1620413490000|2021-05-07 18:51:30|4230.35|4229.95|4230.35|4229.95|4230.6|4230.2|4230.1|4229.7|213
1620413500000|2021-05-07 18:51:40|4230.47|4230.07|4230.85|4230.45|4231.1|4230.7|4230.35|4229.95|115
1620413510000|2021-05-07 18:51:50|4230.97|4230.57|4231.35|4230.95|4231.6|4231.2|4230.85|4230.45|564
1620413520000|2021-05-07 18:52:00|4231.6|4231.2|4231.35|4230.95|4231.85|4231.45|4231.1|4230.7|524
1620413530000|2021-05-07 18:52:10|4231.1|4230.7|4230.6|4230.2|4231.35|4230.95|4230.6|4230.2|364
1620413540000|2021-05-07 18:52:20|4230.85|4230.45|4231.1|4230.7|4231.1|4230.7|4230.6|4230.2|318
1620413550000|2021-05-07 18:52:30|4230.97|4230.57|4230.85|4230.45|4230.97|4230.57|4230.6|4230.2|121
1620413560000|2021-05-07 18:52:40|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.35|4229.95|367
1620413570000|2021-05-07 18:52:50|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|137
1620413580000|2021-05-07 18:53:00|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.35|4229.95|134
1620413590000|2021-05-07 18:53:10|4230.47|4230.07|4230.6|4230.2|4230.6|4230.2|4230.35|4229.95|344
1620413600000|2021-05-07 18:53:20|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|122
1620413610000|2021-05-07 18:53:30|4230.6|4230.2|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|98
1620413620000|2021-05-07 18:53:40|4230.72|4230.32|4230.35|4229.95|4230.85|4230.45|4230.35|4229.95|191
1620413630000|2021-05-07 18:53:50|4230.1|4229.7|4230.1|4229.7|4230.1|4229.7|4229.85|4229.45|356
1620413640000|2021-05-07 18:54:00|4230.35|4229.95|4229.85|4229.45|4230.35|4229.95|4229.85|4229.45|239
1620413650000|2021-05-07 18:54:10|4230.1|4229.7|4230.35|4229.95|4230.35|4229.95|4229.85|4229.45|167
1620413660000|2021-05-07 18:54:20|4230.47|4230.07|4230.35|4229.95|4230.47|4230.07|4230.35|4229.95|74
1620413670000|2021-05-07 18:54:30|4230.47|4230.07|4230.6|4230.2|4230.6|4230.2|4230.47|4230.07|214
1620413680000|2021-05-07 18:54:40|4230.72|4230.32|4230.72|4230.32|4230.85|4230.45|4230.6|4230.2|183
1620413690000|2021-05-07 18:54:50|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.6|4230.2|148
1620413700000|2021-05-07 18:55:00|4230.72|4230.32|4230.85|4230.45|4230.85|4230.45|4230.72|4230.32|191
1620413710000|2021-05-07 18:55:10|4230.6|4230.2|4230.85|4230.45|4230.85|4230.45|4230.6|4230.2|185
1620413720000|2021-05-07 18:55:20|4231.1|4230.7|4231.1|4230.7|4231.35|4230.95|4230.85|4230.45|539
1620413730000|2021-05-07 18:55:30|4230.97|4230.57|4231.1|4230.7|4231.1|4230.7|4230.85|4230.45|159
1620413740000|2021-05-07 18:55:40|4231.35|4230.95|4231.6|4231.2|4231.6|4231.2|4231.35|4230.95|642
1620413750000|2021-05-07 18:55:50|4231.47|4231.07|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|298
1620413760000|2021-05-07 18:56:00|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|203
1620413770000|2021-05-07 18:56:10|4231.47|4231.07|4231.22|4230.82|4231.47|4231.07|4231.1|4230.7|182
1620413780000|2021-05-07 18:56:20|4231.1|4230.7|4231.35|4230.95|4231.35|4230.95|4230.97|4230.57|196
1620413790000|2021-05-07 18:56:30|4231.1|4230.7|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|142
1620413800000|2021-05-07 18:56:40|||||||||73
1620413810000|2021-05-07 18:56:50|4231.35|4230.95|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|163
1620413820000|2021-05-07 18:57:00|4231.22|4230.82|4231.35|4230.95|4231.35|4230.95|4231.22|4230.82|149
1620413830000|2021-05-07 18:57:10|4231.22|4230.82|4231.35|4230.95|4231.35|4230.95|4231.1|4230.7|319
1620413840000|2021-05-07 18:57:20|4231.47|4231.07|4231.35|4230.95|4231.6|4231.2|4231.35|4230.95|124
1620413850000|2021-05-07 18:57:30|4231.6|4231.2|4231.85|4231.45|4232.1|4231.7|4231.47|4231.07|578
1620413860000|2021-05-07 18:57:40|4231.97|4231.57|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|246
1620413870000|2021-05-07 18:57:50|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|301
1620413880000|2021-05-07 18:58:00|4232.22|4231.82|4232.1|4231.7|4232.22|4231.82|4232.1|4231.7|260
1620413890000|2021-05-07 18:58:10|4231.97|4231.57|4231.85|4231.45|4232.1|4231.7|4231.85|4231.45|199
1620413900000|2021-05-07 18:58:20|4231.72|4231.32|4231.35|4230.95|4231.72|4231.32|4231.35|4230.95|257
1620413910000|2021-05-07 18:58:30|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|270
1620413920000|2021-05-07 18:58:40|4231.72|4231.32|4231.72|4231.32|4231.85|4231.45|4231.6|4231.2|240
1620413930000|2021-05-07 18:58:50|4231.6|4231.2|4231.85|4231.45|4231.85|4231.45|4231.6|4231.2|42
1620413940000|2021-05-07 18:59:00|4231.97|4231.57|4231.85|4231.45|4231.97|4231.57|4231.85|4231.45|230
1620413950000|2021-05-07 18:59:10|4231.97|4231.57|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|161
1620413960000|2021-05-07 18:59:20|4232.22|4231.82|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|191
1620413970000|2021-05-07 18:59:30|4231.97|4231.57|4231.85|4231.45|4231.97|4231.57|4231.85|4231.45|127
1620413980000|2021-05-07 18:59:40|4232.1|4231.7|4232.1|4231.7|4232.1|4231.7|4232.1|4231.7|222
1620413990000|2021-05-07 18:59:50|4231.85|4231.45|4231.85|4231.45|4232.1|4231.7|4231.85|4231.45|163
1620414000000|2021-05-07 19:00:00|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|4231.6|4231.2|215
1620414010000|2021-05-07 19:00:10|4231.47|4231.07|4230.85|4230.45|4231.47|4231.07|4230.85|4230.45|737
1620414020000|2021-05-07 19:00:20|4230.6|4230.2|4231.1|4230.7|4231.1|4230.7|4230.6|4230.2|580
1620414030000|2021-05-07 19:00:30|||||||||130
1620414040000|2021-05-07 19:00:40|4231.22|4230.82|4231.85|4231.45|4231.85|4231.45|4231.22|4230.82|220
1620414050000|2021-05-07 19:00:50|4232.1|4231.7|4233.35|4232.95|4233.35|4232.95|4231.85|4231.45|1368
1620414060000|2021-05-07 19:01:00|4233.6|4233.2|4233.6|4233.2|4234.35|4233.95|4233.35|4232.95|1641
1620414070000|2021-05-07 19:01:10|4233.47|4233.07|4232.1|4231.7|4233.6|4233.2|4232.1|4231.7|548
1620414080000|2021-05-07 19:01:20|4231.85|4231.45|4232.1|4231.7|4232.35|4231.95|4231.85|4231.45|551
1620414090000|2021-05-07 19:01:30|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|141
1620414100000|2021-05-07 19:01:40|4232.1|4231.7|4232.6|4232.2|4232.6|4232.2|4231.85|4231.45|393
1620414110000|2021-05-07 19:01:50|4232.85|4232.45|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|204
1620414120000|2021-05-07 19:02:00|4233.1|4232.7|4233.1|4232.7|4233.1|4232.7|4232.6|4232.2|540
1620414130000|2021-05-07 19:02:10|4232.85|4232.45|4232.35|4231.95|4233.1|4232.7|4232.35|4231.95|451
1620414140000|2021-05-07 19:02:20|4232.1|4231.7|4230.85|4230.45|4232.1|4231.7|4230.85|4230.45|883
1620414150000|2021-05-07 19:02:30|4231.1|4230.7|4231.72|4231.32|4231.72|4231.32|4230.85|4230.45|702
1620414160000|2021-05-07 19:02:40|4231.85|4231.45|4231.85|4231.45|4232.1|4231.7|4231.6|4231.2|416
1620414170000|2021-05-07 19:02:50|4231.97|4231.57|4231.85|4231.45|4232.1|4231.7|4231.6|4231.2|318
1620414180000|2021-05-07 19:03:00|4231.6|4231.2|4231.85|4231.45|4231.85|4231.45|4231.47|4231.07|306
1620414190000|2021-05-07 19:03:10|4231.72|4231.32|4231.1|4230.7|4231.72|4231.32|4231.1|4230.7|275
1620414200000|2021-05-07 19:03:20|4231.22|4230.82|4231.1|4230.7|4231.35|4230.95|4230.85|4230.45|242
1620414210000|2021-05-07 19:03:30|4230.85|4230.45|4230.85|4230.45|4231.35|4230.95|4230.85|4230.45|296
1620414220000|2021-05-07 19:03:40|4230.6|4230.2|4230.6|4230.2|4230.6|4230.2|4230.35|4229.95|547
1620414230000|2021-05-07 19:03:50|4230.47|4230.07|4230.35|4229.95|4230.6|4230.2|4230.35|4229.95|125
1620414240000|2021-05-07 19:04:00|4230.1|4229.7|4230.72|4230.32|4230.85|4230.45|4230.1|4229.7|285
1620414250000|2021-05-07 19:04:10|4230.85|4230.45|4231.35|4230.95|4231.35|4230.95|4230.85|4230.45|735
1620414260000|2021-05-07 19:04:20|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|433
1620414270000|2021-05-07 19:04:30|4231.72|4231.32|4232.35|4231.95|4232.35|4231.95|4231.72|4231.32|497
1620414280000|2021-05-07 19:04:40|4232.47|4232.07|4232.35|4231.95|4232.6|4232.2|4232.22|4231.82|438
1620414290000|2021-05-07 19:04:50|4232.1|4231.7|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|164
1620414300000|2021-05-07 19:05:00|4232.47|4232.07|4233.1|4232.7|4233.35|4232.95|4232.35|4231.95|733
1620414310000|2021-05-07 19:05:10|4233.22|4232.82|4233.35|4232.95|4233.6|4233.2|4233.1|4232.7|500
1620414320000|2021-05-07 19:05:20|4233.6|4233.2|4233.6|4233.2|4233.6|4233.2|4233.35|4232.95|289
1620414330000|2021-05-07 19:05:30|4233.85|4233.45|4233.35|4232.95|4233.85|4233.45|4233.35|4232.95|412
1620414340000|2021-05-07 19:05:40|4233.47|4233.07|4233.1|4232.7|4233.47|4233.07|4233.1|4232.7|283
1620414350000|2021-05-07 19:05:50|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.6|4232.2|352
1620414360000|2021-05-07 19:06:00|4232.97|4232.57|4233.35|4232.95|4233.35|4232.95|4232.97|4232.57|528
1620414370000|2021-05-07 19:06:10|4233.22|4232.82|4233.22|4232.82|4233.35|4232.95|4232.85|4232.45|306
1620414380000|2021-05-07 19:06:20|4233.1|4232.7|4233.35|4232.95|4233.35|4232.95|4233.1|4232.7|130
1620414390000|2021-05-07 19:06:30|4233.6|4233.2|4233.35|4232.95|4233.6|4233.2|4233.35|4232.95|345
1620414400000|2021-05-07 19:06:40|4233.1|4232.7|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|355
1620414410000|2021-05-07 19:06:50|4232.85|4232.45|4232.6|4232.2|4233.1|4232.7|4232.6|4232.2|253
1620414420000|2021-05-07 19:07:00|4232.35|4231.95|4232.85|4232.45|4232.85|4232.45|4232.35|4231.95|454
1620414430000|2021-05-07 19:07:10|4232.72|4232.32|4233.1|4232.7|4233.35|4232.95|4232.6|4232.2|863
1620414440000|2021-05-07 19:07:20|4233.35|4232.95|4233.72|4233.32|4233.85|4233.45|4233.1|4232.7|333
1620414450000|2021-05-07 19:07:30|4233.6|4233.2|4233.85|4233.45|4233.85|4233.45|4233.35|4232.95|508
1620414460000|2021-05-07 19:07:40|4234.1|4233.7|4234.35|4233.95|4234.6|4234.2|4234.1|4233.7|680
1620414470000|2021-05-07 19:07:50|4234.1|4233.7|4234.22|4233.82|4234.35|4233.95|4233.85|4233.45|533
1620414480000|2021-05-07 19:08:00|4234.35|4233.95|4233.85|4233.45|4234.35|4233.95|4233.72|4233.32|670
1620414490000|2021-05-07 19:08:10|4233.97|4233.57|4233.85|4233.45|4234.1|4233.7|4233.85|4233.45|212
1620414500000|2021-05-07 19:08:20|4234.1|4233.7|4234.1|4233.7|4234.35|4233.95|4234.1|4233.7|249
1620414510000|2021-05-07 19:08:30|||||||||193
1620414520000|2021-05-07 19:08:40|4233.97|4233.57|4233.85|4233.45|4234.22|4233.82|4233.85|4233.45|272
1620414530000|2021-05-07 19:08:50|4233.97|4233.57|4233.85|4233.45|4234.1|4233.7|4233.85|4233.45|107
1620414540000|2021-05-07 19:09:00|4234.1|4233.7|4234.1|4233.7|4234.35|4233.95|4234.1|4233.7|427
1620414550000|2021-05-07 19:09:10|4234.22|4233.82|4234.1|4233.7|4234.22|4233.82|4233.97|4233.57|222
1620414560000|2021-05-07 19:09:20|4234.35|4233.95|4234.1|4233.7|4234.35|4233.95|4234.1|4233.7|160
1620414570000|2021-05-07 19:09:30|4233.85|4233.45|4234.1|4233.7|4234.35|4233.95|4233.72|4233.32|703
1620414580000|2021-05-07 19:09:40|4234.22|4233.82|4235.1|4234.7|4235.1|4234.7|4234.22|4233.82|897
1620414590000|2021-05-07 19:09:50|4235.35|4234.95|4234.85|4234.45|4235.35|4234.95|4234.85|4234.45|590
1620414600000|2021-05-07 19:10:00|4234.97|4234.57|4234.6|4234.2|4235.1|4234.7|4234.35|4233.95|889
1620414610000|2021-05-07 19:10:10|4234.72|4234.32|4234.35|4233.95|4234.72|4234.32|4234.1|4233.7|286
1620414620000|2021-05-07 19:10:20|4234.1|4233.7|4234.1|4233.7|4234.35|4233.95|4234.1|4233.7|347
1620414630000|2021-05-07 19:10:30|4234.22|4233.82|4233.85|4233.45|4234.35|4233.95|4233.85|4233.45|424
1620414640000|2021-05-07 19:10:40|4233.6|4233.2|4233.35|4232.95|4233.85|4233.45|4233.35|4232.95|583
1620414650000|2021-05-07 19:10:50|4233.1|4232.7|4233.6|4233.2|4233.6|4233.2|4233.1|4232.7|526
1620414660000|2021-05-07 19:11:00|4233.85|4233.45|4234.1|4233.7|4234.1|4233.7|4233.85|4233.45|188
1620414670000|2021-05-07 19:11:10|4233.85|4233.45|4234.1|4233.7|4234.1|4233.7|4233.85|4233.45|146
1620414680000|2021-05-07 19:11:20|4234.35|4233.95|4234.35|4233.95|4234.35|4233.95|4234.35|4233.95|81
1620414690000|2021-05-07 19:11:30|||||||||115
1620414700000|2021-05-07 19:11:40|4234.47|4234.07|4234.35|4233.95|4234.47|4234.07|4234.35|4233.95|196
1620414710000|2021-05-07 19:11:50|4234.47|4234.07|4234.85|4234.45|4234.85|4234.45|4234.35|4233.95|420
1620414720000|2021-05-07 19:12:00|4234.72|4234.32|4234.85|4234.45|4234.85|4234.45|4234.6|4234.2|206
1620414730000|2021-05-07 19:12:10|4235.35|4234.95|4234.85|4234.45|4235.35|4234.95|4234.85|4234.45|954
1620414740000|2021-05-07 19:12:20|4235.1|4234.7|4235.1|4234.7|4235.1|4234.7|4234.6|4234.2|652
1620414750000|2021-05-07 19:12:30|4235.35|4234.95|4235.1|4234.7|4235.35|4234.95|4235.1|4234.7|177
1620414760000|2021-05-07 19:12:40|4235.22|4234.82|4235.35|4234.95|4235.6|4235.2|4235.1|4234.7|334
1620414770000|2021-05-07 19:12:50|4235.22|4234.82|4235.6|4235.2|4235.6|4235.2|4235.1|4234.7|308
1620414780000|2021-05-07 19:13:00|4235.35|4234.95|4235.1|4234.7|4235.6|4235.2|4235.1|4234.7|335
1620414790000|2021-05-07 19:13:10|4235.35|4234.95|4235.1|4234.7|4235.35|4234.95|4234.85|4234.45|300
1620414800000|2021-05-07 19:13:20|4235.35|4234.95|4235.35|4234.95|4235.35|4234.95|4235.1|4234.7|187
1620414810000|2021-05-07 19:13:30|4235.22|4234.82|4235.1|4234.7|4235.35|4234.95|4235.1|4234.7|414
1620414820000|2021-05-07 19:13:40|4235.35|4234.95|4234.85|4234.45|4235.35|4234.95|4234.85|4234.45|168
1620414830000|2021-05-07 19:13:50|4234.72|4234.32|4234.6|4234.2|4234.85|4234.45|4234.6|4234.2|441
1620414840000|2021-05-07 19:14:00|4234.85|4234.45|4234.72|4234.32|4234.85|4234.45|4234.6|4234.2|270
1620414850000|2021-05-07 19:14:10|4234.6|4234.2|4234.85|4234.45|4235.1|4234.7|4234.6|4234.2|231
1620414860000|2021-05-07 19:14:20|4235.1|4234.7|4235.35|4234.95|4235.35|4234.95|4234.85|4234.45|249
1620414870000|2021-05-07 19:14:30|4235.1|4234.7|4235.1|4234.7|4235.35|4234.95|4235.1|4234.7|271
1620414880000|2021-05-07 19:14:40|4234.97|4234.57|4235.1|4234.7|4235.1|4234.7|4234.97|4234.57|252
1620414890000|2021-05-07 19:14:50|4235.35|4234.95|4235.6|4235.2|4235.6|4235.2|4235.1|4234.7|203
1620414900000|2021-05-07 19:15:00|4235.85|4235.45|4236.1|4235.7|4236.1|4235.7|4235.85|4235.45|513
1620414910000|2021-05-07 19:15:10|4236.35|4235.95|4236.1|4235.7|4236.35|4235.95|4236.1|4235.7|400
1620414920000|2021-05-07 19:15:20|4235.85|4235.45|4236.1|4235.7|4236.1|4235.7|4235.85|4235.45|277
1620414930000|2021-05-07 19:15:30|4235.97|4235.57|4236.1|4235.7|4236.1|4235.7|4235.85|4235.45|130
1620414940000|2021-05-07 19:15:40|4236.35|4235.95|4236.1|4235.7|4236.35|4235.95|4236.1|4235.7|247
1620414950000|2021-05-07 19:15:50|4236.35|4235.95|4236.1|4235.7|4236.35|4235.95|4236.1|4235.7|119
1620414960000|2021-05-07 19:16:00|4236.35|4235.95|4236.35|4235.95|4236.35|4235.95|4236.35|4235.95|390
1620414970000|2021-05-07 19:16:10|4236.6|4236.2|4236.35|4235.95|4236.6|4236.2|4236.35|4235.95|471
1620414980000|2021-05-07 19:16:20|4236.47|4236.07|4236.6|4236.2|4236.6|4236.2|4236.35|4235.95|375
1620414990000|2021-05-07 19:16:30|4237.1|4236.7|4236.85|4236.45|4237.1|4236.7|4236.6|4236.2|672
1620415000000|2021-05-07 19:16:40|4237.1|4236.7|4236.85|4236.45|4237.1|4236.7|4236.6|4236.2|249
1620415010000|2021-05-07 19:16:50|4237.1|4236.7|4237.1|4236.7|4237.22|4236.82|4236.97|4236.57|366
1620415020000|2021-05-07 19:17:00|4237.35|4236.95|4237.1|4236.7|4237.35|4236.95|4237.1|4236.7|368
1620415030000|2021-05-07 19:17:10|4236.85|4236.45|4237.1|4236.7|4237.1|4236.7|4236.85|4236.45|482
1620415040000|2021-05-07 19:17:20|4236.85|4236.45|4236.85|4236.45|4237.1|4236.7|4236.85|4236.45|370
1620415050000|2021-05-07 19:17:30|4236.6|4236.2|4236.6|4236.2|4236.6|4236.2|4236.6|4236.2|265
1620415060000|2021-05-07 19:17:40|4236.72|4236.32|4236.85|4236.45|4237.1|4236.7|4236.72|4236.32|353
1620415070000|2021-05-07 19:17:50|4236.97|4236.57|4236.85|4236.45|4237.1|4236.7|4236.85|4236.45|143
1620415080000|2021-05-07 19:18:00|4236.72|4236.32|4236.6|4236.2|4236.72|4236.32|4236.35|4235.95|241
1620415090000|2021-05-07 19:18:10|4236.35|4235.95|4236.35|4235.95|4236.6|4236.2|4236.35|4235.95|353
1620415100000|2021-05-07 19:18:20|4236.22|4235.82|4236.1|4235.7|4236.22|4235.82|4235.85|4235.45|361
1620415110000|2021-05-07 19:18:30|4236.35|4235.95|4236.1|4235.7|4236.35|4235.95|4236.1|4235.7|186
1620415120000|2021-05-07 19:18:40|||||||||221
1620415130000|2021-05-07 19:18:50|4236.35|4235.95|4236.1|4235.7|4236.35|4235.95|4236.1|4235.7|72
1620415140000|2021-05-07 19:19:00|4236.22|4235.82|4236.35|4235.95|4236.35|4235.95|4236.22|4235.82|680
1620415150000|2021-05-07 19:19:10|4236.22|4235.82|4236.1|4235.7|4236.22|4235.82|4236.1|4235.7|36
1620415160000|2021-05-07 19:19:20|4236.22|4235.82|4236.1|4235.7|4236.35|4235.95|4236.1|4235.7|286
1620415170000|2021-05-07 19:19:30|4235.85|4235.45|4235.85|4235.45|4236.1|4235.7|4235.85|4235.45|176
1620415180000|2021-05-07 19:19:40|4235.6|4235.2|4235.6|4235.2|4235.85|4235.45|4235.35|4234.95|471
1620415190000|2021-05-07 19:19:50|4235.85|4235.45|4235.6|4235.2|4235.85|4235.45|4235.6|4235.2|149
1620415200000|2021-05-07 19:20:00|4235.56|4235.16|4235.81|4235.41|4236.06|4235.66|4235.56|4235.16|434
1620415210000|2021-05-07 19:20:10|4235.56|4235.16|4235.56|4235.16|4235.56|4235.16|4235.56|4235.16|222
1620415220000|2021-05-07 19:20:20|4235.43|4235.03|4235.31|4234.91|4235.56|4235.16|4235.31|4234.91|411
1620415230000|2021-05-07 19:20:30|4235.56|4235.16|4235.56|4235.16|4235.56|4235.16|4235.06|4234.66|353
1620415240000|2021-05-07 19:20:40|4235.81|4235.41|4235.31|4234.91|4235.81|4235.41|4235.31|4234.91|219
1620415250000|2021-05-07 19:20:50|4235.06|4234.66|4235.56|4235.16|4235.56|4235.16|4235.06|4234.66|292
1620415260000|2021-05-07 19:21:00|4235.68|4235.28|4236.56|4236.16|4236.68|4236.28|4235.68|4235.28|842
1620415270000|2021-05-07 19:21:10|4236.81|4236.41|4236.31|4235.91|4236.81|4236.41|4236.31|4235.91|453
1620415280000|2021-05-07 19:21:20|4236.56|4236.16|4236.56|4236.16|4236.56|4236.16|4236.43|4236.03|294
1620415290000|2021-05-07 19:21:30|4236.43|4236.03|4236.56|4236.16|4236.56|4236.16|4236.31|4235.91|167
1620415300000|2021-05-07 19:21:40|4236.31|4235.91|4236.56|4236.16|4236.81|4236.41|4236.31|4235.91|235
1620415310000|2021-05-07 19:21:50|||||||||162
1620415320000|2021-05-07 19:22:00|4236.43|4236.03|4237.31|4236.91|4237.31|4236.91|4236.43|4236.03|637
1620415330000|2021-05-07 19:22:10|4237.06|4236.66|4237.31|4236.91|4237.31|4236.91|4237.06|4236.66|466
1620415340000|2021-05-07 19:22:20|4237.06|4236.66|4237.31|4236.91|4237.31|4236.91|4237.06|4236.66|134
1620415350000|2021-05-07 19:22:30|||||||||16
1620415360000|2021-05-07 19:22:40|4237.06|4236.66|4237.06|4236.66|4237.06|4236.66|4237.06|4236.66|134
1620415370000|2021-05-07 19:22:50|4237.31|4236.91|4237.56|4237.16|4237.81|4237.41|4237.31|4236.91|475
1620415380000|2021-05-07 19:23:00|4237.81|4237.41|4237.56|4237.16|4237.81|4237.41|4237.56|4237.16|647
1620415390000|2021-05-07 19:23:10|4237.31|4236.91|4237.31|4236.91|4237.31|4236.91|4237.31|4236.91|161
1620415400000|2021-05-07 19:23:20|4237.43|4237.03|4237.56|4237.16|4237.56|4237.16|4237.31|4236.91|186
1620415410000|2021-05-07 19:23:30|4237.43|4237.03|4237.56|4237.16|4237.56|4237.16|4237.43|4237.03|131
1620415420000|2021-05-07 19:23:40|4237.43|4237.03|4237.81|4237.41|4237.81|4237.41|4237.43|4237.03|263
1620415430000|2021-05-07 19:23:50|4238.06|4237.66|4238.06|4237.66|4238.31|4237.91|4237.81|4237.41|438
1620415440000|2021-05-07 19:24:00|4237.81|4237.41|4237.81|4237.41|4238.06|4237.66|4237.56|4237.16|441
1620415450000|2021-05-07 19:24:10|4237.56|4237.16|4237.31|4236.91|4237.81|4237.41|4237.31|4236.91|284
1620415460000|2021-05-07 19:24:20|4237.18|4236.78|4236.31|4235.91|4237.18|4236.78|4236.06|4235.66|3730
1620415470000|2021-05-07 19:24:30|4236.18|4235.78|4235.81|4235.41|4236.31|4235.91|4235.81|4235.41|619
1620415480000|2021-05-07 19:24:40|4236.06|4235.66|4236.06|4235.66|4236.31|4235.91|4235.81|4235.41|377
1620415490000|2021-05-07 19:24:50|4235.81|4235.41|4236.06|4235.66|4236.06|4235.66|4235.81|4235.41|303
1620415500000|2021-05-07 19:25:00|4236.31|4235.91|4236.56|4236.16|4236.56|4236.16|4236.06|4235.66|381
1620415510000|2021-05-07 19:25:10|4236.31|4235.91|4236.56|4236.16|4236.56|4236.16|4236.31|4235.91|198
1620415520000|2021-05-07 19:25:20|4236.43|4236.03|4236.06|4235.66|4236.56|4236.16|4235.81|4235.41|210
1620415530000|2021-05-07 19:25:30|4236.31|4235.91|4235.81|4235.41|4236.31|4235.91|4235.81|4235.41|267
1620415540000|2021-05-07 19:25:40|4235.93|4235.53|4235.81|4235.41|4236.06|4235.66|4235.81|4235.41|208
1620415550000|2021-05-07 19:25:50|4235.56|4235.16|4235.81|4235.41|4235.81|4235.41|4235.56|4235.16|225
1620415560000|2021-05-07 19:26:00|4235.56|4235.16|4236.06|4235.66|4236.06|4235.66|4235.56|4235.16|803
1620415570000|2021-05-07 19:26:10|4236.18|4235.78|4235.56|4235.16|4236.18|4235.78|4235.56|4235.16|567
1620415580000|2021-05-07 19:26:20|4235.81|4235.41|4235.56|4235.16|4235.81|4235.41|4235.56|4235.16|182
1620415590000|2021-05-07 19:26:30|4235.43|4235.03|4235.31|4234.91|4235.56|4235.16|4235.06|4234.66|439
1620415600000|2021-05-07 19:26:40|4235.56|4235.16|4234.56|4234.16|4235.56|4235.16|4234.56|4234.16|1112
1620415610000|2021-05-07 19:26:50|4234.81|4234.41|4234.56|4234.16|4235.06|4234.66|4234.56|4234.16|545
1620415620000|2021-05-07 19:27:00|4234.81|4234.41|4235.56|4235.16|4235.56|4235.16|4234.81|4234.41|596
1620415630000|2021-05-07 19:27:10|4235.31|4234.91|4235.31|4234.91|4235.31|4234.91|4235.31|4234.91|103
1620415640000|2021-05-07 19:27:20|4235.18|4234.78|4234.81|4234.41|4235.18|4234.78|4234.81|4234.41|283
1620415650000|2021-05-07 19:27:30|4235.06|4234.66|4234.81|4234.41|4235.06|4234.66|4234.56|4234.16|257
1620415660000|2021-05-07 19:27:40|4234.68|4234.28|4234.81|4234.41|4234.81|4234.41|4234.56|4234.16|231
1620415670000|2021-05-07 19:27:50|4234.68|4234.28|4234.56|4234.16|4234.81|4234.41|4234.56|4234.16|155
1620415680000|2021-05-07 19:28:00|4234.81|4234.41|4234.56|4234.16|4234.81|4234.41|4234.56|4234.16|296
1620415690000|2021-05-07 19:28:10|4234.81|4234.41|4234.81|4234.41|4234.81|4234.41|4234.81|4234.41|113
1620415700000|2021-05-07 19:28:20|4234.93|4234.53|4235.43|4235.03|4235.56|4235.16|4234.93|4234.53|458
1620415710000|2021-05-07 19:28:30|4235.56|4235.16|4235.06|4234.66|4235.56|4235.16|4235.06|4234.66|275
1620415720000|2021-05-07 19:28:40|4235.18|4234.78|4235.06|4234.66|4235.31|4234.91|4235.06|4234.66|182
1620415730000|2021-05-07 19:28:50|4234.93|4234.53|4235.06|4234.66|4235.06|4234.66|4234.81|4234.41|296
1620415740000|2021-05-07 19:29:00|4235.31|4234.91|4235.31|4234.91|4235.31|4234.91|4235.06|4234.66|226
1620415750000|2021-05-07 19:29:10|4235.06|4234.66|4235.56|4235.16|4235.56|4235.16|4235.06|4234.66|158
1620415760000|2021-05-07 19:29:20|4235.81|4235.41|4236.06|4235.66|4236.06|4235.66|4235.56|4235.16|318
1620415770000|2021-05-07 19:29:30|4235.93|4235.53|4235.93|4235.53|4236.06|4235.66|4235.81|4235.41|397
1620415780000|2021-05-07 19:29:40|4235.81|4235.41|4236.06|4235.66|4236.06|4235.66|4235.56|4235.16|254
1620415790000|2021-05-07 19:29:50|4235.81|4235.41|4235.81|4235.41|4235.81|4235.41|4235.81|4235.41|141
1620415800000|2021-05-07 19:30:00|4236.06|4235.66|4237.31|4236.91|4238.31|4237.91|4235.81|4235.41|2220
1620415810000|2021-05-07 19:30:10|4237.06|4236.66|4236.06|4235.66|4237.06|4236.66|4236.06|4235.66|675
1620415820000|2021-05-07 19:30:20|4235.56|4235.16|4235.56|4235.16|4235.56|4235.16|4235.06|4234.66|892
1620415830000|2021-05-07 19:30:30|4235.43|4235.03|4234.56|4234.16|4235.81|4235.41|4234.56|4234.16|858
1620415840000|2021-05-07 19:30:40|4234.68|4234.28|4234.81|4234.41|4235.31|4234.91|4234.56|4234.16|1068
1620415850000|2021-05-07 19:30:50|4235.06|4234.66|4234.56|4234.16|4235.06|4234.66|4234.56|4234.16|308
1620415860000|2021-05-07 19:31:00|4234.81|4234.41|4235.31|4234.91|4235.31|4234.91|4234.81|4234.41|442
1620415870000|2021-05-07 19:31:10|4235.56|4235.16|4235.56|4235.16|4235.56|4235.16|4235.31|4234.91|303
1620415880000|2021-05-07 19:31:20|4235.43|4235.03|4235.56|4235.16|4236.06|4235.66|4235.43|4235.03|733
1620415890000|2021-05-07 19:31:30|4236.31|4235.91|4236.06|4235.66|4236.31|4235.91|4236.06|4235.66|477
1620415900000|2021-05-07 19:31:40|4235.93|4235.53|4235.56|4235.16|4236.06|4235.66|4235.56|4235.16|598
1620415910000|2021-05-07 19:31:50|4235.81|4235.41|4236.06|4235.66|4236.06|4235.66|4235.31|4234.91|627
1620415920000|2021-05-07 19:32:00|4236.31|4235.91|4236.81|4236.41|4237.06|4236.66|4235.81|4235.41|1056
1620415930000|2021-05-07 19:32:10|4237.06|4236.66|4235.81|4235.41|4237.06|4236.66|4235.81|4235.41|469
1620415940000|2021-05-07 19:32:20|4235.56|4235.16|4236.56|4236.16|4236.56|4236.16|4235.56|4235.16|432
1620415950000|2021-05-07 19:32:30|4236.81|4236.41|4236.81|4236.41|4236.81|4236.41|4236.56|4236.16|388
1620415960000|2021-05-07 19:32:40|4236.56|4236.16|4236.81|4236.41|4236.81|4236.41|4236.56|4236.16|206
1620415970000|2021-05-07 19:32:50|4236.56|4236.16|4236.56|4236.16|4236.81|4236.41|4236.43|4236.03|406
1620415980000|2021-05-07 19:33:00|4236.43|4236.03|4235.93|4235.53|4236.56|4236.16|4235.81|4235.41|625
1620415990000|2021-05-07 19:33:10|4236.06|4235.66|4237.06|4236.66|4237.06|4236.66|4236.06|4235.66|522
1620416000000|2021-05-07 19:33:20|4236.81|4236.41|4236.06|4235.66|4237.06|4236.66|4236.06|4235.66|386
1620416010000|2021-05-07 19:33:30|4236.31|4235.91|4236.06|4235.66|4236.31|4235.91|4235.81|4235.41|240
1620416020000|2021-05-07 19:33:40|4236.31|4235.91|4236.31|4235.91|4236.56|4236.16|4236.06|4235.66|559
1620416030000|2021-05-07 19:33:50|4236.56|4236.16|4236.81|4236.41|4236.81|4236.41|4236.31|4235.91|574
1620416040000|2021-05-07 19:34:00|4237.06|4236.66|4236.81|4236.41|4237.31|4236.91|4236.56|4236.16|836
1620416050000|2021-05-07 19:34:10|4237.06|4236.66|4237.06|4236.66|4237.31|4236.91|4236.81|4236.41|275
1620416060000|2021-05-07 19:34:20|4236.93|4236.53|4236.81|4236.41|4237.06|4236.66|4236.81|4236.41|218
1620416070000|2021-05-07 19:34:30|4236.56|4236.16|4236.81|4236.41|4236.81|4236.41|4236.56|4236.16|194
1620416080000|2021-05-07 19:34:40|4236.56|4236.16|4235.56|4235.16|4236.56|4236.16|4235.56|4235.16|462
1620416090000|2021-05-07 19:34:50|4235.68|4235.28|4235.81|4235.41|4236.06|4235.66|4235.56|4235.16|538
1620416100000|2021-05-07 19:35:00|4235.68|4235.28|4235.56|4235.16|4235.81|4235.41|4235.56|4235.16|455
1620416110000|2021-05-07 19:35:10|4235.81|4235.41|4235.56|4235.16|4235.81|4235.41|4235.31|4234.91|446
1620416120000|2021-05-07 19:35:20|4235.31|4234.91|4235.06|4234.66|4235.31|4234.91|4234.81|4234.41|909
1620416130000|2021-05-07 19:35:30|4235.31|4234.91|4235.06|4234.66|4235.31|4234.91|4235.06|4234.66|166
1620416140000|2021-05-07 19:35:40|4234.93|4234.53|4235.06|4234.66|4235.56|4235.16|4234.81|4234.41|384
1620416150000|2021-05-07 19:35:50|4235.31|4234.91|4235.31|4234.91|4235.31|4234.91|4235.06|4234.66|111
1620416160000|2021-05-07 19:36:00|4235.56|4235.16|4235.81|4235.41|4236.31|4235.91|4235.56|4235.16|755
1620416170000|2021-05-07 19:36:10|4235.56|4235.16|4236.31|4235.91|4236.31|4235.91|4235.56|4235.16|658
1620416180000|2021-05-07 19:36:20|4236.18|4235.78|4235.56|4235.16|4236.18|4235.78|4235.56|4235.16|217
1620416190000|2021-05-07 19:36:30|4235.81|4235.41|4235.56|4235.16|4235.81|4235.41|4235.56|4235.16|197
1620416200000|2021-05-07 19:36:40|4235.68|4235.28|4236.06|4235.66|4236.31|4235.91|4235.56|4235.16|858
1620416210000|2021-05-07 19:36:50|4236.31|4235.91|4236.56|4236.16|4236.81|4236.41|4236.06|4235.66|587
1620416220000|2021-05-07 19:37:00|4236.31|4235.91|4236.56|4236.16|4237.06|4236.66|4236.31|4235.91|959
1620416230000|2021-05-07 19:37:10|4236.81|4236.41|4236.81|4236.41|4236.81|4236.41|4236.31|4235.91|520
1620416240000|2021-05-07 19:37:20|4236.68|4236.28|4236.81|4236.41|4236.81|4236.41|4236.06|4235.66|354
1620416250000|2021-05-07 19:37:30|4236.56|4236.16|4236.93|4236.53|4237.06|4236.66|4236.56|4236.16|226
1620416260000|2021-05-07 19:37:40|4237.06|4236.66|4236.81|4236.41|4237.06|4236.66|4236.81|4236.41|266
1620416270000|2021-05-07 19:37:50|4237.06|4236.66|4236.81|4236.41|4237.06|4236.66|4236.68|4236.28|328
1620416280000|2021-05-07 19:38:00|4236.56|4236.16|4236.56|4236.16|4236.81|4236.41|4236.56|4236.16|257
1620416290000|2021-05-07 19:38:10|4236.43|4236.03|4235.56|4235.16|4236.43|4236.03|4235.56|4235.16|540
1620416300000|2021-05-07 19:38:20|4235.43|4235.03|4235.06|4234.66|4235.56|4235.16|4235.06|4234.66|510
1620416310000|2021-05-07 19:38:30|4235.18|4234.78|4234.93|4234.53|4235.31|4234.91|4234.81|4234.41|405
1620416320000|2021-05-07 19:38:40|4235.06|4234.66|4235.06|4234.66|4235.31|4234.91|4234.56|4234.16|485
1620416330000|2021-05-07 19:38:50|4234.93|4234.53|4234.06|4233.66|4235.06|4234.66|4234.06|4233.66|820
1620416340000|2021-05-07 19:39:00|4233.81|4233.41|4234.31|4233.91|4234.31|4233.91|4233.81|4233.41|485
1620416350000|2021-05-07 19:39:10|4234.18|4233.78|4234.06|4233.66|4234.31|4233.91|4233.81|4233.41|592
1620416360000|2021-05-07 19:39:20|4233.81|4233.41|4234.31|4233.91|4234.31|4233.91|4233.81|4233.41|332
1620416370000|2021-05-07 19:39:30|4234.18|4233.78|4234.56|4234.16|4234.81|4234.41|4234.06|4233.66|517
1620416380000|2021-05-07 19:39:40|4234.81|4234.41|4234.81|4234.41|4235.31|4234.91|4234.56|4234.16|548
1620416390000|2021-05-07 19:39:50|4234.68|4234.28|4235.06|4234.66|4235.31|4234.91|4234.56|4234.16|356
1620416400000|2021-05-07 19:40:00|4235.18|4234.78|4235.31|4234.91|4235.56|4235.16|4234.81|4234.41|394
1620416410000|2021-05-07 19:40:10|4235.18|4234.78|4236.06|4235.66|4236.31|4235.91|4235.06|4234.66|637
1620416420000|2021-05-07 19:40:20|4235.81|4235.41|4236.06|4235.66|4236.06|4235.66|4235.68|4235.28|497
1620416430000|2021-05-07 19:40:30|4236.31|4235.91|4236.06|4235.66|4236.31|4235.91|4235.81|4235.41|336
1620416440000|2021-05-07 19:40:40|4235.81|4235.41|4235.56|4235.16|4236.06|4235.66|4235.56|4235.16|273
1620416450000|2021-05-07 19:40:50|4235.81|4235.41|4235.56|4235.16|4235.81|4235.41|4235.56|4235.16|253
1620416460000|2021-05-07 19:41:00|4235.31|4234.91|4235.31|4234.91|4235.56|4235.16|4235.31|4234.91|554
1620416470000|2021-05-07 19:41:10|4235.06|4234.66|4235.18|4234.78|4235.31|4234.91|4234.81|4234.41|206
1620416480000|2021-05-07 19:41:20|4235.06|4234.66|4234.81|4234.41|4235.31|4234.91|4234.81|4234.41|365
1620416490000|2021-05-07 19:41:30|4234.93|4234.53|4234.31|4233.91|4235.06|4234.66|4234.06|4233.66|828
1620416500000|2021-05-07 19:41:40|4234.06|4233.66|4234.31|4233.91|4234.56|4234.16|4234.06|4233.66|366
1620416510000|2021-05-07 19:41:50|4234.06|4233.66|4234.56|4234.16|4234.56|4234.16|4234.06|4233.66|399
1620416520000|2021-05-07 19:42:00|4234.68|4234.28|4234.81|4234.41|4234.81|4234.41|4234.56|4234.16|399
1620416530000|2021-05-07 19:42:10|4235.06|4234.66|4234.18|4233.78|4235.06|4234.66|4234.18|4233.78|502
1620416540000|2021-05-07 19:42:20|4234.06|4233.66|4233.56|4233.16|4234.06|4233.66|4233.56|4233.16|431
1620416550000|2021-05-07 19:42:30|4233.31|4232.91|4233.56|4233.16|4233.56|4233.16|4233.31|4232.91|477
1620416560000|2021-05-07 19:42:40|4233.31|4232.91|4233.56|4233.16|4233.56|4233.16|4233.31|4232.91|394
1620416570000|2021-05-07 19:42:50|4233.43|4233.03|4233.31|4232.91|4233.56|4233.16|4233.06|4232.66|362
1620416580000|2021-05-07 19:43:00|4233.56|4233.16|4234.06|4233.66|4234.06|4233.66|4233.31|4232.91|518
1620416590000|2021-05-07 19:43:10|4234.18|4233.78|4234.06|4233.66|4234.18|4233.78|4233.81|4233.41|390
1620416600000|2021-05-07 19:43:20|4233.93|4233.53|4234.06|4233.66|4234.31|4233.91|4233.81|4233.41|300
1620416610000|2021-05-07 19:43:30|4234.18|4233.78|4234.06|4233.66|4234.31|4233.91|4234.06|4233.66|130
1620416620000|2021-05-07 19:43:40|4234.31|4233.91|4234.31|4233.91|4234.56|4234.16|4234.31|4233.91|496
1620416630000|2021-05-07 19:43:50|4234.06|4233.66|4233.81|4233.41|4234.31|4233.91|4233.81|4233.41|307
1620416640000|2021-05-07 19:44:00|4233.93|4233.53|4234.31|4233.91|4234.31|4233.91|4233.93|4233.53|413
1620416650000|2021-05-07 19:44:10|4234.18|4233.78|4234.06|4233.66|4234.18|4233.78|4233.81|4233.41|176
1620416660000|2021-05-07 19:44:20|4233.81|4233.41|4233.56|4233.16|4233.81|4233.41|4233.56|4233.16|394
1620416670000|2021-05-07 19:44:30|4233.81|4233.41|4233.56|4233.16|4233.81|4233.41|4233.56|4233.16|358
1620416680000|2021-05-07 19:44:40|4233.43|4233.03|4233.56|4233.16|4233.56|4233.16|4233.31|4232.91|168
1620416690000|2021-05-07 19:44:50|4233.31|4232.91|4233.56|4233.16|4233.81|4233.41|4233.31|4232.91|652
1620416700000|2021-05-07 19:45:00|4233.06|4232.66|4233.31|4232.91|4233.56|4233.16|4233.06|4232.66|804
1620416710000|2021-05-07 19:45:10|4233.56|4233.16|4233.81|4233.41|4233.81|4233.41|4233.56|4233.16|431
1620416720000|2021-05-07 19:45:20|4234.06|4233.66|4234.06|4233.66|4234.06|4233.66|4234.06|4233.66|269
1620416730000|2021-05-07 19:45:30|4234.56|4234.16|4234.56|4234.16|4234.81|4234.41|4234.31|4233.91|783
1620416740000|2021-05-07 19:45:40|4234.81|4234.41|4234.31|4233.91|4235.06|4234.66|4234.31|4233.91|633
1620416750000|2021-05-07 19:45:50|4234.06|4233.66|4233.81|4233.41|4234.31|4233.91|4233.56|4233.16|950
1620416760000|2021-05-07 19:46:00|4233.68|4233.28|4234.31|4233.91|4234.31|4233.91|4233.56|4233.16|312
1620416770000|2021-05-07 19:46:10|4234.06|4233.66|4234.06|4233.66|4234.06|4233.66|4234.06|4233.66|202
1620416780000|2021-05-07 19:46:20|4233.93|4233.53|4234.06|4233.66|4234.31|4233.91|4233.93|4233.53|187
1620416790000|2021-05-07 19:46:30|4233.93|4233.53|4234.06|4233.66|4234.31|4233.91|4233.81|4233.41|229
1620416800000|2021-05-07 19:46:40|4234.18|4233.78|4233.81|4233.41|4234.18|4233.78|4233.56|4233.16|204
1620416810000|2021-05-07 19:46:50|4233.68|4233.28|4233.31|4232.91|4233.68|4233.28|4233.31|4232.91|350
1620416820000|2021-05-07 19:47:00|4233.06|4232.66|4232.81|4232.41|4233.06|4232.66|4232.56|4232.16|798
1620416830000|2021-05-07 19:47:10|4232.56|4232.16|4232.56|4232.16|4232.81|4232.41|4232.56|4232.16|1151
1620416840000|2021-05-07 19:47:20|4232.81|4232.41|4232.81|4232.41|4232.81|4232.41|4232.81|4232.41|280
1620416850000|2021-05-07 19:47:30|4232.56|4232.16|4232.56|4232.16|4232.56|4232.16|4232.31|4231.91|707
1620416860000|2021-05-07 19:47:40|4232.31|4231.91|4232.56|4232.16|4232.56|4232.16|4232.31|4231.91|833
1620416870000|2021-05-07 19:47:50|4232.43|4232.03|4232.31|4231.91|4232.56|4232.16|4232.31|4231.91|577
1620416880000|2021-05-07 19:48:00|||||||||192
1620416890000|2021-05-07 19:48:10|4232.56|4232.16|4232.31|4231.91|4232.56|4232.16|4232.31|4231.91|1347
1620416900000|2021-05-07 19:48:20|4231.81|4231.41|4233.06|4232.66|4233.06|4232.66|4231.81|4231.41|2775
1620416910000|2021-05-07 19:48:30|4232.81|4232.41|4233.06|4232.66|4233.31|4232.91|4232.81|4232.41|898
1620416920000|2021-05-07 19:48:40|4232.81|4232.41|4233.06|4232.66|4233.31|4232.91|4232.81|4232.41|1289
1620416930000|2021-05-07 19:48:50|4233.31|4232.91|4233.56|4233.16|4233.56|4233.16|4232.81|4232.41|1537
1620416940000|2021-05-07 19:49:00|4233.81|4233.41|4234.56|4234.16|4234.81|4234.41|4233.31|4232.91|972
1620416950000|2021-05-07 19:49:10|4234.43|4234.03|4234.31|4233.91|4234.56|4234.16|4233.81|4233.41|585
1620416960000|2021-05-07 19:49:20|4234.56|4234.16|4235.06|4234.66|4235.06|4234.66|4234.56|4234.16|599
1620416970000|2021-05-07 19:49:30|4235.31|4234.91|4235.06|4234.66|4235.31|4234.91|4235.06|4234.66|954
1620416980000|2021-05-07 19:49:40|4235.31|4234.91|4236.06|4235.66|4236.06|4235.66|4235.06|4234.66|750
1620416990000|2021-05-07 19:49:50|4236.31|4235.91|4236.31|4235.91|4236.56|4236.16|4236.31|4235.91|629
1620417000000|2021-05-07 19:50:00|4236.81|4236.41|4235.31|4234.91|4237.06|4236.66|4235.18|4234.78|2776
1620417010000|2021-05-07 19:50:10|4235.18|4234.78|4234.56|4234.16|4235.31|4234.91|4233.56|4233.16|1753
1620417020000|2021-05-07 19:50:20|4234.81|4234.41|4235.56|4235.16|4236.06|4235.66|4234.31|4233.91|754
1620417030000|2021-05-07 19:50:30|4235.43|4235.03|4235.81|4235.41|4236.06|4235.66|4235.43|4235.03|500
1620417040000|2021-05-07 19:50:40|4236.06|4235.66|4236.31|4235.91|4236.56|4236.16|4235.81|4235.41|963
1620417050000|2021-05-07 19:50:50|4236.06|4235.66|4236.06|4235.66|4236.56|4236.16|4235.81|4235.41|664
1620417060000|2021-05-07 19:51:00|4236.56|4236.16|4235.56|4235.16|4236.56|4236.16|4235.56|4235.16|798
1620417070000|2021-05-07 19:51:10|4235.81|4235.41|4236.06|4235.66|4236.06|4235.66|4235.56|4235.16|769
1620417080000|2021-05-07 19:51:20|4235.93|4235.53|4235.81|4235.41|4236.06|4235.66|4235.81|4235.41|543
1620417090000|2021-05-07 19:51:30|4235.31|4234.91|4236.31|4235.91|4236.56|4236.16|4235.31|4234.91|736
1620417100000|2021-05-07 19:51:40|4236.56|4236.16|4236.56|4236.16|4236.56|4236.16|4236.31|4235.91|636
1620417110000|2021-05-07 19:51:50|4236.31|4235.91|4235.81|4235.41|4236.31|4235.91|4235.56|4235.16|664
1620417120000|2021-05-07 19:52:00|4235.56|4235.16|4235.06|4234.66|4235.81|4235.41|4235.06|4234.66|625
1620417130000|2021-05-07 19:52:10|4235.31|4234.91|4235.56|4235.16|4235.56|4235.16|4235.31|4234.91|511
1620417140000|2021-05-07 19:52:20|4235.31|4234.91|4236.31|4235.91|4236.31|4235.91|4235.31|4234.91|822
1620417150000|2021-05-07 19:52:30|4236.18|4235.78|4236.06|4235.66|4236.18|4235.78|4235.81|4235.41|526
1620417160000|2021-05-07 19:52:40|4235.93|4235.53|4236.06|4235.66|4236.31|4235.91|4235.81|4235.41|447
1620417170000|2021-05-07 19:52:50|4235.93|4235.53|4235.56|4235.16|4236.06|4235.66|4235.56|4235.16|636
1620417180000|2021-05-07 19:53:00|4235.81|4235.41|4235.31|4234.91|4235.81|4235.41|4235.18|4234.78|587
1620417190000|2021-05-07 19:53:10|4235.06|4234.66|4235.06|4234.66|4235.31|4234.91|4234.81|4234.41|618
1620417200000|2021-05-07 19:53:20|4235.31|4234.91|4234.81|4234.41|4235.31|4234.91|4234.81|4234.41|550
1620417210000|2021-05-07 19:53:30|4234.93|4234.53|4235.31|4234.91|4235.31|4234.91|4234.81|4234.41|645
1620417220000|2021-05-07 19:53:40|4235.18|4234.78|4234.06|4233.66|4235.18|4234.78|4234.06|4233.66|658
1620417230000|2021-05-07 19:53:50|4234.31|4233.91|4234.56|4234.16|4234.81|4234.41|4234.06|4233.66|721
1620417240000|2021-05-07 19:54:00|4234.81|4234.41|4234.68|4234.28|4235.06|4234.66|4234.68|4234.28|709
1620417250000|2021-05-07 19:54:10|4234.56|4234.16|4234.43|4234.03|4234.81|4234.41|4234.31|4233.91|417
1620417260000|2021-05-07 19:54:20|4234.56|4234.16|4234.56|4234.16|4234.81|4234.41|4234.31|4233.91|559
1620417270000|2021-05-07 19:54:30|4234.81|4234.41|4234.06|4233.66|4234.81|4234.41|4233.81|4233.41|827
1620417280000|2021-05-07 19:54:40|4234.81|4234.41|4236.06|4235.66|4236.06|4235.66|4234.81|4234.41|1626
1620417290000|2021-05-07 19:54:50|4235.81|4235.41|4235.06|4234.66|4236.06|4235.66|4235.06|4234.66|934
1620417300000|2021-05-07 19:55:00|4235.31|4234.91|4235.56|4235.16|4236.06|4235.66|4235.31|4234.91|1253
1620417310000|2021-05-07 19:55:10|4235.81|4235.41|4235.31|4234.91|4235.81|4235.41|4235.06|4234.66|1019
1620417320000|2021-05-07 19:55:20|4235.18|4234.78|4235.06|4234.66|4235.56|4235.16|4235.06|4234.66|558
1620417330000|2021-05-07 19:55:30|4235.31|4234.91|4235.56|4235.16|4235.56|4235.16|4235.31|4234.91|388
1620417340000|2021-05-07 19:55:40|4235.81|4235.41|4235.81|4235.41|4235.81|4235.41|4235.56|4235.16|350
1620417350000|2021-05-07 19:55:50|4236.06|4235.66|4235.56|4235.16|4236.06|4235.66|4235.56|4235.16|669
1620417360000|2021-05-07 19:56:00|4235.31|4234.91|4234.56|4234.16|4235.56|4235.16|4234.56|4234.16|772
1620417370000|2021-05-07 19:56:10|4234.81|4234.41|4234.31|4233.91|4234.81|4234.41|4234.31|4233.91|598
1620417380000|2021-05-07 19:56:20|4234.56|4234.16|4234.81|4234.41|4234.81|4234.41|4234.56|4234.16|462
1620417390000|2021-05-07 19:56:30|4235.06|4234.66|4234.31|4233.91|4235.06|4234.66|4234.06|4233.66|946
1620417400000|2021-05-07 19:56:40|4234.56|4234.16|4233.81|4233.41|4234.56|4234.16|4233.81|4233.41|492
1620417410000|2021-05-07 19:56:50|4234.06|4233.66|4233.81|4233.41|4234.06|4233.66|4233.06|4232.66|1235
1620417420000|2021-05-07 19:57:00|4234.06|4233.66|4234.31|4233.91|4234.56|4234.16|4234.06|4233.66|945
1620417430000|2021-05-07 19:57:10|4234.06|4233.66|4234.06|4233.66|4234.31|4233.91|4233.81|4233.41|926
1620417440000|2021-05-07 19:57:20|4233.93|4233.53|4234.56|4234.16|4234.81|4234.41|4233.81|4233.41|514
1620417450000|2021-05-07 19:57:30|4234.31|4233.91|4234.81|4234.41|4235.06|4234.66|4234.31|4233.91|582
1620417460000|2021-05-07 19:57:40|4235.06|4234.66|4235.06|4234.66|4235.06|4234.66|4234.81|4234.41|953
1620417470000|2021-05-07 19:57:50|4234.81|4234.41|4235.06|4234.66|4235.06|4234.66|4234.68|4234.28|853
1620417480000|2021-05-07 19:58:00|4234.56|4234.16|4234.06|4233.66|4235.06|4234.66|4234.06|4233.66|2364
1620417490000|2021-05-07 19:58:10|4234.31|4233.91|4233.81|4233.41|4234.31|4233.91|4233.81|4233.41|1159
1620417500000|2021-05-07 19:58:20|4233.56|4233.16|4232.81|4232.41|4233.56|4233.16|4232.56|4232.16|3011
1620417510000|2021-05-07 19:58:30|4232.93|4232.53|4232.56|4232.16|4232.93|4232.53|4232.56|4232.16|816
1620417520000|2021-05-07 19:58:40|4232.31|4231.91|4232.31|4231.91|4232.56|4232.16|4232.06|4231.66|2865
1620417530000|2021-05-07 19:58:50|4232.06|4231.66|4232.31|4231.91|4232.31|4231.91|4232.06|4231.66|1600
1620417540000|2021-05-07 19:59:00|4232.56|4232.16|4232.81|4232.41|4233.31|4232.91|4232.56|4232.16|2903
1620417550000|2021-05-07 19:59:10|4232.31|4231.91|4232.56|4232.16|4232.56|4232.16|4232.31|4231.91|3399
1620417560000|2021-05-07 19:59:20|4232.31|4231.91|4232.56|4232.16|4232.56|4232.16|4232.31|4231.91|2738
1620417570000|2021-05-07 19:59:30|4232.81|4232.41|4233.31|4232.91|4233.81|4233.41|4232.81|4232.41|5343
1620417580000|2021-05-07 19:59:40|4233.56|4233.16|4232.81|4232.41|4233.56|4233.16|4232.31|4231.91|5820
1620417590000|2021-05-07 19:59:50|4232.31|4231.91|4230.81|4230.41|4232.56|4232.16|4230.31|4229.91|26678
1620417600000|2021-05-07 20:00:00|4231.06|4230.66|4232.07|4231.47|4232.32|4231.72|4230.57|4229.97|11928
1620417610000|2021-05-07 20:00:10|4231.82|4231.22|4231.82|4231.22|4232.32|4231.72|4231.82|4231.22|3610
1620417620000|2021-05-07 20:00:20|4232.32|4231.72|4232.82|4232.22|4232.82|4232.22|4232.32|4231.72|2742
1620417630000|2021-05-07 20:00:30|4233.07|4232.47|4233.32|4232.72|4233.57|4232.97|4233.07|4232.47|2060
1620417640000|2021-05-07 20:00:40|4233.07|4232.47|4232.32|4231.72|4233.32|4232.72|4232.32|4231.72|1109
1620417650000|2021-05-07 20:00:50|4232.57|4231.97|4232.07|4231.47|4232.57|4231.97|4232.07|4231.47|704
1620417660000|2021-05-07 20:01:00|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|949
1620417670000|2021-05-07 20:01:10|4232.32|4231.72|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|764
1620417680000|2021-05-07 20:01:20|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|793
1620417690000|2021-05-07 20:01:30|4232.19|4231.59|4231.82|4231.22|4232.32|4231.72|4231.82|4231.22|1105
1620417700000|2021-05-07 20:01:40|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|527
1620417710000|2021-05-07 20:01:50|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|779
1620417720000|2021-05-07 20:02:00|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|1616
1620417730000|2021-05-07 20:02:10|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|365
1620417740000|2021-05-07 20:02:20|||||||||892
1620417750000|2021-05-07 20:02:30|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|293
1620417760000|2021-05-07 20:02:40|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|753
1620417770000|2021-05-07 20:02:50|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|357
1620417780000|2021-05-07 20:03:00|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|566
1620417790000|2021-05-07 20:03:10|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|127
1620417800000|2021-05-07 20:03:20|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|420
1620417810000|2021-05-07 20:03:30|4232.57|4231.97|4232.57|4231.97|4232.82|4232.22|4232.57|4231.97|520
1620417820000|2021-05-07 20:03:40|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|481
1620417830000|2021-05-07 20:03:50|||||||||81
1620417840000|2021-05-07 20:04:00|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|353
1620417850000|2021-05-07 20:04:10|||||||||254
1620417860000|2021-05-07 20:04:20|||||||||109
1620417870000|2021-05-07 20:04:30|||||||||121
1620417880000|2021-05-07 20:04:40|4232.94|4232.34|4232.82|4232.22|4232.94|4232.34|4232.82|4232.22|558
1620417890000|2021-05-07 20:04:50|||||||||28
1620417900000|2021-05-07 20:05:00|||||||||1230
1620417910000|2021-05-07 20:05:10|||||||||327
1620417920000|2021-05-07 20:05:20|||||||||877
1620417930000|2021-05-07 20:05:30|||||||||123
1620417940000|2021-05-07 20:05:40|4233.07|4232.47|4233.32|4232.72|4233.57|4232.97|4233.07|4232.47|1446
1620417950000|2021-05-07 20:05:50|||||||||323
1620417960000|2021-05-07 20:06:00|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|268
1620417970000|2021-05-07 20:06:10|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|515
1620417980000|2021-05-07 20:06:20|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|399
1620417990000|2021-05-07 20:06:30|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|430
1620418000000|2021-05-07 20:06:40|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|569
1620418010000|2021-05-07 20:06:50|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|121
1620418020000|2021-05-07 20:07:00|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|430
1620418030000|2021-05-07 20:07:10|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|197
1620418040000|2021-05-07 20:07:20|||||||||239
1620418050000|2021-05-07 20:07:30|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|192
1620418060000|2021-05-07 20:07:40|||||||||125
1620418070000|2021-05-07 20:07:50|||||||||178
1620418080000|2021-05-07 20:08:00|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|231
1620418090000|2021-05-07 20:08:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|289
1620418100000|2021-05-07 20:08:20|||||||||140
1620418110000|2021-05-07 20:08:30|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|562
1620418120000|2021-05-07 20:08:40|||||||||68
1620418130000|2021-05-07 20:08:50|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|137
1620418140000|2021-05-07 20:09:00|||||||||223
1620418150000|2021-05-07 20:09:10|||||||||445
1620418160000|2021-05-07 20:09:20|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|255
1620418170000|2021-05-07 20:09:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|160
1620418180000|2021-05-07 20:09:40|||||||||110
1620418190000|2021-05-07 20:09:50|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|166
1620418200000|2021-05-07 20:10:00|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|626
1620418210000|2021-05-07 20:10:10|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|373
1620418220000|2021-05-07 20:10:20|||||||||197
1620418230000|2021-05-07 20:10:30|||||||||44
1620418240000|2021-05-07 20:10:40|||||||||22
1620418250000|2021-05-07 20:10:50|4234.57|4233.97|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|355
1620418260000|2021-05-07 20:11:00|4234.32|4233.72|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|505
1620418270000|2021-05-07 20:11:10|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|121
1620418280000|2021-05-07 20:11:20|||||||||9
1620418290000|2021-05-07 20:11:30|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|367
1620418300000|2021-05-07 20:11:40|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|488
1620418310000|2021-05-07 20:11:50|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|295
1620418320000|2021-05-07 20:12:00|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|246
1620418330000|2021-05-07 20:12:10|||||||||27
1620418340000|2021-05-07 20:12:20|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|142
1620418350000|2021-05-07 20:12:30|||||||||85
1620418360000|2021-05-07 20:12:40|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|479
1620418370000|2021-05-07 20:12:50|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|315
1620418380000|2021-05-07 20:13:00|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|723
1620418390000|2021-05-07 20:13:10|4234.07|4233.47|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|765
1620418400000|2021-05-07 20:13:20|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|196
1620418410000|2021-05-07 20:13:30|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|184
1620418420000|2021-05-07 20:13:40|4234.32|4233.72|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|634
1620418430000|2021-05-07 20:13:50|4234.57|4233.97|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|228
1620418440000|2021-05-07 20:14:00|4234.82|4234.22|4234.32|4233.72|4234.82|4234.22|4234.32|4233.72|404
1620418450000|2021-05-07 20:14:10|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|519
1620418460000|2021-05-07 20:14:20|4234.57|4233.97|4234.32|4233.72|4234.82|4234.22|4234.32|4233.72|247
1620418470000|2021-05-07 20:14:30|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|352
1620418480000|2021-05-07 20:14:40|||||||||136
1620418490000|2021-05-07 20:14:50|4234.19|4233.59|4234.58|4233.08|4234.61|4233.84|4233.94|4233.08|572
1620418500000|2021-05-07 20:15:00|4234.12|4232.62|4234.19|4232.69|4234.19|4232.69|4234.12|4232.62|1
1620418510000|2021-05-07 20:15:10|4234.15|4232.65|4234.4|4232.9|4234.4|4232.9|4234.15|4232.65|0
1620418520000|2021-05-07 20:15:20|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|0
1620418540000|2021-05-07 20:15:40|4234.26|4232.76|4234.22|4232.72|4234.26|4232.76|4234.22|4232.72|0
1620418550000|2021-05-07 20:15:50|4234.19|4232.69|4234.12|4232.62|4234.19|4232.69|4234.08|4232.58|0
1620418560000|2021-05-07 20:16:00|4234.08|4232.58|4234.04|4232.54|4234.08|4232.58|4234.04|4232.54|0
1620418570000|2021-05-07 20:16:10|4234.08|4232.58|4234.08|4232.58|4234.08|4232.58|4234.08|4232.58|0
1620418580000|2021-05-07 20:16:20|4234.04|4232.54|4234.15|4232.65|4234.15|4232.65|4234.04|4232.54|0
1620418600000|2021-05-07 20:16:40|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|0
1620418610000|2021-05-07 20:16:50|4234.01|4232.51|4234.29|4232.79|4234.29|4232.79|4234.01|4232.51|0
1620418620000|2021-05-07 20:17:00|4234.33|4232.83|4234.26|4232.76|4234.33|4232.83|4234.22|4232.72|0
1620418630000|2021-05-07 20:17:10|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|0
1620418640000|2021-05-07 20:17:20|4234.26|4232.76|4234.26|4232.76|4234.26|4232.76|4234.26|4232.76|0
1620418650000|2021-05-07 20:17:30|4234.22|4232.72|4234.01|4232.51|4234.22|4232.72|4234.01|4232.51|0
1620418660000|2021-05-07 20:17:40|4234.19|4232.69|4234.19|4232.69|4234.19|4232.69|4234.19|4232.69|0
1620418690000|2021-05-07 20:18:10|4234.26|4232.76|4234.26|4232.76|4234.26|4232.76|4234.26|4232.76|0
1620418720000|2021-05-07 20:18:40|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|0
1620418760000|2021-05-07 20:19:20|4234.37|4232.87|4234.37|4232.87|4234.37|4232.87|4234.33|4232.83|0
1620418770000|2021-05-07 20:19:30|4234.26|4232.76|4234.12|4232.62|4234.26|4232.76|4234.08|4232.58|0
1620418780000|2021-05-07 20:19:40|4234.22|4232.72|4234.19|4232.69|4234.22|4232.72|4234.19|4232.69|0
1620418790000|2021-05-07 20:19:50|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|0
1620418800000|2021-05-07 20:20:00|4234.26|4232.76|4234.22|4232.72|4234.26|4232.76|4234.22|4232.72|0
1620418830000|2021-05-07 20:20:30|4234.26|4232.76|4234.26|4232.76|4234.26|4232.76|4234.26|4232.76|0
1620418840000|2021-05-07 20:20:40|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|0
1620418850000|2021-05-07 20:20:50|4234.12|4232.62|4234.19|4232.69|4234.19|4232.69|4234.12|4232.62|0
1620418860000|2021-05-07 20:21:00|4234.15|4232.65|4234.19|4232.69|4234.19|4232.69|4234.15|4232.65|0
1620418870000|2021-05-07 20:21:10|4234.01|4232.51|4234.01|4232.51|4234.01|4232.51|4234.01|4232.51|0
1620418890000|2021-05-07 20:21:30|4234.12|4232.62|4234.15|4232.65|4234.15|4232.65|4234.12|4232.62|0
1620418910000|2021-05-07 20:21:50|4234.12|4232.62|4234.15|4232.65|4234.15|4232.65|4234.12|4232.62|0
1620418920000|2021-05-07 20:22:00|4234.12|4232.62|4234.08|4232.58|4234.12|4232.62|4234.08|4232.58|0
1620418930000|2021-05-07 20:22:10|4234.12|4232.62|4234.15|4232.65|4234.15|4232.65|4234.12|4232.62|0
1620418940000|2021-05-07 20:22:20|4234.08|4232.58|4234.15|4232.65|4234.15|4232.65|4234.08|4232.58|0
1620418960000|2021-05-07 20:22:40|4234.01|4232.51|4234.01|4232.51|4234.01|4232.51|4234.01|4232.51|0
1620418970000|2021-05-07 20:22:50|4234.12|4232.62|4234.22|4232.72|4234.22|4232.72|4234.12|4232.62|0
1620418980000|2021-05-07 20:23:00|4234.26|4232.76|4234.22|4232.72|4234.26|4232.76|4234.22|4232.72|0
1620418990000|2021-05-07 20:23:10|4234.12|4232.62|4234.12|4232.62|4234.12|4232.62|4234.12|4232.62|0
1620419000000|2021-05-07 20:23:20|4234.04|4232.54|4234.08|4232.58|4234.12|4232.62|4233.97|4232.47|0
1620419010000|2021-05-07 20:23:30|4234.12|4232.62|4234.12|4232.62|4234.12|4232.62|4234.12|4232.62|0
1620419020000|2021-05-07 20:23:40|4234.22|4232.72|4234.26|4232.76|4234.26|4232.76|4234.22|4232.72|0
1620419030000|2021-05-07 20:23:50|4234.19|4232.69|4234.22|4232.72|4234.37|4232.87|4234.19|4232.69|0
1620419040000|2021-05-07 20:24:00|4234.26|4232.76|4234.44|4232.94|4234.44|4232.94|4234.26|4232.76|0
1620419050000|2021-05-07 20:24:10|4234.29|4232.79|4234.26|4232.76|4234.29|4232.79|4234.26|4232.76|0
1620419070000|2021-05-07 20:24:30|4234.22|4232.72|4234.19|4232.69|4234.22|4232.72|4234.19|4232.69|0
1620419080000|2021-05-07 20:24:40|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|4234.22|4232.72|0
1620419110000|2021-05-07 20:25:10|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|0
1620419160000|2021-05-07 20:26:00|4234.19|4232.69|4234.19|4232.69|4234.19|4232.69|4234.19|4232.69|0
1620419170000|2021-05-07 20:26:10|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|0
1620419190000|2021-05-07 20:26:30|4234.19|4232.69|4234.19|4232.69|4234.19|4232.69|4234.19|4232.69|0
1620419200000|2021-05-07 20:26:40|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|0
1620419210000|2021-05-07 20:26:50|4234.12|4232.62|4234.08|4232.58|4234.12|4232.62|4234.08|4232.58|0
1620419230000|2021-05-07 20:27:10|4234.12|4232.62|4234.12|4232.62|4234.15|4232.65|4234.12|4232.62|0
1620419250000|2021-05-07 20:27:30|4234.15|4232.65|4234.12|4232.62|4234.15|4232.65|4234.12|4232.62|0
1620419280000|2021-05-07 20:28:00|4234.29|4232.79|4234.12|4232.62|4234.29|4232.79|4234.12|4232.62|0
1620419290000|2021-05-07 20:28:10|4234.15|4232.65|4234.12|4232.62|4234.15|4232.65|4234.12|4232.62|0
1620419300000|2021-05-07 20:28:20|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|0
1620419310000|2021-05-07 20:28:30|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|0
1620419320000|2021-05-07 20:28:40|4234.19|4232.69|4234.15|4232.65|4234.19|4232.69|4234.15|4232.65|0
1620419330000|2021-05-07 20:28:50|4234.19|4232.69|4234.15|4232.65|4234.19|4232.69|4234.15|4232.65|0
1620419340000|2021-05-07 20:29:00|4234.19|4232.69|4234.15|4232.65|4234.19|4232.69|4234.15|4232.65|0
1620419350000|2021-05-07 20:29:10|4234.12|4232.62|4234.12|4232.62|4234.15|4232.65|4234.12|4232.62|0
1620419360000|2021-05-07 20:29:20|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|4234.29|4232.79|0
1620419370000|2021-05-07 20:29:30|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|4234.15|4232.65|0
1620419380000|2021-05-07 20:29:40|4234.19|4232.69|4234.15|4232.65|4234.19|4232.69|4234.15|4232.65|0
1620419400000|2021-05-07 20:30:00|4233.44|4232.84|4233.94|4233.34|4234.19|4233.59|4233.19|4232.59|405
1620419410000|2021-05-07 20:30:10|4234.19|4233.59|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|12
1620419420000|2021-05-07 20:30:20|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|58
1620419430000|2021-05-07 20:30:30|4233.44|4232.84|4233.69|4233.09|4233.69|4233.09|4233.44|4232.84|34
1620419440000|2021-05-07 20:30:40|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4
1620419450000|2021-05-07 20:30:50|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|121
1620419460000|2021-05-07 20:31:00|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|26
1620419470000|2021-05-07 20:31:10|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|22
1620419480000|2021-05-07 20:31:20|4233.69|4233.09|4233.69|4233.09|4233.94|4233.34|4233.69|4233.09|41
1620419490000|2021-05-07 20:31:30|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|66
1620419500000|2021-05-07 20:31:40|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|7
1620419510000|2021-05-07 20:31:50|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|91
1620419520000|2021-05-07 20:32:00|4233.94|4233.34|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|122
1620419530000|2021-05-07 20:32:10|||||||||68
1620419540000|2021-05-07 20:32:20|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|1
1620419550000|2021-05-07 20:32:30|||||||||1
1620419560000|2021-05-07 20:32:40|4233.94|4233.34|4233.69|4233.09|4233.94|4233.34|4233.69|4233.09|12
1620419570000|2021-05-07 20:32:50|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|3
1620419580000|2021-05-07 20:33:00|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|8
1620419590000|2021-05-07 20:33:10|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|54
1620419600000|2021-05-07 20:33:20|4233.69|4233.09|4234.19|4233.59|4234.19|4233.59|4233.69|4233.09|56
1620419610000|2021-05-07 20:33:30|4233.94|4233.34|4233.94|4233.34|4234.19|4233.59|4233.69|4233.09|49
1620419620000|2021-05-07 20:33:40|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|10
1620419630000|2021-05-07 20:33:50|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|16
1620419640000|2021-05-07 20:34:00|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|22
1620419650000|2021-05-07 20:34:10|4233.44|4232.84|4233.44|4232.84|4233.69|4233.09|4233.44|4232.84|18
1620419660000|2021-05-07 20:34:20|4233.69|4233.09|4233.44|4232.84|4233.69|4233.09|4233.44|4232.84|100
1620419670000|2021-05-07 20:34:30|4233.19|4232.59|4233.44|4232.84|4233.44|4232.84|4233.19|4232.59|33
1620419680000|2021-05-07 20:34:40|4233.19|4232.59|4233.69|4233.09|4233.69|4233.09|4233.19|4232.59|36
1620419690000|2021-05-07 20:34:50|4233.44|4232.84|4233.69|4233.09|4233.69|4233.09|4233.19|4232.59|134
1620419700000|2021-05-07 20:35:00|4233.44|4232.84|4233.44|4232.84|4233.69|4233.09|4233.19|4232.59|44
1620419710000|2021-05-07 20:35:10|4233.69|4233.09|4233.44|4232.84|4233.69|4233.09|4233.44|4232.84|176
1620419720000|2021-05-07 20:35:20|4233.19|4232.59|4233.44|4232.84|4233.44|4232.84|4233.19|4232.59|10
1620419730000|2021-05-07 20:35:30|||||||||20
1620419740000|2021-05-07 20:35:40|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|15
1620419750000|2021-05-07 20:35:50|4233.44|4232.84|4233.44|4232.84|4233.44|4232.84|4233.19|4232.59|29
1620419760000|2021-05-07 20:36:00|4233.19|4232.59|4233.44|4232.84|4233.44|4232.84|4233.19|4232.59|58
1620419770000|2021-05-07 20:36:10|4233.19|4232.59|4233.44|4232.84|4233.44|4232.84|4233.19|4232.59|16
1620419780000|2021-05-07 20:36:20|4233.69|4233.09|4233.94|4233.34|4234.19|4233.59|4233.69|4233.09|118
1620419790000|2021-05-07 20:36:30|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|3
1620419800000|2021-05-07 20:36:40|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|6
1620419820000|2021-05-07 20:37:00|4233.94|4233.34|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|25
1620419830000|2021-05-07 20:37:10|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|10
1620419840000|2021-05-07 20:37:20|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|11
1620419860000|2021-05-07 20:37:40|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|14
1620419870000|2021-05-07 20:37:50|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|40
1620419880000|2021-05-07 20:38:00|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|5
1620419890000|2021-05-07 20:38:10|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|13
1620419900000|2021-05-07 20:38:20|4233.69|4233.09|4233.69|4233.09|4233.94|4233.34|4233.69|4233.09|61
1620419910000|2021-05-07 20:38:30|||||||||4
1620419930000|2021-05-07 20:38:50|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|19
1620419940000|2021-05-07 20:39:00|4233.69|4233.09|4234.44|4233.84|4234.44|4233.84|4233.69|4233.09|48
1620419950000|2021-05-07 20:39:10|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|10
1620419960000|2021-05-07 20:39:20|||||||||19
1620419970000|2021-05-07 20:39:30|||||||||32
1620419980000|2021-05-07 20:39:40|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|30
1620419990000|2021-05-07 20:39:50|||||||||8
1620420000000|2021-05-07 20:40:00|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|1
1620420010000|2021-05-07 20:40:10|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|39
1620420020000|2021-05-07 20:40:20|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|11
1620420030000|2021-05-07 20:40:30|4234.19|4233.59|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|8
1620420040000|2021-05-07 20:40:40|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|3
1620420050000|2021-05-07 20:40:50|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|9
1620420060000|2021-05-07 20:41:00|4234.19|4233.59|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|4
1620420070000|2021-05-07 20:41:10|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|3
1620420080000|2021-05-07 20:41:20|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|11
1620420090000|2021-05-07 20:41:30|4234.19|4233.59|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|8
1620420100000|2021-05-07 20:41:40|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|13
1620420110000|2021-05-07 20:41:50|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|13
1620420120000|2021-05-07 20:42:00|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|5
1620420130000|2021-05-07 20:42:10|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4
1620420140000|2021-05-07 20:42:20|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|1
1620420150000|2021-05-07 20:42:30|||||||||13
1620420160000|2021-05-07 20:42:40|||||||||7
1620420170000|2021-05-07 20:42:50|4234.19|4233.59|4233.94|4233.34|4234.44|4233.84|4233.94|4233.34|155
1620420180000|2021-05-07 20:43:00|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4
1620420190000|2021-05-07 20:43:10|4233.94|4233.34|4233.94|4233.34|4234.19|4233.59|4233.69|4233.09|58
1620420200000|2021-05-07 20:43:20|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|1
1620420210000|2021-05-07 20:43:30|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|20
1620420230000|2021-05-07 20:43:50|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|4233.69|4233.09|5
1620420240000|2021-05-07 20:44:00|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|2
1620420250000|2021-05-07 20:44:10|||||||||19
1620420260000|2021-05-07 20:44:20|4233.69|4233.09|4233.94|4233.34|4233.94|4233.34|4233.69|4233.09|4
1620420270000|2021-05-07 20:44:30|4234.19|4233.59|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|3
1620420280000|2021-05-07 20:44:40|4234.19|4233.59|4233.94|4233.34|4234.19|4233.59|4233.94|4233.34|14
1620420290000|2021-05-07 20:44:50|4234.19|4233.59|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|61
1620420300000|2021-05-07 20:45:00|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4233.94|4233.34|58
1620420310000|2021-05-07 20:45:10|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.44|4233.84|14
1620420320000|2021-05-07 20:45:20|4234.44|4233.84|4234.69|4234.09|4234.69|4234.09|4234.44|4233.84|18
1620420330000|2021-05-07 20:45:30|||||||||86
1620420340000|2021-05-07 20:45:40|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|2
1620420360000|2021-05-07 20:46:00|4234.69|4234.09|4234.44|4233.84|4234.69|4234.09|4234.44|4233.84|58
1620420370000|2021-05-07 20:46:10|4234.69|4234.09|4234.44|4233.84|4234.69|4234.09|4234.44|4233.84|9
1620420380000|2021-05-07 20:46:20|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|10
1620420390000|2021-05-07 20:46:30|4234.94|4234.34|4234.69|4234.09|4234.94|4234.34|4234.69|4234.09|11
1620420410000|2021-05-07 20:46:50|||||||||14
1620420420000|2021-05-07 20:47:00|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|41
1620420430000|2021-05-07 20:47:10|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|7
1620420440000|2021-05-07 20:47:20|4234.94|4234.34|4234.69|4234.09|4234.94|4234.34|4234.69|4234.09|9
1620420450000|2021-05-07 20:47:30|||||||||13
1620420460000|2021-05-07 20:47:40|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|20
1620420470000|2021-05-07 20:47:50|4234.19|4233.59|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|10
1620420480000|2021-05-07 20:48:00|4234.19|4233.59|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|6
1620420490000|2021-05-07 20:48:10|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|1
1620420500000|2021-05-07 20:48:20|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|15
1620420510000|2021-05-07 20:48:30|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|27
1620420520000|2021-05-07 20:48:40|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|1
1620420530000|2021-05-07 20:48:50|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|23
1620420540000|2021-05-07 20:49:00|4234.69|4234.09|4234.44|4233.84|4234.69|4234.09|4234.19|4233.59|11
1620420560000|2021-05-07 20:49:20|4234.19|4233.59|4234.44|4233.84|4234.69|4234.09|4234.19|4233.59|21
1620420570000|2021-05-07 20:49:30|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4
1620420580000|2021-05-07 20:49:40|4234.44|4233.84|4234.69|4234.09|4234.69|4234.09|4234.44|4233.84|8
1620420590000|2021-05-07 20:49:50|4234.44|4233.84|4234.69|4234.09|4234.69|4234.09|4234.44|4233.84|24
1620420600000|2021-05-07 20:50:00|4234.44|4233.84|4234.19|4233.59|4234.69|4234.09|4234.19|4233.59|29
1620420610000|2021-05-07 20:50:10|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|1
1620420620000|2021-05-07 20:50:20|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|15
1620420630000|2021-05-07 20:50:30|||||||||10
1620420640000|2021-05-07 20:50:40|4234.94|4234.34|4234.94|4234.34|4234.94|4234.34|4234.69|4234.09|6
1620420650000|2021-05-07 20:50:50|4234.69|4234.09|4234.94|4234.34|4234.94|4234.34|4234.69|4234.09|9
1620420660000|2021-05-07 20:51:00|4234.69|4234.09|4234.44|4233.84|4234.69|4234.09|4234.44|4233.84|40
1620420670000|2021-05-07 20:51:10|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|4234.69|4234.09|1
1620420680000|2021-05-07 20:51:20|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|33
1620420700000|2021-05-07 20:51:40|4234.19|4233.59|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|11
1620420710000|2021-05-07 20:51:50|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|10
1620420720000|2021-05-07 20:52:00|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|27
1620420730000|2021-05-07 20:52:10|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|12
1620420740000|2021-05-07 20:52:20|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|37
1620420750000|2021-05-07 20:52:30|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|45
1620420760000|2021-05-07 20:52:40|||||||||3
1620420770000|2021-05-07 20:52:50|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|33
1620420780000|2021-05-07 20:53:00|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|44
1620420790000|2021-05-07 20:53:10|||||||||14
1620420800000|2021-05-07 20:53:20|||||||||1
1620420810000|2021-05-07 20:53:30|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|8
1620420820000|2021-05-07 20:53:40|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|6
1620420830000|2021-05-07 20:53:50|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|88
1620420840000|2021-05-07 20:54:00|||||||||1
1620420850000|2021-05-07 20:54:10|4234.19|4233.59|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|108
1620420860000|2021-05-07 20:54:20|4234.19|4233.59|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|90
1620420880000|2021-05-07 20:54:40|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|62
1620420890000|2021-05-07 20:54:50|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|62
1620420900000|2021-05-07 20:55:00|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|80
1620420910000|2021-05-07 20:55:10|||||||||2
1620420920000|2021-05-07 20:55:20|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|31
1620420930000|2021-05-07 20:55:30|||||||||6
1620420940000|2021-05-07 20:55:40|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|29
1620420950000|2021-05-07 20:55:50|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|19
1620420960000|2021-05-07 20:56:00|4233.94|4233.34|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|33
1620420970000|2021-05-07 20:56:10|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|35
1620420980000|2021-05-07 20:56:20|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|11
1620420990000|2021-05-07 20:56:30|4234.44|4233.84|4234.69|4234.09|4234.69|4234.09|4234.44|4233.84|66
1620421000000|2021-05-07 20:56:40|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|1
1620421010000|2021-05-07 20:56:50|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|3
1620421020000|2021-05-07 20:57:00|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|15
1620421040000|2021-05-07 20:57:20|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|8
1620421050000|2021-05-07 20:57:30|4234.44|4233.84|4234.44|4233.84|4234.69|4234.09|4234.44|4233.84|65
1620421060000|2021-05-07 20:57:40|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4233.94|4233.34|81
1620421070000|2021-05-07 20:57:50|||||||||12
1620421080000|2021-05-07 20:58:00|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|17
1620421090000|2021-05-07 20:58:10|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|10
1620421100000|2021-05-07 20:58:20|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|15
1620421110000|2021-05-07 20:58:30|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|4234.19|4233.59|1
1620421120000|2021-05-07 20:58:40|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|5
1620421130000|2021-05-07 20:58:50|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.19|4233.59|6
1620421140000|2021-05-07 20:59:00|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|154
1620421150000|2021-05-07 20:59:10|4234.19|4233.59|4233.94|4233.34|4234.44|4233.84|4233.69|4233.09|91
1620421160000|2021-05-07 20:59:20|4233.69|4233.09|4233.19|4232.59|4233.94|4233.34|4233.19|4232.59|124
1620421170000|2021-05-07 20:59:30|4233.44|4232.84|4233.44|4232.84|4233.44|4232.84|4232.94|4232.34|104
1620421180000|2021-05-07 20:59:40|4233.19|4232.59|4233.19|4232.59|4233.19|4232.59|4232.94|4232.34|28
1620421190000|2021-05-07 20:59:50|4233.44|4232.84|4233.88|4232.38|4234.08|4233.34|4233.19|4232.38|164
1620421200000|2021-05-07 21:00:00|||||||||6
1620597610000|2021-05-09 22:00:10|4234.19|4233.59|4233.07|4232.47|4234.19|4233.59|4232.94|4232.34|135
1620597620000|2021-05-09 22:00:20|4232.94|4232.34|4233.44|4232.84|4233.44|4232.84|4232.94|4232.34|94
1620597630000|2021-05-09 22:00:30|4233.32|4232.72|4233.07|4232.47|4233.32|4232.72|4232.57|4231.97|134
1620597640000|2021-05-09 22:00:40|4232.94|4232.34|4232.44|4231.84|4233.07|4232.47|4232.32|4231.72|64
1620597650000|2021-05-09 22:00:50|4232.57|4231.97|4232.07|4231.47|4232.57|4231.97|4231.69|4231.09|288
1620597660000|2021-05-09 22:01:00|4232.32|4231.72|4232.19|4231.59|4232.57|4231.97|4232.07|4231.47|217
1620597670000|2021-05-09 22:01:10|4232.32|4231.72|4232.07|4231.47|4232.32|4231.72|4231.82|4231.22|66
1620597680000|2021-05-09 22:01:20|4232.32|4231.72|4232.57|4231.97|4232.82|4232.22|4232.07|4231.47|199
1620597690000|2021-05-09 22:01:30|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|34
1620597700000|2021-05-09 22:01:40|4233.07|4232.47|4233.44|4232.84|4233.57|4232.97|4233.07|4232.47|171
1620597710000|2021-05-09 22:01:50|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|53
1620597720000|2021-05-09 22:02:00|4233.94|4233.34|4234.57|4233.97|4234.82|4234.22|4233.94|4233.34|261
1620597730000|2021-05-09 22:02:10|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|63
1620597740000|2021-05-09 22:02:20|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|19
1620597750000|2021-05-09 22:02:30|||||||||9
1620597760000|2021-05-09 22:02:40|4234.07|4233.47|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|25
1620597770000|2021-05-09 22:02:50|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|42
1620597780000|2021-05-09 22:03:00|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|30
1620597790000|2021-05-09 22:03:10|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|16
1620597800000|2021-05-09 22:03:20|||||||||9
1620597810000|2021-05-09 22:03:30|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|18
1620597820000|2021-05-09 22:03:40|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|26
1620597830000|2021-05-09 22:03:50|4233.94|4233.34|4234.32|4233.72|4234.32|4233.72|4233.82|4233.22|40
1620597840000|2021-05-09 22:04:00|4234.44|4233.84|4234.82|4234.22|4234.82|4234.22|4234.44|4233.84|36
1620597850000|2021-05-09 22:04:10|4235.07|4234.47|4235.07|4234.47|4235.32|4234.72|4234.82|4234.22|69
1620597860000|2021-05-09 22:04:20|4234.82|4234.22|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|10
1620597870000|2021-05-09 22:04:30|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|22
1620597880000|2021-05-09 22:04:40|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|34
1620597890000|2021-05-09 22:04:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|23
1620597900000|2021-05-09 22:05:00|4235.19|4234.59|4234.57|4233.97|4235.19|4234.59|4234.57|4233.97|35
1620597910000|2021-05-09 22:05:10|4234.69|4234.09|4234.94|4234.34|4235.07|4234.47|4234.69|4234.09|32
1620597920000|2021-05-09 22:05:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|12
1620597930000|2021-05-09 22:05:30|||||||||2
1620597940000|2021-05-09 22:05:40|4234.82|4234.22|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|15
1620597950000|2021-05-09 22:05:50|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|7
1620597960000|2021-05-09 22:06:00|||||||||6
1620597970000|2021-05-09 22:06:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|7
1620597980000|2021-05-09 22:06:20|||||||||9
1620597990000|2021-05-09 22:06:30|||||||||3
1620598000000|2021-05-09 22:06:40|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|13
1620598010000|2021-05-09 22:06:50|||||||||9
1620598020000|2021-05-09 22:07:00|||||||||9
1620598030000|2021-05-09 22:07:10|||||||||4
1620598040000|2021-05-09 22:07:20|||||||||6
1620598050000|2021-05-09 22:07:30|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|16
1620598060000|2021-05-09 22:07:40|4235.57|4234.97|4236.07|4235.47|4236.07|4235.47|4235.44|4234.84|179
1620598070000|2021-05-09 22:07:50|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|42
1620598080000|2021-05-09 22:08:00|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|21
1620598090000|2021-05-09 22:08:10|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|54
1620598100000|2021-05-09 22:08:20|4236.82|4236.22|4237.07|4236.47|4237.19|4236.59|4236.82|4236.22|110
1620598110000|2021-05-09 22:08:30|4237.19|4236.59|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|26
1620598120000|2021-05-09 22:08:40|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|29
1620598130000|2021-05-09 22:08:50|||||||||11
1620598140000|2021-05-09 22:09:00|4236.57|4235.97|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|46
1620598150000|2021-05-09 22:09:10|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|14
1620598170000|2021-05-09 22:09:30|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|16
1620598190000|2021-05-09 22:09:50|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|35
1620598200000|2021-05-09 22:10:00|4237.07|4236.47|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|29
1620598210000|2021-05-09 22:10:10|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|20
1620598220000|2021-05-09 22:10:20|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|15
1620598230000|2021-05-09 22:10:30|||||||||2
1620598250000|2021-05-09 22:10:50|||||||||15
1620598260000|2021-05-09 22:11:00|4236.69|4236.09|4236.57|4235.97|4236.82|4236.22|4236.57|4235.97|22
1620598270000|2021-05-09 22:11:10|||||||||4
1620598280000|2021-05-09 22:11:20|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|13
1620598290000|2021-05-09 22:11:30|||||||||6
1620598310000|2021-05-09 22:11:50|4236.57|4235.97|4236.57|4235.97|4236.82|4236.22|4236.57|4235.97|27
1620598320000|2021-05-09 22:12:00|||||||||6
1620598330000|2021-05-09 22:12:10|||||||||9
1620598340000|2021-05-09 22:12:20|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|14
1620598350000|2021-05-09 22:12:30|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|9
1620598360000|2021-05-09 22:12:40|4236.32|4235.72|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|10
1620598370000|2021-05-09 22:12:50|||||||||38
1620598380000|2021-05-09 22:13:00|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|10
1620598390000|2021-05-09 22:13:10|||||||||2
1620598400000|2021-05-09 22:13:20|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|23
1620598410000|2021-05-09 22:13:30|4235.82|4235.22|4235.94|4235.34|4236.07|4235.47|4235.82|4235.22|13
1620598420000|2021-05-09 22:13:40|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|16
1620598450000|2021-05-09 22:14:10|||||||||3
1620598460000|2021-05-09 22:14:20|||||||||2
1620598470000|2021-05-09 22:14:30|||||||||10
1620598490000|2021-05-09 22:14:50|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|11
1620598500000|2021-05-09 22:15:00|||||||||5
1620598520000|2021-05-09 22:15:20|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|21
1620598530000|2021-05-09 22:15:30|||||||||14
1620598550000|2021-05-09 22:15:50|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|6
1620598560000|2021-05-09 22:16:00|||||||||11
1620598570000|2021-05-09 22:16:10|||||||||5
1620598580000|2021-05-09 22:16:20|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.07|4235.47|78
1620598590000|2021-05-09 22:16:30|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|3
1620598600000|2021-05-09 22:16:40|||||||||1
1620598610000|2021-05-09 22:16:50|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|16
1620598620000|2021-05-09 22:17:00|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|5
1620598630000|2021-05-09 22:17:10|||||||||2
1620598640000|2021-05-09 22:17:20|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4
1620598660000|2021-05-09 22:17:40|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|18
1620598670000|2021-05-09 22:17:50|4236.19|4235.59|4235.82|4235.22|4236.19|4235.59|4235.82|4235.22|41
1620598680000|2021-05-09 22:18:00|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|56
1620598690000|2021-05-09 22:18:10|||||||||1
1620598700000|2021-05-09 22:18:20|||||||||3
1620598710000|2021-05-09 22:18:30|4235.69|4235.09|4235.69|4235.09|4235.82|4235.22|4235.57|4234.97|16
1620598720000|2021-05-09 22:18:40|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|24
1620598740000|2021-05-09 22:19:00|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|19
1620598760000|2021-05-09 22:19:20|||||||||7
1620598770000|2021-05-09 22:19:30|||||||||1
1620598780000|2021-05-09 22:19:40|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|25
1620598800000|2021-05-09 22:20:00|||||||||1
1620598810000|2021-05-09 22:20:10|4236.19|4235.59|4236.57|4235.97|4236.57|4235.97|4236.19|4235.59|30
1620598820000|2021-05-09 22:20:20|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|34
1620598840000|2021-05-09 22:20:40|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|12
1620598860000|2021-05-09 22:21:00|||||||||7
1620598880000|2021-05-09 22:21:20|||||||||6
1620598890000|2021-05-09 22:21:30|||||||||19
1620598900000|2021-05-09 22:21:40|4236.32|4235.72|4236.44|4235.84|4236.44|4235.84|4236.32|4235.72|23
1620598910000|2021-05-09 22:21:50|4236.32|4235.72|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|5
1620598950000|2021-05-09 22:22:30|||||||||6
1620598970000|2021-05-09 22:22:50|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|40
1620598980000|2021-05-09 22:23:00|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|2
1620598990000|2021-05-09 22:23:10|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|16
1620599020000|2021-05-09 22:23:40|4235.94|4235.34|4235.94|4235.34|4236.07|4235.47|4235.82|4235.22|14
1620599030000|2021-05-09 22:23:50|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|0
1620599040000|2021-05-09 22:24:00|||||||||6
1620599080000|2021-05-09 22:24:40|||||||||10
1620599090000|2021-05-09 22:24:50|||||||||1
1620599100000|2021-05-09 22:25:00|||||||||1
1620599120000|2021-05-09 22:25:20|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|3
1620599130000|2021-05-09 22:25:30|||||||||7
1620599140000|2021-05-09 22:25:40|||||||||3
1620599160000|2021-05-09 22:26:00|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|83
1620599170000|2021-05-09 22:26:10|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|11
1620599180000|2021-05-09 22:26:20|||||||||5
1620599190000|2021-05-09 22:26:30|||||||||2
1620599200000|2021-05-09 22:26:40|4234.94|4234.34|4234.57|4233.97|4234.94|4234.34|4234.57|4233.97|52
1620599210000|2021-05-09 22:26:50|||||||||43
1620599220000|2021-05-09 22:27:00|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|13
1620599230000|2021-05-09 22:27:10|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|52
1620599240000|2021-05-09 22:27:20|||||||||6
1620599250000|2021-05-09 22:27:30|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|8
1620599270000|2021-05-09 22:27:50|||||||||19
1620599300000|2021-05-09 22:28:20|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|18
1620599310000|2021-05-09 22:28:30|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|14
1620599320000|2021-05-09 22:28:40|4234.82|4234.22|4234.94|4234.34|4235.07|4234.47|4234.82|4234.22|17
1620599330000|2021-05-09 22:28:50|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4234.82|4234.22|57
1620599340000|2021-05-09 22:29:00|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|22
1620599360000|2021-05-09 22:29:20|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|7
1620599370000|2021-05-09 22:29:30|||||||||2
1620599380000|2021-05-09 22:29:40|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|18
1620599390000|2021-05-09 22:29:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|31
1620599400000|2021-05-09 22:30:00|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|30
1620599410000|2021-05-09 22:30:10|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|12
1620599420000|2021-05-09 22:30:20|||||||||8
1620599440000|2021-05-09 22:30:40|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|17
1620599460000|2021-05-09 22:31:00|||||||||4
1620599470000|2021-05-09 22:31:10|||||||||2
1620599480000|2021-05-09 22:31:20|||||||||1
1620599510000|2021-05-09 22:31:50|||||||||9
1620599520000|2021-05-09 22:32:00|4235.19|4234.59|4235.19|4234.59|4235.19|4234.59|4235.07|4234.47|23
1620599530000|2021-05-09 22:32:10|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|0
1620599540000|2021-05-09 22:32:20|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|46
1620599550000|2021-05-09 22:32:30|||||||||6
1620599560000|2021-05-09 22:32:40|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|3
1620599570000|2021-05-09 22:32:50|||||||||18
1620599580000|2021-05-09 22:33:00|||||||||4
1620599590000|2021-05-09 22:33:10|||||||||5
1620599600000|2021-05-09 22:33:20|||||||||1
1620599630000|2021-05-09 22:33:50|||||||||16
1620599640000|2021-05-09 22:34:00|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|13
1620599650000|2021-05-09 22:34:10|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|11
1620599660000|2021-05-09 22:34:20|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|19
1620599680000|2021-05-09 22:34:40|||||||||2
1620599700000|2021-05-09 22:35:00|||||||||3
1620599720000|2021-05-09 22:35:20|||||||||3
1620599730000|2021-05-09 22:35:30|||||||||3
1620599740000|2021-05-09 22:35:40|||||||||33
1620599760000|2021-05-09 22:36:00|||||||||5
1620599770000|2021-05-09 22:36:10|||||||||1
1620599780000|2021-05-09 22:36:20|||||||||1
1620599790000|2021-05-09 22:36:30|||||||||6
1620599800000|2021-05-09 22:36:40|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|32
1620599810000|2021-05-09 22:36:50|||||||||10
1620599820000|2021-05-09 22:37:00|||||||||7
1620599830000|2021-05-09 22:37:10|||||||||3
1620599850000|2021-05-09 22:37:30|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|37
1620599860000|2021-05-09 22:37:40|||||||||1
1620599870000|2021-05-09 22:37:50|||||||||1
1620599900000|2021-05-09 22:38:20|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|23
1620599910000|2021-05-09 22:38:30|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|12
1620599920000|2021-05-09 22:38:40|4235.19|4234.59|4234.57|4233.97|4235.19|4234.59|4234.57|4233.97|77
1620599930000|2021-05-09 22:38:50|||||||||3
1620599940000|2021-05-09 22:39:00|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|24
1620599950000|2021-05-09 22:39:10|||||||||4
1620599960000|2021-05-09 22:39:20|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|9
1620599970000|2021-05-09 22:39:30|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|9
1620600000000|2021-05-09 22:40:00|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|14
1620600010000|2021-05-09 22:40:10|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|11
1620600050000|2021-05-09 22:40:50|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|17
1620600060000|2021-05-09 22:41:00|||||||||2
1620600070000|2021-05-09 22:41:10|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|52
1620600080000|2021-05-09 22:41:20|||||||||2
1620600120000|2021-05-09 22:42:00|||||||||3
1620600130000|2021-05-09 22:42:10|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|21
1620600150000|2021-05-09 22:42:30|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|18
1620600160000|2021-05-09 22:42:40|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|11
1620600170000|2021-05-09 22:42:50|||||||||2
1620600200000|2021-05-09 22:43:20|||||||||2
1620600260000|2021-05-09 22:44:20|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|34
1620600270000|2021-05-09 22:44:30|||||||||2
1620600280000|2021-05-09 22:44:40|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|5
1620600310000|2021-05-09 22:45:10|||||||||5
1620600320000|2021-05-09 22:45:20|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|16
1620600340000|2021-05-09 22:45:40|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|3
1620600390000|2021-05-09 22:46:30|||||||||2
1620600400000|2021-05-09 22:46:40|||||||||2
1620600430000|2021-05-09 22:47:10|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|10
1620600470000|2021-05-09 22:47:50|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|9
1620600510000|2021-05-09 22:48:30|||||||||3
1620600550000|2021-05-09 22:49:10|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|16
1620600560000|2021-05-09 22:49:20|||||||||1
1620600580000|2021-05-09 22:49:40|||||||||35
1620600610000|2021-05-09 22:50:10|||||||||2
1620600620000|2021-05-09 22:50:20|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|11
1620600640000|2021-05-09 22:50:40|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|12
1620600650000|2021-05-09 22:50:50|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|7
1620600660000|2021-05-09 22:51:00|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|2
1620600670000|2021-05-09 22:51:10|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|0
1620600680000|2021-05-09 22:51:20|4235.32|4234.72|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|22
1620600700000|2021-05-09 22:51:40|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|8
1620600720000|2021-05-09 22:52:00|||||||||3
1620600730000|2021-05-09 22:52:10|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|5
1620600740000|2021-05-09 22:52:20|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|2
1620600750000|2021-05-09 22:52:30|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|0
1620600810000|2021-05-09 22:53:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|7
1620600820000|2021-05-09 22:53:40|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|2
1620600830000|2021-05-09 22:53:50|||||||||3
1620600900000|2021-05-09 22:55:00|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|19
1620600930000|2021-05-09 22:55:30|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|85
1620600940000|2021-05-09 22:55:40|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|9
1620600980000|2021-05-09 22:56:20|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|17
1620601000000|2021-05-09 22:56:40|||||||||1
1620601020000|2021-05-09 22:57:00|||||||||1
1620601030000|2021-05-09 22:57:10|||||||||6
1620601050000|2021-05-09 22:57:30|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|22
1620601060000|2021-05-09 22:57:40|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|14
1620601100000|2021-05-09 22:58:20|||||||||5
1620601110000|2021-05-09 22:58:30|||||||||1
1620601130000|2021-05-09 22:58:50|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|8
1620601140000|2021-05-09 22:59:00|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|24
1620601160000|2021-05-09 22:59:20|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|22
1620601200000|2021-05-09 23:00:00|||||||||5
1620601220000|2021-05-09 23:00:20|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|16
1620601260000|2021-05-09 23:01:00|||||||||7
1620601270000|2021-05-09 23:01:10|4235.44|4234.84|4235.44|4234.84|4235.44|4234.84|4235.44|4234.84|10
1620601300000|2021-05-09 23:01:40|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|0
1620601340000|2021-05-09 23:02:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|11
1620601350000|2021-05-09 23:02:30|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|11
1620601360000|2021-05-09 23:02:40|||||||||2
1620601410000|2021-05-09 23:03:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|26
1620601420000|2021-05-09 23:03:40|||||||||4
1620601460000|2021-05-09 23:04:20|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|21
1620601470000|2021-05-09 23:04:30|||||||||1
1620601480000|2021-05-09 23:04:40|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|6
1620601490000|2021-05-09 23:04:50|||||||||1
1620601500000|2021-05-09 23:05:00|||||||||3
1620601510000|2021-05-09 23:05:10|||||||||3
1620601620000|2021-05-09 23:07:00|4234.94|4234.34|4234.94|4234.34|4235.07|4234.47|4234.82|4234.22|23
1620601630000|2021-05-09 23:07:10|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|0
1620601640000|2021-05-09 23:07:20|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|56
1620601650000|2021-05-09 23:07:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|71
1620601660000|2021-05-09 23:07:40|||||||||36
1620601680000|2021-05-09 23:08:00|||||||||2
1620601700000|2021-05-09 23:08:20|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|71
1620601710000|2021-05-09 23:08:30|||||||||2
1620601750000|2021-05-09 23:09:10|||||||||1
1620601770000|2021-05-09 23:09:30|||||||||3
1620601780000|2021-05-09 23:09:40|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.32|4234.72|104
1620601790000|2021-05-09 23:09:50|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|16
1620601800000|2021-05-09 23:10:00|4235.44|4234.84|4235.69|4235.09|4235.69|4235.09|4235.32|4234.72|46
1620601810000|2021-05-09 23:10:10|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|3
1620601830000|2021-05-09 23:10:30|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|30
1620601840000|2021-05-09 23:10:40|4235.94|4235.34|4236.32|4235.72|4236.32|4235.72|4235.94|4235.34|62
1620601850000|2021-05-09 23:10:50|4236.44|4235.84|4236.82|4236.22|4236.82|4236.22|4236.44|4235.84|109
1620601860000|2021-05-09 23:11:00|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|106
1620601870000|2021-05-09 23:11:10|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|23
1620601880000|2021-05-09 23:11:20|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|18
1620601890000|2021-05-09 23:11:30|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.69|4236.09|8
1620601900000|2021-05-09 23:11:40|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|10
1620601910000|2021-05-09 23:11:50|4236.82|4236.22|4236.69|4236.09|4236.82|4236.22|4236.69|4236.09|41
1620601920000|2021-05-09 23:12:00|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|17
1620601930000|2021-05-09 23:12:10|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|51
1620601940000|2021-05-09 23:12:20|||||||||8
1620601970000|2021-05-09 23:12:50|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|27
1620601980000|2021-05-09 23:13:00|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|29
1620602000000|2021-05-09 23:13:20|||||||||7
1620602010000|2021-05-09 23:13:30|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|25
1620602020000|2021-05-09 23:13:40|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|20
1620602030000|2021-05-09 23:13:50|||||||||3
1620602040000|2021-05-09 23:14:00|||||||||3
1620602050000|2021-05-09 23:14:10|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|64
1620602060000|2021-05-09 23:14:20|4236.82|4236.22|4237.32|4236.72|4237.32|4236.72|4236.82|4236.22|69
1620602080000|2021-05-09 23:14:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|400
1620602090000|2021-05-09 23:14:50|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|61
1620602100000|2021-05-09 23:15:00|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|25
1620602120000|2021-05-09 23:15:20|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|35
1620602130000|2021-05-09 23:15:30|4237.69|4237.09|4237.69|4237.09|4237.69|4237.09|4237.69|4237.09|10
1620602140000|2021-05-09 23:15:40|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|16
1620602150000|2021-05-09 23:15:50|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|9
1620602160000|2021-05-09 23:16:00|||||||||4
1620602190000|2021-05-09 23:16:30|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|44
1620602200000|2021-05-09 23:16:40|4237.32|4236.72|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|40
1620602210000|2021-05-09 23:16:50|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|18
1620602260000|2021-05-09 23:17:40|||||||||18
1620602300000|2021-05-09 23:18:20|||||||||9
1620602310000|2021-05-09 23:18:30|||||||||3
1620602320000|2021-05-09 23:18:40|||||||||13
1620602330000|2021-05-09 23:18:50|||||||||2
1620602340000|2021-05-09 23:19:00|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|17
1620602360000|2021-05-09 23:19:20|||||||||1
1620602380000|2021-05-09 23:19:40|||||||||7
1620602390000|2021-05-09 23:19:50|||||||||1
1620602400000|2021-05-09 23:20:00|||||||||11
1620602420000|2021-05-09 23:20:20|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|24
1620602430000|2021-05-09 23:20:30|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|10
1620602440000|2021-05-09 23:20:40|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|11
1620602460000|2021-05-09 23:21:00|4237.82|4237.22|4237.94|4237.34|4238.07|4237.47|4237.82|4237.22|96
1620602470000|2021-05-09 23:21:10|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|40
1620602490000|2021-05-09 23:21:30|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|27
1620602500000|2021-05-09 23:21:40|||||||||4
1620602510000|2021-05-09 23:21:50|||||||||4
1620602530000|2021-05-09 23:22:10|||||||||14
1620602540000|2021-05-09 23:22:20|||||||||3
1620602550000|2021-05-09 23:22:30|4237.82|4237.22|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|46
1620602560000|2021-05-09 23:22:40|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|33
1620602570000|2021-05-09 23:22:50|||||||||5
1620602610000|2021-05-09 23:23:30|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|27
1620602620000|2021-05-09 23:23:40|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|59
1620602640000|2021-05-09 23:24:00|||||||||7
1620602650000|2021-05-09 23:24:10|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|19
1620602660000|2021-05-09 23:24:20|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|18
1620602670000|2021-05-09 23:24:30|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|9
1620602680000|2021-05-09 23:24:40|||||||||2
1620602690000|2021-05-09 23:24:50|||||||||1
1620602700000|2021-05-09 23:25:00|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|6
1620602720000|2021-05-09 23:25:20|||||||||1
1620602750000|2021-05-09 23:25:50|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|17
1620602760000|2021-05-09 23:26:00|||||||||3
1620602820000|2021-05-09 23:27:00|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|33
1620602830000|2021-05-09 23:27:10|||||||||1
1620602860000|2021-05-09 23:27:40|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|24
1620602880000|2021-05-09 23:28:00|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|26
1620602890000|2021-05-09 23:28:10|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|22
1620602900000|2021-05-09 23:28:20|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.94|4236.34|13
1620602910000|2021-05-09 23:28:30|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.94|4236.34|17
1620602980000|2021-05-09 23:29:40|||||||||20
1620602990000|2021-05-09 23:29:50|||||||||6
1620603000000|2021-05-09 23:30:00|4236.94|4236.34|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|85
1620603010000|2021-05-09 23:30:10|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|136
1620603020000|2021-05-09 23:30:20|4236.82|4236.22|4236.57|4235.97|4236.82|4236.22|4236.57|4235.97|35
1620603030000|2021-05-09 23:30:30|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.69|4236.09|19
1620603040000|2021-05-09 23:30:40|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|9
1620603050000|2021-05-09 23:30:50|||||||||1
1620603060000|2021-05-09 23:31:00|||||||||6
1620603090000|2021-05-09 23:31:30|||||||||11
1620603130000|2021-05-09 23:32:10|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|24
1620603150000|2021-05-09 23:32:30|||||||||13
1620603170000|2021-05-09 23:32:50|||||||||2
1620603180000|2021-05-09 23:33:00|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|10
1620603200000|2021-05-09 23:33:20|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|2
1620603210000|2021-05-09 23:33:30|4237.07|4236.47|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|59
1620603270000|2021-05-09 23:34:30|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|13
1620603330000|2021-05-09 23:35:30|||||||||8
1620603360000|2021-05-09 23:36:00|||||||||2
1620603400000|2021-05-09 23:36:40|||||||||2
1620603410000|2021-05-09 23:36:50|||||||||2
1620603420000|2021-05-09 23:37:00|||||||||49
1620603430000|2021-05-09 23:37:10|||||||||9
1620603440000|2021-05-09 23:37:20|||||||||14
1620603450000|2021-05-09 23:37:30|||||||||5
1620603470000|2021-05-09 23:37:50|||||||||1
1620603480000|2021-05-09 23:38:00|4236.94|4236.34|4236.57|4235.97|4236.94|4236.34|4236.57|4235.97|110
1620603490000|2021-05-09 23:38:10|||||||||5
1620603530000|2021-05-09 23:38:50|||||||||1
1620603610000|2021-05-09 23:40:10|||||||||7
1620603650000|2021-05-09 23:40:50|||||||||3
1620603660000|2021-05-09 23:41:00|||||||||3
1620603670000|2021-05-09 23:41:10|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|63
1620603750000|2021-05-09 23:42:30|||||||||22
1620603760000|2021-05-09 23:42:40|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|59
1620603770000|2021-05-09 23:42:50|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|22
1620603810000|2021-05-09 23:43:30|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|32
1620603830000|2021-05-09 23:43:50|4236.94|4236.34|4236.94|4236.34|4237.07|4236.47|4236.82|4236.22|34
1620603840000|2021-05-09 23:44:00|4237.07|4236.47|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|12
1620603850000|2021-05-09 23:44:10|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|11
1620603860000|2021-05-09 23:44:20|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|4
1620603870000|2021-05-09 23:44:30|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.94|4236.34|5
1620603890000|2021-05-09 23:44:50|||||||||20
1620603900000|2021-05-09 23:45:00|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|25
1620603940000|2021-05-09 23:45:40|||||||||6
1620603950000|2021-05-09 23:45:50|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|47
1620603960000|2021-05-09 23:46:00|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|35
1620603970000|2021-05-09 23:46:10|4237.19|4236.59|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|27
1620604000000|2021-05-09 23:46:40|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|81
1620604010000|2021-05-09 23:46:50|4236.94|4236.34|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|25
1620604020000|2021-05-09 23:47:00|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|20
1620604030000|2021-05-09 23:47:10|4236.82|4236.22|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|41
1620604040000|2021-05-09 23:47:20|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|9
1620604050000|2021-05-09 23:47:30|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|5
1620604060000|2021-05-09 23:47:40|4237.07|4236.47|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|22
1620604070000|2021-05-09 23:47:50|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.94|4236.34|6
1620604110000|2021-05-09 23:48:30|4237.32|4236.72|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|30
1620604120000|2021-05-09 23:48:40|4237.19|4236.59|4237.32|4236.72|4237.32|4236.72|4237.19|4236.59|9
1620604130000|2021-05-09 23:48:50|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4
1620604140000|2021-05-09 23:49:00|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|8
1620604160000|2021-05-09 23:49:20|4237.32|4236.72|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|13
1620604170000|2021-05-09 23:49:30|4237.19|4236.59|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|16
1620604190000|2021-05-09 23:49:50|||||||||3
1620604200000|2021-05-09 23:50:00|||||||||1
1620604210000|2021-05-09 23:50:10|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|35
1620604220000|2021-05-09 23:50:20|4237.82|4237.22|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|91
1620604230000|2021-05-09 23:50:30|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|31
1620604240000|2021-05-09 23:50:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|53
1620604250000|2021-05-09 23:50:50|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.07|4237.47|80
1620604260000|2021-05-09 23:51:00|4238.44|4237.84|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|56
1620604270000|2021-05-09 23:51:10|4238.32|4237.72|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|55
1620604280000|2021-05-09 23:51:20|4238.69|4238.09|4239.32|4238.72|4239.57|4238.97|4238.69|4238.09|338
1620604290000|2021-05-09 23:51:30|4239.07|4238.47|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|88
1620604300000|2021-05-09 23:51:40|4238.57|4237.97|4238.69|4238.09|4238.82|4238.22|4238.57|4237.97|75
1620604310000|2021-05-09 23:51:50|4238.57|4237.97|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|33
1620604320000|2021-05-09 23:52:00|||||||||44
1620604330000|2021-05-09 23:52:10|4238.69|4238.09|4238.57|4237.97|4238.69|4238.09|4238.57|4237.97|11
1620604340000|2021-05-09 23:52:20|||||||||28
1620604350000|2021-05-09 23:52:30|||||||||4
1620604370000|2021-05-09 23:52:50|4238.69|4238.09|4238.57|4237.97|4238.69|4238.09|4238.57|4237.97|35
1620604380000|2021-05-09 23:53:00|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|31
1620604390000|2021-05-09 23:53:10|4238.69|4238.09|4238.57|4237.97|4238.69|4238.09|4238.57|4237.97|16
1620604410000|2021-05-09 23:53:30|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|45
1620604420000|2021-05-09 23:53:40|||||||||14
1620604430000|2021-05-09 23:53:50|4238.57|4237.97|4238.57|4237.97|4238.82|4238.22|4238.57|4237.97|24
1620604440000|2021-05-09 23:54:00|4238.69|4238.09|4238.82|4238.22|4238.94|4238.34|4238.57|4237.97|52
1620604450000|2021-05-09 23:54:10|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|22
1620604460000|2021-05-09 23:54:20|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|11
1620604470000|2021-05-09 23:54:30|||||||||19
1620604480000|2021-05-09 23:54:40|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|47
1620604490000|2021-05-09 23:54:50|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|31
1620604500000|2021-05-09 23:55:00|4238.82|4238.22|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|33
1620604510000|2021-05-09 23:55:10|||||||||3
1620604520000|2021-05-09 23:55:20|4238.94|4238.34|4238.94|4238.34|4238.94|4238.34|4238.94|4238.34|33
1620604530000|2021-05-09 23:55:30|4238.82|4238.22|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|8
1620604540000|2021-05-09 23:55:40|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|2
1620604550000|2021-05-09 23:55:50|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|17
1620604560000|2021-05-09 23:56:00|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|26
1620604570000|2021-05-09 23:56:10|||||||||5
1620604580000|2021-05-09 23:56:20|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|12
1620604590000|2021-05-09 23:56:30|4238.94|4238.34|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|19
1620604610000|2021-05-09 23:56:50|4239.07|4238.47|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|30
1620604620000|2021-05-09 23:57:00|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|13
1620604630000|2021-05-09 23:57:10|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|10
1620604640000|2021-05-09 23:57:20|||||||||6
1620604650000|2021-05-09 23:57:30|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|17
1620604660000|2021-05-09 23:57:40|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|36
1620604680000|2021-05-09 23:58:00|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|41
1620604690000|2021-05-09 23:58:10|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.44|4237.84|53
1620604700000|2021-05-09 23:58:20|||||||||4
1620604710000|2021-05-09 23:58:30|||||||||19
1620604730000|2021-05-09 23:58:50|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|22
1620604750000|2021-05-09 23:59:10|||||||||11
1620604770000|2021-05-09 23:59:30|||||||||2
1620604780000|2021-05-09 23:59:40|||||||||5
1620604790000|2021-05-09 23:59:50|4238.69|4238.09|4238.32|4237.72|4238.69|4238.09|4238.32|4237.72|43
1620604800000|2021-05-10 00:00:00|4238.57|4237.97|4238.07|4237.47|4238.57|4237.97|4238.07|4237.47|88
1620604810000|2021-05-10 00:00:10|4237.94|4237.34|4237.32|4236.72|4237.94|4237.34|4237.32|4236.72|141
1620604820000|2021-05-10 00:00:20|4237.07|4236.47|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|38
1620604830000|2021-05-10 00:00:30|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|59
1620604840000|2021-05-10 00:00:40|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|11
1620604850000|2021-05-10 00:00:50|4237.82|4237.22|4238.32|4237.72|4238.32|4237.72|4237.82|4237.22|70
1620604860000|2021-05-10 00:01:00|4239.07|4238.47|4238.32|4237.72|4239.07|4238.47|4238.32|4237.72|87
1620604870000|2021-05-10 00:01:10|4238.57|4237.97|4238.07|4237.47|4238.57|4237.97|4238.07|4237.47|41
1620604880000|2021-05-10 00:01:20|4237.94|4237.34|4238.07|4237.47|4238.32|4237.72|4237.94|4237.34|32
1620604890000|2021-05-10 00:01:30|4238.32|4237.72|4237.82|4237.22|4238.32|4237.72|4237.82|4237.22|57
1620604900000|2021-05-10 00:01:40|4237.57|4236.97|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|46
1620604910000|2021-05-10 00:01:50|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|47
1620604920000|2021-05-10 00:02:00|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.07|4236.47|79
1620604930000|2021-05-10 00:02:10|4237.69|4237.09|4237.82|4237.22|4238.32|4237.72|4237.69|4237.09|55
1620604940000|2021-05-10 00:02:20|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|2
1620604950000|2021-05-10 00:02:30|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|30
1620604960000|2021-05-10 00:02:40|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|11
1620604970000|2021-05-10 00:02:50|4238.32|4237.72|4238.07|4237.47|4238.32|4237.72|4238.07|4237.47|34
1620604980000|2021-05-10 00:03:00|4238.32|4237.72|4238.07|4237.47|4238.32|4237.72|4237.82|4237.22|24
1620604990000|2021-05-10 00:03:10|4238.32|4237.72|4237.57|4236.97|4238.32|4237.72|4237.57|4236.97|40
1620605000000|2021-05-10 00:03:20|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|31
1620605010000|2021-05-10 00:03:30|4237.94|4237.34|4238.32|4237.72|4238.57|4237.97|4237.82|4237.22|114
1620605020000|2021-05-10 00:03:40|4238.07|4237.47|4238.32|4237.72|4238.32|4237.72|4238.07|4237.47|19
1620605030000|2021-05-10 00:03:50|4238.44|4237.84|4238.32|4237.72|4238.44|4237.84|4238.32|4237.72|10
1620605040000|2021-05-10 00:04:00|4238.44|4237.84|4238.32|4237.72|4238.57|4237.97|4238.32|4237.72|26
1620605050000|2021-05-10 00:04:10|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|32
1620605070000|2021-05-10 00:04:30|4238.32|4237.72|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|34
1620605080000|2021-05-10 00:04:40|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|30
1620605090000|2021-05-10 00:04:50|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|22
1620605100000|2021-05-10 00:05:00|4239.32|4238.72|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|59
1620605110000|2021-05-10 00:05:10|4239.19|4238.59|4239.32|4238.72|4239.44|4238.84|4239.19|4238.59|34
1620605120000|2021-05-10 00:05:20|4239.07|4238.47|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|38
1620605130000|2021-05-10 00:05:30|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|20
1620605140000|2021-05-10 00:05:40|4238.94|4238.34|4239.07|4238.47|4239.32|4238.72|4238.94|4238.34|23
1620605150000|2021-05-10 00:05:50|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|43
1620605160000|2021-05-10 00:06:00|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4238.94|4238.34|43
1620605170000|2021-05-10 00:06:10|4239.19|4238.59|4238.82|4238.22|4239.19|4238.59|4238.82|4238.22|40
1620605180000|2021-05-10 00:06:20|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|8
1620605190000|2021-05-10 00:06:30|4238.94|4238.34|4238.82|4238.22|4239.32|4238.72|4238.82|4238.22|42
1620605200000|2021-05-10 00:06:40|4238.94|4238.34|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|33
1620605210000|2021-05-10 00:06:50|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|24
1620605220000|2021-05-10 00:07:00|4238.94|4238.34|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|35
1620605230000|2021-05-10 00:07:10|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|6
1620605240000|2021-05-10 00:07:20|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|23
1620605250000|2021-05-10 00:07:30|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|22
1620605270000|2021-05-10 00:07:50|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|55
1620605280000|2021-05-10 00:08:00|4239.69|4239.09|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|93
1620605290000|2021-05-10 00:08:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|15
1620605300000|2021-05-10 00:08:20|4240.32|4239.72|4240.32|4239.72|4240.57|4239.97|4240.32|4239.72|145
1620605310000|2021-05-10 00:08:30|4240.07|4239.47|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|66
1620605320000|2021-05-10 00:08:40|4240.07|4239.47|4240.82|4240.22|4241.32|4240.72|4240.07|4239.47|437
1620605330000|2021-05-10 00:08:50|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.32|4239.72|94
1620605340000|2021-05-10 00:09:00|||||||||52
1620605350000|2021-05-10 00:09:10|4240.69|4240.09|4241.32|4240.72|4241.82|4241.22|4240.69|4240.09|297
1620605360000|2021-05-10 00:09:20|4241.19|4240.59|4241.07|4240.47|4241.32|4240.72|4241.07|4240.47|51
1620605370000|2021-05-10 00:09:30|4241.19|4240.59|4241.07|4240.47|4241.32|4240.72|4240.82|4240.22|91
1620605380000|2021-05-10 00:09:40|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|73
1620605390000|2021-05-10 00:09:50|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|48
1620605400000|2021-05-10 00:10:00|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|45
1620605410000|2021-05-10 00:10:10|4241.69|4241.09|4241.57|4240.97|4241.69|4241.09|4241.57|4240.97|55
1620605420000|2021-05-10 00:10:20|4241.32|4240.72|4241.57|4240.97|4241.82|4241.22|4241.32|4240.72|68
1620605430000|2021-05-10 00:10:30|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|35
1620605440000|2021-05-10 00:10:40|||||||||11
1620605450000|2021-05-10 00:10:50|4241.69|4241.09|4242.57|4241.97|4242.57|4241.97|4241.57|4240.97|809
1620605460000|2021-05-10 00:11:00|4242.32|4241.72|4241.82|4241.22|4242.32|4241.72|4241.82|4241.22|164
1620605470000|2021-05-10 00:11:10|4242.07|4241.47|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|122
1620605480000|2021-05-10 00:11:20|4242.07|4241.47|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|22
1620605490000|2021-05-10 00:11:30|4242.07|4241.47|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|55
1620605500000|2021-05-10 00:11:40|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.07|4241.47|142
1620605510000|2021-05-10 00:11:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|76
1620605520000|2021-05-10 00:12:00|4243.07|4242.47|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|123
1620605530000|2021-05-10 00:12:10|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|48
1620605540000|2021-05-10 00:12:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|114
1620605550000|2021-05-10 00:12:30|||||||||3
1620605560000|2021-05-10 00:12:40|||||||||6
1620605570000|2021-05-10 00:12:50|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|34
1620605580000|2021-05-10 00:13:00|||||||||39
1620605590000|2021-05-10 00:13:10|||||||||21
1620605600000|2021-05-10 00:13:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|57
1620605610000|2021-05-10 00:13:30|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|44
1620605620000|2021-05-10 00:13:40|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|42
1620605630000|2021-05-10 00:13:50|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|42
1620605640000|2021-05-10 00:14:00|4243.32|4242.72|4244.32|4243.72|4244.57|4243.97|4243.07|4242.47|816
1620605650000|2021-05-10 00:14:10|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|107
1620605660000|2021-05-10 00:14:20|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|106
1620605670000|2021-05-10 00:14:30|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4243.94|4243.34|77
1620605680000|2021-05-10 00:14:40|||||||||19
1620605690000|2021-05-10 00:14:50|4244.19|4243.59|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|42
1620605700000|2021-05-10 00:15:00|4244.19|4243.59|4243.82|4243.22|4244.32|4243.72|4243.82|4243.22|79
1620605710000|2021-05-10 00:15:10|4243.69|4243.09|4243.57|4242.97|4243.69|4243.09|4243.32|4242.72|124
1620605720000|2021-05-10 00:15:20|4243.44|4242.84|4243.32|4242.72|4243.69|4243.09|4243.32|4242.72|105
1620605730000|2021-05-10 00:15:30|4243.07|4242.47|4242.82|4242.22|4243.32|4242.72|4242.82|4242.22|56
1620605740000|2021-05-10 00:15:40|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|103
1620605750000|2021-05-10 00:15:50|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|26
1620605760000|2021-05-10 00:16:00|4242.57|4241.97|4242.57|4241.97|4242.82|4242.22|4242.32|4241.72|154
1620605770000|2021-05-10 00:16:10|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|46
1620605780000|2021-05-10 00:16:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|48
1620605790000|2021-05-10 00:16:30|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.57|4241.97|39
1620605800000|2021-05-10 00:16:40|||||||||2
1620605810000|2021-05-10 00:16:50|||||||||8
1620605820000|2021-05-10 00:17:00|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|44
1620605830000|2021-05-10 00:17:10|||||||||1
1620605840000|2021-05-10 00:17:20|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|109
1620605850000|2021-05-10 00:17:30|4243.32|4242.72|4243.57|4242.97|4243.57|4242.97|4243.07|4242.47|113
1620605860000|2021-05-10 00:17:40|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|15
1620605870000|2021-05-10 00:17:50|||||||||10
1620605880000|2021-05-10 00:18:00|||||||||16
1620605890000|2021-05-10 00:18:10|4243.44|4242.84|4243.32|4242.72|4243.44|4242.84|4243.32|4242.72|19
1620605900000|2021-05-10 00:18:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|13
1620605910000|2021-05-10 00:18:30|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|35
1620605930000|2021-05-10 00:18:50|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|51
1620605940000|2021-05-10 00:19:00|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|63
1620605950000|2021-05-10 00:19:10|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|24
1620605960000|2021-05-10 00:19:20|||||||||1
1620605970000|2021-05-10 00:19:30|||||||||1
1620605980000|2021-05-10 00:19:40|||||||||18
1620605990000|2021-05-10 00:19:50|||||||||19
1620606000000|2021-05-10 00:20:00|||||||||4
1620606010000|2021-05-10 00:20:10|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|83
1620606020000|2021-05-10 00:20:20|||||||||2
1620606030000|2021-05-10 00:20:30|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|28
1620606040000|2021-05-10 00:20:40|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|15
1620606050000|2021-05-10 00:20:50|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|32
1620606060000|2021-05-10 00:21:00|4243.44|4242.84|4243.32|4242.72|4243.44|4242.84|4243.32|4242.72|21
1620606070000|2021-05-10 00:21:10|4243.07|4242.47|4242.94|4242.34|4243.32|4242.72|4242.94|4242.34|22
1620606080000|2021-05-10 00:21:20|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|1
1620606100000|2021-05-10 00:21:40|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|30
1620606110000|2021-05-10 00:21:50|||||||||23
1620606120000|2021-05-10 00:22:00|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|51
1620606130000|2021-05-10 00:22:10|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|13
1620606140000|2021-05-10 00:22:20|||||||||5
1620606150000|2021-05-10 00:22:30|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4242.82|4242.22|92
1620606160000|2021-05-10 00:22:40|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|31
1620606170000|2021-05-10 00:22:50|||||||||6
1620606190000|2021-05-10 00:23:10|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|44
1620606200000|2021-05-10 00:23:20|4242.82|4242.22|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|27
1620606210000|2021-05-10 00:23:30|||||||||5
1620606220000|2021-05-10 00:23:40|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|24
1620606230000|2021-05-10 00:23:50|||||||||16
1620606240000|2021-05-10 00:24:00|||||||||2
1620606250000|2021-05-10 00:24:10|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|56
1620606260000|2021-05-10 00:24:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|14
1620606270000|2021-05-10 00:24:30|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|7
1620606290000|2021-05-10 00:24:50|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|9
1620606300000|2021-05-10 00:25:00|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|34
1620606310000|2021-05-10 00:25:10|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|19
1620606320000|2021-05-10 00:25:20|||||||||4
1620606330000|2021-05-10 00:25:30|4242.69|4242.09|4242.57|4241.97|4242.69|4242.09|4242.57|4241.97|37
1620606340000|2021-05-10 00:25:40|||||||||68
1620606350000|2021-05-10 00:25:50|||||||||2
1620606360000|2021-05-10 00:26:00|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|92
1620606380000|2021-05-10 00:26:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|23
1620606390000|2021-05-10 00:26:30|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|22
1620606400000|2021-05-10 00:26:40|||||||||29
1620606410000|2021-05-10 00:26:50|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|15
1620606420000|2021-05-10 00:27:00|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.19|4241.59|75
1620606430000|2021-05-10 00:27:10|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|26
1620606460000|2021-05-10 00:27:40|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|13
1620606480000|2021-05-10 00:28:00|||||||||34
1620606500000|2021-05-10 00:28:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|37
1620606510000|2021-05-10 00:28:30|||||||||58
1620606520000|2021-05-10 00:28:40|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|5
1620606530000|2021-05-10 00:28:50|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|5
1620606540000|2021-05-10 00:29:00|||||||||20
1620606550000|2021-05-10 00:29:10|||||||||1
1620606560000|2021-05-10 00:29:20|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|18
1620606570000|2021-05-10 00:29:30|||||||||3
1620606590000|2021-05-10 00:29:50|||||||||16
1620606600000|2021-05-10 00:30:00|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|91
1620606610000|2021-05-10 00:30:10|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|13
1620606620000|2021-05-10 00:30:20|||||||||1
1620606640000|2021-05-10 00:30:40|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|71
1620606650000|2021-05-10 00:30:50|||||||||4
1620606660000|2021-05-10 00:31:00|||||||||1
1620606670000|2021-05-10 00:31:10|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|36
1620606680000|2021-05-10 00:31:20|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|27
1620606700000|2021-05-10 00:31:40|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|33
1620606710000|2021-05-10 00:31:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|1
1620606750000|2021-05-10 00:32:30|||||||||53
1620606760000|2021-05-10 00:32:40|||||||||4
1620606770000|2021-05-10 00:32:50|4242.69|4242.09|4242.69|4242.09|4242.69|4242.09|4242.69|4242.09|4
1620606780000|2021-05-10 00:33:00|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|44
1620606790000|2021-05-10 00:33:10|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|29
1620606800000|2021-05-10 00:33:20|||||||||6
1620606810000|2021-05-10 00:33:30|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|41
1620606820000|2021-05-10 00:33:40|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|11
1620606830000|2021-05-10 00:33:50|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|9
1620606840000|2021-05-10 00:34:00|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|18
1620606860000|2021-05-10 00:34:20|||||||||39
1620606870000|2021-05-10 00:34:30|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|20
1620606880000|2021-05-10 00:34:40|4242.82|4242.22|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|63
1620606890000|2021-05-10 00:34:50|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|51
1620606910000|2021-05-10 00:35:10|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|60
1620606920000|2021-05-10 00:35:20|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|26
1620606930000|2021-05-10 00:35:30|||||||||3
1620606940000|2021-05-10 00:35:40|||||||||16
1620606950000|2021-05-10 00:35:50|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|65
1620606960000|2021-05-10 00:36:00|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|16
1620606970000|2021-05-10 00:36:10|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|76
1620606990000|2021-05-10 00:36:30|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|9
1620607000000|2021-05-10 00:36:40|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|23
1620607010000|2021-05-10 00:36:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|57
1620607030000|2021-05-10 00:37:10|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|32
1620607040000|2021-05-10 00:37:20|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|7
1620607060000|2021-05-10 00:37:40|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|7
1620607070000|2021-05-10 00:37:50|4242.44|4241.84|4242.44|4241.84|4242.57|4241.97|4242.44|4241.84|14
1620607080000|2021-05-10 00:38:00|4242.32|4241.72|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|6
1620607090000|2021-05-10 00:38:10|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|3
1620607110000|2021-05-10 00:38:30|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|8
1620607120000|2021-05-10 00:38:40|||||||||2
1620607130000|2021-05-10 00:38:50|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|18
1620607140000|2021-05-10 00:39:00|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|21
1620607160000|2021-05-10 00:39:20|4242.57|4241.97|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|16
1620607170000|2021-05-10 00:39:30|||||||||1
1620607180000|2021-05-10 00:39:40|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|50
1620607200000|2021-05-10 00:40:00|||||||||17
1620607210000|2021-05-10 00:40:10|||||||||3
1620607220000|2021-05-10 00:40:20|||||||||2
1620607230000|2021-05-10 00:40:30|||||||||7
1620607240000|2021-05-10 00:40:40|||||||||85
1620607250000|2021-05-10 00:40:50|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|48
1620607260000|2021-05-10 00:41:00|||||||||6
1620607270000|2021-05-10 00:41:10|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|38
1620607280000|2021-05-10 00:41:20|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.94|4241.34|20
1620607290000|2021-05-10 00:41:30|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|6
1620607300000|2021-05-10 00:41:40|||||||||20
1620607320000|2021-05-10 00:42:00|||||||||8
1620607330000|2021-05-10 00:42:10|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|25
1620607340000|2021-05-10 00:42:20|4242.44|4241.84|4242.82|4242.22|4242.82|4242.22|4242.44|4241.84|57
1620607350000|2021-05-10 00:42:30|4242.69|4242.09|4242.57|4241.97|4242.69|4242.09|4242.57|4241.97|20
1620607360000|2021-05-10 00:42:40|||||||||5
1620607380000|2021-05-10 00:43:00|||||||||4
1620607390000|2021-05-10 00:43:10|||||||||1
1620607400000|2021-05-10 00:43:20|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|25
1620607410000|2021-05-10 00:43:30|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|17
1620607420000|2021-05-10 00:43:40|||||||||3
1620607440000|2021-05-10 00:44:00|||||||||1
1620607450000|2021-05-10 00:44:10|||||||||1
1620607460000|2021-05-10 00:44:20|||||||||6
1620607470000|2021-05-10 00:44:30|||||||||1
1620607480000|2021-05-10 00:44:40|||||||||2
1620607490000|2021-05-10 00:44:50|||||||||16
1620607500000|2021-05-10 00:45:00|4242.44|4241.84|4242.82|4242.22|4242.82|4242.22|4242.44|4241.84|50
1620607510000|2021-05-10 00:45:10|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|5
1620607520000|2021-05-10 00:45:20|4242.69|4242.09|4242.57|4241.97|4242.69|4242.09|4242.57|4241.97|9
1620607530000|2021-05-10 00:45:30|||||||||2
1620607540000|2021-05-10 00:45:40|||||||||2
1620607550000|2021-05-10 00:45:50|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|30
1620607560000|2021-05-10 00:46:00|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|28
1620607570000|2021-05-10 00:46:10|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|16
1620607590000|2021-05-10 00:46:30|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|27
1620607600000|2021-05-10 00:46:40|||||||||2
1620607610000|2021-05-10 00:46:50|||||||||8
1620607620000|2021-05-10 00:47:00|||||||||2
1620607630000|2021-05-10 00:47:10|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|16
1620607640000|2021-05-10 00:47:20|||||||||4
1620607650000|2021-05-10 00:47:30|||||||||2
1620607660000|2021-05-10 00:47:40|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|9
1620607670000|2021-05-10 00:47:50|||||||||3
1620607690000|2021-05-10 00:48:10|4242.19|4241.59|4242.07|4241.47|4242.19|4241.59|4242.07|4241.47|24
1620607700000|2021-05-10 00:48:20|||||||||5
1620607710000|2021-05-10 00:48:30|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|14
1620607730000|2021-05-10 00:48:50|4242.19|4241.59|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|23
1620607740000|2021-05-10 00:49:00|4242.19|4241.59|4242.57|4241.97|4242.57|4241.97|4242.19|4241.59|13
1620607760000|2021-05-10 00:49:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|27
1620607770000|2021-05-10 00:49:30|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|26
1620607780000|2021-05-10 00:49:40|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|14
1620607790000|2021-05-10 00:49:50|4242.19|4241.59|4242.07|4241.47|4242.19|4241.59|4242.07|4241.47|22
1620607810000|2021-05-10 00:50:10|||||||||12
1620607820000|2021-05-10 00:50:20|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|12
1620607830000|2021-05-10 00:50:30|4242.07|4241.47|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|15
1620607840000|2021-05-10 00:50:40|||||||||2
1620607850000|2021-05-10 00:50:50|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|17
1620607860000|2021-05-10 00:51:00|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|10
1620607870000|2021-05-10 00:51:10|||||||||2
1620607880000|2021-05-10 00:51:20|||||||||1
1620607900000|2021-05-10 00:51:40|||||||||2
1620607910000|2021-05-10 00:51:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|8
1620607920000|2021-05-10 00:52:00|||||||||4
1620607930000|2021-05-10 00:52:10|||||||||1
1620607940000|2021-05-10 00:52:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|9
1620607950000|2021-05-10 00:52:30|||||||||11
1620607960000|2021-05-10 00:52:40|||||||||1
1620607970000|2021-05-10 00:52:50|4242.57|4241.97|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|36
1620607980000|2021-05-10 00:53:00|4242.57|4241.97|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|31
1620607990000|2021-05-10 00:53:10|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|31
1620608000000|2021-05-10 00:53:20|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|19
1620608020000|2021-05-10 00:53:40|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|30
1620608030000|2021-05-10 00:53:50|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|12
1620608060000|2021-05-10 00:54:20|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|63
1620608070000|2021-05-10 00:54:30|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|56
1620608080000|2021-05-10 00:54:40|||||||||39
1620608090000|2021-05-10 00:54:50|||||||||40
1620608100000|2021-05-10 00:55:00|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|20
1620608110000|2021-05-10 00:55:10|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|13
1620608120000|2021-05-10 00:55:20|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|7
1620608130000|2021-05-10 00:55:30|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|13
1620608140000|2021-05-10 00:55:40|4242.69|4242.09|4242.57|4241.97|4242.69|4242.09|4242.57|4241.97|22
1620608150000|2021-05-10 00:55:50|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|13
1620608160000|2021-05-10 00:56:00|||||||||20
1620608180000|2021-05-10 00:56:20|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|9
1620608190000|2021-05-10 00:56:30|||||||||1
1620608210000|2021-05-10 00:56:50|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|25
1620608220000|2021-05-10 00:57:00|||||||||3
1620608240000|2021-05-10 00:57:20|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|30
1620608250000|2021-05-10 00:57:30|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|8
1620608290000|2021-05-10 00:58:10|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|45
1620608300000|2021-05-10 00:58:20|||||||||9
1620608320000|2021-05-10 00:58:40|4242.32|4241.72|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|49
1620608330000|2021-05-10 00:58:50|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|13
1620608340000|2021-05-10 00:59:00|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|30
1620608350000|2021-05-10 00:59:10|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|5
1620608360000|2021-05-10 00:59:20|4242.19|4241.59|4242.07|4241.47|4242.19|4241.59|4242.07|4241.47|24
1620608370000|2021-05-10 00:59:30|||||||||3
1620608380000|2021-05-10 00:59:40|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|28
1620608390000|2021-05-10 00:59:50|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.94|4241.34|19
1620608400000|2021-05-10 01:00:00|4241.82|4241.22|4241.44|4240.84|4241.82|4241.22|4241.07|4240.47|233
1620608410000|2021-05-10 01:00:10|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|22
1620608420000|2021-05-10 01:00:20|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|23
1620608430000|2021-05-10 01:00:30|4242.07|4241.47|4242.32|4241.72|4242.57|4241.97|4242.07|4241.47|96
1620608440000|2021-05-10 01:00:40|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|12
1620608450000|2021-05-10 01:00:50|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|3
1620608460000|2021-05-10 01:01:00|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|42
1620608470000|2021-05-10 01:01:10|||||||||10
1620608480000|2021-05-10 01:01:20|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|28
1620608490000|2021-05-10 01:01:30|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|35
1620608500000|2021-05-10 01:01:40|4241.94|4241.34|4242.32|4241.72|4242.32|4241.72|4241.94|4241.34|64
1620608510000|2021-05-10 01:01:50|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|12
1620608520000|2021-05-10 01:02:00|||||||||7
1620608530000|2021-05-10 01:02:10|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|10
1620608540000|2021-05-10 01:02:20|4241.94|4241.34|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|30
1620608550000|2021-05-10 01:02:30|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|19
1620608560000|2021-05-10 01:02:40|4241.94|4241.34|4241.82|4241.22|4241.94|4241.34|4241.82|4241.22|5
1620608570000|2021-05-10 01:02:50|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|22
1620608580000|2021-05-10 01:03:00|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|33
1620608590000|2021-05-10 01:03:10|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|39
1620608600000|2021-05-10 01:03:20|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|6
1620608610000|2021-05-10 01:03:30|4242.32|4241.72|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|24
1620608630000|2021-05-10 01:03:50|4242.19|4241.59|4242.07|4241.47|4242.19|4241.59|4242.07|4241.47|14
1620608640000|2021-05-10 01:04:00|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|15
1620608660000|2021-05-10 01:04:20|||||||||29
1620608670000|2021-05-10 01:04:30|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|19
1620608690000|2021-05-10 01:04:50|||||||||2
1620608700000|2021-05-10 01:05:00|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|29
1620608720000|2021-05-10 01:05:20|||||||||8
1620608730000|2021-05-10 01:05:30|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|21
1620608740000|2021-05-10 01:05:40|||||||||6
1620608750000|2021-05-10 01:05:50|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|25
1620608760000|2021-05-10 01:06:00|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|53
1620608770000|2021-05-10 01:06:10|4242.07|4241.47|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|29
1620608780000|2021-05-10 01:06:20|||||||||10
1620608790000|2021-05-10 01:06:30|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|28
1620608800000|2021-05-10 01:06:40|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|39
1620608810000|2021-05-10 01:06:50|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|15
1620608820000|2021-05-10 01:07:00|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|10
1620608830000|2021-05-10 01:07:10|4242.69|4242.09|4242.69|4242.09|4242.69|4242.09|4242.69|4242.09|2
1620608840000|2021-05-10 01:07:20|4242.57|4241.97|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|12
1620608860000|2021-05-10 01:07:40|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|15
1620608890000|2021-05-10 01:08:10|4242.69|4242.09|4242.57|4241.97|4242.69|4242.09|4242.57|4241.97|24
1620608900000|2021-05-10 01:08:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|29
1620608910000|2021-05-10 01:08:30|4242.57|4241.97|4242.69|4242.09|4242.82|4242.22|4242.57|4241.97|48
1620608920000|2021-05-10 01:08:40|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|10
1620608930000|2021-05-10 01:08:50|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|23
1620608940000|2021-05-10 01:09:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|70
1620608950000|2021-05-10 01:09:10|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|50
1620608960000|2021-05-10 01:09:20|4243.19|4242.59|4242.82|4242.22|4243.19|4242.59|4242.82|4242.22|88
1620608970000|2021-05-10 01:09:30|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|43
1620608980000|2021-05-10 01:09:40|||||||||2
1620609000000|2021-05-10 01:10:00|||||||||4
1620609010000|2021-05-10 01:10:10|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|14
1620609020000|2021-05-10 01:10:20|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|9
1620609030000|2021-05-10 01:10:30|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|35
1620609040000|2021-05-10 01:10:40|||||||||1
1620609050000|2021-05-10 01:10:50|4243.07|4242.47|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|60
1620609060000|2021-05-10 01:11:00|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|22
1620609070000|2021-05-10 01:11:10|||||||||2
1620609080000|2021-05-10 01:11:20|||||||||1
1620609100000|2021-05-10 01:11:40|||||||||8
1620609110000|2021-05-10 01:11:50|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|80
1620609120000|2021-05-10 01:12:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|23
1620609130000|2021-05-10 01:12:10|||||||||3
1620609140000|2021-05-10 01:12:20|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|78
1620609150000|2021-05-10 01:12:30|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|17
1620609170000|2021-05-10 01:12:50|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|14
1620609180000|2021-05-10 01:13:00|||||||||2
1620609200000|2021-05-10 01:13:20|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|19
1620609220000|2021-05-10 01:13:40|||||||||16
1620609230000|2021-05-10 01:13:50|||||||||25
1620609240000|2021-05-10 01:14:00|4243.07|4242.47|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|46
1620609250000|2021-05-10 01:14:10|4242.57|4241.97|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|31
1620609260000|2021-05-10 01:14:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|34
1620609270000|2021-05-10 01:14:30|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|24
1620609280000|2021-05-10 01:14:40|||||||||1
1620609300000|2021-05-10 01:15:00|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|129
1620609310000|2021-05-10 01:15:10|4242.82|4242.22|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|59
1620609320000|2021-05-10 01:15:20|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|57
1620609330000|2021-05-10 01:15:30|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|3
1620609340000|2021-05-10 01:15:40|4243.07|4242.47|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|12
1620609350000|2021-05-10 01:15:50|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|52
1620609360000|2021-05-10 01:16:00|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|59
1620609370000|2021-05-10 01:16:10|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|28
1620609380000|2021-05-10 01:16:20|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4242.82|4242.22|24
1620609400000|2021-05-10 01:16:40|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|9
1620609410000|2021-05-10 01:16:50|||||||||1
1620609420000|2021-05-10 01:17:00|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|27
1620609440000|2021-05-10 01:17:20|||||||||51
1620609450000|2021-05-10 01:17:30|4243.07|4242.47|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|40
1620609460000|2021-05-10 01:17:40|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|56
1620609470000|2021-05-10 01:17:50|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|15
1620609480000|2021-05-10 01:18:00|||||||||30
1620609490000|2021-05-10 01:18:10|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|23
1620609500000|2021-05-10 01:18:20|||||||||2
1620609510000|2021-05-10 01:18:30|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|33
1620609520000|2021-05-10 01:18:40|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|3
1620609530000|2021-05-10 01:18:50|||||||||6
1620609540000|2021-05-10 01:19:00|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|8
1620609550000|2021-05-10 01:19:10|||||||||32
1620609560000|2021-05-10 01:19:20|||||||||1
1620609570000|2021-05-10 01:19:30|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.44|4242.84|22
1620609580000|2021-05-10 01:19:40|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|118
1620609590000|2021-05-10 01:19:50|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|53
1620609600000|2021-05-10 01:20:00|4243.82|4243.22|4244.07|4243.47|4244.07|4243.47|4243.69|4243.09|86
1620609610000|2021-05-10 01:20:10|4243.82|4243.22|4243.57|4242.97|4244.07|4243.47|4243.57|4242.97|82
1620609620000|2021-05-10 01:20:20|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.69|4243.09|47
1620609630000|2021-05-10 01:20:30|4243.94|4243.34|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|18
1620609640000|2021-05-10 01:20:40|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|36
1620609650000|2021-05-10 01:20:50|4243.82|4243.22|4244.07|4243.47|4244.07|4243.47|4243.82|4243.22|31
1620609660000|2021-05-10 01:21:00|||||||||54
1620609670000|2021-05-10 01:21:10|4243.82|4243.22|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|19
1620609680000|2021-05-10 01:21:20|||||||||2
1620609690000|2021-05-10 01:21:30|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|43
1620609710000|2021-05-10 01:21:50|4243.69|4243.09|4243.57|4242.97|4243.69|4243.09|4243.57|4242.97|40
1620609720000|2021-05-10 01:22:00|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|38
1620609730000|2021-05-10 01:22:10|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|48
1620609740000|2021-05-10 01:22:20|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|19
1620609750000|2021-05-10 01:22:30|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|9
1620609760000|2021-05-10 01:22:40|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|24
1620609780000|2021-05-10 01:23:00|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|26
1620609790000|2021-05-10 01:23:10|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|16
1620609800000|2021-05-10 01:23:20|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|30
1620609810000|2021-05-10 01:23:30|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|20
1620609820000|2021-05-10 01:23:40|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|13
1620609830000|2021-05-10 01:23:50|||||||||15
1620609840000|2021-05-10 01:24:00|4243.32|4242.72|4243.19|4242.59|4243.32|4242.72|4243.07|4242.47|24
1620609850000|2021-05-10 01:24:10|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|4
1620609860000|2021-05-10 01:24:20|||||||||1
1620609870000|2021-05-10 01:24:30|||||||||47
1620609880000|2021-05-10 01:24:40|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|20
1620609890000|2021-05-10 01:24:50|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|35
1620609900000|2021-05-10 01:25:00|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|23
1620609910000|2021-05-10 01:25:10|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|61
1620609920000|2021-05-10 01:25:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|70
1620609930000|2021-05-10 01:25:30|4242.57|4241.97|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|17
1620609940000|2021-05-10 01:25:40|4242.69|4242.09|4242.57|4241.97|4242.69|4242.09|4242.57|4241.97|7
1620609950000|2021-05-10 01:25:50|||||||||4
1620609960000|2021-05-10 01:26:00|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|29
1620609970000|2021-05-10 01:26:10|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|5
1620609980000|2021-05-10 01:26:20|||||||||13
1620609990000|2021-05-10 01:26:30|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|22
1620610000000|2021-05-10 01:26:40|||||||||1
1620610010000|2021-05-10 01:26:50|||||||||4
1620610020000|2021-05-10 01:27:00|||||||||11
1620610030000|2021-05-10 01:27:10|||||||||39
1620610040000|2021-05-10 01:27:20|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|56
1620610050000|2021-05-10 01:27:30|4242.69|4242.09|4242.69|4242.09|4242.69|4242.09|4242.69|4242.09|1
1620610060000|2021-05-10 01:27:40|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|41
1620610080000|2021-05-10 01:28:00|||||||||2
1620610090000|2021-05-10 01:28:10|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|35
1620610100000|2021-05-10 01:28:20|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|36
1620610110000|2021-05-10 01:28:30|||||||||4
1620610120000|2021-05-10 01:28:40|||||||||13
1620610130000|2021-05-10 01:28:50|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|8
1620610140000|2021-05-10 01:29:00|4242.57|4241.97|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|12
1620610160000|2021-05-10 01:29:20|||||||||2
1620610170000|2021-05-10 01:29:30|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|21
1620610180000|2021-05-10 01:29:40|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|14
1620610190000|2021-05-10 01:29:50|4242.57|4241.97|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|41
1620610200000|2021-05-10 01:30:00|4242.44|4241.84|4241.82|4241.22|4242.44|4241.84|4241.82|4241.22|93
1620610210000|2021-05-10 01:30:10|4241.94|4241.34|4242.07|4241.47|4242.32|4241.72|4241.94|4241.34|94
1620610220000|2021-05-10 01:30:20|4242.19|4241.59|4242.07|4241.47|4242.19|4241.59|4241.94|4241.34|42
1620610230000|2021-05-10 01:30:30|4242.32|4241.72|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|37
1620610240000|2021-05-10 01:30:40|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|28
1620610250000|2021-05-10 01:30:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|33
1620610260000|2021-05-10 01:31:00|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|35
1620610270000|2021-05-10 01:31:10|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|5
1620610280000|2021-05-10 01:31:20|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|6
1620610290000|2021-05-10 01:31:30|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|14
1620610300000|2021-05-10 01:31:40|||||||||39
1620610310000|2021-05-10 01:31:50|4242.32|4241.72|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|52
1620610320000|2021-05-10 01:32:00|4242.19|4241.59|4242.07|4241.47|4242.32|4241.72|4241.94|4241.34|43
1620610330000|2021-05-10 01:32:10|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|35
1620610340000|2021-05-10 01:32:20|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|14
1620610350000|2021-05-10 01:32:30|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|13
1620610360000|2021-05-10 01:32:40|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|15
1620610370000|2021-05-10 01:32:50|4242.07|4241.47|4242.07|4241.47|4242.19|4241.59|4242.07|4241.47|25
1620610380000|2021-05-10 01:33:00|4242.19|4241.59|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|18
1620610390000|2021-05-10 01:33:10|4241.94|4241.34|4241.82|4241.22|4241.94|4241.34|4241.82|4241.22|26
1620610400000|2021-05-10 01:33:20|||||||||13
1620610410000|2021-05-10 01:33:30|4241.94|4241.34|4242.32|4241.72|4242.32|4241.72|4241.94|4241.34|33
1620610420000|2021-05-10 01:33:40|4242.57|4241.97|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|28
1620610430000|2021-05-10 01:33:50|4242.19|4241.59|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|32
1620610440000|2021-05-10 01:34:00|4241.82|4241.22|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|38
1620610450000|2021-05-10 01:34:10|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|3
1620610460000|2021-05-10 01:34:20|4242.07|4241.47|4242.32|4241.72|4242.57|4241.97|4242.07|4241.47|33
1620610470000|2021-05-10 01:34:30|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|12
1620610480000|2021-05-10 01:34:40|4242.44|4241.84|4242.07|4241.47|4242.44|4241.84|4242.07|4241.47|48
1620610490000|2021-05-10 01:34:50|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|16
1620610500000|2021-05-10 01:35:00|4242.19|4241.59|4242.07|4241.47|4242.32|4241.72|4241.82|4241.22|69
1620610510000|2021-05-10 01:35:10|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|29
1620610520000|2021-05-10 01:35:20|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.94|4241.34|15
1620610530000|2021-05-10 01:35:30|4241.82|4241.22|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|33
1620610540000|2021-05-10 01:35:40|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|28
1620610550000|2021-05-10 01:35:50|4241.94|4241.34|4241.94|4241.34|4242.07|4241.47|4241.82|4241.22|44
1620610560000|2021-05-10 01:36:00|4241.82|4241.22|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|92
1620610570000|2021-05-10 01:36:10|4241.69|4241.09|4242.07|4241.47|4242.07|4241.47|4241.57|4240.97|85
1620610580000|2021-05-10 01:36:20|4241.82|4241.22|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|9
1620610590000|2021-05-10 01:36:30|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|26
1620610600000|2021-05-10 01:36:40|4241.94|4241.34|4242.32|4241.72|4242.32|4241.72|4241.94|4241.34|18
1620610610000|2021-05-10 01:36:50|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|24
1620610620000|2021-05-10 01:37:00|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|22
1620610630000|2021-05-10 01:37:10|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|35
1620610640000|2021-05-10 01:37:20|||||||||46
1620610650000|2021-05-10 01:37:30|||||||||10
1620610660000|2021-05-10 01:37:40|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|11
1620610670000|2021-05-10 01:37:50|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|96
1620610680000|2021-05-10 01:38:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|30
1620610690000|2021-05-10 01:38:10|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|4
1620610710000|2021-05-10 01:38:30|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|62
1620610720000|2021-05-10 01:38:40|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|9
1620610730000|2021-05-10 01:38:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|36
1620610740000|2021-05-10 01:39:00|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|62
1620610750000|2021-05-10 01:39:10|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|42
1620610770000|2021-05-10 01:39:30|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|8
1620610780000|2021-05-10 01:39:40|4242.57|4241.97|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|16
1620610790000|2021-05-10 01:39:50|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|1
1620610810000|2021-05-10 01:40:10|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|14
1620610820000|2021-05-10 01:40:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|22
1620610830000|2021-05-10 01:40:30|4243.07|4242.47|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|47
1620610840000|2021-05-10 01:40:40|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|29
1620610850000|2021-05-10 01:40:50|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|13
1620610860000|2021-05-10 01:41:00|4242.82|4242.22|4243.32|4242.72|4243.32|4242.72|4242.82|4242.22|66
1620610870000|2021-05-10 01:41:10|||||||||3
1620610880000|2021-05-10 01:41:20|||||||||8
1620610890000|2021-05-10 01:41:30|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|66
1620610900000|2021-05-10 01:41:40|4243.19|4242.59|4243.32|4242.72|4243.57|4242.97|4243.19|4242.59|20
1620610920000|2021-05-10 01:42:00|4243.44|4242.84|4243.44|4242.84|4243.57|4242.97|4243.32|4242.72|58
1620610930000|2021-05-10 01:42:10|4243.32|4242.72|4243.32|4242.72|4243.57|4242.97|4243.07|4242.47|39
1620610940000|2021-05-10 01:42:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|8
1620610950000|2021-05-10 01:42:30|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|21
1620610960000|2021-05-10 01:42:40|||||||||53
1620610970000|2021-05-10 01:42:50|4243.82|4243.22|4244.07|4243.47|4244.07|4243.47|4243.82|4243.22|57
1620610980000|2021-05-10 01:43:00|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|124
1620610990000|2021-05-10 01:43:10|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|38
1620611000000|2021-05-10 01:43:20|4243.82|4243.22|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|66
1620611010000|2021-05-10 01:43:30|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|17
1620611030000|2021-05-10 01:43:50|||||||||4
1620611040000|2021-05-10 01:44:00|4244.19|4243.59|4243.82|4243.22|4244.19|4243.59|4243.82|4243.22|111
1620611050000|2021-05-10 01:44:10|4244.07|4243.47|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|68
1620611060000|2021-05-10 01:44:20|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|7
1620611080000|2021-05-10 01:44:40|4244.32|4243.72|4244.32|4243.72|4244.32|4243.72|4244.07|4243.47|45
1620611090000|2021-05-10 01:44:50|||||||||52
1620611100000|2021-05-10 01:45:00|4244.57|4243.97|4244.32|4243.72|4244.57|4243.97|4244.32|4243.72|64
1620611110000|2021-05-10 01:45:10|4244.19|4243.59|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|64
1620611120000|2021-05-10 01:45:20|4244.19|4243.59|4244.32|4243.72|4244.32|4243.72|4244.07|4243.47|57
1620611130000|2021-05-10 01:45:30|||||||||6
1620611140000|2021-05-10 01:45:40|4244.44|4243.84|4244.32|4243.72|4244.57|4243.97|4244.32|4243.72|51
1620611150000|2021-05-10 01:45:50|4244.44|4243.84|4244.32|4243.72|4244.44|4243.84|4244.32|4243.72|26
1620611160000|2021-05-10 01:46:00|||||||||7
1620611170000|2021-05-10 01:46:10|4244.19|4243.59|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|86
1620611180000|2021-05-10 01:46:20|4244.19|4243.59|4244.32|4243.72|4244.32|4243.72|4244.07|4243.47|30
1620611190000|2021-05-10 01:46:30|4244.19|4243.59|4244.32|4243.72|4244.57|4243.97|4244.07|4243.47|103
1620611200000|2021-05-10 01:46:40|4244.19|4243.59|4244.32|4243.72|4244.32|4243.72|4244.19|4243.59|29
1620611220000|2021-05-10 01:47:00|4244.19|4243.59|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|32
1620611230000|2021-05-10 01:47:10|||||||||2
1620611240000|2021-05-10 01:47:20|4243.94|4243.34|4244.07|4243.47|4244.07|4243.47|4243.94|4243.34|44
1620611250000|2021-05-10 01:47:30|4243.94|4243.34|4244.07|4243.47|4244.07|4243.47|4243.94|4243.34|12
1620611270000|2021-05-10 01:47:50|||||||||14
1620611280000|2021-05-10 01:48:00|4243.94|4243.34|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|50
1620611290000|2021-05-10 01:48:10|4243.94|4243.34|4244.07|4243.47|4244.07|4243.47|4243.82|4243.22|11
1620611310000|2021-05-10 01:48:30|4244.32|4243.72|4244.32|4243.72|4244.32|4243.72|4244.32|4243.72|35
1620611320000|2021-05-10 01:48:40|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|30
1620611330000|2021-05-10 01:48:50|||||||||13
1620611340000|2021-05-10 01:49:00|||||||||1
1620611360000|2021-05-10 01:49:20|4243.94|4243.34|4244.07|4243.47|4244.07|4243.47|4243.82|4243.22|30
1620611370000|2021-05-10 01:49:30|4243.94|4243.34|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|50
1620611380000|2021-05-10 01:49:40|4243.69|4243.09|4243.57|4242.97|4244.07|4243.47|4243.57|4242.97|102
1620611390000|2021-05-10 01:49:50|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|64
1620611400000|2021-05-10 01:50:00|4243.32|4242.72|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|37
1620611410000|2021-05-10 01:50:10|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|72
1620611420000|2021-05-10 01:50:20|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|36
1620611430000|2021-05-10 01:50:30|4243.57|4242.97|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|27
1620611440000|2021-05-10 01:50:40|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|50
1620611450000|2021-05-10 01:50:50|||||||||1
1620611460000|2021-05-10 01:51:00|4243.32|4242.72|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|21
1620611470000|2021-05-10 01:51:10|||||||||2
1620611480000|2021-05-10 01:51:20|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|46
1620611490000|2021-05-10 01:51:30|||||||||72
1620611500000|2021-05-10 01:51:40|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.44|4242.84|57
1620611510000|2021-05-10 01:51:50|||||||||2
1620611520000|2021-05-10 01:52:00|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|48
1620611530000|2021-05-10 01:52:10|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|21
1620611550000|2021-05-10 01:52:30|||||||||36
1620611560000|2021-05-10 01:52:40|4243.94|4243.34|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|26
1620611580000|2021-05-10 01:53:00|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|25
1620611600000|2021-05-10 01:53:20|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|53
1620611610000|2021-05-10 01:53:30|4243.69|4243.09|4243.57|4242.97|4243.69|4243.09|4243.57|4242.97|3
1620611620000|2021-05-10 01:53:40|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|9
1620611630000|2021-05-10 01:53:50|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.44|4242.84|3
1620611640000|2021-05-10 01:54:00|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|61
1620611650000|2021-05-10 01:54:10|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|12
1620611660000|2021-05-10 01:54:20|||||||||2
1620611670000|2021-05-10 01:54:30|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.44|4242.84|15
1620611680000|2021-05-10 01:54:40|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|19
1620611690000|2021-05-10 01:54:50|4243.69|4243.09|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|7
1620611700000|2021-05-10 01:55:00|4243.44|4242.84|4243.82|4243.22|4243.82|4243.22|4243.32|4242.72|36
1620611710000|2021-05-10 01:55:10|||||||||1
1620611720000|2021-05-10 01:55:20|4243.69|4243.09|4243.57|4242.97|4243.69|4243.09|4243.57|4242.97|5
1620611730000|2021-05-10 01:55:30|4243.69|4243.09|4243.57|4242.97|4243.69|4243.09|4243.57|4242.97|19
1620611760000|2021-05-10 01:56:00|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.69|4243.09|17
1620611770000|2021-05-10 01:56:10|4243.57|4242.97|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|23
1620611780000|2021-05-10 01:56:20|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.69|4243.09|21
1620611790000|2021-05-10 01:56:30|4243.94|4243.34|4243.82|4243.22|4243.94|4243.34|4243.82|4243.22|31
1620611800000|2021-05-10 01:56:40|4243.94|4243.34|4243.82|4243.22|4244.07|4243.47|4243.82|4243.22|8
1620611810000|2021-05-10 01:56:50|4243.57|4242.97|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|18
1620611820000|2021-05-10 01:57:00|4243.69|4243.09|4243.69|4243.09|4243.82|4243.22|4243.57|4242.97|24
1620611830000|2021-05-10 01:57:10|4243.57|4242.97|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|7
1620611840000|2021-05-10 01:57:20|||||||||2
1620611850000|2021-05-10 01:57:30|||||||||2
1620611860000|2021-05-10 01:57:40|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.69|4243.09|37
1620611880000|2021-05-10 01:58:00|4243.69|4243.09|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|34
1620611890000|2021-05-10 01:58:10|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|6
1620611910000|2021-05-10 01:58:30|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.69|4243.09|3
1620611930000|2021-05-10 01:58:50|4243.69|4243.09|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|14
1620611940000|2021-05-10 01:59:00|||||||||1
1620611960000|2021-05-10 01:59:20|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|18
1620611980000|2021-05-10 01:59:40|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|11
1620611990000|2021-05-10 01:59:50|4243.32|4242.72|4242.82|4242.22|4243.32|4242.72|4242.82|4242.22|72
1620612000000|2021-05-10 02:00:00|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|87
1620612010000|2021-05-10 02:00:10|4242.82|4242.22|4243.07|4242.47|4243.32|4242.72|4242.82|4242.22|55
1620612020000|2021-05-10 02:00:20|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|18
1620612030000|2021-05-10 02:00:30|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|10
1620612040000|2021-05-10 02:00:40|||||||||2
1620612050000|2021-05-10 02:00:50|||||||||16
1620612060000|2021-05-10 02:01:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|28
1620612070000|2021-05-10 02:01:10|4242.94|4242.34|4242.57|4241.97|4242.94|4242.34|4242.57|4241.97|19
1620612080000|2021-05-10 02:01:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|68
1620612090000|2021-05-10 02:01:30|4242.69|4242.09|4243.07|4242.47|4243.07|4242.47|4242.69|4242.09|16
1620612100000|2021-05-10 02:01:40|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|18
1620612110000|2021-05-10 02:01:50|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|72
1620612120000|2021-05-10 02:02:00|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|15
1620612130000|2021-05-10 02:02:10|||||||||33
1620612140000|2021-05-10 02:02:20|||||||||1
1620612150000|2021-05-10 02:02:30|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.82|4242.22|14
1620612170000|2021-05-10 02:02:50|4242.94|4242.34|4242.94|4242.34|4243.07|4242.47|4242.82|4242.22|85
1620612180000|2021-05-10 02:03:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|1
1620612190000|2021-05-10 02:03:10|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|47
1620612200000|2021-05-10 02:03:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|5
1620612210000|2021-05-10 02:03:30|||||||||2
1620612220000|2021-05-10 02:03:40|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|10
1620612230000|2021-05-10 02:03:50|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|36
1620612240000|2021-05-10 02:04:00|4242.94|4242.34|4242.57|4241.97|4242.94|4242.34|4242.57|4241.97|20
1620612250000|2021-05-10 02:04:10|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.69|4242.09|33
1620612260000|2021-05-10 02:04:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|12
1620612280000|2021-05-10 02:04:40|||||||||2
1620612290000|2021-05-10 02:04:50|4242.94|4242.34|4242.94|4242.34|4242.94|4242.34|4242.94|4242.34|22
1620612300000|2021-05-10 02:05:00|4242.82|4242.22|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|11
1620612310000|2021-05-10 02:05:10|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|9
1620612320000|2021-05-10 02:05:20|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.94|4242.34|21
1620612330000|2021-05-10 02:05:30|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|17
1620612340000|2021-05-10 02:05:40|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|7
1620612350000|2021-05-10 02:05:50|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|1
1620612360000|2021-05-10 02:06:00|||||||||20
1620612370000|2021-05-10 02:06:10|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|11
1620612380000|2021-05-10 02:06:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|6
1620612420000|2021-05-10 02:07:00|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|27
1620612440000|2021-05-10 02:07:20|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.44|4242.84|14
1620612450000|2021-05-10 02:07:30|4243.44|4242.84|4243.32|4242.72|4243.44|4242.84|4243.32|4242.72|12
1620612460000|2021-05-10 02:07:40|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|10
1620612470000|2021-05-10 02:07:50|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.44|4242.84|10
1620612480000|2021-05-10 02:08:00|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|24
1620612500000|2021-05-10 02:08:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|27
1620612510000|2021-05-10 02:08:30|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|47
1620612520000|2021-05-10 02:08:40|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|13
1620612530000|2021-05-10 02:08:50|4243.07|4242.47|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|17
1620612540000|2021-05-10 02:09:00|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|9
1620612550000|2021-05-10 02:09:10|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|6
1620612560000|2021-05-10 02:09:20|4243.19|4242.59|4243.19|4242.59|4243.32|4242.72|4243.07|4242.47|11
1620612570000|2021-05-10 02:09:30|4243.07|4242.47|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|12
1620612580000|2021-05-10 02:09:40|||||||||2
1620612590000|2021-05-10 02:09:50|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|12
1620612600000|2021-05-10 02:10:00|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|29
1620612610000|2021-05-10 02:10:10|||||||||1
1620612620000|2021-05-10 02:10:20|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|16
1620612640000|2021-05-10 02:10:40|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|15
1620612650000|2021-05-10 02:10:50|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|41
1620612660000|2021-05-10 02:11:00|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|10
1620612670000|2021-05-10 02:11:10|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|15
1620612680000|2021-05-10 02:11:20|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|5
1620612700000|2021-05-10 02:11:40|4243.44|4242.84|4243.57|4242.97|4243.57|4242.97|4243.32|4242.72|28
1620612710000|2021-05-10 02:11:50|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|5
1620612720000|2021-05-10 02:12:00|||||||||17
1620612730000|2021-05-10 02:12:10|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|14
1620612740000|2021-05-10 02:12:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|21
1620612750000|2021-05-10 02:12:30|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|14
1620612760000|2021-05-10 02:12:40|4243.19|4242.59|4243.07|4242.47|4243.19|4242.59|4243.07|4242.47|1
1620612770000|2021-05-10 02:12:50|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|12
1620612780000|2021-05-10 02:13:00|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|6
1620612790000|2021-05-10 02:13:10|||||||||2
1620612800000|2021-05-10 02:13:20|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|10
1620612810000|2021-05-10 02:13:30|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4243.19|4242.59|1
1620612820000|2021-05-10 02:13:40|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|33
1620612830000|2021-05-10 02:13:50|4242.94|4242.34|4242.32|4241.72|4242.94|4242.34|4242.32|4241.72|258
1620612840000|2021-05-10 02:14:00|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|22
1620612850000|2021-05-10 02:14:10|||||||||1
1620612860000|2021-05-10 02:14:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|69
1620612870000|2021-05-10 02:14:30|4242.57|4241.97|4242.44|4241.84|4242.57|4241.97|4242.32|4241.72|22
1620612880000|2021-05-10 02:14:40|4242.57|4241.97|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|101
1620612900000|2021-05-10 02:15:00|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|24
1620612910000|2021-05-10 02:15:10|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|19
1620612920000|2021-05-10 02:15:20|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|10
1620612930000|2021-05-10 02:15:30|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|19
1620612940000|2021-05-10 02:15:40|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|25
1620612950000|2021-05-10 02:15:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|9
1620612960000|2021-05-10 02:16:00|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|9
1620612970000|2021-05-10 02:16:10|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.44|4241.84|12
1620612990000|2021-05-10 02:16:30|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|6
1620613010000|2021-05-10 02:16:50|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|26
1620613020000|2021-05-10 02:17:00|4242.19|4241.59|4242.32|4241.72|4242.44|4241.84|4242.19|4241.59|26
1620613030000|2021-05-10 02:17:10|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|23
1620613040000|2021-05-10 02:17:20|||||||||1
1620613050000|2021-05-10 02:17:30|||||||||17
1620613060000|2021-05-10 02:17:40|||||||||2
1620613070000|2021-05-10 02:17:50|||||||||20
1620613090000|2021-05-10 02:18:10|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.19|4241.59|12
1620613100000|2021-05-10 02:18:20|||||||||1
1620613120000|2021-05-10 02:18:40|4242.57|4241.97|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|32
1620613130000|2021-05-10 02:18:50|4242.44|4241.84|4242.32|4241.72|4242.44|4241.84|4242.32|4241.72|27
1620613160000|2021-05-10 02:19:20|||||||||1
1620613170000|2021-05-10 02:19:30|||||||||41
1620613180000|2021-05-10 02:19:40|4242.19|4241.59|4242.19|4241.59|4242.19|4241.59|4242.19|4241.59|0
1620613190000|2021-05-10 02:19:50|4242.07|4241.47|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|18
1620613200000|2021-05-10 02:20:00|4241.94|4241.34|4242.19|4241.59|4242.19|4241.59|4241.82|4241.22|91
1620613210000|2021-05-10 02:20:10|4242.32|4241.72|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|22
1620613220000|2021-05-10 02:20:20|4241.82|4241.22|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|18
1620613230000|2021-05-10 02:20:30|4241.94|4241.34|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|14
1620613240000|2021-05-10 02:20:40|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|57
1620613250000|2021-05-10 02:20:50|||||||||2
1620613260000|2021-05-10 02:21:00|||||||||31
1620613270000|2021-05-10 02:21:10|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|39
1620613280000|2021-05-10 02:21:20|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|24
1620613290000|2021-05-10 02:21:30|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|11
1620613300000|2021-05-10 02:21:40|||||||||16
1620613310000|2021-05-10 02:21:50|||||||||2
1620613320000|2021-05-10 02:22:00|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|29
1620613340000|2021-05-10 02:22:20|4241.69|4241.09|4241.57|4240.97|4241.69|4241.09|4241.57|4240.97|21
1620613360000|2021-05-10 02:22:40|||||||||8
1620613380000|2021-05-10 02:23:00|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|239
1620613390000|2021-05-10 02:23:10|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|13
1620613410000|2021-05-10 02:23:30|4241.44|4240.84|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|120
1620613420000|2021-05-10 02:23:40|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|30
1620613430000|2021-05-10 02:23:50|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|36
1620613440000|2021-05-10 02:24:00|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|20
1620613450000|2021-05-10 02:24:10|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|47
1620613460000|2021-05-10 02:24:20|||||||||10
1620613480000|2021-05-10 02:24:40|4241.44|4240.84|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|32
1620613490000|2021-05-10 02:24:50|4241.07|4240.47|4241.07|4240.47|4241.32|4240.72|4241.07|4240.47|102
1620613500000|2021-05-10 02:25:00|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|56
1620613510000|2021-05-10 02:25:10|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|48
1620613520000|2021-05-10 02:25:20|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.19|4240.59|21
1620613530000|2021-05-10 02:25:30|4241.44|4240.84|4241.82|4241.22|4241.82|4241.22|4241.32|4240.72|34
1620613540000|2021-05-10 02:25:40|4241.57|4240.97|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|52
1620613550000|2021-05-10 02:25:50|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|11
1620613560000|2021-05-10 02:26:00|||||||||1
1620613590000|2021-05-10 02:26:30|4241.57|4240.97|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|29
1620613600000|2021-05-10 02:26:40|||||||||2
1620613610000|2021-05-10 02:26:50|4241.94|4241.34|4241.82|4241.22|4241.94|4241.34|4241.82|4241.22|32
1620613620000|2021-05-10 02:27:00|4242.07|4241.47|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|19
1620613640000|2021-05-10 02:27:20|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.94|4241.34|9
1620613650000|2021-05-10 02:27:30|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|8
1620613660000|2021-05-10 02:27:40|4241.94|4241.34|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|11
1620613670000|2021-05-10 02:27:50|4241.69|4241.09|4241.69|4241.09|4241.69|4241.09|4241.69|4241.09|23
1620613680000|2021-05-10 02:28:00|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4
1620613690000|2021-05-10 02:28:10|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|56
1620613700000|2021-05-10 02:28:20|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|26
1620613710000|2021-05-10 02:28:30|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|10
1620613720000|2021-05-10 02:28:40|4241.44|4240.84|4241.44|4240.84|4241.44|4240.84|4241.44|4240.84|19
1620613730000|2021-05-10 02:28:50|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|4
1620613750000|2021-05-10 02:29:10|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|20
1620613770000|2021-05-10 02:29:30|||||||||1
1620613780000|2021-05-10 02:29:40|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|22
1620613790000|2021-05-10 02:29:50|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|27
1620613800000|2021-05-10 02:30:00|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|125
1620613810000|2021-05-10 02:30:10|||||||||11
1620613820000|2021-05-10 02:30:20|||||||||4
1620613830000|2021-05-10 02:30:30|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|39
1620613840000|2021-05-10 02:30:40|||||||||81
1620613860000|2021-05-10 02:31:00|||||||||1
1620613870000|2021-05-10 02:31:10|||||||||47
1620613880000|2021-05-10 02:31:20|||||||||28
1620613890000|2021-05-10 02:31:30|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|34
1620613900000|2021-05-10 02:31:40|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|15
1620613910000|2021-05-10 02:31:50|||||||||2
1620613920000|2021-05-10 02:32:00|||||||||5
1620613950000|2021-05-10 02:32:30|||||||||42
1620613960000|2021-05-10 02:32:40|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|11
1620613970000|2021-05-10 02:32:50|||||||||12
1620613980000|2021-05-10 02:33:00|4241.57|4240.97|4241.32|4240.72|4241.57|4240.97|4241.32|4240.72|56
1620613990000|2021-05-10 02:33:10|||||||||74
1620614000000|2021-05-10 02:33:20|||||||||8
1620614010000|2021-05-10 02:33:30|||||||||6
1620614020000|2021-05-10 02:33:40|4241.44|4240.84|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|33
1620614030000|2021-05-10 02:33:50|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|9
1620614040000|2021-05-10 02:34:00|4241.69|4241.09|4241.69|4241.09|4241.82|4241.22|4241.57|4240.97|56
1620614050000|2021-05-10 02:34:10|4241.82|4241.22|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|17
1620614060000|2021-05-10 02:34:20|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|20
1620614090000|2021-05-10 02:34:50|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|55
1620614100000|2021-05-10 02:35:00|4241.82|4241.22|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|7
1620614110000|2021-05-10 02:35:10|||||||||2
1620614120000|2021-05-10 02:35:20|||||||||10
1620614140000|2021-05-10 02:35:40|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|14
1620614160000|2021-05-10 02:36:00|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|43
1620614170000|2021-05-10 02:36:10|||||||||42
1620614180000|2021-05-10 02:36:20|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|50
1620614190000|2021-05-10 02:36:30|4241.82|4241.22|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|41
1620614210000|2021-05-10 02:36:50|4241.94|4241.34|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|24
1620614220000|2021-05-10 02:37:00|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|20
1620614230000|2021-05-10 02:37:10|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.94|4241.34|11
1620614240000|2021-05-10 02:37:20|||||||||7
1620614250000|2021-05-10 02:37:30|4241.94|4241.34|4241.82|4241.22|4241.94|4241.34|4241.82|4241.22|22
1620614260000|2021-05-10 02:37:40|||||||||1
1620614270000|2021-05-10 02:37:50|||||||||1
1620614280000|2021-05-10 02:38:00|||||||||32
1620614290000|2021-05-10 02:38:10|||||||||31
1620614300000|2021-05-10 02:38:20|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|11
1620614310000|2021-05-10 02:38:30|||||||||7
1620614320000|2021-05-10 02:38:40|4241.82|4241.22|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|32
1620614330000|2021-05-10 02:38:50|||||||||23
1620614340000|2021-05-10 02:39:00|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4241.82|4241.22|14
1620614350000|2021-05-10 02:39:10|4241.94|4241.34|4241.82|4241.22|4241.94|4241.34|4241.82|4241.22|5
1620614360000|2021-05-10 02:39:20|||||||||2
1620614370000|2021-05-10 02:39:30|4241.94|4241.34|4241.82|4241.22|4241.94|4241.34|4241.57|4240.97|16
1620614380000|2021-05-10 02:39:40|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|7
1620614390000|2021-05-10 02:39:50|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|14
1620614400000|2021-05-10 02:40:00|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|32
1620614410000|2021-05-10 02:40:10|||||||||6
1620614440000|2021-05-10 02:40:40|||||||||5
1620614450000|2021-05-10 02:40:50|||||||||48
1620614460000|2021-05-10 02:41:00|4241.94|4241.34|4242.07|4241.47|4242.07|4241.47|4241.94|4241.34|10
1620614470000|2021-05-10 02:41:10|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4
1620614500000|2021-05-10 02:41:40|||||||||3
1620614510000|2021-05-10 02:41:50|||||||||4
1620614530000|2021-05-10 02:42:10|||||||||1
1620614550000|2021-05-10 02:42:30|||||||||6
1620614560000|2021-05-10 02:42:40|||||||||1
1620614590000|2021-05-10 02:43:10|4241.69|4241.09|4241.57|4240.97|4241.69|4241.09|4241.57|4240.97|37
1620614600000|2021-05-10 02:43:20|4241.44|4240.84|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|24
1620614620000|2021-05-10 02:43:40|||||||||26
1620614630000|2021-05-10 02:43:50|||||||||3
1620614640000|2021-05-10 02:44:00|||||||||23
1620614660000|2021-05-10 02:44:20|||||||||2
1620614670000|2021-05-10 02:44:30|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|35
1620614680000|2021-05-10 02:44:40|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|2
1620614700000|2021-05-10 02:45:00|4241.32|4240.72|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|30
1620614710000|2021-05-10 02:45:10|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|1
1620614720000|2021-05-10 02:45:20|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|20
1620614730000|2021-05-10 02:45:30|||||||||3
1620614740000|2021-05-10 02:45:40|||||||||1
1620614750000|2021-05-10 02:45:50|||||||||6
1620614790000|2021-05-10 02:46:30|4241.57|4240.97|4241.32|4240.72|4241.57|4240.97|4241.32|4240.72|54
1620614800000|2021-05-10 02:46:40|||||||||2
1620614820000|2021-05-10 02:47:00|||||||||54
1620614840000|2021-05-10 02:47:20|||||||||30
1620614850000|2021-05-10 02:47:30|||||||||1
1620614870000|2021-05-10 02:47:50|||||||||1
1620614880000|2021-05-10 02:48:00|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.19|4240.59|38
1620614890000|2021-05-10 02:48:10|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.19|4240.59|31
1620614900000|2021-05-10 02:48:20|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|36
1620614950000|2021-05-10 02:49:10|4241.19|4240.59|4241.07|4240.47|4241.19|4240.59|4241.07|4240.47|69
1620614960000|2021-05-10 02:49:20|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|33
1620614980000|2021-05-10 02:49:40|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|30
1620614990000|2021-05-10 02:49:50|||||||||3
1620615000000|2021-05-10 02:50:00|4241.44|4240.84|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|9
1620615020000|2021-05-10 02:50:20|||||||||1
1620615050000|2021-05-10 02:50:50|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|26
1620615080000|2021-05-10 02:51:20|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|22
1620615100000|2021-05-10 02:51:40|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|66
1620615110000|2021-05-10 02:51:50|||||||||4
1620615130000|2021-05-10 02:52:10|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|26
1620615140000|2021-05-10 02:52:20|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|22
1620615150000|2021-05-10 02:52:30|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|14
1620615160000|2021-05-10 02:52:40|4241.69|4241.09|4241.57|4240.97|4241.69|4241.09|4241.57|4240.97|43
1620615170000|2021-05-10 02:52:50|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|15
1620615180000|2021-05-10 02:53:00|||||||||16
1620615190000|2021-05-10 02:53:10|||||||||2
1620615200000|2021-05-10 02:53:20|||||||||1
1620615210000|2021-05-10 02:53:30|||||||||11
1620615240000|2021-05-10 02:54:00|||||||||7
1620615250000|2021-05-10 02:54:10|4241.57|4240.97|4241.82|4241.22|4241.82|4241.22|4241.57|4240.97|39
1620615260000|2021-05-10 02:54:20|||||||||2
1620615270000|2021-05-10 02:54:30|4241.94|4241.34|4241.82|4241.22|4242.07|4241.47|4241.82|4241.22|65
1620615280000|2021-05-10 02:54:40|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|4242.07|4241.47|13
1620615290000|2021-05-10 02:54:50|||||||||4
1620615310000|2021-05-10 02:55:10|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|22
1620615340000|2021-05-10 02:55:40|||||||||5
1620615360000|2021-05-10 02:56:00|||||||||2
1620615370000|2021-05-10 02:56:10|4241.69|4241.09|4241.57|4240.97|4241.69|4241.09|4241.57|4240.97|42
1620615380000|2021-05-10 02:56:20|||||||||2
1620615390000|2021-05-10 02:56:30|||||||||2
1620615400000|2021-05-10 02:56:40|4241.32|4240.72|4241.32|4240.72|4241.57|4240.97|4241.32|4240.72|60
1620615410000|2021-05-10 02:56:50|4241.19|4240.59|4240.82|4240.22|4241.19|4240.59|4240.82|4240.22|42
1620615420000|2021-05-10 02:57:00|||||||||50
1620615430000|2021-05-10 02:57:10|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|28
1620615440000|2021-05-10 02:57:20|||||||||36
1620615450000|2021-05-10 02:57:30|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|13
1620615460000|2021-05-10 02:57:40|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4241.19|4240.59|15
1620615470000|2021-05-10 02:57:50|4241.44|4240.84|4241.32|4240.72|4241.44|4240.84|4241.32|4240.72|20
1620615480000|2021-05-10 02:58:00|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|8
1620615490000|2021-05-10 02:58:10|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|17
1620615500000|2021-05-10 02:58:20|||||||||1
1620615520000|2021-05-10 02:58:40|4241.44|4240.84|4241.32|4240.72|4241.57|4240.97|4241.32|4240.72|28
1620615530000|2021-05-10 02:58:50|4241.19|4240.59|4241.07|4240.47|4241.19|4240.59|4241.07|4240.47|8
1620615540000|2021-05-10 02:59:00|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|29
1620615560000|2021-05-10 02:59:20|4241.44|4240.84|4241.32|4240.72|4241.57|4240.97|4241.32|4240.72|5
1620615580000|2021-05-10 02:59:40|4241.19|4240.59|4241.07|4240.47|4241.32|4240.72|4241.07|4240.47|31
1620615600000|2021-05-10 03:00:00|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|14
1620615610000|2021-05-10 03:00:10|||||||||65
1620615620000|2021-05-10 03:00:20|4241.07|4240.47|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|14
1620615640000|2021-05-10 03:00:40|||||||||30
1620615650000|2021-05-10 03:00:50|||||||||24
1620615660000|2021-05-10 03:01:00|||||||||21
1620615690000|2021-05-10 03:01:30|||||||||2
1620615700000|2021-05-10 03:01:40|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.44|4240.84|16
1620615720000|2021-05-10 03:02:00|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|71
1620615740000|2021-05-10 03:02:20|||||||||4
1620615750000|2021-05-10 03:02:30|4241.69|4241.09|4241.57|4240.97|4241.69|4241.09|4241.57|4240.97|26
1620615770000|2021-05-10 03:02:50|4241.69|4241.09|4241.69|4241.09|4241.82|4241.22|4241.57|4240.97|27
1620615780000|2021-05-10 03:03:00|4241.57|4240.97|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|22
1620615790000|2021-05-10 03:03:10|||||||||48
1620615830000|2021-05-10 03:03:50|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|34
1620615840000|2021-05-10 03:04:00|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|11
1620615850000|2021-05-10 03:04:10|4241.82|4241.22|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|13
1620615860000|2021-05-10 03:04:20|||||||||5
1620615890000|2021-05-10 03:04:50|||||||||7
1620615900000|2021-05-10 03:05:00|||||||||2
1620615910000|2021-05-10 03:05:10|4241.32|4240.72|4241.07|4240.47|4241.32|4240.72|4241.07|4240.47|73
1620615950000|2021-05-10 03:05:50|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|69
1620615960000|2021-05-10 03:06:00|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|96
1620615970000|2021-05-10 03:06:10|4240.57|4239.97|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|22
1620615990000|2021-05-10 03:06:30|||||||||3
1620616000000|2021-05-10 03:06:40|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|79
1620616010000|2021-05-10 03:06:50|||||||||8
1620616030000|2021-05-10 03:07:10|||||||||1
1620616040000|2021-05-10 03:07:20|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.82|4240.22|39
1620616050000|2021-05-10 03:07:30|4240.82|4240.22|4241.07|4240.47|4241.07|4240.47|4240.82|4240.22|13
1620616060000|2021-05-10 03:07:40|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|13
1620616080000|2021-05-10 03:08:00|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.94|4240.34|7
1620616090000|2021-05-10 03:08:10|||||||||1
1620616110000|2021-05-10 03:08:30|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|22
1620616120000|2021-05-10 03:08:40|4240.57|4239.97|4240.69|4240.09|4240.82|4240.22|4240.57|4239.97|35
1620616130000|2021-05-10 03:08:50|4240.82|4240.22|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|25
1620616140000|2021-05-10 03:09:00|||||||||1
1620616150000|2021-05-10 03:09:10|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.69|4240.09|27
1620616170000|2021-05-10 03:09:30|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|21
1620616180000|2021-05-10 03:09:40|||||||||33
1620616190000|2021-05-10 03:09:50|||||||||18
1620616200000|2021-05-10 03:10:00|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|33
1620616210000|2021-05-10 03:10:10|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|29
1620616220000|2021-05-10 03:10:20|||||||||1
1620616230000|2021-05-10 03:10:30|||||||||5
1620616240000|2021-05-10 03:10:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|60
1620616250000|2021-05-10 03:10:50|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|38
1620616260000|2021-05-10 03:11:00|4240.07|4239.47|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|52
1620616270000|2021-05-10 03:11:10|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|29
1620616280000|2021-05-10 03:11:20|||||||||3
1620616290000|2021-05-10 03:11:30|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|23
1620616300000|2021-05-10 03:11:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|3
1620616310000|2021-05-10 03:11:50|||||||||1
1620616330000|2021-05-10 03:12:10|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.69|4240.09|27
1620616340000|2021-05-10 03:12:20|||||||||1
1620616350000|2021-05-10 03:12:30|||||||||11
1620616360000|2021-05-10 03:12:40|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|11
1620616370000|2021-05-10 03:12:50|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.57|4239.97|2
1620616380000|2021-05-10 03:13:00|4240.82|4240.22|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|13
1620616390000|2021-05-10 03:13:10|||||||||1
1620616400000|2021-05-10 03:13:20|||||||||15
1620616410000|2021-05-10 03:13:30|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|11
1620616430000|2021-05-10 03:13:50|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|13
1620616450000|2021-05-10 03:14:10|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.57|4239.97|42
1620616460000|2021-05-10 03:14:20|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|10
1620616470000|2021-05-10 03:14:30|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|17
1620616480000|2021-05-10 03:14:40|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.57|4239.97|17
1620616490000|2021-05-10 03:14:50|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|11
1620616500000|2021-05-10 03:15:00|||||||||2
1620616510000|2021-05-10 03:15:10|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|18
1620616530000|2021-05-10 03:15:30|||||||||8
1620616550000|2021-05-10 03:15:50|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|7
1620616560000|2021-05-10 03:16:00|||||||||9
1620616570000|2021-05-10 03:16:10|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|40
1620616580000|2021-05-10 03:16:20|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|13
1620616590000|2021-05-10 03:16:30|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|4
1620616600000|2021-05-10 03:16:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|12
1620616610000|2021-05-10 03:16:50|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|3
1620616630000|2021-05-10 03:17:10|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|25
1620616640000|2021-05-10 03:17:20|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|6
1620616650000|2021-05-10 03:17:30|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|39
1620616660000|2021-05-10 03:17:40|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|88
1620616670000|2021-05-10 03:17:50|||||||||3
1620616680000|2021-05-10 03:18:00|4239.94|4239.34|4240.07|4239.47|4240.19|4239.59|4239.94|4239.34|64
1620616700000|2021-05-10 03:18:20|4239.94|4239.34|4239.94|4239.34|4239.94|4239.34|4239.94|4239.34|39
1620616710000|2021-05-10 03:18:30|4239.82|4239.22|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|4
1620616720000|2021-05-10 03:18:40|||||||||5
1620616730000|2021-05-10 03:18:50|||||||||2
1620616740000|2021-05-10 03:19:00|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|14
1620616750000|2021-05-10 03:19:10|||||||||2
1620616760000|2021-05-10 03:19:20|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|59
1620616770000|2021-05-10 03:19:30|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|7
1620616780000|2021-05-10 03:19:40|||||||||1
1620616790000|2021-05-10 03:19:50|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|22
1620616810000|2021-05-10 03:20:10|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|68
1620616820000|2021-05-10 03:20:20|||||||||19
1620616830000|2021-05-10 03:20:30|||||||||11
1620616840000|2021-05-10 03:20:40|||||||||4
1620616850000|2021-05-10 03:20:50|||||||||15
1620616860000|2021-05-10 03:21:00|||||||||6
1620616870000|2021-05-10 03:21:10|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|21
1620616880000|2021-05-10 03:21:20|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|16
1620616890000|2021-05-10 03:21:30|||||||||24
1620616910000|2021-05-10 03:21:50|||||||||10
1620616920000|2021-05-10 03:22:00|||||||||14
1620616940000|2021-05-10 03:22:20|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|23
1620616950000|2021-05-10 03:22:30|4240.19|4239.59|4240.07|4239.47|4240.19|4239.59|4240.07|4239.47|30
1620616960000|2021-05-10 03:22:40|||||||||2
1620616980000|2021-05-10 03:23:00|||||||||1
1620616990000|2021-05-10 03:23:10|||||||||29
1620617010000|2021-05-10 03:23:30|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|15
1620617030000|2021-05-10 03:23:50|||||||||6
1620617050000|2021-05-10 03:24:10|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|20
1620617060000|2021-05-10 03:24:20|||||||||5
1620617070000|2021-05-10 03:24:30|||||||||6
1620617080000|2021-05-10 03:24:40|||||||||8
1620617090000|2021-05-10 03:24:50|||||||||2
1620617100000|2021-05-10 03:25:00|4239.82|4239.22|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|25
1620617120000|2021-05-10 03:25:20|||||||||1
1620617130000|2021-05-10 03:25:30|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|26
1620617140000|2021-05-10 03:25:40|||||||||16
1620617150000|2021-05-10 03:25:50|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|28
1620617160000|2021-05-10 03:26:00|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|34
1620617170000|2021-05-10 03:26:10|||||||||2
1620617180000|2021-05-10 03:26:20|||||||||11
1620617190000|2021-05-10 03:26:30|||||||||2
1620617200000|2021-05-10 03:26:40|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|5
1620617210000|2021-05-10 03:26:50|||||||||1
1620617220000|2021-05-10 03:27:00|||||||||6
1620617240000|2021-05-10 03:27:20|||||||||3
1620617250000|2021-05-10 03:27:30|4240.07|4239.47|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|21
1620617260000|2021-05-10 03:27:40|4240.07|4239.47|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|71
1620617270000|2021-05-10 03:27:50|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|24
1620617280000|2021-05-10 03:28:00|4239.82|4239.22|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|20
1620617290000|2021-05-10 03:28:10|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|20
1620617320000|2021-05-10 03:28:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|9
1620617330000|2021-05-10 03:28:50|||||||||5
1620617340000|2021-05-10 03:29:00|||||||||16
1620617350000|2021-05-10 03:29:10|||||||||7
1620617360000|2021-05-10 03:29:20|||||||||2
1620617370000|2021-05-10 03:29:30|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|13
1620617380000|2021-05-10 03:29:40|||||||||17
1620617390000|2021-05-10 03:29:50|||||||||17
1620617400000|2021-05-10 03:30:00|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|6
1620617410000|2021-05-10 03:30:10|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|48
1620617420000|2021-05-10 03:30:20|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|22
1620617430000|2021-05-10 03:30:30|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|24
1620617440000|2021-05-10 03:30:40|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|30
1620617450000|2021-05-10 03:30:50|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|5
1620617460000|2021-05-10 03:31:00|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|31
1620617470000|2021-05-10 03:31:10|||||||||4
1620617480000|2021-05-10 03:31:20|||||||||5
1620617500000|2021-05-10 03:31:40|||||||||15
1620617510000|2021-05-10 03:31:50|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|20
1620617520000|2021-05-10 03:32:00|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|12
1620617540000|2021-05-10 03:32:20|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|14
1620617550000|2021-05-10 03:32:30|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|15
1620617560000|2021-05-10 03:32:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|8
1620617570000|2021-05-10 03:32:50|||||||||17
1620617600000|2021-05-10 03:33:20|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|15
1620617610000|2021-05-10 03:33:30|||||||||2
1620617620000|2021-05-10 03:33:40|4240.57|4239.97|4240.32|4239.72|4240.57|4239.97|4240.32|4239.72|28
1620617640000|2021-05-10 03:34:00|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|25
1620617650000|2021-05-10 03:34:10|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|18
1620617670000|2021-05-10 03:34:30|||||||||17
1620617680000|2021-05-10 03:34:40|||||||||1
1620617720000|2021-05-10 03:35:20|||||||||16
1620617730000|2021-05-10 03:35:30|||||||||1
1620617740000|2021-05-10 03:35:40|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|23
1620617750000|2021-05-10 03:35:50|||||||||33
1620617770000|2021-05-10 03:36:10|||||||||1
1620617800000|2021-05-10 03:36:40|||||||||2
1620617810000|2021-05-10 03:36:50|4240.19|4239.59|4240.07|4239.47|4240.19|4239.59|4240.07|4239.47|16
1620617820000|2021-05-10 03:37:00|||||||||1
1620617840000|2021-05-10 03:37:20|||||||||2
1620617860000|2021-05-10 03:37:40|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|14
1620617870000|2021-05-10 03:37:50|||||||||5
1620617880000|2021-05-10 03:38:00|||||||||28
1620617890000|2021-05-10 03:38:10|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|27
1620617900000|2021-05-10 03:38:20|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|6
1620617910000|2021-05-10 03:38:30|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|21
1620617920000|2021-05-10 03:38:40|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|9
1620617940000|2021-05-10 03:39:00|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|19
1620617960000|2021-05-10 03:39:20|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|40
1620617970000|2021-05-10 03:39:30|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|34
1620617980000|2021-05-10 03:39:40|||||||||1
1620618000000|2021-05-10 03:40:00|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|93
1620618010000|2021-05-10 03:40:10|||||||||38
1620618020000|2021-05-10 03:40:20|||||||||2
1620618040000|2021-05-10 03:40:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|48
1620618060000|2021-05-10 03:41:00|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|18
1620618070000|2021-05-10 03:41:10|||||||||5
1620618080000|2021-05-10 03:41:20|||||||||4
1620618100000|2021-05-10 03:41:40|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|25
1620618120000|2021-05-10 03:42:00|||||||||4
1620618130000|2021-05-10 03:42:10|||||||||6
1620618140000|2021-05-10 03:42:20|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|49
1620618160000|2021-05-10 03:42:40|||||||||4
1620618170000|2021-05-10 03:42:50|||||||||1
1620618190000|2021-05-10 03:43:10|||||||||7
1620618210000|2021-05-10 03:43:30|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|22
1620618220000|2021-05-10 03:43:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|13
1620618240000|2021-05-10 03:44:00|||||||||8
1620618250000|2021-05-10 03:44:10|||||||||5
1620618260000|2021-05-10 03:44:20|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|19
1620618270000|2021-05-10 03:44:30|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|12
1620618280000|2021-05-10 03:44:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|30
1620618290000|2021-05-10 03:44:50|4239.82|4239.22|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|16
1620618300000|2021-05-10 03:45:00|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|22
1620618310000|2021-05-10 03:45:10|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|95
1620618320000|2021-05-10 03:45:20|4239.94|4239.34|4239.94|4239.34|4239.94|4239.34|4239.82|4239.22|4
1620618330000|2021-05-10 03:45:30|4239.82|4239.22|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|36
1620618340000|2021-05-10 03:45:40|||||||||31
1620618360000|2021-05-10 03:46:00|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|33
1620618370000|2021-05-10 03:46:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|13
1620618380000|2021-05-10 03:46:20|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|16
1620618410000|2021-05-10 03:46:50|||||||||5
1620618420000|2021-05-10 03:47:00|4239.57|4238.97|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|19
1620618430000|2021-05-10 03:47:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|20
1620618450000|2021-05-10 03:47:30|||||||||3
1620618460000|2021-05-10 03:47:40|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|24
1620618480000|2021-05-10 03:48:00|||||||||6
1620618510000|2021-05-10 03:48:30|||||||||5
1620618520000|2021-05-10 03:48:40|||||||||1
1620618540000|2021-05-10 03:49:00|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|21
1620618550000|2021-05-10 03:49:10|||||||||34
1620618560000|2021-05-10 03:49:20|||||||||5
1620618570000|2021-05-10 03:49:30|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|25
1620618580000|2021-05-10 03:49:40|4239.69|4239.09|4239.69|4239.09|4239.82|4239.22|4239.57|4238.97|10
1620618590000|2021-05-10 03:49:50|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|12
1620618600000|2021-05-10 03:50:00|||||||||10
1620618620000|2021-05-10 03:50:20|||||||||4
1620618650000|2021-05-10 03:50:50|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|26
1620618660000|2021-05-10 03:51:00|4239.57|4238.97|4239.82|4239.22|4239.82|4239.22|4239.44|4238.84|30
1620618670000|2021-05-10 03:51:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|11
1620618700000|2021-05-10 03:51:40|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|49
1620618720000|2021-05-10 03:52:00|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|13
1620618760000|2021-05-10 03:52:40|4239.82|4239.22|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|36
1620618770000|2021-05-10 03:52:50|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|22
1620618780000|2021-05-10 03:53:00|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|5
1620618790000|2021-05-10 03:53:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|42
1620618810000|2021-05-10 03:53:30|||||||||8
1620618830000|2021-05-10 03:53:50|||||||||4
1620618850000|2021-05-10 03:54:10|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|21
1620618860000|2021-05-10 03:54:20|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|38
1620618870000|2021-05-10 03:54:30|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|23
1620618900000|2021-05-10 03:55:00|||||||||2
1620618910000|2021-05-10 03:55:10|||||||||9
1620618920000|2021-05-10 03:55:20|||||||||1
1620618960000|2021-05-10 03:56:00|||||||||9
1620618970000|2021-05-10 03:56:10|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|38
1620618980000|2021-05-10 03:56:20|||||||||1
1620619000000|2021-05-10 03:56:40|||||||||35
1620619010000|2021-05-10 03:56:50|||||||||1
1620619020000|2021-05-10 03:57:00|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|17
1620619050000|2021-05-10 03:57:30|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|19
1620619060000|2021-05-10 03:57:40|||||||||4
1620619070000|2021-05-10 03:57:50|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|13
1620619100000|2021-05-10 03:58:20|||||||||24
1620619110000|2021-05-10 03:58:30|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|14
1620619130000|2021-05-10 03:58:50|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|25
1620619140000|2021-05-10 03:59:00|||||||||2
1620619150000|2021-05-10 03:59:10|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|22
1620619170000|2021-05-10 03:59:30|||||||||2
1620619180000|2021-05-10 03:59:40|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|50
1620619190000|2021-05-10 03:59:50|||||||||2
1620619200000|2021-05-10 04:00:00|||||||||3
1620619210000|2021-05-10 04:00:10|4239.57|4238.97|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|45
1620619220000|2021-05-10 04:00:20|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|5
1620619240000|2021-05-10 04:00:40|||||||||59
1620619250000|2021-05-10 04:00:50|||||||||1
1620619260000|2021-05-10 04:01:00|||||||||1
1620619270000|2021-05-10 04:01:10|||||||||1
1620619300000|2021-05-10 04:01:40|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|51
1620619310000|2021-05-10 04:01:50|||||||||14
1620619350000|2021-05-10 04:02:30|||||||||22
1620619360000|2021-05-10 04:02:40|||||||||3
1620619370000|2021-05-10 04:02:50|||||||||30
1620619380000|2021-05-10 04:03:00|||||||||11
1620619390000|2021-05-10 04:03:10|||||||||2
1620619400000|2021-05-10 04:03:20|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|29
1620619410000|2021-05-10 04:03:30|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|74
1620619420000|2021-05-10 04:03:40|||||||||15
1620619430000|2021-05-10 04:03:50|||||||||1
1620619450000|2021-05-10 04:04:10|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|62
1620619460000|2021-05-10 04:04:20|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|34
1620619470000|2021-05-10 04:04:30|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|46
1620619480000|2021-05-10 04:04:40|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|10
1620619500000|2021-05-10 04:05:00|||||||||8
1620619510000|2021-05-10 04:05:10|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|18
1620619520000|2021-05-10 04:05:20|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|15
1620619550000|2021-05-10 04:05:50|||||||||2
1620619560000|2021-05-10 04:06:00|||||||||5
1620619570000|2021-05-10 04:06:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|42
1620619580000|2021-05-10 04:06:20|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|14
1620619600000|2021-05-10 04:06:40|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|3
1620619610000|2021-05-10 04:06:50|||||||||1
1620619630000|2021-05-10 04:07:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|14
1620619640000|2021-05-10 04:07:20|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|4
1620619670000|2021-05-10 04:07:50|||||||||1
1620619680000|2021-05-10 04:08:00|||||||||1
1620619690000|2021-05-10 04:08:10|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|46
1620619700000|2021-05-10 04:08:20|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|12
1620619730000|2021-05-10 04:08:50|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|11
1620619740000|2021-05-10 04:09:00|||||||||4
1620619750000|2021-05-10 04:09:10|4239.57|4238.97|4239.32|4238.72|4239.57|4238.97|4239.32|4238.72|12
1620619760000|2021-05-10 04:09:20|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|24
1620619800000|2021-05-10 04:10:00|||||||||7
1620619820000|2021-05-10 04:10:20|||||||||3
1620619850000|2021-05-10 04:10:50|||||||||1
1620619860000|2021-05-10 04:11:00|||||||||2
1620619870000|2021-05-10 04:11:10|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|32
1620619890000|2021-05-10 04:11:30|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|29
1620619900000|2021-05-10 04:11:40|||||||||3
1620619920000|2021-05-10 04:12:00|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|17
1620619930000|2021-05-10 04:12:10|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|34
1620619950000|2021-05-10 04:12:30|||||||||7
1620619970000|2021-05-10 04:12:50|4240.32|4239.72|4240.07|4239.47|4240.32|4239.72|4240.07|4239.47|96
1620620010000|2021-05-10 04:13:30|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|25
1620620020000|2021-05-10 04:13:40|||||||||10
1620620030000|2021-05-10 04:13:50|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|29
1620620040000|2021-05-10 04:14:00|4240.32|4239.72|4240.32|4239.72|4240.57|4239.97|4240.32|4239.72|70
1620620050000|2021-05-10 04:14:10|||||||||3
1620620070000|2021-05-10 04:14:30|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|17
1620620090000|2021-05-10 04:14:50|4240.19|4239.59|4240.07|4239.47|4240.19|4239.59|4240.07|4239.47|14
1620620110000|2021-05-10 04:15:10|||||||||5
1620620120000|2021-05-10 04:15:20|||||||||34
1620620140000|2021-05-10 04:15:40|||||||||2
1620620150000|2021-05-10 04:15:50|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|22
1620620160000|2021-05-10 04:16:00|||||||||7
1620620180000|2021-05-10 04:16:20|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|22
1620620190000|2021-05-10 04:16:30|4240.32|4239.72|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|80
1620620200000|2021-05-10 04:16:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|5
1620620210000|2021-05-10 04:16:50|||||||||2
1620620220000|2021-05-10 04:17:00|4240.82|4240.22|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|36
1620620240000|2021-05-10 04:17:20|||||||||14
1620620250000|2021-05-10 04:17:30|||||||||1
1620620280000|2021-05-10 04:18:00|||||||||3
1620620290000|2021-05-10 04:18:10|||||||||29
1620620300000|2021-05-10 04:18:20|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|5
1620620320000|2021-05-10 04:18:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|11
1620620340000|2021-05-10 04:19:00|||||||||5
1620620350000|2021-05-10 04:19:10|||||||||1
1620620360000|2021-05-10 04:19:20|||||||||6
1620620370000|2021-05-10 04:19:30|||||||||1
1620620380000|2021-05-10 04:19:40|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|14
1620620390000|2021-05-10 04:19:50|4240.19|4239.59|4240.07|4239.47|4240.19|4239.59|4240.07|4239.47|37
1620620400000|2021-05-10 04:20:00|||||||||43
1620620410000|2021-05-10 04:20:10|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|11
1620620420000|2021-05-10 04:20:20|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|20
1620620430000|2021-05-10 04:20:30|||||||||5
1620620440000|2021-05-10 04:20:40|||||||||5
1620620460000|2021-05-10 04:21:00|||||||||6
1620620490000|2021-05-10 04:21:30|||||||||6
1620620510000|2021-05-10 04:21:50|||||||||8
1620620530000|2021-05-10 04:22:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|24
1620620550000|2021-05-10 04:22:30|||||||||4
1620620560000|2021-05-10 04:22:40|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|30
1620620570000|2021-05-10 04:22:50|||||||||21
1620620590000|2021-05-10 04:23:10|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|26
1620620610000|2021-05-10 04:23:30|||||||||3
1620620620000|2021-05-10 04:23:40|||||||||44
1620620630000|2021-05-10 04:23:50|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|26
1620620640000|2021-05-10 04:24:00|||||||||2
1620620670000|2021-05-10 04:24:30|||||||||26
1620620680000|2021-05-10 04:24:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|34
1620620690000|2021-05-10 04:24:50|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|19
1620620700000|2021-05-10 04:25:00|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.57|4239.97|27
1620620770000|2021-05-10 04:26:10|||||||||8
1620620780000|2021-05-10 04:26:20|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|38
1620620790000|2021-05-10 04:26:30|||||||||12
1620620800000|2021-05-10 04:26:40|||||||||9
1620620810000|2021-05-10 04:26:50|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.69|4240.09|49
1620620820000|2021-05-10 04:27:00|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.57|4239.97|27
1620620830000|2021-05-10 04:27:10|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|7
1620620840000|2021-05-10 04:27:20|||||||||3
1620620850000|2021-05-10 04:27:30|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|11
1620620860000|2021-05-10 04:27:40|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.82|4240.22|57
1620620870000|2021-05-10 04:27:50|4240.82|4240.22|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|65
1620620880000|2021-05-10 04:28:00|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.82|4240.22|23
1620620890000|2021-05-10 04:28:10|4240.94|4240.34|4240.82|4240.22|4241.07|4240.47|4240.82|4240.22|25
1620620930000|2021-05-10 04:28:50|||||||||2
1620620940000|2021-05-10 04:29:00|||||||||6
1620620960000|2021-05-10 04:29:20|4240.57|4239.97|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|30
1620620980000|2021-05-10 04:29:40|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|25
1620620990000|2021-05-10 04:29:50|||||||||2
1620621010000|2021-05-10 04:30:10|||||||||1
1620621020000|2021-05-10 04:30:20|||||||||1
1620621030000|2021-05-10 04:30:30|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|21
1620621040000|2021-05-10 04:30:40|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|46
1620621070000|2021-05-10 04:31:10|||||||||4
1620621080000|2021-05-10 04:31:20|||||||||1
1620621110000|2021-05-10 04:31:50|||||||||3
1620621130000|2021-05-10 04:32:10|||||||||1
1620621140000|2021-05-10 04:32:20|4240.44|4239.84|4240.32|4239.72|4240.44|4239.84|4240.32|4239.72|52
1620621150000|2021-05-10 04:32:30|||||||||3
1620621180000|2021-05-10 04:33:00|||||||||4
1620621190000|2021-05-10 04:33:10|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|17
1620621230000|2021-05-10 04:33:50|||||||||3
1620621240000|2021-05-10 04:34:00|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.69|4240.09|40
1620621260000|2021-05-10 04:34:20|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|22
1620621270000|2021-05-10 04:34:30|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|19
1620621300000|2021-05-10 04:35:00|||||||||1
1620621310000|2021-05-10 04:35:10|||||||||1
1620621320000|2021-05-10 04:35:20|||||||||1
1620621330000|2021-05-10 04:35:30|||||||||2
1620621360000|2021-05-10 04:36:00|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|32
1620621370000|2021-05-10 04:36:10|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|4240.82|4240.22|27
1620621380000|2021-05-10 04:36:20|4240.94|4240.34|4240.82|4240.22|4241.07|4240.47|4240.82|4240.22|28
1620621410000|2021-05-10 04:36:50|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|39
1620621420000|2021-05-10 04:37:00|4241.07|4240.47|4240.82|4240.22|4241.07|4240.47|4240.82|4240.22|12
1620621430000|2021-05-10 04:37:10|4240.94|4240.34|4240.82|4240.22|4241.07|4240.47|4240.82|4240.22|40
1620621440000|2021-05-10 04:37:20|||||||||1
1620621450000|2021-05-10 04:37:30|||||||||1
1620621470000|2021-05-10 04:37:50|||||||||3
1620621480000|2021-05-10 04:38:00|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.94|4240.34|7
1620621490000|2021-05-10 04:38:10|||||||||1
1620621530000|2021-05-10 04:38:50|||||||||1
1620621540000|2021-05-10 04:39:00|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|35
1620621550000|2021-05-10 04:39:10|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.94|4240.34|10
1620621560000|2021-05-10 04:39:20|||||||||2
1620621580000|2021-05-10 04:39:40|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|48
1620621590000|2021-05-10 04:39:50|||||||||6
1620621630000|2021-05-10 04:40:30|||||||||3
1620621680000|2021-05-10 04:41:20|||||||||6
1620621710000|2021-05-10 04:41:50|||||||||13
1620621750000|2021-05-10 04:42:30|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|58
1620621770000|2021-05-10 04:42:50|||||||||1
1620621780000|2021-05-10 04:43:00|||||||||1
1620621790000|2021-05-10 04:43:10|||||||||2
1620621830000|2021-05-10 04:43:50|||||||||3
1620621880000|2021-05-10 04:44:40|||||||||7
1620621890000|2021-05-10 04:44:50|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|25
1620621900000|2021-05-10 04:45:00|4241.32|4240.72|4241.07|4240.47|4241.32|4240.72|4241.07|4240.47|32
1620621940000|2021-05-10 04:45:40|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|28
1620621970000|2021-05-10 04:46:10|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|4241.07|4240.47|16
1620621980000|2021-05-10 04:46:20|||||||||1
1620621990000|2021-05-10 04:46:30|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|10
1620622010000|2021-05-10 04:46:50|||||||||7
1620622020000|2021-05-10 04:47:00|||||||||2
1620622050000|2021-05-10 04:47:30|||||||||1
1620622060000|2021-05-10 04:47:40|4240.69|4240.09|4240.57|4239.97|4240.69|4240.09|4240.57|4239.97|14
1620622070000|2021-05-10 04:47:50|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|57
1620622080000|2021-05-10 04:48:00|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|3
1620622120000|2021-05-10 04:48:40|||||||||35
1620622140000|2021-05-10 04:49:00|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.44|4239.84|25
1620622160000|2021-05-10 04:49:20|||||||||7
1620622180000|2021-05-10 04:49:40|||||||||3
1620622190000|2021-05-10 04:49:50|||||||||4
1620622220000|2021-05-10 04:50:20|||||||||2
1620622230000|2021-05-10 04:50:30|||||||||4
1620622240000|2021-05-10 04:50:40|||||||||1
1620622250000|2021-05-10 04:50:50|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|30
1620622260000|2021-05-10 04:51:00|||||||||8
1620622270000|2021-05-10 04:51:10|||||||||67
1620622310000|2021-05-10 04:51:50|||||||||13
1620622320000|2021-05-10 04:52:00|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|7
1620622350000|2021-05-10 04:52:30|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|53
1620622360000|2021-05-10 04:52:40|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|25
1620622370000|2021-05-10 04:52:50|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|19
1620622380000|2021-05-10 04:53:00|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|40
1620622390000|2021-05-10 04:53:10|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|410
1620622400000|2021-05-10 04:53:20|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|38
1620622410000|2021-05-10 04:53:30|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|48
1620622420000|2021-05-10 04:53:40|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|23
1620622430000|2021-05-10 04:53:50|||||||||33
1620622440000|2021-05-10 04:54:00|||||||||23
1620622450000|2021-05-10 04:54:10|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|17
1620622460000|2021-05-10 04:54:20|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|17
1620622470000|2021-05-10 04:54:30|4239.32|4238.72|4238.82|4238.22|4239.32|4238.72|4238.82|4238.22|116
1620622480000|2021-05-10 04:54:40|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|16
1620622500000|2021-05-10 04:55:00|||||||||1
1620622520000|2021-05-10 04:55:20|||||||||2
1620622530000|2021-05-10 04:55:30|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.19|4238.59|23
1620622540000|2021-05-10 04:55:40|4239.19|4238.59|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|10
1620622550000|2021-05-10 04:55:50|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.19|4238.59|25
1620622560000|2021-05-10 04:56:00|||||||||6
1620622570000|2021-05-10 04:56:10|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|19
1620622580000|2021-05-10 04:56:20|||||||||1
1620622590000|2021-05-10 04:56:30|||||||||8
1620622610000|2021-05-10 04:56:50|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|12
1620622620000|2021-05-10 04:57:00|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|15
1620622640000|2021-05-10 04:57:20|||||||||5
1620622660000|2021-05-10 04:57:40|||||||||1
1620622700000|2021-05-10 04:58:20|||||||||4
1620622720000|2021-05-10 04:58:40|||||||||3
1620622730000|2021-05-10 04:58:50|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|30
1620622740000|2021-05-10 04:59:00|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|47
1620622750000|2021-05-10 04:59:10|||||||||8
1620622770000|2021-05-10 04:59:30|||||||||1
1620622780000|2021-05-10 04:59:40|||||||||4
1620622790000|2021-05-10 04:59:50|||||||||29
1620622800000|2021-05-10 05:00:00|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|11
1620622810000|2021-05-10 05:00:10|||||||||14
1620622820000|2021-05-10 05:00:20|4239.57|4238.97|4239.07|4238.47|4239.57|4238.97|4239.07|4238.47|40
1620622830000|2021-05-10 05:00:30|4238.82|4238.22|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|45
1620622840000|2021-05-10 05:00:40|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|17
1620622850000|2021-05-10 05:00:50|4238.69|4238.09|4238.82|4238.22|4238.82|4238.22|4238.69|4238.09|27
1620622860000|2021-05-10 05:01:00|||||||||4
1620622870000|2021-05-10 05:01:10|||||||||4
1620622880000|2021-05-10 05:01:20|4238.57|4237.97|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|45
1620622890000|2021-05-10 05:01:30|4238.69|4238.09|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|20
1620622910000|2021-05-10 05:01:50|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|22
1620622920000|2021-05-10 05:02:00|||||||||2
1620622950000|2021-05-10 05:02:30|||||||||7
1620622960000|2021-05-10 05:02:40|4239.19|4238.59|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|31
1620622970000|2021-05-10 05:02:50|||||||||1
1620622990000|2021-05-10 05:03:10|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|70
1620623010000|2021-05-10 05:03:30|||||||||2
1620623020000|2021-05-10 05:03:40|||||||||32
1620623050000|2021-05-10 05:04:10|||||||||3
1620623060000|2021-05-10 05:04:20|||||||||5
1620623070000|2021-05-10 05:04:30|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|12
1620623080000|2021-05-10 05:04:40|4238.69|4238.09|4238.57|4237.97|4238.82|4238.22|4238.57|4237.97|24
1620623100000|2021-05-10 05:05:00|||||||||25
1620623110000|2021-05-10 05:05:10|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|25
1620623120000|2021-05-10 05:05:20|4238.57|4237.97|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|16
1620623140000|2021-05-10 05:05:40|||||||||3
1620623150000|2021-05-10 05:05:50|||||||||3
1620623160000|2021-05-10 05:06:00|||||||||1
1620623180000|2021-05-10 05:06:20|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|12
1620623200000|2021-05-10 05:06:40|4238.44|4237.84|4238.32|4237.72|4238.57|4237.97|4238.32|4237.72|33
1620623210000|2021-05-10 05:06:50|4238.57|4237.97|4238.32|4237.72|4238.57|4237.97|4238.32|4237.72|22
1620623220000|2021-05-10 05:07:00|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|78
1620623230000|2021-05-10 05:07:10|||||||||187
1620623240000|2021-05-10 05:07:20|||||||||2
1620623250000|2021-05-10 05:07:30|||||||||3
1620623260000|2021-05-10 05:07:40|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|70
1620623270000|2021-05-10 05:07:50|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|51
1620623280000|2021-05-10 05:08:00|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|8
1620623290000|2021-05-10 05:08:10|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|49
1620623300000|2021-05-10 05:08:20|||||||||2
1620623310000|2021-05-10 05:08:30|||||||||2
1620623320000|2021-05-10 05:08:40|||||||||1
1620623330000|2021-05-10 05:08:50|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|43
1620623340000|2021-05-10 05:09:00|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|49
1620623350000|2021-05-10 05:09:10|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|22
1620623360000|2021-05-10 05:09:20|4237.44|4236.84|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|22
1620623370000|2021-05-10 05:09:30|4237.57|4236.97|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|69
1620623380000|2021-05-10 05:09:40|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|15
1620623390000|2021-05-10 05:09:50|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|15
1620623400000|2021-05-10 05:10:00|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|33
1620623410000|2021-05-10 05:10:10|||||||||11
1620623420000|2021-05-10 05:10:20|||||||||20
1620623430000|2021-05-10 05:10:30|||||||||29
1620623440000|2021-05-10 05:10:40|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|16
1620623450000|2021-05-10 05:10:50|||||||||28
1620623460000|2021-05-10 05:11:00|||||||||18
1620623470000|2021-05-10 05:11:10|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|22
1620623480000|2021-05-10 05:11:20|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|22
1620623520000|2021-05-10 05:12:00|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|55
1620623530000|2021-05-10 05:12:10|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|47
1620623550000|2021-05-10 05:12:30|4237.69|4237.09|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|48
1620623560000|2021-05-10 05:12:40|||||||||7
1620623570000|2021-05-10 05:12:50|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|51
1620623580000|2021-05-10 05:13:00|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|25
1620623600000|2021-05-10 05:13:20|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|18
1620623610000|2021-05-10 05:13:30|||||||||1
1620623630000|2021-05-10 05:13:50|||||||||4
1620623640000|2021-05-10 05:14:00|4237.32|4236.72|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|27
1620623650000|2021-05-10 05:14:10|||||||||16
1620623660000|2021-05-10 05:14:20|||||||||2
1620623700000|2021-05-10 05:15:00|||||||||4
1620623710000|2021-05-10 05:15:10|||||||||4
1620623720000|2021-05-10 05:15:20|||||||||2
1620623730000|2021-05-10 05:15:30|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|39
1620623740000|2021-05-10 05:15:40|||||||||4
1620623750000|2021-05-10 05:15:50|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|24
1620623760000|2021-05-10 05:16:00|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|17
1620623770000|2021-05-10 05:16:10|||||||||46
1620623780000|2021-05-10 05:16:20|||||||||4
1620623800000|2021-05-10 05:16:40|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|11
1620623810000|2021-05-10 05:16:50|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|38
1620623820000|2021-05-10 05:17:00|||||||||8
1620623830000|2021-05-10 05:17:10|||||||||3
1620623840000|2021-05-10 05:17:20|||||||||6
1620623870000|2021-05-10 05:17:50|||||||||3
1620623880000|2021-05-10 05:18:00|4237.44|4236.84|4237.57|4236.97|4237.82|4237.22|4237.32|4236.72|172
1620623890000|2021-05-10 05:18:10|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|13
1620623900000|2021-05-10 05:18:20|4237.69|4237.09|4237.57|4236.97|4237.69|4237.09|4237.44|4236.84|30
1620623930000|2021-05-10 05:18:50|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|19
1620623940000|2021-05-10 05:19:00|4237.07|4236.47|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|41
1620623950000|2021-05-10 05:19:10|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|24
1620623970000|2021-05-10 05:19:30|||||||||13
1620623980000|2021-05-10 05:19:40|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|24
1620623990000|2021-05-10 05:19:50|4237.69|4237.09|4237.57|4236.97|4237.69|4237.09|4237.57|4236.97|7
1620624000000|2021-05-10 05:20:00|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|48
1620624020000|2021-05-10 05:20:20|4237.69|4237.09|4237.57|4236.97|4237.69|4237.09|4237.57|4236.97|14
1620624040000|2021-05-10 05:20:40|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|13
1620624050000|2021-05-10 05:20:50|||||||||1
1620624060000|2021-05-10 05:21:00|||||||||1
1620624070000|2021-05-10 05:21:10|4238.07|4237.47|4238.32|4237.72|4238.32|4237.72|4238.07|4237.47|38
1620624080000|2021-05-10 05:21:20|4238.19|4237.59|4238.07|4237.47|4238.19|4237.59|4238.07|4237.47|4
1620624090000|2021-05-10 05:21:30|4237.82|4237.22|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|28
1620624100000|2021-05-10 05:21:40|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|101
1620624110000|2021-05-10 05:21:50|4238.69|4238.09|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|61
1620624120000|2021-05-10 05:22:00|4238.69|4238.09|4238.57|4237.97|4238.69|4238.09|4238.57|4237.97|31
1620624130000|2021-05-10 05:22:10|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|61
1620624140000|2021-05-10 05:22:20|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|69
1620624150000|2021-05-10 05:22:30|4238.69|4238.09|4238.32|4237.72|4238.82|4238.22|4238.32|4237.72|29
1620624160000|2021-05-10 05:22:40|||||||||3
1620624170000|2021-05-10 05:22:50|4238.19|4237.59|4238.32|4237.72|4238.32|4237.72|4238.19|4237.59|22
1620624180000|2021-05-10 05:23:00|4238.19|4237.59|4238.07|4237.47|4238.19|4237.59|4238.07|4237.47|19
1620624200000|2021-05-10 05:23:20|||||||||5
1620624220000|2021-05-10 05:23:40|||||||||6
1620624230000|2021-05-10 05:23:50|4238.32|4237.72|4238.07|4237.47|4238.32|4237.72|4238.07|4237.47|21
1620624240000|2021-05-10 05:24:00|||||||||5
1620624250000|2021-05-10 05:24:10|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|26
1620624260000|2021-05-10 05:24:20|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|5
1620624280000|2021-05-10 05:24:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|13
1620624290000|2021-05-10 05:24:50|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|32
1620624300000|2021-05-10 05:25:00|||||||||84
1620624320000|2021-05-10 05:25:20|||||||||140
1620624350000|2021-05-10 05:25:50|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|89
1620624360000|2021-05-10 05:26:00|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|20
1620624370000|2021-05-10 05:26:10|||||||||1
1620624380000|2021-05-10 05:26:20|||||||||40
1620624410000|2021-05-10 05:26:50|||||||||78
1620624420000|2021-05-10 05:27:00|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|44
1620624430000|2021-05-10 05:27:10|4237.69|4237.09|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|44
1620624440000|2021-05-10 05:27:20|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|20
1620624450000|2021-05-10 05:27:30|||||||||1
1620624460000|2021-05-10 05:27:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|61
1620624470000|2021-05-10 05:27:50|||||||||8
1620624480000|2021-05-10 05:28:00|||||||||2
1620624490000|2021-05-10 05:28:10|4237.82|4237.22|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|34
1620624500000|2021-05-10 05:28:20|||||||||3
1620624510000|2021-05-10 05:28:30|||||||||1
1620624530000|2021-05-10 05:28:50|||||||||6
1620624540000|2021-05-10 05:29:00|||||||||6
1620624550000|2021-05-10 05:29:10|4237.82|4237.22|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|47
1620624560000|2021-05-10 05:29:20|||||||||30
1620624570000|2021-05-10 05:29:30|||||||||5
1620624580000|2021-05-10 05:29:40|||||||||4
1620624590000|2021-05-10 05:29:50|||||||||3
1620624600000|2021-05-10 05:30:00|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|55
1620624610000|2021-05-10 05:30:10|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|28
1620624620000|2021-05-10 05:30:20|4237.82|4237.22|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|41
1620624640000|2021-05-10 05:30:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|17
1620624650000|2021-05-10 05:30:50|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|11
1620624660000|2021-05-10 05:31:00|4237.94|4237.34|4237.94|4237.34|4237.94|4237.34|4237.94|4237.34|13
1620624670000|2021-05-10 05:31:10|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|10
1620624680000|2021-05-10 05:31:20|||||||||2
1620624690000|2021-05-10 05:31:30|||||||||2
1620624700000|2021-05-10 05:31:40|||||||||4
1620624720000|2021-05-10 05:32:00|||||||||3
1620624730000|2021-05-10 05:32:10|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|30
1620624740000|2021-05-10 05:32:20|||||||||2
1620624750000|2021-05-10 05:32:30|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|60
1620624760000|2021-05-10 05:32:40|||||||||7
1620624770000|2021-05-10 05:32:50|4238.19|4237.59|4238.32|4237.72|4238.32|4237.72|4238.19|4237.59|31
1620624780000|2021-05-10 05:33:00|||||||||2
1620624790000|2021-05-10 05:33:10|4238.44|4237.84|4238.57|4237.97|4238.57|4237.97|4238.44|4237.84|35
1620624800000|2021-05-10 05:33:20|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|45
1620624810000|2021-05-10 05:33:30|||||||||11
1620624820000|2021-05-10 05:33:40|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|45
1620624830000|2021-05-10 05:33:50|4238.82|4238.22|4238.57|4237.97|4238.82|4238.22|4238.57|4237.97|28
1620624850000|2021-05-10 05:34:10|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|34
1620624860000|2021-05-10 05:34:20|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|105
1620624870000|2021-05-10 05:34:30|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|26
1620624880000|2021-05-10 05:34:40|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|20
1620624890000|2021-05-10 05:34:50|4238.94|4238.34|4238.94|4238.34|4238.94|4238.34|4238.94|4238.34|12
1620624900000|2021-05-10 05:35:00|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|17
1620624920000|2021-05-10 05:35:20|||||||||96
1620624930000|2021-05-10 05:35:30|||||||||3
1620624940000|2021-05-10 05:35:40|4238.82|4238.22|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|48
1620624950000|2021-05-10 05:35:50|||||||||5
1620624960000|2021-05-10 05:36:00|||||||||13
1620624970000|2021-05-10 05:36:10|||||||||7
1620624980000|2021-05-10 05:36:20|||||||||7
1620624990000|2021-05-10 05:36:30|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|32
1620625000000|2021-05-10 05:36:40|||||||||8
1620625010000|2021-05-10 05:36:50|||||||||2
1620625020000|2021-05-10 05:37:00|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|102
1620625030000|2021-05-10 05:37:10|4239.19|4238.59|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|26
1620625040000|2021-05-10 05:37:20|4239.19|4238.59|4239.82|4239.22|4239.82|4239.22|4239.19|4238.59|118
1620625050000|2021-05-10 05:37:30|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|30
1620625060000|2021-05-10 05:37:40|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|35
1620625070000|2021-05-10 05:37:50|||||||||16
1620625080000|2021-05-10 05:38:00|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|12
1620625090000|2021-05-10 05:38:10|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|8
1620625100000|2021-05-10 05:38:20|||||||||3
1620625110000|2021-05-10 05:38:30|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|10
1620625130000|2021-05-10 05:38:50|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|22
1620625140000|2021-05-10 05:39:00|4239.32|4238.72|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|29
1620625160000|2021-05-10 05:39:20|4239.07|4238.47|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|57
1620625170000|2021-05-10 05:39:30|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.19|4238.59|12
1620625180000|2021-05-10 05:39:40|||||||||17
1620625190000|2021-05-10 05:39:50|4239.19|4238.59|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|21
1620625200000|2021-05-10 05:40:00|4239.19|4238.59|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|37
1620625210000|2021-05-10 05:40:10|||||||||5
1620625230000|2021-05-10 05:40:30|4238.82|4238.22|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|18
1620625240000|2021-05-10 05:40:40|||||||||1
1620625250000|2021-05-10 05:40:50|||||||||5
1620625260000|2021-05-10 05:41:00|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|15
1620625270000|2021-05-10 05:41:10|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|69
1620625280000|2021-05-10 05:41:20|||||||||11
1620625290000|2021-05-10 05:41:30|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|7
1620625300000|2021-05-10 05:41:40|4238.94|4238.34|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|15
1620625310000|2021-05-10 05:41:50|4238.94|4238.34|4238.94|4238.34|4239.07|4238.47|4238.94|4238.34|5
1620625320000|2021-05-10 05:42:00|4238.82|4238.22|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|25
1620625330000|2021-05-10 05:42:10|4238.94|4238.34|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|22
1620625340000|2021-05-10 05:42:20|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|13
1620625350000|2021-05-10 05:42:30|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|22
1620625360000|2021-05-10 05:42:40|4238.94|4238.34|4238.32|4237.72|4238.94|4238.34|4238.32|4237.72|62
1620625370000|2021-05-10 05:42:50|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|14
1620625380000|2021-05-10 05:43:00|4238.44|4237.84|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|23
1620625390000|2021-05-10 05:43:10|||||||||2
1620625400000|2021-05-10 05:43:20|||||||||1
1620625430000|2021-05-10 05:43:50|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|17
1620625440000|2021-05-10 05:44:00|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|15
1620625460000|2021-05-10 05:44:20|||||||||5
1620625490000|2021-05-10 05:44:50|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|13
1620625500000|2021-05-10 05:45:00|4239.32|4238.72|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|33
1620625510000|2021-05-10 05:45:10|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|17
1620625530000|2021-05-10 05:45:30|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|41
1620625540000|2021-05-10 05:45:40|||||||||1
1620625560000|2021-05-10 05:46:00|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|12
1620625570000|2021-05-10 05:46:10|||||||||17
1620625580000|2021-05-10 05:46:20|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|6
1620625590000|2021-05-10 05:46:30|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|9
1620625600000|2021-05-10 05:46:40|||||||||2
1620625610000|2021-05-10 05:46:50|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|13
1620625620000|2021-05-10 05:47:00|||||||||2
1620625630000|2021-05-10 05:47:10|||||||||2
1620625640000|2021-05-10 05:47:20|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|3
1620625650000|2021-05-10 05:47:30|||||||||2
1620625660000|2021-05-10 05:47:40|4239.07|4238.47|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|10
1620625670000|2021-05-10 05:47:50|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|10
1620625690000|2021-05-10 05:48:10|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|40
1620625700000|2021-05-10 05:48:20|||||||||4
1620625710000|2021-05-10 05:48:30|||||||||2
1620625720000|2021-05-10 05:48:40|4239.44|4238.84|4239.44|4238.84|4239.44|4238.84|4239.32|4238.72|7
1620625730000|2021-05-10 05:48:50|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|12
1620625740000|2021-05-10 05:49:00|4239.82|4239.22|4239.69|4239.09|4239.82|4239.22|4239.57|4238.97|41
1620625750000|2021-05-10 05:49:10|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|17
1620625760000|2021-05-10 05:49:20|||||||||5
1620625780000|2021-05-10 05:49:40|||||||||1
1620625800000|2021-05-10 05:50:00|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|18
1620625810000|2021-05-10 05:50:10|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|16
1620625820000|2021-05-10 05:50:20|||||||||20
1620625830000|2021-05-10 05:50:30|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|17
1620625840000|2021-05-10 05:50:40|||||||||7
1620625860000|2021-05-10 05:51:00|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|27
1620625870000|2021-05-10 05:51:10|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|3
1620625890000|2021-05-10 05:51:30|4239.07|4238.47|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|36
1620625900000|2021-05-10 05:51:40|4239.32|4238.72|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|32
1620625910000|2021-05-10 05:51:50|4239.19|4238.59|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|3
1620625920000|2021-05-10 05:52:00|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.19|4238.59|2
1620625930000|2021-05-10 05:52:10|4239.07|4238.47|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|31
1620625940000|2021-05-10 05:52:20|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|9
1620625950000|2021-05-10 05:52:30|||||||||3
1620625970000|2021-05-10 05:52:50|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|13
1620625980000|2021-05-10 05:53:00|4239.19|4238.59|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|21
1620625990000|2021-05-10 05:53:10|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|27
1620626010000|2021-05-10 05:53:30|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|2
1620626020000|2021-05-10 05:53:40|4239.19|4238.59|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|6
1620626030000|2021-05-10 05:53:50|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|9
1620626090000|2021-05-10 05:54:50|||||||||5
1620626100000|2021-05-10 05:55:00|||||||||3
1620626110000|2021-05-10 05:55:10|||||||||10
1620626120000|2021-05-10 05:55:20|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|21
1620626130000|2021-05-10 05:55:30|||||||||13
1620626140000|2021-05-10 05:55:40|||||||||1
1620626150000|2021-05-10 05:55:50|||||||||1
1620626170000|2021-05-10 05:56:10|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|31
1620626180000|2021-05-10 05:56:20|||||||||5
1620626200000|2021-05-10 05:56:40|||||||||20
1620626220000|2021-05-10 05:57:00|||||||||2
1620626230000|2021-05-10 05:57:10|4238.94|4238.34|4239.07|4238.47|4239.07|4238.47|4238.94|4238.34|30
1620626240000|2021-05-10 05:57:20|||||||||3
1620626250000|2021-05-10 05:57:30|||||||||8
1620626260000|2021-05-10 05:57:40|||||||||2
1620626270000|2021-05-10 05:57:50|||||||||4
1620626290000|2021-05-10 05:58:10|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|24
1620626300000|2021-05-10 05:58:20|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|26
1620626320000|2021-05-10 05:58:40|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|46
1620626330000|2021-05-10 05:58:50|||||||||26
1620626340000|2021-05-10 05:59:00|||||||||30
1620626350000|2021-05-10 05:59:10|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|38
1620626360000|2021-05-10 05:59:20|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|29
1620626370000|2021-05-10 05:59:30|4239.94|4239.34|4240.32|4239.72|4240.32|4239.72|4239.82|4239.22|140
1620626380000|2021-05-10 05:59:40|4240.19|4239.59|4240.57|4239.97|4240.57|4239.97|4240.19|4239.59|129
1620626390000|2021-05-10 05:59:50|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|20
1620626400000|2021-05-10 06:00:00|4239.82|4239.22|4240.32|4239.72|4240.32|4239.72|4239.82|4239.22|158
1620626410000|2021-05-10 06:00:10|||||||||7
1620626420000|2021-05-10 06:00:20|4240.19|4239.59|4240.57|4239.97|4240.57|4239.97|4240.07|4239.47|37
1620626430000|2021-05-10 06:00:30|||||||||4
1620626440000|2021-05-10 06:00:40|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|21
1620626450000|2021-05-10 06:00:50|4240.57|4239.97|4240.82|4240.22|4240.82|4240.22|4240.44|4239.84|90
1620626460000|2021-05-10 06:01:00|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|22
1620626470000|2021-05-10 06:01:10|4240.82|4240.22|4240.32|4239.72|4240.82|4240.22|4240.32|4239.72|14
1620626480000|2021-05-10 06:01:20|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|89
1620626490000|2021-05-10 06:01:30|4240.82|4240.22|4240.57|4239.97|4240.82|4240.22|4240.57|4239.97|12
1620626500000|2021-05-10 06:01:40|4240.44|4239.84|4240.57|4239.97|4240.57|4239.97|4240.32|4239.72|27
1620626510000|2021-05-10 06:01:50|||||||||5
1620626520000|2021-05-10 06:02:00|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|4240.32|4239.72|23
1620626530000|2021-05-10 06:02:10|4240.07|4239.47|4240.07|4239.47|4240.32|4239.72|4240.07|4239.47|73
1620626540000|2021-05-10 06:02:20|4240.19|4239.59|4240.57|4239.97|4240.57|4239.97|4240.07|4239.47|30
1620626550000|2021-05-10 06:02:30|4240.44|4239.84|4240.07|4239.47|4240.44|4239.84|4240.07|4239.47|34
1620626570000|2021-05-10 06:02:50|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|17
1620626580000|2021-05-10 06:03:00|||||||||3
1620626590000|2021-05-10 06:03:10|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|26
1620626600000|2021-05-10 06:03:20|||||||||3
1620626610000|2021-05-10 06:03:30|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|42
1620626620000|2021-05-10 06:03:40|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|40
1620626630000|2021-05-10 06:03:50|4239.69|4239.09|4240.07|4239.47|4240.07|4239.47|4239.69|4239.09|62
1620626640000|2021-05-10 06:04:00|4239.94|4239.34|4239.57|4238.97|4239.94|4239.34|4239.57|4238.97|30
1620626650000|2021-05-10 06:04:10|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.57|4238.97|29
1620626660000|2021-05-10 06:04:20|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|41
1620626670000|2021-05-10 06:04:30|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|25
1620626680000|2021-05-10 06:04:40|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|13
1620626690000|2021-05-10 06:04:50|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|9
1620626700000|2021-05-10 06:05:00|||||||||1
1620626710000|2021-05-10 06:05:10|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|32
1620626720000|2021-05-10 06:05:20|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|12
1620626730000|2021-05-10 06:05:30|||||||||2
1620626740000|2021-05-10 06:05:40|4240.32|4239.72|4240.07|4239.47|4240.32|4239.72|4240.07|4239.47|25
1620626750000|2021-05-10 06:05:50|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|23
1620626760000|2021-05-10 06:06:00|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|20
1620626770000|2021-05-10 06:06:10|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|70
1620626790000|2021-05-10 06:06:30|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|19
1620626800000|2021-05-10 06:06:40|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|30
1620626810000|2021-05-10 06:06:50|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.44|4238.84|17
1620626820000|2021-05-10 06:07:00|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|20
1620626830000|2021-05-10 06:07:10|||||||||22
1620626840000|2021-05-10 06:07:20|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|31
1620626850000|2021-05-10 06:07:30|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|44
1620626860000|2021-05-10 06:07:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|13
1620626870000|2021-05-10 06:07:50|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|34
1620626880000|2021-05-10 06:08:00|4239.94|4239.34|4240.32|4239.72|4240.32|4239.72|4239.94|4239.34|25
1620626890000|2021-05-10 06:08:10|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.19|4239.59|55
1620626900000|2021-05-10 06:08:20|4240.19|4239.59|4240.07|4239.47|4240.19|4239.59|4240.07|4239.47|8
1620626910000|2021-05-10 06:08:30|4239.94|4239.34|4239.82|4239.22|4239.94|4239.34|4239.82|4239.22|15
1620626920000|2021-05-10 06:08:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|16
1620626930000|2021-05-10 06:08:50|4239.94|4239.34|4239.94|4239.34|4239.94|4239.34|4239.82|4239.22|13
1620626940000|2021-05-10 06:09:00|4240.07|4239.47|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|28
1620626950000|2021-05-10 06:09:10|4239.94|4239.34|4239.94|4239.34|4239.94|4239.34|4239.94|4239.34|6
1620626960000|2021-05-10 06:09:20|4239.82|4239.22|4239.94|4239.34|4240.07|4239.47|4239.82|4239.22|32
1620626970000|2021-05-10 06:09:30|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|4239.82|4239.22|6
1620626980000|2021-05-10 06:09:40|4240.07|4239.47|4239.69|4239.09|4240.07|4239.47|4239.69|4239.09|38
1620626990000|2021-05-10 06:09:50|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|9
1620627000000|2021-05-10 06:10:00|4239.69|4239.09|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|11
1620627010000|2021-05-10 06:10:10|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|39
1620627020000|2021-05-10 06:10:20|4239.69|4239.09|4239.82|4239.22|4239.82|4239.22|4239.69|4239.09|7
1620627030000|2021-05-10 06:10:30|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|14
1620627040000|2021-05-10 06:10:40|||||||||2
1620627050000|2021-05-10 06:10:50|4239.44|4238.84|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|14
1620627060000|2021-05-10 06:11:00|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|41
1620627070000|2021-05-10 06:11:10|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|11
1620627080000|2021-05-10 06:11:20|4239.32|4238.72|4239.32|4238.72|4239.44|4238.84|4239.32|4238.72|14
1620627090000|2021-05-10 06:11:30|4239.44|4238.84|4239.32|4238.72|4239.57|4238.97|4239.32|4238.72|20
1620627100000|2021-05-10 06:11:40|4239.44|4238.84|4239.57|4238.97|4239.82|4239.22|4239.44|4238.84|55
1620627110000|2021-05-10 06:11:50|||||||||35
1620627120000|2021-05-10 06:12:00|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|34
1620627130000|2021-05-10 06:12:10|4239.69|4239.09|4239.57|4238.97|4239.82|4239.22|4239.57|4238.97|5
1620627140000|2021-05-10 06:12:20|4239.69|4239.09|4239.57|4238.97|4239.69|4239.09|4239.57|4238.97|22
1620627160000|2021-05-10 06:12:40|||||||||2
1620627170000|2021-05-10 06:12:50|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|39
1620627180000|2021-05-10 06:13:00|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|48
1620627190000|2021-05-10 06:13:10|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|49
1620627210000|2021-05-10 06:13:30|4239.19|4238.59|4239.07|4238.47|4239.19|4238.59|4239.07|4238.47|13
1620627240000|2021-05-10 06:14:00|4238.82|4238.22|4238.82|4238.22|4239.07|4238.47|4238.82|4238.22|57
1620627250000|2021-05-10 06:14:10|4238.69|4238.09|4239.07|4238.47|4239.07|4238.47|4238.69|4238.09|44
1620627260000|2021-05-10 06:14:20|||||||||2
1620627270000|2021-05-10 06:14:30|||||||||5
1620627280000|2021-05-10 06:14:40|||||||||2
1620627290000|2021-05-10 06:14:50|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.19|4238.59|21
1620627300000|2021-05-10 06:15:00|4239.07|4238.47|4239.07|4238.47|4239.32|4238.72|4239.07|4238.47|72
1620627310000|2021-05-10 06:15:10|4239.19|4238.59|4239.32|4238.72|4239.32|4238.72|4239.19|4238.59|13
1620627320000|2021-05-10 06:15:20|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|4239.57|4238.97|26
1620627330000|2021-05-10 06:15:30|4239.44|4238.84|4239.07|4238.47|4239.44|4238.84|4239.07|4238.47|22
1620627340000|2021-05-10 06:15:40|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|4238.82|4238.22|35
1620627350000|2021-05-10 06:15:50|4238.69|4238.09|4238.57|4237.97|4238.69|4238.09|4238.32|4237.72|67
1620627360000|2021-05-10 06:16:00|4238.32|4237.72|4237.57|4236.97|4238.32|4237.72|4237.32|4236.72|262
1620627370000|2021-05-10 06:16:10|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|70
1620627380000|2021-05-10 06:16:20|4237.32|4236.72|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|42
1620627390000|2021-05-10 06:16:30|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|25
1620627400000|2021-05-10 06:16:40|||||||||7
1620627420000|2021-05-10 06:17:00|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|80
1620627430000|2021-05-10 06:17:10|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|15
1620627440000|2021-05-10 06:17:20|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|14
1620627450000|2021-05-10 06:17:30|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|26
1620627460000|2021-05-10 06:17:40|||||||||5
1620627470000|2021-05-10 06:17:50|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|18
1620627480000|2021-05-10 06:18:00|||||||||2
1620627520000|2021-05-10 06:18:40|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|45
1620627530000|2021-05-10 06:18:50|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|5
1620627540000|2021-05-10 06:19:00|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|41
1620627560000|2021-05-10 06:19:20|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|44
1620627570000|2021-05-10 06:19:30|||||||||9
1620627580000|2021-05-10 06:19:40|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|22
1620627590000|2021-05-10 06:19:50|4238.32|4237.72|4238.19|4237.59|4238.32|4237.72|4238.19|4237.59|20
1620627600000|2021-05-10 06:20:00|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|22
1620627650000|2021-05-10 06:20:50|||||||||27
1620627660000|2021-05-10 06:21:00|4237.94|4237.34|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|43
1620627670000|2021-05-10 06:21:10|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|125
1620627680000|2021-05-10 06:21:20|4237.69|4237.09|4237.57|4236.97|4237.69|4237.09|4237.57|4236.97|24
1620627690000|2021-05-10 06:21:30|||||||||12
1620627700000|2021-05-10 06:21:40|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|23
1620627720000|2021-05-10 06:22:00|||||||||1
1620627730000|2021-05-10 06:22:10|4237.69|4237.09|4237.57|4236.97|4237.69|4237.09|4237.57|4236.97|34
1620627740000|2021-05-10 06:22:20|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|22
1620627750000|2021-05-10 06:22:30|||||||||5
1620627770000|2021-05-10 06:22:50|||||||||26
1620627790000|2021-05-10 06:23:10|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|103
1620627840000|2021-05-10 06:24:00|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|24
1620627860000|2021-05-10 06:24:20|||||||||3
1620627870000|2021-05-10 06:24:30|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|5
1620627880000|2021-05-10 06:24:40|||||||||1
1620627900000|2021-05-10 06:25:00|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|32
1620627910000|2021-05-10 06:25:10|||||||||44
1620627920000|2021-05-10 06:25:20|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|14
1620627930000|2021-05-10 06:25:30|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|20
1620627950000|2021-05-10 06:25:50|4237.94|4237.34|4237.82|4237.22|4237.94|4237.34|4237.82|4237.22|37
1620627960000|2021-05-10 06:26:00|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|30
1620627970000|2021-05-10 06:26:10|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|9
1620627980000|2021-05-10 06:26:20|4237.32|4236.72|4237.44|4236.84|4237.44|4236.84|4237.32|4236.72|13
1620627990000|2021-05-10 06:26:30|4237.57|4236.97|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|24
1620628000000|2021-05-10 06:26:40|4237.19|4236.59|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|85
1620628010000|2021-05-10 06:26:50|4237.19|4236.59|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|18
1620628020000|2021-05-10 06:27:00|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|37
1620628030000|2021-05-10 06:27:10|4237.82|4237.22|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|40
1620628040000|2021-05-10 06:27:20|4237.94|4237.34|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|18
1620628060000|2021-05-10 06:27:40|||||||||1
1620628070000|2021-05-10 06:27:50|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|24
1620628080000|2021-05-10 06:28:00|4237.57|4236.97|4237.57|4236.97|4237.69|4237.09|4237.57|4236.97|32
1620628090000|2021-05-10 06:28:10|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|33
1620628110000|2021-05-10 06:28:30|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|14
1620628120000|2021-05-10 06:28:40|||||||||6
1620628140000|2021-05-10 06:29:00|4237.44|4236.84|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|32
1620628150000|2021-05-10 06:29:10|||||||||3
1620628160000|2021-05-10 06:29:20|4237.57|4236.97|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|49
1620628170000|2021-05-10 06:29:30|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|20
1620628180000|2021-05-10 06:29:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4237.82|4237.22|40
1620628200000|2021-05-10 06:30:00|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|23
1620628210000|2021-05-10 06:30:10|||||||||30
1620628220000|2021-05-10 06:30:20|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|27
1620628230000|2021-05-10 06:30:30|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|14
1620628240000|2021-05-10 06:30:40|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|17
1620628250000|2021-05-10 06:30:50|4237.44|4236.84|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|23
1620628260000|2021-05-10 06:31:00|4237.19|4236.59|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|32
1620628280000|2021-05-10 06:31:20|4237.07|4236.47|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|60
1620628290000|2021-05-10 06:31:30|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|7
1620628300000|2021-05-10 06:31:40|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.19|4236.59|39
1620628310000|2021-05-10 06:31:50|||||||||2
1620628320000|2021-05-10 06:32:00|||||||||3
1620628330000|2021-05-10 06:32:10|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|15
1620628340000|2021-05-10 06:32:20|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|10
1620628350000|2021-05-10 06:32:30|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|13
1620628360000|2021-05-10 06:32:40|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|14
1620628370000|2021-05-10 06:32:50|4237.07|4236.47|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|50
1620628380000|2021-05-10 06:33:00|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|18
1620628390000|2021-05-10 06:33:10|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|21
1620628400000|2021-05-10 06:33:20|||||||||5
1620628410000|2021-05-10 06:33:30|4236.82|4236.22|4236.57|4235.97|4236.82|4236.22|4236.32|4235.72|503
1620628420000|2021-05-10 06:33:40|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|43
1620628430000|2021-05-10 06:33:50|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|15
1620628440000|2021-05-10 06:34:00|||||||||5
1620628450000|2021-05-10 06:34:10|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|68
1620628460000|2021-05-10 06:34:20|||||||||1
1620628470000|2021-05-10 06:34:30|||||||||34
1620628480000|2021-05-10 06:34:40|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|81
1620628490000|2021-05-10 06:34:50|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|35
1620628500000|2021-05-10 06:35:00|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.57|4234.97|176
1620628510000|2021-05-10 06:35:10|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|10
1620628520000|2021-05-10 06:35:20|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|32
1620628530000|2021-05-10 06:35:30|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|12
1620628540000|2021-05-10 06:35:40|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|9
1620628550000|2021-05-10 06:35:50|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|26
1620628560000|2021-05-10 06:36:00|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|20
1620628570000|2021-05-10 06:36:10|||||||||8
1620628580000|2021-05-10 06:36:20|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|19
1620628590000|2021-05-10 06:36:30|||||||||3
1620628600000|2021-05-10 06:36:40|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|38
1620628610000|2021-05-10 06:36:50|||||||||47
1620628620000|2021-05-10 06:37:00|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|42
1620628630000|2021-05-10 06:37:10|4236.32|4235.72|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|28
1620628650000|2021-05-10 06:37:30|||||||||1
1620628660000|2021-05-10 06:37:40|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|13
1620628670000|2021-05-10 06:37:50|||||||||11
1620628680000|2021-05-10 06:38:00|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|44
1620628690000|2021-05-10 06:38:10|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|20
1620628700000|2021-05-10 06:38:20|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|10
1620628710000|2021-05-10 06:38:30|4236.07|4235.47|4236.32|4235.72|4236.57|4235.97|4236.07|4235.47|33
1620628720000|2021-05-10 06:38:40|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|37
1620628730000|2021-05-10 06:38:50|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|9
1620628740000|2021-05-10 06:39:00|4235.69|4235.09|4235.69|4235.09|4235.82|4235.22|4235.69|4235.09|30
1620628750000|2021-05-10 06:39:10|4235.57|4234.97|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|30
1620628760000|2021-05-10 06:39:20|||||||||26
1620628770000|2021-05-10 06:39:30|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|46
1620628780000|2021-05-10 06:39:40|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|47
1620628790000|2021-05-10 06:39:50|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|62
1620628800000|2021-05-10 06:40:00|4235.57|4234.97|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|16
1620628810000|2021-05-10 06:40:10|||||||||1
1620628820000|2021-05-10 06:40:20|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|19
1620628830000|2021-05-10 06:40:30|||||||||28
1620628840000|2021-05-10 06:40:40|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|14
1620628850000|2021-05-10 06:40:50|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|33
1620628860000|2021-05-10 06:41:00|4235.32|4234.72|4235.07|4234.47|4235.44|4234.84|4235.07|4234.47|266
1620628870000|2021-05-10 06:41:10|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|28
1620628890000|2021-05-10 06:41:30|4234.94|4234.34|4234.32|4233.72|4234.94|4234.34|4234.32|4233.72|175
1620628900000|2021-05-10 06:41:40|4234.07|4233.47|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|96
1620628910000|2021-05-10 06:41:50|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|133
1620628920000|2021-05-10 06:42:00|4233.82|4233.22|4234.32|4233.72|4234.32|4233.72|4233.82|4233.22|115
1620628930000|2021-05-10 06:42:10|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|47
1620628940000|2021-05-10 06:42:20|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|53
1620628950000|2021-05-10 06:42:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|13
1620628960000|2021-05-10 06:42:40|4234.69|4234.09|4234.82|4234.22|4235.07|4234.47|4234.69|4234.09|32
1620628970000|2021-05-10 06:42:50|4234.94|4234.34|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|9
1620628980000|2021-05-10 06:43:00|||||||||12
1620628990000|2021-05-10 06:43:10|||||||||2
1620629000000|2021-05-10 06:43:20|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|22
1620629010000|2021-05-10 06:43:30|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|44
1620629020000|2021-05-10 06:43:40|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|58
1620629030000|2021-05-10 06:43:50|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|13
1620629040000|2021-05-10 06:44:00|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|39
1620629050000|2021-05-10 06:44:10|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|33
1620629060000|2021-05-10 06:44:20|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|66
1620629070000|2021-05-10 06:44:30|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|33
1620629080000|2021-05-10 06:44:40|||||||||5
1620629090000|2021-05-10 06:44:50|||||||||25
1620629100000|2021-05-10 06:45:00|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.07|4233.47|40
1620629110000|2021-05-10 06:45:10|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|34
1620629120000|2021-05-10 06:45:20|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|11
1620629130000|2021-05-10 06:45:30|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|10
1620629140000|2021-05-10 06:45:40|4234.19|4233.59|4233.32|4232.72|4234.19|4233.59|4233.32|4232.72|277
1620629150000|2021-05-10 06:45:50|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|294
1620629160000|2021-05-10 06:46:00|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|192
1620629170000|2021-05-10 06:46:10|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|66
1620629180000|2021-05-10 06:46:20|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|81
1620629190000|2021-05-10 06:46:30|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|23
1620629200000|2021-05-10 06:46:40|||||||||18
1620629210000|2021-05-10 06:46:50|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|15
1620629220000|2021-05-10 06:47:00|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|40
1620629230000|2021-05-10 06:47:10|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|37
1620629240000|2021-05-10 06:47:20|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|21
1620629250000|2021-05-10 06:47:30|4233.82|4233.22|4233.57|4232.97|4234.07|4233.47|4233.57|4232.97|26
1620629260000|2021-05-10 06:47:40|||||||||7
1620629270000|2021-05-10 06:47:50|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|12
1620629280000|2021-05-10 06:48:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|38
1620629290000|2021-05-10 06:48:10|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|32
1620629300000|2021-05-10 06:48:20|||||||||9
1620629310000|2021-05-10 06:48:30|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|55
1620629320000|2021-05-10 06:48:40|||||||||1
1620629330000|2021-05-10 06:48:50|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|34
1620629340000|2021-05-10 06:49:00|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|37
1620629350000|2021-05-10 06:49:10|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|27
1620629360000|2021-05-10 06:49:20|4233.44|4232.84|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|33
1620629370000|2021-05-10 06:49:30|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|7
1620629380000|2021-05-10 06:49:40|||||||||2
1620629390000|2021-05-10 06:49:50|4232.82|4232.22|4233.07|4232.47|4233.32|4232.72|4232.82|4232.22|55
1620629400000|2021-05-10 06:50:00|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|36
1620629410000|2021-05-10 06:50:10|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|70
1620629420000|2021-05-10 06:50:20|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|35
1620629430000|2021-05-10 06:50:30|||||||||14
1620629440000|2021-05-10 06:50:40|4233.44|4232.84|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|12
1620629450000|2021-05-10 06:50:50|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|58
1620629460000|2021-05-10 06:51:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|52
1620629470000|2021-05-10 06:51:10|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4233.82|4233.22|92
1620629480000|2021-05-10 06:51:20|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|27
1620629490000|2021-05-10 06:51:30|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|57
1620629500000|2021-05-10 06:51:40|4234.32|4233.72|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|51
1620629510000|2021-05-10 06:51:50|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|26
1620629520000|2021-05-10 06:52:00|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|35
1620629530000|2021-05-10 06:52:10|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|66
1620629540000|2021-05-10 06:52:20|4235.07|4234.47|4234.69|4234.09|4235.07|4234.47|4234.57|4233.97|39
1620629550000|2021-05-10 06:52:30|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|0
1620629560000|2021-05-10 06:52:40|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|49
1620629570000|2021-05-10 06:52:50|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|129
1620629580000|2021-05-10 06:53:00|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|43
1620629590000|2021-05-10 06:53:10|4234.69|4234.09|4234.82|4234.22|4234.94|4234.34|4234.57|4233.97|44
1620629600000|2021-05-10 06:53:20|||||||||2
1620629610000|2021-05-10 06:53:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|29
1620629620000|2021-05-10 06:53:40|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|37
1620629630000|2021-05-10 06:53:50|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|7
1620629640000|2021-05-10 06:54:00|||||||||6
1620629650000|2021-05-10 06:54:10|4235.44|4234.84|4235.07|4234.47|4235.44|4234.84|4235.07|4234.47|38
1620629660000|2021-05-10 06:54:20|4235.19|4234.59|4234.82|4234.22|4235.32|4234.72|4234.69|4234.09|122
1620629690000|2021-05-10 06:54:50|||||||||75
1620629700000|2021-05-10 06:55:00|||||||||65
1620629710000|2021-05-10 06:55:10|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|52
1620629720000|2021-05-10 06:55:20|||||||||8
1620629730000|2021-05-10 06:55:30|||||||||10
1620629760000|2021-05-10 06:56:00|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|23
1620629770000|2021-05-10 06:56:10|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|2
1620629790000|2021-05-10 06:56:30|||||||||25
1620629800000|2021-05-10 06:56:40|||||||||10
1620629810000|2021-05-10 06:56:50|||||||||1
1620629820000|2021-05-10 06:57:00|||||||||8
1620629830000|2021-05-10 06:57:10|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|30
1620629840000|2021-05-10 06:57:20|||||||||5
1620629850000|2021-05-10 06:57:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|6
1620629860000|2021-05-10 06:57:40|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|10
1620629870000|2021-05-10 06:57:50|||||||||35
1620629880000|2021-05-10 06:58:00|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|140
1620629890000|2021-05-10 06:58:10|||||||||51
1620629900000|2021-05-10 06:58:20|||||||||2
1620629910000|2021-05-10 06:58:30|||||||||2
1620629920000|2021-05-10 06:58:40|||||||||22
1620629930000|2021-05-10 06:58:50|||||||||17
1620629940000|2021-05-10 06:59:00|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|131
1620629950000|2021-05-10 06:59:10|||||||||39
1620629960000|2021-05-10 06:59:20|4234.94|4234.34|4235.32|4234.72|4235.57|4234.97|4234.94|4234.34|159
1620629970000|2021-05-10 06:59:30|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|8
1620629980000|2021-05-10 06:59:40|4235.44|4234.84|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|65
1620629990000|2021-05-10 06:59:50|4235.44|4234.84|4235.57|4234.97|4235.82|4235.22|4235.32|4234.72|57
1620630000000|2021-05-10 07:00:00|4235.82|4235.22|4235.07|4234.47|4235.82|4235.22|4235.07|4234.47|201
1620630010000|2021-05-10 07:00:10|4234.82|4234.22|4234.32|4233.72|4234.82|4234.22|4234.32|4233.72|225
1620630020000|2021-05-10 07:00:20|4234.44|4233.84|4234.82|4234.22|4234.82|4234.22|4234.44|4233.84|141
1620630030000|2021-05-10 07:00:30|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|149
1620630040000|2021-05-10 07:00:40|4234.44|4233.84|4234.07|4233.47|4234.44|4233.84|4233.82|4233.22|117
1620630050000|2021-05-10 07:00:50|4233.94|4233.34|4234.57|4233.97|4234.57|4233.97|4233.94|4233.34|150
1620630060000|2021-05-10 07:01:00|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|69
1620630070000|2021-05-10 07:01:10|4234.44|4233.84|4234.57|4233.97|4234.82|4234.22|4234.44|4233.84|78
1620630080000|2021-05-10 07:01:20|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.44|4233.84|95
1620630090000|2021-05-10 07:01:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|27
1620630100000|2021-05-10 07:01:40|4234.69|4234.09|4235.32|4234.72|4235.32|4234.72|4234.57|4233.97|93
1620630110000|2021-05-10 07:01:50|4235.44|4234.84|4234.82|4234.22|4235.44|4234.84|4234.82|4234.22|71
1620630120000|2021-05-10 07:02:00|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|81
1620630130000|2021-05-10 07:02:10|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|95
1620630140000|2021-05-10 07:02:20|4235.07|4234.47|4235.07|4234.47|4235.19|4234.59|4234.82|4234.22|44
1620630150000|2021-05-10 07:02:30|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|22
1620630160000|2021-05-10 07:02:40|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|25
1620630170000|2021-05-10 07:02:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|28
1620630180000|2021-05-10 07:03:00|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|81
1620630190000|2021-05-10 07:03:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.57|4233.97|83
1620630200000|2021-05-10 07:03:20|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|18
1620630210000|2021-05-10 07:03:30|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|61
1620630220000|2021-05-10 07:03:40|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|23
1620630230000|2021-05-10 07:03:50|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|28
1620630240000|2021-05-10 07:04:00|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|67
1620630250000|2021-05-10 07:04:10|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|34
1620630260000|2021-05-10 07:04:20|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|23
1620630270000|2021-05-10 07:04:30|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|21
1620630280000|2021-05-10 07:04:40|4234.07|4233.47|4234.57|4233.97|4234.57|4233.97|4234.07|4233.47|128
1620630290000|2021-05-10 07:04:50|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|15
1620630300000|2021-05-10 07:05:00|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|84
1620630310000|2021-05-10 07:05:10|4234.07|4233.47|4234.44|4233.84|4234.57|4233.97|4234.07|4233.47|122
1620630320000|2021-05-10 07:05:20|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|92
1620630330000|2021-05-10 07:05:30|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|33
1620630340000|2021-05-10 07:05:40|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4233.82|4233.22|46
1620630350000|2021-05-10 07:05:50|4234.32|4233.72|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|64
1620630360000|2021-05-10 07:06:00|4234.44|4233.84|4233.82|4233.22|4234.44|4233.84|4233.57|4232.97|99
1620630370000|2021-05-10 07:06:10|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|91
1620630380000|2021-05-10 07:06:20|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|21
1620630390000|2021-05-10 07:06:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|29
1620630400000|2021-05-10 07:06:40|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|151
1620630410000|2021-05-10 07:06:50|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|45
1620630420000|2021-05-10 07:07:00|4233.82|4233.22|4233.57|4232.97|4234.07|4233.47|4233.57|4232.97|59
1620630430000|2021-05-10 07:07:10|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|34
1620630440000|2021-05-10 07:07:20|4233.69|4233.09|4233.82|4233.22|4234.32|4233.72|4233.57|4232.97|145
1620630450000|2021-05-10 07:07:30|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|64
1620630460000|2021-05-10 07:07:40|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|37
1620630470000|2021-05-10 07:07:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|49
1620630480000|2021-05-10 07:08:00|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|24
1620630490000|2021-05-10 07:08:10|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.32|4232.72|81
1620630500000|2021-05-10 07:08:20|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|44
1620630510000|2021-05-10 07:08:30|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|31
1620630520000|2021-05-10 07:08:40|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|126
1620630530000|2021-05-10 07:08:50|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|154
1620630540000|2021-05-10 07:09:00|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4232.82|4232.22|111
1620630550000|2021-05-10 07:09:10|4233.19|4232.59|4233.57|4232.97|4233.57|4232.97|4233.19|4232.59|54
1620630560000|2021-05-10 07:09:20|4233.44|4232.84|4233.82|4233.22|4233.82|4233.22|4233.44|4232.84|44
1620630570000|2021-05-10 07:09:30|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|17
1620630580000|2021-05-10 07:09:40|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|18
1620630590000|2021-05-10 07:09:50|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|37
1620630600000|2021-05-10 07:10:00|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.07|4232.47|85
1620630610000|2021-05-10 07:10:10|||||||||24
1620630620000|2021-05-10 07:10:20|||||||||22
1620630630000|2021-05-10 07:10:30|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|31
1620630640000|2021-05-10 07:10:40|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|122
1620630650000|2021-05-10 07:10:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|20
1620630660000|2021-05-10 07:11:00|4233.69|4233.09|4234.07|4233.47|4234.07|4233.47|4233.32|4232.72|93
1620630670000|2021-05-10 07:11:10|4234.32|4233.72|4233.82|4233.22|4234.32|4233.72|4233.82|4233.22|39
1620630680000|2021-05-10 07:11:20|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|46
1620630690000|2021-05-10 07:11:30|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|58
1620630700000|2021-05-10 07:11:40|4233.19|4232.59|4233.32|4232.72|4233.82|4233.22|4233.07|4232.47|145
1620630710000|2021-05-10 07:11:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|41
1620630720000|2021-05-10 07:12:00|4233.19|4232.59|4232.82|4232.22|4233.32|4232.72|4232.82|4232.22|78
1620630730000|2021-05-10 07:12:10|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.69|4232.09|62
1620630740000|2021-05-10 07:12:20|4232.94|4232.34|4232.57|4231.97|4233.07|4232.47|4232.57|4231.97|82
1620630750000|2021-05-10 07:12:30|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|51
1620630760000|2021-05-10 07:12:40|4232.94|4232.34|4232.82|4232.22|4233.07|4232.47|4232.57|4231.97|74
1620630770000|2021-05-10 07:12:50|4232.69|4232.09|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|74
1620630780000|2021-05-10 07:13:00|4232.82|4232.22|4233.19|4232.59|4233.19|4232.59|4232.82|4232.22|169
1620630790000|2021-05-10 07:13:10|4233.07|4232.47|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|62
1620630800000|2021-05-10 07:13:20|4232.57|4231.97|4232.69|4232.09|4232.82|4232.22|4232.57|4231.97|51
1620630810000|2021-05-10 07:13:30|4232.82|4232.22|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|168
1620630820000|2021-05-10 07:13:40|4232.44|4231.84|4232.57|4231.97|4232.69|4232.09|4232.32|4231.72|39
1620630830000|2021-05-10 07:13:50|4232.69|4232.09|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|115
1620630840000|2021-05-10 07:14:00|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.07|4231.47|96
1620630850000|2021-05-10 07:14:10|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.69|4232.09|45
1620630860000|2021-05-10 07:14:20|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|94
1620630870000|2021-05-10 07:14:30|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|35
1620630880000|2021-05-10 07:14:40|4232.82|4232.22|4232.32|4231.72|4232.82|4232.22|4232.32|4231.72|76
1620630890000|2021-05-10 07:14:50|4232.44|4231.84|4233.07|4232.47|4233.07|4232.47|4232.44|4231.84|40
1620630900000|2021-05-10 07:15:00|4232.82|4232.22|4232.82|4232.22|4233.32|4232.72|4232.82|4232.22|132
1620630910000|2021-05-10 07:15:10|4232.94|4232.34|4232.82|4232.22|4233.07|4232.47|4232.57|4231.97|53
1620630920000|2021-05-10 07:15:20|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|66
1620630930000|2021-05-10 07:15:30|4232.69|4232.09|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|38
1620630940000|2021-05-10 07:15:40|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|22
1620630950000|2021-05-10 07:15:50|4232.57|4231.97|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|60
1620630960000|2021-05-10 07:16:00|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|70
1620630970000|2021-05-10 07:16:10|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|76
1620630980000|2021-05-10 07:16:20|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|39
1620630990000|2021-05-10 07:16:30|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|70
1620631000000|2021-05-10 07:16:40|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.69|4232.09|23
1620631010000|2021-05-10 07:16:50|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|102
1620631020000|2021-05-10 07:17:00|4232.82|4232.22|4232.07|4231.47|4232.94|4232.34|4232.07|4231.47|91
1620631030000|2021-05-10 07:17:10|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|86
1620631040000|2021-05-10 07:17:20|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|9
1620631050000|2021-05-10 07:17:30|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|10
1620631060000|2021-05-10 07:17:40|||||||||2
1620631070000|2021-05-10 07:17:50|4232.57|4231.97|4232.57|4231.97|4232.82|4232.22|4232.57|4231.97|81
1620631080000|2021-05-10 07:18:00|||||||||6
1620631090000|2021-05-10 07:18:10|||||||||33
1620631100000|2021-05-10 07:18:20|||||||||29
1620631110000|2021-05-10 07:18:30|4232.44|4231.84|4232.32|4231.72|4232.57|4231.97|4232.32|4231.72|62
1620631120000|2021-05-10 07:18:40|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|3
1620631130000|2021-05-10 07:18:50|4232.69|4232.09|4233.07|4232.47|4233.07|4232.47|4232.69|4232.09|43
1620631140000|2021-05-10 07:19:00|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|21
1620631150000|2021-05-10 07:19:10|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.07|4232.47|29
1620631160000|2021-05-10 07:19:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|45
1620631170000|2021-05-10 07:19:30|4233.32|4232.72|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|56
1620631180000|2021-05-10 07:19:40|4233.44|4232.84|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|58
1620631190000|2021-05-10 07:19:50|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.07|4232.47|47
1620631200000|2021-05-10 07:20:00|4233.44|4232.84|4233.07|4232.47|4233.44|4232.84|4232.82|4232.22|73
1620631210000|2021-05-10 07:20:10|4233.19|4232.59|4232.82|4232.22|4233.32|4232.72|4232.69|4232.09|61
1620631220000|2021-05-10 07:20:20|4232.69|4232.09|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|60
1620631230000|2021-05-10 07:20:30|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|20
1620631240000|2021-05-10 07:20:40|4232.69|4232.09|4232.07|4231.47|4232.69|4232.09|4232.07|4231.47|76
1620631250000|2021-05-10 07:20:50|4231.57|4230.97|4231.57|4230.97|4231.69|4231.09|4231.32|4230.72|222
1620631260000|2021-05-10 07:21:00|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|80
1620631270000|2021-05-10 07:21:10|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|35
1620631280000|2021-05-10 07:21:20|4231.69|4231.09|4231.57|4230.97|4232.07|4231.47|4231.32|4230.72|188
1620631290000|2021-05-10 07:21:30|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|25
1620631300000|2021-05-10 07:21:40|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|39
1620631310000|2021-05-10 07:21:50|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|33
1620631320000|2021-05-10 07:22:00|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|115
1620631330000|2021-05-10 07:22:10|4231.82|4231.22|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|68
1620631340000|2021-05-10 07:22:20|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|30
1620631350000|2021-05-10 07:22:30|4231.69|4231.09|4231.82|4231.22|4232.07|4231.47|4231.69|4231.09|114
1620631360000|2021-05-10 07:22:40|||||||||2
1620631370000|2021-05-10 07:22:50|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|19
1620631380000|2021-05-10 07:23:00|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|38
1620631390000|2021-05-10 07:23:10|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|27
1620631400000|2021-05-10 07:23:20|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|30
1620631410000|2021-05-10 07:23:30|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|24
1620631420000|2021-05-10 07:23:40|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|12
1620631430000|2021-05-10 07:23:50|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|26
1620631440000|2021-05-10 07:24:00|||||||||19
1620631450000|2021-05-10 07:24:10|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|34
1620631460000|2021-05-10 07:24:20|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|14
1620631480000|2021-05-10 07:24:40|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|25
1620631490000|2021-05-10 07:24:50|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|44
1620631500000|2021-05-10 07:25:00|4231.57|4230.97|4231.44|4230.84|4231.57|4230.97|4231.32|4230.72|58
1620631510000|2021-05-10 07:25:10|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|36
1620631520000|2021-05-10 07:25:20|||||||||20
1620631530000|2021-05-10 07:25:30|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|47
1620631540000|2021-05-10 07:25:40|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|57
1620631550000|2021-05-10 07:25:50|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|8
1620631560000|2021-05-10 07:26:00|4231.44|4230.84|4231.07|4230.47|4231.57|4230.97|4231.07|4230.47|56
1620631570000|2021-05-10 07:26:10|4230.94|4230.34|4231.07|4230.47|4231.07|4230.47|4230.82|4230.22|107
1620631580000|2021-05-10 07:26:20|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|4230.57|4229.97|147
1620631590000|2021-05-10 07:26:30|4230.69|4230.09|4230.57|4229.97|4230.82|4230.22|4230.57|4229.97|90
1620631600000|2021-05-10 07:26:40|||||||||19
1620631610000|2021-05-10 07:26:50|4230.32|4229.72|4230.32|4229.72|4230.32|4229.72|4230.32|4229.72|49
1620631620000|2021-05-10 07:27:00|4230.07|4229.47|4230.07|4229.47|4230.07|4229.47|4229.82|4229.22|195
1620631630000|2021-05-10 07:27:10|4230.19|4229.59|4230.57|4229.97|4230.57|4229.97|4230.19|4229.59|175
1620631640000|2021-05-10 07:27:20|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|59
1620631650000|2021-05-10 07:27:30|4230.57|4229.97|4231.07|4230.47|4231.07|4230.47|4230.57|4229.97|51
1620631660000|2021-05-10 07:27:40|4230.94|4230.34|4231.32|4230.72|4231.32|4230.72|4230.94|4230.34|50
1620631670000|2021-05-10 07:27:50|||||||||10
1620631680000|2021-05-10 07:28:00|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|94
1620631690000|2021-05-10 07:28:10|4231.69|4231.09|4231.69|4231.09|4231.82|4231.22|4231.57|4230.97|68
1620631700000|2021-05-10 07:28:20|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|9
1620631710000|2021-05-10 07:28:30|||||||||66
1620631720000|2021-05-10 07:28:40|4231.57|4230.97|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|64
1620631730000|2021-05-10 07:28:50|||||||||36
1620631740000|2021-05-10 07:29:00|4231.44|4230.84|4231.07|4230.47|4231.44|4230.84|4231.07|4230.47|42
1620631750000|2021-05-10 07:29:10|4230.94|4230.34|4230.57|4229.97|4230.94|4230.34|4230.57|4229.97|108
1620631760000|2021-05-10 07:29:20|4230.69|4230.09|4230.82|4230.22|4230.82|4230.22|4230.57|4229.97|117
1620631770000|2021-05-10 07:29:30|4230.57|4229.97|4230.57|4229.97|4230.94|4230.34|4230.57|4229.97|92
1620631780000|2021-05-10 07:29:40|||||||||23
1620631790000|2021-05-10 07:29:50|4230.69|4230.09|4230.82|4230.22|4230.82|4230.22|4230.57|4229.97|43
1620631800000|2021-05-10 07:30:00|4230.69|4230.09|4230.57|4229.97|4230.69|4230.09|4230.44|4229.84|43
1620631810000|2021-05-10 07:30:10|4230.32|4229.72|4230.32|4229.72|4230.32|4229.72|4230.32|4229.72|68
1620631820000|2021-05-10 07:30:20|4230.07|4229.47|4230.07|4229.47|4230.07|4229.47|4230.07|4229.47|27
1620631830000|2021-05-10 07:30:30|4229.94|4229.34|4229.32|4228.72|4230.07|4229.47|4229.07|4228.47|401
1620631840000|2021-05-10 07:30:40|4229.57|4228.97|4229.82|4229.22|4229.82|4229.22|4229.32|4228.72|257
1620631850000|2021-05-10 07:30:50|4229.57|4228.97|4230.07|4229.47|4230.07|4229.47|4229.57|4228.97|125
1620631860000|2021-05-10 07:31:00|4230.19|4229.59|4230.32|4229.72|4230.32|4229.72|4229.82|4229.22|75
1620631870000|2021-05-10 07:31:10|||||||||54
1620631880000|2021-05-10 07:31:20|4230.44|4229.84|4230.57|4229.97|4230.57|4229.97|4230.44|4229.84|71
1620631890000|2021-05-10 07:31:30|4230.32|4229.72|4230.57|4229.97|4230.57|4229.97|4230.32|4229.72|53
1620631900000|2021-05-10 07:31:40|4230.82|4230.22|4230.57|4229.97|4230.82|4230.22|4230.57|4229.97|173
1620631910000|2021-05-10 07:31:50|4230.32|4229.72|4230.57|4229.97|4230.57|4229.97|4230.19|4229.59|236
1620631920000|2021-05-10 07:32:00|4230.32|4229.72|4230.57|4229.97|4230.57|4229.97|4230.32|4229.72|143
1620631930000|2021-05-10 07:32:10|||||||||67
1620631940000|2021-05-10 07:32:20|4230.44|4229.84|4230.57|4229.97|4230.57|4229.97|4230.32|4229.72|68
1620631950000|2021-05-10 07:32:30|||||||||4
1620631960000|2021-05-10 07:32:40|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|354
1620631970000|2021-05-10 07:32:50|4231.19|4230.59|4231.57|4230.97|4231.57|4230.97|4231.07|4230.47|73
1620631980000|2021-05-10 07:33:00|4231.32|4230.72|4231.07|4230.47|4231.44|4230.84|4231.07|4230.47|160
1620631990000|2021-05-10 07:33:10|4230.94|4230.34|4230.82|4230.22|4230.94|4230.34|4230.82|4230.22|12
1620632000000|2021-05-10 07:33:20|4230.57|4229.97|4230.82|4230.22|4230.94|4230.34|4230.57|4229.97|153
1620632010000|2021-05-10 07:33:30|4230.57|4229.97|4230.57|4229.97|4230.57|4229.97|4230.32|4229.72|48
1620632020000|2021-05-10 07:33:40|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|20
1620632030000|2021-05-10 07:33:50|4230.94|4230.34|4231.07|4230.47|4231.07|4230.47|4230.94|4230.34|154
1620632040000|2021-05-10 07:34:00|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|69
1620632050000|2021-05-10 07:34:10|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4230.94|4230.34|148
1620632060000|2021-05-10 07:34:20|||||||||4
1620632070000|2021-05-10 07:34:30|||||||||84
1620632080000|2021-05-10 07:34:40|4231.57|4230.97|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|201
1620632090000|2021-05-10 07:34:50|4231.82|4231.22|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|92
1620632100000|2021-05-10 07:35:00|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|64
1620632110000|2021-05-10 07:35:10|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|36
1620632120000|2021-05-10 07:35:20|4231.57|4230.97|4231.82|4231.22|4231.82|4231.22|4231.32|4230.72|110
1620632130000|2021-05-10 07:35:30|4231.57|4230.97|4231.32|4230.72|4231.82|4231.22|4231.32|4230.72|79
1620632140000|2021-05-10 07:35:40|4231.44|4230.84|4231.07|4230.47|4231.57|4230.97|4231.07|4230.47|50
1620632150000|2021-05-10 07:35:50|4231.19|4230.59|4230.82|4230.22|4231.57|4230.97|4230.82|4230.22|140
1620632160000|2021-05-10 07:36:00|4230.57|4229.97|4231.07|4230.47|4231.07|4230.47|4230.57|4229.97|146
1620632170000|2021-05-10 07:36:10|4230.82|4230.22|4231.07|4230.47|4231.19|4230.59|4230.82|4230.22|55
1620632180000|2021-05-10 07:36:20|4231.19|4230.59|4231.57|4230.97|4231.57|4230.97|4231.19|4230.59|39
1620632190000|2021-05-10 07:36:30|4231.32|4230.72|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|21
1620632200000|2021-05-10 07:36:40|4231.44|4230.84|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|13
1620632210000|2021-05-10 07:36:50|||||||||3
1620632220000|2021-05-10 07:37:00|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|43
1620632230000|2021-05-10 07:37:10|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|96
1620632250000|2021-05-10 07:37:30|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.19|4231.59|44
1620632260000|2021-05-10 07:37:40|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|90
1620632270000|2021-05-10 07:37:50|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|63
1620632280000|2021-05-10 07:38:00|4232.57|4231.97|4232.57|4231.97|4232.69|4232.09|4232.57|4231.97|46
1620632290000|2021-05-10 07:38:10|4232.69|4232.09|4232.57|4231.97|4232.82|4232.22|4232.32|4231.72|88
1620632300000|2021-05-10 07:38:20|4232.69|4232.09|4232.57|4231.97|4232.69|4232.09|4232.57|4231.97|38
1620632310000|2021-05-10 07:38:30|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|36
1620632320000|2021-05-10 07:38:40|4232.32|4231.72|4232.82|4232.22|4232.82|4232.22|4232.32|4231.72|90
1620632330000|2021-05-10 07:38:50|4232.57|4231.97|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|24
1620632340000|2021-05-10 07:39:00|4232.57|4231.97|4232.69|4232.09|4232.82|4232.22|4232.57|4231.97|150
1620632350000|2021-05-10 07:39:10|4232.82|4232.22|4232.69|4232.09|4232.82|4232.22|4232.57|4231.97|15
1620632360000|2021-05-10 07:39:20|4232.57|4231.97|4233.07|4232.47|4233.07|4232.47|4232.57|4231.97|33
1620632370000|2021-05-10 07:39:30|||||||||2
1620632380000|2021-05-10 07:39:40|||||||||3
1620632390000|2021-05-10 07:39:50|4233.32|4232.72|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|106
1620632400000|2021-05-10 07:40:00|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|29
1620632410000|2021-05-10 07:40:10|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|60
1620632420000|2021-05-10 07:40:20|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|28
1620632430000|2021-05-10 07:40:30|4233.07|4232.47|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|57
1620632440000|2021-05-10 07:40:40|4233.19|4232.59|4233.07|4232.47|4233.19|4232.59|4233.07|4232.47|17
1620632450000|2021-05-10 07:40:50|||||||||6
1620632460000|2021-05-10 07:41:00|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|59
1620632470000|2021-05-10 07:41:10|4233.07|4232.47|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|25
1620632480000|2021-05-10 07:41:20|4232.94|4232.34|4232.57|4231.97|4232.94|4232.34|4232.57|4231.97|102
1620632490000|2021-05-10 07:41:30|4232.69|4232.09|4232.57|4231.97|4232.69|4232.09|4232.44|4231.84|75
1620632500000|2021-05-10 07:41:40|4232.44|4231.84|4232.57|4231.97|4232.94|4232.34|4232.44|4231.84|106
1620632510000|2021-05-10 07:41:50|4232.82|4232.22|4232.57|4231.97|4232.82|4232.22|4232.57|4231.97|36
1620632520000|2021-05-10 07:42:00|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.19|4231.59|79
1620632530000|2021-05-10 07:42:10|4232.69|4232.09|4232.07|4231.47|4232.69|4232.09|4232.07|4231.47|95
1620632540000|2021-05-10 07:42:20|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|33
1620632550000|2021-05-10 07:42:30|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|13
1620632560000|2021-05-10 07:42:40|||||||||103
1620632570000|2021-05-10 07:42:50|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|23
1620632580000|2021-05-10 07:43:00|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|99
1620632590000|2021-05-10 07:43:10|4232.07|4231.47|4232.57|4231.97|4232.57|4231.97|4232.07|4231.47|63
1620632600000|2021-05-10 07:43:20|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|14
1620632620000|2021-05-10 07:43:40|4232.44|4231.84|4232.32|4231.72|4232.44|4231.84|4232.32|4231.72|15
1620632630000|2021-05-10 07:43:50|4232.57|4231.97|4231.82|4231.22|4232.57|4231.97|4231.82|4231.22|40
1620632640000|2021-05-10 07:44:00|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|8
1620632650000|2021-05-10 07:44:10|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|25
1620632660000|2021-05-10 07:44:20|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|13
1620632680000|2021-05-10 07:44:40|4232.19|4231.59|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|39
1620632690000|2021-05-10 07:44:50|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.19|4231.59|19
1620632700000|2021-05-10 07:45:00|4232.19|4231.59|4231.82|4231.22|4232.19|4231.59|4231.82|4231.22|27
1620632710000|2021-05-10 07:45:10|4231.94|4231.34|4231.82|4231.22|4232.32|4231.72|4231.82|4231.22|101
1620632720000|2021-05-10 07:45:20|||||||||27
1620632730000|2021-05-10 07:45:30|4231.57|4230.97|4232.07|4231.47|4232.07|4231.47|4231.57|4230.97|45
1620632740000|2021-05-10 07:45:40|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|49
1620632750000|2021-05-10 07:45:50|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|28
1620632760000|2021-05-10 07:46:00|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|40
1620632770000|2021-05-10 07:46:10|4231.69|4231.09|4232.07|4231.47|4232.07|4231.47|4231.57|4230.97|45
1620632780000|2021-05-10 07:46:20|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|15
1620632790000|2021-05-10 07:46:30|4232.19|4231.59|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|48
1620632800000|2021-05-10 07:46:40|4232.32|4231.72|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|12
1620632810000|2021-05-10 07:46:50|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|13
1620632820000|2021-05-10 07:47:00|4231.82|4231.22|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|34
1620632830000|2021-05-10 07:47:10|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|97
1620632840000|2021-05-10 07:47:20|4232.82|4232.22|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|112
1620632850000|2021-05-10 07:47:30|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|91
1620632860000|2021-05-10 07:47:40|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|41
1620632870000|2021-05-10 07:47:50|||||||||45
1620632880000|2021-05-10 07:48:00|4232.82|4232.22|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|92
1620632890000|2021-05-10 07:48:10|4233.07|4232.47|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|183
1620632900000|2021-05-10 07:48:20|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|66
1620632910000|2021-05-10 07:48:30|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|71
1620632920000|2021-05-10 07:48:40|4233.19|4232.59|4233.07|4232.47|4233.19|4232.59|4233.07|4232.47|9
1620632930000|2021-05-10 07:48:50|4232.94|4232.34|4232.82|4232.22|4232.94|4232.34|4232.82|4232.22|50
1620632940000|2021-05-10 07:49:00|4232.69|4232.09|4232.32|4231.72|4232.69|4232.09|4232.32|4231.72|75
1620632950000|2021-05-10 07:49:10|4232.44|4231.84|4232.44|4231.84|4232.44|4231.84|4232.44|4231.84|51
1620632960000|2021-05-10 07:49:20|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|72
1620632970000|2021-05-10 07:49:30|4232.07|4231.47|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|155
1620632980000|2021-05-10 07:49:40|4231.82|4231.22|4232.32|4231.72|4232.32|4231.72|4231.82|4231.22|70
1620632990000|2021-05-10 07:49:50|||||||||14
1620633000000|2021-05-10 07:50:00|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|9
1620633010000|2021-05-10 07:50:10|||||||||79
1620633020000|2021-05-10 07:50:20|4232.32|4231.72|4232.19|4231.59|4232.32|4231.72|4232.07|4231.47|33
1620633030000|2021-05-10 07:50:30|4232.32|4231.72|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|41
1620633040000|2021-05-10 07:50:40|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|25
1620633050000|2021-05-10 07:50:50|4231.57|4230.97|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|53
1620633060000|2021-05-10 07:51:00|4231.44|4230.84|4231.82|4231.22|4231.82|4231.22|4231.44|4230.84|44
1620633070000|2021-05-10 07:51:10|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|39
1620633080000|2021-05-10 07:51:20|4231.94|4231.34|4232.57|4231.97|4232.82|4232.22|4231.82|4231.22|148
1620633090000|2021-05-10 07:51:30|4232.69|4232.09|4232.82|4232.22|4232.94|4232.34|4232.69|4232.09|64
1620633100000|2021-05-10 07:51:40|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.69|4232.09|78
1620633110000|2021-05-10 07:51:50|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|26
1620633120000|2021-05-10 07:52:00|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|28
1620633130000|2021-05-10 07:52:10|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|28
1620633140000|2021-05-10 07:52:20|||||||||30
1620633150000|2021-05-10 07:52:30|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|37
1620633160000|2021-05-10 07:52:40|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|34
1620633170000|2021-05-10 07:52:50|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|41
1620633180000|2021-05-10 07:53:00|4233.32|4232.72|4233.32|4232.72|4233.44|4232.84|4233.07|4232.47|57
1620633190000|2021-05-10 07:53:10|4233.19|4232.59|4233.07|4232.47|4233.19|4232.59|4233.07|4232.47|38
1620633210000|2021-05-10 07:53:30|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|39
1620633230000|2021-05-10 07:53:50|4233.19|4232.59|4233.82|4233.22|4233.82|4233.22|4233.19|4232.59|120
1620633240000|2021-05-10 07:54:00|4233.57|4232.97|4233.82|4233.22|4233.94|4233.34|4233.57|4232.97|51
1620633250000|2021-05-10 07:54:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|56
1620633260000|2021-05-10 07:54:20|4234.07|4233.47|4233.69|4233.09|4234.07|4233.47|4233.57|4232.97|37
1620633270000|2021-05-10 07:54:30|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|18
1620633280000|2021-05-10 07:54:40|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|43
1620633290000|2021-05-10 07:54:50|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|57
1620633300000|2021-05-10 07:55:00|4233.82|4233.22|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|61
1620633310000|2021-05-10 07:55:10|||||||||18
1620633320000|2021-05-10 07:55:20|||||||||18
1620633330000|2021-05-10 07:55:30|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.57|4232.97|31
1620633340000|2021-05-10 07:55:40|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|17
1620633350000|2021-05-10 07:55:50|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|9
1620633360000|2021-05-10 07:56:00|4233.44|4232.84|4233.07|4232.47|4233.44|4232.84|4232.82|4232.22|142
1620633370000|2021-05-10 07:56:10|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|51
1620633380000|2021-05-10 07:56:20|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|34
1620633390000|2021-05-10 07:56:30|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|136
1620633400000|2021-05-10 07:56:40|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|16
1620633410000|2021-05-10 07:56:50|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|9
1620633420000|2021-05-10 07:57:00|4232.82|4232.22|4232.82|4232.22|4232.94|4232.34|4232.82|4232.22|50
1620633430000|2021-05-10 07:57:10|||||||||10
1620633440000|2021-05-10 07:57:20|4232.94|4232.34|4233.32|4232.72|4233.32|4232.72|4232.94|4232.34|27
1620633450000|2021-05-10 07:57:30|4233.07|4232.47|4233.57|4232.97|4233.57|4232.97|4233.07|4232.47|23
1620633460000|2021-05-10 07:57:40|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|10
1620633470000|2021-05-10 07:57:50|||||||||3
1620633480000|2021-05-10 07:58:00|4233.44|4232.84|4233.82|4233.22|4233.82|4233.22|4233.44|4232.84|29
1620633490000|2021-05-10 07:58:10|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|4233.94|4233.34|5
1620633500000|2021-05-10 07:58:20|4234.07|4233.47|4233.57|4232.97|4234.07|4233.47|4233.57|4232.97|47
1620633510000|2021-05-10 07:58:30|||||||||2
1620633520000|2021-05-10 07:58:40|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|29
1620633530000|2021-05-10 07:58:50|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|68
1620633540000|2021-05-10 07:59:00|||||||||34
1620633550000|2021-05-10 07:59:10|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|36
1620633560000|2021-05-10 07:59:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|15
1620633570000|2021-05-10 07:59:30|4233.44|4232.84|4233.82|4233.22|4233.82|4233.22|4233.32|4232.72|25
1620633580000|2021-05-10 07:59:40|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|12
1620633590000|2021-05-10 07:59:50|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|13
1620633600000|2021-05-10 08:00:00|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|132
1620633610000|2021-05-10 08:00:10|4232.94|4232.34|4233.32|4232.72|4233.32|4232.72|4232.94|4232.34|47
1620633620000|2021-05-10 08:00:20|4233.07|4232.47|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|45
1620633630000|2021-05-10 08:00:30|4233.07|4232.47|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|27
1620633640000|2021-05-10 08:00:40|||||||||5
1620633650000|2021-05-10 08:00:50|||||||||3
1620633660000|2021-05-10 08:01:00|4232.94|4232.34|4232.82|4232.22|4232.94|4232.34|4232.82|4232.22|61
1620633670000|2021-05-10 08:01:10|||||||||15
1620633680000|2021-05-10 08:01:20|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.19|4232.59|227
1620633690000|2021-05-10 08:01:30|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|83
1620633700000|2021-05-10 08:01:40|||||||||11
1620633710000|2021-05-10 08:01:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|38
1620633720000|2021-05-10 08:02:00|||||||||3
1620633730000|2021-05-10 08:02:10|4233.19|4232.59|4233.07|4232.47|4233.19|4232.59|4233.07|4232.47|11
1620633740000|2021-05-10 08:02:20|4233.19|4232.59|4233.32|4232.72|4233.57|4232.97|4233.19|4232.59|67
1620633750000|2021-05-10 08:02:30|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|40
1620633760000|2021-05-10 08:02:40|||||||||17
1620633770000|2021-05-10 08:02:50|||||||||2
1620633780000|2021-05-10 08:03:00|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|65
1620633790000|2021-05-10 08:03:10|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|54
1620633800000|2021-05-10 08:03:20|4233.69|4233.09|4233.82|4233.22|4234.07|4233.47|4233.57|4232.97|66
1620633810000|2021-05-10 08:03:30|||||||||15
1620633820000|2021-05-10 08:03:40|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|51
1620633840000|2021-05-10 08:04:00|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|35
1620633850000|2021-05-10 08:04:10|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|96
1620633860000|2021-05-10 08:04:20|4233.32|4232.72|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|37
1620633870000|2021-05-10 08:04:30|||||||||5
1620633880000|2021-05-10 08:04:40|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|24
1620633890000|2021-05-10 08:04:50|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|41
1620633900000|2021-05-10 08:05:00|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|40
1620633910000|2021-05-10 08:05:10|4233.94|4233.34|4234.32|4233.72|4234.32|4233.72|4233.82|4233.22|58
1620633920000|2021-05-10 08:05:20|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|38
1620633930000|2021-05-10 08:05:30|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|19
1620633950000|2021-05-10 08:05:50|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|11
1620633960000|2021-05-10 08:06:00|4234.07|4233.47|4233.82|4233.22|4234.32|4233.72|4233.82|4233.22|112
1620633970000|2021-05-10 08:06:10|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|3
1620633980000|2021-05-10 08:06:20|4234.19|4233.59|4234.44|4233.84|4234.57|4233.97|4234.07|4233.47|57
1620633990000|2021-05-10 08:06:30|4234.32|4233.72|4234.44|4233.84|4234.57|4233.97|4234.32|4233.72|55
1620634000000|2021-05-10 08:06:40|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|25
1620634020000|2021-05-10 08:07:00|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|24
1620634030000|2021-05-10 08:07:10|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|49
1620634040000|2021-05-10 08:07:20|||||||||2
1620634050000|2021-05-10 08:07:30|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|42
1620634060000|2021-05-10 08:07:40|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|19
1620634070000|2021-05-10 08:07:50|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|17
1620634080000|2021-05-10 08:08:00|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|42
1620634090000|2021-05-10 08:08:10|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|22
1620634100000|2021-05-10 08:08:20|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|5
1620634110000|2021-05-10 08:08:30|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|25
1620634120000|2021-05-10 08:08:40|||||||||22
1620634130000|2021-05-10 08:08:50|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|11
1620634140000|2021-05-10 08:09:00|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|107
1620634150000|2021-05-10 08:09:10|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|12
1620634160000|2021-05-10 08:09:20|||||||||25
1620634170000|2021-05-10 08:09:30|||||||||8
1620634180000|2021-05-10 08:09:40|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|25
1620634190000|2021-05-10 08:09:50|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|4
1620634200000|2021-05-10 08:10:00|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|54
1620634210000|2021-05-10 08:10:10|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|42
1620634220000|2021-05-10 08:10:20|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|11
1620634230000|2021-05-10 08:10:30|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|30
1620634240000|2021-05-10 08:10:40|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|53
1620634250000|2021-05-10 08:10:50|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|14
1620634260000|2021-05-10 08:11:00|4234.19|4233.59|4234.57|4233.97|4234.57|4233.97|4234.19|4233.59|36
1620634270000|2021-05-10 08:11:10|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|9
1620634280000|2021-05-10 08:11:20|||||||||15
1620634290000|2021-05-10 08:11:30|||||||||3
1620634300000|2021-05-10 08:11:40|4234.07|4233.47|4234.19|4233.59|4234.19|4233.59|4234.07|4233.47|37
1620634310000|2021-05-10 08:11:50|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|39
1620634320000|2021-05-10 08:12:00|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|25
1620634330000|2021-05-10 08:12:10|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.32|4233.72|38
1620634340000|2021-05-10 08:12:20|||||||||15
1620634350000|2021-05-10 08:12:30|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|34
1620634360000|2021-05-10 08:12:40|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|30
1620634370000|2021-05-10 08:12:50|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|14
1620634380000|2021-05-10 08:13:00|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|61
1620634390000|2021-05-10 08:13:10|||||||||1
1620634410000|2021-05-10 08:13:30|||||||||2
1620634420000|2021-05-10 08:13:40|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|38
1620634430000|2021-05-10 08:13:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|58
1620634440000|2021-05-10 08:14:00|4234.82|4234.22|4234.69|4234.09|4234.82|4234.22|4234.69|4234.09|49
1620634450000|2021-05-10 08:14:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|6
1620634460000|2021-05-10 08:14:20|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|36
1620634470000|2021-05-10 08:14:30|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|10
1620634490000|2021-05-10 08:14:50|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|47
1620634500000|2021-05-10 08:15:00|4234.57|4233.97|4234.69|4234.09|4234.82|4234.22|4234.57|4233.97|32
1620634510000|2021-05-10 08:15:10|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|37
1620634520000|2021-05-10 08:15:20|||||||||1
1620634530000|2021-05-10 08:15:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|29
1620634540000|2021-05-10 08:15:40|||||||||1
1620634560000|2021-05-10 08:16:00|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|28
1620634580000|2021-05-10 08:16:20|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|18
1620634590000|2021-05-10 08:16:30|4234.69|4234.09|4234.82|4234.22|4234.94|4234.34|4234.69|4234.09|43
1620634600000|2021-05-10 08:16:40|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|61
1620634610000|2021-05-10 08:16:50|||||||||4
1620634620000|2021-05-10 08:17:00|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|17
1620634630000|2021-05-10 08:17:10|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|41
1620634640000|2021-05-10 08:17:20|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|14
1620634660000|2021-05-10 08:17:40|4234.44|4233.84|4234.82|4234.22|4234.82|4234.22|4234.44|4233.84|132
1620634670000|2021-05-10 08:17:50|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|19
1620634680000|2021-05-10 08:18:00|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|40
1620634690000|2021-05-10 08:18:10|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|42
1620634700000|2021-05-10 08:18:20|||||||||9
1620634710000|2021-05-10 08:18:30|||||||||2
1620634720000|2021-05-10 08:18:40|||||||||3
1620634730000|2021-05-10 08:18:50|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|59
1620634740000|2021-05-10 08:19:00|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|67
1620634750000|2021-05-10 08:19:10|4235.82|4235.22|4236.07|4235.47|4236.32|4235.72|4235.82|4235.22|241
1620634760000|2021-05-10 08:19:20|4236.19|4235.59|4236.19|4235.59|4236.19|4235.59|4236.07|4235.47|37
1620634770000|2021-05-10 08:19:30|4236.07|4235.47|4236.32|4235.72|4236.44|4235.84|4236.07|4235.47|72
1620634780000|2021-05-10 08:19:40|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.44|4235.84|7
1620634790000|2021-05-10 08:19:50|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|127
1620634800000|2021-05-10 08:20:00|4236.32|4235.72|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|70
1620634810000|2021-05-10 08:20:10|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|43
1620634820000|2021-05-10 08:20:20|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|35
1620634830000|2021-05-10 08:20:30|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|70
1620634840000|2021-05-10 08:20:40|4235.94|4235.34|4235.94|4235.34|4236.07|4235.47|4235.82|4235.22|30
1620634850000|2021-05-10 08:20:50|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|36
1620634860000|2021-05-10 08:21:00|4235.94|4235.34|4236.07|4235.47|4236.32|4235.72|4235.94|4235.34|44
1620634870000|2021-05-10 08:21:10|4235.94|4235.34|4235.57|4234.97|4236.07|4235.47|4235.57|4234.97|66
1620634880000|2021-05-10 08:21:20|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|56
1620634890000|2021-05-10 08:21:30|4235.69|4235.09|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|9
1620634900000|2021-05-10 08:21:40|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|8
1620634910000|2021-05-10 08:21:50|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|56
1620634920000|2021-05-10 08:22:00|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|12
1620634930000|2021-05-10 08:22:10|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|28
1620634940000|2021-05-10 08:22:20|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|36
1620634950000|2021-05-10 08:22:30|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|28
1620634960000|2021-05-10 08:22:40|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|20
1620634970000|2021-05-10 08:22:50|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|3
1620634980000|2021-05-10 08:23:00|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|8
1620634990000|2021-05-10 08:23:10|||||||||19
1620635000000|2021-05-10 08:23:20|||||||||46
1620635010000|2021-05-10 08:23:30|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|12
1620635020000|2021-05-10 08:23:40|||||||||3
1620635030000|2021-05-10 08:23:50|||||||||16
1620635040000|2021-05-10 08:24:00|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|35
1620635050000|2021-05-10 08:24:10|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|52
1620635060000|2021-05-10 08:24:20|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|42
1620635070000|2021-05-10 08:24:30|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|39
1620635080000|2021-05-10 08:24:40|||||||||6
1620635090000|2021-05-10 08:24:50|||||||||5
1620635100000|2021-05-10 08:25:00|4235.94|4235.34|4235.32|4234.72|4235.94|4235.34|4235.32|4234.72|115
1620635110000|2021-05-10 08:25:10|4235.19|4234.59|4235.19|4234.59|4235.19|4234.59|4235.07|4234.47|14
1620635120000|2021-05-10 08:25:20|4235.32|4234.72|4234.82|4234.22|4235.32|4234.72|4234.82|4234.22|73
1620635130000|2021-05-10 08:25:30|||||||||3
1620635140000|2021-05-10 08:25:40|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|43
1620635150000|2021-05-10 08:25:50|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|42
1620635160000|2021-05-10 08:26:00|4234.44|4233.84|4234.07|4233.47|4234.57|4233.97|4234.07|4233.47|37
1620635170000|2021-05-10 08:26:10|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|46
1620635180000|2021-05-10 08:26:20|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|5
1620635190000|2021-05-10 08:26:30|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|47
1620635200000|2021-05-10 08:26:40|||||||||5
1620635210000|2021-05-10 08:26:50|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|63
1620635220000|2021-05-10 08:27:00|||||||||82
1620635230000|2021-05-10 08:27:10|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.19|4233.59|42
1620635240000|2021-05-10 08:27:20|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|20
1620635250000|2021-05-10 08:27:30|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|40
1620635260000|2021-05-10 08:27:40|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|17
1620635270000|2021-05-10 08:27:50|4234.94|4234.34|4234.94|4234.34|4235.07|4234.47|4234.82|4234.22|35
1620635280000|2021-05-10 08:28:00|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|36
1620635290000|2021-05-10 08:28:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|16
1620635300000|2021-05-10 08:28:20|4234.94|4234.34|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|43
1620635310000|2021-05-10 08:28:30|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|11
1620635320000|2021-05-10 08:28:40|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|11
1620635330000|2021-05-10 08:28:50|||||||||28
1620635340000|2021-05-10 08:29:00|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|40
1620635350000|2021-05-10 08:29:10|||||||||20
1620635360000|2021-05-10 08:29:20|4234.44|4233.84|4234.07|4233.47|4234.44|4233.84|4234.07|4233.47|23
1620635370000|2021-05-10 08:29:30|||||||||23
1620635380000|2021-05-10 08:29:40|||||||||3
1620635390000|2021-05-10 08:29:50|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|52
1620635400000|2021-05-10 08:30:00|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|92
1620635410000|2021-05-10 08:30:10|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|44
1620635420000|2021-05-10 08:30:20|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|91
1620635430000|2021-05-10 08:30:30|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|31
1620635440000|2021-05-10 08:30:40|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|56
1620635450000|2021-05-10 08:30:50|4233.32|4232.72|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|31
1620635470000|2021-05-10 08:31:10|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|43
1620635480000|2021-05-10 08:31:20|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|40
1620635490000|2021-05-10 08:31:30|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|39
1620635500000|2021-05-10 08:31:40|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|42
1620635510000|2021-05-10 08:31:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|14
1620635520000|2021-05-10 08:32:00|4233.07|4232.47|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|47
1620635530000|2021-05-10 08:32:10|4233.07|4232.47|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|67
1620635540000|2021-05-10 08:32:20|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|54
1620635550000|2021-05-10 08:32:30|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|39
1620635560000|2021-05-10 08:32:40|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|61
1620635570000|2021-05-10 08:32:50|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|81
1620635580000|2021-05-10 08:33:00|4232.07|4231.47|4232.57|4231.97|4232.57|4231.97|4232.07|4231.47|70
1620635590000|2021-05-10 08:33:10|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|20
1620635600000|2021-05-10 08:33:20|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|76
1620635610000|2021-05-10 08:33:30|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|63
1620635620000|2021-05-10 08:33:40|4233.32|4232.72|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|41
1620635630000|2021-05-10 08:33:50|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|20
1620635640000|2021-05-10 08:34:00|||||||||75
1620635650000|2021-05-10 08:34:10|4233.19|4232.59|4233.19|4232.59|4233.19|4232.59|4233.19|4232.59|6
1620635660000|2021-05-10 08:34:20|4233.32|4232.72|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|17
1620635670000|2021-05-10 08:34:30|4233.32|4232.72|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|21
1620635680000|2021-05-10 08:34:40|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|18
1620635690000|2021-05-10 08:34:50|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|20
1620635700000|2021-05-10 08:35:00|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|51
1620635710000|2021-05-10 08:35:10|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|19
1620635720000|2021-05-10 08:35:20|4233.69|4233.09|4234.07|4233.47|4234.19|4233.59|4233.69|4233.09|67
1620635730000|2021-05-10 08:35:30|||||||||33
1620635740000|2021-05-10 08:35:40|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|56
1620635750000|2021-05-10 08:35:50|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|66
1620635760000|2021-05-10 08:36:00|||||||||6
1620635770000|2021-05-10 08:36:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|32
1620635780000|2021-05-10 08:36:20|||||||||3
1620635790000|2021-05-10 08:36:30|||||||||9
1620635800000|2021-05-10 08:36:40|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|33
1620635810000|2021-05-10 08:36:50|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|4
1620635820000|2021-05-10 08:37:00|||||||||11
1620635830000|2021-05-10 08:37:10|4233.94|4233.34|4233.57|4232.97|4234.07|4233.47|4233.57|4232.97|48
1620635840000|2021-05-10 08:37:20|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|77
1620635850000|2021-05-10 08:37:30|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|46
1620635860000|2021-05-10 08:37:40|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|38
1620635870000|2021-05-10 08:37:50|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|19
1620635880000|2021-05-10 08:38:00|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|29
1620635890000|2021-05-10 08:38:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|14
1620635900000|2021-05-10 08:38:20|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|7
1620635920000|2021-05-10 08:38:40|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|53
1620635930000|2021-05-10 08:38:50|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|70
1620635940000|2021-05-10 08:39:00|||||||||20
1620635950000|2021-05-10 08:39:10|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|15
1620635970000|2021-05-10 08:39:30|||||||||11
1620635990000|2021-05-10 08:39:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|30
1620636000000|2021-05-10 08:40:00|4233.69|4233.09|4233.32|4232.72|4233.69|4233.09|4233.19|4232.59|83
1620636010000|2021-05-10 08:40:10|||||||||20
1620636020000|2021-05-10 08:40:20|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|15
1620636030000|2021-05-10 08:40:30|4233.19|4232.59|4233.19|4232.59|4233.19|4232.59|4233.19|4232.59|8
1620636040000|2021-05-10 08:40:40|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|21
1620636050000|2021-05-10 08:40:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|18
1620636060000|2021-05-10 08:41:00|4233.19|4232.59|4233.57|4232.97|4233.57|4232.97|4233.19|4232.59|66
1620636070000|2021-05-10 08:41:10|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|22
1620636080000|2021-05-10 08:41:20|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|7
1620636090000|2021-05-10 08:41:30|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|51
1620636100000|2021-05-10 08:41:40|4233.32|4232.72|4233.19|4232.59|4233.32|4232.72|4233.07|4232.47|70
1620636110000|2021-05-10 08:41:50|4233.07|4232.47|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|44
1620636120000|2021-05-10 08:42:00|4232.94|4232.34|4232.82|4232.22|4232.94|4232.34|4232.82|4232.22|5
1620636130000|2021-05-10 08:42:10|||||||||2
1620636140000|2021-05-10 08:42:20|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|19
1620636150000|2021-05-10 08:42:30|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|88
1620636160000|2021-05-10 08:42:40|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|10
1620636170000|2021-05-10 08:42:50|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|38
1620636180000|2021-05-10 08:43:00|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|6
1620636190000|2021-05-10 08:43:10|||||||||31
1620636210000|2021-05-10 08:43:30|||||||||67
1620636220000|2021-05-10 08:43:40|||||||||7
1620636230000|2021-05-10 08:43:50|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|8
1620636240000|2021-05-10 08:44:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|17
1620636260000|2021-05-10 08:44:20|||||||||2
1620636270000|2021-05-10 08:44:30|||||||||6
1620636280000|2021-05-10 08:44:40|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|24
1620636300000|2021-05-10 08:45:00|4233.69|4233.09|4233.32|4232.72|4233.69|4233.09|4233.07|4232.47|45
1620636310000|2021-05-10 08:45:10|4233.07|4232.47|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|79
1620636320000|2021-05-10 08:45:20|4232.94|4232.34|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|53
1620636330000|2021-05-10 08:45:30|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|13
1620636340000|2021-05-10 08:45:40|4232.94|4232.34|4232.57|4231.97|4232.94|4232.34|4232.57|4231.97|50
1620636350000|2021-05-10 08:45:50|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|54
1620636360000|2021-05-10 08:46:00|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|52
1620636370000|2021-05-10 08:46:10|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|9
1620636380000|2021-05-10 08:46:20|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|25
1620636390000|2021-05-10 08:46:30|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|14
1620636400000|2021-05-10 08:46:40|||||||||23
1620636410000|2021-05-10 08:46:50|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|25
1620636420000|2021-05-10 08:47:00|4232.44|4231.84|4232.32|4231.72|4232.57|4231.97|4232.32|4231.72|18
1620636440000|2021-05-10 08:47:20|||||||||10
1620636470000|2021-05-10 08:47:50|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|41
1620636480000|2021-05-10 08:48:00|4232.07|4231.47|4231.94|4231.34|4232.07|4231.47|4231.82|4231.22|30
1620636490000|2021-05-10 08:48:10|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|20
1620636500000|2021-05-10 08:48:20|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|3
1620636510000|2021-05-10 08:48:30|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|24
1620636520000|2021-05-10 08:48:40|||||||||1
1620636530000|2021-05-10 08:48:50|||||||||2
1620636540000|2021-05-10 08:49:00|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|81
1620636550000|2021-05-10 08:49:10|||||||||8
1620636560000|2021-05-10 08:49:20|||||||||42
1620636570000|2021-05-10 08:49:30|||||||||8
1620636580000|2021-05-10 08:49:40|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|10
1620636590000|2021-05-10 08:49:50|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|52
1620636600000|2021-05-10 08:50:00|||||||||2
1620636610000|2021-05-10 08:50:10|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|19
1620636620000|2021-05-10 08:50:20|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|25
1620636630000|2021-05-10 08:50:30|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|35
1620636640000|2021-05-10 08:50:40|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|38
1620636650000|2021-05-10 08:50:50|4231.57|4230.97|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|42
1620636660000|2021-05-10 08:51:00|||||||||3
1620636670000|2021-05-10 08:51:10|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|19
1620636680000|2021-05-10 08:51:20|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|3
1620636690000|2021-05-10 08:51:30|4231.57|4230.97|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|55
1620636700000|2021-05-10 08:51:40|4231.19|4230.59|4231.07|4230.47|4231.19|4230.59|4231.07|4230.47|27
1620636710000|2021-05-10 08:51:50|||||||||8
1620636720000|2021-05-10 08:52:00|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.19|4230.59|41
1620636730000|2021-05-10 08:52:10|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|78
1620636740000|2021-05-10 08:52:20|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|12
1620636750000|2021-05-10 08:52:30|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|14
1620636760000|2021-05-10 08:52:40|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|38
1620636770000|2021-05-10 08:52:50|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.07|4230.47|33
1620636780000|2021-05-10 08:53:00|4231.19|4230.59|4231.07|4230.47|4231.19|4230.59|4231.07|4230.47|49
1620636790000|2021-05-10 08:53:10|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.19|4230.59|21
1620636810000|2021-05-10 08:53:30|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|12
1620636820000|2021-05-10 08:53:40|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|55
1620636830000|2021-05-10 08:53:50|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|20
1620636850000|2021-05-10 08:54:10|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|21
1620636860000|2021-05-10 08:54:20|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|24
1620636870000|2021-05-10 08:54:30|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|39
1620636890000|2021-05-10 08:54:50|||||||||21
1620636900000|2021-05-10 08:55:00|||||||||3
1620636910000|2021-05-10 08:55:10|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|25
1620636920000|2021-05-10 08:55:20|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|37
1620636930000|2021-05-10 08:55:30|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|8
1620636940000|2021-05-10 08:55:40|||||||||1
1620636950000|2021-05-10 08:55:50|||||||||1
1620636960000|2021-05-10 08:56:00|||||||||2
1620636970000|2021-05-10 08:56:10|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|206
1620636990000|2021-05-10 08:56:30|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|40
1620637000000|2021-05-10 08:56:40|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|93
1620637010000|2021-05-10 08:56:50|4231.44|4230.84|4231.82|4231.22|4231.82|4231.22|4231.32|4230.72|45
1620637020000|2021-05-10 08:57:00|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|36
1620637030000|2021-05-10 08:57:10|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|5
1620637040000|2021-05-10 08:57:20|4231.57|4230.97|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|37
1620637050000|2021-05-10 08:57:30|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|33
1620637060000|2021-05-10 08:57:40|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|8
1620637070000|2021-05-10 08:57:50|4231.57|4230.97|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|16
1620637080000|2021-05-10 08:58:00|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|25
1620637090000|2021-05-10 08:58:10|||||||||3
1620637100000|2021-05-10 08:58:20|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|3
1620637110000|2021-05-10 08:58:30|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|59
1620637120000|2021-05-10 08:58:40|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|237
1620637140000|2021-05-10 08:59:00|||||||||1
1620637150000|2021-05-10 08:59:10|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|50
1620637160000|2021-05-10 08:59:20|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|25
1620637170000|2021-05-10 08:59:30|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|43
1620637180000|2021-05-10 08:59:40|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4230.82|4230.22|40
1620637190000|2021-05-10 08:59:50|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|20
1620637200000|2021-05-10 09:00:00|4231.07|4230.47|4230.57|4229.97|4231.07|4230.47|4230.32|4229.72|226
1620637210000|2021-05-10 09:00:10|4230.82|4230.22|4231.07|4230.47|4231.07|4230.47|4230.82|4230.22|33
1620637220000|2021-05-10 09:00:20|4230.82|4230.22|4231.07|4230.47|4231.07|4230.47|4230.82|4230.22|30
1620637230000|2021-05-10 09:00:30|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|14
1620637240000|2021-05-10 09:00:40|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|16
1620637250000|2021-05-10 09:00:50|4230.94|4230.34|4231.07|4230.47|4231.07|4230.47|4230.94|4230.34|41
1620637260000|2021-05-10 09:01:00|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.19|4230.59|21
1620637270000|2021-05-10 09:01:10|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|33
1620637280000|2021-05-10 09:01:20|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.19|4230.59|11
1620637290000|2021-05-10 09:01:30|4231.57|4230.97|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|44
1620637300000|2021-05-10 09:01:40|||||||||1
1620637310000|2021-05-10 09:01:50|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|8
1620637320000|2021-05-10 09:02:00|||||||||3
1620637330000|2021-05-10 09:02:10|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|17
1620637340000|2021-05-10 09:02:20|||||||||2
1620637350000|2021-05-10 09:02:30|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|16
1620637360000|2021-05-10 09:02:40|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|14
1620637370000|2021-05-10 09:02:50|||||||||2
1620637380000|2021-05-10 09:03:00|||||||||2
1620637390000|2021-05-10 09:03:10|4231.69|4231.09|4231.32|4230.72|4231.69|4231.09|4231.32|4230.72|31
1620637400000|2021-05-10 09:03:20|||||||||2
1620637420000|2021-05-10 09:03:40|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|19
1620637430000|2021-05-10 09:03:50|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|17
1620637440000|2021-05-10 09:04:00|4231.57|4230.97|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|34
1620637450000|2021-05-10 09:04:10|4231.44|4230.84|4231.69|4231.09|4231.82|4231.22|4231.44|4230.84|11
1620637460000|2021-05-10 09:04:20|4231.57|4230.97|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|27
1620637470000|2021-05-10 09:04:30|||||||||1
1620637480000|2021-05-10 09:04:40|||||||||4
1620637490000|2021-05-10 09:04:50|||||||||4
1620637500000|2021-05-10 09:05:00|4231.57|4230.97|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|41
1620637510000|2021-05-10 09:05:10|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|8
1620637530000|2021-05-10 09:05:30|4231.57|4230.97|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|42
1620637540000|2021-05-10 09:05:40|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|40
1620637550000|2021-05-10 09:05:50|||||||||16
1620637560000|2021-05-10 09:06:00|||||||||1
1620637570000|2021-05-10 09:06:10|||||||||32
1620637580000|2021-05-10 09:06:20|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|12
1620637590000|2021-05-10 09:06:30|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|9
1620637600000|2021-05-10 09:06:40|||||||||4
1620637610000|2021-05-10 09:06:50|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.19|4231.59|4
1620637620000|2021-05-10 09:07:00|4232.19|4231.59|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|20
1620637630000|2021-05-10 09:07:10|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|34
1620637640000|2021-05-10 09:07:20|||||||||13
1620637650000|2021-05-10 09:07:30|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|46
1620637670000|2021-05-10 09:07:50|||||||||5
1620637680000|2021-05-10 09:08:00|||||||||22
1620637690000|2021-05-10 09:08:10|4232.69|4232.09|4233.07|4232.47|4233.07|4232.47|4232.69|4232.09|41
1620637700000|2021-05-10 09:08:20|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|33
1620637710000|2021-05-10 09:08:30|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|28
1620637730000|2021-05-10 09:08:50|||||||||2
1620637740000|2021-05-10 09:09:00|||||||||52
1620637750000|2021-05-10 09:09:10|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|19
1620637760000|2021-05-10 09:09:20|||||||||1
1620637770000|2021-05-10 09:09:30|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|57
1620637780000|2021-05-10 09:09:40|4233.44|4232.84|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|73
1620637790000|2021-05-10 09:09:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|34
1620637800000|2021-05-10 09:10:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|54
1620637810000|2021-05-10 09:10:10|4233.69|4233.09|4233.32|4232.72|4233.69|4233.09|4233.19|4232.59|64
1620637820000|2021-05-10 09:10:20|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|33
1620637830000|2021-05-10 09:10:30|4233.19|4232.59|4233.07|4232.47|4233.19|4232.59|4233.07|4232.47|43
1620637840000|2021-05-10 09:10:40|4232.82|4232.22|4233.07|4232.47|4233.07|4232.47|4232.82|4232.22|70
1620637850000|2021-05-10 09:10:50|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|18
1620637860000|2021-05-10 09:11:00|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|16
1620637870000|2021-05-10 09:11:10|4233.07|4232.47|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|59
1620637880000|2021-05-10 09:11:20|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|12
1620637890000|2021-05-10 09:11:30|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|18
1620637900000|2021-05-10 09:11:40|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|22
1620637910000|2021-05-10 09:11:50|4233.32|4232.72|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|45
1620637920000|2021-05-10 09:12:00|4233.57|4232.97|4233.44|4232.84|4233.57|4232.97|4233.44|4232.84|30
1620637930000|2021-05-10 09:12:10|4233.32|4232.72|4233.07|4232.47|4233.44|4232.84|4233.07|4232.47|88
1620637940000|2021-05-10 09:12:20|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|15
1620637950000|2021-05-10 09:12:30|||||||||1
1620637960000|2021-05-10 09:12:40|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|31
1620637970000|2021-05-10 09:12:50|||||||||2
1620637980000|2021-05-10 09:13:00|4233.07|4232.47|4233.19|4232.59|4233.32|4232.72|4233.07|4232.47|39
1620637990000|2021-05-10 09:13:10|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|19
1620638030000|2021-05-10 09:13:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|49
1620638040000|2021-05-10 09:14:00|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|71
1620638050000|2021-05-10 09:14:10|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|19
1620638070000|2021-05-10 09:14:30|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|13
1620638080000|2021-05-10 09:14:40|||||||||4
1620638090000|2021-05-10 09:14:50|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|95
1620638100000|2021-05-10 09:15:00|4232.94|4232.34|4232.82|4232.22|4232.94|4232.34|4232.82|4232.22|23
1620638110000|2021-05-10 09:15:10|4233.07|4232.47|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|70
1620638120000|2021-05-10 09:15:20|||||||||2
1620638130000|2021-05-10 09:15:30|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|164
1620638140000|2021-05-10 09:15:40|||||||||1
1620638150000|2021-05-10 09:15:50|||||||||1
1620638160000|2021-05-10 09:16:00|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|25
1620638180000|2021-05-10 09:16:20|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|19
1620638190000|2021-05-10 09:16:30|||||||||4
1620638200000|2021-05-10 09:16:40|||||||||2
1620638210000|2021-05-10 09:16:50|||||||||143
1620638220000|2021-05-10 09:17:00|||||||||1
1620638230000|2021-05-10 09:17:10|||||||||23
1620638240000|2021-05-10 09:17:20|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|44
1620638260000|2021-05-10 09:17:40|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|21
1620638270000|2021-05-10 09:17:50|||||||||7
1620638280000|2021-05-10 09:18:00|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|63
1620638290000|2021-05-10 09:18:10|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|32
1620638310000|2021-05-10 09:18:30|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|23
1620638320000|2021-05-10 09:18:40|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|123
1620638330000|2021-05-10 09:18:50|||||||||12
1620638340000|2021-05-10 09:19:00|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|23
1620638350000|2021-05-10 09:19:10|4233.32|4232.72|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|42
1620638360000|2021-05-10 09:19:20|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|4
1620638370000|2021-05-10 09:19:30|||||||||5
1620638380000|2021-05-10 09:19:40|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|25
1620638400000|2021-05-10 09:20:00|||||||||13
1620638410000|2021-05-10 09:20:10|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|30
1620638420000|2021-05-10 09:20:20|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|16
1620638430000|2021-05-10 09:20:30|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|31
1620638450000|2021-05-10 09:20:50|||||||||5
1620638460000|2021-05-10 09:21:00|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|4
1620638470000|2021-05-10 09:21:10|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|9
1620638480000|2021-05-10 09:21:20|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|14
1620638490000|2021-05-10 09:21:30|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.94|4232.34|31
1620638500000|2021-05-10 09:21:40|||||||||4
1620638510000|2021-05-10 09:21:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|51
1620638520000|2021-05-10 09:22:00|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|22
1620638530000|2021-05-10 09:22:10|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|50
1620638540000|2021-05-10 09:22:20|||||||||2
1620638550000|2021-05-10 09:22:30|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|88
1620638560000|2021-05-10 09:22:40|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|7
1620638570000|2021-05-10 09:22:50|||||||||1
1620638580000|2021-05-10 09:23:00|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|11
1620638590000|2021-05-10 09:23:10|||||||||32
1620638600000|2021-05-10 09:23:20|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|3
1620638610000|2021-05-10 09:23:30|||||||||1
1620638620000|2021-05-10 09:23:40|||||||||1
1620638640000|2021-05-10 09:24:00|||||||||9
1620638650000|2021-05-10 09:24:10|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|110
1620638660000|2021-05-10 09:24:20|||||||||2
1620638670000|2021-05-10 09:24:30|||||||||1
1620638680000|2021-05-10 09:24:40|||||||||65
1620638690000|2021-05-10 09:24:50|||||||||20
1620638720000|2021-05-10 09:25:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|60
1620638730000|2021-05-10 09:25:30|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|27
1620638740000|2021-05-10 09:25:40|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|40
1620638750000|2021-05-10 09:25:50|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|18
1620638760000|2021-05-10 09:26:00|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|14
1620638770000|2021-05-10 09:26:10|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|13
1620638780000|2021-05-10 09:26:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|11
1620638790000|2021-05-10 09:26:30|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|6
1620638800000|2021-05-10 09:26:40|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|4
1620638810000|2021-05-10 09:26:50|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|7
1620638820000|2021-05-10 09:27:00|4233.44|4232.84|4233.07|4232.47|4233.44|4232.84|4233.07|4232.47|52
1620638830000|2021-05-10 09:27:10|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|14
1620638840000|2021-05-10 09:27:20|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|22
1620638850000|2021-05-10 09:27:30|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|3
1620638860000|2021-05-10 09:27:40|||||||||1
1620638870000|2021-05-10 09:27:50|4233.32|4232.72|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|25
1620638880000|2021-05-10 09:28:00|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|25
1620638890000|2021-05-10 09:28:10|4232.94|4232.34|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|28
1620638910000|2021-05-10 09:28:30|4232.57|4231.97|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|51
1620638920000|2021-05-10 09:28:40|||||||||9
1620638940000|2021-05-10 09:29:00|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|21
1620638950000|2021-05-10 09:29:10|4232.69|4232.09|4232.57|4231.97|4232.82|4232.22|4232.57|4231.97|47
1620638960000|2021-05-10 09:29:20|4232.82|4232.22|4232.57|4231.97|4232.82|4232.22|4232.57|4231.97|30
1620638970000|2021-05-10 09:29:30|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|41
1620638980000|2021-05-10 09:29:40|||||||||24
1620638990000|2021-05-10 09:29:50|4232.69|4232.09|4232.82|4232.22|4232.82|4232.22|4232.69|4232.09|22
1620639000000|2021-05-10 09:30:00|4232.69|4232.09|4232.32|4231.72|4232.69|4232.09|4232.32|4231.72|54
1620639020000|2021-05-10 09:30:20|4232.07|4231.47|4232.44|4231.84|4232.44|4231.84|4232.07|4231.47|73
1620639030000|2021-05-10 09:30:30|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|3
1620639040000|2021-05-10 09:30:40|4232.19|4231.59|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|22
1620639050000|2021-05-10 09:30:50|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|50
1620639060000|2021-05-10 09:31:00|4232.19|4231.59|4231.57|4230.97|4232.19|4231.59|4231.57|4230.97|86
1620639070000|2021-05-10 09:31:10|||||||||33
1620639080000|2021-05-10 09:31:20|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|43
1620639090000|2021-05-10 09:31:30|||||||||2
1620639100000|2021-05-10 09:31:40|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|8
1620639110000|2021-05-10 09:31:50|4231.32|4230.72|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|52
1620639130000|2021-05-10 09:32:10|||||||||1
1620639140000|2021-05-10 09:32:20|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|8
1620639150000|2021-05-10 09:32:30|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|34
1620639160000|2021-05-10 09:32:40|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|32
1620639170000|2021-05-10 09:32:50|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|14
1620639180000|2021-05-10 09:33:00|4231.82|4231.22|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|27
1620639190000|2021-05-10 09:33:10|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|17
1620639200000|2021-05-10 09:33:20|4231.32|4230.72|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|32
1620639220000|2021-05-10 09:33:40|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|24
1620639230000|2021-05-10 09:33:50|4231.32|4230.72|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|61
1620639240000|2021-05-10 09:34:00|4231.32|4230.72|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|58
1620639250000|2021-05-10 09:34:10|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|3
1620639260000|2021-05-10 09:34:20|4231.19|4230.59|4231.07|4230.47|4231.19|4230.59|4231.07|4230.47|46
1620639270000|2021-05-10 09:34:30|4231.32|4230.72|4231.07|4230.47|4231.32|4230.72|4231.07|4230.47|39
1620639280000|2021-05-10 09:34:40|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.19|4230.59|18
1620639290000|2021-05-10 09:34:50|||||||||24
1620639300000|2021-05-10 09:35:00|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.07|4230.47|11
1620639310000|2021-05-10 09:35:10|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|27
1620639320000|2021-05-10 09:35:20|4231.69|4231.09|4231.69|4231.09|4231.82|4231.22|4231.69|4231.09|28
1620639330000|2021-05-10 09:35:30|4231.57|4230.97|4231.82|4231.22|4231.82|4231.22|4231.57|4230.97|49
1620639340000|2021-05-10 09:35:40|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|21
1620639350000|2021-05-10 09:35:50|||||||||12
1620639360000|2021-05-10 09:36:00|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|41
1620639370000|2021-05-10 09:36:10|4231.32|4230.72|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|31
1620639380000|2021-05-10 09:36:20|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|29
1620639400000|2021-05-10 09:36:40|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|40
1620639410000|2021-05-10 09:36:50|||||||||32
1620639420000|2021-05-10 09:37:00|4232.19|4231.59|4231.82|4231.22|4232.32|4231.72|4231.82|4231.22|163
1620639440000|2021-05-10 09:37:20|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|56
1620639450000|2021-05-10 09:37:30|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|46
1620639460000|2021-05-10 09:37:40|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|24
1620639470000|2021-05-10 09:37:50|||||||||2
1620639480000|2021-05-10 09:38:00|||||||||2
1620639490000|2021-05-10 09:38:10|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|63
1620639500000|2021-05-10 09:38:20|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|7
1620639510000|2021-05-10 09:38:30|4231.94|4231.34|4231.94|4231.34|4231.94|4231.34|4231.94|4231.34|19
1620639520000|2021-05-10 09:38:40|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|22
1620639530000|2021-05-10 09:38:50|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|10
1620639540000|2021-05-10 09:39:00|4231.82|4231.22|4231.94|4231.34|4231.94|4231.34|4231.82|4231.22|24
1620639550000|2021-05-10 09:39:10|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|2
1620639560000|2021-05-10 09:39:20|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|57
1620639570000|2021-05-10 09:39:30|||||||||47
1620639580000|2021-05-10 09:39:40|4231.44|4230.84|4231.82|4231.22|4231.82|4231.22|4231.44|4230.84|30
1620639590000|2021-05-10 09:39:50|4231.69|4231.09|4231.57|4230.97|4231.82|4231.22|4231.57|4230.97|5
1620639600000|2021-05-10 09:40:00|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|9
1620639610000|2021-05-10 09:40:10|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|28
1620639620000|2021-05-10 09:40:20|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4
1620639630000|2021-05-10 09:40:30|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|13
1620639640000|2021-05-10 09:40:40|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|9
1620639650000|2021-05-10 09:40:50|||||||||11
1620639660000|2021-05-10 09:41:00|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|29
1620639670000|2021-05-10 09:41:10|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|74
1620639680000|2021-05-10 09:41:20|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|27
1620639690000|2021-05-10 09:41:30|4231.57|4230.97|4231.57|4230.97|4231.69|4231.09|4231.32|4230.72|113
1620639700000|2021-05-10 09:41:40|4231.44|4230.84|4231.32|4230.72|4231.44|4230.84|4231.32|4230.72|30
1620639710000|2021-05-10 09:41:50|4231.57|4230.97|4231.07|4230.47|4231.57|4230.97|4231.07|4230.47|61
1620639720000|2021-05-10 09:42:00|4230.82|4230.22|4230.32|4229.72|4230.82|4230.22|4230.32|4229.72|225
1620639730000|2021-05-10 09:42:10|4230.57|4229.97|4230.44|4229.84|4230.82|4230.22|4230.32|4229.72|89
1620639740000|2021-05-10 09:42:20|4230.57|4229.97|4230.57|4229.97|4230.57|4229.97|4230.57|4229.97|11
1620639750000|2021-05-10 09:42:30|||||||||3
1620639770000|2021-05-10 09:42:50|||||||||33
1620639790000|2021-05-10 09:43:10|||||||||20
1620639800000|2021-05-10 09:43:20|4230.69|4230.09|4230.82|4230.22|4230.82|4230.22|4230.69|4230.09|17
1620639810000|2021-05-10 09:43:30|4230.69|4230.09|4230.82|4230.22|4230.82|4230.22|4230.69|4230.09|76
1620639820000|2021-05-10 09:43:40|||||||||1
1620639830000|2021-05-10 09:43:50|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|26
1620639840000|2021-05-10 09:44:00|4231.32|4230.72|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|57
1620639850000|2021-05-10 09:44:10|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|10
1620639870000|2021-05-10 09:44:30|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|44
1620639880000|2021-05-10 09:44:40|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|22
1620639890000|2021-05-10 09:44:50|4231.44|4230.84|4231.07|4230.47|4231.44|4230.84|4231.07|4230.47|49
1620639900000|2021-05-10 09:45:00|4230.82|4230.22|4231.07|4230.47|4231.07|4230.47|4230.82|4230.22|54
1620639910000|2021-05-10 09:45:10|4230.57|4229.97|4230.32|4229.72|4230.57|4229.97|4230.32|4229.72|47
1620639920000|2021-05-10 09:45:20|4230.57|4229.97|4230.57|4229.97|4230.57|4229.97|4230.32|4229.72|48
1620639930000|2021-05-10 09:45:30|4230.69|4230.09|4231.07|4230.47|4231.07|4230.47|4230.57|4229.97|67
1620639940000|2021-05-10 09:45:40|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|4231.32|4230.72|17
1620639950000|2021-05-10 09:45:50|4231.19|4230.59|4231.32|4230.72|4231.32|4230.72|4231.19|4230.59|20
1620639960000|2021-05-10 09:46:00|4231.19|4230.59|4231.07|4230.47|4231.32|4230.72|4231.07|4230.47|25
1620639970000|2021-05-10 09:46:10|4231.32|4230.72|4231.07|4230.47|4231.32|4230.72|4231.07|4230.47|53
1620639980000|2021-05-10 09:46:20|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|4230.82|4230.22|9
1620639990000|2021-05-10 09:46:30|||||||||3
1620640000000|2021-05-10 09:46:40|4230.69|4230.09|4230.57|4229.97|4230.82|4230.22|4230.57|4229.97|33
1620640010000|2021-05-10 09:46:50|||||||||6
1620640020000|2021-05-10 09:47:00|4230.44|4229.84|4230.32|4229.72|4230.44|4229.84|4230.32|4229.72|25
1620640040000|2021-05-10 09:47:20|4230.57|4229.97|4230.57|4229.97|4230.57|4229.97|4230.57|4229.97|13
1620640050000|2021-05-10 09:47:30|||||||||13
1620640060000|2021-05-10 09:47:40|4230.32|4229.72|4230.32|4229.72|4230.32|4229.72|4230.32|4229.72|21
1620640070000|2021-05-10 09:47:50|||||||||72
1620640090000|2021-05-10 09:48:10|4230.57|4229.97|4230.82|4230.22|4230.82|4230.22|4230.57|4229.97|56
1620640100000|2021-05-10 09:48:20|4230.69|4230.09|4230.57|4229.97|4230.69|4230.09|4230.57|4229.97|46
1620640110000|2021-05-10 09:48:30|||||||||1
1620640120000|2021-05-10 09:48:40|||||||||1
1620640130000|2021-05-10 09:48:50|||||||||15
1620640140000|2021-05-10 09:49:00|4231.07|4230.47|4231.07|4230.47|4231.07|4230.47|4230.94|4230.34|98
1620640150000|2021-05-10 09:49:10|4230.94|4230.34|4230.82|4230.22|4231.07|4230.47|4230.82|4230.22|8
1620640160000|2021-05-10 09:49:20|4230.94|4230.34|4231.07|4230.47|4231.07|4230.47|4230.94|4230.34|14
1620640170000|2021-05-10 09:49:30|||||||||12
1620640180000|2021-05-10 09:49:40|4231.19|4230.59|4231.07|4230.47|4231.19|4230.59|4231.07|4230.47|13
1620640190000|2021-05-10 09:49:50|4231.19|4230.59|4231.07|4230.47|4231.19|4230.59|4231.07|4230.47|13
1620640200000|2021-05-10 09:50:00|||||||||2
1620640240000|2021-05-10 09:50:40|||||||||3
1620640250000|2021-05-10 09:50:50|4230.94|4230.34|4230.82|4230.22|4230.94|4230.34|4230.82|4230.22|70
1620640260000|2021-05-10 09:51:00|4230.94|4230.34|4231.57|4230.97|4231.57|4230.97|4230.94|4230.34|62
1620640270000|2021-05-10 09:51:10|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|27
1620640280000|2021-05-10 09:51:20|||||||||9
1620640290000|2021-05-10 09:51:30|||||||||29
1620640310000|2021-05-10 09:51:50|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|73
1620640320000|2021-05-10 09:52:00|||||||||3
1620640330000|2021-05-10 09:52:10|4231.32|4230.72|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|42
1620640340000|2021-05-10 09:52:20|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.32|4230.72|17
1620640350000|2021-05-10 09:52:30|||||||||5
1620640360000|2021-05-10 09:52:40|4231.69|4231.09|4231.57|4230.97|4231.69|4231.09|4231.57|4230.97|29
1620640370000|2021-05-10 09:52:50|||||||||1
1620640380000|2021-05-10 09:53:00|||||||||9
1620640410000|2021-05-10 09:53:30|4231.69|4231.09|4232.07|4231.47|4232.07|4231.47|4231.69|4231.09|39
1620640420000|2021-05-10 09:53:40|||||||||10
1620640430000|2021-05-10 09:53:50|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|15
1620640440000|2021-05-10 09:54:00|||||||||20
1620640450000|2021-05-10 09:54:10|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|25
1620640460000|2021-05-10 09:54:20|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|21
1620640470000|2021-05-10 09:54:30|||||||||3
1620640480000|2021-05-10 09:54:40|||||||||1
1620640490000|2021-05-10 09:54:50|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|17
1620640500000|2021-05-10 09:55:00|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.82|4231.22|35
1620640510000|2021-05-10 09:55:10|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.57|4230.97|35
1620640520000|2021-05-10 09:55:20|||||||||1
1620640530000|2021-05-10 09:55:30|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|21
1620640540000|2021-05-10 09:55:40|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|56
1620640550000|2021-05-10 09:55:50|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|7
1620640560000|2021-05-10 09:56:00|4231.94|4231.34|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|7
1620640570000|2021-05-10 09:56:10|||||||||10
1620640580000|2021-05-10 09:56:20|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|7
1620640600000|2021-05-10 09:56:40|||||||||16
1620640620000|2021-05-10 09:57:00|4232.32|4231.72|4232.07|4231.47|4232.32|4231.72|4232.07|4231.47|91
1620640630000|2021-05-10 09:57:10|4231.94|4231.34|4231.82|4231.22|4231.94|4231.34|4231.82|4231.22|35
1620640650000|2021-05-10 09:57:30|4231.57|4230.97|4231.57|4230.97|4231.57|4230.97|4231.44|4230.84|34
1620640660000|2021-05-10 09:57:40|4231.69|4231.09|4231.82|4231.22|4231.82|4231.22|4231.69|4231.09|21
1620640680000|2021-05-10 09:58:00|||||||||12
1620640690000|2021-05-10 09:58:10|4231.94|4231.34|4232.07|4231.47|4232.32|4231.72|4231.94|4231.34|91
1620640700000|2021-05-10 09:58:20|4232.19|4231.59|4232.32|4231.72|4232.44|4231.84|4232.19|4231.59|3
1620640710000|2021-05-10 09:58:30|4232.57|4231.97|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|50
1620640720000|2021-05-10 09:58:40|4232.32|4231.72|4232.32|4231.72|4232.44|4231.84|4232.32|4231.72|21
1620640730000|2021-05-10 09:58:50|||||||||1
1620640740000|2021-05-10 09:59:00|||||||||1
1620640750000|2021-05-10 09:59:10|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|37
1620640760000|2021-05-10 09:59:20|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.19|4231.59|9
1620640770000|2021-05-10 09:59:30|||||||||6
1620640790000|2021-05-10 09:59:50|4232.07|4231.47|4232.32|4231.72|4232.32|4231.72|4232.07|4231.47|13
1620640800000|2021-05-10 10:00:00|4232.44|4231.84|4232.32|4231.72|4232.57|4231.97|4232.32|4231.72|138
1620640810000|2021-05-10 10:00:10|||||||||1
1620640820000|2021-05-10 10:00:20|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|25
1620640830000|2021-05-10 10:00:30|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|4231.82|4231.22|20
1620640840000|2021-05-10 10:00:40|4232.07|4231.47|4231.94|4231.34|4232.07|4231.47|4231.82|4231.22|19
1620640850000|2021-05-10 10:00:50|4231.82|4231.22|4231.82|4231.22|4232.07|4231.47|4231.82|4231.22|78
1620640860000|2021-05-10 10:01:00|4231.94|4231.34|4232.07|4231.47|4232.07|4231.47|4231.94|4231.34|146
1620640870000|2021-05-10 10:01:10|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|33
1620640880000|2021-05-10 10:01:20|||||||||1
1620640890000|2021-05-10 10:01:30|||||||||1
1620640900000|2021-05-10 10:01:40|4232.19|4231.59|4232.57|4231.97|4232.57|4231.97|4232.19|4231.59|56
1620640910000|2021-05-10 10:01:50|4232.44|4231.84|4232.32|4231.72|4232.44|4231.84|4232.32|4231.72|11
1620640920000|2021-05-10 10:02:00|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|3
1620640930000|2021-05-10 10:02:10|4232.19|4231.59|4232.32|4231.72|4232.32|4231.72|4232.19|4231.59|20
1620640940000|2021-05-10 10:02:20|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|16
1620640950000|2021-05-10 10:02:30|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|26
1620640960000|2021-05-10 10:02:40|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|8
1620640970000|2021-05-10 10:02:50|4232.44|4231.84|4232.57|4231.97|4232.57|4231.97|4232.44|4231.84|11
1620640990000|2021-05-10 10:03:10|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|20
1620641000000|2021-05-10 10:03:20|4232.44|4231.84|4232.32|4231.72|4232.57|4231.97|4232.32|4231.72|78
1620641010000|2021-05-10 10:03:30|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|4232.07|4231.47|20
1620641020000|2021-05-10 10:03:40|||||||||4
1620641030000|2021-05-10 10:03:50|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.32|4231.72|43
1620641040000|2021-05-10 10:04:00|4232.69|4232.09|4233.57|4232.97|4233.57|4232.97|4232.57|4231.97|164
1620641050000|2021-05-10 10:04:10|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|51
1620641060000|2021-05-10 10:04:20|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|74
1620641070000|2021-05-10 10:04:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|37
1620641080000|2021-05-10 10:04:40|4233.94|4233.34|4234.32|4233.72|4234.44|4233.84|4233.94|4233.34|75
1620641090000|2021-05-10 10:04:50|||||||||6
1620641100000|2021-05-10 10:05:00|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4233.82|4233.22|128
1620641110000|2021-05-10 10:05:10|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|55
1620641120000|2021-05-10 10:05:20|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|86
1620641130000|2021-05-10 10:05:30|4234.19|4233.59|4233.82|4233.22|4234.19|4233.59|4233.82|4233.22|20
1620641140000|2021-05-10 10:05:40|4234.07|4233.47|4233.57|4232.97|4234.07|4233.47|4233.57|4232.97|81
1620641150000|2021-05-10 10:05:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|85
1620641160000|2021-05-10 10:06:00|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|43
1620641170000|2021-05-10 10:06:10|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|15
1620641180000|2021-05-10 10:06:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|72
1620641190000|2021-05-10 10:06:30|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|31
1620641200000|2021-05-10 10:06:40|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|91
1620641210000|2021-05-10 10:06:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|27
1620641220000|2021-05-10 10:07:00|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|7
1620641240000|2021-05-10 10:07:20|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|25
1620641250000|2021-05-10 10:07:30|||||||||2
1620641260000|2021-05-10 10:07:40|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|54
1620641270000|2021-05-10 10:07:50|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|33
1620641280000|2021-05-10 10:08:00|4233.69|4233.09|4233.32|4232.72|4233.69|4233.09|4233.32|4232.72|23
1620641290000|2021-05-10 10:08:10|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|58
1620641300000|2021-05-10 10:08:20|||||||||8
1620641310000|2021-05-10 10:08:30|||||||||37
1620641320000|2021-05-10 10:08:40|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|25
1620641330000|2021-05-10 10:08:50|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|32
1620641340000|2021-05-10 10:09:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|7
1620641350000|2021-05-10 10:09:10|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|19
1620641360000|2021-05-10 10:09:20|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|89
1620641370000|2021-05-10 10:09:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|25
1620641380000|2021-05-10 10:09:40|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|25
1620641390000|2021-05-10 10:09:50|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|23
1620641400000|2021-05-10 10:10:00|||||||||5
1620641410000|2021-05-10 10:10:10|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|42
1620641420000|2021-05-10 10:10:20|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|6
1620641430000|2021-05-10 10:10:30|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|17
1620641440000|2021-05-10 10:10:40|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|31
1620641450000|2021-05-10 10:10:50|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|38
1620641460000|2021-05-10 10:11:00|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|6
1620641470000|2021-05-10 10:11:10|4233.44|4232.84|4233.57|4232.97|4233.82|4233.22|4233.44|4232.84|33
1620641480000|2021-05-10 10:11:20|||||||||36
1620641490000|2021-05-10 10:11:30|||||||||2
1620641500000|2021-05-10 10:11:40|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|23
1620641510000|2021-05-10 10:11:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|8
1620641520000|2021-05-10 10:12:00|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|9
1620641530000|2021-05-10 10:12:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|6
1620641550000|2021-05-10 10:12:30|||||||||20
1620641560000|2021-05-10 10:12:40|4234.07|4233.47|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|89
1620641570000|2021-05-10 10:12:50|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|6
1620641590000|2021-05-10 10:13:10|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|8
1620641600000|2021-05-10 10:13:20|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|13
1620641610000|2021-05-10 10:13:30|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|20
1620641620000|2021-05-10 10:13:40|||||||||44
1620641630000|2021-05-10 10:13:50|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|15
1620641640000|2021-05-10 10:14:00|||||||||5
1620641650000|2021-05-10 10:14:10|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|43
1620641660000|2021-05-10 10:14:20|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.32|4233.72|20
1620641670000|2021-05-10 10:14:30|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|32
1620641680000|2021-05-10 10:14:40|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.32|4233.72|45
1620641690000|2021-05-10 10:14:50|4234.07|4233.47|4234.19|4233.59|4234.32|4233.72|4234.07|4233.47|37
1620641700000|2021-05-10 10:15:00|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|1
1620641720000|2021-05-10 10:15:20|||||||||1
1620641730000|2021-05-10 10:15:30|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|71
1620641750000|2021-05-10 10:15:50|||||||||36
1620641760000|2021-05-10 10:16:00|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|11
1620641770000|2021-05-10 10:16:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|85
1620641780000|2021-05-10 10:16:20|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|16
1620641790000|2021-05-10 10:16:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|9
1620641800000|2021-05-10 10:16:40|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|32
1620641810000|2021-05-10 10:16:50|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|9
1620641820000|2021-05-10 10:17:00|4233.82|4233.22|4233.32|4232.72|4233.82|4233.22|4233.32|4232.72|45
1620641830000|2021-05-10 10:17:10|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|26
1620641850000|2021-05-10 10:17:30|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|22
1620641860000|2021-05-10 10:17:40|4233.44|4232.84|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|32
1620641870000|2021-05-10 10:17:50|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|10
1620641890000|2021-05-10 10:18:10|||||||||32
1620641900000|2021-05-10 10:18:20|||||||||4
1620641910000|2021-05-10 10:18:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|8
1620641920000|2021-05-10 10:18:40|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|7
1620641930000|2021-05-10 10:18:50|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|24
1620641940000|2021-05-10 10:19:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|27
1620641950000|2021-05-10 10:19:10|||||||||4
1620641960000|2021-05-10 10:19:20|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|8
1620641970000|2021-05-10 10:19:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|10
1620641990000|2021-05-10 10:19:50|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|9
1620642000000|2021-05-10 10:20:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|86
1620642010000|2021-05-10 10:20:10|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|4
1620642040000|2021-05-10 10:20:40|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|14
1620642050000|2021-05-10 10:20:50|||||||||3
1620642060000|2021-05-10 10:21:00|||||||||12
1620642070000|2021-05-10 10:21:10|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|26
1620642080000|2021-05-10 10:21:20|||||||||1
1620642090000|2021-05-10 10:21:30|||||||||1
1620642100000|2021-05-10 10:21:40|||||||||13
1620642110000|2021-05-10 10:21:50|4233.57|4232.97|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|14
1620642120000|2021-05-10 10:22:00|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|59
1620642130000|2021-05-10 10:22:10|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|28
1620642140000|2021-05-10 10:22:20|4233.44|4232.84|4233.44|4232.84|4233.57|4232.97|4233.32|4232.72|27
1620642150000|2021-05-10 10:22:30|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|2
1620642160000|2021-05-10 10:22:40|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|9
1620642170000|2021-05-10 10:22:50|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|16
1620642180000|2021-05-10 10:23:00|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|11
1620642190000|2021-05-10 10:23:10|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|13
1620642220000|2021-05-10 10:23:40|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|27
1620642230000|2021-05-10 10:23:50|||||||||2
1620642240000|2021-05-10 10:24:00|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|37
1620642250000|2021-05-10 10:24:10|4233.32|4232.72|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|49
1620642260000|2021-05-10 10:24:20|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|68
1620642270000|2021-05-10 10:24:30|4233.19|4232.59|4233.07|4232.47|4233.32|4232.72|4233.07|4232.47|29
1620642280000|2021-05-10 10:24:40|4233.19|4232.59|4233.57|4232.97|4233.57|4232.97|4233.19|4232.59|12
1620642290000|2021-05-10 10:24:50|||||||||32
1620642300000|2021-05-10 10:25:00|||||||||1
1620642310000|2021-05-10 10:25:10|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|22
1620642320000|2021-05-10 10:25:20|||||||||20
1620642330000|2021-05-10 10:25:30|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|14
1620642340000|2021-05-10 10:25:40|||||||||1
1620642350000|2021-05-10 10:25:50|4233.94|4233.34|4233.69|4233.09|4234.07|4233.47|4233.69|4233.09|41
1620642360000|2021-05-10 10:26:00|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|32
1620642370000|2021-05-10 10:26:10|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|59
1620642380000|2021-05-10 10:26:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|69
1620642390000|2021-05-10 10:26:30|||||||||21
1620642400000|2021-05-10 10:26:40|4233.82|4233.22|4233.69|4233.09|4233.82|4233.22|4233.69|4233.09|6
1620642410000|2021-05-10 10:26:50|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|5
1620642420000|2021-05-10 10:27:00|||||||||23
1620642430000|2021-05-10 10:27:10|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|43
1620642440000|2021-05-10 10:27:20|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|22
1620642450000|2021-05-10 10:27:30|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|45
1620642460000|2021-05-10 10:27:40|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|58
1620642470000|2021-05-10 10:27:50|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|26
1620642480000|2021-05-10 10:28:00|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|8
1620642490000|2021-05-10 10:28:10|4234.19|4233.59|4234.57|4233.97|4234.57|4233.97|4234.19|4233.59|38
1620642500000|2021-05-10 10:28:20|||||||||1
1620642510000|2021-05-10 10:28:30|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|72
1620642520000|2021-05-10 10:28:40|||||||||30
1620642530000|2021-05-10 10:28:50|||||||||1
1620642540000|2021-05-10 10:29:00|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.32|4233.72|5
1620642550000|2021-05-10 10:29:10|||||||||33
1620642560000|2021-05-10 10:29:20|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|17
1620642570000|2021-05-10 10:29:30|||||||||9
1620642580000|2021-05-10 10:29:40|||||||||29
1620642590000|2021-05-10 10:29:50|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4
1620642600000|2021-05-10 10:30:00|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|45
1620642610000|2021-05-10 10:30:10|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|22
1620642620000|2021-05-10 10:30:20|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|64
1620642630000|2021-05-10 10:30:30|4234.69|4234.09|4234.32|4233.72|4234.82|4234.22|4234.32|4233.72|24
1620642650000|2021-05-10 10:30:50|||||||||1
1620642660000|2021-05-10 10:31:00|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|97
1620642670000|2021-05-10 10:31:10|4234.32|4233.72|4234.44|4233.84|4234.44|4233.84|4234.19|4233.59|23
1620642680000|2021-05-10 10:31:20|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|1
1620642690000|2021-05-10 10:31:30|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|21
1620642700000|2021-05-10 10:31:40|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|8
1620642710000|2021-05-10 10:31:50|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|40
1620642730000|2021-05-10 10:32:10|||||||||4
1620642740000|2021-05-10 10:32:20|4233.69|4233.09|4234.07|4233.47|4234.07|4233.47|4233.69|4233.09|36
1620642750000|2021-05-10 10:32:30|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|4
1620642770000|2021-05-10 10:32:50|||||||||1
1620642780000|2021-05-10 10:33:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|23
1620642790000|2021-05-10 10:33:10|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|11
1620642800000|2021-05-10 10:33:20|4233.44|4232.84|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|21
1620642810000|2021-05-10 10:33:30|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|38
1620642820000|2021-05-10 10:33:40|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|22
1620642830000|2021-05-10 10:33:50|||||||||56
1620642840000|2021-05-10 10:34:00|4233.07|4232.47|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|208
1620642850000|2021-05-10 10:34:10|||||||||7
1620642860000|2021-05-10 10:34:20|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|4233.07|4232.47|5
1620642870000|2021-05-10 10:34:30|4232.94|4232.34|4232.82|4232.22|4233.07|4232.47|4232.82|4232.22|109
1620642880000|2021-05-10 10:34:40|||||||||60
1620642890000|2021-05-10 10:34:50|||||||||2
1620642900000|2021-05-10 10:35:00|4232.69|4232.09|4232.07|4231.47|4232.69|4232.09|4232.07|4231.47|238
1620642910000|2021-05-10 10:35:10|4232.32|4231.72|4231.82|4231.22|4232.32|4231.72|4231.32|4230.72|295
1620642920000|2021-05-10 10:35:20|4232.07|4231.47|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|171
1620642930000|2021-05-10 10:35:30|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|66
1620642940000|2021-05-10 10:35:40|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|4232.32|4231.72|45
1620642950000|2021-05-10 10:35:50|4232.19|4231.59|4232.07|4231.47|4232.19|4231.59|4232.07|4231.47|15
1620642960000|2021-05-10 10:36:00|||||||||33
1620642970000|2021-05-10 10:36:10|||||||||2
1620642980000|2021-05-10 10:36:20|||||||||51
1620643000000|2021-05-10 10:36:40|4232.32|4231.72|4232.57|4231.97|4232.57|4231.97|4232.07|4231.47|186
1620643010000|2021-05-10 10:36:50|4232.44|4231.84|4232.82|4232.22|4232.82|4232.22|4232.44|4231.84|71
1620643020000|2021-05-10 10:37:00|4233.07|4232.47|4233.19|4232.59|4233.19|4232.59|4233.07|4232.47|126
1620643030000|2021-05-10 10:37:10|4233.32|4232.72|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|241
1620643040000|2021-05-10 10:37:20|||||||||212
1620643050000|2021-05-10 10:37:30|4233.82|4233.22|4233.32|4232.72|4233.82|4233.22|4233.32|4232.72|72
1620643060000|2021-05-10 10:37:40|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.07|4232.47|58
1620643070000|2021-05-10 10:37:50|4233.19|4232.59|4233.32|4232.72|4233.32|4232.72|4233.19|4232.59|19
1620643080000|2021-05-10 10:38:00|4233.19|4232.59|4233.07|4232.47|4233.19|4232.59|4232.82|4232.22|51
1620643090000|2021-05-10 10:38:10|4232.94|4232.34|4232.32|4231.72|4232.94|4232.34|4232.32|4231.72|52
1620643100000|2021-05-10 10:38:20|4232.57|4231.97|4232.82|4232.22|4232.82|4232.22|4232.44|4231.84|20
1620643110000|2021-05-10 10:38:30|4232.69|4232.09|4232.69|4232.09|4232.82|4232.22|4232.57|4231.97|16
1620643120000|2021-05-10 10:38:40|4232.82|4232.22|4232.57|4231.97|4232.82|4232.22|4232.57|4231.97|11
1620643130000|2021-05-10 10:38:50|||||||||90
1620643140000|2021-05-10 10:39:00|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|32
1620643150000|2021-05-10 10:39:10|4233.07|4232.47|4232.82|4232.22|4233.07|4232.47|4232.57|4231.97|108
1620643160000|2021-05-10 10:39:20|4232.69|4232.09|4233.07|4232.47|4233.07|4232.47|4232.57|4231.97|49
1620643170000|2021-05-10 10:39:30|||||||||2
1620643180000|2021-05-10 10:39:40|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|120
1620643190000|2021-05-10 10:39:50|4233.69|4233.09|4233.32|4232.72|4233.69|4233.09|4233.32|4232.72|37
1620643210000|2021-05-10 10:40:10|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|41
1620643220000|2021-05-10 10:40:20|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|22
1620643230000|2021-05-10 10:40:30|4233.32|4232.72|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|18
1620643240000|2021-05-10 10:40:40|||||||||2
1620643250000|2021-05-10 10:40:50|||||||||5
1620643260000|2021-05-10 10:41:00|||||||||1
1620643270000|2021-05-10 10:41:10|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|33
1620643280000|2021-05-10 10:41:20|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|44
1620643290000|2021-05-10 10:41:30|||||||||22
1620643300000|2021-05-10 10:41:40|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|46
1620643310000|2021-05-10 10:41:50|4233.82|4233.22|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|13
1620643320000|2021-05-10 10:42:00|||||||||4
1620643330000|2021-05-10 10:42:10|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|7
1620643340000|2021-05-10 10:42:20|4233.94|4233.34|4234.07|4233.47|4234.19|4233.59|4233.94|4233.34|76
1620643350000|2021-05-10 10:42:30|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|8
1620643360000|2021-05-10 10:42:40|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|146
1620643370000|2021-05-10 10:42:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|55
1620643380000|2021-05-10 10:43:00|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|95
1620643390000|2021-05-10 10:43:10|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|15
1620643400000|2021-05-10 10:43:20|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|16
1620643410000|2021-05-10 10:43:30|||||||||39
1620643420000|2021-05-10 10:43:40|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|20
1620643430000|2021-05-10 10:43:50|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|51
1620643440000|2021-05-10 10:44:00|||||||||16
1620643450000|2021-05-10 10:44:10|4234.57|4233.97|4235.07|4234.47|4235.07|4234.47|4234.57|4233.97|125
1620643460000|2021-05-10 10:44:20|||||||||6
1620643470000|2021-05-10 10:44:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|274
1620643480000|2021-05-10 10:44:40|4235.32|4234.72|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|101
1620643490000|2021-05-10 10:44:50|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|9
1620643500000|2021-05-10 10:45:00|||||||||54
1620643510000|2021-05-10 10:45:10|||||||||53
1620643520000|2021-05-10 10:45:20|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|11
1620643530000|2021-05-10 10:45:30|||||||||1
1620643540000|2021-05-10 10:45:40|||||||||1
1620643550000|2021-05-10 10:45:50|||||||||7
1620643560000|2021-05-10 10:46:00|||||||||1
1620643570000|2021-05-10 10:46:10|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|32
1620643580000|2021-05-10 10:46:20|||||||||15
1620643590000|2021-05-10 10:46:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|80
1620643600000|2021-05-10 10:46:40|||||||||3
1620643610000|2021-05-10 10:46:50|||||||||14
1620643620000|2021-05-10 10:47:00|||||||||7
1620643630000|2021-05-10 10:47:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|8
1620643640000|2021-05-10 10:47:20|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|38
1620643660000|2021-05-10 10:47:40|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|124
1620643670000|2021-05-10 10:47:50|||||||||3
1620643680000|2021-05-10 10:48:00|||||||||39
1620643690000|2021-05-10 10:48:10|||||||||3
1620643700000|2021-05-10 10:48:20|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|8
1620643710000|2021-05-10 10:48:30|4234.94|4234.34|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|24
1620643720000|2021-05-10 10:48:40|||||||||4
1620643730000|2021-05-10 10:48:50|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|60
1620643740000|2021-05-10 10:49:00|||||||||4
1620643750000|2021-05-10 10:49:10|||||||||4
1620643760000|2021-05-10 10:49:20|||||||||4
1620643770000|2021-05-10 10:49:30|||||||||1
1620643800000|2021-05-10 10:50:00|||||||||8
1620643820000|2021-05-10 10:50:20|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|49
1620643830000|2021-05-10 10:50:30|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|18
1620643840000|2021-05-10 10:50:40|||||||||6
1620643850000|2021-05-10 10:50:50|4234.44|4233.84|4234.57|4233.97|4234.69|4234.09|4234.44|4233.84|67
1620643860000|2021-05-10 10:51:00|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|22
1620643870000|2021-05-10 10:51:10|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|7
1620643880000|2021-05-10 10:51:20|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|30
1620643890000|2021-05-10 10:51:30|4234.32|4233.72|4234.44|4233.84|4234.44|4233.84|4234.32|4233.72|30
1620643900000|2021-05-10 10:51:40|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|0
1620643910000|2021-05-10 10:51:50|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|29
1620643920000|2021-05-10 10:52:00|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|24
1620643930000|2021-05-10 10:52:10|||||||||1
1620643940000|2021-05-10 10:52:20|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|108
1620643950000|2021-05-10 10:52:30|||||||||2
1620643960000|2021-05-10 10:52:40|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|16
1620643970000|2021-05-10 10:52:50|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|69
1620643980000|2021-05-10 10:53:00|4233.57|4232.97|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|26
1620643990000|2021-05-10 10:53:10|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|21
1620644000000|2021-05-10 10:53:20|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|15
1620644010000|2021-05-10 10:53:30|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|10
1620644020000|2021-05-10 10:53:40|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|64
1620644030000|2021-05-10 10:53:50|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|49
1620644040000|2021-05-10 10:54:00|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|103
1620644050000|2021-05-10 10:54:10|4233.57|4232.97|4233.69|4233.09|4233.82|4233.22|4233.57|4232.97|87
1620644060000|2021-05-10 10:54:20|4233.57|4232.97|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|4
1620644070000|2021-05-10 10:54:30|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|62
1620644080000|2021-05-10 10:54:40|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|28
1620644090000|2021-05-10 10:54:50|4233.69|4233.09|4233.69|4233.09|4233.82|4233.22|4233.69|4233.09|31
1620644100000|2021-05-10 10:55:00|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|37
1620644110000|2021-05-10 10:55:10|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|13
1620644120000|2021-05-10 10:55:20|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|4233.32|4232.72|23
1620644130000|2021-05-10 10:55:30|||||||||11
1620644150000|2021-05-10 10:55:50|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.32|4232.72|40
1620644160000|2021-05-10 10:56:00|4233.44|4232.84|4233.82|4233.22|4233.82|4233.22|4233.32|4232.72|56
1620644170000|2021-05-10 10:56:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|15
1620644180000|2021-05-10 10:56:20|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|55
1620644190000|2021-05-10 10:56:30|4234.19|4233.59|4234.57|4233.97|4234.57|4233.97|4234.19|4233.59|132
1620644200000|2021-05-10 10:56:40|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|60
1620644210000|2021-05-10 10:56:50|||||||||1
1620644220000|2021-05-10 10:57:00|||||||||6
1620644230000|2021-05-10 10:57:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|163
1620644240000|2021-05-10 10:57:20|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|54
1620644250000|2021-05-10 10:57:30|||||||||1
1620644260000|2021-05-10 10:57:40|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|146
1620644270000|2021-05-10 10:57:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|97
1620644280000|2021-05-10 10:58:00|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|49
1620644290000|2021-05-10 10:58:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|55
1620644300000|2021-05-10 10:58:20|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|61
1620644310000|2021-05-10 10:58:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|53
1620644320000|2021-05-10 10:58:40|4235.32|4234.72|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|38
1620644330000|2021-05-10 10:58:50|4235.07|4234.47|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|107
1620644340000|2021-05-10 10:59:00|||||||||13
1620644350000|2021-05-10 10:59:10|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|86
1620644360000|2021-05-10 10:59:20|4234.94|4234.34|4235.07|4234.47|4235.32|4234.72|4234.94|4234.34|62
1620644370000|2021-05-10 10:59:30|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|26
1620644380000|2021-05-10 10:59:40|||||||||68
1620644390000|2021-05-10 10:59:50|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|29
1620644400000|2021-05-10 11:00:00|4235.44|4234.84|4235.82|4235.22|4235.82|4235.22|4235.44|4234.84|167
1620644410000|2021-05-10 11:00:10|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|106
1620644420000|2021-05-10 11:00:20|||||||||57
1620644430000|2021-05-10 11:00:30|4235.57|4234.97|4235.69|4235.09|4235.82|4235.22|4235.57|4234.97|84
1620644440000|2021-05-10 11:00:40|4235.82|4235.22|4235.32|4234.72|4235.82|4235.22|4235.32|4234.72|133
1620644450000|2021-05-10 11:00:50|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|87
1620644460000|2021-05-10 11:01:00|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|59
1620644470000|2021-05-10 11:01:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|41
1620644480000|2021-05-10 11:01:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|30
1620644490000|2021-05-10 11:01:30|4235.32|4234.72|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|83
1620644500000|2021-05-10 11:01:40|4235.44|4234.84|4235.82|4235.22|4235.94|4235.34|4235.44|4234.84|60
1620644510000|2021-05-10 11:01:50|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|53
1620644520000|2021-05-10 11:02:00|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|45
1620644530000|2021-05-10 11:02:10|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|55
1620644540000|2021-05-10 11:02:20|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|104
1620644550000|2021-05-10 11:02:30|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|41
1620644560000|2021-05-10 11:02:40|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|88
1620644570000|2021-05-10 11:02:50|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|47
1620644590000|2021-05-10 11:03:10|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|59
1620644600000|2021-05-10 11:03:20|4236.07|4235.47|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|112
1620644610000|2021-05-10 11:03:30|4235.82|4235.22|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|40
1620644620000|2021-05-10 11:03:40|||||||||3
1620644630000|2021-05-10 11:03:50|4235.94|4235.34|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|12
1620644640000|2021-05-10 11:04:00|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|26
1620644650000|2021-05-10 11:04:10|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|15
1620644660000|2021-05-10 11:04:20|4235.44|4234.84|4235.82|4235.22|4235.82|4235.22|4235.44|4234.84|56
1620644680000|2021-05-10 11:04:40|||||||||10
1620644690000|2021-05-10 11:04:50|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|91
1620644700000|2021-05-10 11:05:00|4235.57|4234.97|4236.07|4235.47|4236.07|4235.47|4235.57|4234.97|101
1620644710000|2021-05-10 11:05:10|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|78
1620644720000|2021-05-10 11:05:20|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|58
1620644730000|2021-05-10 11:05:30|4235.69|4235.09|4235.69|4235.09|4235.82|4235.22|4235.57|4234.97|31
1620644740000|2021-05-10 11:05:40|4235.57|4234.97|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|25
1620644750000|2021-05-10 11:05:50|||||||||6
1620644760000|2021-05-10 11:06:00|||||||||2
1620644770000|2021-05-10 11:06:10|||||||||12
1620644780000|2021-05-10 11:06:20|||||||||1
1620644790000|2021-05-10 11:06:30|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|46
1620644800000|2021-05-10 11:06:40|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|34
1620644810000|2021-05-10 11:06:50|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|47
1620644820000|2021-05-10 11:07:00|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|20
1620644830000|2021-05-10 11:07:10|4235.57|4234.97|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|32
1620644840000|2021-05-10 11:07:20|4235.69|4235.09|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|32
1620644850000|2021-05-10 11:07:30|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|27
1620644860000|2021-05-10 11:07:40|||||||||28
1620644870000|2021-05-10 11:07:50|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|37
1620644880000|2021-05-10 11:08:00|4235.32|4234.72|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|29
1620644900000|2021-05-10 11:08:20|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|79
1620644910000|2021-05-10 11:08:30|||||||||23
1620644920000|2021-05-10 11:08:40|||||||||2
1620644930000|2021-05-10 11:08:50|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|32
1620644940000|2021-05-10 11:09:00|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|38
1620644950000|2021-05-10 11:09:10|||||||||1
1620644960000|2021-05-10 11:09:20|||||||||58
1620644970000|2021-05-10 11:09:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|21
1620644980000|2021-05-10 11:09:40|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|56
1620644990000|2021-05-10 11:09:50|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|60
1620645000000|2021-05-10 11:10:00|4235.94|4235.34|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|30
1620645010000|2021-05-10 11:10:10|4235.57|4234.97|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|32
1620645020000|2021-05-10 11:10:20|||||||||2
1620645030000|2021-05-10 11:10:30|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|33
1620645040000|2021-05-10 11:10:40|||||||||1
1620645050000|2021-05-10 11:10:50|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|121
1620645070000|2021-05-10 11:11:10|||||||||56
1620645080000|2021-05-10 11:11:20|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|59
1620645090000|2021-05-10 11:11:30|||||||||1
1620645100000|2021-05-10 11:11:40|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|36
1620645110000|2021-05-10 11:11:50|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|62
1620645120000|2021-05-10 11:12:00|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|24
1620645130000|2021-05-10 11:12:10|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|68
1620645140000|2021-05-10 11:12:20|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|110
1620645150000|2021-05-10 11:12:30|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|5
1620645160000|2021-05-10 11:12:40|||||||||37
1620645170000|2021-05-10 11:12:50|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|85
1620645180000|2021-05-10 11:13:00|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|94
1620645190000|2021-05-10 11:13:10|4236.19|4235.59|4235.82|4235.22|4236.19|4235.59|4235.82|4235.22|22
1620645200000|2021-05-10 11:13:20|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|37
1620645210000|2021-05-10 11:13:30|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|32
1620645220000|2021-05-10 11:13:40|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|72
1620645230000|2021-05-10 11:13:50|4235.69|4235.09|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|42
1620645240000|2021-05-10 11:14:00|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|23
1620645250000|2021-05-10 11:14:10|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|26
1620645260000|2021-05-10 11:14:20|||||||||14
1620645270000|2021-05-10 11:14:30|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|12
1620645280000|2021-05-10 11:14:40|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|41
1620645290000|2021-05-10 11:14:50|||||||||41
1620645300000|2021-05-10 11:15:00|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|19
1620645310000|2021-05-10 11:15:10|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|25
1620645330000|2021-05-10 11:15:30|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|77
1620645340000|2021-05-10 11:15:40|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|76
1620645350000|2021-05-10 11:15:50|4236.19|4235.59|4236.19|4235.59|4236.32|4235.72|4236.07|4235.47|230
1620645360000|2021-05-10 11:16:00|4236.32|4235.72|4236.57|4235.97|4236.57|4235.97|4236.07|4235.47|60
1620645370000|2021-05-10 11:16:10|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.69|4236.09|41
1620645380000|2021-05-10 11:16:20|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|115
1620645390000|2021-05-10 11:16:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|19
1620645400000|2021-05-10 11:16:40|||||||||34
1620645410000|2021-05-10 11:16:50|4235.82|4235.22|4236.32|4235.72|4236.32|4235.72|4235.82|4235.22|79
1620645430000|2021-05-10 11:17:10|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|45
1620645440000|2021-05-10 11:17:20|4236.32|4235.72|4236.19|4235.59|4236.32|4235.72|4236.19|4235.59|19
1620645450000|2021-05-10 11:17:30|4236.32|4235.72|4236.19|4235.59|4236.32|4235.72|4236.07|4235.47|55
1620645460000|2021-05-10 11:17:40|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|20
1620645470000|2021-05-10 11:17:50|||||||||43
1620645480000|2021-05-10 11:18:00|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|25
1620645490000|2021-05-10 11:18:10|||||||||5
1620645500000|2021-05-10 11:18:20|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|32
1620645510000|2021-05-10 11:18:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|92
1620645520000|2021-05-10 11:18:40|4236.19|4235.59|4236.32|4235.72|4236.57|4235.97|4236.19|4235.59|52
1620645530000|2021-05-10 11:18:50|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|50
1620645540000|2021-05-10 11:19:00|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.44|4235.84|27
1620645550000|2021-05-10 11:19:10|||||||||7
1620645560000|2021-05-10 11:19:20|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|33
1620645570000|2021-05-10 11:19:30|4236.07|4235.47|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|33
1620645590000|2021-05-10 11:19:50|||||||||1
1620645610000|2021-05-10 11:20:10|4236.19|4235.59|4236.57|4235.97|4236.57|4235.97|4236.07|4235.47|148
1620645620000|2021-05-10 11:20:20|4236.32|4235.72|4236.32|4235.72|4236.57|4235.97|4236.07|4235.47|253
1620645630000|2021-05-10 11:20:30|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|110
1620645640000|2021-05-10 11:20:40|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|26
1620645650000|2021-05-10 11:20:50|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|62
1620645660000|2021-05-10 11:21:00|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|156
1620645670000|2021-05-10 11:21:10|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|36
1620645680000|2021-05-10 11:21:20|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|39
1620645690000|2021-05-10 11:21:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|104
1620645700000|2021-05-10 11:21:40|4235.94|4235.34|4235.57|4234.97|4235.94|4235.34|4235.57|4234.97|39
1620645710000|2021-05-10 11:21:50|||||||||3
1620645720000|2021-05-10 11:22:00|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|56
1620645730000|2021-05-10 11:22:10|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|30
1620645740000|2021-05-10 11:22:20|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|18
1620645750000|2021-05-10 11:22:30|||||||||10
1620645760000|2021-05-10 11:22:40|||||||||6
1620645770000|2021-05-10 11:22:50|4235.44|4234.84|4235.57|4234.97|4235.69|4235.09|4235.44|4234.84|56
1620645780000|2021-05-10 11:23:00|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|15
1620645790000|2021-05-10 11:23:10|||||||||3
1620645800000|2021-05-10 11:23:20|||||||||52
1620645810000|2021-05-10 11:23:30|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|5
1620645820000|2021-05-10 11:23:40|4235.19|4234.59|4235.57|4234.97|4235.57|4234.97|4235.19|4234.59|51
1620645830000|2021-05-10 11:23:50|||||||||3
1620645840000|2021-05-10 11:24:00|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|56
1620645860000|2021-05-10 11:24:20|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|15
1620645870000|2021-05-10 11:24:30|||||||||8
1620645880000|2021-05-10 11:24:40|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|56
1620645890000|2021-05-10 11:24:50|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|21
1620645900000|2021-05-10 11:25:00|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|194
1620645910000|2021-05-10 11:25:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|47
1620645920000|2021-05-10 11:25:20|||||||||25
1620645930000|2021-05-10 11:25:30|||||||||5
1620645940000|2021-05-10 11:25:40|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|64
1620645950000|2021-05-10 11:25:50|||||||||11
1620645960000|2021-05-10 11:26:00|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|77
1620645970000|2021-05-10 11:26:10|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|47
1620645980000|2021-05-10 11:26:20|4234.82|4234.22|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|79
1620645990000|2021-05-10 11:26:30|4234.69|4234.09|4235.07|4234.47|4235.07|4234.47|4234.69|4234.09|89
1620646000000|2021-05-10 11:26:40|||||||||3
1620646010000|2021-05-10 11:26:50|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|19
1620646020000|2021-05-10 11:27:00|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|19
1620646040000|2021-05-10 11:27:20|||||||||6
1620646050000|2021-05-10 11:27:30|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|54
1620646060000|2021-05-10 11:27:40|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|10
1620646070000|2021-05-10 11:27:50|||||||||4
1620646080000|2021-05-10 11:28:00|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|11
1620646090000|2021-05-10 11:28:10|||||||||5
1620646100000|2021-05-10 11:28:20|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|63
1620646110000|2021-05-10 11:28:30|||||||||2
1620646120000|2021-05-10 11:28:40|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|67
1620646130000|2021-05-10 11:28:50|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|52
1620646140000|2021-05-10 11:29:00|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|30
1620646150000|2021-05-10 11:29:10|4235.19|4234.59|4235.57|4234.97|4235.57|4234.97|4235.19|4234.59|65
1620646160000|2021-05-10 11:29:20|||||||||1
1620646170000|2021-05-10 11:29:30|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|30
1620646180000|2021-05-10 11:29:40|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.57|4234.97|58
1620646190000|2021-05-10 11:29:50|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|16
1620646200000|2021-05-10 11:30:00|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|103
1620646210000|2021-05-10 11:30:10|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|25
1620646220000|2021-05-10 11:30:20|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|8
1620646230000|2021-05-10 11:30:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|86
1620646240000|2021-05-10 11:30:40|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|47
1620646250000|2021-05-10 11:30:50|4235.44|4234.84|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|37
1620646260000|2021-05-10 11:31:00|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|67
1620646270000|2021-05-10 11:31:10|||||||||2
1620646280000|2021-05-10 11:31:20|4235.19|4234.59|4235.19|4234.59|4235.19|4234.59|4235.19|4234.59|35
1620646290000|2021-05-10 11:31:30|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|25
1620646300000|2021-05-10 11:31:40|4235.07|4234.47|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|65
1620646310000|2021-05-10 11:31:50|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|89
1620646320000|2021-05-10 11:32:00|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|184
1620646330000|2021-05-10 11:32:10|||||||||4
1620646340000|2021-05-10 11:32:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|67
1620646350000|2021-05-10 11:32:30|||||||||2
1620646360000|2021-05-10 11:32:40|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|18
1620646370000|2021-05-10 11:32:50|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|71
1620646380000|2021-05-10 11:33:00|4234.69|4234.09|4234.32|4233.72|4234.69|4234.09|4234.32|4233.72|71
1620646390000|2021-05-10 11:33:10|4234.19|4233.59|4233.82|4233.22|4234.19|4233.59|4233.57|4232.97|368
1620646400000|2021-05-10 11:33:20|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|98
1620646410000|2021-05-10 11:33:30|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|60
1620646420000|2021-05-10 11:33:40|4234.19|4233.59|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|58
1620646430000|2021-05-10 11:33:50|||||||||54
1620646440000|2021-05-10 11:34:00|||||||||45
1620646450000|2021-05-10 11:34:10|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|130
1620646460000|2021-05-10 11:34:20|4233.82|4233.22|4233.82|4233.22|4234.07|4233.47|4233.69|4233.09|162
1620646470000|2021-05-10 11:34:30|||||||||53
1620646480000|2021-05-10 11:34:40|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|35
1620646490000|2021-05-10 11:34:50|||||||||14
1620646500000|2021-05-10 11:35:00|4233.57|4232.97|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|54
1620646510000|2021-05-10 11:35:10|||||||||14
1620646520000|2021-05-10 11:35:20|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|88
1620646530000|2021-05-10 11:35:30|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|45
1620646540000|2021-05-10 11:35:40|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|12
1620646550000|2021-05-10 11:35:50|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|34
1620646560000|2021-05-10 11:36:00|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|31
1620646570000|2021-05-10 11:36:10|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|45
1620646580000|2021-05-10 11:36:20|||||||||6
1620646590000|2021-05-10 11:36:30|4234.57|4233.97|4233.82|4233.22|4234.57|4233.97|4233.82|4233.22|212
1620646600000|2021-05-10 11:36:40|||||||||7
1620646610000|2021-05-10 11:36:50|||||||||8
1620646620000|2021-05-10 11:37:00|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|143
1620646630000|2021-05-10 11:37:10|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|121
1620646640000|2021-05-10 11:37:20|||||||||3
1620646660000|2021-05-10 11:37:40|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|22
1620646670000|2021-05-10 11:37:50|||||||||2
1620646680000|2021-05-10 11:38:00|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|70
1620646690000|2021-05-10 11:38:10|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|33
1620646700000|2021-05-10 11:38:20|||||||||8
1620646710000|2021-05-10 11:38:30|||||||||22
1620646720000|2021-05-10 11:38:40|||||||||2
1620646730000|2021-05-10 11:38:50|4234.32|4233.72|4234.19|4233.59|4234.32|4233.72|4234.19|4233.59|60
1620646740000|2021-05-10 11:39:00|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|84
1620646750000|2021-05-10 11:39:10|||||||||16
1620646760000|2021-05-10 11:39:20|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|60
1620646770000|2021-05-10 11:39:30|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|43
1620646780000|2021-05-10 11:39:40|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|29
1620646800000|2021-05-10 11:40:00|4233.82|4233.22|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|32
1620646810000|2021-05-10 11:40:10|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.69|4233.09|14
1620646820000|2021-05-10 11:40:20|||||||||118
1620646830000|2021-05-10 11:40:30|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|19
1620646840000|2021-05-10 11:40:40|4233.82|4233.22|4234.07|4233.47|4234.19|4233.59|4233.82|4233.22|308
1620646850000|2021-05-10 11:40:50|||||||||8
1620646860000|2021-05-10 11:41:00|||||||||6
1620646870000|2021-05-10 11:41:10|||||||||3
1620646880000|2021-05-10 11:41:20|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|45
1620646890000|2021-05-10 11:41:30|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|67
1620646900000|2021-05-10 11:41:40|||||||||35
1620646910000|2021-05-10 11:41:50|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|44
1620646920000|2021-05-10 11:42:00|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|117
1620646930000|2021-05-10 11:42:10|4233.94|4233.34|4233.57|4232.97|4233.94|4233.34|4233.57|4232.97|106
1620646940000|2021-05-10 11:42:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|72
1620646950000|2021-05-10 11:42:30|||||||||30
1620646960000|2021-05-10 11:42:40|||||||||29
1620646970000|2021-05-10 11:42:50|||||||||42
1620646980000|2021-05-10 11:43:00|4233.69|4233.09|4233.57|4232.97|4233.69|4233.09|4233.57|4232.97|31
1620647000000|2021-05-10 11:43:20|||||||||5
1620647010000|2021-05-10 11:43:30|||||||||1
1620647020000|2021-05-10 11:43:40|||||||||59
1620647030000|2021-05-10 11:43:50|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|91
1620647040000|2021-05-10 11:44:00|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|45
1620647050000|2021-05-10 11:44:10|||||||||3
1620647060000|2021-05-10 11:44:20|4233.44|4232.84|4233.57|4232.97|4233.57|4232.97|4233.44|4232.84|216
1620647070000|2021-05-10 11:44:30|4233.69|4233.09|4234.07|4233.47|4234.07|4233.47|4233.69|4233.09|58
1620647080000|2021-05-10 11:44:40|4233.94|4233.34|4234.07|4233.47|4234.32|4233.72|4233.94|4233.34|50
1620647090000|2021-05-10 11:44:50|4234.19|4233.59|4234.57|4233.97|4234.57|4233.97|4234.19|4233.59|111
1620647100000|2021-05-10 11:45:00|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|91
1620647110000|2021-05-10 11:45:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|96
1620647120000|2021-05-10 11:45:20|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|15
1620647130000|2021-05-10 11:45:30|4234.32|4233.72|4233.82|4233.22|4234.32|4233.72|4233.82|4233.22|145
1620647140000|2021-05-10 11:45:40|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4233.57|4232.97|32
1620647150000|2021-05-10 11:45:50|||||||||10
1620647160000|2021-05-10 11:46:00|||||||||74
1620647170000|2021-05-10 11:46:10|4234.19|4233.59|4233.82|4233.22|4234.19|4233.59|4233.82|4233.22|115
1620647180000|2021-05-10 11:46:20|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|66
1620647190000|2021-05-10 11:46:30|4233.94|4233.34|4234.32|4233.72|4234.44|4233.84|4233.82|4233.22|100
1620647200000|2021-05-10 11:46:40|4234.19|4233.59|4234.07|4233.47|4234.19|4233.59|4234.07|4233.47|47
1620647210000|2021-05-10 11:46:50|||||||||1
1620647220000|2021-05-10 11:47:00|||||||||48
1620647240000|2021-05-10 11:47:20|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|60
1620647250000|2021-05-10 11:47:30|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|29
1620647260000|2021-05-10 11:47:40|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|19
1620647270000|2021-05-10 11:47:50|||||||||3
1620647280000|2021-05-10 11:48:00|4233.94|4233.34|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|64
1620647290000|2021-05-10 11:48:10|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|13
1620647300000|2021-05-10 11:48:20|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.07|4233.47|64
1620647310000|2021-05-10 11:48:30|||||||||32
1620647320000|2021-05-10 11:48:40|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|66
1620647330000|2021-05-10 11:48:50|4234.82|4234.22|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|95
1620647340000|2021-05-10 11:49:00|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|35
1620647350000|2021-05-10 11:49:10|||||||||4
1620647370000|2021-05-10 11:49:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|33
1620647380000|2021-05-10 11:49:40|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|26
1620647390000|2021-05-10 11:49:50|||||||||1
1620647400000|2021-05-10 11:50:00|||||||||5
1620647410000|2021-05-10 11:50:10|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|91
1620647420000|2021-05-10 11:50:20|||||||||1
1620647430000|2021-05-10 11:50:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|59
1620647440000|2021-05-10 11:50:40|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|12
1620647460000|2021-05-10 11:51:00|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.44|4233.84|77
1620647470000|2021-05-10 11:51:10|||||||||22
1620647480000|2021-05-10 11:51:20|||||||||3
1620647490000|2021-05-10 11:51:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|35
1620647500000|2021-05-10 11:51:40|4234.57|4233.97|4235.07|4234.47|4235.07|4234.47|4234.57|4233.97|86
1620647510000|2021-05-10 11:51:50|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|93
1620647520000|2021-05-10 11:52:00|4235.19|4234.59|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|122
1620647530000|2021-05-10 11:52:10|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|102
1620647550000|2021-05-10 11:52:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|23
1620647560000|2021-05-10 11:52:40|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|18
1620647570000|2021-05-10 11:52:50|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|241
1620647580000|2021-05-10 11:53:00|4235.44|4234.84|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|49
1620647590000|2021-05-10 11:53:10|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|13
1620647600000|2021-05-10 11:53:20|||||||||7
1620647610000|2021-05-10 11:53:30|4235.44|4234.84|4235.57|4234.97|4235.82|4235.22|4235.44|4234.84|188
1620647620000|2021-05-10 11:53:40|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|66
1620647630000|2021-05-10 11:53:50|4235.32|4234.72|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|14
1620647640000|2021-05-10 11:54:00|4235.44|4234.84|4235.07|4234.47|4235.44|4234.84|4235.07|4234.47|24
1620647650000|2021-05-10 11:54:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|19
1620647660000|2021-05-10 11:54:20|||||||||4
1620647670000|2021-05-10 11:54:30|||||||||7
1620647680000|2021-05-10 11:54:40|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|55
1620647690000|2021-05-10 11:54:50|4234.82|4234.22|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|31
1620647700000|2021-05-10 11:55:00|||||||||5
1620647710000|2021-05-10 11:55:10|||||||||1
1620647720000|2021-05-10 11:55:20|4234.32|4233.72|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|180
1620647730000|2021-05-10 11:55:30|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|70
1620647740000|2021-05-10 11:55:40|4234.07|4233.47|4234.07|4233.47|4234.32|4233.72|4234.07|4233.47|47
1620647750000|2021-05-10 11:55:50|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|47
1620647760000|2021-05-10 11:56:00|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|44
1620647770000|2021-05-10 11:56:10|||||||||10
1620647790000|2021-05-10 11:56:30|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|53
1620647800000|2021-05-10 11:56:40|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|56
1620647810000|2021-05-10 11:56:50|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|35
1620647820000|2021-05-10 11:57:00|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|40
1620647830000|2021-05-10 11:57:10|||||||||1
1620647840000|2021-05-10 11:57:20|4234.82|4234.22|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|30
1620647850000|2021-05-10 11:57:30|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|69
1620647860000|2021-05-10 11:57:40|4234.57|4233.97|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|24
1620647870000|2021-05-10 11:57:50|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|28
1620647880000|2021-05-10 11:58:00|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|3
1620647890000|2021-05-10 11:58:10|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|86
1620647910000|2021-05-10 11:58:30|||||||||72
1620647920000|2021-05-10 11:58:40|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|48
1620647930000|2021-05-10 11:58:50|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|54
1620647940000|2021-05-10 11:59:00|||||||||33
1620647950000|2021-05-10 11:59:10|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|27
1620647960000|2021-05-10 11:59:20|||||||||2
1620647970000|2021-05-10 11:59:30|4234.44|4233.84|4234.32|4233.72|4234.44|4233.84|4234.32|4233.72|43
1620647980000|2021-05-10 11:59:40|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|4234.44|4233.84|5
1620647990000|2021-05-10 11:59:50|4234.57|4233.97|4234.69|4234.09|4234.82|4234.22|4234.57|4233.97|28
1620648000000|2021-05-10 12:00:00|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|226
1620648010000|2021-05-10 12:00:10|||||||||58
1620648020000|2021-05-10 12:00:20|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|153
1620648030000|2021-05-10 12:00:30|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|80
1620648040000|2021-05-10 12:00:40|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|128
1620648050000|2021-05-10 12:00:50|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|120
1620648060000|2021-05-10 12:01:00|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|50
1620648070000|2021-05-10 12:01:10|||||||||34
1620648080000|2021-05-10 12:01:20|||||||||35
1620648090000|2021-05-10 12:01:30|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|95
1620648100000|2021-05-10 12:01:40|4234.82|4234.22|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|231
1620648120000|2021-05-10 12:02:00|4234.82|4234.22|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|161
1620648130000|2021-05-10 12:02:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.94|4234.34|20
1620648140000|2021-05-10 12:02:20|||||||||3
1620648150000|2021-05-10 12:02:30|||||||||34
1620648160000|2021-05-10 12:02:40|||||||||2
1620648170000|2021-05-10 12:02:50|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|81
1620648180000|2021-05-10 12:03:00|||||||||6
1620648190000|2021-05-10 12:03:10|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|38
1620648200000|2021-05-10 12:03:20|||||||||38
1620648210000|2021-05-10 12:03:30|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|134
1620648220000|2021-05-10 12:03:40|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|12
1620648230000|2021-05-10 12:03:50|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|80
1620648240000|2021-05-10 12:04:00|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|64
1620648260000|2021-05-10 12:04:20|||||||||1
1620648270000|2021-05-10 12:04:30|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|25
1620648280000|2021-05-10 12:04:40|||||||||12
1620648290000|2021-05-10 12:04:50|||||||||26
1620648300000|2021-05-10 12:05:00|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|24
1620648310000|2021-05-10 12:05:10|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|146
1620648320000|2021-05-10 12:05:20|||||||||14
1620648330000|2021-05-10 12:05:30|||||||||150
1620648340000|2021-05-10 12:05:40|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|85
1620648350000|2021-05-10 12:05:50|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|32
1620648360000|2021-05-10 12:06:00|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.57|4234.97|172
1620648370000|2021-05-10 12:06:10|||||||||4
1620648380000|2021-05-10 12:06:20|4235.57|4234.97|4236.07|4235.47|4236.07|4235.47|4235.57|4234.97|118
1620648390000|2021-05-10 12:06:30|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|105
1620648400000|2021-05-10 12:06:40|4236.57|4235.97|4236.82|4236.22|4237.07|4236.47|4236.57|4235.97|299
1620648410000|2021-05-10 12:06:50|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|54
1620648420000|2021-05-10 12:07:00|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|169
1620648430000|2021-05-10 12:07:10|4237.07|4236.47|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|414
1620648440000|2021-05-10 12:07:20|4237.07|4236.47|4237.57|4236.97|4237.57|4236.97|4237.07|4236.47|90
1620648450000|2021-05-10 12:07:30|4237.32|4236.72|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|78
1620648460000|2021-05-10 12:07:40|4237.19|4236.59|4237.32|4236.72|4237.32|4236.72|4237.19|4236.59|95
1620648470000|2021-05-10 12:07:50|4237.19|4236.59|4237.57|4236.97|4237.57|4236.97|4237.19|4236.59|128
1620648480000|2021-05-10 12:08:00|4237.82|4237.22|4237.32|4236.72|4237.82|4237.22|4237.32|4236.72|318
1620648490000|2021-05-10 12:08:10|4237.19|4236.59|4237.32|4236.72|4237.57|4236.97|4237.19|4236.59|77
1620648500000|2021-05-10 12:08:20|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|28
1620648510000|2021-05-10 12:08:30|4237.44|4236.84|4237.82|4237.22|4237.82|4237.22|4237.32|4236.72|155
1620648520000|2021-05-10 12:08:40|4237.57|4236.97|4238.07|4237.47|4238.07|4237.47|4237.57|4236.97|215
1620648530000|2021-05-10 12:08:50|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|8
1620648540000|2021-05-10 12:09:00|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|153
1620648550000|2021-05-10 12:09:10|||||||||7
1620648560000|2021-05-10 12:09:20|4237.57|4236.97|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|60
1620648570000|2021-05-10 12:09:30|||||||||26
1620648580000|2021-05-10 12:09:40|4238.07|4237.47|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|56
1620648590000|2021-05-10 12:09:50|||||||||4
1620648600000|2021-05-10 12:10:00|||||||||93
1620648610000|2021-05-10 12:10:10|4237.69|4237.09|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|65
1620648620000|2021-05-10 12:10:20|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|51
1620648630000|2021-05-10 12:10:30|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|35
1620648640000|2021-05-10 12:10:40|||||||||2
1620648650000|2021-05-10 12:10:50|4237.94|4237.34|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|110
1620648660000|2021-05-10 12:11:00|||||||||14
1620648670000|2021-05-10 12:11:10|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|33
1620648680000|2021-05-10 12:11:20|||||||||41
1620648690000|2021-05-10 12:11:30|4238.19|4237.59|4238.32|4237.72|4238.32|4237.72|4238.19|4237.59|44
1620648700000|2021-05-10 12:11:40|4238.19|4237.59|4238.32|4237.72|4238.32|4237.72|4238.19|4237.59|60
1620648710000|2021-05-10 12:11:50|4238.07|4237.47|4238.07|4237.47|4238.32|4237.72|4238.07|4237.47|123
1620648720000|2021-05-10 12:12:00|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|46
1620648730000|2021-05-10 12:12:10|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|103
1620648740000|2021-05-10 12:12:20|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.19|4237.59|240
1620648750000|2021-05-10 12:12:30|||||||||78
1620648760000|2021-05-10 12:12:40|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|46
1620648770000|2021-05-10 12:12:50|||||||||63
1620648780000|2021-05-10 12:13:00|4238.32|4237.72|4238.07|4237.47|4238.32|4237.72|4238.07|4237.47|63
1620648790000|2021-05-10 12:13:10|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|53
1620648800000|2021-05-10 12:13:20|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|65
1620648810000|2021-05-10 12:13:30|||||||||2
1620648820000|2021-05-10 12:13:40|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|18
1620648830000|2021-05-10 12:13:50|4238.44|4237.84|4238.32|4237.72|4238.44|4237.84|4238.32|4237.72|94
1620648840000|2021-05-10 12:14:00|||||||||62
1620648850000|2021-05-10 12:14:10|||||||||4
1620648860000|2021-05-10 12:14:20|||||||||47
1620648870000|2021-05-10 12:14:30|||||||||2
1620648890000|2021-05-10 12:14:50|4238.19|4237.59|4238.07|4237.47|4238.19|4237.59|4238.07|4237.47|45
1620648900000|2021-05-10 12:15:00|||||||||70
1620648910000|2021-05-10 12:15:10|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|39
1620648920000|2021-05-10 12:15:20|||||||||129
1620648930000|2021-05-10 12:15:30|||||||||3
1620648940000|2021-05-10 12:15:40|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|98
1620648960000|2021-05-10 12:16:00|||||||||188
1620648970000|2021-05-10 12:16:10|||||||||19
1620648980000|2021-05-10 12:16:20|4238.69|4238.09|4238.69|4238.09|4238.69|4238.09|4238.69|4238.09|61
1620648990000|2021-05-10 12:16:30|4238.82|4238.22|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|106
1620649000000|2021-05-10 12:16:40|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|62
1620649010000|2021-05-10 12:16:50|||||||||10
1620649020000|2021-05-10 12:17:00|4239.44|4238.84|4239.32|4238.72|4239.57|4238.97|4239.32|4238.72|109
1620649030000|2021-05-10 12:17:10|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|104
1620649040000|2021-05-10 12:17:20|4239.07|4238.47|4238.94|4238.34|4239.07|4238.47|4238.82|4238.22|177
1620649050000|2021-05-10 12:17:30|4238.82|4238.22|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|88
1620649060000|2021-05-10 12:17:40|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.82|4238.22|35
1620649070000|2021-05-10 12:17:50|4238.57|4237.97|4238.82|4238.22|4238.82|4238.22|4238.57|4237.97|102
1620649080000|2021-05-10 12:18:00|4238.69|4238.09|4238.32|4237.72|4238.69|4238.09|4238.32|4237.72|136
1620649090000|2021-05-10 12:18:10|4238.19|4237.59|4238.32|4237.72|4238.32|4237.72|4238.07|4237.47|64
1620649100000|2021-05-10 12:18:20|4238.19|4237.59|4238.32|4237.72|4238.32|4237.72|4238.07|4237.47|80
1620649110000|2021-05-10 12:18:30|||||||||110
1620649140000|2021-05-10 12:19:00|4238.44|4237.84|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|85
1620649150000|2021-05-10 12:19:10|||||||||43
1620649160000|2021-05-10 12:19:20|||||||||6
1620649170000|2021-05-10 12:19:30|4236.57|4235.97|4236.57|4235.97|4237.32|4236.72|4236.57|4235.97|3826
1620649180000|2021-05-10 12:19:40|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.69|4236.09|162
1620649190000|2021-05-10 12:19:50|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|120
1620649200000|2021-05-10 12:20:00|4237.19|4236.59|4237.57|4236.97|4237.69|4237.09|4237.07|4236.47|190
1620649210000|2021-05-10 12:20:10|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|116
1620649220000|2021-05-10 12:20:20|4237.07|4236.47|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|103
1620649230000|2021-05-10 12:20:30|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|44
1620649240000|2021-05-10 12:20:40|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.69|4236.09|44
1620649250000|2021-05-10 12:20:50|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|76
1620649260000|2021-05-10 12:21:00|4236.44|4235.84|4235.82|4235.22|4236.44|4235.84|4235.82|4235.22|443
1620649270000|2021-05-10 12:21:10|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|139
1620649280000|2021-05-10 12:21:20|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|68
1620649290000|2021-05-10 12:21:30|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|40
1620649300000|2021-05-10 12:21:40|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|50
1620649310000|2021-05-10 12:21:50|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|67
1620649320000|2021-05-10 12:22:00|4236.57|4235.97|4236.82|4236.22|4237.07|4236.47|4236.57|4235.97|200
1620649330000|2021-05-10 12:22:10|4236.57|4235.97|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|63
1620649340000|2021-05-10 12:22:20|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|110
1620649350000|2021-05-10 12:22:30|||||||||12
1620649360000|2021-05-10 12:22:40|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|43
1620649370000|2021-05-10 12:22:50|||||||||21
1620649380000|2021-05-10 12:23:00|4236.69|4236.09|4237.32|4236.72|4237.32|4236.72|4236.69|4236.09|140
1620649390000|2021-05-10 12:23:10|4237.57|4236.97|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|80
1620649400000|2021-05-10 12:23:20|4237.07|4236.47|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|127
1620649410000|2021-05-10 12:23:30|||||||||37
1620649420000|2021-05-10 12:23:40|4236.94|4236.34|4236.57|4235.97|4236.94|4236.34|4236.57|4235.97|71
1620649430000|2021-05-10 12:23:50|4236.82|4236.22|4236.57|4235.97|4236.82|4236.22|4236.57|4235.97|28
1620649440000|2021-05-10 12:24:00|4236.32|4235.72|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|136
1620649450000|2021-05-10 12:24:10|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.44|4235.84|19
1620649460000|2021-05-10 12:24:20|4236.32|4235.72|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|67
1620649470000|2021-05-10 12:24:30|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|32
1620649480000|2021-05-10 12:24:40|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|10
1620649490000|2021-05-10 12:24:50|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|27
1620649500000|2021-05-10 12:25:00|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|72
1620649510000|2021-05-10 12:25:10|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|153
1620649520000|2021-05-10 12:25:20|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|260
1620649530000|2021-05-10 12:25:30|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|36
1620649540000|2021-05-10 12:25:40|4236.07|4235.47|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|283
1620649550000|2021-05-10 12:25:50|4235.94|4235.34|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|57
1620649560000|2021-05-10 12:26:00|||||||||2
1620649570000|2021-05-10 12:26:10|4235.69|4235.09|4235.44|4234.84|4235.69|4235.09|4235.32|4234.72|283
1620649580000|2021-05-10 12:26:20|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|29
1620649590000|2021-05-10 12:26:30|||||||||9
1620649600000|2021-05-10 12:26:40|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|54
1620649610000|2021-05-10 12:26:50|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|35
1620649620000|2021-05-10 12:27:00|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|50
1620649630000|2021-05-10 12:27:10|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|82
1620649640000|2021-05-10 12:27:20|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|14
1620649650000|2021-05-10 12:27:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|86
1620649660000|2021-05-10 12:27:40|4235.82|4235.22|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|69
1620649670000|2021-05-10 12:27:50|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|23
1620649680000|2021-05-10 12:28:00|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|50
1620649690000|2021-05-10 12:28:10|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|30
1620649700000|2021-05-10 12:28:20|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|17
1620649710000|2021-05-10 12:28:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|35
1620649720000|2021-05-10 12:28:40|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|41
1620649730000|2021-05-10 12:28:50|||||||||73
1620649740000|2021-05-10 12:29:00|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|33
1620649750000|2021-05-10 12:29:10|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|23
1620649760000|2021-05-10 12:29:20|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|55
1620649770000|2021-05-10 12:29:30|4236.57|4235.97|4236.44|4235.84|4236.57|4235.97|4236.32|4235.72|132
1620649780000|2021-05-10 12:29:40|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.44|4235.84|36
1620649790000|2021-05-10 12:29:50|4236.32|4235.72|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|40
1620649800000|2021-05-10 12:30:00|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|231
1620649810000|2021-05-10 12:30:10|4236.82|4236.22|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|41
1620649820000|2021-05-10 12:30:20|4237.19|4236.59|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|74
1620649830000|2021-05-10 12:30:30|4237.19|4236.59|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|79
1620649840000|2021-05-10 12:30:40|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|88
1620649850000|2021-05-10 12:30:50|||||||||45
1620649860000|2021-05-10 12:31:00|4237.32|4236.72|4237.07|4236.47|4237.32|4236.72|4237.07|4236.47|69
1620649870000|2021-05-10 12:31:10|4237.32|4236.72|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|148
1620649880000|2021-05-10 12:31:20|||||||||3
1620649890000|2021-05-10 12:31:30|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|28
1620649900000|2021-05-10 12:31:40|4237.57|4236.97|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|42
1620649910000|2021-05-10 12:31:50|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|86
1620649920000|2021-05-10 12:32:00|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|77
1620649930000|2021-05-10 12:32:10|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|144
1620649940000|2021-05-10 12:32:20|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|30
1620649950000|2021-05-10 12:32:30|||||||||4
1620649960000|2021-05-10 12:32:40|||||||||1
1620649970000|2021-05-10 12:32:50|||||||||11
1620649980000|2021-05-10 12:33:00|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|25
1620649990000|2021-05-10 12:33:10|||||||||44
1620650000000|2021-05-10 12:33:20|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|30
1620650010000|2021-05-10 12:33:30|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|34
1620650020000|2021-05-10 12:33:40|4237.19|4236.59|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|41
1620650030000|2021-05-10 12:33:50|||||||||27
1620650040000|2021-05-10 12:34:00|||||||||1
1620650050000|2021-05-10 12:34:10|||||||||2
1620650060000|2021-05-10 12:34:20|||||||||40
1620650070000|2021-05-10 12:34:30|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|59
1620650080000|2021-05-10 12:34:40|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|41
1620650090000|2021-05-10 12:34:50|||||||||120
1620650100000|2021-05-10 12:35:00|||||||||29
1620650110000|2021-05-10 12:35:10|||||||||20
1620650120000|2021-05-10 12:35:20|4237.07|4236.47|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|25
1620650130000|2021-05-10 12:35:30|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|30
1620650140000|2021-05-10 12:35:40|||||||||3
1620650150000|2021-05-10 12:35:50|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|70
1620650160000|2021-05-10 12:36:00|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|36
1620650170000|2021-05-10 12:36:10|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|4237.32|4236.72|18
1620650180000|2021-05-10 12:36:20|||||||||3
1620650190000|2021-05-10 12:36:30|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|41
1620650200000|2021-05-10 12:36:40|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|93
1620650210000|2021-05-10 12:36:50|4237.44|4236.84|4237.32|4236.72|4237.57|4236.97|4237.32|4236.72|53
1620650220000|2021-05-10 12:37:00|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|42
1620650230000|2021-05-10 12:37:10|||||||||1
1620650240000|2021-05-10 12:37:20|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|104
1620650250000|2021-05-10 12:37:30|4237.44|4236.84|4237.32|4236.72|4237.44|4236.84|4237.32|4236.72|17
1620650260000|2021-05-10 12:37:40|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|16
1620650270000|2021-05-10 12:37:50|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|59
1620650280000|2021-05-10 12:38:00|4237.82|4237.22|4237.57|4236.97|4237.82|4237.22|4237.57|4236.97|93
1620650290000|2021-05-10 12:38:10|4237.82|4237.22|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|29
1620650300000|2021-05-10 12:38:20|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.69|4237.09|57
1620650310000|2021-05-10 12:38:30|||||||||4
1620650320000|2021-05-10 12:38:40|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.94|4237.34|24
1620650330000|2021-05-10 12:38:50|4238.32|4237.72|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|177
1620650340000|2021-05-10 12:39:00|4238.32|4237.72|4238.32|4237.72|4238.44|4237.84|4238.32|4237.72|224
1620650350000|2021-05-10 12:39:10|||||||||93
1620650360000|2021-05-10 12:39:20|||||||||16
1620650370000|2021-05-10 12:39:30|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|76
1620650380000|2021-05-10 12:39:40|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|4238.32|4237.72|35
1620650390000|2021-05-10 12:39:50|4238.07|4237.47|4236.57|4235.97|4238.32|4237.72|4236.57|4235.97|1851
1620650400000|2021-05-10 12:40:00|||||||||561
1620650410000|2021-05-10 12:40:10|||||||||395
1620650420000|2021-05-10 12:40:20|4236.82|4236.22|4237.19|4236.59|4237.32|4236.72|4236.82|4236.22|1252
1620650430000|2021-05-10 12:40:30|4237.07|4236.47|4237.32|4236.72|4237.32|4236.72|4237.07|4236.47|500
1620650440000|2021-05-10 12:40:40|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|46
1620650450000|2021-05-10 12:40:50|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|46
1620650460000|2021-05-10 12:41:00|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|90
1620650470000|2021-05-10 12:41:10|4237.19|4236.59|4237.07|4236.47|4237.19|4236.59|4237.07|4236.47|104
1620650490000|2021-05-10 12:41:30|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|53
1620650500000|2021-05-10 12:41:40|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|64
1620650510000|2021-05-10 12:41:50|4236.82|4236.22|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|30
1620650520000|2021-05-10 12:42:00|||||||||20
1620650530000|2021-05-10 12:42:10|||||||||56
1620650540000|2021-05-10 12:42:20|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|169
1620650550000|2021-05-10 12:42:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|201
1620650560000|2021-05-10 12:42:40|||||||||13
1620650570000|2021-05-10 12:42:50|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|92
1620650580000|2021-05-10 12:43:00|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|91
1620650590000|2021-05-10 12:43:10|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|79
1620650600000|2021-05-10 12:43:20|4236.07|4235.47|4235.82|4235.22|4236.07|4235.47|4235.82|4235.22|44
1620650610000|2021-05-10 12:43:30|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|111
1620650620000|2021-05-10 12:43:40|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|58
1620650630000|2021-05-10 12:43:50|4235.94|4235.34|4235.82|4235.22|4235.94|4235.34|4235.82|4235.22|58
1620650640000|2021-05-10 12:44:00|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|37
1620650650000|2021-05-10 12:44:10|||||||||1
1620650660000|2021-05-10 12:44:20|||||||||8
1620650680000|2021-05-10 12:44:40|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|60
1620650690000|2021-05-10 12:44:50|||||||||28
1620650700000|2021-05-10 12:45:00|||||||||61
1620650710000|2021-05-10 12:45:10|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|49
1620650720000|2021-05-10 12:45:20|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|23
1620650730000|2021-05-10 12:45:30|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|32
1620650740000|2021-05-10 12:45:40|||||||||2
1620650750000|2021-05-10 12:45:50|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|74
1620650760000|2021-05-10 12:46:00|||||||||2
1620650770000|2021-05-10 12:46:10|||||||||4
1620650780000|2021-05-10 12:46:20|||||||||4
1620650790000|2021-05-10 12:46:30|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.32|4235.72|174
1620650800000|2021-05-10 12:46:40|||||||||24
1620650810000|2021-05-10 12:46:50|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|68
1620650820000|2021-05-10 12:47:00|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|75
1620650830000|2021-05-10 12:47:10|||||||||8
1620650840000|2021-05-10 12:47:20|||||||||37
1620650850000|2021-05-10 12:47:30|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|126
1620650860000|2021-05-10 12:47:40|4237.07|4236.47|4236.82|4236.22|4237.07|4236.47|4236.82|4236.22|75
1620650870000|2021-05-10 12:47:50|4236.94|4236.34|4237.07|4236.47|4237.07|4236.47|4236.82|4236.22|26
1620650880000|2021-05-10 12:48:00|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|65
1620650890000|2021-05-10 12:48:10|4236.57|4235.97|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|110
1620650900000|2021-05-10 12:48:20|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|41
1620650910000|2021-05-10 12:48:30|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|21
1620650940000|2021-05-10 12:49:00|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|40
1620650950000|2021-05-10 12:49:10|||||||||1
1620650960000|2021-05-10 12:49:20|||||||||5
1620650970000|2021-05-10 12:49:30|||||||||4
1620650980000|2021-05-10 12:49:40|||||||||3
1620650990000|2021-05-10 12:49:50|4236.69|4236.09|4236.69|4236.09|4236.69|4236.09|4236.69|4236.09|118
1620651000000|2021-05-10 12:50:00|4236.57|4235.97|4236.82|4236.22|4237.07|4236.47|4236.57|4235.97|156
1620651010000|2021-05-10 12:50:10|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|4237.07|4236.47|21
1620651020000|2021-05-10 12:50:20|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|65
1620651030000|2021-05-10 12:50:30|||||||||125
1620651040000|2021-05-10 12:50:40|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|30
1620651050000|2021-05-10 12:50:50|||||||||6
1620651060000|2021-05-10 12:51:00|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|51
1620651080000|2021-05-10 12:51:20|4236.82|4236.22|4236.57|4235.97|4236.82|4236.22|4236.57|4235.97|108
1620651090000|2021-05-10 12:51:30|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|77
1620651100000|2021-05-10 12:51:40|4236.94|4236.34|4236.82|4236.22|4236.94|4236.34|4236.82|4236.22|12
1620651110000|2021-05-10 12:51:50|4236.69|4236.09|4236.57|4235.97|4236.82|4236.22|4236.57|4235.97|31
1620651120000|2021-05-10 12:52:00|||||||||4
1620651130000|2021-05-10 12:52:10|4236.44|4235.84|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|55
1620651140000|2021-05-10 12:52:20|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.44|4235.84|54
1620651150000|2021-05-10 12:52:30|4236.82|4236.22|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|82
1620651160000|2021-05-10 12:52:40|4236.69|4236.09|4236.57|4235.97|4236.69|4236.09|4236.57|4235.97|14
1620651170000|2021-05-10 12:52:50|||||||||72
1620651180000|2021-05-10 12:53:00|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|59
1620651200000|2021-05-10 12:53:20|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|96
1620651210000|2021-05-10 12:53:30|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|120
1620651220000|2021-05-10 12:53:40|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|34
1620651230000|2021-05-10 12:53:50|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|39
1620651240000|2021-05-10 12:54:00|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|132
1620651250000|2021-05-10 12:54:10|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|4236.57|4235.97|89
1620651260000|2021-05-10 12:54:20|4236.69|4236.09|4236.82|4236.22|4236.82|4236.22|4236.57|4235.97|116
1620651270000|2021-05-10 12:54:30|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|41
1620651280000|2021-05-10 12:54:40|||||||||3
1620651290000|2021-05-10 12:54:50|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|77
1620651300000|2021-05-10 12:55:00|||||||||5
1620651310000|2021-05-10 12:55:10|||||||||3
1620651320000|2021-05-10 12:55:20|||||||||99
1620651330000|2021-05-10 12:55:30|4236.44|4235.84|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|47
1620651340000|2021-05-10 12:55:40|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|96
1620651350000|2021-05-10 12:55:50|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|56
1620651360000|2021-05-10 12:56:00|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|16
1620651370000|2021-05-10 12:56:10|||||||||2
1620651380000|2021-05-10 12:56:20|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|86
1620651390000|2021-05-10 12:56:30|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|72
1620651400000|2021-05-10 12:56:40|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|22
1620651410000|2021-05-10 12:56:50|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|22
1620651420000|2021-05-10 12:57:00|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|64
1620651430000|2021-05-10 12:57:10|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|14
1620651440000|2021-05-10 12:57:20|4236.44|4235.84|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|58
1620651450000|2021-05-10 12:57:30|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4236.44|4235.84|13
1620651460000|2021-05-10 12:57:40|||||||||97
1620651480000|2021-05-10 12:58:00|||||||||14
1620651490000|2021-05-10 12:58:10|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|93
1620651500000|2021-05-10 12:58:20|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|4236.32|4235.72|43
1620651510000|2021-05-10 12:58:30|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|34
1620651520000|2021-05-10 12:58:40|4236.32|4235.72|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|20
1620651540000|2021-05-10 12:59:00|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|51
1620651550000|2021-05-10 12:59:10|||||||||163
1620651560000|2021-05-10 12:59:20|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|25
1620651570000|2021-05-10 12:59:30|||||||||7
1620651580000|2021-05-10 12:59:40|4236.32|4235.72|4236.19|4235.59|4236.32|4235.72|4236.07|4235.47|82
1620651590000|2021-05-10 12:59:50|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|57
1620651600000|2021-05-10 13:00:00|||||||||16
1620651610000|2021-05-10 13:00:10|4236.44|4235.84|4236.32|4235.72|4236.44|4235.84|4236.32|4235.72|48
1620651620000|2021-05-10 13:00:20|4236.44|4235.84|4236.82|4236.22|4236.82|4236.22|4236.32|4235.72|81
1620651630000|2021-05-10 13:00:30|||||||||20
1620651640000|2021-05-10 13:00:40|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.32|4235.72|123
1620651650000|2021-05-10 13:00:50|4236.19|4235.59|4236.07|4235.47|4236.19|4235.59|4236.07|4235.47|54
1620651660000|2021-05-10 13:01:00|4235.94|4235.34|4234.82|4234.22|4235.94|4235.34|4234.82|4234.22|385
1620651670000|2021-05-10 13:01:10|4234.32|4233.72|4234.32|4233.72|4234.57|4233.97|4234.19|4233.59|705
1620651680000|2021-05-10 13:01:20|4234.44|4233.84|4234.82|4234.22|4234.82|4234.22|4234.32|4233.72|248
1620651690000|2021-05-10 13:01:30|4234.69|4234.09|4235.07|4234.47|4235.07|4234.47|4234.57|4233.97|224
1620651700000|2021-05-10 13:01:40|4234.82|4234.22|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|91
1620651710000|2021-05-10 13:01:50|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|98
1620651720000|2021-05-10 13:02:00|4234.69|4234.09|4235.32|4234.72|4235.32|4234.72|4234.57|4233.97|295
1620651730000|2021-05-10 13:02:10|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|168
1620651740000|2021-05-10 13:02:20|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.19|4234.59|27
1620651750000|2021-05-10 13:02:30|||||||||23
1620651760000|2021-05-10 13:02:40|4235.19|4234.59|4235.07|4234.47|4235.19|4234.59|4235.07|4234.47|34
1620651770000|2021-05-10 13:02:50|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|4235.32|4234.72|59
1620651780000|2021-05-10 13:03:00|||||||||13
1620651790000|2021-05-10 13:03:10|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|296
1620651800000|2021-05-10 13:03:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|163
1620651810000|2021-05-10 13:03:30|||||||||4
1620651820000|2021-05-10 13:03:40|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|209
1620651830000|2021-05-10 13:03:50|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|44
1620651840000|2021-05-10 13:04:00|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|151
1620651850000|2021-05-10 13:04:10|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|105
1620651860000|2021-05-10 13:04:20|||||||||6
1620651870000|2021-05-10 13:04:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|58
1620651880000|2021-05-10 13:04:40|4234.94|4234.34|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|149
1620651890000|2021-05-10 13:04:50|4234.94|4234.34|4234.57|4233.97|4235.07|4234.47|4234.57|4233.97|75
1620651900000|2021-05-10 13:05:00|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|73
1620651910000|2021-05-10 13:05:10|4235.07|4234.47|4235.32|4234.72|4235.44|4234.84|4235.07|4234.47|75
1620651920000|2021-05-10 13:05:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|50
1620651930000|2021-05-10 13:05:30|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|66
1620651940000|2021-05-10 13:05:40|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|67
1620651950000|2021-05-10 13:05:50|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|77
1620651960000|2021-05-10 13:06:00|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|40
1620651970000|2021-05-10 13:06:10|4235.44|4234.84|4235.32|4234.72|4235.44|4234.84|4235.32|4234.72|21
1620651980000|2021-05-10 13:06:20|||||||||2
1620651990000|2021-05-10 13:06:30|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.44|4234.84|87
1620652000000|2021-05-10 13:06:40|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|103
1620652010000|2021-05-10 13:06:50|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|22
1620652020000|2021-05-10 13:07:00|4235.69|4235.09|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|64
1620652030000|2021-05-10 13:07:10|4235.69|4235.09|4235.82|4235.22|4235.94|4235.34|4235.69|4235.09|63
1620652040000|2021-05-10 13:07:20|||||||||2
1620652050000|2021-05-10 13:07:30|||||||||3
1620652060000|2021-05-10 13:07:40|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.57|4234.97|116
1620652070000|2021-05-10 13:07:50|4235.44|4234.84|4235.57|4234.97|4235.57|4234.97|4235.32|4234.72|89
1620652080000|2021-05-10 13:08:00|4235.32|4234.72|4235.44|4234.84|4235.44|4234.84|4235.32|4234.72|46
1620652090000|2021-05-10 13:08:10|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|70
1620652100000|2021-05-10 13:08:20|||||||||5
1620652110000|2021-05-10 13:08:30|4235.44|4234.84|4235.82|4235.22|4235.82|4235.22|4235.44|4234.84|68
1620652120000|2021-05-10 13:08:40|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|77
1620652130000|2021-05-10 13:08:50|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|37
1620652140000|2021-05-10 13:09:00|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|130
1620652150000|2021-05-10 13:09:10|4235.69|4235.09|4235.32|4234.72|4235.82|4235.22|4235.07|4234.47|216
1620652160000|2021-05-10 13:09:20|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|55
1620652170000|2021-05-10 13:09:30|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|31
1620652180000|2021-05-10 13:09:40|4235.19|4234.59|4234.82|4234.22|4235.19|4234.59|4234.82|4234.22|50
1620652190000|2021-05-10 13:09:50|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|103
1620652200000|2021-05-10 13:10:00|4234.69|4234.09|4234.82|4234.22|4235.07|4234.47|4234.69|4234.09|94
1620652210000|2021-05-10 13:10:10|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|46
1620652220000|2021-05-10 13:10:20|4234.94|4234.34|4235.07|4234.47|4235.32|4234.72|4234.82|4234.22|106
1620652230000|2021-05-10 13:10:30|4235.19|4234.59|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|171
1620652240000|2021-05-10 13:10:40|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|223
1620652250000|2021-05-10 13:10:50|4235.19|4234.59|4235.32|4234.72|4235.44|4234.84|4235.19|4234.59|66
1620652260000|2021-05-10 13:11:00|4235.07|4234.47|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|64
1620652270000|2021-05-10 13:11:10|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|91
1620652290000|2021-05-10 13:11:30|||||||||3
1620652300000|2021-05-10 13:11:40|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|80
1620652320000|2021-05-10 13:12:00|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|112
1620652330000|2021-05-10 13:12:10|||||||||51
1620652340000|2021-05-10 13:12:20|||||||||6
1620652350000|2021-05-10 13:12:30|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|123
1620652360000|2021-05-10 13:12:40|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|75
1620652370000|2021-05-10 13:12:50|4234.57|4233.97|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|110
1620652380000|2021-05-10 13:13:00|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|72
1620652390000|2021-05-10 13:13:10|4234.32|4233.72|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|116
1620652400000|2021-05-10 13:13:20|||||||||12
1620652410000|2021-05-10 13:13:30|4234.19|4233.59|4234.32|4233.72|4234.32|4233.72|4234.19|4233.59|129
1620652420000|2021-05-10 13:13:40|4234.07|4233.47|4234.32|4233.72|4234.32|4233.72|4234.07|4233.47|47
1620652430000|2021-05-10 13:13:50|4234.44|4233.84|4234.57|4233.97|4234.82|4234.22|4234.44|4233.84|276
1620652450000|2021-05-10 13:14:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|81
1620652460000|2021-05-10 13:14:20|4234.57|4233.97|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|27
1620652470000|2021-05-10 13:14:30|||||||||1
1620652480000|2021-05-10 13:14:40|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|4234.32|4233.72|83
1620652490000|2021-05-10 13:14:50|4234.57|4233.97|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|60
1620652500000|2021-05-10 13:15:00|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.32|4233.72|98
1620652510000|2021-05-10 13:15:10|||||||||10
1620652520000|2021-05-10 13:15:20|||||||||16
1620652530000|2021-05-10 13:15:30|||||||||7
1620652540000|2021-05-10 13:15:40|||||||||12
1620652550000|2021-05-10 13:15:50|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|116
1620652560000|2021-05-10 13:16:00|4234.57|4233.97|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|123
1620652570000|2021-05-10 13:16:10|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.57|4233.97|72
1620652580000|2021-05-10 13:16:20|||||||||10
1620652590000|2021-05-10 13:16:30|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|56
1620652600000|2021-05-10 13:16:40|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|148
1620652610000|2021-05-10 13:16:50|||||||||9
1620652620000|2021-05-10 13:17:00|4234.94|4234.34|4234.82|4234.22|4234.94|4234.34|4234.82|4234.22|40
1620652630000|2021-05-10 13:17:10|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|70
1620652640000|2021-05-10 13:17:20|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|48
1620652650000|2021-05-10 13:17:30|4234.82|4234.22|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|93
1620652660000|2021-05-10 13:17:40|||||||||5
1620652670000|2021-05-10 13:17:50|4234.44|4233.84|4234.57|4233.97|4234.57|4233.97|4234.44|4233.84|27
1620652680000|2021-05-10 13:18:00|4234.44|4233.84|4233.82|4233.22|4234.57|4233.97|4233.82|4233.22|361
1620652690000|2021-05-10 13:18:10|4234.07|4233.47|4233.82|4233.22|4234.07|4233.47|4233.82|4233.22|197
1620652700000|2021-05-10 13:18:20|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|205
1620652710000|2021-05-10 13:18:30|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|40
1620652720000|2021-05-10 13:18:40|4233.94|4233.34|4234.07|4233.47|4234.07|4233.47|4233.94|4233.34|115
1620652730000|2021-05-10 13:18:50|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|26
1620652740000|2021-05-10 13:19:00|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|153
1620652750000|2021-05-10 13:19:10|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|4233.82|4233.22|58
1620652760000|2021-05-10 13:19:20|||||||||2
1620652770000|2021-05-10 13:19:30|4233.57|4232.97|4233.57|4232.97|4233.82|4233.22|4233.57|4232.97|207
1620652780000|2021-05-10 13:19:40|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|119
1620652790000|2021-05-10 13:19:50|4233.32|4232.72|4233.32|4232.72|4233.44|4232.84|4233.32|4232.72|162
1620652800000|2021-05-10 13:20:00|4233.57|4232.97|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|186
1620652810000|2021-05-10 13:20:10|4233.32|4232.72|4233.82|4233.22|4233.82|4233.22|4233.32|4232.72|165
1620652820000|2021-05-10 13:20:20|||||||||17
1620652830000|2021-05-10 13:20:30|||||||||32
1620652840000|2021-05-10 13:20:40|4234.07|4233.47|4234.07|4233.47|4234.07|4233.47|4233.82|4233.22|154
1620652850000|2021-05-10 13:20:50|4234.19|4233.59|4234.57|4233.97|4234.82|4234.22|4234.19|4233.59|258
1620652860000|2021-05-10 13:21:00|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|61
1620652870000|2021-05-10 13:21:10|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|211
1620652880000|2021-05-10 13:21:20|4234.94|4234.34|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|167
1620652890000|2021-05-10 13:21:30|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.57|4233.97|147
1620652900000|2021-05-10 13:21:40|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|86
1620652910000|2021-05-10 13:21:50|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|81
1620652920000|2021-05-10 13:22:00|||||||||40
1620652930000|2021-05-10 13:22:10|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.69|4234.09|81
1620652940000|2021-05-10 13:22:20|4234.94|4234.34|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|195
1620652950000|2021-05-10 13:22:30|4234.94|4234.34|4234.82|4234.22|4235.07|4234.47|4234.82|4234.22|125
1620652960000|2021-05-10 13:22:40|||||||||36
1620652970000|2021-05-10 13:22:50|4234.69|4234.09|4234.57|4233.97|4234.69|4234.09|4234.32|4233.72|104
1620652980000|2021-05-10 13:23:00|4234.32|4233.72|4234.57|4233.97|4234.57|4233.97|4234.32|4233.72|113
1620652990000|2021-05-10 13:23:10|4234.69|4234.09|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|162
1620653000000|2021-05-10 13:23:20|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|93
1620653010000|2021-05-10 13:23:30|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|122
1620653020000|2021-05-10 13:23:40|||||||||26
1620653030000|2021-05-10 13:23:50|4235.32|4234.72|4235.82|4235.22|4235.82|4235.22|4235.32|4234.72|261
1620653040000|2021-05-10 13:24:00|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|170
1620653050000|2021-05-10 13:24:10|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|56
1620653060000|2021-05-10 13:24:20|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|55
1620653070000|2021-05-10 13:24:30|4235.82|4235.22|4235.57|4234.97|4235.82|4235.22|4235.57|4234.97|189
1620653080000|2021-05-10 13:24:40|||||||||29
1620653090000|2021-05-10 13:24:50|||||||||15
1620653100000|2021-05-10 13:25:00|4235.07|4234.47|4235.82|4235.22|4235.82|4235.22|4235.07|4234.47|334
1620653110000|2021-05-10 13:25:10|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|109
1620653120000|2021-05-10 13:25:20|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|121
1620653130000|2021-05-10 13:25:30|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|93
1620653140000|2021-05-10 13:25:40|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|108
1620653150000|2021-05-10 13:25:50|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|4236.07|4235.47|103
1620653160000|2021-05-10 13:26:00|||||||||42
1620653170000|2021-05-10 13:26:10|||||||||87
1620653180000|2021-05-10 13:26:20|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|136
1620653190000|2021-05-10 13:26:30|||||||||41
1620653200000|2021-05-10 13:26:40|4236.19|4235.59|4235.82|4235.22|4236.19|4235.59|4235.82|4235.22|148
1620653210000|2021-05-10 13:26:50|4235.94|4235.34|4236.07|4235.47|4236.07|4235.47|4235.94|4235.34|137
1620653220000|2021-05-10 13:27:00|4235.82|4235.22|4236.07|4235.47|4236.07|4235.47|4235.82|4235.22|187
1620653230000|2021-05-10 13:27:10|4236.19|4235.59|4236.32|4235.72|4236.32|4235.72|4236.19|4235.59|152
1620653240000|2021-05-10 13:27:20|4236.19|4235.59|4235.82|4235.22|4236.19|4235.59|4235.82|4235.22|184
1620653250000|2021-05-10 13:27:30|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.32|4234.72|242
1620653260000|2021-05-10 13:27:40|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|232
1620653270000|2021-05-10 13:27:50|4236.07|4235.47|4235.57|4234.97|4236.07|4235.47|4235.57|4234.97|239
1620653280000|2021-05-10 13:28:00|4235.82|4235.22|4235.32|4234.72|4235.82|4235.22|4235.32|4234.72|264
1620653290000|2021-05-10 13:28:10|4235.07|4234.47|4235.07|4234.47|4235.07|4234.47|4234.82|4234.22|325
1620653300000|2021-05-10 13:28:20|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|196
1620653310000|2021-05-10 13:28:30|4235.19|4234.59|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|107
1620653320000|2021-05-10 13:28:40|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4235.07|4234.47|114
1620653330000|2021-05-10 13:28:50|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4234.82|4234.22|243
1620653340000|2021-05-10 13:29:00|||||||||102
1620653350000|2021-05-10 13:29:10|||||||||20
1620653360000|2021-05-10 13:29:20|||||||||129
1620653370000|2021-05-10 13:29:30|||||||||137
1620653380000|2021-05-10 13:29:40|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|348
1620653390000|2021-05-10 13:29:50|4234.69|4234.09|4235.57|4234.97|4235.57|4234.97|4234.57|4233.97|1103
1620653400000|2021-05-10 13:30:00|4235.47|4235.07|4234.47|4234.07|4237.47|4237.07|4234.47|4234.07|5670
1620653410000|2021-05-10 13:30:10|4233.97|4233.57|4233.47|4233.07|4234.22|4233.82|4233.22|4232.82|2485
1620653420000|2021-05-10 13:30:20|4232.97|4232.57|4233.72|4233.32|4234.22|4233.82|4232.97|4232.57|2347
1620653430000|2021-05-10 13:30:30|4233.97|4233.57|4233.97|4233.57|4234.22|4233.82|4233.72|4233.32|1105
1620653440000|2021-05-10 13:30:40|4234.22|4233.82|4233.97|4233.57|4234.22|4233.82|4233.72|4233.32|594
1620653450000|2021-05-10 13:30:50|4234.22|4233.82|4233.97|4233.57|4234.47|4234.07|4233.72|4233.32|1150
1620653460000|2021-05-10 13:31:00|4233.72|4233.32|4233.47|4233.07|4234.22|4233.82|4233.47|4233.07|2175
1620653470000|2021-05-10 13:31:10|4233.97|4233.57|4233.72|4233.32|4233.97|4233.57|4233.22|4232.82|1160
1620653480000|2021-05-10 13:31:20|4233.47|4233.07|4233.97|4233.57|4234.22|4233.82|4233.47|4233.07|1379
1620653490000|2021-05-10 13:31:30|4233.72|4233.32|4233.72|4233.32|4234.22|4233.82|4233.47|4233.07|1298
1620653500000|2021-05-10 13:31:40|4233.97|4233.57|4233.97|4233.57|4233.97|4233.57|4233.72|4233.32|816
1620653510000|2021-05-10 13:31:50|4233.72|4233.32|4233.47|4233.07|4233.97|4233.57|4233.47|4233.07|713
1620653520000|2021-05-10 13:32:00|4233.22|4232.82|4232.72|4232.32|4233.72|4233.32|4232.47|4232.07|1725
1620653530000|2021-05-10 13:32:10|4232.47|4232.07|4232.47|4232.07|4232.47|4232.07|4231.97|4231.57|1584
1620653540000|2021-05-10 13:32:20|4232.22|4231.82|4231.97|4231.57|4232.22|4231.82|4231.47|4231.07|1218
1620653550000|2021-05-10 13:32:30|4231.72|4231.32|4232.22|4231.82|4232.22|4231.82|4231.72|4231.32|1312
1620653560000|2021-05-10 13:32:40|4231.97|4231.57|4232.22|4231.82|4232.97|4232.57|4231.97|4231.57|1412
1620653570000|2021-05-10 13:32:50|4231.72|4231.32|4231.22|4230.82|4231.97|4231.57|4231.22|4230.82|1375
1620653580000|2021-05-10 13:33:00|4231.47|4231.07|4230.47|4230.07|4231.47|4231.07|4229.72|4229.32|2562
1620653590000|2021-05-10 13:33:10|4230.97|4230.57|4230.72|4230.32|4231.22|4230.82|4230.47|4230.07|1667
1620653600000|2021-05-10 13:33:20|4230.97|4230.57|4230.72|4230.32|4230.97|4230.57|4230.22|4229.82|1308
1620653610000|2021-05-10 13:33:30|4230.97|4230.57|4230.97|4230.57|4230.97|4230.57|4230.72|4230.32|777
1620653620000|2021-05-10 13:33:40|4230.72|4230.32|4230.22|4229.82|4230.72|4230.32|4229.97|4229.57|1053
1620653630000|2021-05-10 13:33:50|4230.47|4230.07|4230.47|4230.07|4230.72|4230.32|4230.22|4229.82|927
1620653640000|2021-05-10 13:34:00|4230.22|4229.82|4229.72|4229.32|4230.47|4230.07|4228.97|4228.57|2211
1620653650000|2021-05-10 13:34:10|4229.47|4229.07|4228.97|4228.57|4229.72|4229.32|4228.22|4227.82|2401
1620653660000|2021-05-10 13:34:20|4228.72|4228.32|4229.09|4228.69|4229.22|4228.82|4228.72|4228.32|1505
1620653670000|2021-05-10 13:34:30|4228.97|4228.57|4228.97|4228.57|4229.22|4228.82|4228.47|4228.07|1391
1620653680000|2021-05-10 13:34:40|4228.72|4228.32|4229.22|4228.82|4229.47|4229.07|4228.72|4228.32|1047
1620653690000|2021-05-10 13:34:50|4228.97|4228.57|4228.97|4228.57|4229.22|4228.82|4228.72|4228.32|1197
1620653700000|2021-05-10 13:35:00|4229.22|4228.82|4229.47|4229.07|4229.72|4229.32|4228.72|4228.32|2532
1620653710000|2021-05-10 13:35:10|4229.72|4229.32|4229.72|4229.32|4230.47|4230.07|4229.47|4229.07|1226
1620653720000|2021-05-10 13:35:20|4229.47|4229.07|4228.97|4228.57|4229.47|4229.07|4228.72|4228.32|1104
1620653730000|2021-05-10 13:35:30|4228.72|4228.32|4229.47|4229.07|4229.72|4229.32|4228.72|4228.32|988
1620653740000|2021-05-10 13:35:40|4229.22|4228.82|4228.72|4228.32|4229.22|4228.82|4228.47|4228.07|693
1620653750000|2021-05-10 13:35:50|4228.47|4228.07|4228.72|4228.32|4228.72|4228.32|4227.97|4227.57|1009
1620653760000|2021-05-10 13:36:00|4228.97|4228.57|4227.97|4227.57|4228.97|4228.57|4227.72|4227.32|1526
1620653770000|2021-05-10 13:36:10|4228.22|4227.82|4227.97|4227.57|4228.22|4227.82|4227.72|4227.32|642
1620653780000|2021-05-10 13:36:20|4227.72|4227.32|4228.22|4227.82|4228.22|4227.82|4227.72|4227.32|715
1620653790000|2021-05-10 13:36:30|4228.47|4228.07|4228.47|4228.07|4228.47|4228.07|4227.97|4227.57|970
1620653800000|2021-05-10 13:36:40|4228.22|4227.82|4228.22|4227.82|4228.47|4228.07|4227.97|4227.57|664
1620653810000|2021-05-10 13:36:50|4228.09|4227.69|4227.72|4227.32|4228.22|4227.82|4227.72|4227.32|966
1620653820000|2021-05-10 13:37:00|4227.97|4227.57|4228.47|4228.07|4228.47|4228.07|4227.97|4227.57|1049
1620653830000|2021-05-10 13:37:10|4228.22|4227.82|4228.72|4228.32|4228.72|4228.32|4227.97|4227.57|846
1620653840000|2021-05-10 13:37:20|4228.47|4228.07|4228.72|4228.32|4228.72|4228.32|4227.97|4227.57|717
1620653850000|2021-05-10 13:37:30|4228.97|4228.57|4228.47|4228.07|4228.97|4228.57|4228.47|4228.07|750
1620653860000|2021-05-10 13:37:40|4228.72|4228.32|4227.97|4227.57|4228.72|4228.32|4227.97|4227.57|795
1620653870000|2021-05-10 13:37:50|4228.22|4227.82|4227.97|4227.57|4228.22|4227.82|4227.97|4227.57|513
1620653880000|2021-05-10 13:38:00|4228.22|4227.82|4227.97|4227.57|4228.47|4228.07|4227.97|4227.57|879
1620653890000|2021-05-10 13:38:10|4228.22|4227.82|4228.22|4227.82|4228.47|4228.07|4227.97|4227.57|724
1620653900000|2021-05-10 13:38:20|4228.47|4228.07|4228.97|4228.57|4228.97|4228.57|4228.22|4227.82|1024
1620653910000|2021-05-10 13:38:30|4228.72|4228.32|4228.97|4228.57|4228.97|4228.57|4228.72|4228.32|524
1620653920000|2021-05-10 13:38:40|4228.72|4228.32|4228.97|4228.57|4228.97|4228.57|4228.72|4228.32|481
1620653930000|2021-05-10 13:38:50|4229.22|4228.82|4229.47|4229.07|4229.72|4229.32|4229.22|4228.82|697
1620653940000|2021-05-10 13:39:00|4229.72|4229.32|4229.72|4229.32|4229.72|4229.32|4229.22|4228.82|1454
1620653950000|2021-05-10 13:39:10|4229.97|4229.57|4229.72|4229.32|4229.97|4229.57|4229.72|4229.32|1033
1620653960000|2021-05-10 13:39:20|4229.97|4229.57|4229.97|4229.57|4230.22|4229.82|4229.72|4229.32|620
1620653970000|2021-05-10 13:39:30|4229.72|4229.32|4229.97|4229.57|4230.22|4229.82|4229.72|4229.32|868
1620653980000|2021-05-10 13:39:40|4230.22|4229.82|4230.72|4230.32|4230.72|4230.32|4230.22|4229.82|783
1620653990000|2021-05-10 13:39:50|4230.59|4230.19|4230.72|4230.32|4230.72|4230.32|4230.47|4230.07|635
1620654000000|2021-05-10 13:40:00|4230.47|4230.07|4229.72|4229.32|4230.47|4230.07|4229.72|4229.32|2029
1620654010000|2021-05-10 13:40:10|4229.47|4229.07|4229.22|4228.82|4229.97|4229.57|4229.22|4228.82|909
1620654020000|2021-05-10 13:40:20|4228.97|4228.57|4228.47|4228.07|4229.22|4228.82|4228.47|4228.07|811
1620654030000|2021-05-10 13:40:30|4228.22|4227.82|4228.22|4227.82|4228.47|4228.07|4228.22|4227.82|642
1620654040000|2021-05-10 13:40:40|4227.97|4227.57|4228.47|4228.07|4228.72|4228.32|4227.97|4227.57|862
1620654050000|2021-05-10 13:40:50|4228.72|4228.32|4228.22|4227.82|4228.72|4228.32|4228.22|4227.82|440
1620654060000|2021-05-10 13:41:00|4227.97|4227.57|4228.47|4228.07|4228.47|4228.07|4227.72|4227.32|847
1620654070000|2021-05-10 13:41:10|4228.22|4227.82|4227.72|4227.32|4228.22|4227.82|4227.47|4227.07|805
1620654080000|2021-05-10 13:41:20|4227.47|4227.07|4227.72|4227.32|4227.72|4227.32|4227.47|4227.07|646
1620654090000|2021-05-10 13:41:30|4227.84|4227.44|4227.47|4227.07|4227.97|4227.57|4227.47|4227.07|1210
1620654100000|2021-05-10 13:41:40|4227.72|4227.32|4228.22|4227.82|4228.47|4228.07|4227.72|4227.32|837
1620654110000|2021-05-10 13:41:50|4227.97|4227.57|4228.22|4227.82|4228.47|4228.07|4227.97|4227.57|774
1620654120000|2021-05-10 13:42:00|4228.47|4228.07|4228.09|4227.69|4228.47|4228.07|4227.97|4227.57|588
1620654130000|2021-05-10 13:42:10|4228.22|4227.82|4227.97|4227.57|4228.47|4228.07|4227.97|4227.57|909
1620654140000|2021-05-10 13:42:20|4227.72|4227.32|4227.72|4227.32|4227.72|4227.32|4227.72|4227.32|633
1620654150000|2021-05-10 13:42:30|4227.47|4227.07|4227.47|4227.07|4227.72|4227.32|4227.47|4227.07|822
1620654160000|2021-05-10 13:42:40|4227.72|4227.32|4227.97|4227.57|4227.97|4227.57|4227.72|4227.32|954
1620654170000|2021-05-10 13:42:50|4228.22|4227.82|4228.22|4227.82|4228.47|4228.07|4228.22|4227.82|813
1620654180000|2021-05-10 13:43:00|4228.34|4227.94|4228.47|4228.07|4228.72|4228.32|4228.34|4227.94|503
1620654190000|2021-05-10 13:43:10|4228.59|4228.19|4228.72|4228.32|4228.72|4228.32|4228.22|4227.82|792
1620654200000|2021-05-10 13:43:20|4228.47|4228.07|4229.22|4228.82|4229.22|4228.82|4228.47|4228.07|568
1620654210000|2021-05-10 13:43:30|4229.47|4229.07|4229.47|4229.07|4229.47|4229.07|4229.22|4228.82|623
1620654220000|2021-05-10 13:43:40|4229.59|4229.19|4229.22|4228.82|4229.72|4229.32|4229.22|4228.82|532
1620654230000|2021-05-10 13:43:50|4229.47|4229.07|4229.22|4228.82|4229.47|4229.07|4229.22|4228.82|627
1620654240000|2021-05-10 13:44:00|4229.09|4228.69|4228.97|4228.57|4229.22|4228.82|4228.97|4228.57|785
1620654250000|2021-05-10 13:44:10|4228.72|4228.32|4228.72|4228.32|4228.97|4228.57|4228.72|4228.32|700
1620654260000|2021-05-10 13:44:20|4228.59|4228.19|4228.22|4227.82|4228.59|4228.19|4228.22|4227.82|389
1620654270000|2021-05-10 13:44:30|4228.09|4227.69|4228.72|4228.32|4228.72|4228.32|4227.97|4227.57|411
1620654280000|2021-05-10 13:44:40|4228.59|4228.19|4228.97|4228.57|4228.97|4228.57|4228.47|4228.07|421
1620654290000|2021-05-10 13:44:50|4229.22|4228.82|4228.97|4228.57|4229.47|4229.07|4228.97|4228.57|560
1620654300000|2021-05-10 13:45:00|4229.09|4228.69|4227.97|4227.57|4229.09|4228.69|4227.84|4227.44|1671
1620654310000|2021-05-10 13:45:10|4228.09|4227.69|4228.72|4228.32|4228.97|4228.57|4227.72|4227.32|1040
1620654320000|2021-05-10 13:45:20|4228.59|4228.19|4229.22|4228.82|4229.22|4228.82|4228.47|4228.07|687
1620654330000|2021-05-10 13:45:30|4229.47|4229.07|4229.47|4229.07|4229.97|4229.57|4229.47|4229.07|1014
1620654340000|2021-05-10 13:45:40|4229.72|4229.32|4228.97|4228.57|4229.72|4229.32|4228.97|4228.57|682
1620654350000|2021-05-10 13:45:50|4229.22|4228.82|4228.97|4228.57|4229.22|4228.82|4228.97|4228.57|384
1620654360000|2021-05-10 13:46:00|4228.72|4228.32|4228.47|4228.07|4228.97|4228.57|4228.22|4227.82|1185
1620654370000|2021-05-10 13:46:10|4228.22|4227.82|4227.72|4227.32|4228.22|4227.82|4227.72|4227.32|996
1620654380000|2021-05-10 13:46:20|4227.47|4227.07|4228.47|4228.07|4228.47|4228.07|4227.47|4227.07|836
1620654390000|2021-05-10 13:46:30|4228.22|4227.82|4227.97|4227.57|4228.22|4227.82|4227.97|4227.57|366
1620654400000|2021-05-10 13:46:40|4228.22|4227.82|4228.72|4228.32|4228.72|4228.32|4227.97|4227.57|722
1620654410000|2021-05-10 13:46:50|4228.47|4228.07|4228.72|4228.32|4228.97|4228.57|4228.47|4228.07|450
1620654420000|2021-05-10 13:47:00|4228.84|4228.44|4228.97|4228.57|4229.22|4228.82|4228.72|4228.32|1396
1620654430000|2021-05-10 13:47:10|4228.72|4228.32|4228.72|4228.32|4228.97|4228.57|4228.72|4228.32|588
1620654440000|2021-05-10 13:47:20|4228.47|4228.07|4228.22|4227.82|4228.47|4228.07|4227.97|4227.57|723
1620654450000|2021-05-10 13:47:30|4227.97|4227.57|4228.47|4228.07|4228.47|4228.07|4227.97|4227.57|559
1620654460000|2021-05-10 13:47:40|4228.72|4228.32|4228.72|4228.32|4228.72|4228.32|4228.47|4228.07|319
1620654470000|2021-05-10 13:47:50|4228.97|4228.57|4228.97|4228.57|4229.22|4228.82|4228.72|4228.32|486
1620654480000|2021-05-10 13:48:00|4229.22|4228.82|4229.47|4229.07|4229.47|4229.07|4229.22|4228.82|550
1620654490000|2021-05-10 13:48:10|4229.22|4228.82|4229.97|4229.57|4229.97|4229.57|4229.22|4228.82|532
1620654500000|2021-05-10 13:48:20|4230.22|4229.82|4230.97|4230.57|4230.97|4230.57|4230.22|4229.82|782
1620654510000|2021-05-10 13:48:30|4230.72|4230.32|4231.22|4230.82|4231.22|4230.82|4230.72|4230.32|783
1620654520000|2021-05-10 13:48:40|4231.97|4231.57|4232.47|4232.07|4232.97|4232.57|4231.97|4231.57|3806
1620654530000|2021-05-10 13:48:50|4232.22|4231.82|4232.22|4231.82|4232.72|4232.32|4232.22|4231.82|889
1620654540000|2021-05-10 13:49:00|4232.47|4232.07|4232.47|4232.07|4232.47|4232.07|4232.22|4231.82|857
1620654550000|2021-05-10 13:49:10|4232.59|4232.19|4233.22|4232.82|4233.47|4233.07|4232.59|4232.19|617
1620654560000|2021-05-10 13:49:20|4231.97|4231.57|4232.22|4231.82|4232.47|4232.07|4231.97|4231.57|4666
1620654570000|2021-05-10 13:49:30|4232.47|4232.07|4231.97|4231.57|4232.47|4232.07|4231.97|4231.57|905
1620654580000|2021-05-10 13:49:40|4231.84|4231.44|4230.97|4230.57|4231.84|4231.44|4230.97|4230.57|738
1620654590000|2021-05-10 13:49:50|4230.47|4230.07|4230.72|4230.32|4230.72|4230.32|4230.22|4229.82|1045
1620654600000|2021-05-10 13:50:00|4230.84|4230.44|4230.22|4229.82|4230.84|4230.44|4230.22|4229.82|1162
1620654610000|2021-05-10 13:50:10|4229.97|4229.57|4230.22|4229.82|4230.47|4230.07|4229.47|4229.07|1397
1620654620000|2021-05-10 13:50:20|4230.09|4229.69|4228.47|4228.07|4230.22|4229.82|4228.47|4228.07|1759
1620654630000|2021-05-10 13:50:30|4228.22|4227.82|4228.72|4228.32|4228.97|4228.57|4228.22|4227.82|932
1620654640000|2021-05-10 13:50:40|4228.47|4228.07|4228.22|4227.82|4228.47|4228.07|4228.22|4227.82|805
1620654650000|2021-05-10 13:50:50|4228.47|4228.07|4228.47|4228.07|4228.72|4228.32|4228.22|4227.82|466
1620654660000|2021-05-10 13:51:00|4228.72|4228.32|4229.22|4228.82|4229.47|4229.07|4228.72|4228.32|992
1620654670000|2021-05-10 13:51:10|4229.09|4228.69|4228.72|4228.32|4229.22|4228.82|4228.72|4228.32|398
1620654680000|2021-05-10 13:51:20|4228.59|4228.19|4228.97|4228.57|4228.97|4228.57|4228.22|4227.82|493
1620654690000|2021-05-10 13:51:30|4228.72|4228.32|4228.97|4228.57|4228.97|4228.57|4228.72|4228.32|418
1620654700000|2021-05-10 13:51:40|4228.72|4228.32|4229.59|4229.19|4229.72|4229.32|4228.72|4228.32|601
1620654710000|2021-05-10 13:51:50|4229.72|4229.32|4229.59|4229.19|4229.72|4229.32|4229.47|4229.07|558
1620654720000|2021-05-10 13:52:00|4229.47|4229.07|4229.22|4228.82|4229.97|4229.57|4228.97|4228.57|722
1620654730000|2021-05-10 13:52:10|4228.97|4228.57|4229.34|4228.94|4229.34|4228.94|4228.97|4228.57|528
1620654740000|2021-05-10 13:52:20|4229.47|4229.07|4229.72|4229.32|4229.72|4229.32|4229.22|4228.82|364
1620654750000|2021-05-10 13:52:30|4229.97|4229.57|4230.72|4230.32|4230.72|4230.32|4229.72|4229.32|731
1620654760000|2021-05-10 13:52:40|4230.47|4230.07|4230.47|4230.07|4230.97|4230.57|4230.22|4229.82|549
1620654770000|2021-05-10 13:52:50|4230.22|4229.82|4229.97|4229.57|4230.47|4230.07|4229.97|4229.57|437
1620654780000|2021-05-10 13:53:00|4229.72|4229.32|4230.72|4230.32|4230.72|4230.32|4229.72|4229.32|524
1620654790000|2021-05-10 13:53:10|4230.97|4230.57|4230.22|4229.82|4230.97|4230.57|4230.22|4229.82|531
1620654800000|2021-05-10 13:53:20|4230.09|4229.69|4229.97|4229.57|4230.22|4229.82|4229.97|4229.57|414
1620654810000|2021-05-10 13:53:30|4229.72|4229.32|4229.72|4229.32|4230.22|4229.82|4229.47|4229.07|851
1620654820000|2021-05-10 13:53:40|4229.47|4229.07|4229.22|4228.82|4229.47|4229.07|4228.72|4228.32|1043
1620654830000|2021-05-10 13:53:50|4228.97|4228.57|4229.22|4228.82|4229.22|4228.82|4228.72|4228.32|396
1620654840000|2021-05-10 13:54:00|4228.97|4228.57|4228.72|4228.32|4228.97|4228.57|4228.47|4228.07|898
1620654850000|2021-05-10 13:54:10|4228.97|4228.57|4229.22|4228.82|4229.22|4228.82|4228.47|4228.07|603
1620654860000|2021-05-10 13:54:20|4228.97|4228.57|4228.47|4228.07|4229.09|4228.69|4228.47|4228.07|291
1620654870000|2021-05-10 13:54:30|4228.22|4227.82|4228.47|4228.07|4228.72|4228.32|4228.22|4227.82|561
1620654880000|2021-05-10 13:54:40|4228.72|4228.32|4228.22|4227.82|4228.72|4228.32|4228.22|4227.82|263
1620654890000|2021-05-10 13:54:50|4228.47|4228.07|4228.22|4227.82|4228.47|4228.07|4228.22|4227.82|423
1620654900000|2021-05-10 13:55:00|4228.34|4227.94|4227.72|4227.32|4228.34|4227.94|4227.47|4227.07|1649
1620654910000|2021-05-10 13:55:10|4227.47|4227.07|4227.22|4226.82|4227.47|4227.07|4227.22|4226.82|2283
1620654920000|2021-05-10 13:55:20|4227.47|4227.07|4228.22|4227.82|4228.72|4228.32|4227.47|4227.07|1471
1620654930000|2021-05-10 13:55:30|4228.47|4228.07|4228.47|4228.07|4228.72|4228.32|4228.22|4227.82|852
1620654940000|2021-05-10 13:55:40|4228.22|4227.82|4228.72|4228.32|4228.72|4228.32|4228.22|4227.82|459
1620654950000|2021-05-10 13:55:50|4228.97|4228.57|4228.47|4228.07|4228.97|4228.57|4228.47|4228.07|345
1620654960000|2021-05-10 13:56:00|4228.22|4227.82|4228.22|4227.82|4228.22|4227.82|4227.84|4227.44|414
1620654970000|2021-05-10 13:56:10|4228.09|4227.69|4227.97|4227.57|4228.22|4227.82|4227.72|4227.32|501
1620654980000|2021-05-10 13:56:20|4228.09|4227.69|4228.34|4227.94|4228.72|4228.32|4227.97|4227.57|539
1620654990000|2021-05-10 13:56:30|4228.47|4228.07|4227.97|4227.57|4228.47|4228.07|4227.72|4227.32|364
1620655000000|2021-05-10 13:56:40|4228.09|4227.69|4227.72|4227.32|4228.22|4227.82|4227.72|4227.32|313
1620655010000|2021-05-10 13:56:50|4227.84|4227.44|4228.47|4228.07|4228.47|4228.07|4227.84|4227.44|514
1620655020000|2021-05-10 13:57:00|4228.22|4227.82|4228.47|4228.07|4228.47|4228.07|4228.22|4227.82|511
1620655030000|2021-05-10 13:57:10|4228.72|4228.32|4229.47|4229.07|4229.47|4229.07|4228.47|4228.07|853
1620655040000|2021-05-10 13:57:20|4229.22|4228.82|4229.22|4228.82|4229.47|4229.07|4228.97|4228.57|588
1620655050000|2021-05-10 13:57:30|4229.09|4228.69|4230.22|4229.82|4230.34|4229.94|4228.97|4228.57|637
1620655060000|2021-05-10 13:57:40|4229.97|4229.57|4230.22|4229.82|4230.22|4229.82|4229.72|4229.32|810
1620655070000|2021-05-10 13:57:50|4229.72|4229.32|4229.72|4229.32|4229.97|4229.57|4229.72|4229.32|429
1620655080000|2021-05-10 13:58:00|4229.97|4229.57|4229.72|4229.32|4230.47|4230.07|4229.72|4229.32|707
1620655090000|2021-05-10 13:58:10|4229.97|4229.57|4229.47|4229.07|4229.97|4229.57|4229.47|4229.07|671
1620655100000|2021-05-10 13:58:20|4229.72|4229.32|4230.47|4230.07|4230.47|4230.07|4229.72|4229.32|508
1620655110000|2021-05-10 13:58:30|4230.72|4230.32|4230.72|4230.32|4230.97|4230.57|4230.72|4230.32|481
1620655120000|2021-05-10 13:58:40|4230.97|4230.57|4230.47|4230.07|4230.97|4230.57|4230.22|4229.82|356
1620655130000|2021-05-10 13:58:50|4230.22|4229.82|4230.47|4230.07|4230.72|4230.32|4230.22|4229.82|297
1620655140000|2021-05-10 13:59:00|4230.22|4229.82|4230.72|4230.32|4230.72|4230.32|4229.97|4229.57|737
1620655150000|2021-05-10 13:59:10|4230.47|4230.07|4230.47|4230.07|4230.72|4230.32|4230.22|4229.82|714
1620655160000|2021-05-10 13:59:20|4230.34|4229.94|4230.22|4229.82|4230.47|4230.07|4230.22|4229.82|399
1620655170000|2021-05-10 13:59:30|4229.97|4229.57|4229.97|4229.57|4230.47|4230.07|4229.97|4229.57|433
1620655180000|2021-05-10 13:59:40|4229.84|4229.44|4230.72|4230.32|4230.72|4230.32|4229.72|4229.32|595
1620655190000|2021-05-10 13:59:50|4230.97|4230.57|4231.22|4230.82|4231.22|4230.82|4230.84|4230.44|605
1620655200000|2021-05-10 14:00:00|4231.72|4231.32|4230.97|4230.57|4231.72|4231.32|4230.72|4230.32|1234
1620655210000|2021-05-10 14:00:10|4230.47|4230.07|4230.97|4230.57|4231.22|4230.82|4229.97|4229.57|1044
1620655220000|2021-05-10 14:00:20|4231.22|4230.82|4231.22|4230.82|4231.72|4231.32|4230.97|4230.57|814
1620655230000|2021-05-10 14:00:30|4231.47|4231.07|4231.22|4230.82|4231.72|4231.32|4230.97|4230.57|708
1620655240000|2021-05-10 14:00:40|4230.97|4230.57|4230.47|4230.07|4231.22|4230.82|4230.47|4230.07|583
1620655250000|2021-05-10 14:00:50|4230.22|4229.82|4230.22|4229.82|4230.72|4230.32|4230.22|4229.82|595
1620655260000|2021-05-10 14:01:00|4229.97|4229.57|4229.22|4228.82|4229.97|4229.57|4228.97|4228.57|1134
1620655270000|2021-05-10 14:01:10|4228.97|4228.57|4227.22|4226.82|4228.97|4228.57|4227.22|4226.82|2304
1620655280000|2021-05-10 14:01:20|4227.47|4227.07|4228.47|4228.07|4228.47|4228.07|4227.47|4227.07|1262
1620655290000|2021-05-10 14:01:30|4228.72|4228.32|4229.22|4228.82|4229.22|4228.82|4228.47|4228.07|1084
1620655300000|2021-05-10 14:01:40|4229.47|4229.07|4229.22|4228.82|4229.72|4229.32|4228.97|4228.57|876
1620655310000|2021-05-10 14:01:50|4229.47|4229.07|4230.22|4229.82|4230.72|4230.32|4229.22|4228.82|842
1620655320000|2021-05-10 14:02:00|4230.72|4230.32|4230.97|4230.57|4231.22|4230.82|4229.97|4229.57|1258
1620655330000|2021-05-10 14:02:10|4230.72|4230.32|4230.72|4230.32|4231.22|4230.82|4230.47|4230.07|943
1620655340000|2021-05-10 14:02:20|4230.47|4230.07|4229.72|4229.32|4230.72|4230.32|4229.72|4229.32|993
1620655350000|2021-05-10 14:02:30|4229.47|4229.07|4230.47|4230.07|4230.47|4230.07|4228.97|4228.57|985
1620655360000|2021-05-10 14:02:40|4230.72|4230.32|4230.47|4230.07|4230.72|4230.32|4230.22|4229.82|679
1620655370000|2021-05-10 14:02:50|4230.72|4230.32|4229.97|4229.57|4230.97|4230.57|4229.97|4229.57|775
1620655380000|2021-05-10 14:03:00|4230.09|4229.69|4229.22|4228.82|4230.22|4229.82|4229.22|4228.82|944
1620655390000|2021-05-10 14:03:10|4228.97|4228.57|4229.22|4228.82|4229.22|4228.82|4228.22|4227.82|1474
1620655400000|2021-05-10 14:03:20|4229.09|4228.69|4229.47|4229.07|4229.72|4229.32|4228.97|4228.57|748
1620655410000|2021-05-10 14:03:30|4229.34|4228.94|4228.97|4228.57|4229.34|4228.94|4228.97|4228.57|562
1620655420000|2021-05-10 14:03:40|4228.72|4228.32|4228.97|4228.57|4228.97|4228.57|4228.47|4228.07|718
1620655430000|2021-05-10 14:03:50|4228.72|4228.32|4228.97|4228.57|4228.97|4228.57|4228.47|4228.07|405
1620655440000|2021-05-10 14:04:00|4228.72|4228.32|4229.72|4229.32|4229.72|4229.32|4228.47|4228.07|940
1620655450000|2021-05-10 14:04:10|4230.22|4229.82|4229.34|4228.94|4230.22|4229.82|4229.22|4228.82|840
1620655460000|2021-05-10 14:04:20|4229.47|4229.07|4229.47|4229.07|4229.72|4229.32|4229.47|4229.07|847
1620655470000|2021-05-10 14:04:30|4229.22|4228.82|4229.47|4229.07|4229.47|4229.07|4229.09|4228.69|531
1620655480000|2021-05-10 14:04:40|4229.72|4229.32|4229.47|4229.07|4229.72|4229.32|4229.47|4229.07|440
1620655490000|2021-05-10 14:04:50|4229.72|4229.32|4231.09|4230.69|4231.47|4231.07|4229.72|4229.32|1164
1620655500000|2021-05-10 14:05:00|4230.97|4230.57|4229.22|4228.82|4231.22|4230.82|4229.22|4228.82|1389
1620655510000|2021-05-10 14:05:10|4229.47|4229.07|4229.47|4229.07|4229.47|4229.07|4228.22|4227.82|1449
1620655520000|2021-05-10 14:05:20|4229.22|4228.82|4228.22|4227.82|4229.47|4229.07|4228.22|4227.82|669
1620655530000|2021-05-10 14:05:30|4228.47|4228.07|4228.22|4227.82|4228.47|4228.07|4227.47|4227.07|1271
1620655540000|2021-05-10 14:05:40|4227.97|4227.57|4228.72|4228.32|4228.97|4228.57|4227.97|4227.57|862
1620655550000|2021-05-10 14:05:50|4228.97|4228.57|4229.22|4228.82|4230.22|4229.82|4228.97|4228.57|1089
1620655560000|2021-05-10 14:06:00|4228.97|4228.57|4229.72|4229.32|4229.72|4229.32|4228.72|4228.32|728
1620655570000|2021-05-10 14:06:10|4229.47|4229.07|4229.72|4229.32|4230.22|4229.82|4229.47|4229.07|332
1620655580000|2021-05-10 14:06:20|4229.47|4229.07|4229.97|4229.57|4229.97|4229.57|4229.22|4228.82|518
1620655590000|2021-05-10 14:06:30|4229.84|4229.44|4229.72|4229.32|4229.97|4229.57|4229.47|4229.07|400
1620655600000|2021-05-10 14:06:40|4229.47|4229.07|4228.97|4228.57|4229.47|4229.07|4228.97|4228.57|429
1620655610000|2021-05-10 14:06:50|4229.22|4228.82|4228.22|4227.82|4229.22|4228.82|4228.22|4227.82|720
1620655620000|2021-05-10 14:07:00|4227.97|4227.57|4229.47|4229.07|4229.72|4229.32|4227.97|4227.57|1142
1620655630000|2021-05-10 14:07:10|4229.22|4228.82|4229.47|4229.07|4229.97|4229.57|4229.22|4228.82|804
1620655640000|2021-05-10 14:07:20|4229.34|4228.94|4228.72|4228.32|4229.47|4229.07|4228.72|4228.32|412
1620655650000|2021-05-10 14:07:30|4228.97|4228.57|4229.22|4228.82|4229.47|4229.07|4228.97|4228.57|488
1620655660000|2021-05-10 14:07:40|4229.47|4229.07|4229.72|4229.32|4229.97|4229.57|4229.22|4228.82|425
1620655670000|2021-05-10 14:07:50|4229.47|4229.07|4228.72|4228.32|4229.47|4229.07|4228.72|4228.32|620
1620655680000|2021-05-10 14:08:00|4228.84|4228.44|4229.97|4229.57|4229.97|4229.57|4228.84|4228.44|839
1620655690000|2021-05-10 14:08:10|4230.22|4229.82|4230.47|4230.07|4230.97|4230.57|4230.22|4229.82|876
1620655700000|2021-05-10 14:08:20|4230.72|4230.32|4229.72|4229.32|4230.72|4230.32|4229.72|4229.32|758
1620655710000|2021-05-10 14:08:30|4229.97|4229.57|4229.72|4229.32|4229.97|4229.57|4229.47|4229.07|464
1620655720000|2021-05-10 14:08:40|4229.97|4229.57|4229.97|4229.57|4230.34|4229.94|4229.72|4229.32|341
1620655730000|2021-05-10 14:08:50|4230.22|4229.82|4230.72|4230.32|4231.22|4230.82|4230.22|4229.82|519
1620655740000|2021-05-10 14:09:00|4230.97|4230.57|4231.22|4230.82|4231.97|4231.57|4230.97|4230.57|1354
1620655750000|2021-05-10 14:09:10|4231.47|4231.07|4231.47|4231.07|4231.47|4231.07|4231.22|4230.82|438
1620655760000|2021-05-10 14:09:20|4231.22|4230.82|4230.47|4230.07|4231.22|4230.82|4230.47|4230.07|563
1620655770000|2021-05-10 14:09:30|4230.72|4230.32|4230.47|4230.07|4231.09|4230.69|4230.47|4230.07|560
1620655780000|2021-05-10 14:09:40|4230.72|4230.32|4230.97|4230.57|4231.22|4230.82|4230.72|4230.32|675
1620655790000|2021-05-10 14:09:50|4231.09|4230.69|4230.72|4230.32|4231.47|4231.07|4230.72|4230.32|473
1620655800000|2021-05-10 14:10:00|4230.47|4230.07|4231.97|4231.57|4232.22|4231.82|4230.47|4230.07|1161
1620655810000|2021-05-10 14:10:10|4232.09|4231.69|4232.22|4231.82|4232.47|4232.07|4231.97|4231.57|864
1620655820000|2021-05-10 14:10:20|4231.97|4231.57|4231.97|4231.57|4232.47|4232.07|4231.72|4231.32|752
1620655830000|2021-05-10 14:10:30|4231.72|4231.32|4231.97|4231.57|4232.22|4231.82|4231.72|4231.32|702
1620655840000|2021-05-10 14:10:40|4232.22|4231.82|4231.72|4231.32|4232.22|4231.82|4231.47|4231.07|1349
1620655850000|2021-05-10 14:10:50|4231.97|4231.57|4231.97|4231.57|4232.47|4232.07|4231.72|4231.32|554
1620655860000|2021-05-10 14:11:00|4232.22|4231.82|4232.47|4232.07|4232.47|4232.07|4231.72|4231.32|625
1620655870000|2021-05-10 14:11:10|4232.22|4231.82|4232.09|4231.69|4232.72|4232.32|4231.97|4231.57|639
1620655880000|2021-05-10 14:11:20|4232.22|4231.82|4233.22|4232.82|4233.47|4233.07|4232.22|4231.82|1333
1620655890000|2021-05-10 14:11:30|4233.47|4233.07|4233.22|4232.82|4233.72|4233.32|4233.22|4232.82|932
1620655900000|2021-05-10 14:11:40|4233.47|4233.07|4233.47|4233.07|4233.47|4233.07|4233.22|4232.82|1252
1620655910000|2021-05-10 14:11:50|4233.72|4233.32|4233.72|4233.32|4233.97|4233.57|4233.47|4233.07|913
1620655920000|2021-05-10 14:12:00|4233.97|4233.57|4234.22|4233.82|4234.47|4234.07|4233.97|4233.57|1009
1620655930000|2021-05-10 14:12:10|4233.97|4233.57|4233.97|4233.57|4234.22|4233.82|4233.72|4233.32|799
1620655940000|2021-05-10 14:12:20|4234.09|4233.69|4234.22|4233.82|4234.47|4234.07|4233.97|4233.57|726
1620655950000|2021-05-10 14:12:30|4233.97|4233.57|4233.97|4233.57|4234.22|4233.82|4233.97|4233.57|504
1620655960000|2021-05-10 14:12:40|4234.22|4233.82|4233.97|4233.57|4234.22|4233.82|4233.97|4233.57|383
1620655970000|2021-05-10 14:12:50|4234.09|4233.69|4234.22|4233.82|4234.22|4233.82|4233.97|4233.57|359
1620655980000|2021-05-10 14:13:00|4234.47|4234.07|4233.72|4233.32|4234.47|4234.07|4233.59|4233.19|1019
1620655990000|2021-05-10 14:13:10|4233.97|4233.57|4233.22|4232.82|4234.22|4233.82|4233.22|4232.82|611
1620656000000|2021-05-10 14:13:20|4232.97|4232.57|4232.47|4232.07|4233.22|4232.82|4232.47|4232.07|1257
1620656010000|2021-05-10 14:13:30|4232.72|4232.32|4232.72|4232.32|4232.97|4232.57|4232.22|4231.82|580
1620656020000|2021-05-10 14:13:40|4232.47|4232.07|4232.97|4232.57|4232.97|4232.57|4232.47|4232.07|409
1620656030000|2021-05-10 14:13:50|4232.72|4232.32|4233.22|4232.82|4233.47|4233.07|4232.72|4232.32|535
1620656040000|2021-05-10 14:14:00|4233.72|4233.32|4233.97|4233.57|4233.97|4233.57|4233.22|4232.82|670
1620656050000|2021-05-10 14:14:10|4233.72|4233.32|4233.47|4233.07|4233.97|4233.57|4233.47|4233.07|340
1620656060000|2021-05-10 14:14:20|4233.22|4232.82|4233.47|4233.07|4233.72|4233.32|4233.22|4232.82|703
1620656070000|2021-05-10 14:14:30|4233.72|4233.32|4232.97|4232.57|4233.72|4233.32|4232.97|4232.57|487
1620656080000|2021-05-10 14:14:40|4232.72|4232.32|4233.47|4233.07|4233.72|4233.32|4232.72|4232.32|657
1620656090000|2021-05-10 14:14:50|4233.59|4233.19|4233.22|4232.82|4233.59|4233.19|4233.22|4232.82|772
1620656100000|2021-05-10 14:15:00|4233.47|4233.07|4233.22|4232.82|4233.72|4233.32|4233.22|4232.82|776
1620656110000|2021-05-10 14:15:10|4233.47|4233.07|4232.97|4232.57|4233.47|4233.07|4232.97|4232.57|411
1620656120000|2021-05-10 14:15:20|4233.09|4232.69|4233.59|4233.19|4233.72|4233.32|4232.97|4232.57|520
1620656130000|2021-05-10 14:15:30|4233.47|4233.07|4232.97|4232.57|4233.72|4233.32|4232.97|4232.57|527
1620656140000|2021-05-10 14:15:40|4233.09|4232.69|4232.97|4232.57|4233.22|4232.82|4232.72|4232.32|718
1620656150000|2021-05-10 14:15:50|4233.22|4232.82|4233.72|4233.32|4233.72|4233.32|4233.22|4232.82|761
1620656160000|2021-05-10 14:16:00|4233.84|4233.44|4233.47|4233.07|4233.84|4233.44|4233.22|4232.82|811
1620656170000|2021-05-10 14:16:10|4233.72|4233.32|4232.97|4232.57|4234.22|4233.82|4232.97|4232.57|1152
1620656180000|2021-05-10 14:16:20|4233.22|4232.82|4232.97|4232.57|4233.22|4232.82|4232.97|4232.57|505
1620656190000|2021-05-10 14:16:30|4233.22|4232.82|4232.97|4232.57|4233.22|4232.82|4232.47|4232.07|550
1620656200000|2021-05-10 14:16:40|4233.22|4232.82|4232.97|4232.57|4233.47|4233.07|4232.72|4232.32|334
1620656210000|2021-05-10 14:16:50|4232.72|4232.32|4232.47|4232.07|4233.22|4232.82|4232.47|4232.07|279
1620656220000|2021-05-10 14:17:00|4232.59|4232.19|4232.22|4231.82|4232.97|4232.57|4232.22|4231.82|885
1620656230000|2021-05-10 14:17:10|4231.97|4231.57|4231.47|4231.07|4231.97|4231.57|4231.47|4231.07|782
1620656240000|2021-05-10 14:17:20|4231.72|4231.32|4232.47|4232.07|4232.72|4232.32|4231.47|4231.07|849
1620656250000|2021-05-10 14:17:30|4232.72|4232.32|4233.47|4233.07|4233.47|4233.07|4232.47|4232.07|600
1620656260000|2021-05-10 14:17:40|4233.22|4232.82|4232.72|4232.32|4233.22|4232.82|4232.72|4232.32|457
1620656270000|2021-05-10 14:17:50|4232.97|4232.57|4231.72|4231.32|4232.97|4232.57|4231.72|4231.32|798
1620656280000|2021-05-10 14:18:00|4231.97|4231.57|4232.47|4232.07|4232.47|4232.07|4231.97|4231.57|430
1620656290000|2021-05-10 14:18:10|4232.34|4231.94|4232.72|4232.32|4232.72|4232.32|4232.22|4231.82|368
1620656300000|2021-05-10 14:18:20|4232.97|4232.57|4233.97|4233.57|4233.97|4233.57|4232.97|4232.57|972
1620656310000|2021-05-10 14:18:30|4233.72|4233.32|4233.72|4233.32|4234.22|4233.82|4233.72|4233.32|967
1620656320000|2021-05-10 14:18:40|4233.97|4233.57|4233.72|4233.32|4233.97|4233.57|4233.47|4233.07|534
1620656330000|2021-05-10 14:18:50|4233.47|4233.07|4233.22|4232.82|4233.47|4233.07|4233.22|4232.82|349
1620656340000|2021-05-10 14:19:00|4233.47|4233.07|4233.97|4233.57|4234.22|4233.82|4233.47|4233.07|701
1620656350000|2021-05-10 14:19:10|4234.22|4233.82|4234.34|4233.94|4234.47|4234.07|4233.72|4233.32|458
1620656360000|2021-05-10 14:19:20|4234.47|4234.07|4234.09|4233.69|4234.72|4234.32|4233.97|4233.57|634
1620656370000|2021-05-10 14:19:30|4233.97|4233.57|4232.97|4232.57|4234.22|4233.82|4232.97|4232.57|779
1620656380000|2021-05-10 14:19:40|4233.22|4232.82|4232.97|4232.57|4233.22|4232.82|4232.97|4232.57|492
1620656390000|2021-05-10 14:19:50|4232.72|4232.32|4232.72|4232.32|4232.97|4232.57|4232.72|4232.32|470
1620656400000|2021-05-10 14:20:00|4232.47|4232.07|4232.72|4232.32|4232.72|4232.32|4232.22|4231.82|903
1620656410000|2021-05-10 14:20:10|4232.97|4232.57|4233.47|4233.07|4233.72|4233.32|4232.97|4232.57|799
1620656420000|2021-05-10 14:20:20|4233.22|4232.82|4233.22|4232.82|4233.72|4233.32|4233.22|4232.82|575
1620656430000|2021-05-10 14:20:30|4233.09|4232.69|4233.22|4232.82|4233.22|4232.82|4232.72|4232.32|504
1620656440000|2021-05-10 14:20:40|4233.34|4232.94|4232.97|4232.57|4233.47|4233.07|4232.97|4232.57|527
1620656450000|2021-05-10 14:20:50|4232.72|4232.32|4232.97|4232.57|4232.97|4232.57|4232.47|4232.07|232
1620656460000|2021-05-10 14:21:00|4232.84|4232.44|4231.97|4231.57|4232.84|4232.44|4231.72|4231.32|570
1620656470000|2021-05-10 14:21:10|4231.72|4231.32|4232.47|4232.07|4232.47|4232.07|4231.72|4231.32|347
1620656480000|2021-05-10 14:21:20|4232.72|4232.32|4232.72|4232.32|4232.97|4232.57|4232.47|4232.07|225
1620656490000|2021-05-10 14:21:30|4232.84|4232.44|4232.97|4232.57|4233.22|4232.82|4232.72|4232.32|301
1620656500000|2021-05-10 14:21:40|4233.22|4232.82|4232.72|4232.32|4233.22|4232.82|4232.47|4232.07|380
1620656510000|2021-05-10 14:21:50|4232.59|4232.19|4232.22|4231.82|4232.59|4232.19|4232.22|4231.82|321
1620656520000|2021-05-10 14:22:00|4231.97|4231.57|4232.47|4232.07|4232.47|4232.07|4231.47|4231.07|1048
1620656530000|2021-05-10 14:22:10|4232.34|4231.94|4232.97|4232.57|4233.22|4232.82|4232.34|4231.94|507
1620656540000|2021-05-10 14:22:20|4233.09|4232.69|4232.97|4232.57|4233.22|4232.82|4232.47|4232.07|391
1620656550000|2021-05-10 14:22:30|4232.84|4232.44|4232.47|4232.07|4232.97|4232.57|4231.97|4231.57|859
1620656560000|2021-05-10 14:22:40|4232.22|4231.82|4232.47|4232.07|4232.47|4232.07|4232.22|4231.82|351
1620656570000|2021-05-10 14:22:50|4232.22|4231.82|4231.72|4231.32|4232.47|4232.07|4231.72|4231.32|504
1620656580000|2021-05-10 14:23:00|4231.47|4231.07|4231.47|4231.07|4231.97|4231.57|4230.97|4230.57|1105
1620656590000|2021-05-10 14:23:10|4231.72|4231.32|4231.72|4231.32|4231.97|4231.57|4231.47|4231.07|382
1620656600000|2021-05-10 14:23:20|4231.97|4231.57|4232.47|4232.07|4232.47|4232.07|4231.97|4231.57|505
1620656610000|2021-05-10 14:23:30|4232.59|4232.19|4232.22|4231.82|4232.97|4232.57|4232.22|4231.82|599
1620656620000|2021-05-10 14:23:40|4231.97|4231.57|4231.22|4230.82|4231.97|4231.57|4231.22|4230.82|476
1620656630000|2021-05-10 14:23:50|4231.47|4231.07|4230.22|4229.82|4231.47|4231.07|4230.22|4229.82|1328
1620656640000|2021-05-10 14:24:00|4230.34|4229.94|4230.97|4230.57|4231.22|4230.82|4229.97|4229.57|1794
1620656650000|2021-05-10 14:24:10|4230.72|4230.32|4230.22|4229.82|4230.97|4230.57|4229.97|4229.57|825
1620656660000|2021-05-10 14:24:20|4230.34|4229.94|4230.72|4230.32|4231.47|4231.07|4230.22|4229.82|805
1620656670000|2021-05-10 14:24:30|4230.59|4230.19|4230.47|4230.07|4230.97|4230.57|4230.22|4229.82|480
1620656680000|2021-05-10 14:24:40|4230.22|4229.82|4230.47|4230.07|4230.47|4230.07|4230.22|4229.82|411
1620656690000|2021-05-10 14:24:50|4230.22|4229.82|4230.22|4229.82|4230.47|4230.07|4229.97|4229.57|331
1620656700000|2021-05-10 14:25:00|4229.97|4229.57|4230.22|4229.82|4230.47|4230.07|4229.97|4229.57|952
1620656710000|2021-05-10 14:25:10|4229.97|4229.57|4229.22|4228.82|4229.97|4229.57|4228.72|4228.32|1566
1620656720000|2021-05-10 14:25:20|4229.47|4229.07|4228.72|4228.32|4230.22|4229.82|4228.72|4228.32|1795
1620656730000|2021-05-10 14:25:30|4228.47|4228.07|4228.97|4228.57|4228.97|4228.57|4228.47|4228.07|1220
1620656740000|2021-05-10 14:25:40|4229.22|4228.82|4229.22|4228.82|4229.47|4229.07|4228.97|4228.57|555
1620656750000|2021-05-10 14:25:50|4228.97|4228.57|4228.72|4228.32|4229.22|4228.82|4228.72|4228.32|588
1620656760000|2021-05-10 14:26:00|4228.47|4228.07|4228.47|4228.07|4228.72|4228.32|4227.97|4227.57|983
1620656770000|2021-05-10 14:26:10|4228.22|4227.82|4228.34|4227.94|4228.47|4228.07|4227.97|4227.57|753
1620656780000|2021-05-10 14:26:20|4228.22|4227.82|4229.47|4229.07|4229.47|4229.07|4228.22|4227.82|465
1620656790000|2021-05-10 14:26:30|4229.22|4228.82|4228.72|4228.32|4229.22|4228.82|4228.72|4228.32|648
1620656800000|2021-05-10 14:26:40|4228.84|4228.44|4227.97|4227.57|4228.97|4228.57|4227.97|4227.57|589
1620656810000|2021-05-10 14:26:50|4227.72|4227.32|4227.97|4227.57|4227.97|4227.57|4227.72|4227.32|903
1620656820000|2021-05-10 14:27:00|4227.72|4227.32|4228.34|4227.94|4228.47|4228.07|4227.72|4227.32|851
1620656830000|2021-05-10 14:27:10|4228.22|4227.82|4228.47|4228.07|4228.72|4228.32|4228.22|4227.82|408
1620656840000|2021-05-10 14:27:20|4227.97|4227.57|4227.97|4227.57|4227.97|4227.57|4227.47|4227.07|812
1620656850000|2021-05-10 14:27:30|4228.22|4227.82|4228.47|4228.07|4228.47|4228.07|4227.97|4227.57|720
1620656860000|2021-05-10 14:27:40|4228.59|4228.19|4228.97|4228.57|4228.97|4228.57|4228.47|4228.07|712
1620656870000|2021-05-10 14:27:50|4228.72|4228.32|4228.22|4227.82|4228.72|4228.32|4227.97|4227.57|468
1620656880000|2021-05-10 14:28:00|4227.97|4227.57|4228.22|4227.82|4228.47|4228.07|4227.97|4227.57|456
1620656890000|2021-05-10 14:28:10|4228.47|4228.07|4228.97|4228.57|4228.97|4228.57|4228.22|4227.82|509
1620656900000|2021-05-10 14:28:20|4228.84|4228.44|4228.72|4228.32|4228.97|4228.57|4228.47|4228.07|304
1620656910000|2021-05-10 14:28:30|4228.97|4228.57|4227.97|4227.57|4228.97|4228.57|4227.97|4227.57|541
1620656920000|2021-05-10 14:28:40|4228.22|4227.82|4227.97|4227.57|4228.22|4227.82|4227.72|4227.32|350
1620656930000|2021-05-10 14:28:50|4227.84|4227.44|4227.22|4226.82|4227.97|4227.57|4227.22|4226.82|896
1620656940000|2021-05-10 14:29:00|4227.47|4227.07|4227.72|4227.32|4228.22|4227.82|4227.47|4227.07|816
1620656950000|2021-05-10 14:29:10|4227.97|4227.57|4227.47|4227.07|4227.97|4227.57|4227.22|4226.82|649
1620656960000|2021-05-10 14:29:20|4227.59|4227.19|4227.22|4226.82|4227.72|4227.32|4227.22|4226.82|424
1620656970000|2021-05-10 14:29:30|4227.47|4227.07|4228.22|4227.82|4228.47|4228.07|4227.22|4226.82|516
1620656980000|2021-05-10 14:29:40|4228.47|4228.07|4227.97|4227.57|4228.47|4228.07|4227.97|4227.57|591
1620656990000|2021-05-10 14:29:50|4227.72|4227.32|4227.22|4226.82|4227.72|4227.32|4227.22|4226.82|280
1620657000000|2021-05-10 14:30:00|4226.97|4226.57|4225.47|4225.07|4226.97|4226.57|4225.47|4225.07|5150
1620657010000|2021-05-10 14:30:10|4224.72|4224.32|4225.97|4225.57|4225.97|4225.57|4224.72|4224.32|3741
1620657020000|2021-05-10 14:30:20|4225.72|4225.32|4225.97|4225.57|4226.22|4225.82|4225.47|4225.07|1230
1620657030000|2021-05-10 14:30:30|4226.09|4225.69|4225.72|4225.32|4226.09|4225.69|4225.72|4225.32|605
1620657040000|2021-05-10 14:30:40|4225.97|4225.57|4226.22|4225.82|4226.97|4226.57|4225.97|4225.57|1072
1620657050000|2021-05-10 14:30:50|4225.97|4225.57|4225.22|4224.82|4226.22|4225.82|4225.22|4224.82|894
1620657060000|2021-05-10 14:31:00|4224.97|4224.57|4224.97|4224.57|4225.47|4225.07|4224.97|4224.57|1253
1620657070000|2021-05-10 14:31:10|4224.72|4224.32|4224.72|4224.32|4224.72|4224.32|4224.72|4224.32|1571
1620657080000|2021-05-10 14:31:20|4224.97|4224.57|4224.97|4224.57|4224.97|4224.57|4224.97|4224.57|1365
1620657090000|2021-05-10 14:31:30|4224.72|4224.32|4224.72|4224.32|4224.72|4224.32|4224.72|4224.32|884
1620657100000|2021-05-10 14:31:40|4224.97|4224.57|4224.97|4224.57|4224.97|4224.57|4224.72|4224.32|890
1620657110000|2021-05-10 14:31:50|4224.72|4224.32|4225.47|4225.07|4225.72|4225.32|4224.72|4224.32|805
1620657120000|2021-05-10 14:32:00|4225.72|4225.32|4225.72|4225.32|4225.97|4225.57|4225.47|4225.07|1038
1620657130000|2021-05-10 14:32:10|4225.47|4225.07|4225.47|4225.07|4225.72|4225.32|4225.22|4224.82|665
1620657140000|2021-05-10 14:32:20|4225.72|4225.32|4225.97|4225.57|4226.22|4225.82|4225.47|4225.07|753
1620657150000|2021-05-10 14:32:30|4226.22|4225.82|4226.47|4226.07|4226.97|4226.57|4225.97|4225.57|1247
1620657160000|2021-05-10 14:32:40|4226.72|4226.32|4226.22|4225.82|4226.72|4226.32|4225.72|4225.32|788
1620657170000|2021-05-10 14:32:50|4226.47|4226.07|4226.22|4225.82|4226.47|4226.07|4226.22|4225.82|460
1620657180000|2021-05-10 14:33:00|4226.47|4226.07|4226.97|4226.57|4227.22|4226.82|4226.22|4225.82|882
1620657190000|2021-05-10 14:33:10|4226.72|4226.32|4226.72|4226.32|4227.22|4226.82|4226.72|4226.32|540
1620657200000|2021-05-10 14:33:20|4226.84|4226.44|4226.47|4226.07|4226.84|4226.44|4226.47|4226.07|405
1620657210000|2021-05-10 14:33:30|4226.72|4226.32|4225.72|4225.32|4226.72|4226.32|4225.72|4225.32|804
1620657220000|2021-05-10 14:33:40|4225.97|4225.57|4225.72|4225.32|4225.97|4225.57|4225.72|4225.32|382
1620657230000|2021-05-10 14:33:50|4225.97|4225.57|4226.09|4225.69|4226.22|4225.82|4225.72|4225.32|492
1620657240000|2021-05-10 14:34:00|4226.22|4225.82|4225.97|4225.57|4226.47|4226.07|4225.97|4225.57|578
1620657250000|2021-05-10 14:34:10|4225.72|4225.32|4225.72|4225.32|4225.72|4225.32|4225.22|4224.82|1127
1620657260000|2021-05-10 14:34:20|4225.97|4225.57|4225.72|4225.32|4225.97|4225.57|4225.72|4225.32|383
1620657270000|2021-05-10 14:34:30|4225.97|4225.57|4225.47|4225.07|4226.22|4225.82|4225.47|4225.07|393
1620657280000|2021-05-10 14:34:40|4225.72|4225.32|4225.22|4224.82|4225.97|4225.57|4225.22|4224.82|612
1620657290000|2021-05-10 14:34:50|4225.09|4224.69|4224.72|4224.32|4225.22|4224.82|4224.72|4224.32|590
1620657300000|2021-05-10 14:35:00|4224.47|4224.07|4224.72|4224.32|4224.72|4224.32|4224.22|4223.82|1782
1620657310000|2021-05-10 14:35:10|4224.97|4224.57|4225.22|4224.82|4225.72|4225.32|4224.97|4224.57|1598
1620657320000|2021-05-10 14:35:20|4224.97|4224.57|4225.47|4225.07|4225.72|4225.32|4224.97|4224.57|767
1620657330000|2021-05-10 14:35:30|4225.72|4225.32|4225.22|4224.82|4226.22|4225.82|4225.22|4224.82|919
1620657340000|2021-05-10 14:35:40|4224.97|4224.57|4225.22|4224.82|4225.22|4224.82|4224.97|4224.57|454
1620657350000|2021-05-10 14:35:50|4225.34|4224.94|4224.97|4224.57|4225.72|4225.32|4224.97|4224.57|349
1620657360000|2021-05-10 14:36:00|4225.22|4224.82|4225.72|4225.32|4225.72|4225.32|4225.22|4224.82|470
1620657370000|2021-05-10 14:36:10|4225.84|4225.44|4225.22|4224.82|4225.84|4225.44|4224.97|4224.57|757
1620657380000|2021-05-10 14:36:20|4224.97|4224.57|4225.22|4224.82|4225.22|4224.82|4224.72|4224.32|629
1620657390000|2021-05-10 14:36:30|4225.47|4225.07|4225.72|4225.32|4225.72|4225.32|4225.47|4225.07|395
1620657400000|2021-05-10 14:36:40|4226.22|4225.82|4225.72|4225.32|4226.22|4225.82|4225.47|4225.07|984
1620657410000|2021-05-10 14:36:50|4225.47|4225.07|4225.47|4225.07|4225.72|4225.32|4225.47|4225.07|535
1620657420000|2021-05-10 14:37:00|4225.72|4225.32|4226.22|4225.82|4226.22|4225.82|4225.22|4224.82|474
1620657430000|2021-05-10 14:37:10|4225.97|4225.57|4225.97|4225.57|4226.22|4225.82|4225.97|4225.57|549
1620657440000|2021-05-10 14:37:20|4226.22|4225.82|4226.22|4225.82|4226.22|4225.82|4225.72|4225.32|332
1620657450000|2021-05-10 14:37:30|4226.47|4226.07|4225.97|4225.57|4226.47|4226.07|4225.97|4225.57|595
1620657460000|2021-05-10 14:37:40|4226.09|4225.69|4225.22|4224.82|4226.22|4225.82|4225.22|4224.82|1007
1620657470000|2021-05-10 14:37:50|4225.47|4225.07|4225.72|4225.32|4225.72|4225.32|4225.22|4224.82|712
1620657480000|2021-05-10 14:38:00|4225.47|4225.07|4225.47|4225.07|4225.59|4225.19|4225.22|4224.82|551
1620657490000|2021-05-10 14:38:10|4225.22|4224.82|4225.34|4224.94|4225.47|4225.07|4225.22|4224.82|275
1620657500000|2021-05-10 14:38:20|4225.47|4225.07|4226.22|4225.82|4226.22|4225.82|4225.47|4225.07|247
1620657510000|2021-05-10 14:38:30|4226.09|4225.69|4225.97|4225.57|4226.22|4225.82|4225.97|4225.57|305
1620657520000|2021-05-10 14:38:40|4225.72|4225.32|4226.22|4225.82|4226.22|4225.82|4225.72|4225.32|356
1620657530000|2021-05-10 14:38:50|4226.72|4226.32|4225.97|4225.57|4226.72|4226.32|4225.97|4225.57|898
1620657540000|2021-05-10 14:39:00|4225.72|4225.32|4225.72|4225.32|4225.72|4225.32|4225.47|4225.07|451
1620657550000|2021-05-10 14:39:10|4225.47|4225.07|4225.22|4224.82|4225.72|4225.32|4225.22|4224.82|459
1620657560000|2021-05-10 14:39:20|4225.47|4225.07|4225.72|4225.32|4225.72|4225.32|4225.47|4225.07|153
1620657570000|2021-05-10 14:39:30|4225.84|4225.44|4226.72|4226.32|4226.97|4226.57|4225.72|4225.32|638
1620657580000|2021-05-10 14:39:40|4227.22|4226.82|4226.84|4226.44|4227.22|4226.82|4226.84|4226.44|599
1620657590000|2021-05-10 14:39:50|4226.97|4226.57|4227.97|4227.57|4227.97|4227.57|4226.72|4226.32|858
1620657600000|2021-05-10 14:40:00|4227.72|4227.32|4227.47|4227.07|4227.72|4227.32|4227.22|4226.82|622
1620657610000|2021-05-10 14:40:10|4227.22|4226.82|4227.47|4227.07|4227.47|4227.07|4227.22|4226.82|447
1620657620000|2021-05-10 14:40:20|4227.59|4227.19|4226.97|4226.57|4227.59|4227.19|4226.72|4226.32|600
1620657630000|2021-05-10 14:40:30|4226.72|4226.32|4226.72|4226.32|4226.97|4226.57|4226.22|4225.82|477
1620657640000|2021-05-10 14:40:40|4226.97|4226.57|4226.72|4226.32|4226.97|4226.57|4226.47|4226.07|234
1620657650000|2021-05-10 14:40:50|4226.97|4226.57|4226.97|4226.57|4226.97|4226.57|4226.72|4226.32|392
1620657660000|2021-05-10 14:41:00|4226.72|4226.32|4226.47|4226.07|4226.97|4226.57|4226.47|4226.07|422
1620657670000|2021-05-10 14:41:10|4226.59|4226.19|4226.72|4226.32|4226.72|4226.32|4226.47|4226.07|258
1620657680000|2021-05-10 14:41:20|4226.47|4226.07|4226.22|4225.82|4226.59|4226.19|4226.22|4225.82|285
1620657690000|2021-05-10 14:41:30|4225.72|4225.32|4225.72|4225.32|4225.97|4225.57|4225.72|4225.32|451
1620657700000|2021-05-10 14:41:40|4225.97|4225.57|4225.59|4225.19|4226.22|4225.82|4225.59|4225.19|305
1620657710000|2021-05-10 14:41:50|4225.47|4225.07|4225.72|4225.32|4225.72|4225.32|4225.47|4225.07|264
1620657720000|2021-05-10 14:42:00|4225.47|4225.07|4225.72|4225.32|4225.97|4225.57|4225.47|4225.07|356
1620657730000|2021-05-10 14:42:10|4225.97|4225.57|4225.97|4225.57|4226.22|4225.82|4225.72|4225.32|264
1620657740000|2021-05-10 14:42:20|4225.84|4225.44|4225.09|4224.69|4225.84|4225.44|4224.97|4224.57|818
1620657750000|2021-05-10 14:42:30|4224.97|4224.57|4225.47|4225.07|4225.47|4225.07|4224.97|4224.57|352
1620657760000|2021-05-10 14:42:40|4225.22|4224.82|4226.22|4225.82|4226.22|4225.82|4225.22|4224.82|353
1620657770000|2021-05-10 14:42:50|4226.09|4225.69|4225.72|4225.32|4226.22|4225.82|4225.72|4225.32|456
1620657780000|2021-05-10 14:43:00|4225.97|4225.57|4225.47|4225.07|4225.97|4225.57|4225.47|4225.07|208
1620657790000|2021-05-10 14:43:10|4225.59|4225.19|4225.72|4225.32|4225.72|4225.32|4225.47|4225.07|590
1620657800000|2021-05-10 14:43:20|4225.59|4225.19|4225.22|4224.82|4225.72|4225.32|4224.97|4224.57|516
1620657810000|2021-05-10 14:43:30|4225.47|4225.07|4225.47|4225.07|4225.72|4225.32|4225.47|4225.07|542
1620657820000|2021-05-10 14:43:40|4225.22|4224.82|4225.22|4224.82|4225.47|4225.07|4225.22|4224.82|511
1620657830000|2021-05-10 14:43:50|4225.09|4224.69|4224.47|4224.07|4225.22|4224.82|4224.47|4224.07|1069
1620657840000|2021-05-10 14:44:00|4224.22|4223.82|4223.22|4222.82|4224.22|4223.82|4222.97|4222.57|2080
1620657850000|2021-05-10 14:44:10|4223.47|4223.07|4223.22|4222.82|4223.47|4223.07|4222.97|4222.57|933
1620657860000|2021-05-10 14:44:20|4223.47|4223.07|4224.22|4223.82|4224.22|4223.82|4223.22|4222.82|776
1620657870000|2021-05-10 14:44:30|4224.09|4223.69|4225.22|4224.82|4225.22|4224.82|4223.97|4223.57|865
1620657880000|2021-05-10 14:44:40|4225.47|4225.07|4225.47|4225.07|4225.72|4225.32|4225.22|4224.82|929
1620657890000|2021-05-10 14:44:50|4225.22|4224.82|4225.47|4225.07|4225.72|4225.32|4225.22|4224.82|553
1620657900000|2021-05-10 14:45:00|4225.22|4224.82|4223.72|4223.32|4225.22|4224.82|4223.47|4223.07|1292
1620657910000|2021-05-10 14:45:10|4223.97|4223.57|4223.47|4223.07|4223.97|4223.57|4223.47|4223.07|816
1620657920000|2021-05-10 14:45:20|4222.97|4222.57|4223.22|4222.82|4223.22|4222.82|4222.47|4222.07|2169
1620657930000|2021-05-10 14:45:30|4223.47|4223.07|4224.22|4223.82|4224.72|4224.32|4223.22|4222.82|1015
1620657940000|2021-05-10 14:45:40|4223.97|4223.57|4223.72|4223.32|4223.97|4223.57|4223.72|4223.32|369
1620657950000|2021-05-10 14:45:50|4223.59|4223.19|4223.22|4222.82|4223.72|4223.32|4222.97|4222.57|821
1620657960000|2021-05-10 14:46:00|4223.47|4223.07|4223.22|4222.82|4223.97|4223.57|4222.97|4222.57|512
1620657970000|2021-05-10 14:46:10|4222.97|4222.57|4222.22|4221.82|4223.22|4222.82|4222.22|4221.82|906
1620657980000|2021-05-10 14:46:20|4222.47|4222.07|4222.72|4222.32|4222.72|4222.32|4222.22|4221.82|1043
1620657990000|2021-05-10 14:46:30|4222.47|4222.07|4222.22|4221.82|4222.72|4222.32|4222.22|4221.82|574
1620658000000|2021-05-10 14:46:40|4222.47|4222.07|4222.72|4222.32|4222.97|4222.57|4222.47|4222.07|595
1620658010000|2021-05-10 14:46:50|4222.97|4222.57|4222.47|4222.07|4222.97|4222.57|4222.47|4222.07|373
1620658020000|2021-05-10 14:47:00|4222.72|4222.32|4222.47|4222.07|4222.72|4222.32|4222.22|4221.82|555
1620658030000|2021-05-10 14:47:10|4222.22|4221.82|4221.22|4220.82|4222.22|4221.82|4221.22|4220.82|1648
1620658040000|2021-05-10 14:47:20|4221.47|4221.07|4221.72|4221.32|4221.97|4221.57|4221.47|4221.07|862
1620658050000|2021-05-10 14:47:30|4221.47|4221.07|4221.85|4221.45|4221.85|4221.45|4221.47|4221.07|662
1620658060000|2021-05-10 14:47:40|4221.6|4221.2|4221.6|4221.2|4221.85|4221.45|4221.47|4221.07|588
1620658070000|2021-05-10 14:47:50|4221.35|4220.95|4221.35|4220.95|4221.6|4221.2|4221.35|4220.95|369
1620658080000|2021-05-10 14:48:00|4221.6|4221.2|4221.35|4220.95|4221.85|4221.45|4221.35|4220.95|669
1620658090000|2021-05-10 14:48:10|4221.6|4221.2|4221.35|4220.95|4221.6|4221.2|4221.35|4220.95|408
1620658100000|2021-05-10 14:48:20|4221.1|4220.7|4221.22|4220.82|4221.6|4221.2|4221.1|4220.7|688
1620658110000|2021-05-10 14:48:30|4221.35|4220.95|4221.85|4221.45|4221.85|4221.45|4221.1|4220.7|342
1620658120000|2021-05-10 14:48:40|4221.6|4221.2|4221.85|4221.45|4222.1|4221.7|4221.6|4221.2|775
1620658130000|2021-05-10 14:48:50|4222.1|4221.7|4221.6|4221.2|4222.1|4221.7|4221.6|4221.2|365
1620658140000|2021-05-10 14:49:00|4221.47|4221.07|4221.47|4221.07|4222.1|4221.7|4221.35|4220.95|860
1620658150000|2021-05-10 14:49:10|4221.35|4220.95|4221.1|4220.7|4221.35|4220.95|4221.1|4220.7|1581
1620658160000|2021-05-10 14:49:20|4220.85|4220.45|4220.85|4220.45|4221.1|4220.7|4220.85|4220.45|2330
1620658170000|2021-05-10 14:49:30|4220.97|4220.57|4220.85|4220.45|4221.1|4220.7|4220.85|4220.45|1090
1620658180000|2021-05-10 14:49:40|4221.1|4220.7|4221.1|4220.7|4221.35|4220.95|4220.85|4220.45|812
1620658190000|2021-05-10 14:49:50|4220.85|4220.45|4220.85|4220.45|4221.1|4220.7|4220.85|4220.45|865
1620658200000|2021-05-10 14:50:00|4221.1|4220.7|4221.35|4220.95|4221.85|4221.45|4221.1|4220.7|1109
1620658210000|2021-05-10 14:50:10|4221.1|4220.7|4221.6|4221.2|4221.85|4221.45|4220.85|4220.45|1903
1620658220000|2021-05-10 14:50:20|4221.85|4221.45|4221.85|4221.45|4221.85|4221.45|4221.6|4221.2|666
1620658230000|2021-05-10 14:50:30|4221.6|4221.2|4220.85|4220.45|4221.85|4221.45|4220.85|4220.45|755
1620658240000|2021-05-10 14:50:40|4221.1|4220.7|4220.85|4220.45|4221.1|4220.7|4220.85|4220.45|435
1620658250000|2021-05-10 14:50:50|4221.1|4220.7|4221.1|4220.7|4221.1|4220.7|4220.85|4220.45|413
1620658260000|2021-05-10 14:51:00|4221.35|4220.95|4221.6|4221.2|4221.6|4221.2|4221.1|4220.7|689
1620658270000|2021-05-10 14:51:10|4221.85|4221.45|4222.6|4222.2|4222.6|4222.2|4221.85|4221.45|776
1620658280000|2021-05-10 14:51:20|4222.35|4221.95|4222.85|4222.45|4223.1|4222.7|4222.35|4221.95|944
1620658290000|2021-05-10 14:51:30|4222.6|4222.2|4221.85|4221.45|4222.6|4222.2|4221.85|4221.45|947
1620658300000|2021-05-10 14:51:40|4221.97|4221.57|4222.1|4221.7|4222.1|4221.7|4221.97|4221.57|958
1620658310000|2021-05-10 14:51:50|4221.97|4221.57|4222.35|4221.95|4222.35|4221.95|4221.97|4221.57|600
1620658320000|2021-05-10 14:52:00|4222.6|4222.2|4222.85|4222.45|4223.1|4222.7|4222.6|4222.2|777
1620658330000|2021-05-10 14:52:10|4223.1|4222.7|4223.1|4222.7|4223.35|4222.95|4222.85|4222.45|610
1620658340000|2021-05-10 14:52:20|4222.85|4222.45|4222.35|4221.95|4222.85|4222.45|4222.35|4221.95|577
1620658350000|2021-05-10 14:52:30|4222.22|4221.82|4222.1|4221.7|4222.35|4221.95|4222.1|4221.7|268
1620658360000|2021-05-10 14:52:40|4221.85|4221.45|4221.85|4221.45|4222.1|4221.7|4221.85|4221.45|387
1620658370000|2021-05-10 14:52:50|4222.1|4221.7|4221.85|4221.45|4222.1|4221.7|4221.6|4221.2|563
1620658380000|2021-05-10 14:53:00|4222.1|4221.7|4221.6|4221.2|4222.1|4221.7|4221.35|4220.95|1109
1620658390000|2021-05-10 14:53:10|4221.35|4220.95|4221.1|4220.7|4221.6|4221.2|4220.85|4220.45|1058
1620658400000|2021-05-10 14:53:20|4221.35|4220.95|4221.85|4221.45|4221.85|4221.45|4221.35|4220.95|574
1620658410000|2021-05-10 14:53:30|4222.1|4221.7|4222.1|4221.7|4222.35|4221.95|4222.1|4221.7|453
1620658420000|2021-05-10 14:53:40|4221.85|4221.45|4222.1|4221.7|4222.1|4221.7|4221.85|4221.45|640
1620658430000|2021-05-10 14:53:50|4222.35|4221.95|4222.85|4222.45|4223.1|4222.7|4222.1|4221.7|738
1620658440000|2021-05-10 14:54:00|4223.35|4222.95|4224.1|4223.7|4224.1|4223.7|4223.35|4222.95|1529
1620658450000|2021-05-10 14:54:10|4224.22|4223.82|4223.85|4223.45|4224.6|4224.2|4223.85|4223.45|851
1620658460000|2021-05-10 14:54:20|4223.6|4223.2|4223.6|4223.2|4223.85|4223.45|4223.35|4222.95|512
1620658470000|2021-05-10 14:54:30|4223.35|4222.95|4223.1|4222.7|4223.6|4223.2|4223.1|4222.7|376
1620658480000|2021-05-10 14:54:40|4222.85|4222.45|4222.1|4221.7|4222.85|4222.45|4222.1|4221.7|991
1620658490000|2021-05-10 14:54:50|4222.35|4221.95|4222.1|4221.7|4222.35|4221.95|4222.1|4221.7|90
1620658500000|2021-05-10 14:55:00|4221.85|4221.45|4222.1|4221.7|4222.1|4221.7|4221.6|4221.2|548
1620658510000|2021-05-10 14:55:10|4222.35|4221.95|4222.85|4222.45|4222.85|4222.45|4222.35|4221.95|458
1620658520000|2021-05-10 14:55:20|4222.72|4222.32|4222.85|4222.45|4222.85|4222.45|4222.72|4222.32|281
1620658530000|2021-05-10 14:55:30|4222.6|4222.2|4223.35|4222.95|4223.35|4222.95|4222.6|4222.2|772
1620658540000|2021-05-10 14:55:40|4224.35|4223.95|4223.85|4223.45|4224.35|4223.95|4223.85|4223.45|1227
1620658550000|2021-05-10 14:55:50|4224.1|4223.7|4223.6|4223.2|4224.1|4223.7|4223.6|4223.2|615
1620658560000|2021-05-10 14:56:00|4223.35|4222.95|4223.35|4222.95|4223.6|4223.2|4223.1|4222.7|516
1620658570000|2021-05-10 14:56:10|4223.47|4223.07|4223.35|4222.95|4223.6|4223.2|4223.1|4222.7|306
1620658580000|2021-05-10 14:56:20|4223.1|4222.7|4223.35|4222.95|4223.6|4223.2|4223.1|4222.7|209
1620658590000|2021-05-10 14:56:30|4223.47|4223.07|4224.6|4224.2|4224.6|4224.2|4223.47|4223.07|422
1620658600000|2021-05-10 14:56:40|4224.85|4224.45|4224.85|4224.45|4225.1|4224.7|4224.6|4224.2|1092
1620658610000|2021-05-10 14:56:50|4224.6|4224.2|4225.1|4224.7|4225.35|4224.95|4224.6|4224.2|523
1620658620000|2021-05-10 14:57:00|4225.35|4224.95|4225.35|4224.95|4225.6|4225.2|4225.1|4224.7|785
1620658630000|2021-05-10 14:57:10|4225.1|4224.7|4225.1|4224.7|4225.35|4224.95|4224.85|4224.45|380
1620658640000|2021-05-10 14:57:20|4224.85|4224.45|4223.85|4223.45|4225.1|4224.7|4223.85|4223.45|721
1620658650000|2021-05-10 14:57:30|4224.1|4223.7|4224.35|4223.95|4224.35|4223.95|4223.85|4223.45|538
1620658660000|2021-05-10 14:57:40|4224.22|4223.82|4225.1|4224.7|4225.1|4224.7|4224.1|4223.7|394
1620658670000|2021-05-10 14:57:50|4224.85|4224.45|4225.85|4225.45|4225.85|4225.45|4224.85|4224.45|389
1620658680000|2021-05-10 14:58:00|4225.6|4225.2|4225.85|4225.45|4225.85|4225.45|4225.35|4224.95|372
1620658690000|2021-05-10 14:58:10|4225.72|4225.32|4225.35|4224.95|4225.85|4225.45|4225.35|4224.95|336
1620658700000|2021-05-10 14:58:20|4225.6|4225.2|4225.1|4224.7|4225.6|4225.2|4224.85|4224.45|799
1620658710000|2021-05-10 14:58:30|4224.85|4224.45|4225.1|4224.7|4225.1|4224.7|4224.85|4224.45|271
1620658720000|2021-05-10 14:58:40|4224.85|4224.45|4225.1|4224.7|4225.1|4224.7|4224.6|4224.2|290
1620658730000|2021-05-10 14:58:50|4225.35|4224.95|4225.85|4225.45|4225.85|4225.45|4225.1|4224.7|479
1620658740000|2021-05-10 14:59:00|4225.6|4225.2|4225.1|4224.7|4225.6|4225.2|4225.1|4224.7|313
1620658750000|2021-05-10 14:59:10|4225.22|4224.82|4225.35|4224.95|4225.35|4224.95|4225.1|4224.7|268
1620658760000|2021-05-10 14:59:20|4225.1|4224.7|4225.1|4224.7|4225.35|4224.95|4225.1|4224.7|106
1620658770000|2021-05-10 14:59:30|4224.85|4224.45|4225.1|4224.7|4225.1|4224.7|4224.85|4224.45|292
1620658780000|2021-05-10 14:59:40|4225.35|4224.95|4225.1|4224.7|4225.6|4225.2|4225.1|4224.7|415
1620658790000|2021-05-10 14:59:50|4225.35|4224.95|4226.1|4225.7|4226.1|4225.7|4225.35|4224.95|643
1620658800000|2021-05-10 15:00:00|4226.35|4225.95|4224.85|4224.45|4226.85|4226.45|4224.85|4224.45|2259
1620658810000|2021-05-10 15:00:10|4224.35|4223.95|4225.6|4225.2|4225.6|4225.2|4224.22|4223.82|1191
1620658820000|2021-05-10 15:00:20|4225.85|4225.45|4226.6|4226.2|4226.6|4226.2|4225.6|4225.2|966
1620658830000|2021-05-10 15:00:30|4226.47|4226.07|4226.1|4225.7|4226.6|4226.2|4225.85|4225.45|394
1620658840000|2021-05-10 15:00:40|4226.35|4225.95|4226.35|4225.95|4226.85|4226.45|4226.1|4225.7|535
1620658850000|2021-05-10 15:00:50|4225.85|4225.45|4226.35|4225.95|4226.35|4225.95|4225.85|4225.45|702
1620658860000|2021-05-10 15:01:00|4226.1|4225.7|4226.35|4225.95|4226.35|4225.95|4225.97|4225.57|431
1620658870000|2021-05-10 15:01:10|4226.1|4225.7|4225.35|4224.95|4226.1|4225.7|4225.35|4224.95|724
1620658880000|2021-05-10 15:01:20|4225.47|4225.07|4225.35|4224.95|4225.6|4225.2|4225.1|4224.7|368
1620658890000|2021-05-10 15:01:30|4225.1|4224.7|4224.6|4224.2|4225.35|4224.95|4224.6|4224.2|435
1620658900000|2021-05-10 15:01:40|4224.85|4224.45|4224.85|4224.45|4225.1|4224.7|4224.6|4224.2|354
1620658910000|2021-05-10 15:01:50|4224.97|4224.57|4224.85|4224.45|4225.35|4224.95|4224.85|4224.45|589
1620658920000|2021-05-10 15:02:00|4224.97|4224.57|4225.1|4224.7|4225.6|4225.2|4224.85|4224.45|553
1620658930000|2021-05-10 15:02:10|4225.35|4224.95|4225.6|4225.2|4225.85|4225.45|4225.35|4224.95|266
1620658940000|2021-05-10 15:02:20|4225.72|4225.32|4225.85|4225.45|4226.6|4226.2|4225.72|4225.32|581
1620658950000|2021-05-10 15:02:30|4225.6|4225.2|4225.85|4225.45|4226.1|4225.7|4225.6|4225.2|290
1620658960000|2021-05-10 15:02:40|4226.1|4225.7|4226.35|4225.95|4226.35|4225.95|4225.85|4225.45|353
1620658970000|2021-05-10 15:02:50|4226.1|4225.7|4226.1|4225.7|4226.1|4225.7|4225.85|4225.45|228
1620658980000|2021-05-10 15:03:00|4225.85|4225.45|4226.1|4225.7|4226.35|4225.95|4225.85|4225.45|421
1620658990000|2021-05-10 15:03:10|4225.85|4225.45|4225.85|4225.45|4225.97|4225.57|4225.85|4225.45|193
1620659000000|2021-05-10 15:03:20|4225.6|4225.2|4225.35|4224.95|4225.85|4225.45|4225.35|4224.95|685
1620659010000|2021-05-10 15:03:30|4225.6|4225.2|4225.35|4224.95|4225.6|4225.2|4225.1|4224.7|357
1620659020000|2021-05-10 15:03:40|4225.1|4224.7|4225.1|4224.7|4225.35|4224.95|4224.85|4224.45|312
1620659030000|2021-05-10 15:03:50|4225.22|4224.82|4225.35|4224.95|4225.6|4225.2|4225.1|4224.7|354
1620659040000|2021-05-10 15:04:00|4225.1|4224.7|4225.1|4224.7|4225.35|4224.95|4224.85|4224.45|453
1620659050000|2021-05-10 15:04:10|4225.22|4224.82|4224.85|4224.45|4225.22|4224.82|4224.6|4224.2|310
1620659060000|2021-05-10 15:04:20|4224.35|4223.95|4224.35|4223.95|4224.35|4223.95|4223.85|4223.45|1598
1620659070000|2021-05-10 15:04:30|4224.1|4223.7|4224.35|4223.95|4224.6|4224.2|4224.1|4223.7|513
1620659080000|2021-05-10 15:04:40|4224.47|4224.07|4225.22|4224.82|4225.35|4224.95|4224.47|4224.07|334
1620659090000|2021-05-10 15:04:50|4225.1|4224.7|4226.1|4225.7|4226.35|4225.95|4225.1|4224.7|598
1620659100000|2021-05-10 15:05:00|4226.35|4225.95|4225.85|4225.45|4226.6|4226.2|4225.85|4225.45|996
1620659110000|2021-05-10 15:05:10|4225.6|4225.2|4225.35|4224.95|4225.85|4225.45|4225.35|4224.95|434
1620659120000|2021-05-10 15:05:20|4225.6|4225.2|4226.1|4225.7|4226.1|4225.7|4225.35|4224.95|662
1620659130000|2021-05-10 15:05:30|4226.35|4225.95|4227.1|4226.7|4227.1|4226.7|4226.1|4225.7|1075
1620659140000|2021-05-10 15:05:40|4227.35|4226.95|4226.85|4226.45|4227.35|4226.95|4226.85|4226.45|911
1620659150000|2021-05-10 15:05:50|4227.1|4226.7|4227.1|4226.7|4227.35|4226.95|4226.85|4226.45|619
1620659160000|2021-05-10 15:06:00|4227.35|4226.95|4226.6|4226.2|4227.6|4227.2|4226.6|4226.2|1279
1620659170000|2021-05-10 15:06:10|4226.35|4225.95|4226.6|4226.2|4226.6|4226.2|4226.35|4225.95|628
1620659180000|2021-05-10 15:06:20|4226.85|4226.45|4227.35|4226.95|4227.35|4226.95|4226.6|4226.2|468
1620659190000|2021-05-10 15:06:30|4227.1|4226.7|4227.35|4226.95|4227.6|4227.2|4227.1|4226.7|350
1620659200000|2021-05-10 15:06:40|4227.6|4227.2|4228.1|4227.7|4228.1|4227.7|4227.6|4227.2|608
1620659210000|2021-05-10 15:06:50|4227.85|4227.45|4227.1|4226.7|4227.85|4227.45|4227.1|4226.7|599
1620659220000|2021-05-10 15:07:00|4227.35|4226.95|4226.6|4226.2|4227.35|4226.95|4226.6|4226.2|415
1620659230000|2021-05-10 15:07:10|4226.85|4226.45|4226.85|4226.45|4227.1|4226.7|4226.6|4226.2|284
1620659240000|2021-05-10 15:07:20|4226.6|4226.2|4226.85|4226.45|4227.1|4226.7|4226.6|4226.2|293
1620659250000|2021-05-10 15:07:30|4226.97|4226.57|4227.35|4226.95|4227.35|4226.95|4226.85|4226.45|330
1620659260000|2021-05-10 15:07:40|4227.6|4227.2|4227.85|4227.45|4228.1|4227.7|4227.6|4227.2|526
1620659270000|2021-05-10 15:07:50|4227.6|4227.2|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|206
1620659280000|2021-05-10 15:08:00|4227.1|4226.7|4226.97|4226.57|4227.35|4226.95|4226.85|4226.45|318
1620659290000|2021-05-10 15:08:10|4226.85|4226.45|4227.35|4226.95|4227.6|4227.2|4226.85|4226.45|310
1620659300000|2021-05-10 15:08:20|4227.6|4227.2|4228.1|4227.7|4228.1|4227.7|4227.6|4227.2|267
1620659310000|2021-05-10 15:08:30|4227.97|4227.57|4228.35|4227.95|4228.6|4228.2|4227.97|4227.57|784
1620659320000|2021-05-10 15:08:40|4228.1|4227.7|4228.1|4227.7|4228.35|4227.95|4228.1|4227.7|169
1620659330000|2021-05-10 15:08:50|4228.35|4227.95|4228.35|4227.95|4228.35|4227.95|4228.1|4227.7|198
1620659340000|2021-05-10 15:09:00|4228.47|4228.07|4228.1|4227.7|4228.47|4228.07|4227.85|4227.45|672
1620659350000|2021-05-10 15:09:10|4227.85|4227.45|4227.1|4226.7|4227.85|4227.45|4227.1|4226.7|496
1620659360000|2021-05-10 15:09:20|4227.22|4226.82|4227.85|4227.45|4228.1|4227.7|4227.22|4226.82|468
1620659370000|2021-05-10 15:09:30|4228.1|4227.7|4227.35|4226.95|4228.1|4227.7|4227.22|4226.82|537
1620659380000|2021-05-10 15:09:40|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|123
1620659390000|2021-05-10 15:09:50|4227.72|4227.32|4228.1|4227.7|4228.1|4227.7|4227.72|4227.32|323
1620659400000|2021-05-10 15:10:00|4227.85|4227.45|4226.6|4226.2|4227.85|4227.45|4226.6|4226.2|754
1620659410000|2021-05-10 15:10:10|4226.85|4226.45|4228.35|4227.95|4228.35|4227.95|4226.6|4226.2|980
1620659420000|2021-05-10 15:10:20|4228.6|4228.2|4228.85|4228.45|4228.85|4228.45|4228.35|4227.95|543
1620659430000|2021-05-10 15:10:30|4228.6|4228.2|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|519
1620659440000|2021-05-10 15:10:40|4228.6|4228.2|4227.85|4227.45|4228.6|4228.2|4227.85|4227.45|699
1620659450000|2021-05-10 15:10:50|4228.1|4227.7|4228.47|4228.07|4228.47|4228.07|4228.1|4227.7|260
1620659460000|2021-05-10 15:11:00|4228.6|4228.2|4228.1|4227.7|4228.85|4228.45|4228.1|4227.7|734
1620659470000|2021-05-10 15:11:10|4228.35|4227.95|4227.72|4227.32|4228.35|4227.95|4227.6|4227.2|427
1620659480000|2021-05-10 15:11:20|4227.85|4227.45|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|526
1620659490000|2021-05-10 15:11:30|4227.6|4227.2|4227.6|4227.2|4227.6|4227.2|4227.1|4226.7|559
1620659500000|2021-05-10 15:11:40|4227.72|4227.32|4227.85|4227.45|4227.85|4227.45|4227.6|4227.2|229
1620659510000|2021-05-10 15:11:50|4227.97|4227.57|4228.1|4227.7|4228.1|4227.7|4227.97|4227.57|600
1620659520000|2021-05-10 15:12:00|4227.85|4227.45|4227.6|4227.2|4228.1|4227.7|4227.6|4227.2|507
1620659530000|2021-05-10 15:12:10|4227.72|4227.32|4227.6|4227.2|4227.85|4227.45|4227.6|4227.2|199
1620659540000|2021-05-10 15:12:20|4227.85|4227.45|4228.1|4227.7|4228.1|4227.7|4227.85|4227.45|280
1620659550000|2021-05-10 15:12:30|4227.85|4227.45|4227.47|4227.07|4227.85|4227.45|4227.35|4226.95|268
1620659560000|2021-05-10 15:12:40|4227.35|4226.95|4227.6|4227.2|4227.6|4227.2|4227.35|4226.95|170
1620659570000|2021-05-10 15:12:50|4227.35|4226.95|4228.6|4228.2|4228.6|4228.2|4227.35|4226.95|880
1620659580000|2021-05-10 15:13:00|4228.85|4228.45|4227.1|4226.7|4229.1|4228.7|4227.1|4226.7|881
1620659590000|2021-05-10 15:13:10|4226.85|4226.45|4226.85|4226.45|4227.1|4226.7|4226.6|4226.2|1219
1620659600000|2021-05-10 15:13:20|4227.1|4226.7|4227.6|4227.2|4227.6|4227.2|4226.97|4226.57|346
1620659610000|2021-05-10 15:13:30|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.1|4226.7|248
1620659620000|2021-05-10 15:13:40|4227.6|4227.2|4227.35|4226.95|4228.1|4227.7|4227.35|4226.95|671
1620659630000|2021-05-10 15:13:50|4227.47|4227.07|4227.6|4227.2|4227.85|4227.45|4227.35|4226.95|269
1620659640000|2021-05-10 15:14:00|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|217
1620659650000|2021-05-10 15:14:10|4227.1|4226.7|4227.35|4226.95|4227.35|4226.95|4226.85|4226.45|205
1620659660000|2021-05-10 15:14:20|4227.6|4227.2|4227.1|4226.7|4227.6|4227.2|4227.1|4226.7|205
1620659670000|2021-05-10 15:14:30|4227.22|4226.82|4227.1|4226.7|4227.35|4226.95|4227.1|4226.7|134
1620659680000|2021-05-10 15:14:40|4227.35|4226.95|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|235
1620659690000|2021-05-10 15:14:50|4227.6|4227.2|4227.35|4226.95|4227.6|4227.2|4227.35|4226.95|98
1620659700000|2021-05-10 15:15:00|4227.1|4226.7|4226.6|4226.2|4227.1|4226.7|4226.6|4226.2|341
1620659710000|2021-05-10 15:15:10|4226.72|4226.32|4226.1|4225.7|4226.85|4226.45|4226.1|4225.7|557
1620659720000|2021-05-10 15:15:20|4225.85|4225.45|4225.85|4225.45|4225.85|4225.45|4225.85|4225.45|585
1620659730000|2021-05-10 15:15:30|4226.1|4225.7|4226.1|4225.7|4226.6|4226.2|4225.85|4225.45|603
1620659740000|2021-05-10 15:15:40|4226.35|4225.95|4226.1|4225.7|4226.35|4225.95|4225.6|4225.2|861
1620659750000|2021-05-10 15:15:50|4225.85|4225.45|4225.6|4225.2|4226.1|4225.7|4225.6|4225.2|463
1620659760000|2021-05-10 15:16:00|4225.35|4224.95|4225.85|4225.45|4225.85|4225.45|4225.35|4224.95|700
1620659770000|2021-05-10 15:16:10|4225.6|4225.2|4225.85|4225.45|4226.1|4225.7|4225.6|4225.2|332
1620659780000|2021-05-10 15:16:20|4226.1|4225.7|4226.35|4225.95|4226.6|4226.2|4226.1|4225.7|819
1620659790000|2021-05-10 15:16:30|4226.1|4225.7|4226.6|4226.2|4226.6|4226.2|4226.1|4225.7|403
1620659800000|2021-05-10 15:16:40|4226.72|4226.32|4227.1|4226.7|4227.1|4226.7|4226.6|4226.2|507
1620659810000|2021-05-10 15:16:50|4227.22|4226.82|4227.85|4227.45|4227.85|4227.45|4227.1|4226.7|427
1620659820000|2021-05-10 15:17:00|4228.1|4227.7|4226.85|4226.45|4228.1|4227.7|4226.85|4226.45|426
1620659830000|2021-05-10 15:17:10|4226.6|4226.2|4227.6|4227.2|4227.6|4227.2|4226.6|4226.2|215
1620659840000|2021-05-10 15:17:20|4227.47|4227.07|4227.85|4227.45|4227.85|4227.45|4227.35|4226.95|197
1620659850000|2021-05-10 15:17:30|4228.1|4227.7|4228.1|4227.7|4228.35|4227.95|4227.85|4227.45|306
1620659860000|2021-05-10 15:17:40|4228.35|4227.95|4228.35|4227.95|4228.6|4228.2|4228.35|4227.95|434
1620659870000|2021-05-10 15:17:50|4228.1|4227.7|4227.35|4226.95|4228.1|4227.7|4227.35|4226.95|447
1620659880000|2021-05-10 15:18:00|4227.6|4227.2|4228.1|4227.7|4228.1|4227.7|4227.6|4227.2|187
1620659890000|2021-05-10 15:18:10|4228.35|4227.95|4228.6|4228.2|4229.1|4228.7|4228.35|4227.95|720
1620659900000|2021-05-10 15:18:20|4228.85|4228.45|4228.85|4228.45|4228.85|4228.45|4228.6|4228.2|127
1620659910000|2021-05-10 15:18:30|4229.1|4228.7|4229.1|4228.7|4229.35|4228.95|4229.1|4228.7|564
1620659920000|2021-05-10 15:18:40|4228.85|4228.45|4229.35|4228.95|4229.35|4228.95|4228.85|4228.45|398
1620659930000|2021-05-10 15:18:50|4229.6|4229.2|4228.85|4228.45|4229.6|4229.2|4228.85|4228.45|462
1620659940000|2021-05-10 15:19:00|4229.1|4228.7|4229.35|4228.95|4229.6|4229.2|4229.1|4228.7|316
1620659950000|2021-05-10 15:19:10|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|83
1620659960000|2021-05-10 15:19:20|4229.35|4228.95|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|524
1620659970000|2021-05-10 15:19:30|4229.47|4229.07|4229.35|4228.95|4229.6|4229.2|4229.35|4228.95|294
1620659980000|2021-05-10 15:19:40|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|4229.6|4229.2|191
1620659990000|2021-05-10 15:19:50|4229.72|4229.32|4230.85|4230.45|4230.85|4230.45|4229.72|4229.32|1099
1620660000000|2021-05-10 15:20:00|4231.1|4230.7|4231.6|4231.2|4231.6|4231.2|4231.1|4230.7|749
1620660010000|2021-05-10 15:20:10|4231.85|4231.45|4231.35|4230.95|4231.85|4231.45|4231.35|4230.95|664
1620660020000|2021-05-10 15:20:20|4231.47|4231.07|4232.35|4231.95|4232.35|4231.95|4231.47|4231.07|690
1620660030000|2021-05-10 15:20:30|4232.6|4232.2|4232.85|4232.45|4233.35|4232.95|4232.6|4232.2|1620
1620660040000|2021-05-10 15:20:40|4233.1|4232.7|4233.35|4232.95|4233.6|4233.2|4232.85|4232.45|502
1620660050000|2021-05-10 15:20:50|4233.6|4233.2|4233.6|4233.2|4233.6|4233.2|4233.1|4232.7|650
1620660060000|2021-05-10 15:21:00|4233.85|4233.45|4233.1|4232.7|4233.85|4233.45|4233.1|4232.7|1521
1620660070000|2021-05-10 15:21:10|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|936
1620660080000|2021-05-10 15:21:20|4233.35|4232.95|4233.35|4232.95|4233.35|4232.95|4233.1|4232.7|326
1620660090000|2021-05-10 15:21:30|4233.6|4233.2|4233.1|4232.7|4233.6|4233.2|4233.1|4232.7|547
1620660100000|2021-05-10 15:21:40|4233.22|4232.82|4233.35|4232.95|4233.35|4232.95|4233.1|4232.7|201
1620660110000|2021-05-10 15:21:50|4233.22|4232.82|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|441
1620660120000|2021-05-10 15:22:00|4233.22|4232.82|4233.35|4232.95|4233.6|4233.2|4233.1|4232.7|448
1620660130000|2021-05-10 15:22:10|4233.1|4232.7|4233.1|4232.7|4233.35|4232.95|4232.6|4232.2|691
1620660140000|2021-05-10 15:22:20|4232.85|4232.45|4232.6|4232.2|4233.1|4232.7|4232.47|4232.07|421
1620660150000|2021-05-10 15:22:30|4232.85|4232.45|4232.6|4232.2|4233.1|4232.7|4232.6|4232.2|474
1620660160000|2021-05-10 15:22:40|4232.85|4232.45|4233.1|4232.7|4233.35|4232.95|4232.85|4232.45|593
1620660170000|2021-05-10 15:22:50|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|374
1620660180000|2021-05-10 15:23:00|4233.35|4232.95|4233.1|4232.7|4233.85|4233.45|4233.1|4232.7|747
1620660190000|2021-05-10 15:23:10|4233.22|4232.82|4232.85|4232.45|4233.35|4232.95|4232.85|4232.45|276
1620660200000|2021-05-10 15:23:20|4233.1|4232.7|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|192
1620660210000|2021-05-10 15:23:30|4233.35|4232.95|4233.1|4232.7|4233.6|4233.2|4233.1|4232.7|267
1620660220000|2021-05-10 15:23:40|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|126
1620660230000|2021-05-10 15:23:50|4233.35|4232.95|4233.1|4232.7|4233.35|4232.95|4233.1|4232.7|161
1620660240000|2021-05-10 15:24:00|4233.22|4232.82|4232.6|4232.2|4233.22|4232.82|4232.6|4232.2|581
1620660250000|2021-05-10 15:24:10|4232.85|4232.45|4232.6|4232.2|4232.85|4232.45|4232.35|4231.95|468
1620660260000|2021-05-10 15:24:20|4232.35|4231.95|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|288
1620660270000|2021-05-10 15:24:30|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|304
1620660280000|2021-05-10 15:24:40|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.6|4232.2|246
1620660290000|2021-05-10 15:24:50|4232.85|4232.45|4232.6|4232.2|4232.85|4232.45|4232.6|4232.2|196
1620660300000|2021-05-10 15:25:00|4232.85|4232.45|4232.6|4232.2|4232.85|4232.45|4232.6|4232.2|214
1620660310000|2021-05-10 15:25:10|4232.85|4232.45|4232.97|4232.57|4232.97|4232.57|4232.6|4232.2|521
1620660320000|2021-05-10 15:25:20|4232.85|4232.45|4233.1|4232.7|4233.1|4232.7|4232.85|4232.45|1112
1620660330000|2021-05-10 15:25:30|4233.35|4232.95|4232.85|4232.45|4233.35|4232.95|4232.85|4232.45|417
1620660340000|2021-05-10 15:25:40|4232.6|4232.2|4232.35|4231.95|4232.85|4232.45|4232.35|4231.95|387
1620660350000|2021-05-10 15:25:50|4232.1|4231.7|4232.35|4231.95|4232.6|4232.2|4232.1|4231.7|766
1620660360000|2021-05-10 15:26:00|4232.22|4231.82|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|294
1620660370000|2021-05-10 15:26:10|4232.6|4232.2|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|387
1620660380000|2021-05-10 15:26:20|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|532
1620660390000|2021-05-10 15:26:30|4232.47|4232.07|4232.1|4231.7|4232.6|4232.2|4232.1|4231.7|387
1620660400000|2021-05-10 15:26:40|4232.35|4231.95|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|299
1620660410000|2021-05-10 15:26:50|4231.97|4231.57|4232.35|4231.95|4232.35|4231.95|4231.85|4231.45|565
1620660420000|2021-05-10 15:27:00|4232.6|4232.2|4232.6|4232.2|4232.85|4232.45|4232.35|4231.95|774
1620660430000|2021-05-10 15:27:10|4232.85|4232.45|4232.35|4231.95|4232.85|4232.45|4232.35|4231.95|307
1620660440000|2021-05-10 15:27:20|4232.1|4231.7|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|672
1620660450000|2021-05-10 15:27:30|4232.6|4232.2|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|316
1620660460000|2021-05-10 15:27:40|4232.47|4232.07|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|446
1620660470000|2021-05-10 15:27:50|4232.47|4232.07|4232.1|4231.7|4232.6|4232.2|4232.1|4231.7|153
1620660480000|2021-05-10 15:28:00|4232.35|4231.95|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|249
1620660490000|2021-05-10 15:28:10|4232.35|4231.95|4232.85|4232.45|4232.85|4232.45|4232.1|4231.7|588
1620660500000|2021-05-10 15:28:20|4232.6|4232.2|4232.85|4232.45|4232.85|4232.45|4232.6|4232.2|307
1620660510000|2021-05-10 15:28:30|4232.6|4232.2|4232.47|4232.07|4232.85|4232.45|4232.35|4231.95|270
1620660520000|2021-05-10 15:28:40|4232.35|4231.95|4232.1|4231.7|4232.6|4232.2|4232.1|4231.7|295
1620660530000|2021-05-10 15:28:50|4232.22|4231.82|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|234
1620660540000|2021-05-10 15:29:00|4232.22|4231.82|4231.85|4231.45|4232.35|4231.95|4231.85|4231.45|258
1620660550000|2021-05-10 15:29:10|4231.97|4231.57|4231.85|4231.45|4232.1|4231.7|4231.85|4231.45|214
1620660560000|2021-05-10 15:29:20|4232.1|4231.7|4231.85|4231.45|4232.1|4231.7|4231.85|4231.45|168
1620660570000|2021-05-10 15:29:30|4231.97|4231.57|4231.85|4231.45|4232.35|4231.95|4231.85|4231.45|292
1620660580000|2021-05-10 15:29:40|4232.1|4231.7|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|148
1620660590000|2021-05-10 15:29:50|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|167
1620660600000|2021-05-10 15:30:00|4232.6|4232.2|4232.85|4232.45|4232.85|4232.45|4232.35|4231.95|536
1620660610000|2021-05-10 15:30:10|4232.97|4232.57|4233.1|4232.7|4233.47|4233.07|4232.97|4232.57|786
1620660620000|2021-05-10 15:30:20|4232.85|4232.45|4232.35|4231.95|4232.85|4232.45|4232.35|4231.95|491
1620660630000|2021-05-10 15:30:30|4232.1|4231.7|4231.1|4230.7|4232.35|4231.95|4231.1|4230.7|1001
1620660640000|2021-05-10 15:30:40|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|415
1620660650000|2021-05-10 15:30:50|4231.35|4230.95|4231.85|4231.45|4231.85|4231.45|4231.1|4230.7|629
1620660660000|2021-05-10 15:31:00|4231.97|4231.57|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|373
1620660670000|2021-05-10 15:31:10|4231.85|4231.45|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|229
1620660680000|2021-05-10 15:31:20|4232.35|4231.95|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|291
1620660690000|2021-05-10 15:31:30|4232.47|4232.07|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|174
1620660700000|2021-05-10 15:31:40|4232.85|4232.45|4232.6|4232.2|4232.85|4232.45|4232.6|4232.2|213
1620660710000|2021-05-10 15:31:50|4232.35|4231.95|4232.6|4232.2|4232.85|4232.45|4232.35|4231.95|381
1620660720000|2021-05-10 15:32:00|4232.47|4232.07|4232.6|4232.2|4232.6|4232.2|4232.35|4231.95|366
1620660730000|2021-05-10 15:32:10|4232.85|4232.45|4232.6|4232.2|4232.85|4232.45|4232.6|4232.2|374
1620660740000|2021-05-10 15:32:20|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|457
1620660750000|2021-05-10 15:32:30|||||||||74
1620660760000|2021-05-10 15:32:40|4232.47|4232.07|4232.35|4231.95|4232.47|4232.07|4232.1|4231.7|290
1620660770000|2021-05-10 15:32:50|4232.1|4231.7|4231.6|4231.2|4232.35|4231.95|4231.6|4231.2|322
1620660780000|2021-05-10 15:33:00|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|321
1620660790000|2021-05-10 15:33:10|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|238
1620660800000|2021-05-10 15:33:20|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|318
1620660810000|2021-05-10 15:33:30|4231.47|4231.07|4231.6|4231.2|4231.6|4231.2|4231.35|4230.95|225
1620660820000|2021-05-10 15:33:40|4231.35|4230.95|4231.85|4231.45|4231.85|4231.45|4231.35|4230.95|171
1620660830000|2021-05-10 15:33:50|4231.97|4231.57|4231.6|4231.2|4232.35|4231.95|4231.6|4231.2|524
1620660840000|2021-05-10 15:34:00|4231.85|4231.45|4232.1|4231.7|4232.1|4231.7|4231.85|4231.45|339
1620660850000|2021-05-10 15:34:10|4232.35|4231.95|4232.1|4231.7|4232.35|4231.95|4232.1|4231.7|395
1620660860000|2021-05-10 15:34:20|4232.35|4231.95|4232.35|4231.95|4232.35|4231.95|4232.1|4231.7|420
1620660870000|2021-05-10 15:34:30|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|4232.6|4232.2|61
1620660880000|2021-05-10 15:34:40|4232.35|4231.95|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|180
1620660890000|2021-05-10 15:34:50|4232.6|4232.2|4232.1|4231.7|4232.6|4232.2|4232.1|4231.7|373
1620660900000|2021-05-10 15:35:00|4232.35|4231.95|4232.35|4231.95|4232.6|4232.2|4232.35|4231.95|379
1620660910000|2021-05-10 15:35:10|4232.6|4232.2|4231.85|4231.45|4232.6|4232.2|4231.85|4231.45|330
1620660920000|2021-05-10 15:35:20|4231.6|4231.2|4232.35|4231.95|4232.35|4231.95|4231.35|4230.95|499
1620660930000|2021-05-10 15:35:30|4232.22|4231.82|4231.85|4231.45|4232.22|4231.82|4231.85|4231.45|197
1620660940000|2021-05-10 15:35:40|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|250
1620660950000|2021-05-10 15:35:50|4231.72|4231.32|4231.85|4231.45|4231.85|4231.45|4231.6|4231.2|90
1620660960000|2021-05-10 15:36:00|4231.6|4231.2|4232.1|4231.7|4232.1|4231.7|4231.6|4231.2|420
1620660970000|2021-05-10 15:36:10|4231.85|4231.45|4231.6|4231.2|4232.1|4231.7|4231.6|4231.2|207
1620660980000|2021-05-10 15:36:20|4231.35|4230.95|4230.85|4230.45|4231.35|4230.95|4230.85|4230.45|503
1620660990000|2021-05-10 15:36:30|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|314
1620661000000|2021-05-10 15:36:40|4231.1|4230.7|4230.85|4230.45|4231.1|4230.7|4230.85|4230.45|283
1620661010000|2021-05-10 15:36:50|4230.97|4230.57|4230.35|4229.95|4231.1|4230.7|4230.35|4229.95|497
1620661020000|2021-05-10 15:37:00|4230.22|4229.82|4231.1|4230.7|4231.1|4230.7|4230.1|4229.7|495
1620661030000|2021-05-10 15:37:10|4231.35|4230.95|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|235
1620661040000|2021-05-10 15:37:20|4231.22|4230.82|4231.1|4230.7|4231.85|4231.45|4231.1|4230.7|1138
1620661050000|2021-05-10 15:37:30|4230.85|4230.45|4231.1|4230.7|4231.1|4230.7|4230.85|4230.45|402
1620661060000|2021-05-10 15:37:40|4230.85|4230.45|4230.85|4230.45|4231.1|4230.7|4230.6|4230.2|530
1620661070000|2021-05-10 15:37:50|4231.1|4230.7|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|244
1620661080000|2021-05-10 15:38:00|4231.22|4230.82|4231.85|4231.45|4232.1|4231.7|4231.22|4230.82|491
1620661090000|2021-05-10 15:38:10|4231.6|4231.2|4231.47|4231.07|4231.6|4231.2|4231.35|4230.95|288
1620661100000|2021-05-10 15:38:20|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.6|4231.2|295
1620661110000|2021-05-10 15:38:30|4231.35|4230.95|4231.5|4231.1|4231.6|4231.2|4231.35|4230.95|272
1620661120000|2021-05-10 15:38:40|4231.25|4230.85|4230.75|4230.35|4231.5|4231.1|4230.75|4230.35|388
1620661130000|2021-05-10 15:38:50|4230.87|4230.47|4231|4230.6|4231|4230.6|4230.75|4230.35|312
1620661140000|2021-05-10 15:39:00|4230.87|4230.47|4230.75|4230.35|4231|4230.6|4230.75|4230.35|276
1620661150000|2021-05-10 15:39:10|4230.5|4230.1|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|532
1620661160000|2021-05-10 15:39:20|4230.62|4230.22|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|305
1620661170000|2021-05-10 15:39:30|4230.25|4229.85|4230.75|4230.35|4230.75|4230.35|4230.25|4229.85|218
1620661180000|2021-05-10 15:39:40|4230.87|4230.47|4231|4230.6|4231|4230.6|4230.75|4230.35|208
1620661190000|2021-05-10 15:39:50|4231.25|4230.85|4230.75|4230.35|4231.25|4230.85|4230.75|4230.35|340
1620661200000|2021-05-10 15:40:00|4230.5|4230.1|4230.25|4229.85|4230.5|4230.1|4230.25|4229.85|520
1620661210000|2021-05-10 15:40:10|4230.5|4230.1|4230.25|4229.85|4230.75|4230.35|4230.25|4229.85|396
1620661220000|2021-05-10 15:40:20|4230.37|4229.97|4230.75|4230.35|4230.75|4230.35|4230.37|4229.97|274
1620661230000|2021-05-10 15:40:30|4230.87|4230.47|4231|4230.6|4231.25|4230.85|4230.87|4230.47|334
1620661240000|2021-05-10 15:40:40|4230.87|4230.47|4231|4230.6|4231|4230.6|4230.75|4230.35|329
1620661250000|2021-05-10 15:40:50|4230.87|4230.47|4231|4230.6|4231|4230.6|4230.75|4230.35|189
1620661260000|2021-05-10 15:41:00|4230.75|4230.35|4230.5|4230.1|4231|4230.6|4230.5|4230.1|371
1620661270000|2021-05-10 15:41:10|4230.75|4230.35|4230.25|4229.85|4230.75|4230.35|4230.25|4229.85|230
1620661280000|2021-05-10 15:41:20|4230.12|4229.72|4230|4229.6|4230.12|4229.72|4230|4229.6|182
1620661290000|2021-05-10 15:41:30|4230.12|4229.72|4230|4229.6|4230.12|4229.72|4230|4229.6|156
1620661300000|2021-05-10 15:41:40|4230.12|4229.72|4230.25|4229.85|4230.25|4229.85|4230|4229.6|424
1620661310000|2021-05-10 15:41:50|4230.12|4229.72|4230|4229.6|4230.12|4229.72|4229.75|4229.35|485
1620661320000|2021-05-10 15:42:00|4229.75|4229.35|4229.75|4229.35|4230|4229.6|4229.75|4229.35|570
1620661330000|2021-05-10 15:42:10|4230|4229.6|4230|4229.6|4230.5|4230.1|4230|4229.6|1198
1620661340000|2021-05-10 15:42:20|4230.12|4229.72|4229.87|4229.47|4230.25|4229.85|4229.75|4229.35|421
1620661350000|2021-05-10 15:42:30|4230|4229.6|4230.12|4229.72|4230.12|4229.72|4229.75|4229.35|304
1620661360000|2021-05-10 15:42:40|4230.25|4229.85|4229.75|4229.35|4230.5|4230.1|4229.75|4229.35|420
1620661370000|2021-05-10 15:42:50|4229.62|4229.22|4230|4229.6|4230|4229.6|4229.62|4229.22|491
1620661380000|2021-05-10 15:43:00|4230.12|4229.72|4230.25|4229.85|4230.5|4230.1|4230|4229.6|419
1620661390000|2021-05-10 15:43:10|4230.37|4229.97|4230.25|4229.85|4230.5|4230.1|4230.25|4229.85|359
1620661400000|2021-05-10 15:43:20|4230.5|4230.1|4230.25|4229.85|4230.5|4230.1|4230.25|4229.85|270
1620661410000|2021-05-10 15:43:30|4230.37|4229.97|4230.5|4230.1|4230.5|4230.1|4230.37|4229.97|399
1620661420000|2021-05-10 15:43:40|4230.75|4230.35|4231|4230.6|4231|4230.6|4230.75|4230.35|160
1620661430000|2021-05-10 15:43:50|4230.75|4230.35|4231|4230.6|4231|4230.6|4230.75|4230.35|182
1620661440000|2021-05-10 15:44:00|4230.75|4230.35|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|331
1620661450000|2021-05-10 15:44:10|4231|4230.6|4231.25|4230.85|4231.25|4230.85|4231|4230.6|175
1620661460000|2021-05-10 15:44:20|4231|4230.6|4231.25|4230.85|4231.25|4230.85|4231|4230.6|185
1620661470000|2021-05-10 15:44:30|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231.25|4230.85|322
1620661480000|2021-05-10 15:44:40|4231.62|4231.22|4232|4231.6|4232|4231.6|4231.5|4231.1|438
1620661490000|2021-05-10 15:44:50|4232.25|4231.85|4232|4231.6|4232.25|4231.85|4232|4231.6|512
1620661500000|2021-05-10 15:45:00|4232.5|4232.1|4231.5|4231.1|4232.5|4232.1|4231.5|4231.1|731
1620661510000|2021-05-10 15:45:10|4231.25|4230.85|4231.5|4231.1|4231.5|4231.1|4231.25|4230.85|555
1620661520000|2021-05-10 15:45:20|4231.25|4230.85|4231|4230.6|4231.5|4231.1|4230.75|4230.35|321
1620661530000|2021-05-10 15:45:30|4231.25|4230.85|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|159
1620661540000|2021-05-10 15:45:40|4231.12|4230.72|4231.25|4230.85|4231.25|4230.85|4231|4230.6|338
1620661550000|2021-05-10 15:45:50|4231|4230.6|4231|4230.6|4231.5|4231.1|4231|4230.6|318
1620661560000|2021-05-10 15:46:00|||||||||144
1620661570000|2021-05-10 15:46:10|4230.75|4230.35|4230.62|4230.22|4230.75|4230.35|4230.62|4230.22|559
1620661580000|2021-05-10 15:46:20|4230.5|4230.1|4230|4229.6|4230.5|4230.1|4230|4229.6|495
1620661590000|2021-05-10 15:46:30|4229.75|4229.35|4229.75|4229.35|4230|4229.6|4229.5|4229.1|674
1620661600000|2021-05-10 15:46:40|4229.5|4229.1|4230|4229.6|4230|4229.6|4229.5|4229.1|330
1620661610000|2021-05-10 15:46:50|4230.12|4229.72|4230.5|4230.1|4230.5|4230.1|4230.12|4229.72|257
1620661620000|2021-05-10 15:47:00|4230.62|4230.22|4231|4230.6|4231.25|4230.85|4230.5|4230.1|775
1620661630000|2021-05-10 15:47:10|4231.12|4230.72|4231.5|4231.1|4231.75|4231.35|4231|4230.6|468
1620661640000|2021-05-10 15:47:20|4231.75|4231.35|4231.75|4231.35|4232|4231.6|4231.75|4231.35|693
1620661650000|2021-05-10 15:47:30|4231.5|4231.1|4232|4231.6|4232|4231.6|4231.5|4231.1|370
1620661660000|2021-05-10 15:47:40|4231.75|4231.35|4231.5|4231.1|4232|4231.6|4231.5|4231.1|323
1620661670000|2021-05-10 15:47:50|4231.75|4231.35|4231.75|4231.35|4232|4231.6|4231.75|4231.35|87
1620661680000|2021-05-10 15:48:00|4231.62|4231.22|4232.5|4232.1|4232.5|4232.1|4231.62|4231.22|312
1620661690000|2021-05-10 15:48:10|||||||||107
1620661700000|2021-05-10 15:48:20|4232.25|4231.85|4232.25|4231.85|4232.5|4232.1|4232.25|4231.85|157
1620661710000|2021-05-10 15:48:30|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232.25|4231.85|85
1620661720000|2021-05-10 15:48:40|4232|4231.6|4232|4231.6|4232.25|4231.85|4231.75|4231.35|336
1620661730000|2021-05-10 15:48:50|4231.75|4231.35|4231.62|4231.22|4231.75|4231.35|4231.5|4231.1|311
1620661740000|2021-05-10 15:49:00|4231.5|4231.1|4232|4231.6|4232|4231.6|4231.5|4231.1|351
1620661750000|2021-05-10 15:49:10|4231.75|4231.35|4232|4231.6|4232|4231.6|4231.75|4231.35|146
1620661760000|2021-05-10 15:49:20|4231.75|4231.35|4231.75|4231.35|4232|4231.6|4231.5|4231.1|157
1620661770000|2021-05-10 15:49:30|4231.5|4231.1|4231.75|4231.35|4232|4231.6|4231.5|4231.1|183
1620661780000|2021-05-10 15:49:40|4231.87|4231.47|4231.5|4231.1|4232|4231.6|4231.5|4231.1|108
1620661790000|2021-05-10 15:49:50|4231.62|4231.22|4231.25|4230.85|4231.75|4231.35|4231.25|4230.85|212
1620661800000|2021-05-10 15:50:00|4231.5|4231.1|4231.37|4230.97|4231.75|4231.35|4231.37|4230.97|201
1620661810000|2021-05-10 15:50:10|4231.25|4230.85|4231|4230.6|4231.37|4230.97|4231|4230.6|291
1620661820000|2021-05-10 15:50:20|4230.75|4230.35|4230.5|4230.1|4230.75|4230.35|4230.5|4230.1|479
1620661830000|2021-05-10 15:50:30|4230.75|4230.35|4230.75|4230.35|4230.75|4230.35|4230.25|4229.85|231
1620661840000|2021-05-10 15:50:40|4231|4230.6|4231.25|4230.85|4231.25|4230.85|4231|4230.6|169
1620661850000|2021-05-10 15:50:50|4231.37|4230.97|4231.5|4231.1|4231.5|4231.1|4231.37|4230.97|219
1620661860000|2021-05-10 15:51:00|4231.75|4231.35|4231.75|4231.35|4232.25|4231.85|4231.5|4231.1|494
1620661870000|2021-05-10 15:51:10|4231.62|4231.22|4231.5|4231.1|4231.75|4231.35|4231.25|4230.85|273
1620661880000|2021-05-10 15:51:20|4231.62|4231.22|4232|4231.6|4232|4231.6|4231.5|4231.1|236
1620661890000|2021-05-10 15:51:30|4232.12|4231.72|4232.25|4231.85|4232.25|4231.85|4232|4231.6|331
1620661900000|2021-05-10 15:51:40|4232.5|4232.1|4232.25|4231.85|4232.5|4232.1|4232|4231.6|614
1620661910000|2021-05-10 15:51:50|4232|4231.6|4232.25|4231.85|4232.25|4231.85|4232|4231.6|342
1620661920000|2021-05-10 15:52:00|4232|4231.6|4231.75|4231.35|4232.12|4231.72|4231.5|4231.1|306
1620661930000|2021-05-10 15:52:10|4231.87|4231.47|4231.75|4231.35|4232|4231.6|4231.75|4231.35|141
1620661940000|2021-05-10 15:52:20|4232|4231.6|4231|4230.6|4232|4231.6|4231|4230.6|294
1620661950000|2021-05-10 15:52:30|4230.75|4230.35|4230.75|4230.35|4231|4230.6|4230.75|4230.35|252
1620661960000|2021-05-10 15:52:40|4231|4230.6|4231|4230.6|4231.12|4230.72|4231|4230.6|189
1620661970000|2021-05-10 15:52:50|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4230.87|4230.47|236
1620661980000|2021-05-10 15:53:00|4230.75|4230.35|4231.25|4230.85|4231.25|4230.85|4230.75|4230.35|232
1620661990000|2021-05-10 15:53:10|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231|4230.6|452
1620662000000|2021-05-10 15:53:20|||||||||75
1620662010000|2021-05-10 15:53:30|4231.37|4230.97|4231.75|4231.35|4231.75|4231.35|4231.25|4230.85|431
1620662020000|2021-05-10 15:53:40|4232|4231.6|4232.25|4231.85|4232.25|4231.85|4232|4231.6|202
1620662030000|2021-05-10 15:53:50|4232.12|4231.72|4232.5|4232.1|4232.5|4232.1|4231.87|4231.47|335
1620662040000|2021-05-10 15:54:00|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|298
1620662050000|2021-05-10 15:54:10|||||||||163
1620662060000|2021-05-10 15:54:20|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.62|4232.22|288
1620662070000|2021-05-10 15:54:30|4232.5|4232.1|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|414
1620662080000|2021-05-10 15:54:40|4232.5|4232.1|4232.62|4232.22|4232.75|4232.35|4232.5|4232.1|342
1620662090000|2021-05-10 15:54:50|4232.5|4232.1|4233|4232.6|4233|4232.6|4232.5|4232.1|291
1620662100000|2021-05-10 15:55:00|4232.75|4232.35|4232.5|4232.1|4232.87|4232.47|4232.25|4231.85|463
1620662110000|2021-05-10 15:55:10|4232.37|4231.97|4232.5|4232.1|4232.87|4232.47|4232.25|4231.85|367
1620662120000|2021-05-10 15:55:20|4232.75|4232.35|4233.5|4233.1|4233.75|4233.35|4232.75|4232.35|812
1620662130000|2021-05-10 15:55:30|4233.62|4233.22|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|480
1620662140000|2021-05-10 15:55:40|4234|4233.6|4234|4233.6|4234|4233.6|4234|4233.6|1139
1620662150000|2021-05-10 15:55:50|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|548
1620662160000|2021-05-10 15:56:00|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.5|4233.1|391
1620662170000|2021-05-10 15:56:10|4233.87|4233.47|4233.75|4233.35|4233.87|4233.47|4233.5|4233.1|467
1620662180000|2021-05-10 15:56:20|4234|4233.6|4234|4233.6|4234|4233.6|4233.75|4233.35|245
1620662190000|2021-05-10 15:56:30|4234.25|4233.85|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|820
1620662200000|2021-05-10 15:56:40|4234.5|4234.1|4234.25|4233.85|4234.75|4234.35|4234.25|4233.85|531
1620662210000|2021-05-10 15:56:50|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|344
1620662220000|2021-05-10 15:57:00|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|480
1620662230000|2021-05-10 15:57:10|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|456
1620662240000|2021-05-10 15:57:20|4234.37|4233.97|4234.5|4234.1|4234.75|4234.35|4234.25|4233.85|729
1620662250000|2021-05-10 15:57:30|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|429
1620662260000|2021-05-10 15:57:40|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|117
1620662270000|2021-05-10 15:57:50|||||||||99
1620662280000|2021-05-10 15:58:00|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|538
1620662290000|2021-05-10 15:58:10|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|525
1620662300000|2021-05-10 15:58:20|||||||||181
1620662310000|2021-05-10 15:58:30|||||||||364
1620662320000|2021-05-10 15:58:40|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|215
1620662330000|2021-05-10 15:58:50|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|320
1620662340000|2021-05-10 15:59:00|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|302
1620662350000|2021-05-10 15:59:10|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.62|4233.22|300
1620662360000|2021-05-10 15:59:20|4233.62|4233.22|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|356
1620662370000|2021-05-10 15:59:30|4233.25|4232.85|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|131
1620662380000|2021-05-10 15:59:40|4233.62|4233.22|4233.75|4233.35|4233.75|4233.35|4233.62|4233.22|259
1620662390000|2021-05-10 15:59:50|4234|4233.6|4233.75|4233.35|4234|4233.6|4233.75|4233.35|183
1620662400000|2021-05-10 16:00:00|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|399
1620662410000|2021-05-10 16:00:10|4234.12|4233.72|4234.25|4233.85|4234.25|4233.85|4234|4233.6|193
1620662420000|2021-05-10 16:00:20|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|325
1620662430000|2021-05-10 16:00:30|4234.37|4233.97|4234.25|4233.85|4234.37|4233.97|4234.12|4233.72|286
1620662440000|2021-05-10 16:00:40|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|583
1620662450000|2021-05-10 16:00:50|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|257
1620662460000|2021-05-10 16:01:00|||||||||60
1620662470000|2021-05-10 16:01:10|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|215
1620662480000|2021-05-10 16:01:20|4234.25|4233.85|4234|4233.6|4234.25|4233.85|4234|4233.6|565
1620662490000|2021-05-10 16:01:30|4234.25|4233.85|4233.75|4233.35|4234.25|4233.85|4233.75|4233.35|432
1620662500000|2021-05-10 16:01:40|4233.87|4233.47|4233.5|4233.1|4234|4233.6|4233.5|4233.1|217
1620662510000|2021-05-10 16:01:50|4233.75|4233.35|4233.62|4233.22|4233.75|4233.35|4233.5|4233.1|238
1620662520000|2021-05-10 16:02:00|4233.5|4233.1|4233.75|4233.35|4233.87|4233.47|4233.5|4233.1|360
1620662530000|2021-05-10 16:02:10|||||||||26
1620662540000|2021-05-10 16:02:20|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|237
1620662550000|2021-05-10 16:02:30|||||||||48
1620662560000|2021-05-10 16:02:40|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4233|4232.6|551
1620662570000|2021-05-10 16:02:50|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|441
1620662580000|2021-05-10 16:03:00|4232.75|4232.35|4233.62|4233.22|4233.62|4233.22|4232.75|4232.35|598
1620662590000|2021-05-10 16:03:10|4233.75|4233.35|4233.37|4232.97|4233.75|4233.35|4233.25|4232.85|226
1620662600000|2021-05-10 16:03:20|4233.5|4233.1|4233.75|4233.35|4233.75|4233.35|4233.25|4232.85|214
1620662610000|2021-05-10 16:03:30|4233.5|4233.1|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|235
1620662620000|2021-05-10 16:03:40|4233.5|4233.1|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|137
1620662630000|2021-05-10 16:03:50|4234|4233.6|4234|4233.6|4234.12|4233.72|4233.75|4233.35|365
1620662640000|2021-05-10 16:04:00|4234.12|4233.72|4234.25|4233.85|4234.25|4233.85|4234|4233.6|198
1620662650000|2021-05-10 16:04:10|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|102
1620662660000|2021-05-10 16:04:20|4234.12|4233.72|4233.75|4233.35|4234.25|4233.85|4233.75|4233.35|201
1620662670000|2021-05-10 16:04:30|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|235
1620662680000|2021-05-10 16:04:40|4234.12|4233.72|4234|4233.6|4234.25|4233.85|4234|4233.6|201
1620662690000|2021-05-10 16:04:50|4234.12|4233.72|4234.25|4233.85|4234.25|4233.85|4234|4233.6|127
1620662700000|2021-05-10 16:05:00|4234|4233.6|4233.75|4233.35|4234.12|4233.72|4233.75|4233.35|157
1620662710000|2021-05-10 16:05:10|4233.87|4233.47|4233.5|4233.1|4233.87|4233.47|4233.5|4233.1|175
1620662720000|2021-05-10 16:05:20|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|88
1620662730000|2021-05-10 16:05:30|4234|4233.6|4233.75|4233.35|4234|4233.6|4233.75|4233.35|277
1620662740000|2021-05-10 16:05:40|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|50
1620662750000|2021-05-10 16:05:50|||||||||76
1620662760000|2021-05-10 16:06:00|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|187
1620662770000|2021-05-10 16:06:10|4233.5|4233.1|4233.25|4232.85|4233.75|4233.35|4233.25|4232.85|480
1620662780000|2021-05-10 16:06:20|4233.37|4232.97|4233.25|4232.85|4233.37|4232.97|4233|4232.6|280
1620662790000|2021-05-10 16:06:30|4233.12|4232.72|4233.25|4232.85|4233.25|4232.85|4233.12|4232.72|165
1620662800000|2021-05-10 16:06:40|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|173
1620662810000|2021-05-10 16:06:50|4233.12|4232.72|4233|4232.6|4233.25|4232.85|4233|4232.6|296
1620662820000|2021-05-10 16:07:00|4232.87|4232.47|4232.75|4232.35|4232.87|4232.47|4232.75|4232.35|220
1620662830000|2021-05-10 16:07:10|4232.5|4232.1|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|453
1620662840000|2021-05-10 16:07:20|4233|4232.6|4233.25|4232.85|4233.25|4232.85|4232.87|4232.47|244
1620662850000|2021-05-10 16:07:30|4233|4232.6|4233|4232.6|4233.12|4232.72|4233|4232.6|207
1620662860000|2021-05-10 16:07:40|4233.25|4232.85|4233.25|4232.85|4233.25|4232.85|4233|4232.6|157
1620662870000|2021-05-10 16:07:50|||||||||6
1620662880000|2021-05-10 16:08:00|4233.5|4233.1|4233.37|4232.97|4233.62|4233.22|4233.37|4232.97|191
1620662890000|2021-05-10 16:08:10|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4233|4232.6|305
1620662900000|2021-05-10 16:08:20|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|242
1620662910000|2021-05-10 16:08:30|4233.12|4232.72|4233.25|4232.85|4233.25|4232.85|4233|4232.6|167
1620662920000|2021-05-10 16:08:40|4233|4232.6|4233|4232.6|4233|4232.6|4233|4232.6|138
1620662930000|2021-05-10 16:08:50|4232.87|4232.47|4232.75|4232.35|4233|4232.6|4232.75|4232.35|156
1620662940000|2021-05-10 16:09:00|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.75|4232.35|228
1620662950000|2021-05-10 16:09:10|4233|4232.6|4232.75|4232.35|4233|4232.6|4232.75|4232.35|95
1620662960000|2021-05-10 16:09:20|4232.87|4232.47|4233|4232.6|4233|4232.6|4232.75|4232.35|242
1620662970000|2021-05-10 16:09:30|4232.87|4232.47|4232.5|4232.1|4233|4232.6|4232.5|4232.1|226
1620662980000|2021-05-10 16:09:40|4232.75|4232.35|4232.5|4232.1|4232.75|4232.35|4232.5|4232.1|256
1620662990000|2021-05-10 16:09:50|4232.75|4232.35|4232.75|4232.35|4232.75|4232.35|4232.5|4232.1|176
1620663000000|2021-05-10 16:10:00|4233|4232.6|4233|4232.6|4233.25|4232.85|4232.75|4232.35|378
1620663010000|2021-05-10 16:10:10|4232.75|4232.35|4233|4232.6|4233|4232.6|4232.75|4232.35|127
1620663020000|2021-05-10 16:10:20|4233.25|4232.85|4233|4232.6|4233.25|4232.85|4233|4232.6|282
1620663030000|2021-05-10 16:10:30|4233.25|4232.85|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|254
1620663040000|2021-05-10 16:10:40|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|371
1620663050000|2021-05-10 16:10:50|4233.87|4233.47|4234|4233.6|4234|4233.6|4233.75|4233.35|404
1620663060000|2021-05-10 16:11:00|4234.12|4233.72|4234|4233.6|4234.12|4233.72|4234|4233.6|255
1620663070000|2021-05-10 16:11:10|4233.75|4233.35|4233.75|4233.35|4233.87|4233.47|4233.75|4233.35|172
1620663080000|2021-05-10 16:11:20|4234|4233.6|4234|4233.6|4234|4233.6|4234|4233.6|103
1620663090000|2021-05-10 16:11:30|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|122
1620663100000|2021-05-10 16:11:40|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|4233.5|4233.1|119
1620663110000|2021-05-10 16:11:50|4233.75|4233.35|4233.25|4232.85|4233.75|4233.35|4233.25|4232.85|334
1620663120000|2021-05-10 16:12:00|4233.37|4232.97|4233.25|4232.85|4233.5|4233.1|4233|4232.6|263
1620663130000|2021-05-10 16:12:10|||||||||84
1620663140000|2021-05-10 16:12:20|4233.5|4233.1|4234|4233.6|4234.25|4233.85|4233.5|4233.1|1215
1620663150000|2021-05-10 16:12:30|4234.12|4233.72|4234|4233.6|4234.25|4233.85|4234|4233.6|226
1620663160000|2021-05-10 16:12:40|4233.75|4233.35|4234|4233.6|4234|4233.6|4233.75|4233.35|206
1620663170000|2021-05-10 16:12:50|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|419
1620663180000|2021-05-10 16:13:00|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|526
1620663190000|2021-05-10 16:13:10|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|774
1620663200000|2021-05-10 16:13:20|4234.37|4233.97|4234|4233.6|4234.5|4234.1|4234|4233.6|324
1620663210000|2021-05-10 16:13:30|4234.12|4233.72|4234.25|4233.85|4234.25|4233.85|4234.12|4233.72|127
1620663220000|2021-05-10 16:13:40|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|174
1620663230000|2021-05-10 16:13:50|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|153
1620663240000|2021-05-10 16:14:00|4234.37|4233.97|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|209
1620663250000|2021-05-10 16:14:10|4234.75|4234.35|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|330
1620663260000|2021-05-10 16:14:20|4234.25|4233.85|4234.25|4233.85|4234.37|4233.97|4234.25|4233.85|73
1620663270000|2021-05-10 16:14:30|||||||||20
1620663280000|2021-05-10 16:14:40|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|156
1620663290000|2021-05-10 16:14:50|||||||||105
1620663300000|2021-05-10 16:15:00|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|257
1620663310000|2021-05-10 16:15:10|4234.5|4234.1|4234|4233.6|4234.5|4234.1|4234|4233.6|189
1620663320000|2021-05-10 16:15:20|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|126
1620663330000|2021-05-10 16:15:30|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|173
1620663340000|2021-05-10 16:15:40|||||||||148
1620663350000|2021-05-10 16:15:50|4234.37|4233.97|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|179
1620663360000|2021-05-10 16:16:00|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234|4233.6|265
1620663370000|2021-05-10 16:16:10|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|177
1620663380000|2021-05-10 16:16:20|4234|4233.6|4234|4233.6|4234.25|4233.85|4234|4233.6|217
1620663390000|2021-05-10 16:16:30|||||||||11
1620663400000|2021-05-10 16:16:40|||||||||8
1620663410000|2021-05-10 16:16:50|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|4233.75|4233.35|232
1620663420000|2021-05-10 16:17:00|4233.62|4233.22|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|363
1620663430000|2021-05-10 16:17:10|4233.62|4233.22|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|412
1620663440000|2021-05-10 16:17:20|4233.87|4233.47|4233.75|4233.35|4234|4233.6|4233.75|4233.35|413
1620663450000|2021-05-10 16:17:30|||||||||161
1620663460000|2021-05-10 16:17:40|4234|4233.6|4234|4233.6|4234|4233.6|4234|4233.6|66
1620663470000|2021-05-10 16:17:50|4233.75|4233.35|4234.12|4233.72|4234.12|4233.72|4233.75|4233.35|70
1620663480000|2021-05-10 16:18:00|4234.25|4233.85|4234.75|4234.35|4234.75|4234.35|4234.25|4233.85|287
1620663490000|2021-05-10 16:18:10|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|129
1620663500000|2021-05-10 16:18:20|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|4234.75|4234.35|184
1620663510000|2021-05-10 16:18:30|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|137
1620663520000|2021-05-10 16:18:40|||||||||400
1620663530000|2021-05-10 16:18:50|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|4235.25|4234.85|701
1620663540000|2021-05-10 16:19:00|4235|4234.6|4235|4234.6|4235|4234.6|4234.75|4234.35|413
1620663550000|2021-05-10 16:19:10|4234.87|4234.47|4234.75|4234.35|4235|4234.6|4234.75|4234.35|193
1620663560000|2021-05-10 16:19:20|4234.5|4234.1|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|278
1620663570000|2021-05-10 16:19:30|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|494
1620663580000|2021-05-10 16:19:40|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|212
1620663590000|2021-05-10 16:19:50|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|63
1620663600000|2021-05-10 16:20:00|4234.37|4233.97|4234.37|4233.97|4234.75|4234.35|4234.25|4233.85|478
1620663610000|2021-05-10 16:20:10|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|302
1620663620000|2021-05-10 16:20:20|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|715
1620663630000|2021-05-10 16:20:30|||||||||131
1620663640000|2021-05-10 16:20:40|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|171
1620663650000|2021-05-10 16:20:50|||||||||14
1620663660000|2021-05-10 16:21:00|4234.37|4233.97|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|604
1620663670000|2021-05-10 16:21:10|||||||||38
1620663680000|2021-05-10 16:21:20|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|60
1620663690000|2021-05-10 16:21:30|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|216
1620663700000|2021-05-10 16:21:40|4234.25|4233.85|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|179
1620663710000|2021-05-10 16:21:50|4234.37|4233.97|4234.37|4233.97|4234.5|4234.1|4234.25|4233.85|78
1620663720000|2021-05-10 16:22:00|4234.25|4233.85|4234.5|4234.1|4234.5|4234.1|4234.25|4233.85|123
1620663730000|2021-05-10 16:22:10|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|173
1620663740000|2021-05-10 16:22:20|||||||||307
1620663750000|2021-05-10 16:22:30|||||||||400
1620663760000|2021-05-10 16:22:40|4234.37|4233.97|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|190
1620663770000|2021-05-10 16:22:50|4234.5|4234.1|4234.75|4234.35|4234.75|4234.35|4234.5|4234.1|323
1620663780000|2021-05-10 16:23:00|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|4234.5|4234.1|228
1620663790000|2021-05-10 16:23:10|4234.62|4234.22|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|317
1620663800000|2021-05-10 16:23:20|||||||||22
1620663810000|2021-05-10 16:23:30|4234.62|4234.22|4234.75|4234.35|4234.75|4234.35|4234.62|4234.22|148
1620663820000|2021-05-10 16:23:40|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|1101
1620663830000|2021-05-10 16:23:50|4235.12|4234.72|4235.12|4234.72|4235.12|4234.72|4235.12|4234.72|15
1620663840000|2021-05-10 16:24:00|4235|4234.6|4235.25|4234.85|4235.25|4234.85|4235|4234.6|349
1620663850000|2021-05-10 16:24:10|4235.37|4234.97|4235.25|4234.85|4235.5|4235.1|4235.25|4234.85|174
1620663860000|2021-05-10 16:24:20|4235.5|4235.1|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|285
1620663870000|2021-05-10 16:24:30|4235.5|4235.1|4235.5|4235.1|4235.75|4235.35|4235.5|4235.1|992
1620663880000|2021-05-10 16:24:40|||||||||162
1620663890000|2021-05-10 16:24:50|4235.75|4235.35|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|193
1620663900000|2021-05-10 16:25:00|4235.5|4235.1|4235.75|4235.35|4235.75|4235.35|4235.5|4235.1|482
1620663910000|2021-05-10 16:25:10|4236|4235.6|4235.75|4235.35|4236.25|4235.85|4235.75|4235.35|660
1620663920000|2021-05-10 16:25:20|4235.5|4235.1|4236|4235.6|4236.5|4236.1|4235.5|4235.1|1057
1620663930000|2021-05-10 16:25:30|4236.25|4235.85|4235.25|4234.85|4236.25|4235.85|4235.25|4234.85|993
1620663940000|2021-05-10 16:25:40|4235|4234.6|4235.12|4234.72|4235.12|4234.72|4235|4234.6|381
1620663950000|2021-05-10 16:25:50|4235.25|4234.85|4235|4234.6|4235.25|4234.85|4235|4234.6|303
1620663960000|2021-05-10 16:26:00|4234.75|4234.35|4234.5|4234.1|4234.75|4234.35|4234.5|4234.1|465
1620663970000|2021-05-10 16:26:10|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234|4233.6|630
1620663980000|2021-05-10 16:26:20|4234.5|4234.1|4234.25|4233.85|4234.5|4234.1|4234.25|4233.85|328
1620663990000|2021-05-10 16:26:30|4234|4233.6|4234.12|4233.72|4234.25|4233.85|4234|4233.6|458
1620664000000|2021-05-10 16:26:40|4234.25|4233.85|4234.25|4233.85|4234.25|4233.85|4234|4233.6|172
1620664010000|2021-05-10 16:26:50|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|181
1620664020000|2021-05-10 16:27:00|4234|4233.6|4234.25|4233.85|4234.25|4233.85|4234|4233.6|226
1620664030000|2021-05-10 16:27:10|||||||||90
1620664040000|2021-05-10 16:27:20|4234.12|4233.72|4233.75|4233.35|4234.25|4233.85|4233.5|4233.1|771
1620664050000|2021-05-10 16:27:30|4234|4233.6|4233.75|4233.35|4234|4233.6|4233.75|4233.35|385
1620664060000|2021-05-10 16:27:40|4233.5|4233.1|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|172
1620664070000|2021-05-10 16:27:50|4233.5|4233.1|4233.75|4233.35|4233.75|4233.35|4233.5|4233.1|202
1620664080000|2021-05-10 16:28:00|4233.87|4233.47|4233.75|4233.35|4234|4233.6|4233.75|4233.35|177
1620664090000|2021-05-10 16:28:10|4233.87|4233.47|4234|4233.6|4234|4233.6|4233.75|4233.35|140
1620664100000|2021-05-10 16:28:20|4233.75|4233.35|4233.75|4233.35|4234|4233.6|4233.75|4233.35|145
1620664110000|2021-05-10 16:28:30|4233.62|4233.22|4233.5|4233.1|4233.75|4233.35|4233.5|4233.1|278
1620664120000|2021-05-10 16:28:40|||||||||40
1620664130000|2021-05-10 16:28:50|4233.25|4232.85|4233.5|4233.1|4233.5|4233.1|4233.25|4232.85|360
1620664140000|2021-05-10 16:29:00|4233.37|4232.97|4232.75|4232.35|4233.37|4232.97|4232.75|4232.35|900
1620664150000|2021-05-10 16:29:10|4231.25|4230.85|4231.75|4231.35|4231.75|4231.35|4231|4230.6|4553
1620664160000|2021-05-10 16:29:20|4232|4231.6|4232|4231.6|4232|4231.6|4231.75|4231.35|1207
1620664170000|2021-05-10 16:29:30|4231.87|4231.47|4231.25|4230.85|4231.87|4231.47|4231.25|4230.85|1344
1620664180000|2021-05-10 16:29:40|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|254
1620664190000|2021-05-10 16:29:50|4231.75|4231.35|4231.5|4231.1|4231.75|4231.35|4231.5|4231.1|283
1620664200000|2021-05-10 16:30:00|4231.25|4230.85|4231.5|4231.1|4231.75|4231.35|4231.25|4230.85|406
1620664210000|2021-05-10 16:30:10|4231.75|4231.35|4231|4230.6|4231.75|4231.35|4230.75|4230.35|1164
1620664220000|2021-05-10 16:30:20|4231.25|4230.85|4231.75|4231.35|4231.75|4231.35|4231.25|4230.85|540
1620664230000|2021-05-10 16:30:30|4231.5|4231.1|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|595
1620664240000|2021-05-10 16:30:40|4231.5|4231.1|4231.5|4231.1|4231.75|4231.35|4231.25|4230.85|312
1620664250000|2021-05-10 16:30:50|4231.75|4231.35|4231.75|4231.35|4231.75|4231.35|4231.5|4231.1|353
1620664260000|2021-05-10 16:31:00|4231.87|4231.47|4232|4231.6|4232|4231.6|4231.75|4231.35|572
1620664270000|2021-05-10 16:31:10|4232.25|4231.85|4232.25|4231.85|4232.25|4231.85|4232|4231.6|344
1620664280000|2021-05-10 16:31:20|||||||||278
1620664290000|2021-05-10 16:31:30|4232|4231.6|4232|4231.6|4232|4231.6|4231.75|4231.35|404
1620664300000|2021-05-10 16:31:40|4231.75|4231.35|4231.75|4231.35|4231.87|4231.47|4231.5|4231.1|287
1620664310000|2021-05-10 16:31:50|4231.62|4231.22|4231.5|4231.1|4232|4231.6|4231.5|4231.1|268
1620664320000|2021-05-10 16:32:00|4231.75|4231.35|4231.75|4231.35|4231.75|4231.35|4231.5|4231.1|330
1620664330000|2021-05-10 16:32:10|4231.62|4231.22|4231.5|4231.1|4231.75|4231.35|4231.5|4231.1|112
1620664340000|2021-05-10 16:32:20|4231.75|4231.35|4231.25|4230.85|4231.75|4231.35|4231.25|4230.85|208
1620664350000|2021-05-10 16:32:30|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231.25|4230.85|196
1620664360000|2021-05-10 16:32:40|4231.37|4230.97|4231.5|4231.1|4231.5|4231.1|4231.25|4230.85|323
1620664370000|2021-05-10 16:32:50|4231.37|4230.97|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|150
1620664380000|2021-05-10 16:33:00|4231|4230.6|4231|4230.6|4231.12|4230.72|4231|4230.6|171
1620664390000|2021-05-10 16:33:10|4230.87|4230.47|4231.25|4230.85|4231.25|4230.85|4230.75|4230.35|261
1620664400000|2021-05-10 16:33:20|4231.12|4230.72|4231.25|4230.85|4231.25|4230.85|4231|4230.6|277
1620664410000|2021-05-10 16:33:30|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4231|4230.6|132
1620664420000|2021-05-10 16:33:40|4231.12|4230.72|4231.37|4230.97|4231.5|4231.1|4231|4230.6|85
1620664430000|2021-05-10 16:33:50|4231.25|4230.85|4231.25|4230.85|4231.25|4230.85|4231.25|4230.85|110
1620664440000|2021-05-10 16:34:00|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4231|4230.6|150
1620664450000|2021-05-10 16:34:10|||||||||54
1620664460000|2021-05-10 16:34:20|4231.25|4230.85|4231.25|4230.85|4231.25|4230.85|4231.25|4230.85|164
1620664470000|2021-05-10 16:34:30|4231.5|4231.1|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|203
1620664480000|2021-05-10 16:34:40|4231|4230.6|4231|4230.6|4231.25|4230.85|4231|4230.6|194
1620664490000|2021-05-10 16:34:50|4231.12|4230.72|4231|4230.6|4231.12|4230.72|4231|4230.6|217
1620664500000|2021-05-10 16:35:00|4231.25|4230.85|4230.75|4230.35|4231.25|4230.85|4230.75|4230.35|236
1620664510000|2021-05-10 16:35:10|4231|4230.6|4231|4230.6|4231|4230.6|4231|4230.6|143
1620664520000|2021-05-10 16:35:20|4231.12|4230.72|4231.5|4231.1|4231.5|4231.1|4231.12|4230.72|219
1620664530000|2021-05-10 16:35:30|4231.37|4230.97|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|111
1620664540000|2021-05-10 16:35:40|4231.5|4231.1|4231.25|4230.85|4231.5|4231.1|4231.25|4230.85|73
1620664550000|2021-05-10 16:35:50|4231.37|4230.97|4231.25|4230.85|4231.37|4230.97|4231.25|4230.85|70
1620664560000|2021-05-10 16:36:00|4231.5|4231.1|4231.5|4231.1|4231.5|4231.1|4231.37|4230.97|133
1620664570000|2021-05-10 16:36:10|4231.62|4231.22|4231.75|4231.35|4231.75|4231.35|4231.62|4231.22|164
1620664580000|2021-05-10 16:36:20|||||||||30
1620664590000|2021-05-10 16:36:30|4232|4231.6|4232|4231.6|4232|4231.6|4231.75|4231.35|366
1620664600000|2021-05-10 16:36:40|4231.75|4231.35|4231.75|4231.35|4232|4231.6|4231.75|4231.35|195
1620664610000|2021-05-10 16:36:50|4231.62|4231.22|4231.75|4231.35|4231.75|4231.35|4231.62|4231.22|139
1620664620000|2021-05-10 16:37:00|4231.5|4231.1|4232.25|4231.85|4232.25|4231.85|4231.5|4231.1|235
1620664630000|2021-05-10 16:37:10|4232|4231.6|4232.25|4231.85|4232.25|4231.85|4232|4231.6|276
1620664640000|2021-05-10 16:37:20|4232|4231.6|4231.75|4231.35|4232|4231.6|4231.75|4231.35|96
1620664650000|2021-05-10 16:37:30|4231.62|4231.22|4231.75|4231.35|4231.75|4231.35|4231.5|4231.1|223
1620664660000|2021-05-10 16:37:40|4231.62|4231.22|4231.75|4231.35|4231.75|4231.35|4231.5|4231.1|221
1620664670000|2021-05-10 16:37:50|4231.62|4231.22|4231.75|4231.35|4231.75|4231.35|4231.5|4231.1|49
1620664680000|2021-05-10 16:38:00|4231.5|4231.1|4231.5|4231.1|4231.75|4231.35|4231.5|4231.1|380
1620664690000|2021-05-10 16:38:10|4231.37|4230.97|4231.25|4230.85|4231.37|4230.97|4231|4230.6|263
1620664700000|2021-05-10 16:38:20|4231.12|4230.72|4231|4230.6|4231.25|4230.85|4231|4230.6|215
1620664710000|2021-05-10 16:38:30|4230.75|4230.35|4231|4230.6|4231|4230.6|4230.75|4230.35|150
1620664720000|2021-05-10 16:38:40|4230.75|4230.35|4230.87|4230.47|4231|4230.6|4230.75|4230.35|175
1620664730000|2021-05-10 16:38:50|4230.75|4230.35|4230.5|4230.1|4231|4230.6|4230.5|4230.1|324
1620664740000|2021-05-10 16:39:00|4230.75|4230.35|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|305
1620664750000|2021-05-10 16:39:10|4230.62|4230.22|4230.75|4230.35|4230.75|4230.35|4230.5|4230.1|123
1620664760000|2021-05-10 16:39:20|4230.87|4230.47|4231.25|4230.85|4231.25|4230.85|4230.87|4230.47|318
1620664770000|2021-05-10 16:39:30|4231.12|4230.72|4231.25|4230.85|4231.25|4230.85|4231|4230.6|163
1620664780000|2021-05-10 16:39:40|4231|4230.6|4231.25|4230.85|4231.25|4230.85|4231|4230.6|141
1620664790000|2021-05-10 16:39:50|4231|4230.6|4231|4230.6|4231.25|4230.85|4231|4230.6|98
1620664800000|2021-05-10 16:40:00|4231.15|4230.75|4231.15|4230.75|4231.4|4231|4231.15|4230.75|203
1620664810000|2021-05-10 16:40:10|4231.27|4230.87|4231.4|4231|4231.4|4231|4231.27|4230.87|61
1620664820000|2021-05-10 16:40:20|||||||||60
1620664830000|2021-05-10 16:40:30|4231.65|4231.25|4231.65|4231.25|4231.65|4231.25|4231.4|4231|190
1620664840000|2021-05-10 16:40:40|4231.52|4231.12|4231.4|4231|4231.52|4231.12|4231.4|4231|136
1620664850000|2021-05-10 16:40:50|4231.27|4230.87|4231.15|4230.75|4231.4|4231|4231.15|4230.75|126
1620664860000|2021-05-10 16:41:00|4231.27|4230.87|4231.4|4231|4231.4|4231|4231.15|4230.75|174
1620664870000|2021-05-10 16:41:10|4231.27|4230.87|4231.15|4230.75|4231.27|4230.87|4231.15|4230.75|25
1620664880000|2021-05-10 16:41:20|4230.9|4230.5|4230.65|4230.25|4230.9|4230.5|4230.65|4230.25|207
1620664890000|2021-05-10 16:41:30|4230.4|4230|4230.15|4229.75|4230.65|4230.25|4230.15|4229.75|533
1620664900000|2021-05-10 16:41:40|4230.4|4230|4230.15|4229.75|4230.4|4230|4229.9|4229.5|630
1620664910000|2021-05-10 16:41:50|4229.9|4229.5|4229.65|4229.25|4229.9|4229.5|4229.15|4228.75|1075
1620664920000|2021-05-10 16:42:00|4229.4|4229|4229.4|4229|4229.65|4229.25|4229.4|4229|218
1620664930000|2021-05-10 16:42:10|4229.65|4229.25|4229.4|4229|4229.65|4229.25|4229.4|4229|279
1620664940000|2021-05-10 16:42:20|4229.65|4229.25|4229.9|4229.5|4229.9|4229.5|4229.65|4229.25|205
1620664950000|2021-05-10 16:42:30|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|20
1620664960000|2021-05-10 16:42:40|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.77|4229.37|171
1620664970000|2021-05-10 16:42:50|4229.9|4229.5|4229.9|4229.5|4229.9|4229.5|4229.65|4229.25|92
1620664980000|2021-05-10 16:43:00|4230.15|4229.75|4230.15|4229.75|4230.27|4229.87|4230.15|4229.75|127
1620664990000|2021-05-10 16:43:10|4229.9|4229.5|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|114
1620665000000|2021-05-10 16:43:20|4230.02|4229.62|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|105
1620665010000|2021-05-10 16:43:30|4229.77|4229.37|4230.15|4229.75|4230.4|4230|4229.77|4229.37|248
1620665020000|2021-05-10 16:43:40|4229.9|4229.5|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|99
1620665030000|2021-05-10 16:43:50|4230.02|4229.62|4230.02|4229.62|4230.15|4229.75|4229.9|4229.5|79
1620665040000|2021-05-10 16:44:00|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.77|4229.37|202
1620665050000|2021-05-10 16:44:10|4230.02|4229.62|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|22
1620665060000|2021-05-10 16:44:20|4230.15|4229.75|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|81
1620665070000|2021-05-10 16:44:30|4229.65|4229.25|4229.9|4229.5|4229.9|4229.5|4229.65|4229.25|284
1620665080000|2021-05-10 16:44:40|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|145
1620665090000|2021-05-10 16:44:50|4229.77|4229.37|4229.9|4229.5|4229.9|4229.5|4229.65|4229.25|118
1620665100000|2021-05-10 16:45:00|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|187
1620665110000|2021-05-10 16:45:10|4229.52|4229.12|4228.9|4228.5|4229.52|4229.12|4228.9|4228.5|705
1620665120000|2021-05-10 16:45:20|4229.15|4228.75|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|202
1620665130000|2021-05-10 16:45:30|4229.15|4228.75|4229.15|4228.75|4229.27|4228.87|4229.15|4228.75|239
1620665140000|2021-05-10 16:45:40|4228.9|4228.5|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|194
1620665150000|2021-05-10 16:45:50|||||||||105
1620665160000|2021-05-10 16:46:00|4229.4|4229|4229.4|4229|4229.65|4229.25|4229.15|4228.75|208
1620665170000|2021-05-10 16:46:10|4229.65|4229.25|4229.65|4229.25|4229.9|4229.5|4229.4|4229|343
1620665180000|2021-05-10 16:46:20|4229.77|4229.37|4230.15|4229.75|4230.4|4230|4229.65|4229.25|485
1620665190000|2021-05-10 16:46:30|4230.27|4229.87|4230.4|4230|4230.4|4230|4230.27|4229.87|195
1620665200000|2021-05-10 16:46:40|4230.27|4229.87|4230.15|4229.75|4230.4|4230|4230.15|4229.75|212
1620665210000|2021-05-10 16:46:50|4230.02|4229.62|4229.9|4229.5|4230.02|4229.62|4229.9|4229.5|69
1620665220000|2021-05-10 16:47:00|4229.65|4229.25|4229.9|4229.5|4229.9|4229.5|4229.65|4229.25|338
1620665230000|2021-05-10 16:47:10|4229.77|4229.37|4229.4|4229|4229.9|4229.5|4229.4|4229|293
1620665240000|2021-05-10 16:47:20|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|4229.4|4229|256
1620665250000|2021-05-10 16:47:30|4229.9|4229.5|4229.9|4229.5|4229.9|4229.5|4229.9|4229.5|57
1620665260000|2021-05-10 16:47:40|4229.77|4229.37|4229.9|4229.5|4229.9|4229.5|4229.77|4229.37|177
1620665270000|2021-05-10 16:47:50|||||||||28
1620665280000|2021-05-10 16:48:00|4230.02|4229.62|4230.15|4229.75|4230.4|4230|4230.02|4229.62|214
1620665290000|2021-05-10 16:48:10|4230.27|4229.87|4230.15|4229.75|4230.4|4230|4230.15|4229.75|180
1620665300000|2021-05-10 16:48:20|4230.4|4230|4230.4|4230|4230.4|4230|4230.4|4230|46
1620665310000|2021-05-10 16:48:30|||||||||86
1620665320000|2021-05-10 16:48:40|4230.52|4230.12|4230.4|4230|4230.65|4230.25|4230.27|4229.87|489
1620665330000|2021-05-10 16:48:50|4230.15|4229.75|4229.9|4229.5|4230.15|4229.75|4229.65|4229.25|286
1620665340000|2021-05-10 16:49:00|4229.65|4229.25|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|67
1620665350000|2021-05-10 16:49:10|4229.77|4229.37|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|179
1620665360000|2021-05-10 16:49:20|4229.9|4229.5|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|56
1620665370000|2021-05-10 16:49:30|4229.9|4229.5|4229.77|4229.37|4229.9|4229.5|4229.65|4229.25|175
1620665380000|2021-05-10 16:49:40|4229.65|4229.25|4229.15|4228.75|4229.9|4229.5|4229.15|4228.75|476
1620665390000|2021-05-10 16:49:50|4229.27|4228.87|4229.15|4228.75|4229.27|4228.87|4229.15|4228.75|49
1620665400000|2021-05-10 16:50:00|4229.4|4229|4229.15|4228.75|4229.4|4229|4229.15|4228.75|140
1620665410000|2021-05-10 16:50:10|4229.4|4229|4229.4|4229|4229.4|4229|4229.15|4228.75|127
1620665420000|2021-05-10 16:50:20|4229.15|4228.75|4229.15|4228.75|4229.4|4229|4229.15|4228.75|248
1620665430000|2021-05-10 16:50:30|4229.4|4229|4229.15|4228.75|4229.4|4229|4228.9|4228.5|158
1620665440000|2021-05-10 16:50:40|4229.27|4228.87|4229.4|4229|4229.4|4229|4229.15|4228.75|163
1620665450000|2021-05-10 16:50:50|||||||||53
1620665460000|2021-05-10 16:51:00|4229.52|4229.12|4229.52|4229.12|4229.65|4229.25|4229.4|4229|201
1620665470000|2021-05-10 16:51:10|4229.65|4229.25|4229.9|4229.5|4229.9|4229.5|4229.4|4229|127
1620665480000|2021-05-10 16:51:20|4229.77|4229.37|4230.15|4229.75|4230.15|4229.75|4229.65|4229.25|239
1620665490000|2021-05-10 16:51:30|4230.02|4229.62|4229.9|4229.5|4230.02|4229.62|4229.65|4229.25|108
1620665500000|2021-05-10 16:51:40|4230.02|4229.62|4229.9|4229.5|4230.02|4229.62|4229.9|4229.5|45
1620665510000|2021-05-10 16:51:50|4230.15|4229.75|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|10
1620665520000|2021-05-10 16:52:00|4229.65|4229.25|4230.15|4229.75|4230.15|4229.75|4229.65|4229.25|498
1620665530000|2021-05-10 16:52:10|4229.9|4229.5|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|171
1620665540000|2021-05-10 16:52:20|4230.02|4229.62|4230.4|4230|4230.4|4230|4229.9|4229.5|358
1620665550000|2021-05-10 16:52:30|4230.65|4230.25|4230.4|4230|4230.77|4230.37|4230.4|4230|595
1620665560000|2021-05-10 16:52:40|4230.52|4230.12|4230.4|4230|4230.52|4230.12|4230.4|4230|153
1620665570000|2021-05-10 16:52:50|4230.65|4230.25|4230.65|4230.25|4230.65|4230.25|4230.65|4230.25|85
1620665580000|2021-05-10 16:53:00|4230.77|4230.37|4230.9|4230.5|4230.9|4230.5|4230.65|4230.25|496
1620665590000|2021-05-10 16:53:10|4230.65|4230.25|4230.4|4230|4230.65|4230.25|4230.4|4230|280
1620665600000|2021-05-10 16:53:20|4230.52|4230.12|4230.4|4230|4230.52|4230.12|4230.4|4230|115
1620665610000|2021-05-10 16:53:30|4230.15|4229.75|4230.15|4229.75|4230.15|4229.75|4230.15|4229.75|132
1620665620000|2021-05-10 16:53:40|4230.27|4229.87|4229.9|4229.5|4230.4|4230|4229.9|4229.5|321
1620665630000|2021-05-10 16:53:50|4229.77|4229.37|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|192
1620665640000|2021-05-10 16:54:00|4229.4|4229|4229.4|4229|4229.4|4229|4229.4|4229|284
1620665650000|2021-05-10 16:54:10|4229.52|4229.12|4229.4|4229|4229.65|4229.25|4229.4|4229|174
1620665660000|2021-05-10 16:54:20|4229.27|4228.87|4229.4|4229|4229.4|4229|4229.27|4228.87|338
1620665670000|2021-05-10 16:54:30|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|63
1620665680000|2021-05-10 16:54:40|4229.4|4229|4229.15|4228.75|4229.4|4229|4229.15|4228.75|153
1620665690000|2021-05-10 16:54:50|4229.4|4229|4228.9|4228.5|4229.4|4229|4228.9|4228.5|188
1620665700000|2021-05-10 16:55:00|4228.77|4228.37|4229.15|4228.75|4229.4|4229|4228.77|4228.37|469
1620665710000|2021-05-10 16:55:10|4229.4|4229|4229.4|4229|4229.4|4229|4229.4|4229|175
1620665720000|2021-05-10 16:55:20|4229.27|4228.87|4229.4|4229|4229.4|4229|4229.15|4228.75|137
1620665730000|2021-05-10 16:55:30|4229.27|4228.87|4229.15|4228.75|4229.4|4229|4229.15|4228.75|132
1620665740000|2021-05-10 16:55:40|4229.27|4228.87|4229.15|4228.75|4229.27|4228.87|4229.15|4228.75|126
1620665750000|2021-05-10 16:55:50|4229.02|4228.62|4228.9|4228.5|4229.02|4228.62|4228.9|4228.5|290
1620665760000|2021-05-10 16:56:00|4228.65|4228.25|4228.4|4228|4228.65|4228.25|4228.4|4228|956
1620665770000|2021-05-10 16:56:10|4228.65|4228.25|4229.15|4228.75|4229.15|4228.75|4228.4|4228|415
1620665780000|2021-05-10 16:56:20|4229.4|4229|4228.65|4228.25|4229.4|4229|4228.4|4228|500
1620665790000|2021-05-10 16:56:30|4228.4|4228|4228.4|4228|4228.65|4228.25|4228.4|4228|156
1620665800000|2021-05-10 16:56:40|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|126
1620665810000|2021-05-10 16:56:50|4228.15|4227.75|4228.4|4228|4228.4|4228|4228.15|4227.75|175
1620665820000|2021-05-10 16:57:00|4228.15|4227.75|4228.4|4228|4228.4|4228|4228.15|4227.75|226
1620665830000|2021-05-10 16:57:10|4228.15|4227.75|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|307
1620665840000|2021-05-10 16:57:20|4228.15|4227.75|4228.4|4228|4228.65|4228.25|4228.15|4227.75|383
1620665850000|2021-05-10 16:57:30|4228.65|4228.25|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|175
1620665860000|2021-05-10 16:57:40|4228.77|4228.37|4228.9|4228.5|4228.9|4228.5|4228.77|4228.37|126
1620665870000|2021-05-10 16:57:50|4229.15|4228.75|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|180
1620665880000|2021-05-10 16:58:00|4228.77|4228.37|4228.9|4228.5|4229.02|4228.62|4228.65|4228.25|201
1620665890000|2021-05-10 16:58:10|4229.15|4228.75|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|180
1620665900000|2021-05-10 16:58:20|4229.15|4228.75|4228.52|4228.12|4229.15|4228.75|4228.4|4228|162
1620665910000|2021-05-10 16:58:30|4228.4|4228|4228.65|4228.25|4228.65|4228.25|4228.4|4228|166
1620665920000|2021-05-10 16:58:40|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|198
1620665930000|2021-05-10 16:58:50|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|129
1620665940000|2021-05-10 16:59:00|4228.15|4227.75|4228.15|4227.75|4228.27|4227.87|4227.9|4227.5|262
1620665950000|2021-05-10 16:59:10|4227.9|4227.5|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|569
1620665960000|2021-05-10 16:59:20|4227.9|4227.5|4228.4|4228|4228.4|4228|4227.9|4227.5|195
1620665970000|2021-05-10 16:59:30|4228.65|4228.25|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|331
1620665980000|2021-05-10 16:59:40|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|124
1620665990000|2021-05-10 16:59:50|4228.15|4227.75|4228.15|4227.75|4228.4|4228|4228.15|4227.75|181
1620666000000|2021-05-10 17:00:00|4228.4|4228|4228.15|4227.75|4228.4|4228|4228.15|4227.75|313
1620666010000|2021-05-10 17:00:10|4228.4|4228|4228.4|4228|4228.4|4228|4228.15|4227.75|126
1620666020000|2021-05-10 17:00:20|4228.27|4227.87|4228.9|4228.5|4228.9|4228.5|4228.15|4227.75|236
1620666030000|2021-05-10 17:00:30|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|130
1620666040000|2021-05-10 17:00:40|4228.9|4228.5|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|272
1620666050000|2021-05-10 17:00:50|4228.9|4228.5|4229.15|4228.75|4229.4|4229|4228.9|4228.5|225
1620666060000|2021-05-10 17:01:00|4229.4|4229|4228.65|4228.25|4229.4|4229|4228.65|4228.25|197
1620666070000|2021-05-10 17:01:10|4228.4|4228|4228.15|4227.75|4228.65|4228.25|4228.15|4227.75|393
1620666080000|2021-05-10 17:01:20|4227.9|4227.5|4227.4|4227|4227.9|4227.5|4227.15|4226.75|819
1620666090000|2021-05-10 17:01:30|4227.15|4226.75|4226.9|4226.5|4227.15|4226.75|4226.9|4226.5|1012
1620666100000|2021-05-10 17:01:40|4226.65|4226.25|4227.15|4226.75|4227.4|4227|4226.65|4226.25|1827
1620666110000|2021-05-10 17:01:50|4226.9|4226.5|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|826
1620666120000|2021-05-10 17:02:00|4227.15|4226.75|4227.15|4226.75|4227.15|4226.75|4226.4|4226|484
1620666130000|2021-05-10 17:02:10|4227.27|4226.87|4227.65|4227.25|4227.9|4227.5|4227.27|4226.87|563
1620666140000|2021-05-10 17:02:20|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|229
1620666150000|2021-05-10 17:02:30|4227.77|4227.37|4227.9|4227.5|4227.9|4227.5|4227.77|4227.37|343
1620666160000|2021-05-10 17:02:40|4227.65|4227.25|4227.65|4227.25|4227.9|4227.5|4227.4|4227|181
1620666170000|2021-05-10 17:02:50|4227.4|4227|4227.65|4227.25|4227.9|4227.5|4227.4|4227|296
1620666180000|2021-05-10 17:03:00|4227.4|4227|4227.9|4227.5|4227.9|4227.5|4227.4|4227|212
1620666190000|2021-05-10 17:03:10|4227.65|4227.25|4227.65|4227.25|4227.65|4227.25|4227.4|4227|171
1620666200000|2021-05-10 17:03:20|4227.9|4227.5|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|205
1620666210000|2021-05-10 17:03:30|4227.52|4227.12|4227.4|4227|4227.65|4227.25|4227.4|4227|289
1620666220000|2021-05-10 17:03:40|4227.52|4227.12|4227.65|4227.25|4227.9|4227.5|4227.4|4227|213
1620666230000|2021-05-10 17:03:50|||||||||74
1620666240000|2021-05-10 17:04:00|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|198
1620666250000|2021-05-10 17:04:10|4228.15|4227.75|4228.4|4228|4228.65|4228.25|4228.15|4227.75|236
1620666260000|2021-05-10 17:04:20|4228.52|4228.12|4228.65|4228.25|4228.65|4228.25|4228.4|4228|109
1620666270000|2021-05-10 17:04:30|4228.4|4228|4228.4|4228|4228.52|4228.12|4228.15|4227.75|437
1620666280000|2021-05-10 17:04:40|4228.65|4228.25|4228.4|4228|4228.65|4228.25|4228.4|4228|114
1620666290000|2021-05-10 17:04:50|4228.65|4228.25|4228.4|4228|4228.65|4228.25|4228.4|4228|141
1620666300000|2021-05-10 17:05:00|4228.15|4227.75|4228.15|4227.75|4228.4|4228|4228.15|4227.75|499
1620666310000|2021-05-10 17:05:10|4228.27|4227.87|4228.15|4227.75|4228.27|4227.87|4227.9|4227.5|311
1620666320000|2021-05-10 17:05:20|||||||||213
1620666330000|2021-05-10 17:05:30|4227.9|4227.5|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|326
1620666340000|2021-05-10 17:05:40|4227.9|4227.5|4227.9|4227.5|4227.9|4227.5|4227.9|4227.5|199
1620666350000|2021-05-10 17:05:50|4227.77|4227.37|4227.65|4227.25|4227.77|4227.37|4227.65|4227.25|393
1620666360000|2021-05-10 17:06:00|4227.4|4227|4227.4|4227|4227.65|4227.25|4227.4|4227|386
1620666370000|2021-05-10 17:06:10|4227.52|4227.12|4227.4|4227|4227.65|4227.25|4227.4|4227|99
1620666380000|2021-05-10 17:06:20|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.4|4227|62
1620666390000|2021-05-10 17:06:30|4227.52|4227.12|4227.15|4226.75|4227.52|4227.12|4227.15|4226.75|239
1620666400000|2021-05-10 17:06:40|4226.9|4226.5|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|488
1620666410000|2021-05-10 17:06:50|4226.65|4226.25|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|239
1620666420000|2021-05-10 17:07:00|4227.15|4226.75|4226.9|4226.5|4227.15|4226.75|4226.9|4226.5|161
1620666430000|2021-05-10 17:07:10|4227.15|4226.75|4227.15|4226.75|4227.27|4226.87|4227.15|4226.75|190
1620666440000|2021-05-10 17:07:20|4227.4|4227|4227.15|4226.75|4227.4|4227|4227.15|4226.75|236
1620666450000|2021-05-10 17:07:30|4227.4|4227|4227.4|4227|4227.4|4227|4227.15|4226.75|151
1620666460000|2021-05-10 17:07:40|||||||||93
1620666470000|2021-05-10 17:07:50|4227.52|4227.12|4227.65|4227.25|4227.65|4227.25|4227.52|4227.12|130
1620666480000|2021-05-10 17:08:00|||||||||74
1620666490000|2021-05-10 17:08:10|4227.52|4227.12|4227.4|4227|4227.65|4227.25|4227.4|4227|122
1620666500000|2021-05-10 17:08:20|4227.15|4226.75|4227.4|4227|4227.4|4227|4227.15|4226.75|60
1620666510000|2021-05-10 17:08:30|4227.52|4227.12|4227.65|4227.25|4227.65|4227.25|4227.4|4227|237
1620666520000|2021-05-10 17:08:40|4227.77|4227.37|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|165
1620666530000|2021-05-10 17:08:50|4227.77|4227.37|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|124
1620666540000|2021-05-10 17:09:00|4227.77|4227.37|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|180
1620666550000|2021-05-10 17:09:10|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|155
1620666560000|2021-05-10 17:09:20|4228.02|4227.62|4228.15|4227.75|4228.4|4228|4227.9|4227.5|284
1620666570000|2021-05-10 17:09:30|4228.27|4227.87|4228.4|4228|4228.4|4228|4228.27|4227.87|110
1620666580000|2021-05-10 17:09:40|4228.15|4227.75|4228.15|4227.75|4228.15|4227.75|4228.15|4227.75|81
1620666590000|2021-05-10 17:09:50|4228.27|4227.87|4228.4|4228|4228.4|4228|4228.15|4227.75|365
1620666600000|2021-05-10 17:10:00|4228.15|4227.75|4228.4|4228|4228.4|4228|4228.15|4227.75|136
1620666610000|2021-05-10 17:10:10|4228.65|4228.25|4228.4|4228|4228.65|4228.25|4228.4|4228|223
1620666620000|2021-05-10 17:10:20|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|64
1620666630000|2021-05-10 17:10:30|4228.15|4227.75|4227.65|4227.25|4228.4|4228|4227.52|4227.12|511
1620666640000|2021-05-10 17:10:40|||||||||172
1620666650000|2021-05-10 17:10:50|||||||||385
1620666660000|2021-05-10 17:11:00|4227.4|4227|4227.9|4227.5|4227.9|4227.5|4227.4|4227|479
1620666670000|2021-05-10 17:11:10|4227.65|4227.25|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|173
1620666680000|2021-05-10 17:11:20|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|496
1620666690000|2021-05-10 17:11:30|4228.15|4227.75|4228.02|4227.62|4228.15|4227.75|4228.02|4227.62|252
1620666700000|2021-05-10 17:11:40|4228.15|4227.75|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|386
1620666710000|2021-05-10 17:11:50|4228.27|4227.87|4228.27|4227.87|4228.27|4227.87|4228.27|4227.87|34
1620666720000|2021-05-10 17:12:00|4228.4|4228|4228.4|4228|4228.65|4228.25|4228.15|4227.75|455
1620666730000|2021-05-10 17:12:10|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|173
1620666740000|2021-05-10 17:12:20|4228.52|4228.12|4228.65|4228.25|4228.65|4228.25|4228.52|4228.12|338
1620666750000|2021-05-10 17:12:30|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|235
1620666760000|2021-05-10 17:12:40|||||||||532
1620666770000|2021-05-10 17:12:50|4228.77|4228.37|4228.65|4228.25|4228.77|4228.37|4228.65|4228.25|177
1620666780000|2021-05-10 17:13:00|4228.77|4228.37|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|281
1620666790000|2021-05-10 17:13:10|||||||||32
1620666800000|2021-05-10 17:13:20|4228.77|4228.37|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|200
1620666810000|2021-05-10 17:13:30|4228.9|4228.5|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|91
1620666820000|2021-05-10 17:13:40|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|206
1620666830000|2021-05-10 17:13:50|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|111
1620666840000|2021-05-10 17:14:00|4228.9|4228.5|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|363
1620666850000|2021-05-10 17:14:10|4229.02|4228.62|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|128
1620666860000|2021-05-10 17:14:20|4229.02|4228.62|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|134
1620666870000|2021-05-10 17:14:30|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|178
1620666880000|2021-05-10 17:14:40|4229.02|4228.62|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|93
1620666890000|2021-05-10 17:14:50|4229.15|4228.75|4229.15|4228.75|4229.4|4229|4229.15|4228.75|280
1620666900000|2021-05-10 17:15:00|4229.02|4228.62|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|164
1620666910000|2021-05-10 17:15:10|4228.65|4228.25|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|127
1620666920000|2021-05-10 17:15:20|4228.52|4228.12|4228.65|4228.25|4228.65|4228.25|4228.4|4228|187
1620666930000|2021-05-10 17:15:30|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.77|4228.37|115
1620666940000|2021-05-10 17:15:40|4228.77|4228.37|4229.15|4228.75|4229.15|4228.75|4228.77|4228.37|340
1620666950000|2021-05-10 17:15:50|4229.4|4229|4229.65|4229.25|4229.65|4229.25|4229.15|4228.75|603
1620666960000|2021-05-10 17:16:00|4229.9|4229.5|4229.4|4229|4229.9|4229.5|4229.4|4229|611
1620666970000|2021-05-10 17:16:10|4229.15|4228.75|4229.4|4229|4229.65|4229.25|4229.15|4228.75|368
1620666980000|2021-05-10 17:16:20|4229.65|4229.25|4229.4|4229|4229.65|4229.25|4229.4|4229|73
1620666990000|2021-05-10 17:16:30|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|135
1620667000000|2021-05-10 17:16:40|4229.27|4228.87|4229.15|4228.75|4229.4|4229|4229.15|4228.75|162
1620667010000|2021-05-10 17:16:50|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|126
1620667020000|2021-05-10 17:17:00|4228.65|4228.25|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|185
1620667030000|2021-05-10 17:17:10|4228.77|4228.37|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|234
1620667040000|2021-05-10 17:17:20|4228.77|4228.37|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|83
1620667050000|2021-05-10 17:17:30|4228.4|4228|4228.4|4228|4228.52|4228.12|4228.4|4228|322
1620667060000|2021-05-10 17:17:40|4228.52|4228.12|4228.4|4228|4228.52|4228.12|4228.4|4228|125
1620667070000|2021-05-10 17:17:50|4228.52|4228.12|4228.65|4228.25|4228.65|4228.25|4228.4|4228|247
1620667080000|2021-05-10 17:18:00|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|198
1620667090000|2021-05-10 17:18:10|4228.65|4228.25|4228.4|4228|4228.65|4228.25|4228.4|4228|280
1620667100000|2021-05-10 17:18:20|||||||||6
1620667110000|2021-05-10 17:18:30|4228.65|4228.25|4228.15|4227.75|4228.65|4228.25|4228.15|4227.75|283
1620667120000|2021-05-10 17:18:40|4228.02|4227.62|4226.9|4226.5|4228.02|4227.62|4226.9|4226.5|815
1620667130000|2021-05-10 17:18:50|4226.65|4226.25|4227.4|4227|4227.4|4227|4226.65|4226.25|755
1620667140000|2021-05-10 17:19:00|4227.27|4226.87|4227.15|4226.75|4227.65|4227.25|4227.15|4226.75|355
1620667150000|2021-05-10 17:19:10|4226.9|4226.5|4227.15|4226.75|4227.15|4226.75|4226.9|4226.5|92
1620667160000|2021-05-10 17:19:20|4227.27|4226.87|4227.4|4227|4227.65|4227.25|4227.15|4226.75|306
1620667170000|2021-05-10 17:19:30|4227.15|4226.75|4227.15|4226.75|4227.15|4226.75|4226.9|4226.5|192
1620667180000|2021-05-10 17:19:40|4227.4|4227|4227.65|4227.25|4227.65|4227.25|4227.4|4227|206
1620667190000|2021-05-10 17:19:50|4227.77|4227.37|4228.02|4227.62|4228.15|4227.75|4227.65|4227.25|241
1620667200000|2021-05-10 17:20:00|4227.9|4227.5|4228.65|4228.25|4228.77|4228.37|4227.9|4227.5|683
1620667210000|2021-05-10 17:20:10|4228.52|4228.12|4228.9|4228.5|4228.9|4228.5|4228.4|4228|245
1620667220000|2021-05-10 17:20:20|4229.02|4228.62|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|459
1620667230000|2021-05-10 17:20:30|4229.15|4228.75|4229.4|4229|4229.4|4229|4229.15|4228.75|122
1620667240000|2021-05-10 17:20:40|4229.65|4229.25|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|661
1620667250000|2021-05-10 17:20:50|4229.52|4229.12|4229.4|4229|4229.65|4229.25|4229.4|4229|414
1620667260000|2021-05-10 17:21:00|4229.27|4228.87|4229.15|4228.75|4229.27|4228.87|4229.15|4228.75|230
1620667270000|2021-05-10 17:21:10|4229.27|4228.87|4229.15|4228.75|4229.4|4229|4229.15|4228.75|359
1620667280000|2021-05-10 17:21:20|4229.27|4228.87|4228.9|4228.5|4229.4|4229|4228.9|4228.5|305
1620667290000|2021-05-10 17:21:30|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|95
1620667300000|2021-05-10 17:21:40|4229.4|4229|4229.65|4229.25|4229.65|4229.25|4229.4|4229|250
1620667310000|2021-05-10 17:21:50|4229.9|4229.5|4229.9|4229.5|4229.9|4229.5|4229.65|4229.25|142
1620667320000|2021-05-10 17:22:00|4229.77|4229.37|4229.9|4229.5|4230.15|4229.75|4229.65|4229.25|484
1620667330000|2021-05-10 17:22:10|4230.15|4229.75|4229.4|4229|4230.15|4229.75|4229.4|4229|186
1620667340000|2021-05-10 17:22:20|4229.52|4229.12|4229.52|4229.12|4229.65|4229.25|4229.4|4229|116
1620667350000|2021-05-10 17:22:30|4229.65|4229.25|4229.52|4229.12|4229.65|4229.25|4229.4|4229|162
1620667360000|2021-05-10 17:22:40|4229.4|4229|4229.4|4229|4229.4|4229|4229.15|4228.75|83
1620667370000|2021-05-10 17:22:50|4229.27|4228.87|4229.4|4229|4229.4|4229|4229.15|4228.75|70
1620667380000|2021-05-10 17:23:00|4229.27|4228.87|4229.4|4229|4229.4|4229|4229.27|4228.87|127
1620667390000|2021-05-10 17:23:10|4229.65|4229.25|4229.65|4229.25|4229.65|4229.25|4229.4|4229|275
1620667400000|2021-05-10 17:23:20|||||||||113
1620667410000|2021-05-10 17:23:30|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.65|4229.25|272
1620667420000|2021-05-10 17:23:40|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|151
1620667430000|2021-05-10 17:23:50|4229.9|4229.5|4229.65|4229.25|4230.15|4229.75|4229.65|4229.25|236
1620667440000|2021-05-10 17:24:00|||||||||67
1620667450000|2021-05-10 17:24:10|4229.4|4229|4229.65|4229.25|4229.65|4229.25|4229.4|4229|264
1620667460000|2021-05-10 17:24:20|4229.4|4229|4229.65|4229.25|4229.65|4229.25|4229.4|4229|94
1620667470000|2021-05-10 17:24:30|4229.9|4229.5|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|143
1620667480000|2021-05-10 17:24:40|4229.77|4229.37|4229.65|4229.25|4229.9|4229.5|4229.52|4229.12|107
1620667490000|2021-05-10 17:24:50|4229.4|4229|4229.4|4229|4229.65|4229.25|4229.4|4229|153
1620667500000|2021-05-10 17:25:00|4229.65|4229.25|4229.4|4229|4229.65|4229.25|4229.15|4228.75|178
1620667510000|2021-05-10 17:25:10|4229.15|4228.75|4229.4|4229|4229.65|4229.25|4229.15|4228.75|596
1620667520000|2021-05-10 17:25:20|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|183
1620667530000|2021-05-10 17:25:30|4229.4|4229|4228.9|4228.5|4229.4|4229|4228.9|4228.5|254
1620667540000|2021-05-10 17:25:40|4229.02|4228.62|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|107
1620667550000|2021-05-10 17:25:50|||||||||31
1620667560000|2021-05-10 17:26:00|4228.65|4228.25|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|155
1620667570000|2021-05-10 17:26:10|||||||||26
1620667580000|2021-05-10 17:26:20|4229.02|4228.62|4229.27|4228.87|4229.27|4228.87|4229.02|4228.62|51
1620667590000|2021-05-10 17:26:30|4229.4|4229|4229.15|4228.75|4229.4|4229|4229.15|4228.75|196
1620667600000|2021-05-10 17:26:40|4229.02|4228.62|4228.9|4228.5|4229.02|4228.62|4228.65|4228.25|262
1620667610000|2021-05-10 17:26:50|||||||||94
1620667620000|2021-05-10 17:27:00|4229.15|4228.75|4229.15|4228.75|4229.4|4229|4229.15|4228.75|251
1620667630000|2021-05-10 17:27:10|4229.02|4228.62|4228.65|4228.25|4229.15|4228.75|4228.65|4228.25|182
1620667640000|2021-05-10 17:27:20|4228.4|4228|4228.65|4228.25|4228.65|4228.25|4228.4|4228|93
1620667650000|2021-05-10 17:27:30|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|19
1620667660000|2021-05-10 17:27:40|4228.65|4228.25|4228.65|4228.25|4228.65|4228.25|4228.65|4228.25|186
1620667670000|2021-05-10 17:27:50|4228.52|4228.12|4227.4|4227|4228.52|4228.12|4227.4|4227|522
1620667680000|2021-05-10 17:28:00|4227.65|4227.25|4227.77|4227.37|4227.77|4227.37|4227.4|4227|206
1620667690000|2021-05-10 17:28:10|4227.9|4227.5|4228.4|4228|4228.4|4228|4227.9|4227.5|196
1620667700000|2021-05-10 17:28:20|4228.52|4228.12|4228.77|4228.37|4228.77|4228.37|4228.52|4228.12|218
1620667710000|2021-05-10 17:28:30|4228.65|4228.25|4228.65|4228.25|4228.77|4228.37|4228.65|4228.25|87
1620667720000|2021-05-10 17:28:40|4228.77|4228.37|4228.65|4228.25|4228.9|4228.5|4228.52|4228.12|277
1620667730000|2021-05-10 17:28:50|4228.4|4228|4228.4|4228|4228.4|4228|4228.4|4228|62
1620667740000|2021-05-10 17:29:00|4228.65|4228.25|4228.65|4228.25|4228.65|4228.25|4228.65|4228.25|103
1620667750000|2021-05-10 17:29:10|4228.4|4228|4228.4|4228|4228.65|4228.25|4228.15|4227.75|222
1620667760000|2021-05-10 17:29:20|4228.15|4227.75|4227.65|4227.25|4228.15|4227.75|4227.65|4227.25|262
1620667770000|2021-05-10 17:29:30|4227.77|4227.37|4227.65|4227.25|4227.77|4227.37|4227.65|4227.25|72
1620667780000|2021-05-10 17:29:40|4227.4|4227|4227.52|4227.12|4227.65|4227.25|4227.4|4227|250
1620667790000|2021-05-10 17:29:50|4227.4|4227|4227.4|4227|4227.65|4227.25|4227.4|4227|170
1620667800000|2021-05-10 17:30:00|4227.15|4226.75|4226.4|4226|4227.4|4227|4226.15|4225.75|1569
1620667810000|2021-05-10 17:30:10|4226.65|4226.25|4226.9|4226.5|4226.9|4226.5|4226.15|4225.75|305
1620667820000|2021-05-10 17:30:20|4227.15|4226.75|4227.65|4227.25|4227.9|4227.5|4227.15|4226.75|476
1620667830000|2021-05-10 17:30:30|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.65|4227.25|362
1620667840000|2021-05-10 17:30:40|||||||||30
1620667850000|2021-05-10 17:30:50|4227.65|4227.25|4227.9|4227.5|4227.9|4227.5|4227.65|4227.25|256
1620667860000|2021-05-10 17:31:00|4227.65|4227.25|4227.52|4227.12|4227.65|4227.25|4227.4|4227|207
1620667870000|2021-05-10 17:31:10|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.4|4227|123
1620667880000|2021-05-10 17:31:20|4227.15|4226.75|4226.65|4226.25|4227.15|4226.75|4226.65|4226.25|267
1620667890000|2021-05-10 17:31:30|4226.4|4226|4226.4|4226|4226.65|4226.25|4226.27|4225.87|343
1620667900000|2021-05-10 17:31:40|4226.27|4225.87|4226.15|4225.75|4226.27|4225.87|4226.15|4225.75|230
1620667910000|2021-05-10 17:31:50|4226.4|4226|4226.4|4226|4226.65|4226.25|4226.4|4226|322
1620667920000|2021-05-10 17:32:00|4226.65|4226.25|4226.65|4226.25|4226.65|4226.25|4226.4|4226|112
1620667930000|2021-05-10 17:32:10|4226.4|4226|4226.65|4226.25|4226.65|4226.25|4226.15|4225.75|187
1620667940000|2021-05-10 17:32:20|4226.9|4226.5|4226.65|4226.25|4226.9|4226.5|4226.4|4226|290
1620667950000|2021-05-10 17:32:30|4226.9|4226.5|4226.4|4226|4226.9|4226.5|4226.4|4226|354
1620667960000|2021-05-10 17:32:40|4226.27|4225.87|4225.9|4225.5|4226.4|4226|4225.9|4225.5|487
1620667970000|2021-05-10 17:32:50|4226.02|4225.62|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|271
1620667980000|2021-05-10 17:33:00|||||||||169
1620667990000|2021-05-10 17:33:10|||||||||798
1620668000000|2021-05-10 17:33:20|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|292
1620668010000|2021-05-10 17:33:30|4225.9|4225.5|4226.15|4225.75|4226.4|4226|4225.9|4225.5|174
1620668020000|2021-05-10 17:33:40|4226.27|4225.87|4226.65|4226.25|4226.65|4226.25|4226.27|4225.87|176
1620668030000|2021-05-10 17:33:50|4226.52|4226.12|4226.65|4226.25|4226.9|4226.5|4226.4|4226|254
1620668040000|2021-05-10 17:34:00|4226.4|4226|4226.65|4226.25|4226.65|4226.25|4226.15|4225.75|408
1620668050000|2021-05-10 17:34:10|4226.52|4226.12|4226.4|4226|4226.65|4226.25|4226.4|4226|90
1620668060000|2021-05-10 17:34:20|4226.65|4226.25|4226.65|4226.25|4226.65|4226.25|4226.52|4226.12|71
1620668070000|2021-05-10 17:34:30|4226.9|4226.5|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|274
1620668080000|2021-05-10 17:34:40|4226.77|4226.37|4226.77|4226.37|4226.9|4226.5|4226.65|4226.25|43
1620668090000|2021-05-10 17:34:50|4226.9|4226.5|4226.4|4226|4226.9|4226.5|4226.4|4226|140
1620668100000|2021-05-10 17:35:00|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|182
1620668110000|2021-05-10 17:35:10|||||||||243
1620668120000|2021-05-10 17:35:20|||||||||45
1620668130000|2021-05-10 17:35:30|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|214
1620668140000|2021-05-10 17:35:40|||||||||1019
1620668150000|2021-05-10 17:35:50|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|248
1620668160000|2021-05-10 17:36:00|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|476
1620668170000|2021-05-10 17:36:10|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|503
1620668180000|2021-05-10 17:36:20|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|183
1620668190000|2021-05-10 17:36:30|4225.77|4225.37|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|243
1620668200000|2021-05-10 17:36:40|||||||||136
1620668210000|2021-05-10 17:36:50|4226.02|4225.62|4226.15|4225.75|4226.15|4225.75|4226.02|4225.62|127
1620668220000|2021-05-10 17:37:00|4226.27|4225.87|4226.4|4226|4226.4|4226|4226.15|4225.75|249
1620668230000|2021-05-10 17:37:10|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|77
1620668240000|2021-05-10 17:37:20|4225.65|4225.25|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|200
1620668250000|2021-05-10 17:37:30|4225.77|4225.37|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|409
1620668260000|2021-05-10 17:37:40|4225.77|4225.37|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|95
1620668270000|2021-05-10 17:37:50|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|117
1620668280000|2021-05-10 17:38:00|4226.27|4225.87|4226.15|4225.75|4226.27|4225.87|4225.9|4225.5|295
1620668290000|2021-05-10 17:38:10|4225.9|4225.5|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|86
1620668300000|2021-05-10 17:38:20|4225.65|4225.25|4226.15|4225.75|4226.15|4225.75|4225.65|4225.25|156
1620668310000|2021-05-10 17:38:30|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|151
1620668320000|2021-05-10 17:38:40|4225.65|4225.25|4225.65|4225.25|4225.9|4225.5|4225.65|4225.25|219
1620668330000|2021-05-10 17:38:50|||||||||34
1620668340000|2021-05-10 17:39:00|4225.4|4225|4225.4|4225|4225.4|4225|4225.4|4225|455
1620668350000|2021-05-10 17:39:10|4225.65|4225.25|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|287
1620668360000|2021-05-10 17:39:20|4226.02|4225.62|4226.4|4226|4226.4|4226|4226.02|4225.62|217
1620668370000|2021-05-10 17:39:30|4226.15|4225.75|4226.65|4226.25|4226.65|4226.25|4226.15|4225.75|185
1620668380000|2021-05-10 17:39:40|4226.4|4226|4226.9|4226.5|4226.9|4226.5|4226.4|4226|475
1620668390000|2021-05-10 17:39:50|4226.77|4226.37|4226.4|4226|4226.77|4226.37|4226.4|4226|198
1620668400000|2021-05-10 17:40:00|4226.27|4225.87|4225.65|4225.25|4226.27|4225.87|4225.65|4225.25|343
1620668410000|2021-05-10 17:40:10|4225.4|4225|4225.15|4224.75|4225.4|4225|4224.9|4224.5|546
1620668420000|2021-05-10 17:40:20|4225.4|4225|4225.65|4225.25|4225.77|4225.37|4225.4|4225|229
1620668430000|2021-05-10 17:40:30|4225.4|4225|4225.65|4225.25|4225.65|4225.25|4225.4|4225|270
1620668440000|2021-05-10 17:40:40|4225.4|4225|4225.65|4225.25|4225.65|4225.25|4225.4|4225|130
1620668450000|2021-05-10 17:40:50|4225.9|4225.5|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|331
1620668460000|2021-05-10 17:41:00|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|368
1620668470000|2021-05-10 17:41:10|4226.65|4226.25|4226.4|4226|4226.65|4226.25|4226.4|4226|329
1620668480000|2021-05-10 17:41:20|4226.27|4225.87|4225.9|4225.5|4226.27|4225.87|4225.9|4225.5|90
1620668490000|2021-05-10 17:41:30|4225.77|4225.37|4225.65|4225.25|4225.9|4225.5|4225.65|4225.25|123
1620668500000|2021-05-10 17:41:40|4225.77|4225.37|4225.4|4225|4225.9|4225.5|4225.4|4225|168
1620668510000|2021-05-10 17:41:50|4225.65|4225.25|4225.4|4225|4225.65|4225.25|4225.4|4225|129
1620668520000|2021-05-10 17:42:00|4225.65|4225.25|4225.15|4224.75|4225.65|4225.25|4224.9|4224.5|281
1620668530000|2021-05-10 17:42:10|4224.9|4224.5|4224.9|4224.5|4225.15|4224.75|4224.9|4224.5|345
1620668540000|2021-05-10 17:42:20|4225.15|4224.75|4225.15|4224.75|4225.65|4225.25|4225.15|4224.75|491
1620668550000|2021-05-10 17:42:30|4225.4|4225|4224.9|4224.5|4225.4|4225|4224.9|4224.5|205
1620668560000|2021-05-10 17:42:40|4225.02|4224.62|4224.9|4224.5|4225.15|4224.75|4224.9|4224.5|119
1620668570000|2021-05-10 17:42:50|4224.77|4224.37|4224.9|4224.5|4224.9|4224.5|4224.4|4224|1010
1620668580000|2021-05-10 17:43:00|4224.65|4224.25|4224.4|4224|4224.9|4224.5|4224.4|4224|802
1620668590000|2021-05-10 17:43:10|4224.27|4223.87|4224.15|4223.75|4224.4|4224|4224.15|4223.75|419
1620668600000|2021-05-10 17:43:20|4224.4|4224|4224.65|4224.25|4224.65|4224.25|4224.4|4224|313
1620668610000|2021-05-10 17:43:30|4224.52|4224.12|4224.4|4224|4224.52|4224.12|4224.4|4224|187
1620668620000|2021-05-10 17:43:40|4224.52|4224.12|4224.4|4224|4224.65|4224.25|4224.4|4224|84
1620668630000|2021-05-10 17:43:50|4224.15|4223.75|4224.15|4223.75|4224.15|4223.75|4224.15|4223.75|124
1620668640000|2021-05-10 17:44:00|4224.4|4224|4224.15|4223.75|4224.4|4224|4224.15|4223.75|861
1620668650000|2021-05-10 17:44:10|4224.4|4224|4224.15|4223.75|4224.4|4224|4224.15|4223.75|350
1620668660000|2021-05-10 17:44:20|4224.65|4224.25|4224.65|4224.25|4224.65|4224.25|4224.65|4224.25|832
1620668670000|2021-05-10 17:44:30|4225.15|4224.75|4225.15|4224.75|4225.15|4224.75|4225.15|4224.75|525
1620668680000|2021-05-10 17:44:40|4225.4|4225|4225.4|4225|4225.65|4225.25|4225.4|4225|381
1620668690000|2021-05-10 17:44:50|4225.65|4225.25|4225.4|4225|4225.65|4225.25|4225.4|4225|279
1620668700000|2021-05-10 17:45:00|4225.15|4224.75|4225.15|4224.75|4225.4|4225|4225.15|4224.75|284
1620668710000|2021-05-10 17:45:10|4225.27|4224.87|4225.4|4225|4225.4|4225|4225.15|4224.75|291
1620668720000|2021-05-10 17:45:20|4225.65|4225.25|4225.65|4225.25|4225.9|4225.5|4225.65|4225.25|305
1620668730000|2021-05-10 17:45:30|4225.77|4225.37|4226.15|4225.75|4226.15|4225.75|4225.65|4225.25|209
1620668740000|2021-05-10 17:45:40|4226.65|4226.25|4226.4|4226|4226.65|4226.25|4226.4|4226|421
1620668750000|2021-05-10 17:45:50|4226.65|4226.25|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|240
1620668760000|2021-05-10 17:46:00|4226.77|4226.37|4226.4|4226|4226.77|4226.37|4226.4|4226|108
1620668770000|2021-05-10 17:46:10|4226.15|4225.75|4226.15|4225.75|4226.4|4226|4226.15|4225.75|271
1620668780000|2021-05-10 17:46:20|4226.02|4225.62|4225.65|4225.25|4226.15|4225.75|4225.65|4225.25|636
1620668790000|2021-05-10 17:46:30|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|164
1620668800000|2021-05-10 17:46:40|4226.02|4225.62|4226.15|4225.75|4226.15|4225.75|4225.9|4225.5|82
1620668810000|2021-05-10 17:46:50|4225.9|4225.5|4225.77|4225.37|4225.9|4225.5|4225.77|4225.37|31
1620668820000|2021-05-10 17:47:00|4225.65|4225.25|4225.65|4225.25|4225.77|4225.37|4225.4|4225|211
1620668830000|2021-05-10 17:47:10|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|149
1620668840000|2021-05-10 17:47:20|4225.77|4225.37|4225.65|4225.25|4225.77|4225.37|4225.65|4225.25|112
1620668850000|2021-05-10 17:47:30|4225.9|4225.5|4225.65|4225.25|4225.9|4225.5|4225.65|4225.25|82
1620668860000|2021-05-10 17:47:40|4225.52|4225.12|4225.65|4225.25|4225.65|4225.25|4225.4|4225|133
1620668870000|2021-05-10 17:47:50|4225.77|4225.37|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|220
1620668880000|2021-05-10 17:48:00|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|271
1620668890000|2021-05-10 17:48:10|4226.65|4226.25|4226.4|4226|4226.65|4226.25|4226.4|4226|188
1620668900000|2021-05-10 17:48:20|4226.27|4225.87|4226.27|4225.87|4226.27|4225.87|4226.15|4225.75|87
1620668910000|2021-05-10 17:48:30|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|118
1620668920000|2021-05-10 17:48:40|4226.27|4225.87|4226.4|4226|4226.4|4226|4226.15|4225.75|228
1620668930000|2021-05-10 17:48:50|4226.52|4226.12|4226.4|4226|4226.52|4226.12|4226.4|4226|79
1620668940000|2021-05-10 17:49:00|4226.27|4225.87|4226.15|4225.75|4226.27|4225.87|4225.9|4225.5|205
1620668950000|2021-05-10 17:49:10|4226.02|4225.62|4225.9|4225.5|4226.02|4225.62|4225.9|4225.5|70
1620668960000|2021-05-10 17:49:20|4225.77|4225.37|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|137
1620668970000|2021-05-10 17:49:30|4225.77|4225.37|4225.65|4225.25|4225.9|4225.5|4225.65|4225.25|120
1620668980000|2021-05-10 17:49:40|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.77|4225.37|59
1620668990000|2021-05-10 17:49:50|4226.15|4225.75|4226.27|4225.87|4226.27|4225.87|4226.15|4225.75|76
1620669000000|2021-05-10 17:50:00|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|463
1620669010000|2021-05-10 17:50:10|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|225
1620669020000|2021-05-10 17:50:20|4226.15|4225.75|4226.65|4226.25|4226.65|4226.25|4226.15|4225.75|325
1620669030000|2021-05-10 17:50:30|4226.9|4226.5|4226.9|4226.5|4227.15|4226.75|4226.9|4226.5|474
1620669040000|2021-05-10 17:50:40|4227.15|4226.75|4226.65|4226.25|4227.4|4227|4226.65|4226.25|422
1620669050000|2021-05-10 17:50:50|4226.9|4226.5|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|70
1620669060000|2021-05-10 17:51:00|4226.65|4226.25|4226.4|4226|4226.9|4226.5|4226.4|4226|407
1620669070000|2021-05-10 17:51:10|4226.65|4226.25|4226.02|4225.62|4226.65|4226.25|4226.02|4225.62|618
1620669080000|2021-05-10 17:51:20|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|4225.9|4225.5|269
1620669090000|2021-05-10 17:51:30|4225.9|4225.5|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|107
1620669100000|2021-05-10 17:51:40|4225.65|4225.25|4226.4|4226|4226.4|4226|4225.65|4225.25|202
1620669110000|2021-05-10 17:51:50|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|273
1620669120000|2021-05-10 17:52:00|4226.27|4225.87|4226.15|4225.75|4226.4|4226|4226.15|4225.75|74
1620669130000|2021-05-10 17:52:10|4226.27|4225.87|4226.15|4225.75|4226.4|4226|4225.9|4225.5|139
1620669140000|2021-05-10 17:52:20|4226.02|4225.62|4226.15|4225.75|4226.15|4225.75|4225.9|4225.5|43
1620669150000|2021-05-10 17:52:30|4225.9|4225.5|4226.15|4225.75|4226.15|4225.75|4225.9|4225.5|120
1620669160000|2021-05-10 17:52:40|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|25
1620669170000|2021-05-10 17:52:50|4226.02|4225.62|4225.9|4225.5|4226.02|4225.62|4225.9|4225.5|28
1620669180000|2021-05-10 17:53:00|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|46
1620669190000|2021-05-10 17:53:10|4226.4|4226|4226.15|4225.75|4226.4|4226|4226.15|4225.75|81
1620669200000|2021-05-10 17:53:20|4226.27|4225.87|4226.4|4226|4226.4|4226|4226.15|4225.75|169
1620669210000|2021-05-10 17:53:30|4226.27|4225.87|4226.65|4226.25|4226.65|4226.25|4226.27|4225.87|348
1620669220000|2021-05-10 17:53:40|4226.9|4226.5|4226.4|4226|4226.9|4226.5|4226.4|4226|173
1620669230000|2021-05-10 17:53:50|4226.65|4226.25|4226.4|4226|4226.65|4226.25|4226.4|4226|133
1620669240000|2021-05-10 17:54:00|4226.27|4225.87|4226.4|4226|4226.4|4226|4226.27|4225.87|86
1620669250000|2021-05-10 17:54:10|4226.27|4225.87|4226.15|4225.75|4226.4|4226|4226.15|4225.75|94
1620669260000|2021-05-10 17:54:20|4225.9|4225.5|4225.65|4225.25|4226.02|4225.62|4225.65|4225.25|180
1620669270000|2021-05-10 17:54:30|4225.9|4225.5|4225.9|4225.5|4226.15|4225.75|4225.77|4225.37|197
1620669280000|2021-05-10 17:54:40|4225.77|4225.37|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|30
1620669290000|2021-05-10 17:54:50|||||||||70
1620669300000|2021-05-10 17:55:00|4226.15|4225.75|4225.9|4225.5|4226.15|4225.75|4225.9|4225.5|260
1620669310000|2021-05-10 17:55:10|4226.02|4225.62|4225.9|4225.5|4226.02|4225.62|4225.9|4225.5|93
1620669320000|2021-05-10 17:55:20|4225.65|4225.25|4225.65|4225.25|4225.65|4225.25|4225.65|4225.25|31
1620669330000|2021-05-10 17:55:30|4225.9|4225.5|4225.4|4225|4225.9|4225.5|4225.4|4225|220
1620669340000|2021-05-10 17:55:40|4225.15|4224.75|4225.15|4224.75|4225.15|4224.75|4225.15|4224.75|549
1620669350000|2021-05-10 17:55:50|4224.9|4224.5|4224.4|4224|4224.9|4224.5|4224.4|4224|569
1620669360000|2021-05-10 17:56:00|4224.65|4224.25|4225.15|4224.75|4225.15|4224.75|4224.65|4224.25|442
1620669370000|2021-05-10 17:56:10|4225.4|4225|4225.15|4224.75|4225.4|4225|4224.9|4224.5|169
1620669380000|2021-05-10 17:56:20|4224.9|4224.5|4224.9|4224.5|4224.9|4224.5|4224.65|4224.25|319
1620669390000|2021-05-10 17:56:30|||||||||29
1620669400000|2021-05-10 17:56:40|4224.65|4224.25|4224.65|4224.25|4224.65|4224.25|4224.65|4224.25|67
1620669410000|2021-05-10 17:56:50|4224.52|4224.12|4224.15|4223.75|4224.52|4224.12|4224.15|4223.75|279
1620669420000|2021-05-10 17:57:00|4224.4|4224|4224.4|4224|4224.4|4224|4224.4|4224|137
1620669430000|2021-05-10 17:57:10|4224.52|4224.12|4224.65|4224.25|4224.65|4224.25|4224.52|4224.12|132
1620669440000|2021-05-10 17:57:20|4224.9|4224.5|4224.9|4224.5|4224.9|4224.5|4224.65|4224.25|139
1620669450000|2021-05-10 17:57:30|4225.02|4224.62|4225.15|4224.75|4225.4|4225|4225.02|4224.62|187
1620669460000|2021-05-10 17:57:40|4225.4|4225|4226.4|4226|4226.4|4226|4225.15|4224.75|236
1620669470000|2021-05-10 17:57:50|4226.65|4226.25|4225.9|4225.5|4226.65|4226.25|4225.65|4225.25|999
1620669480000|2021-05-10 17:58:00|4225.65|4225.25|4227.15|4226.75|4227.15|4226.75|4225.65|4225.25|878
1620669490000|2021-05-10 17:58:10|4226.9|4226.5|4225.9|4225.5|4226.9|4226.5|4225.9|4225.5|416
1620669500000|2021-05-10 17:58:20|4226.15|4225.75|4226.65|4226.25|4226.9|4226.5|4225.9|4225.5|277
1620669510000|2021-05-10 17:58:30|4226.9|4226.5|4226.65|4226.25|4227.4|4227|4226.65|4226.25|436
1620669520000|2021-05-10 17:58:40|4226.9|4226.5|4226.77|4226.37|4226.9|4226.5|4226.4|4226|351
1620669530000|2021-05-10 17:58:50|4226.65|4226.25|4226.65|4226.25|4226.9|4226.5|4226.65|4226.25|207
1620669540000|2021-05-10 17:59:00|4226.9|4226.5|4226.15|4225.75|4227.15|4226.75|4226.15|4225.75|837
1620669550000|2021-05-10 17:59:10|4226.4|4226|4225.9|4225.5|4226.4|4226|4225.9|4225.5|259
1620669560000|2021-05-10 17:59:20|4226.15|4225.75|4225.65|4225.25|4226.15|4225.75|4225.4|4225|491
1620669570000|2021-05-10 17:59:30|4225.4|4225|4224.77|4224.37|4225.4|4225|4224.77|4224.37|594
1620669580000|2021-05-10 17:59:40|4224.9|4224.5|4224.4|4224|4224.9|4224.5|4224.4|4224|399
1620669590000|2021-05-10 17:59:50|4224.65|4224.25|4224.65|4224.25|4224.65|4224.25|4224.4|4224|653
1620669600000|2021-05-10 18:00:00|4224.9|4224.5|4224.65|4224.25|4225.15|4224.75|4224.15|4223.75|679
1620669610000|2021-05-10 18:00:10|4224.9|4224.5|4225.15|4224.75|4225.15|4224.75|4224.65|4224.25|261
1620669620000|2021-05-10 18:00:20|4225.4|4225|4224.4|4224|4225.4|4225|4224.4|4224|602
1620669630000|2021-05-10 18:00:30|4224.15|4223.75|4223.9|4223.5|4224.15|4223.75|4223.9|4223.5|942
1620669640000|2021-05-10 18:00:40|4223.65|4223.25|4223.65|4223.25|4223.9|4223.5|4223.15|4222.75|1093
1620669650000|2021-05-10 18:00:50|4223.9|4223.5|4223.65|4223.25|4223.9|4223.5|4223.4|4223|392
1620669660000|2021-05-10 18:01:00|4223.4|4223|4224.4|4224|4224.65|4224.25|4223.4|4223|1208
1620669670000|2021-05-10 18:01:10|4223.9|4223.5|4223.65|4223.25|4223.9|4223.5|4223.4|4223|1606
1620669680000|2021-05-10 18:01:20|4223.4|4223|4223.15|4222.75|4223.4|4223|4222.9|4222.5|1526
1620669690000|2021-05-10 18:01:30|4223.4|4223|4223.4|4223|4223.65|4223.25|4223.15|4222.75|931
1620669700000|2021-05-10 18:01:40|4223.15|4222.75|4223.4|4223|4223.65|4223.25|4223.15|4222.75|1337
1620669710000|2021-05-10 18:01:50|4223.15|4222.75|4222.65|4222.25|4223.27|4222.87|4222.65|4222.25|1760
1620669720000|2021-05-10 18:02:00|4222.9|4222.5|4223.65|4223.25|4223.65|4223.25|4222.9|4222.5|903
1620669730000|2021-05-10 18:02:10|4223.9|4223.5|4223.77|4223.37|4223.9|4223.5|4223.65|4223.25|492
1620669740000|2021-05-10 18:02:20|4223.65|4223.25|4223.65|4223.25|4224.15|4223.75|4223.65|4223.25|667
1620669750000|2021-05-10 18:02:30|4223.9|4223.5|4223.9|4223.5|4223.9|4223.5|4223.65|4223.25|430
1620669760000|2021-05-10 18:02:40|4223.65|4223.25|4222.9|4222.5|4223.9|4223.5|4222.9|4222.5|1143
1620669770000|2021-05-10 18:02:50|4223.15|4222.75|4222.9|4222.5|4223.15|4222.75|4222.65|4222.25|1004
1620669780000|2021-05-10 18:03:00|4223.15|4222.75|4222.9|4222.5|4223.15|4222.75|4222.9|4222.5|808
1620669790000|2021-05-10 18:03:10|4222.65|4222.25|4221.9|4221.5|4222.65|4222.25|4221.65|4221.25|2711
1620669800000|2021-05-10 18:03:20|4221.65|4221.25|4221.4|4221|4221.9|4221.5|4221.15|4220.75|1542
1620669810000|2021-05-10 18:03:30|4221.65|4221.25|4222.9|4222.5|4222.9|4222.5|4221.65|4221.25|1085
1620669820000|2021-05-10 18:03:40|4223.15|4222.75|4221.9|4221.5|4223.15|4222.75|4221.9|4221.5|652
1620669830000|2021-05-10 18:03:50|4222.15|4221.75|4222.65|4222.25|4222.65|4222.25|4221.9|4221.5|280
1620669840000|2021-05-10 18:04:00|4222.4|4222|4223.4|4223|4223.4|4223|4222.4|4222|573
1620669850000|2021-05-10 18:04:10|4223.15|4222.75|4222.77|4222.37|4223.52|4223.12|4222.65|4222.25|334
1620669860000|2021-05-10 18:04:20|4222.9|4222.5|4223.15|4222.75|4223.4|4223|4222.9|4222.5|302
1620669870000|2021-05-10 18:04:30|4223.4|4223|4223.15|4222.75|4223.4|4223|4223.02|4222.62|260
1620669880000|2021-05-10 18:04:40|4222.9|4222.5|4223.15|4222.75|4223.4|4223|4222.65|4222.25|408
1620669890000|2021-05-10 18:04:50|4222.9|4222.5|4222.4|4222|4223.15|4222.75|4222.4|4222|219
1620669900000|2021-05-10 18:05:00|4222.65|4222.25|4222.4|4222|4222.9|4222.5|4222.4|4222|285
1620669910000|2021-05-10 18:05:10|4222.65|4222.25|4222.65|4222.25|4222.9|4222.5|4222.65|4222.25|353
1620669920000|2021-05-10 18:05:20|4222.4|4222|4222.15|4221.75|4222.52|4222.12|4222.15|4221.75|273
1620669930000|2021-05-10 18:05:30|4222.4|4222|4222.15|4221.75|4222.4|4222|4221.65|4221.25|478
1620669940000|2021-05-10 18:05:40|4221.9|4221.5|4222.4|4222|4222.4|4222|4221.9|4221.5|191
1620669950000|2021-05-10 18:05:50|4222.15|4221.75|4222.65|4222.25|4222.9|4222.5|4222.15|4221.75|246
1620669960000|2021-05-10 18:06:00|4222.9|4222.5|4222.9|4222.5|4223.15|4222.75|4222.9|4222.5|143
1620669970000|2021-05-10 18:06:10|4223.02|4222.62|4223.15|4222.75|4223.15|4222.75|4222.9|4222.5|226
1620669980000|2021-05-10 18:06:20|4222.9|4222.5|4222.9|4222.5|4223.02|4222.62|4222.9|4222.5|127
1620669990000|2021-05-10 18:06:30|4223.15|4222.75|4222.65|4222.25|4223.15|4222.75|4222.65|4222.25|244
1620670000000|2021-05-10 18:06:40|4222.77|4222.37|4222.65|4222.25|4222.9|4222.5|4222.65|4222.25|203
1620670010000|2021-05-10 18:06:50|4222.4|4222|4222.52|4222.12|4222.65|4222.25|4222.4|4222|123
1620670020000|2021-05-10 18:07:00|4222.4|4222|4222.52|4222.12|4222.65|4222.25|4222.4|4222|137
1620670030000|2021-05-10 18:07:10|4222.65|4222.25|4222.65|4222.25|4222.65|4222.25|4222.4|4222|186
1620670040000|2021-05-10 18:07:20|4222.4|4222|4222.4|4222|4222.65|4222.25|4221.9|4221.5|363
1620670050000|2021-05-10 18:07:30|4222.65|4222.25|4222.65|4222.25|4222.65|4222.25|4222.65|4222.25|141
1620670060000|2021-05-10 18:07:40|4222.77|4222.37|4221.4|4221|4222.9|4222.5|4221.4|4221|1251
1620670070000|2021-05-10 18:07:50|4221.15|4220.75|4221.15|4220.75|4221.4|4221|4221.15|4220.75|1201
1620670080000|2021-05-10 18:08:00|4220.9|4220.5|4221.65|4221.25|4221.65|4221.25|4220.9|4220.5|468
1620670090000|2021-05-10 18:08:10|4221.9|4221.5|4222.15|4221.75|4222.4|4222|4221.9|4221.5|281
1620670100000|2021-05-10 18:08:20|4222.27|4221.87|4222.4|4222|4222.4|4222|4222.15|4221.75|419
1620670110000|2021-05-10 18:08:30|4222.65|4222.25|4222.65|4222.25|4222.65|4222.25|4222.4|4222|125
1620670120000|2021-05-10 18:08:40|4222.4|4222|4222.65|4222.25|4222.9|4222.5|4222.4|4222|217
1620670130000|2021-05-10 18:08:50|4222.52|4222.12|4222.65|4222.25|4222.65|4222.25|4222.4|4222|82
1620670140000|2021-05-10 18:09:00|4222.4|4222|4222.65|4222.25|4222.65|4222.25|4222.4|4222|295
1620670150000|2021-05-10 18:09:10|4222.4|4222|4222.4|4222|4222.65|4222.25|4222.4|4222|294
1620670160000|2021-05-10 18:09:20|4222.65|4222.25|4222.4|4222|4222.65|4222.25|4222.4|4222|194
1620670170000|2021-05-10 18:09:30|4222.52|4222.12|4222.4|4222|4222.52|4222.12|4222.4|4222|294
1620670180000|2021-05-10 18:09:40|||||||||293
1620670190000|2021-05-10 18:09:50|||||||||77
1620670200000|2021-05-10 18:10:00|4222.15|4221.75|4222.9|4222.5|4222.9|4222.5|4222.15|4221.75|1006
1620670210000|2021-05-10 18:10:10|4222.65|4222.25|4222.15|4221.75|4222.65|4222.25|4221.9|4221.5|883
1620670220000|2021-05-10 18:10:20|4221.9|4221.5|4221.4|4221|4221.9|4221.5|4221.4|4221|1388
1620670230000|2021-05-10 18:10:30|4221.65|4221.25|4221.9|4221.5|4221.9|4221.5|4221.65|4221.25|775
1620670240000|2021-05-10 18:10:40|4221.77|4221.37|4222.4|4222|4222.4|4222|4221.77|4221.37|284
1620670250000|2021-05-10 18:10:50|||||||||187
1620670260000|2021-05-10 18:11:00|4222.65|4222.25|4222.4|4222|4222.9|4222.5|4222.4|4222|231
1620670270000|2021-05-10 18:11:10|4222.15|4221.75|4222.4|4222|4222.52|4222.12|4222.02|4221.62|973
1620670280000|2021-05-10 18:11:20|4222.52|4222.12|4222.65|4222.25|4222.9|4222.5|4222.4|4222|316
1620670290000|2021-05-10 18:11:30|4222.4|4222|4221.9|4221.5|4222.4|4222|4221.65|4221.25|1399
1620670300000|2021-05-10 18:11:40|4222.15|4221.75|4221.65|4221.25|4222.15|4221.75|4221.4|4221|1196
1620670310000|2021-05-10 18:11:50|4221.9|4221.5|4221.4|4221|4221.9|4221.5|4221.4|4221|1035
1620670320000|2021-05-10 18:12:00|4221.65|4221.25|4221.9|4221.5|4221.9|4221.5|4221.4|4221|430
1620670330000|2021-05-10 18:12:10|4222.02|4221.62|4221.9|4221.5|4222.15|4221.75|4221.9|4221.5|334
1620670340000|2021-05-10 18:12:20|4221.65|4221.25|4220.9|4220.5|4221.65|4221.25|4220.9|4220.5|1378
1620670350000|2021-05-10 18:12:30|4221.15|4220.75|4220.9|4220.5|4221.4|4221|4220.9|4220.5|1226
1620670360000|2021-05-10 18:12:40|4221.15|4220.75|4220.9|4220.5|4221.15|4220.75|4220.9|4220.5|956
1620670370000|2021-05-10 18:12:50|4221.15|4220.75|4220.9|4220.5|4221.15|4220.75|4220.9|4220.5|223
1620670380000|2021-05-10 18:13:00|4221.15|4220.75|4221.15|4220.75|4221.15|4220.75|4220.9|4220.5|663
1620670390000|2021-05-10 18:13:10|4221.4|4221|4221.4|4221|4221.4|4221|4221.4|4221|270
1620670400000|2021-05-10 18:13:20|4221.15|4220.75|4220.9|4220.5|4221.15|4220.75|4220.9|4220.5|159
1620670410000|2021-05-10 18:13:30|||||||||184
1620670420000|2021-05-10 18:13:40|4220.65|4220.25|4220.9|4220.5|4220.9|4220.5|4220.65|4220.25|1471
1620670430000|2021-05-10 18:13:50|4220.65|4220.25|4220.9|4220.5|4220.9|4220.5|4220.65|4220.25|663
1620670440000|2021-05-10 18:14:00|4221.15|4220.75|4220.4|4220|4221.15|4220.75|4220.15|4219.75|1628
1620670450000|2021-05-10 18:14:10|4220.52|4220.12|4220.4|4220|4220.65|4220.25|4220.4|4220|370
1620670460000|2021-05-10 18:14:20|4220.15|4219.75|4220.65|4220.25|4220.65|4220.25|4219.65|4219.25|1645
1620670470000|2021-05-10 18:14:30|4220.52|4220.12|4220.15|4219.75|4220.65|4220.25|4220.15|4219.75|513
1620670480000|2021-05-10 18:14:40|4220.02|4219.62|4219.9|4219.5|4220.15|4219.75|4219.9|4219.5|166
1620670490000|2021-05-10 18:14:50|4219.65|4219.25|4219.9|4219.5|4220.15|4219.75|4219.65|4219.25|475
1620670500000|2021-05-10 18:15:00|4219.65|4219.25|4219.4|4219|4219.9|4219.5|4219.15|4218.75|994
1620670510000|2021-05-10 18:15:10|4219.15|4218.75|4219.15|4218.75|4219.15|4218.75|4219.15|4218.75|1657
1620670520000|2021-05-10 18:15:20|4218.9|4218.5|4217.4|4217|4218.9|4218.5|4217.4|4217|2499
1620670530000|2021-05-10 18:15:30|4217.15|4216.75|4216.4|4216|4217.15|4216.75|4216.15|4215.75|2459
1620670540000|2021-05-10 18:15:40|4216.65|4216.25|4214.4|4214|4216.65|4216.25|4214.4|4214|2169
1620670550000|2021-05-10 18:15:50|4214.15|4213.75|4214.4|4214|4215.4|4215|4214.15|4213.75|1883
1620670560000|2021-05-10 18:16:00|4214.65|4214.25|4215.65|4215.25|4216.4|4216|4214.4|4214|1127
1620670570000|2021-05-10 18:16:10|4215.9|4215.5|4215.15|4214.75|4215.9|4215.5|4214.9|4214.5|1036
1620670580000|2021-05-10 18:16:20|4214.9|4214.5|4212.9|4212.5|4214.9|4214.5|4212.9|4212.5|2395
1620670590000|2021-05-10 18:16:30|4213.15|4212.75|4212.4|4212|4213.65|4213.25|4212.4|4212|2091
1620670600000|2021-05-10 18:16:40|4212.65|4212.25|4213.4|4213|4213.65|4213.25|4212.4|4212|1643
1620670610000|2021-05-10 18:16:50|4213.15|4212.75|4213.4|4213|4213.4|4213|4212.4|4212|1157
1620670620000|2021-05-10 18:17:00|4213.65|4213.25|4213.9|4213.5|4214.4|4214|4213.65|4213.25|1203
1620670630000|2021-05-10 18:17:10|4214.02|4213.62|4212.15|4211.75|4214.02|4213.62|4211.9|4211.5|4193
1620670640000|2021-05-10 18:17:20|4211.4|4211|4210.65|4210.25|4211.65|4211.25|4210.65|4210.25|2929
1620670650000|2021-05-10 18:17:30|4210.9|4210.5|4211.15|4210.75|4211.4|4211|4210.4|4210|2808
1620670660000|2021-05-10 18:17:40|4210.65|4210.25|4210.9|4210.5|4210.9|4210.5|4210.15|4209.75|1666
1620670670000|2021-05-10 18:17:50|4211.15|4210.75|4211.9|4211.5|4212.4|4212|4211.15|4210.75|1082
1620670680000|2021-05-10 18:18:00|4212.15|4211.75|4211.9|4211.5|4212.4|4212|4211.9|4211.5|1552
1620670690000|2021-05-10 18:18:10|4211.65|4211.25|4211.65|4211.25|4211.9|4211.5|4211.15|4210.75|870
1620670700000|2021-05-10 18:18:20|4211.15|4210.75|4210.65|4210.25|4211.4|4211|4210.65|4210.25|1677
1620670710000|2021-05-10 18:18:30|4210.4|4210|4210.65|4210.25|4210.65|4210.25|4210.4|4210|970
1620670720000|2021-05-10 18:18:40|4210.9|4210.5|4211.65|4211.25|4211.9|4211.5|4210.65|4210.25|1134
1620670730000|2021-05-10 18:18:50|4211.9|4211.5|4212.15|4211.75|4212.65|4212.25|4211.65|4211.25|1104
1620670740000|2021-05-10 18:19:00|4211.9|4211.5|4211.65|4211.25|4212.15|4211.75|4211.4|4211|1126
1620670750000|2021-05-10 18:19:10|4211.9|4211.5|4210.4|4210|4211.9|4211.5|4210.4|4210|1625
1620670760000|2021-05-10 18:19:20|4210.52|4210.12|4210.65|4210.25|4210.9|4210.5|4210.4|4210|1077
1620670770000|2021-05-10 18:19:30|4210.9|4210.5|4211.27|4210.87|4211.4|4211|4210.9|4210.5|973
1620670780000|2021-05-10 18:19:40|4211.4|4211|4211.52|4211.12|4211.52|4211.12|4211.15|4210.75|533
1620670790000|2021-05-10 18:19:50|4211.4|4211|4211.4|4211|4211.65|4211.25|4211.4|4211|417
1620670800000|2021-05-10 18:20:00|4211.65|4211.25|4211.9|4211.5|4212.4|4212|4211.65|4211.25|1866
1620670810000|2021-05-10 18:20:10|4212.02|4211.62|4211.15|4210.75|4212.15|4211.75|4211.15|4210.75|1452
1620670820000|2021-05-10 18:20:20|4211.4|4211|4211.4|4211|4211.4|4211|4211.4|4211|441
1620670830000|2021-05-10 18:20:30|4211.52|4211.12|4211.4|4211|4211.52|4211.12|4211.15|4210.75|729
1620670840000|2021-05-10 18:20:40|4211.15|4210.75|4211.4|4211|4211.4|4211|4211.15|4210.75|530
1620670850000|2021-05-10 18:20:50|4211.15|4210.75|4210.9|4210.5|4211.4|4211|4210.9|4210.5|506
1620670860000|2021-05-10 18:21:00|4210.65|4210.25|4209.9|4209.5|4210.9|4210.5|4209.9|4209.5|1438
1620670870000|2021-05-10 18:21:10|4210.15|4209.75|4209.4|4209|4210.4|4210|4209.4|4209|1913
1620670880000|2021-05-10 18:21:20|4209.65|4209.25|4209.65|4209.25|4209.65|4209.25|4209.4|4209|719
1620670890000|2021-05-10 18:21:30|4209.9|4209.5|4209.4|4209|4209.9|4209.5|4209.4|4209|1329
1620670900000|2021-05-10 18:21:40|4209.65|4209.25|4209.4|4209|4209.65|4209.25|4209.15|4208.75|1455
1620670910000|2021-05-10 18:21:50|4209.27|4208.87|4209.15|4208.75|4209.9|4209.5|4209.15|4208.75|2229
1620670920000|2021-05-10 18:22:00|4209.4|4209|4208.4|4208|4209.65|4209.25|4208.4|4208|3517
1620670930000|2021-05-10 18:22:10|4208.15|4207.75|4208.65|4208.25|4208.9|4208.5|4208.15|4207.75|1580
1620670940000|2021-05-10 18:22:20|4208.9|4208.5|4208.4|4208|4208.9|4208.5|4208.4|4208|659
1620670950000|2021-05-10 18:22:30|4208.15|4207.75|4207.65|4207.25|4208.15|4207.75|4207.65|4207.25|1149
1620670960000|2021-05-10 18:22:40|4207.9|4207.5|4207.65|4207.25|4207.9|4207.5|4207.4|4207|833
1620670970000|2021-05-10 18:22:50|4207.4|4207|4207.4|4207|4207.65|4207.25|4207.15|4206.75|752
1620670980000|2021-05-10 18:23:00|4207.15|4206.75|4208.15|4207.75|4208.4|4208|4206.9|4206.5|1071
1620670990000|2021-05-10 18:23:10|4208.4|4208|4209.4|4209|4209.4|4209|4208.4|4208|903
1620671000000|2021-05-10 18:23:20|4209.15|4208.75|4209.15|4208.75|4209.4|4209|4209.15|4208.75|1131
1620671010000|2021-05-10 18:23:30|4209.4|4209|4209.4|4209|4209.65|4209.25|4209.4|4209|817
1620671020000|2021-05-10 18:23:40|4209.65|4209.25|4209.4|4209|4209.65|4209.25|4209.15|4208.75|826
1620671030000|2021-05-10 18:23:50|4209.52|4209.12|4209.9|4209.5|4209.9|4209.5|4209.4|4209|710
1620671040000|2021-05-10 18:24:00|4209.65|4209.25|4210.15|4209.75|4210.15|4209.75|4209.4|4209|808
1620671050000|2021-05-10 18:24:10|4209.9|4209.5|4209.4|4209|4210.15|4209.75|4209.4|4209|740
1620671060000|2021-05-10 18:24:20|4209.65|4209.25|4210.4|4210|4210.65|4210.25|4209.65|4209.25|1088
1620671070000|2021-05-10 18:24:30|4210.65|4210.25|4211.15|4210.75|4211.15|4210.75|4210.4|4210|1172
1620671080000|2021-05-10 18:24:40|4211.4|4211|4211.65|4211.25|4211.65|4211.25|4211.15|4210.75|763
1620671090000|2021-05-10 18:24:50|4211.9|4211.5|4211.65|4211.25|4211.9|4211.5|4211.4|4211|941
1620671100000|2021-05-10 18:25:00|4211.4|4211|4210.9|4210.5|4211.4|4211|4210.9|4210.5|1222
1620671110000|2021-05-10 18:25:10|4210.65|4210.25|4210.65|4210.25|4210.9|4210.5|4210.4|4210|692
1620671120000|2021-05-10 18:25:20|4210.4|4210|4208.9|4208.5|4210.4|4210|4208.9|4208.5|687
1620671130000|2021-05-10 18:25:30|4209.15|4208.75|4209.4|4209|4209.65|4209.25|4208.65|4208.25|874
1620671140000|2021-05-10 18:25:40|4209.27|4208.87|4210.65|4210.25|4210.9|4210.5|4209.15|4208.75|625
1620671150000|2021-05-10 18:25:50|4210.9|4210.5|4211.9|4211.5|4212.15|4211.75|4210.77|4210.37|1443
1620671160000|2021-05-10 18:26:00|4212.15|4211.75|4210.65|4210.25|4212.15|4211.75|4210.4|4210|1137
1620671170000|2021-05-10 18:26:10|4210.52|4210.12|4210.77|4210.37|4211.15|4210.75|4210.4|4210|333
1620671180000|2021-05-10 18:26:20|4210.65|4210.25|4211.15|4210.75|4211.15|4210.75|4210.4|4210|495
1620671190000|2021-05-10 18:26:30|4211.4|4211|4211.15|4210.75|4211.65|4211.25|4210.9|4210.5|625
1620671200000|2021-05-10 18:26:40|4211.02|4210.62|4211.15|4210.75|4211.4|4211|4210.9|4210.5|333
1620671210000|2021-05-10 18:26:50|4211.4|4211|4210.65|4210.25|4211.4|4211|4210.65|4210.25|485
1620671220000|2021-05-10 18:27:00|4210.9|4210.5|4210.65|4210.25|4210.9|4210.5|4210.15|4209.75|528
1620671230000|2021-05-10 18:27:10|4210.52|4210.12|4209.9|4209.5|4210.52|4210.12|4209.9|4209.5|387
1620671240000|2021-05-10 18:27:20|4209.77|4209.37|4210.15|4209.75|4210.4|4210|4209.77|4209.37|277
1620671250000|2021-05-10 18:27:30|4209.9|4209.5|4209.9|4209.5|4210.15|4209.75|4209.9|4209.5|289
1620671260000|2021-05-10 18:27:40|4209.77|4209.37|4209.4|4209|4209.77|4209.37|4209.15|4208.75|500
1620671270000|2021-05-10 18:27:50|4209.65|4209.25|4210.4|4210|4210.4|4210|4209.4|4209|341
1620671280000|2021-05-10 18:28:00|4210.15|4209.75|4209.4|4209|4210.15|4209.75|4209.4|4209|1468
1620671290000|2021-05-10 18:28:10|4209.15|4208.75|4209.4|4209|4209.4|4209|4209.15|4208.75|439
1620671300000|2021-05-10 18:28:20|4209.65|4209.25|4208.65|4208.25|4209.65|4209.25|4208.65|4208.25|606
1620671310000|2021-05-10 18:28:30|4208.9|4208.5|4209.4|4209|4209.65|4209.25|4208.9|4208.5|444
1620671320000|2021-05-10 18:28:40|4209.27|4208.87|4208.9|4208.5|4209.27|4208.87|4208.9|4208.5|343
1620671330000|2021-05-10 18:28:50|4209.15|4208.75|4208.65|4208.25|4209.15|4208.75|4208.4|4208|338
1620671340000|2021-05-10 18:29:00|4208.4|4208|4207.4|4207|4208.65|4208.25|4207.4|4207|1416
1620671350000|2021-05-10 18:29:10|4207.15|4206.75|4206.9|4206.5|4207.65|4207.25|4206.9|4206.5|992
1620671360000|2021-05-10 18:29:20|4207.15|4206.75|4206.27|4205.87|4207.15|4206.75|4206.15|4205.75|2637
1620671370000|2021-05-10 18:29:30|4206.15|4205.75|4206.15|4205.75|4206.4|4206|4205.02|4204.62|2923
1620671380000|2021-05-10 18:29:40|4205.9|4205.5|4206.65|4206.25|4206.65|4206.25|4205.9|4205.5|1109
1620671390000|2021-05-10 18:29:50|4206.9|4206.5|4207.9|4207.5|4208.4|4208|4206.9|4206.5|1261
1620671400000|2021-05-10 18:30:00|4207.65|4207.25|4205.4|4205|4207.65|4207.25|4204.9|4204.5|2413
1620671410000|2021-05-10 18:30:10|4205.65|4205.25|4204.52|4204.12|4205.9|4205.5|4203.9|4203.5|2411
1620671420000|2021-05-10 18:30:20|4204.65|4204.25|4206.15|4205.75|4206.4|4206|4204.65|4204.25|1654
1620671430000|2021-05-10 18:30:30|4205.9|4205.5|4204.4|4204|4206.4|4206|4203.9|4203.5|1861
1620671440000|2021-05-10 18:30:40|4204.65|4204.25|4204.4|4204|4205.15|4204.75|4204.15|4203.75|1372
1620671450000|2021-05-10 18:30:50|4204.65|4204.25|4205.4|4205|4205.4|4205|4204.65|4204.25|969
1620671460000|2021-05-10 18:31:00|4204.9|4204.5|4205.65|4205.25|4206.4|4206|4204.9|4204.5|993
1620671470000|2021-05-10 18:31:10|4205.9|4205.5|4204.9|4204.5|4205.9|4205.5|4204.65|4204.25|1370
1620671480000|2021-05-10 18:31:20|4204.65|4204.25|4205.15|4204.75|4205.15|4204.75|4204.65|4204.25|411
1620671490000|2021-05-10 18:31:30|4205.4|4205|4205.4|4205|4205.9|4205.5|4205.4|4205|695
1620671500000|2021-05-10 18:31:40|4205.15|4204.75|4204.9|4204.5|4205.4|4205|4204.65|4204.25|436
1620671510000|2021-05-10 18:31:50|4205.15|4204.75|4205.15|4204.75|4205.4|4205|4205.15|4204.75|542
1620671520000|2021-05-10 18:32:00|4204.9|4204.5|4205.15|4204.75|4205.65|4205.25|4204.65|4204.25|853
1620671530000|2021-05-10 18:32:10|4205.4|4205|4204.65|4204.25|4205.4|4205|4204.65|4204.25|508
1620671540000|2021-05-10 18:32:20|4204.9|4204.5|4205.15|4204.75|4205.65|4205.25|4204.15|4203.75|1210
1620671550000|2021-05-10 18:32:30|4205.27|4204.87|4205.27|4204.87|4206.15|4205.75|4204.9|4204.5|1193
1620671560000|2021-05-10 18:32:40|4205.4|4205|4205.65|4205.25|4206.4|4206|4205.4|4205|880
1620671570000|2021-05-10 18:32:50|4205.77|4205.37|4205.65|4205.25|4206.15|4205.75|4205.4|4205|845
1620671580000|2021-05-10 18:33:00|4205.4|4205|4205.65|4205.25|4206.65|4206.25|4205.4|4205|1488
1620671590000|2021-05-10 18:33:10|4205.4|4205|4205.65|4205.25|4205.9|4205.5|4205.4|4205|261
1620671600000|2021-05-10 18:33:20|4205.9|4205.5|4205.15|4204.75|4206.15|4205.75|4204.9|4204.5|947
1620671610000|2021-05-10 18:33:30|4204.9|4204.5|4205.15|4204.75|4205.4|4205|4204.65|4204.25|404
1620671620000|2021-05-10 18:33:40|4205.4|4205|4205.02|4204.62|4205.52|4205.12|4204.9|4204.5|442
1620671630000|2021-05-10 18:33:50|4205.15|4204.75|4205.15|4204.75|4205.4|4205|4205.15|4204.75|331
1620671640000|2021-05-10 18:34:00|4204.9|4204.5|4205.65|4205.25|4205.65|4205.25|4204.9|4204.5|656
1620671650000|2021-05-10 18:34:10|4205.77|4205.37|4207.9|4207.5|4208.15|4207.75|4205.77|4205.37|1891
1620671660000|2021-05-10 18:34:20|4207.65|4207.25|4208.15|4207.75|4208.4|4208|4207.4|4207|988
1620671670000|2021-05-10 18:34:30|4207.65|4207.25|4208.15|4207.75|4208.4|4208|4207.65|4207.25|807
1620671680000|2021-05-10 18:34:40|4208.4|4208|4208.65|4208.25|4208.9|4208.5|4208.15|4207.75|737
1620671690000|2021-05-10 18:34:50|4208.77|4208.37|4208.27|4207.87|4208.77|4208.37|4208.15|4207.75|515
1620671700000|2021-05-10 18:35:00|4208.4|4208|4206.65|4206.25|4208.4|4208|4206.65|4206.25|1092
1620671710000|2021-05-10 18:35:10|4206.9|4206.5|4205.15|4204.75|4206.9|4206.5|4205.15|4204.75|907
1620671720000|2021-05-10 18:35:20|4204.9|4204.5|4205.15|4204.75|4205.15|4204.75|4204.15|4203.75|1427
1620671730000|2021-05-10 18:35:30|4205.4|4205|4204.9|4204.5|4205.4|4205|4204.9|4204.5|711
1620671740000|2021-05-10 18:35:40|4205.4|4205|4204.65|4204.25|4205.4|4205|4204.4|4204|727
1620671750000|2021-05-10 18:35:50|4204.9|4204.5|4205.65|4205.25|4205.9|4205.5|4204.65|4204.25|1097
1620671760000|2021-05-10 18:36:00|4205.77|4205.37|4206.15|4205.75|4206.4|4206|4205.77|4205.37|788
1620671770000|2021-05-10 18:36:10|4206.27|4205.87|4206.02|4205.62|4206.4|4206|4205.9|4205.5|413
1620671780000|2021-05-10 18:36:20|4205.9|4205.5|4206.15|4205.75|4206.15|4205.75|4205.9|4205.5|275
1620671790000|2021-05-10 18:36:30|4205.9|4205.5|4205.65|4205.25|4205.9|4205.5|4205.4|4205|847
1620671800000|2021-05-10 18:36:40|4205.52|4205.12|4205.4|4205|4205.9|4205.5|4205.4|4205|791
1620671810000|2021-05-10 18:36:50|4204.9|4204.5|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|1066
1620671820000|2021-05-10 18:37:00|4204.65|4204.25|4204.65|4204.25|4205.4|4205|4204.65|4204.25|1314
1620671830000|2021-05-10 18:37:10|4204.52|4204.12|4205.27|4204.87|4205.52|4205.12|4204.4|4204|509
1620671840000|2021-05-10 18:37:20|4205.15|4204.75|4204.9|4204.5|4205.27|4204.87|4204.65|4204.25|448
1620671850000|2021-05-10 18:37:30|4204.65|4204.25|4205.15|4204.75|4205.52|4205.12|4204.65|4204.25|411
1620671860000|2021-05-10 18:37:40|4205.4|4205|4204.9|4204.5|4205.65|4205.25|4204.9|4204.5|599
1620671870000|2021-05-10 18:37:50|4205.02|4204.62|4204.65|4204.25|4205.15|4204.75|4204.65|4204.25|443
1620671880000|2021-05-10 18:38:00|4204.77|4204.37|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|458
1620671890000|2021-05-10 18:38:10|4205.02|4204.62|4206.15|4205.75|4206.15|4205.75|4204.77|4204.37|440
1620671900000|2021-05-10 18:38:20|4206.4|4206|4207.4|4207|4207.4|4207|4206.15|4205.75|756
1620671910000|2021-05-10 18:38:30|4207.65|4207.25|4207.9|4207.5|4208.15|4207.75|4207.65|4207.25|487
1620671920000|2021-05-10 18:38:40|4207.65|4207.25|4208.15|4207.75|4208.9|4208.5|4207.65|4207.25|802
1620671930000|2021-05-10 18:38:50|4207.9|4207.5|4207.77|4207.37|4208.4|4208|4207.65|4207.25|413
1620671940000|2021-05-10 18:39:00|4207.65|4207.25|4206.9|4206.5|4207.65|4207.25|4206.65|4206.25|752
1620671950000|2021-05-10 18:39:10|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.4|4207|945
1620671960000|2021-05-10 18:39:20|4207.4|4207|4206.9|4206.5|4207.65|4207.25|4206.9|4206.5|1659
1620671970000|2021-05-10 18:39:30|4206.4|4206|4205.9|4205.5|4206.4|4206|4205.65|4205.25|1486
1620671980000|2021-05-10 18:39:40|4205.65|4205.25|4205.9|4205.5|4206.4|4206|4205.65|4205.25|575
1620671990000|2021-05-10 18:39:50|4205.77|4205.37|4206.02|4205.62|4206.02|4205.62|4205.65|4205.25|288
1620672000000|2021-05-10 18:40:00|4205.9|4205.5|4206.15|4205.75|4206.4|4206|4205.4|4205|763
1620672010000|2021-05-10 18:40:10|4205.9|4205.5|4204.15|4203.75|4205.9|4205.5|4203.9|4203.5|1268
1620672020000|2021-05-10 18:40:20|4203.9|4203.5|4204.65|4204.25|4204.65|4204.25|4203.4|4203|1454
1620672030000|2021-05-10 18:40:30|4204.4|4204|4205.4|4205|4205.4|4205|4204.4|4204|630
1620672040000|2021-05-10 18:40:40|4205.65|4205.25|4205.65|4205.25|4205.9|4205.5|4205.4|4205|996
1620672050000|2021-05-10 18:40:50|4205.9|4205.5|4205.65|4205.25|4206.4|4206|4205.65|4205.25|1197
1620672060000|2021-05-10 18:41:00|4205.4|4205|4204.65|4204.25|4205.65|4205.25|4204.65|4204.25|776
1620672070000|2021-05-10 18:41:10|4204.4|4204|4204.4|4204|4204.4|4204|4203.9|4203.5|455
1620672080000|2021-05-10 18:41:20|4204.15|4203.75|4203.9|4203.5|4204.4|4204|4203.65|4203.25|809
1620672090000|2021-05-10 18:41:30|4203.77|4203.37|4203.65|4203.25|4204.15|4203.75|4203.65|4203.25|773
1620672100000|2021-05-10 18:41:40|4203.4|4203|4203.9|4203.5|4204.15|4203.75|4203.15|4202.75|757
1620672110000|2021-05-10 18:41:50|4204.02|4203.62|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|650
1620672120000|2021-05-10 18:42:00|4204.15|4203.75|4204.4|4204|4204.9|4204.5|4204.15|4203.75|947
1620672130000|2021-05-10 18:42:10|4204.15|4203.75|4204.4|4204|4204.4|4204|4204.15|4203.75|1317
1620672140000|2021-05-10 18:42:20|4204.52|4204.12|4204.4|4204|4204.52|4204.12|4204.4|4204|732
1620672150000|2021-05-10 18:42:30|4204.15|4203.75|4204.4|4204|4204.4|4204|4203.4|4203|1767
1620672160000|2021-05-10 18:42:40|4204.15|4203.75|4204.65|4204.25|4204.9|4204.5|4204.15|4203.75|1021
1620672170000|2021-05-10 18:42:50|4205.4|4205|4204.65|4204.25|4205.65|4205.25|4204.65|4204.25|902
1620672180000|2021-05-10 18:43:00|4204.4|4204|4204.52|4204.12|4204.65|4204.25|4204.15|4203.75|542
1620672190000|2021-05-10 18:43:10|4204.4|4204|4204.4|4204|4204.65|4204.25|4204.4|4204|312
1620672200000|2021-05-10 18:43:20|4204.52|4204.12|4203.65|4203.25|4204.65|4204.25|4203.65|4203.25|417
1620672210000|2021-05-10 18:43:30|4203.4|4203|4203.15|4202.75|4203.52|4203.12|4203.15|4202.75|525
1620672220000|2021-05-10 18:43:40|4203.4|4203|4203.65|4203.25|4203.65|4203.25|4203.4|4203|347
1620672230000|2021-05-10 18:43:50|4203.9|4203.5|4203.15|4202.75|4203.9|4203.5|4203.15|4202.75|207
1620672240000|2021-05-10 18:44:00|4203.27|4202.87|4203.4|4203|4203.4|4203|4203.15|4202.75|239
1620672250000|2021-05-10 18:44:10|4203.15|4202.75|4203.4|4203|4203.65|4203.25|4202.9|4202.5|642
1620672260000|2021-05-10 18:44:20|4203.15|4202.75|4203.4|4203|4203.4|4203|4203.15|4202.75|320
1620672270000|2021-05-10 18:44:30|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|665
1620672280000|2021-05-10 18:44:40|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|385
1620672290000|2021-05-10 18:44:50|4203.15|4202.75|4203.15|4202.75|4203.15|4202.75|4202.9|4202.5|391
1620672300000|2021-05-10 18:45:00|4203.02|4202.62|4203.15|4202.75|4203.65|4203.25|4202.9|4202.5|997
1620672310000|2021-05-10 18:45:10|4202.9|4202.5|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|441
1620672320000|2021-05-10 18:45:20|4202.15|4201.75|4202.15|4201.75|4202.15|4201.75|4201.9|4201.5|2033
1620672330000|2021-05-10 18:45:30|4202.4|4202|4202.15|4201.75|4202.4|4202|4202.15|4201.75|437
1620672340000|2021-05-10 18:45:40|4201.9|4201.5|4202.65|4202.25|4202.65|4202.25|4201.9|4201.5|765
1620672350000|2021-05-10 18:45:50|4202.9|4202.5|4202.9|4202.5|4203.4|4203|4202.65|4202.25|786
1620672360000|2021-05-10 18:46:00|4203.15|4202.75|4204.02|4203.62|4204.15|4203.75|4203.15|4202.75|1345
1620672370000|2021-05-10 18:46:10|4203.9|4203.5|4203.65|4203.25|4204.15|4203.75|4203.65|4203.25|543
1620672380000|2021-05-10 18:46:20|4203.9|4203.5|4203.65|4203.25|4204.4|4204|4203.65|4203.25|1203
1620672390000|2021-05-10 18:46:30|4203.9|4203.5|4203.65|4203.25|4203.9|4203.5|4203.65|4203.25|661
1620672400000|2021-05-10 18:46:40|4203.9|4203.5|4203.4|4203|4203.9|4203.5|4203.4|4203|553
1620672410000|2021-05-10 18:46:50|4203.27|4202.87|4202.9|4202.5|4203.27|4202.87|4202.77|4202.37|528
1620672420000|2021-05-10 18:47:00|4202.65|4202.25|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|270
1620672430000|2021-05-10 18:47:10|4202.4|4202|4202.15|4201.75|4202.4|4202|4201.9|4201.5|838
1620672440000|2021-05-10 18:47:20|4201.9|4201.5|4202.15|4201.75|4202.15|4201.75|4201.9|4201.5|368
1620672450000|2021-05-10 18:47:30|4202.4|4202|4202.65|4202.25|4202.65|4202.25|4202.4|4202|352
1620672460000|2021-05-10 18:47:40|4202.77|4202.37|4202.4|4202|4203.02|4202.62|4202.4|4202|444
1620672470000|2021-05-10 18:47:50|4202.15|4201.75|4201.9|4201.5|4202.15|4201.75|4201.9|4201.5|220
1620672480000|2021-05-10 18:48:00|4202.15|4201.75|4202.15|4201.75|4202.15|4201.75|4201.9|4201.5|881
1620672490000|2021-05-10 18:48:10|4202.4|4202|4201.9|4201.5|4202.4|4202|4201.9|4201.5|210
1620672500000|2021-05-10 18:48:20|4202.15|4201.75|4202.4|4202|4202.4|4202|4201.9|4201.5|191
1620672510000|2021-05-10 18:48:30|4202.65|4202.25|4202.4|4202|4202.65|4202.25|4202.4|4202|269
1620672520000|2021-05-10 18:48:40|4202.52|4202.12|4203.15|4202.75|4203.15|4202.75|4202.4|4202|403
1620672530000|2021-05-10 18:48:50|4202.9|4202.5|4202.65|4202.25|4203.15|4202.75|4202.65|4202.25|911
1620672540000|2021-05-10 18:49:00|4202.4|4202|4202.15|4201.75|4202.65|4202.25|4202.15|4201.75|898
1620672550000|2021-05-10 18:49:10|4201.9|4201.5|4202.15|4201.75|4202.4|4202|4201.9|4201.5|668
1620672560000|2021-05-10 18:49:20|4201.9|4201.5|4201.9|4201.5|4201.9|4201.5|4201.9|4201.5|482
1620672570000|2021-05-10 18:49:30|4202.15|4201.75|4202.15|4201.75|4202.15|4201.75|4202.15|4201.75|138
1620672580000|2021-05-10 18:49:40|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|643
1620672590000|2021-05-10 18:49:50|4202.52|4202.12|4201.9|4201.5|4202.52|4202.12|4201.9|4201.5|1127
1620672600000|2021-05-10 18:50:00|4201.65|4201.25|4201.9|4201.5|4202.4|4202|4201.65|4201.25|2115
1620672610000|2021-05-10 18:50:10|4201.65|4201.25|4201.9|4201.5|4202.15|4201.75|4201.65|4201.25|350
1620672620000|2021-05-10 18:50:20|4201.65|4201.25|4201.15|4200.75|4201.65|4201.25|4201.15|4200.75|679
1620672630000|2021-05-10 18:50:30|4200.9|4200.5|4200.9|4200.5|4201.02|4200.62|4200.9|4200.5|1243
1620672640000|2021-05-10 18:50:40|4201.4|4201|4199.4|4199|4201.4|4201|4199.4|4199|2066
1620672650000|2021-05-10 18:50:50|4199.65|4199.25|4198.4|4198|4199.9|4199.5|4198.4|4198|2753
1620672660000|2021-05-10 18:51:00|4198.65|4198.25|4199.9|4199.5|4200.15|4199.75|4198.65|4198.25|1399
1620672670000|2021-05-10 18:51:10|4200.15|4199.75|4199.9|4199.5|4200.9|4200.5|4199.9|4199.5|1051
1620672680000|2021-05-10 18:51:20|4200.15|4199.75|4199.9|4199.5|4200.4|4200|4199.65|4199.25|603
1620672690000|2021-05-10 18:51:30|4200.02|4199.62|4200.4|4200|4200.65|4200.25|4200.02|4199.62|649
1620672700000|2021-05-10 18:51:40|4200.15|4199.75|4200.4|4200|4200.65|4200.25|4200.15|4199.75|266
1620672710000|2021-05-10 18:51:50|4200.65|4200.25|4200.15|4199.75|4200.9|4200.5|4200.15|4199.75|821
1620672720000|2021-05-10 18:52:00|4199.9|4199.5|4198.65|4198.25|4199.9|4199.5|4198.52|4198.12|1203
1620672730000|2021-05-10 18:52:10|4198.9|4198.5|4199.65|4199.25|4199.65|4199.25|4198.9|4198.5|561
1620672740000|2021-05-10 18:52:20|4199.9|4199.5|4200.15|4199.75|4200.15|4199.75|4199.65|4199.25|353
1620672750000|2021-05-10 18:52:30|4200.65|4200.25|4200.65|4200.25|4200.65|4200.25|4200.4|4200|522
1620672760000|2021-05-10 18:52:40|4200.9|4200.5|4199.9|4199.5|4200.9|4200.5|4199.9|4199.5|683
1620672770000|2021-05-10 18:52:50|4199.65|4199.25|4199.52|4199.12|4199.65|4199.25|4199.4|4199|380
1620672780000|2021-05-10 18:53:00|4199.65|4199.25|4198.65|4198.25|4199.65|4199.25|4198.4|4198|561
1620672790000|2021-05-10 18:53:10|4198.77|4198.37|4198.65|4198.25|4199.15|4198.75|4198.4|4198|432
1620672800000|2021-05-10 18:53:20|4198.9|4198.5|4198.77|4198.37|4199.15|4198.75|4198.65|4198.25|356
1620672810000|2021-05-10 18:53:30|4198.65|4198.25|4198.9|4198.5|4198.9|4198.5|4198.4|4198|363
1620672820000|2021-05-10 18:53:40|4199.02|4198.62|4198.9|4198.5|4199.02|4198.62|4198.65|4198.25|133
1620672830000|2021-05-10 18:53:50|4198.65|4198.25|4198.4|4198|4198.9|4198.5|4198.4|4198|538
1620672840000|2021-05-10 18:54:00|4198.52|4198.12|4198.4|4198|4198.65|4198.25|4198.4|4198|680
1620672850000|2021-05-10 18:54:10|4198.65|4198.25|4198.4|4198|4198.65|4198.25|4198.4|4198|210
1620672860000|2021-05-10 18:54:20|4198.65|4198.25|4198.4|4198|4198.65|4198.25|4198.4|4198|327
1620672870000|2021-05-10 18:54:30|4197.65|4197.25|4199.65|4199.25|4199.65|4199.25|4197.65|4197.25|2299
1620672880000|2021-05-10 18:54:40|4199.4|4199|4199.4|4199|4199.4|4199|4199.15|4198.75|395
1620672890000|2021-05-10 18:54:50|4199.27|4198.87|4200.4|4200|4200.65|4200.25|4199.27|4198.87|1184
1620672900000|2021-05-10 18:55:00|4200.65|4200.25|4198.65|4198.25|4200.65|4200.25|4198.65|4198.25|852
1620672910000|2021-05-10 18:55:10|4198.9|4198.5|4199.4|4199|4199.65|4199.25|4198.9|4198.5|621
1620672920000|2021-05-10 18:55:20|4199.65|4199.25|4199.65|4199.25|4199.9|4199.5|4199.15|4198.75|417
1620672930000|2021-05-10 18:55:30|4199.4|4199|4199.4|4199|4199.4|4199|4199.15|4198.75|157
1620672940000|2021-05-10 18:55:40|4199.27|4198.87|4199.15|4198.75|4199.4|4199|4199.15|4198.75|364
1620672950000|2021-05-10 18:55:50|4198.9|4198.5|4198.15|4197.75|4198.9|4198.5|4198.15|4197.75|812
1620672960000|2021-05-10 18:56:00|4198.4|4198|4198.65|4198.25|4198.65|4198.25|4198.15|4197.75|400
1620672970000|2021-05-10 18:56:10|4198.4|4198|4198.4|4198|4198.65|4198.25|4198.4|4198|95
1620672980000|2021-05-10 18:56:20|4198.65|4198.25|4198.4|4198|4198.65|4198.25|4198.4|4198|619
1620672990000|2021-05-10 18:56:30|4198.52|4198.12|4199.15|4198.75|4199.4|4199|4198.52|4198.12|387
1620673000000|2021-05-10 18:56:40|4199.4|4199|4200.15|4199.75|4200.15|4199.75|4199.15|4198.75|399
1620673010000|2021-05-10 18:56:50|4200.4|4200|4200.9|4200.5|4201.15|4200.75|4200.4|4200|874
1620673020000|2021-05-10 18:57:00|4200.65|4200.25|4200.15|4199.75|4200.65|4200.25|4199.9|4199.5|800
1620673030000|2021-05-10 18:57:10|4199.9|4199.5|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|536
1620673040000|2021-05-10 18:57:20|4200.15|4199.75|4199.4|4199|4200.15|4199.75|4199.4|4199|791
1620673050000|2021-05-10 18:57:30|4199.52|4199.12|4199.65|4199.25|4199.9|4199.5|4199.4|4199|532
1620673060000|2021-05-10 18:57:40|4199.4|4199|4200.65|4200.25|4200.65|4200.25|4199.4|4199|541
1620673070000|2021-05-10 18:57:50|4200.9|4200.5|4200.4|4200|4200.9|4200.5|4200.15|4199.75|619
1620673080000|2021-05-10 18:58:00|4200.27|4199.87|4200.65|4200.25|4200.65|4200.25|4199.9|4199.5|616
1620673090000|2021-05-10 18:58:10|4200.4|4200|4200.9|4200.5|4200.9|4200.5|4200.4|4200|514
1620673100000|2021-05-10 18:58:20|4200.77|4200.37|4200.9|4200.5|4201.15|4200.75|4200.77|4200.37|661
1620673110000|2021-05-10 18:58:30|4201.15|4200.75|4202.4|4202|4202.4|4202|4201.15|4200.75|1008
1620673120000|2021-05-10 18:58:40|4202.15|4201.75|4201.65|4201.25|4202.15|4201.75|4201.65|4201.25|555
1620673130000|2021-05-10 18:58:50|4201.77|4201.37|4202.4|4202|4202.4|4202|4201.65|4201.25|505
1620673140000|2021-05-10 18:59:00|4201.9|4201.5|4201.65|4201.25|4201.9|4201.5|4201.65|4201.25|638
1620673150000|2021-05-10 18:59:10|4201.4|4201|4201.4|4201|4201.4|4201|4200.9|4200.5|791
1620673160000|2021-05-10 18:59:20|4201.27|4200.87|4201.9|4201.5|4202.15|4201.75|4201.27|4200.87|518
1620673170000|2021-05-10 18:59:30|4202.15|4201.75|4202.9|4202.5|4203.15|4202.75|4201.9|4201.5|886
1620673180000|2021-05-10 18:59:40|4203.02|4202.62|4203.15|4202.75|4203.4|4203|4202.9|4202.5|521
1620673190000|2021-05-10 18:59:50|4203.4|4203|4203.65|4203.25|4203.9|4203.5|4203.4|4203|919
1620673200000|2021-05-10 19:00:00|4203.4|4203|4202.4|4202|4203.4|4203|4202.4|4202|1007
1620673210000|2021-05-10 19:00:10|4202.65|4202.25|4202.9|4202.5|4203.15|4202.75|4202.65|4202.25|567
1620673220000|2021-05-10 19:00:20|4203.4|4203|4204.15|4203.75|4204.15|4203.75|4203.4|4203|1359
1620673230000|2021-05-10 19:00:30|4204.4|4204|4204.9|4204.5|4204.9|4204.5|4204.15|4203.75|1171
1620673240000|2021-05-10 19:00:40|4204.65|4204.25|4204.65|4204.25|4204.9|4204.5|4204.65|4204.25|634
1620673250000|2021-05-10 19:00:50|4204.9|4204.5|4204.65|4204.25|4204.9|4204.5|4204.65|4204.25|446
1620673260000|2021-05-10 19:01:00|4204.52|4204.12|4203.9|4203.5|4204.52|4204.12|4203.65|4203.25|1235
1620673270000|2021-05-10 19:01:10|4203.65|4203.25|4204.15|4203.75|4204.4|4204|4203.4|4203|665
1620673280000|2021-05-10 19:01:20|4204.4|4204|4204.65|4204.25|4204.9|4204.5|4204.4|4204|878
1620673290000|2021-05-10 19:01:30|4204.9|4204.5|4204.65|4204.25|4205.15|4204.75|4204.65|4204.25|338
1620673300000|2021-05-10 19:01:40|4204.9|4204.5|4204.65|4204.25|4204.9|4204.5|4204.65|4204.25|182
1620673310000|2021-05-10 19:01:50|4204.9|4204.5|4205.4|4205|4205.4|4205|4204.65|4204.25|427
1620673320000|2021-05-10 19:02:00|4205.15|4204.75|4204.9|4204.5|4205.15|4204.75|4204.65|4204.25|447
1620673330000|2021-05-10 19:02:10|4205.15|4204.75|4204.9|4204.5|4205.4|4205|4204.9|4204.5|406
1620673340000|2021-05-10 19:02:20|4205.02|4204.62|4204.65|4204.25|4205.4|4205|4204.65|4204.25|349
1620673350000|2021-05-10 19:02:30|4204.4|4204|4205.4|4205|4205.4|4205|4204.4|4204|449
1620673360000|2021-05-10 19:02:40|4205.65|4205.25|4205.4|4205|4205.65|4205.25|4205.4|4205|348
1620673370000|2021-05-10 19:02:50|4205.65|4205.25|4205.15|4204.75|4205.65|4205.25|4205.15|4204.75|184
1620673380000|2021-05-10 19:03:00|4204.9|4204.5|4205.15|4204.75|4205.15|4204.75|4204.9|4204.5|369
1620673390000|2021-05-10 19:03:10|4205.4|4205|4205.15|4204.75|4205.65|4205.25|4205.15|4204.75|616
1620673400000|2021-05-10 19:03:20|4205.4|4205|4205.65|4205.25|4205.65|4205.25|4204.9|4204.5|511
1620673410000|2021-05-10 19:03:30|4205.4|4205|4204.4|4204|4205.4|4205|4204.4|4204|611
1620673420000|2021-05-10 19:03:40|4204.65|4204.25|4203.65|4203.25|4204.65|4204.25|4203.65|4203.25|875
1620673430000|2021-05-10 19:03:50|4203.4|4203|4203.15|4202.75|4203.65|4203.25|4203.15|4202.75|1205
1620673440000|2021-05-10 19:04:00|4202.65|4202.25|4203.02|4202.62|4203.15|4202.75|4202.4|4202|640
1620673450000|2021-05-10 19:04:10|4202.9|4202.5|4203.9|4203.5|4203.9|4203.5|4202.9|4202.5|404
1620673460000|2021-05-10 19:04:20|4204.15|4203.75|4204.4|4204|4204.65|4204.25|4204.15|4203.75|621
1620673470000|2021-05-10 19:04:30|4204.27|4203.87|4204.15|4203.75|4204.27|4203.87|4204.15|4203.75|227
1620673480000|2021-05-10 19:04:40|4204.02|4203.62|4203.65|4203.25|4204.15|4203.75|4203.65|4203.25|462
1620673490000|2021-05-10 19:04:50|4203.9|4203.5|4203.4|4203|4203.9|4203.5|4203.15|4202.75|416
1620673500000|2021-05-10 19:05:00|4203.27|4202.87|4203.4|4203|4203.4|4203|4202.9|4202.5|503
1620673510000|2021-05-10 19:05:10|4203.15|4202.75|4203.4|4203|4203.4|4203|4203.15|4202.75|215
1620673520000|2021-05-10 19:05:20|4203.65|4203.25|4203.65|4203.25|4203.9|4203.5|4203.4|4203|479
1620673530000|2021-05-10 19:05:30|4203.52|4203.12|4203.65|4203.25|4203.65|4203.25|4203.4|4203|244
1620673540000|2021-05-10 19:05:40|4203.9|4203.5|4203.15|4202.75|4203.9|4203.5|4203.15|4202.75|545
1620673550000|2021-05-10 19:05:50|4202.9|4202.5|4202.9|4202.5|4203.15|4202.75|4202.65|4202.25|478
1620673560000|2021-05-10 19:06:00|4202.4|4202|4202.65|4202.25|4202.9|4202.5|4202.4|4202|627
1620673570000|2021-05-10 19:06:10|4202.77|4202.37|4202.65|4202.25|4202.9|4202.5|4202.4|4202|488
1620673580000|2021-05-10 19:06:20|4202.4|4202|4201.4|4201|4202.65|4202.25|4201.15|4200.75|1751
1620673590000|2021-05-10 19:06:30|4201.15|4200.75|4201.4|4201|4201.4|4201|4201.15|4200.75|869
1620673600000|2021-05-10 19:06:40|4201.9|4201.5|4202.15|4201.75|4202.65|4202.25|4201.9|4201.5|979
1620673610000|2021-05-10 19:06:50|4202.4|4202|4201.15|4200.75|4202.4|4202|4201.15|4200.75|584
1620673620000|2021-05-10 19:07:00|4201.4|4201|4201.9|4201.5|4202.15|4201.75|4201.4|4201|359
1620673630000|2021-05-10 19:07:10|4202.15|4201.75|4200.9|4200.5|4202.15|4201.75|4200.65|4200.25|602
1620673640000|2021-05-10 19:07:20|4200.65|4200.25|4200.65|4200.25|4200.9|4200.5|4200.65|4200.25|292
1620673650000|2021-05-10 19:07:30|4199.9|4199.5|4199.4|4199|4200.4|4200|4199.4|4199|1153
1620673660000|2021-05-10 19:07:40|4199.65|4199.25|4201.4|4201|4201.65|4201.25|4199.65|4199.25|1175
1620673670000|2021-05-10 19:07:50|4201.15|4200.75|4201.9|4201.5|4202.4|4202|4201.15|4200.75|657
1620673680000|2021-05-10 19:08:00|4201.65|4201.25|4202.4|4202|4202.65|4202.25|4201.65|4201.25|647
1620673690000|2021-05-10 19:08:10|4202.65|4202.25|4201.9|4201.5|4202.65|4202.25|4201.65|4201.25|299
1620673700000|2021-05-10 19:08:20|4202.15|4201.75|4202.9|4202.5|4203.02|4202.62|4202.15|4201.75|547
1620673710000|2021-05-10 19:08:30|4202.77|4202.37|4202.27|4201.87|4202.77|4202.37|4202.15|4201.75|270
1620673720000|2021-05-10 19:08:40|4202.4|4202|4201.9|4201.5|4202.4|4202|4201.9|4201.5|303
1620673730000|2021-05-10 19:08:50|4201.65|4201.25|4201.65|4201.25|4202.15|4201.75|4201.65|4201.25|288
1620673740000|2021-05-10 19:09:00|4201.9|4201.5|4201.65|4201.25|4201.9|4201.5|4200.9|4200.5|497
1620673750000|2021-05-10 19:09:10|4201.52|4201.12|4202.9|4202.5|4202.9|4202.5|4201.52|4201.12|256
1620673760000|2021-05-10 19:09:20|4203.15|4202.75|4202.9|4202.5|4203.4|4203|4202.9|4202.5|535
1620673770000|2021-05-10 19:09:30|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.4|4202|283
1620673780000|2021-05-10 19:09:40|4202.9|4202.5|4203.4|4203|4203.4|4203|4202.9|4202.5|509
1620673790000|2021-05-10 19:09:50|4203.65|4203.25|4203.9|4203.5|4203.9|4203.5|4203.65|4203.25|542
1620673800000|2021-05-10 19:10:00|4204.15|4203.75|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|380
1620673810000|2021-05-10 19:10:10|4203.65|4203.25|4203.65|4203.25|4203.9|4203.5|4203.4|4203|379
1620673820000|2021-05-10 19:10:20|4203.77|4203.37|4203.65|4203.25|4203.77|4203.37|4203.15|4202.75|334
1620673830000|2021-05-10 19:10:30|4203.77|4203.37|4204.15|4203.75|4204.15|4203.75|4203.77|4203.37|559
1620673840000|2021-05-10 19:10:40|4204.4|4204|4204.65|4204.25|4204.65|4204.25|4204.15|4203.75|537
1620673850000|2021-05-10 19:10:50|4204.4|4204|4203.9|4203.5|4204.65|4204.25|4203.9|4203.5|593
1620673860000|2021-05-10 19:11:00|4203.65|4203.25|4204.4|4204|4204.4|4204|4203.4|4203|322
1620673870000|2021-05-10 19:11:10|4204.65|4204.25|4204.65|4204.25|4204.9|4204.5|4204.4|4204|457
1620673880000|2021-05-10 19:11:20|4204.4|4204|4204.9|4204.5|4204.9|4204.5|4203.9|4203.5|936
1620673890000|2021-05-10 19:11:30|4205.15|4204.75|4204.9|4204.5|4205.4|4205|4204.9|4204.5|415
1620673900000|2021-05-10 19:11:40|4204.65|4204.25|4205.15|4204.75|4205.15|4204.75|4204.65|4204.25|217
1620673910000|2021-05-10 19:11:50|4204.9|4204.5|4205.4|4205|4205.4|4205|4204.9|4204.5|253
1620673920000|2021-05-10 19:12:00|4205.65|4205.25|4205.4|4205|4205.65|4205.25|4205.15|4204.75|628
1620673930000|2021-05-10 19:12:10|4205.52|4205.12|4205.9|4205.5|4205.9|4205.5|4205.4|4205|490
1620673940000|2021-05-10 19:12:20|4205.65|4205.25|4204.9|4204.5|4205.65|4205.25|4204.65|4204.25|667
1620673950000|2021-05-10 19:12:30|4204.65|4204.25|4206.15|4205.75|4206.15|4205.75|4204.65|4204.25|716
1620673960000|2021-05-10 19:12:40|4206.4|4206|4206.9|4206.5|4206.9|4206.5|4206.4|4206|652
1620673970000|2021-05-10 19:12:50|4206.65|4206.25|4206.65|4206.25|4206.9|4206.5|4206.4|4206|369
1620673980000|2021-05-10 19:13:00|4206.9|4206.5|4207.15|4206.75|4207.15|4206.75|4206.65|4206.25|361
1620673990000|2021-05-10 19:13:10|4207.4|4207|4207.4|4207|4207.4|4207|4207.15|4206.75|371
1620674000000|2021-05-10 19:13:20|4207.15|4206.75|4206.9|4206.5|4207.15|4206.75|4206.65|4206.25|392
1620674010000|2021-05-10 19:13:30|4207.15|4206.75|4207.15|4206.75|4207.4|4207|4207.15|4206.75|242
1620674020000|2021-05-10 19:13:40|4206.9|4206.5|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|218
1620674030000|2021-05-10 19:13:50|4206.4|4206|4206.4|4206|4206.4|4206|4206.15|4205.75|336
1620674040000|2021-05-10 19:14:00|4206.15|4205.75|4206.4|4206|4206.4|4206|4206.15|4205.75|355
1620674050000|2021-05-10 19:14:10|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|220
1620674060000|2021-05-10 19:14:20|4206.65|4206.25|4206.4|4206|4206.65|4206.25|4206.4|4206|104
1620674070000|2021-05-10 19:14:30|4206.15|4205.75|4206.4|4206|4206.4|4206|4206.15|4205.75|117
1620674080000|2021-05-10 19:14:40|4206.15|4205.75|4205.9|4205.5|4206.15|4205.75|4205.9|4205.5|339
1620674090000|2021-05-10 19:14:50|4205.15|4204.75|4204.9|4204.5|4205.4|4205|4204.9|4204.5|521
1620674100000|2021-05-10 19:15:00|4204.65|4204.25|4204.15|4203.75|4204.65|4204.25|4203.9|4203.5|546
1620674110000|2021-05-10 19:15:10|4203.9|4203.5|4204.9|4204.5|4205.15|4204.75|4203.9|4203.5|789
1620674120000|2021-05-10 19:15:20|4205.02|4204.62|4204.15|4203.75|4205.15|4204.75|4204.15|4203.75|374
1620674130000|2021-05-10 19:15:30|4203.9|4203.5|4204.4|4204|4204.65|4204.25|4203.9|4203.5|449
1620674140000|2021-05-10 19:15:40|4204.65|4204.25|4205.15|4204.75|4205.15|4204.75|4204.65|4204.25|170
1620674150000|2021-05-10 19:15:50|4205.02|4204.62|4205.4|4205|4205.4|4205|4204.9|4204.5|274
1620674160000|2021-05-10 19:16:00|4205.15|4204.75|4204.4|4204|4205.15|4204.75|4204.4|4204|271
1620674170000|2021-05-10 19:16:10|4204.15|4203.75|4205.4|4205|4205.4|4205|4204.15|4203.75|923
1620674180000|2021-05-10 19:16:20|4205.27|4204.87|4204.9|4204.5|4205.27|4204.87|4204.9|4204.5|246
1620674190000|2021-05-10 19:16:30|4205.15|4204.75|4204.9|4204.5|4205.4|4205|4204.9|4204.5|283
1620674200000|2021-05-10 19:16:40|4204.65|4204.25|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|225
1620674210000|2021-05-10 19:16:50|4204.77|4204.37|4204.15|4203.75|4204.9|4204.5|4204.15|4203.75|209
1620674220000|2021-05-10 19:17:00|4204.4|4204|4204.4|4204|4204.65|4204.25|4204.15|4203.75|295
1620674230000|2021-05-10 19:17:10|4204.15|4203.75|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|152
1620674240000|2021-05-10 19:17:20|4203.65|4203.25|4203.9|4203.5|4204.15|4203.75|4203.65|4203.25|384
1620674250000|2021-05-10 19:17:30|4203.77|4203.37|4203.9|4203.5|4204.15|4203.75|4203.65|4203.25|225
1620674260000|2021-05-10 19:17:40|4204.15|4203.75|4204.4|4204|4204.4|4204|4203.9|4203.5|249
1620674270000|2021-05-10 19:17:50|4204.15|4203.75|4204.4|4204|4204.4|4204|4204.15|4203.75|101
1620674280000|2021-05-10 19:18:00|4204.15|4203.75|4203.65|4203.25|4204.15|4203.75|4203.4|4203|379
1620674290000|2021-05-10 19:18:10|4203.77|4203.37|4203.9|4203.5|4204.15|4203.75|4203.65|4203.25|354
1620674300000|2021-05-10 19:18:20|4204.02|4203.62|4203.4|4203|4204.4|4204|4203.4|4203|336
1620674310000|2021-05-10 19:18:30|4203.52|4203.12|4202.9|4202.5|4203.65|4203.25|4202.9|4202.5|620
1620674320000|2021-05-10 19:18:40|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|319
1620674330000|2021-05-10 19:18:50|4202.65|4202.25|4202.4|4202|4202.65|4202.25|4202.15|4201.75|263
1620674340000|2021-05-10 19:19:00|4202.52|4202.12|4201.4|4201|4202.52|4202.12|4201.4|4201|598
1620674350000|2021-05-10 19:19:10|4201.15|4200.75|4201.4|4201|4201.65|4201.25|4201.15|4200.75|448
1620674360000|2021-05-10 19:19:20|4201.27|4200.87|4201.4|4201|4201.65|4201.25|4201.15|4200.75|461
1620674370000|2021-05-10 19:19:30|4201.15|4200.75|4201.15|4200.75|4201.4|4201|4201.15|4200.75|125
1620674380000|2021-05-10 19:19:40|4201.4|4201|4202.4|4202|4202.4|4202|4201.4|4201|1261
1620674390000|2021-05-10 19:19:50|4202.52|4202.12|4202.15|4201.75|4202.9|4202.5|4202.15|4201.75|507
1620674400000|2021-05-10 19:20:00|4202.22|4201.82|4202.47|4202.07|4202.47|4202.07|4201.72|4201.32|387
1620674410000|2021-05-10 19:20:10|4202.72|4202.32|4202.34|4201.94|4202.72|4202.32|4202.22|4201.82|272
1620674420000|2021-05-10 19:20:20|4202.47|4202.07|4202.72|4202.32|4202.72|4202.32|4202.47|4202.07|344
1620674430000|2021-05-10 19:20:30|4202.47|4202.07|4202.72|4202.32|4202.72|4202.32|4202.22|4201.82|258
1620674440000|2021-05-10 19:20:40|4202.59|4202.19|4201.22|4200.82|4202.59|4202.19|4201.22|4200.82|609
1620674450000|2021-05-10 19:20:50|4200.97|4200.57|4200.47|4200.07|4200.97|4200.57|4200.47|4200.07|488
1620674460000|2021-05-10 19:21:00|4200.72|4200.32|4200.22|4199.82|4200.97|4200.57|4200.22|4199.82|712
1620674470000|2021-05-10 19:21:10|4200.34|4199.94|4200.47|4200.07|4200.47|4200.07|4200.22|4199.82|283
1620674480000|2021-05-10 19:21:20|4200.22|4199.82|4200.59|4200.19|4201.47|4201.07|4200.22|4199.82|693
1620674490000|2021-05-10 19:21:30|4200.47|4200.07|4199.97|4199.57|4200.72|4200.32|4199.97|4199.57|358
1620674500000|2021-05-10 19:21:40|4200.22|4199.82|4199.97|4199.57|4200.22|4199.82|4199.72|4199.32|442
1620674510000|2021-05-10 19:21:50|4200.22|4199.82|4199.72|4199.32|4200.22|4199.82|4199.47|4199.07|481
1620674520000|2021-05-10 19:22:00|4199.47|4199.07|4199.97|4199.57|4199.97|4199.57|4199.47|4199.07|399
1620674530000|2021-05-10 19:22:10|4200.47|4200.07|4201.22|4200.82|4201.22|4200.82|4200.47|4200.07|773
1620674540000|2021-05-10 19:22:20|4201.47|4201.07|4201.47|4201.07|4201.72|4201.32|4201.22|4200.82|568
1620674550000|2021-05-10 19:22:30|4201.34|4200.94|4201.09|4200.69|4201.72|4201.32|4201.09|4200.69|466
1620674560000|2021-05-10 19:22:40|4200.97|4200.57|4200.97|4200.57|4201.22|4200.82|4200.72|4200.32|405
1620674570000|2021-05-10 19:22:50|4201.22|4200.82|4200.97|4200.57|4201.22|4200.82|4200.72|4200.32|129
1620674580000|2021-05-10 19:23:00|4201.22|4200.82|4202.22|4201.82|4202.22|4201.82|4201.22|4200.82|650
1620674590000|2021-05-10 19:23:10|4201.97|4201.57|4201.97|4201.57|4202.22|4201.82|4201.72|4201.32|258
1620674600000|2021-05-10 19:23:20|4202.22|4201.82|4202.72|4202.32|4202.72|4202.32|4202.22|4201.82|562
1620674610000|2021-05-10 19:23:30|4202.97|4202.57|4202.72|4202.32|4202.97|4202.57|4202.47|4202.07|326
1620674620000|2021-05-10 19:23:40|4202.59|4202.19|4202.97|4202.57|4202.97|4202.57|4202.47|4202.07|214
1620674630000|2021-05-10 19:23:50|4202.72|4202.32|4203.22|4202.82|4203.47|4203.07|4202.72|4202.32|424
1620674640000|2021-05-10 19:24:00|4203.47|4203.07|4202.72|4202.32|4203.72|4203.32|4202.72|4202.32|400
1620674650000|2021-05-10 19:24:10|4202.59|4202.19|4203.22|4202.82|4203.22|4202.82|4202.47|4202.07|383
1620674660000|2021-05-10 19:24:20|4202.72|4202.32|4202.97|4202.57|4202.97|4202.57|4202.72|4202.32|243
1620674670000|2021-05-10 19:24:30|4202.84|4202.44|4202.47|4202.07|4202.84|4202.44|4202.47|4202.07|354
1620674680000|2021-05-10 19:24:40|4201.97|4201.57|4201.72|4201.32|4201.97|4201.57|4201.72|4201.32|176
1620674690000|2021-05-10 19:24:50|4201.59|4201.19|4201.72|4201.32|4201.72|4201.32|4201.22|4200.82|436
1620674700000|2021-05-10 19:25:00|4201.47|4201.07|4201.59|4201.19|4201.72|4201.32|4201.22|4200.82|209
1620674710000|2021-05-10 19:25:10|4201.47|4201.07|4202.47|4202.07|4202.59|4202.19|4201.47|4201.07|414
1620674720000|2021-05-10 19:25:20|4202.22|4201.82|4202.22|4201.82|4202.47|4202.07|4202.22|4201.82|266
1620674730000|2021-05-10 19:25:30|4201.97|4201.57|4201.47|4201.07|4201.97|4201.57|4201.47|4201.07|605
1620674740000|2021-05-10 19:25:40|4200.72|4200.32|4200.72|4200.32|4200.97|4200.57|4200.47|4200.07|608
1620674750000|2021-05-10 19:25:50|4200.47|4200.07|4200.22|4199.82|4200.72|4200.32|4200.22|4199.82|234
1620674760000|2021-05-10 19:26:00|4200.47|4200.07|4201.22|4200.82|4201.72|4201.32|4199.97|4199.57|462
1620674770000|2021-05-10 19:26:10|4201.47|4201.07|4201.22|4200.82|4201.47|4201.07|4200.97|4200.57|271
1620674780000|2021-05-10 19:26:20|4201.47|4201.07|4201.97|4201.57|4201.97|4201.57|4201.22|4200.82|298
1620674790000|2021-05-10 19:26:30|4202.22|4201.82|4201.47|4201.07|4202.22|4201.82|4201.47|4201.07|423
1620674800000|2021-05-10 19:26:40|4201.72|4201.32|4201.72|4201.32|4201.72|4201.32|4201.22|4200.82|193
1620674810000|2021-05-10 19:26:50|4201.59|4201.19|4201.47|4201.07|4201.72|4201.32|4201.22|4200.82|141
1620674820000|2021-05-10 19:27:00|4201.72|4201.32|4202.22|4201.82|4202.22|4201.82|4201.72|4201.32|430
1620674830000|2021-05-10 19:27:10|4201.97|4201.57|4202.72|4202.32|4202.97|4202.57|4201.97|4201.57|544
1620674840000|2021-05-10 19:27:20|4202.47|4202.07|4202.97|4202.57|4203.22|4202.82|4202.22|4201.82|314
1620674850000|2021-05-10 19:27:30|4202.84|4202.44|4202.47|4202.07|4202.84|4202.44|4202.22|4201.82|296
1620674860000|2021-05-10 19:27:40|4202.59|4202.19|4202.47|4202.07|4202.72|4202.32|4202.22|4201.82|349
1620674870000|2021-05-10 19:27:50|4202.59|4202.19|4203.47|4203.07|4203.47|4203.07|4202.47|4202.07|652
1620674880000|2021-05-10 19:28:00|4203.22|4202.82|4203.97|4203.57|4203.97|4203.57|4203.22|4202.82|540
1620674890000|2021-05-10 19:28:10|4203.84|4203.44|4204.22|4203.82|4204.22|4203.82|4203.72|4203.32|425
1620674900000|2021-05-10 19:28:20|4204.47|4204.07|4204.47|4204.07|4204.72|4204.32|4204.22|4203.82|631
1620674910000|2021-05-10 19:28:30|4204.72|4204.32|4204.97|4204.57|4205.47|4205.07|4204.47|4204.07|678
1620674920000|2021-05-10 19:28:40|4204.72|4204.32|4204.97|4204.57|4204.97|4204.57|4204.72|4204.32|232
1620674930000|2021-05-10 19:28:50|4205.09|4204.69|4205.22|4204.82|4205.47|4205.07|4204.97|4204.57|241
1620674940000|2021-05-10 19:29:00|4204.97|4204.57|4204.97|4204.57|4204.97|4204.57|4204.47|4204.07|476
1620674950000|2021-05-10 19:29:10|4204.84|4204.44|4204.97|4204.57|4205.22|4204.82|4204.72|4204.32|543
1620674960000|2021-05-10 19:29:20|4204.72|4204.32|4205.22|4204.82|4205.22|4204.82|4204.72|4204.32|272
1620674970000|2021-05-10 19:29:30|4204.97|4204.57|4205.22|4204.82|4205.22|4204.82|4204.72|4204.32|341
1620674980000|2021-05-10 19:29:40|4205.47|4205.07|4204.97|4204.57|4205.47|4205.07|4204.97|4204.57|421
1620674990000|2021-05-10 19:29:50|4204.72|4204.32|4204.47|4204.07|4204.72|4204.32|4204.47|4204.07|222
1620675000000|2021-05-10 19:30:00|4203.97|4203.57|4204.47|4204.07|4204.47|4204.07|4203.72|4203.32|627
1620675010000|2021-05-10 19:30:10|4204.72|4204.32|4204.72|4204.32|4204.72|4204.32|4204.22|4203.82|267
1620675020000|2021-05-10 19:30:20|4204.59|4204.19|4204.22|4203.82|4204.59|4204.19|4203.97|4203.57|490
1620675030000|2021-05-10 19:30:30|4203.97|4203.57|4204.72|4204.32|4204.84|4204.44|4203.97|4203.57|431
1620675040000|2021-05-10 19:30:40|4204.47|4204.07|4204.47|4204.07|4204.72|4204.32|4204.22|4203.82|438
1620675050000|2021-05-10 19:30:50|4204.59|4204.19|4204.22|4203.82|4204.72|4204.32|4203.97|4203.57|461
1620675060000|2021-05-10 19:31:00|4204.72|4204.32|4204.22|4203.82|4204.72|4204.32|4203.97|4203.57|251
1620675070000|2021-05-10 19:31:10|4204.34|4203.94|4203.97|4203.57|4204.34|4203.94|4203.97|4203.57|472
1620675080000|2021-05-10 19:31:20|4204.09|4203.69|4202.47|4202.07|4204.22|4203.82|4202.47|4202.07|1010
1620675090000|2021-05-10 19:31:30|4202.22|4201.82|4202.72|4202.32|4202.97|4202.57|4201.72|4201.32|382
1620675100000|2021-05-10 19:31:40|4202.47|4202.07|4202.47|4202.07|4202.72|4202.32|4202.47|4202.07|239
1620675110000|2021-05-10 19:31:50|4202.72|4202.32|4202.22|4201.82|4202.72|4202.32|4202.22|4201.82|418
1620675120000|2021-05-10 19:32:00|4202.47|4202.07|4202.97|4202.57|4203.47|4203.07|4202.47|4202.07|590
1620675130000|2021-05-10 19:32:10|4202.84|4202.44|4203.47|4203.07|4203.47|4203.07|4202.47|4202.07|422
1620675140000|2021-05-10 19:32:20|4203.72|4203.32|4204.72|4204.32|4204.72|4204.32|4203.72|4203.32|925
1620675150000|2021-05-10 19:32:30|4204.47|4204.07|4204.72|4204.32|4204.97|4204.57|4204.22|4203.82|569
1620675160000|2021-05-10 19:32:40|4204.59|4204.19|4205.22|4204.82|4205.22|4204.82|4204.47|4204.07|467
1620675170000|2021-05-10 19:32:50|4205.47|4205.07|4204.97|4204.57|4205.47|4205.07|4204.72|4204.32|655
1620675180000|2021-05-10 19:33:00|4205.22|4204.82|4204.97|4204.57|4205.47|4205.07|4204.97|4204.57|361
1620675190000|2021-05-10 19:33:10|4204.72|4204.32|4204.72|4204.32|4204.97|4204.57|4204.72|4204.32|314
1620675200000|2021-05-10 19:33:20|4204.84|4204.44|4204.22|4203.82|4204.84|4204.44|4204.22|4203.82|567
1620675210000|2021-05-10 19:33:30|4204.47|4204.07|4204.59|4204.19|4204.97|4204.57|4204.22|4203.82|317
1620675220000|2021-05-10 19:33:40|4204.72|4204.32|4205.22|4204.82|4205.22|4204.82|4204.47|4204.07|742
1620675230000|2021-05-10 19:33:50|4205.09|4204.69|4205.22|4204.82|4205.72|4205.32|4204.97|4204.57|449
1620675240000|2021-05-10 19:34:00|4205.47|4205.07|4204.97|4204.57|4205.47|4205.07|4204.97|4204.57|395
1620675250000|2021-05-10 19:34:10|4205.47|4205.07|4205.47|4205.07|4205.72|4205.32|4205.47|4205.07|213
1620675260000|2021-05-10 19:34:20|4205.72|4205.32|4205.72|4205.32|4205.97|4205.57|4205.72|4205.32|908
1620675270000|2021-05-10 19:34:30|4205.97|4205.57|4205.84|4205.44|4205.97|4205.57|4205.47|4205.07|260
1620675280000|2021-05-10 19:34:40|4205.72|4205.32|4206.47|4206.07|4206.47|4206.07|4205.72|4205.32|529
1620675290000|2021-05-10 19:34:50|4206.34|4205.94|4205.97|4205.57|4206.47|4206.07|4205.97|4205.57|203
1620675300000|2021-05-10 19:35:00|4206.09|4205.69|4205.47|4205.07|4206.09|4205.69|4205.22|4204.82|518
1620675310000|2021-05-10 19:35:10|4205.72|4205.32|4205.47|4205.07|4205.72|4205.32|4205.22|4204.82|360
1620675320000|2021-05-10 19:35:20|4205.22|4204.82|4204.97|4204.57|4205.22|4204.82|4204.97|4204.57|286
1620675330000|2021-05-10 19:35:30|4204.72|4204.32|4204.97|4204.57|4204.97|4204.57|4204.72|4204.32|345
1620675340000|2021-05-10 19:35:40|4205.09|4204.69|4203.72|4203.32|4205.09|4204.69|4203.72|4203.32|1045
1620675350000|2021-05-10 19:35:50|4203.47|4203.07|4203.22|4202.82|4203.47|4203.07|4202.72|4202.32|724
1620675360000|2021-05-10 19:36:00|4202.97|4202.57|4203.72|4203.32|4203.72|4203.32|4202.22|4201.82|772
1620675370000|2021-05-10 19:36:10|4204.22|4203.82|4204.97|4204.57|4205.22|4204.82|4203.97|4203.57|1419
1620675380000|2021-05-10 19:36:20|4205.22|4204.82|4205.47|4205.07|4205.72|4205.32|4204.72|4204.32|450
1620675390000|2021-05-10 19:36:30|4205.22|4204.82|4205.47|4205.07|4205.47|4205.07|4205.22|4204.82|244
1620675400000|2021-05-10 19:36:40|4205.22|4204.82|4205.72|4205.32|4205.72|4205.32|4205.22|4204.82|323
1620675410000|2021-05-10 19:36:50|4205.47|4205.07|4205.47|4205.07|4205.72|4205.32|4205.47|4205.07|213
1620675420000|2021-05-10 19:37:00|4205.97|4205.57|4204.72|4204.32|4206.22|4205.82|4204.47|4204.07|673
1620675430000|2021-05-10 19:37:10|4204.47|4204.07|4204.47|4204.07|4204.47|4204.07|4204.47|4204.07|271
1620675440000|2021-05-10 19:37:20|4204.34|4203.94|4204.22|4203.82|4204.34|4203.94|4203.97|4203.57|250
1620675450000|2021-05-10 19:37:30|4204.47|4204.07|4204.22|4203.82|4204.47|4204.07|4204.22|4203.82|195
1620675460000|2021-05-10 19:37:40|4204.09|4203.69|4203.72|4203.32|4204.09|4203.69|4203.72|4203.32|317
1620675470000|2021-05-10 19:37:50|4203.97|4203.57|4203.72|4203.32|4204.47|4204.07|4203.72|4203.32|217
1620675480000|2021-05-10 19:38:00|4203.59|4203.19|4203.22|4202.82|4203.59|4203.19|4203.22|4202.82|292
1620675490000|2021-05-10 19:38:10|4203.47|4203.07|4203.47|4203.07|4203.97|4203.57|4203.22|4202.82|226
1620675500000|2021-05-10 19:38:20|4203.22|4202.82|4202.72|4202.32|4203.22|4202.82|4202.72|4202.32|1111
1620675510000|2021-05-10 19:38:30|4202.84|4202.44|4203.47|4203.07|4203.47|4203.07|4202.47|4202.07|646
1620675520000|2021-05-10 19:38:40|4203.59|4203.19|4203.97|4203.57|4203.97|4203.57|4203.47|4203.07|241
1620675530000|2021-05-10 19:38:50|4203.72|4203.32|4204.22|4203.82|4204.47|4204.07|4203.72|4203.32|428
1620675540000|2021-05-10 19:39:00|4203.97|4203.57|4203.97|4203.57|4204.22|4203.82|4203.97|4203.57|259
1620675550000|2021-05-10 19:39:10|4204.09|4203.69|4203.72|4203.32|4204.22|4203.82|4203.72|4203.32|283
1620675560000|2021-05-10 19:39:20|4203.84|4203.44|4203.72|4203.32|4203.97|4203.57|4203.72|4203.32|188
1620675570000|2021-05-10 19:39:30|4203.97|4203.57|4203.97|4203.57|4203.97|4203.57|4203.72|4203.32|286
1620675580000|2021-05-10 19:39:40|4204.22|4203.82|4204.22|4203.82|4204.47|4204.07|4204.22|4203.82|241
1620675590000|2021-05-10 19:39:50|4204.47|4204.07|4204.72|4204.32|4204.97|4204.57|4204.47|4204.07|475
1620675600000|2021-05-10 19:40:00|4204.97|4204.57|4204.97|4204.57|4205.22|4204.82|4204.22|4203.82|737
1620675610000|2021-05-10 19:40:10|4205.22|4204.82|4205.34|4204.94|4205.47|4205.07|4205.22|4204.82|615
1620675620000|2021-05-10 19:40:20|4205.22|4204.82|4205.22|4204.82|4205.22|4204.82|4204.22|4203.82|695
1620675630000|2021-05-10 19:40:30|4204.97|4204.57|4204.72|4204.32|4204.97|4204.57|4204.47|4204.07|320
1620675640000|2021-05-10 19:40:40|4204.47|4204.07|4204.47|4204.07|4204.72|4204.32|4204.47|4204.07|209
1620675650000|2021-05-10 19:40:50|4204.72|4204.32|4204.72|4204.32|4204.72|4204.32|4204.47|4204.07|115
1620675660000|2021-05-10 19:41:00|4204.97|4204.57|4203.97|4203.57|4204.97|4204.57|4203.97|4203.57|474
1620675670000|2021-05-10 19:41:10|4204.22|4203.82|4204.47|4204.07|4204.47|4204.07|4203.97|4203.57|265
1620675680000|2021-05-10 19:41:20|4204.34|4203.94|4203.97|4203.57|4204.72|4204.32|4203.97|4203.57|397
1620675690000|2021-05-10 19:41:30|4204.09|4203.69|4204.97|4204.57|4204.97|4204.57|4203.97|4203.57|454
1620675700000|2021-05-10 19:41:40|4204.84|4204.44|4204.97|4204.57|4204.97|4204.57|4204.72|4204.32|880
1620675710000|2021-05-10 19:41:50|4204.84|4204.44|4205.22|4204.82|4205.72|4205.32|4204.84|4204.44|863
1620675720000|2021-05-10 19:42:00|4205.34|4204.94|4204.97|4204.57|4205.72|4205.32|4204.72|4204.32|614
1620675730000|2021-05-10 19:42:10|4205.22|4204.82|4205.22|4204.82|4205.22|4204.82|4204.97|4204.57|138
1620675740000|2021-05-10 19:42:20|4205.47|4205.07|4204.97|4204.57|4205.72|4205.32|4204.72|4204.32|384
1620675750000|2021-05-10 19:42:30|4204.72|4204.32|4204.47|4204.07|4204.97|4204.57|4204.47|4204.07|406
1620675760000|2021-05-10 19:42:40|4204.59|4204.19|4204.22|4203.82|4204.59|4204.19|4204.22|4203.82|277
1620675770000|2021-05-10 19:42:50|4204.09|4203.69|4204.97|4204.57|4204.97|4204.57|4204.09|4203.69|328
1620675780000|2021-05-10 19:43:00|4204.84|4204.44|4204.72|4204.32|4204.97|4204.57|4204.22|4203.82|423
1620675790000|2021-05-10 19:43:10|4204.47|4204.07|4204.72|4204.32|4204.72|4204.32|4204.22|4203.82|388
1620675800000|2021-05-10 19:43:20|4204.47|4204.07|4204.22|4203.82|4204.47|4204.07|4204.22|4203.82|244
1620675810000|2021-05-10 19:43:30|4204.47|4204.07|4204.72|4204.32|4204.72|4204.32|4204.47|4204.07|117
1620675820000|2021-05-10 19:43:40|4204.97|4204.57|4204.97|4204.57|4204.97|4204.57|4204.97|4204.57|179
1620675830000|2021-05-10 19:43:50|4204.72|4204.32|4205.47|4205.07|4205.47|4205.07|4204.72|4204.32|416
1620675840000|2021-05-10 19:44:00|4205.72|4205.32|4205.47|4205.07|4205.72|4205.32|4205.22|4204.82|778
1620675850000|2021-05-10 19:44:10|4205.22|4204.82|4204.97|4204.57|4205.47|4205.07|4204.97|4204.57|187
1620675860000|2021-05-10 19:44:20|4205.22|4204.82|4205.22|4204.82|4205.47|4205.07|4204.97|4204.57|247
1620675870000|2021-05-10 19:44:30|4205.34|4204.94|4205.47|4205.07|4205.47|4205.07|4205.22|4204.82|196
1620675880000|2021-05-10 19:44:40|4205.34|4204.94|4205.47|4205.07|4205.47|4205.07|4205.22|4204.82|262
1620675890000|2021-05-10 19:44:50|4205.22|4204.82|4205.47|4205.07|4205.47|4205.07|4204.97|4204.57|423
1620675900000|2021-05-10 19:45:00|4205.72|4205.32|4205.97|4205.57|4205.97|4205.57|4205.47|4205.07|397
1620675910000|2021-05-10 19:45:10|4205.72|4205.32|4205.97|4205.57|4205.97|4205.57|4205.72|4205.32|564
1620675920000|2021-05-10 19:45:20|4206.22|4205.82|4206.22|4205.82|4206.34|4205.94|4206.22|4205.82|237
1620675930000|2021-05-10 19:45:30|4206.47|4206.07|4206.97|4206.57|4207.22|4206.82|4206.47|4206.07|907
1620675940000|2021-05-10 19:45:40|4207.22|4206.82|4207.97|4207.57|4207.97|4207.57|4206.97|4206.57|615
1620675950000|2021-05-10 19:45:50|4207.47|4207.07|4207.72|4207.32|4207.97|4207.57|4207.47|4207.07|961
1620675960000|2021-05-10 19:46:00|4207.97|4207.57|4208.47|4208.07|4208.47|4208.07|4207.97|4207.57|748
1620675970000|2021-05-10 19:46:10|4208.34|4207.94|4206.97|4206.57|4208.34|4207.94|4206.97|4206.57|1094
1620675980000|2021-05-10 19:46:20|4206.72|4206.32|4206.72|4206.32|4207.22|4206.82|4206.72|4206.32|720
1620675990000|2021-05-10 19:46:30|4206.47|4206.07|4205.72|4205.32|4206.47|4206.07|4205.72|4205.32|1047
1620676000000|2021-05-10 19:46:40|4205.84|4205.44|4203.97|4203.57|4205.97|4205.57|4203.97|4203.57|1415
1620676010000|2021-05-10 19:46:50|4204.22|4203.82|4202.97|4202.57|4204.22|4203.82|4202.72|4202.32|1189
1620676020000|2021-05-10 19:47:00|4202.72|4202.32|4203.97|4203.57|4204.22|4203.82|4202.72|4202.32|1023
1620676030000|2021-05-10 19:47:10|4203.72|4203.32|4203.47|4203.07|4204.22|4203.82|4203.47|4203.07|752
1620676040000|2021-05-10 19:47:20|4203.72|4203.32|4203.47|4203.07|4203.97|4203.57|4203.22|4202.82|667
1620676050000|2021-05-10 19:47:30|4203.34|4202.94|4201.97|4201.57|4203.34|4202.94|4201.72|4201.32|1362
1620676060000|2021-05-10 19:47:40|4201.84|4201.44|4201.72|4201.32|4201.84|4201.44|4200.97|4200.57|1231
1620676070000|2021-05-10 19:47:50|4201.47|4201.07|4201.22|4200.82|4201.72|4201.32|4200.97|4200.57|728
1620676080000|2021-05-10 19:48:00|4201.09|4200.69|4199.72|4199.32|4201.09|4200.69|4199.22|4198.82|1608
1620676090000|2021-05-10 19:48:10|4199.47|4199.07|4200.47|4200.07|4200.72|4200.32|4199.47|4199.07|1073
1620676100000|2021-05-10 19:48:20|4200.72|4200.32|4200.22|4199.82|4200.72|4200.32|4199.97|4199.57|442
1620676110000|2021-05-10 19:48:30|4199.97|4199.57|4199.22|4198.82|4200.47|4200.07|4199.22|4198.82|594
1620676120000|2021-05-10 19:48:40|4199.47|4199.07|4198.97|4198.57|4199.47|4199.07|4198.72|4198.32|770
1620676130000|2021-05-10 19:48:50|4199.22|4198.82|4198.97|4198.57|4199.72|4199.32|4198.97|4198.57|1116
1620676140000|2021-05-10 19:49:00|4198.72|4198.32|4198.97|4198.57|4199.22|4198.82|4198.72|4198.32|752
1620676150000|2021-05-10 19:49:10|4198.72|4198.32|4199.22|4198.82|4199.22|4198.82|4198.72|4198.32|389
1620676160000|2021-05-10 19:49:20|4198.97|4198.57|4198.72|4198.32|4198.97|4198.57|4198.72|4198.32|639
1620676170000|2021-05-10 19:49:30|4198.47|4198.07|4198.47|4198.07|4198.47|4198.07|4198.22|4197.82|536
1620676180000|2021-05-10 19:49:40|4198.22|4197.82|4198.47|4198.07|4198.72|4198.32|4197.97|4197.57|645
1620676190000|2021-05-10 19:49:50|4197.97|4197.57|4199.97|4199.57|4199.97|4199.57|4197.97|4197.57|1079
1620676200000|2021-05-10 19:50:00|4199.22|4198.82|4197.97|4197.57|4200.22|4199.82|4197.22|4196.82|4715
1620676210000|2021-05-10 19:50:10|4198.22|4197.82|4198.47|4198.07|4199.47|4199.07|4197.97|4197.57|1671
1620676220000|2021-05-10 19:50:20|4198.72|4198.32|4198.47|4198.07|4198.97|4198.57|4197.47|4197.07|1351
1620676230000|2021-05-10 19:50:30|4198.34|4197.94|4198.97|4198.57|4199.47|4199.07|4198.34|4197.94|717
1620676240000|2021-05-10 19:50:40|4199.22|4198.82|4199.47|4199.07|4199.47|4199.07|4198.97|4198.57|524
1620676250000|2021-05-10 19:50:50|4199.22|4198.82|4199.22|4198.82|4199.72|4199.32|4198.97|4198.57|745
1620676260000|2021-05-10 19:51:00|4198.97|4198.57|4199.47|4199.07|4199.97|4199.57|4198.97|4198.57|871
1620676270000|2021-05-10 19:51:10|4199.22|4198.82|4198.72|4198.32|4199.22|4198.82|4198.72|4198.32|1304
1620676280000|2021-05-10 19:51:20|4198.47|4198.07|4196.97|4196.57|4198.47|4198.07|4196.72|4196.32|1936
1620676290000|2021-05-10 19:51:30|4197.09|4196.69|4196.97|4196.57|4197.47|4197.07|4196.97|4196.57|1148
1620676300000|2021-05-10 19:51:40|4196.84|4196.44|4196.72|4196.32|4196.97|4196.57|4196.72|4196.32|2220
1620676310000|2021-05-10 19:51:50|4196.22|4195.82|4197.22|4196.82|4197.22|4196.82|4196.22|4195.82|2062
1620676320000|2021-05-10 19:52:00|4197.47|4197.07|4196.97|4196.57|4197.97|4197.57|4196.97|4196.57|1431
1620676330000|2021-05-10 19:52:10|4196.72|4196.32|4196.47|4196.07|4196.97|4196.57|4196.47|4196.07|930
1620676340000|2021-05-10 19:52:20|4196.72|4196.32|4196.47|4196.07|4196.72|4196.32|4196.22|4195.82|680
1620676350000|2021-05-10 19:52:30|4196.22|4195.82|4196.72|4196.32|4196.72|4196.32|4196.22|4195.82|490
1620676360000|2021-05-10 19:52:40|4196.47|4196.07|4196.22|4195.82|4196.59|4196.19|4196.22|4195.82|1143
1620676370000|2021-05-10 19:52:50|4196.34|4195.94|4195.97|4195.57|4196.47|4196.07|4195.72|4195.32|2775
1620676380000|2021-05-10 19:53:00|4196.22|4195.82|4195.47|4195.07|4196.22|4195.82|4195.47|4195.07|960
1620676390000|2021-05-10 19:53:10|4195.22|4194.82|4195.22|4194.82|4195.47|4195.07|4195.22|4194.82|1044
1620676400000|2021-05-10 19:53:20|4194.72|4194.32|4194.97|4194.57|4194.97|4194.57|4194.72|4194.32|2517
1620676410000|2021-05-10 19:53:30|4195.22|4194.82|4195.72|4195.32|4196.47|4196.07|4195.22|4194.82|2962
1620676420000|2021-05-10 19:53:40|4195.59|4195.19|4195.72|4195.32|4195.97|4195.57|4195.22|4194.82|613
1620676430000|2021-05-10 19:53:50|4197.72|4197.32|4197.72|4197.32|4197.97|4197.57|4197.22|4196.82|5262
1620676440000|2021-05-10 19:54:00|4197.47|4197.07|4198.72|4198.32|4198.72|4198.32|4197.47|4197.07|2447
1620676450000|2021-05-10 19:54:10|4198.47|4198.07|4199.72|4199.32|4199.97|4199.57|4198.47|4198.07|1552
1620676460000|2021-05-10 19:54:20|4199.84|4199.44|4197.97|4197.57|4199.97|4199.57|4197.97|4197.57|1270
1620676470000|2021-05-10 19:54:30|4197.72|4197.32|4196.47|4196.07|4197.72|4197.32|4196.47|4196.07|988
1620676480000|2021-05-10 19:54:40|4196.72|4196.32|4197.97|4197.57|4197.97|4197.57|4196.22|4195.82|1178
1620676490000|2021-05-10 19:54:50|4197.22|4196.82|4193.47|4193.07|4197.22|4196.82|4193.47|4193.07|6345
1620676500000|2021-05-10 19:55:00|4193.72|4193.32|4195.97|4195.57|4196.22|4195.82|4193.72|4193.32|4499
1620676510000|2021-05-10 19:55:10|4195.72|4195.32|4196.47|4196.07|4196.72|4196.32|4194.72|4194.32|2282
1620676520000|2021-05-10 19:55:20|4196.22|4195.82|4195.47|4195.07|4196.22|4195.82|4195.47|4195.07|1350
1620676530000|2021-05-10 19:55:30|4195.22|4194.82|4195.22|4194.82|4195.47|4195.07|4194.97|4194.57|1012
1620676540000|2021-05-10 19:55:40|4194.97|4194.57|4194.97|4194.57|4195.72|4195.32|4194.97|4194.57|1116
1620676550000|2021-05-10 19:55:50|4195.09|4194.69|4196.22|4195.82|4196.22|4195.82|4194.22|4193.82|4645
1620676560000|2021-05-10 19:56:00|4196.47|4196.07|4195.72|4195.32|4197.47|4197.07|4195.72|4195.32|2027
1620676570000|2021-05-10 19:56:10|4195.47|4195.07|4194.97|4194.57|4195.72|4195.32|4194.97|4194.57|1373
1620676580000|2021-05-10 19:56:20|4195.22|4194.82|4194.72|4194.32|4195.22|4194.82|4194.72|4194.32|1256
1620676590000|2021-05-10 19:56:30|4194.97|4194.57|4195.22|4194.82|4195.72|4195.32|4194.72|4194.32|962
1620676600000|2021-05-10 19:56:40|4194.97|4194.57|4194.47|4194.07|4194.97|4194.57|4194.47|4194.07|678
1620676610000|2021-05-10 19:56:50|4194.72|4194.32|4194.47|4194.07|4194.97|4194.57|4194.22|4193.82|783
1620676620000|2021-05-10 19:57:00|4194.22|4193.82|4193.22|4192.82|4194.72|4194.32|4193.22|4192.82|1430
1620676630000|2021-05-10 19:57:10|4192.97|4192.57|4192.47|4192.07|4193.22|4192.82|4192.47|4192.07|1834
1620676640000|2021-05-10 19:57:20|4192.22|4191.82|4191.97|4191.57|4192.47|4192.07|4191.97|4191.57|903
1620676650000|2021-05-10 19:57:30|4191.72|4191.32|4192.22|4191.82|4192.47|4192.07|4191.47|4191.07|1290
1620676660000|2021-05-10 19:57:40|4191.97|4191.57|4191.72|4191.32|4192.22|4191.82|4191.22|4190.82|1285
1620676670000|2021-05-10 19:57:50|4191.47|4191.07|4190.72|4190.32|4191.47|4191.07|4190.47|4190.07|1495
1620676680000|2021-05-10 19:58:00|4190.97|4190.57|4189.72|4189.32|4190.97|4190.57|4189.72|4189.32|3106
1620676690000|2021-05-10 19:58:10|4189.97|4189.57|4189.97|4189.57|4189.97|4189.57|4189.72|4189.32|1012
1620676700000|2021-05-10 19:58:20|4189.72|4189.32|4189.97|4189.57|4189.97|4189.57|4189.22|4188.82|1978
1620676710000|2021-05-10 19:58:30|4190.22|4189.82|4189.72|4189.32|4190.22|4189.82|4189.72|4189.32|1608
1620676720000|2021-05-10 19:58:40|4190.22|4189.82|4190.47|4190.07|4190.47|4190.07|4189.72|4189.32|1912
1620676730000|2021-05-10 19:58:50|4190.22|4189.82|4189.47|4189.07|4190.47|4190.07|4189.47|4189.07|1133
1620676740000|2021-05-10 19:59:00|4189.72|4189.32|4190.97|4190.57|4190.97|4190.57|4189.72|4189.32|2786
1620676750000|2021-05-10 19:59:10|4191.22|4190.82|4190.72|4190.32|4191.72|4191.32|4190.22|4189.82|3596
1620676760000|2021-05-10 19:59:20|4190.47|4190.07|4189.72|4189.32|4190.47|4190.07|4189.22|4188.82|3295
1620676770000|2021-05-10 19:59:30|4189.97|4189.57|4190.97|4190.57|4191.47|4191.07|4189.72|4189.32|5499
1620676780000|2021-05-10 19:59:40|4190.72|4190.32|4189.22|4188.82|4192.47|4192.07|4189.22|4188.82|6815
1620676790000|2021-05-10 19:59:50|4188.97|4188.57|4189.97|4189.57|4190.22|4189.82|4188.47|4188.07|25552
1620676800000|2021-05-10 20:00:00|4189.91|4189.51|4190.76|4190.16|4192.26|4191.66|4189.91|4189.41|10648
1620676810000|2021-05-10 20:00:10|4190.51|4189.91|4188.76|4188.16|4190.51|4189.91|4188.51|4187.91|2763
1620676820000|2021-05-10 20:00:20|4188.51|4187.91|4187.76|4187.16|4188.51|4187.91|4187.76|4187.16|2625
1620676830000|2021-05-10 20:00:30|4187.51|4186.91|4187.76|4187.16|4188.01|4187.41|4187.01|4186.41|2820
1620676840000|2021-05-10 20:00:40|4187.51|4186.91|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|1178
1620676850000|2021-05-10 20:00:50|4188.26|4187.66|4188.26|4187.66|4188.76|4188.16|4188.26|4187.66|923
1620676860000|2021-05-10 20:01:00|4188.51|4187.91|4188.51|4187.91|4188.63|4188.03|4188.01|4187.41|827
1620676870000|2021-05-10 20:01:10|4188.26|4187.66|4188.76|4188.16|4188.76|4188.16|4188.26|4187.66|819
1620676880000|2021-05-10 20:01:20|4188.51|4187.91|4189.01|4188.41|4189.26|4188.66|4188.51|4187.91|838
1620676890000|2021-05-10 20:01:30|4188.76|4188.16|4187.76|4187.16|4188.76|4188.16|4187.76|4187.16|596
1620676900000|2021-05-10 20:01:40|4188.01|4187.41|4187.76|4187.16|4188.63|4188.03|4187.76|4187.16|608
1620676910000|2021-05-10 20:01:50|4187.51|4186.91|4187.51|4186.91|4187.76|4187.16|4187.26|4186.66|1035
1620676920000|2021-05-10 20:02:00|4187.76|4187.16|4187.51|4186.91|4188.01|4187.41|4187.51|4186.91|671
1620676930000|2021-05-10 20:02:10|4187.26|4186.66|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|536
1620676940000|2021-05-10 20:02:20|4187.76|4187.16|4187.51|4186.91|4187.76|4187.16|4187.38|4186.78|390
1620676950000|2021-05-10 20:02:30|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|737
1620676960000|2021-05-10 20:02:40|4187.01|4186.41|4186.51|4185.91|4187.01|4186.41|4186.51|4185.91|1212
1620676970000|2021-05-10 20:02:50|4186.38|4185.78|4185.26|4184.66|4186.51|4185.91|4185.26|4184.66|1028
1620676980000|2021-05-10 20:03:00|4185.51|4184.91|4186.01|4185.41|4186.26|4185.66|4185.51|4184.91|636
1620676990000|2021-05-10 20:03:10|4185.76|4185.16|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|551
1620677000000|2021-05-10 20:03:20|4185.51|4184.91|4185.51|4184.91|4185.76|4185.16|4185.51|4184.91|282
1620677010000|2021-05-10 20:03:30|4185.76|4185.16|4186.26|4185.66|4186.26|4185.66|4185.76|4185.16|728
1620677020000|2021-05-10 20:03:40|4186.01|4185.41|4185.51|4184.91|4186.26|4185.66|4185.51|4184.91|485
1620677030000|2021-05-10 20:03:50|||||||||170
1620677040000|2021-05-10 20:04:00|4185.26|4184.66|4185.51|4184.91|4185.51|4184.91|4185.26|4184.66|252
1620677050000|2021-05-10 20:04:10|||||||||117
1620677060000|2021-05-10 20:04:20|||||||||157
1620677070000|2021-05-10 20:04:30|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|649
1620677080000|2021-05-10 20:04:40|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4185.88|4185.28|567
1620677090000|2021-05-10 20:04:50|4186.26|4185.66|4186.51|4185.91|4186.51|4185.91|4186.26|4185.66|304
1620677100000|2021-05-10 20:05:00|4186.76|4186.16|4187.01|4186.41|4187.01|4186.41|4186.76|4186.16|1217
1620677110000|2021-05-10 20:05:10|4186.76|4186.16|4186.76|4186.16|4187.01|4186.41|4186.76|4186.16|474
1620677120000|2021-05-10 20:05:20|4187.01|4186.41|4187.01|4186.41|4187.01|4186.41|4187.01|4186.41|283
1620677130000|2021-05-10 20:05:30|4187.26|4186.66|4187.76|4187.16|4187.76|4187.16|4187.26|4186.66|972
1620677140000|2021-05-10 20:05:40|4188.01|4187.41|4187.63|4187.03|4188.01|4187.41|4187.51|4186.91|572
1620677150000|2021-05-10 20:05:50|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|904
1620677160000|2021-05-10 20:06:00|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|291
1620677170000|2021-05-10 20:06:10|4188.26|4187.66|4188.76|4188.16|4188.76|4188.16|4188.26|4187.66|582
1620677180000|2021-05-10 20:06:20|4188.63|4188.03|4188.76|4188.16|4188.76|4188.16|4188.51|4187.91|216
1620677190000|2021-05-10 20:06:30|4188.51|4187.91|4188.76|4188.16|4188.76|4188.16|4188.51|4187.91|414
1620677200000|2021-05-10 20:06:40|4188.51|4187.91|4188.76|4188.16|4188.76|4188.16|4188.51|4187.91|426
1620677210000|2021-05-10 20:06:50|||||||||118
1620677220000|2021-05-10 20:07:00|4189.01|4188.41|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|306
1620677230000|2021-05-10 20:07:10|4189.01|4188.41|4189.01|4188.41|4189.26|4188.66|4189.01|4188.41|409
1620677240000|2021-05-10 20:07:20|4189.13|4188.53|4189.26|4188.66|4189.26|4188.66|4189.13|4188.53|196
1620677250000|2021-05-10 20:07:30|4189.13|4188.53|4188.51|4187.91|4189.13|4188.53|4188.51|4187.91|382
1620677260000|2021-05-10 20:07:40|||||||||77
1620677270000|2021-05-10 20:07:50|||||||||217
1620677280000|2021-05-10 20:08:00|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|348
1620677290000|2021-05-10 20:08:10|||||||||51
1620677300000|2021-05-10 20:08:20|4189.01|4188.41|4189.26|4188.66|4189.26|4188.66|4189.01|4188.41|243
1620677310000|2021-05-10 20:08:30|4189.38|4188.78|4189.51|4188.91|4189.51|4188.91|4189.38|4188.78|317
1620677320000|2021-05-10 20:08:40|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|236
1620677330000|2021-05-10 20:08:50|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|383
1620677340000|2021-05-10 20:09:00|4189.88|4189.28|4189.76|4189.16|4189.88|4189.28|4189.76|4189.16|313
1620677350000|2021-05-10 20:09:10|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|284
1620677360000|2021-05-10 20:09:20|4190.26|4189.66|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|207
1620677370000|2021-05-10 20:09:30|4190.38|4189.78|4190.51|4189.91|4190.51|4189.91|4190.38|4189.78|232
1620677380000|2021-05-10 20:09:40|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|262
1620677390000|2021-05-10 20:09:50|||||||||152
1620677400000|2021-05-10 20:10:00|||||||||64
1620677410000|2021-05-10 20:10:10|||||||||77
1620677420000|2021-05-10 20:10:20|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|625
1620677430000|2021-05-10 20:10:30|4190.63|4190.03|4189.51|4188.91|4190.76|4190.16|4189.51|4188.91|852
1620677440000|2021-05-10 20:10:40|||||||||142
1620677450000|2021-05-10 20:10:50|4189.76|4189.16|4188.51|4187.91|4189.76|4189.16|4188.51|4187.91|854
1620677460000|2021-05-10 20:11:00|4188.76|4188.16|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|215
1620677470000|2021-05-10 20:11:10|4188.88|4188.28|4189.26|4188.66|4189.26|4188.66|4188.76|4188.16|227
1620677480000|2021-05-10 20:11:20|4189.13|4188.53|4188.26|4187.66|4189.13|4188.53|4188.26|4187.66|294
1620677490000|2021-05-10 20:11:30|4188.51|4187.91|4188.26|4187.66|4188.51|4187.91|4188.26|4187.66|263
1620677500000|2021-05-10 20:11:40|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|130
1620677510000|2021-05-10 20:11:50|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|111
1620677520000|2021-05-10 20:12:00|4187.01|4186.41|4186.51|4185.91|4187.01|4186.41|4186.26|4185.66|537
1620677530000|2021-05-10 20:12:10|4185.51|4184.91|4186.26|4185.66|4186.51|4185.91|4185.26|4184.66|879
1620677540000|2021-05-10 20:12:20|4186.01|4185.41|4186.76|4186.16|4186.76|4186.16|4186.01|4185.41|476
1620677550000|2021-05-10 20:12:30|4187.01|4186.41|4187.76|4187.16|4188.26|4187.66|4187.01|4186.41|571
1620677560000|2021-05-10 20:12:40|4188.01|4187.41|4187.26|4186.66|4188.01|4187.41|4187.26|4186.66|351
1620677570000|2021-05-10 20:12:50|4187.01|4186.41|4187.01|4186.41|4187.01|4186.41|4186.76|4186.16|153
1620677580000|2021-05-10 20:13:00|4186.76|4186.16|4187.51|4186.91|4187.51|4186.91|4186.76|4186.16|446
1620677590000|2021-05-10 20:13:10|4187.26|4186.66|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|231
1620677600000|2021-05-10 20:13:20|4187.76|4187.16|4188.01|4187.41|4188.01|4187.41|4187.76|4187.16|215
1620677610000|2021-05-10 20:13:30|4188.13|4187.53|4188.51|4187.91|4188.51|4187.91|4188.13|4187.53|146
1620677620000|2021-05-10 20:13:40|4188.26|4187.66|4188.38|4187.78|4188.51|4187.91|4188.26|4187.66|358
1620677630000|2021-05-10 20:13:50|4188.51|4187.91|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|216
1620677640000|2021-05-10 20:14:00|4188.76|4188.16|4188.26|4187.66|4189.01|4188.41|4188.26|4187.66|553
1620677650000|2021-05-10 20:14:10|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.26|4187.66|207
1620677660000|2021-05-10 20:14:20|4188.38|4187.78|4188.26|4187.66|4188.76|4188.16|4188.26|4187.66|450
1620677670000|2021-05-10 20:14:30|4188.51|4187.91|4189.01|4188.41|4189.26|4188.66|4188.51|4187.91|415
1620677680000|2021-05-10 20:14:40|4189.26|4188.66|4188.76|4188.16|4189.26|4188.66|4188.76|4188.16|216
1620677690000|2021-05-10 20:14:50|4188.63|4188.03|4189.14|4187.64|4189.17|4188.53|4188.63|4187.64|471
1620677700000|2021-05-10 20:15:00|4189.17|4187.67|4189.02|4187.52|4189.17|4187.67|4189.02|4187.52|1
1620677710000|2021-05-10 20:15:10|4188.98|4187.48|4188.95|4187.45|4189.17|4187.67|4188.95|4187.45|0
1620677720000|2021-05-10 20:15:20|4189.17|4187.67|4189.31|4187.81|4189.38|4187.88|4189.17|4187.67|0
1620677730000|2021-05-10 20:15:30|4189.24|4187.74|4189.27|4187.77|4189.27|4187.77|4189.24|4187.74|0
1620677740000|2021-05-10 20:15:40|4189.24|4187.74|4189.17|4187.67|4189.24|4187.74|4189.17|4187.67|0
1620677750000|2021-05-10 20:15:50|4188.98|4187.48|4188.98|4187.48|4188.98|4187.48|4188.98|4187.48|0
1620677760000|2021-05-10 20:16:00|4188.51|4187.01|4188.54|4187.04|4188.54|4187.04|4188.51|4187.01|0
1620677770000|2021-05-10 20:16:10|4188.69|4187.19|4188.62|4187.12|4188.69|4187.19|4188.62|4187.12|0
1620677780000|2021-05-10 20:16:20|4188.65|4187.15|4188.69|4187.19|4188.69|4187.19|4188.65|4187.15|0
1620677790000|2021-05-10 20:16:30|4188.73|4187.23|4188.65|4187.15|4188.73|4187.23|4188.65|4187.15|0
1620677800000|2021-05-10 20:16:40|4188.62|4187.12|4188.47|4186.97|4188.62|4187.12|4188.44|4186.94|0
1620677810000|2021-05-10 20:16:50|4188.73|4187.23|4188.73|4187.23|4188.73|4187.23|4188.73|4187.23|0
1620677820000|2021-05-10 20:17:00|4188.69|4187.19|4188.62|4187.12|4188.76|4187.26|4188.62|4187.12|0
1620677830000|2021-05-10 20:17:10|4188.65|4187.15|4188.73|4187.23|4188.73|4187.23|4188.62|4187.12|0
1620677840000|2021-05-10 20:17:20|4188.76|4187.26|4188.73|4187.23|4188.76|4187.26|4188.73|4187.23|0
1620677850000|2021-05-10 20:17:30|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|0
1620677860000|2021-05-10 20:17:40|4188.73|4187.23|4188.54|4187.04|4188.73|4187.23|4188.4|4186.9|0
1620677870000|2021-05-10 20:17:50|4188.58|4187.08|4188.76|4187.26|4189.06|4187.56|4188.36|4186.86|0
1620677880000|2021-05-10 20:18:00|4188.73|4187.23|4188.84|4187.34|4188.84|4187.34|4188.73|4187.23|0
1620677900000|2021-05-10 20:18:20|4188.76|4187.26|4189.02|4187.52|4189.02|4187.52|4188.76|4187.26|0
1620677910000|2021-05-10 20:18:30|4188.98|4187.48|4188.91|4187.41|4188.98|4187.48|4188.91|4187.41|0
1620677920000|2021-05-10 20:18:40|4188.8|4187.3|4188.76|4187.26|4188.8|4187.3|4188.76|4187.26|0
1620677940000|2021-05-10 20:19:00|4188.65|4187.15|4188.69|4187.19|4188.69|4187.19|4188.65|4187.15|0
1620677950000|2021-05-10 20:19:10|4188.65|4187.15|4188.65|4187.15|4188.69|4187.19|4188.65|4187.15|0
1620677960000|2021-05-10 20:19:20|4188.62|4187.12|4188.65|4187.15|4188.65|4187.15|4188.62|4187.12|0
1620677970000|2021-05-10 20:19:30|4188.69|4187.19|4188.62|4187.12|4188.73|4187.23|4188.62|4187.12|0
1620677980000|2021-05-10 20:19:40|4188.47|4186.97|4188.47|4186.97|4188.47|4186.97|4188.47|4186.97|0
1620678000000|2021-05-10 20:20:00|4188.51|4187.01|4188.51|4187.01|4188.51|4187.01|4188.51|4187.01|0
1620678010000|2021-05-10 20:20:10|4188.58|4187.08|4188.58|4187.08|4188.58|4187.08|4188.58|4187.08|0
1620678020000|2021-05-10 20:20:20|4188.62|4187.12|4188.54|4187.04|4188.62|4187.12|4188.54|4187.04|0
1620678040000|2021-05-10 20:20:40|4188.58|4187.08|4188.58|4187.08|4188.58|4187.08|4188.58|4187.08|0
1620678060000|2021-05-10 20:21:00|4188.62|4187.12|4188.58|4187.08|4188.62|4187.12|4188.58|4187.08|0
1620678070000|2021-05-10 20:21:10|4188.62|4187.12|4188.58|4187.08|4188.62|4187.12|4188.58|4187.08|0
1620678090000|2021-05-10 20:21:30|4188.65|4187.15|4188.65|4187.15|4188.65|4187.15|4188.65|4187.15|0
1620678150000|2021-05-10 20:22:30|4188.58|4187.08|4188.58|4187.08|4188.58|4187.08|4188.58|4187.08|0
1620678180000|2021-05-10 20:23:00|4188.54|4187.04|4188.4|4186.9|4188.54|4187.04|4188.4|4186.9|0
1620678200000|2021-05-10 20:23:20|4188.36|4186.86|4188.36|4186.86|4188.4|4186.9|4188.36|4186.86|0
1620678220000|2021-05-10 20:23:40|4188.4|4186.9|4188.44|4186.94|4188.44|4186.94|4188.4|4186.9|0
1620678230000|2021-05-10 20:23:50|4188.25|4186.75|4188.25|4186.75|4188.25|4186.75|4188.25|4186.75|0
1620678250000|2021-05-10 20:24:10|4188.4|4186.9|4188.4|4186.9|4188.4|4186.9|4188.4|4186.9|0
1620678260000|2021-05-10 20:24:20|4188.36|4186.86|4188.36|4186.86|4188.36|4186.86|4188.36|4186.86|0
1620678290000|2021-05-10 20:24:50|4188.4|4186.9|4188.4|4186.9|4188.44|4186.94|4188.4|4186.9|0
1620678300000|2021-05-10 20:25:00|4188.44|4186.94|4188.54|4187.04|4188.54|4187.04|4188.44|4186.94|0
1620678320000|2021-05-10 20:25:20|4188.62|4187.12|4188.8|4187.3|4188.8|4187.3|4188.58|4187.08|0
1620678330000|2021-05-10 20:25:30|4188.76|4187.26|4188.69|4187.19|4188.76|4187.26|4188.69|4187.19|0
1620678350000|2021-05-10 20:25:50|4188.62|4187.12|4188.65|4187.15|4188.65|4187.15|4188.62|4187.12|0
1620678360000|2021-05-10 20:26:00|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|0
1620678370000|2021-05-10 20:26:10|4188.84|4187.34|4188.8|4187.3|4188.84|4187.34|4188.8|4187.3|0
1620678380000|2021-05-10 20:26:20|4188.84|4187.34|4188.84|4187.34|4188.84|4187.34|4188.84|4187.34|0
1620678390000|2021-05-10 20:26:30|4188.87|4187.37|4188.84|4187.34|4188.87|4187.37|4188.84|4187.34|0
1620678400000|2021-05-10 20:26:40|4188.76|4187.26|4188.8|4187.3|4188.84|4187.34|4188.76|4187.26|0
1620678410000|2021-05-10 20:26:50|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|0
1620678420000|2021-05-10 20:27:00|4188.8|4187.3|4188.8|4187.3|4188.8|4187.3|4188.8|4187.3|0
1620678430000|2021-05-10 20:27:10|4188.84|4187.34|4188.76|4187.26|4188.84|4187.34|4188.76|4187.26|0
1620678440000|2021-05-10 20:27:20|4188.8|4187.3|4188.8|4187.3|4188.8|4187.3|4188.8|4187.3|0
1620678450000|2021-05-10 20:27:30|4188.91|4187.41|4188.91|4187.41|4188.91|4187.41|4188.91|4187.41|0
1620678470000|2021-05-10 20:27:50|4188.8|4187.3|4188.8|4187.3|4188.8|4187.3|4188.8|4187.3|0
1620678480000|2021-05-10 20:28:00|4188.73|4187.23|4188.65|4187.15|4188.73|4187.23|4188.65|4187.15|0
1620678490000|2021-05-10 20:28:10|4188.18|4186.68|4188.18|4186.68|4188.18|4186.68|4188.18|4186.68|0
1620678500000|2021-05-10 20:28:20|4188.4|4186.9|4188.47|4186.97|4188.47|4186.97|4188.4|4186.9|0
1620678510000|2021-05-10 20:28:30|4188.51|4187.01|4188.47|4186.97|4188.51|4187.01|4188.47|4186.97|0
1620678520000|2021-05-10 20:28:40|4188.51|4187.01|4188.47|4186.97|4188.51|4187.01|4188.47|4186.97|0
1620678530000|2021-05-10 20:28:50|4188.51|4187.01|4188.62|4187.12|4188.62|4187.12|4188.47|4186.97|0
1620678540000|2021-05-10 20:29:00|4188.69|4187.19|4188.47|4186.97|4188.69|4187.19|4188.47|4186.97|0
1620678550000|2021-05-10 20:29:10|4188.44|4186.94|4188.47|4186.97|4188.47|4186.97|4188.44|4186.94|0
1620678560000|2021-05-10 20:29:20|4188.54|4187.04|4188.65|4187.15|4188.73|4187.23|4188.54|4187.04|0
1620678570000|2021-05-10 20:29:30|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|4188.76|4187.26|0
1620678580000|2021-05-10 20:29:40|4188.84|4187.34|4188.84|4187.34|4188.84|4187.34|4188.84|4187.34|0
1620678590000|2021-05-10 20:29:50|4188.91|4187.41|4188.84|4187.34|4188.91|4187.41|4188.65|4187.15|0
1620678600000|2021-05-10 20:30:00|4188.38|4187.78|4188.13|4187.53|4188.63|4188.03|4188.13|4187.53|358
1620678610000|2021-05-10 20:30:10|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.63|4187.03|102
1620678620000|2021-05-10 20:30:20|4188.38|4187.78|4189.38|4188.78|4189.63|4189.03|4188.38|4187.78|233
1620678630000|2021-05-10 20:30:30|4189.63|4189.03|4189.38|4188.78|4189.88|4189.28|4189.13|4188.53|144
1620678640000|2021-05-10 20:30:40|4189.13|4188.53|4189.63|4189.03|4189.88|4189.28|4189.13|4188.53|132
1620678650000|2021-05-10 20:30:50|4189.88|4189.28|4190.38|4189.78|4190.38|4189.78|4189.88|4189.28|123
1620678660000|2021-05-10 20:31:00|4190.13|4189.53|4189.63|4189.03|4190.13|4189.53|4189.63|4189.03|91
1620678670000|2021-05-10 20:31:10|4189.38|4188.78|4189.38|4188.78|4189.63|4189.03|4189.38|4188.78|37
1620678680000|2021-05-10 20:31:20|4189.13|4188.53|4189.13|4188.53|4189.63|4189.03|4189.13|4188.53|72
1620678690000|2021-05-10 20:31:30|4189.38|4188.78|4189.38|4188.78|4189.63|4189.03|4189.13|4188.53|44
1620678700000|2021-05-10 20:31:40|4189.63|4189.03|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|44
1620678710000|2021-05-10 20:31:50|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|8
1620678720000|2021-05-10 20:32:00|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|38
1620678730000|2021-05-10 20:32:10|||||||||24
1620678740000|2021-05-10 20:32:20|4189.63|4189.03|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|27
1620678750000|2021-05-10 20:32:30|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.38|4188.78|351
1620678760000|2021-05-10 20:32:40|4189.88|4189.28|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|71
1620678770000|2021-05-10 20:32:50|4189.88|4189.28|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|119
1620678780000|2021-05-10 20:33:00|||||||||1
1620678790000|2021-05-10 20:33:10|||||||||24
1620678800000|2021-05-10 20:33:20|4190.13|4189.53|4189.63|4189.03|4190.13|4189.53|4189.63|4189.03|17
1620678810000|2021-05-10 20:33:30|||||||||56
1620678820000|2021-05-10 20:33:40|||||||||14
1620678830000|2021-05-10 20:33:50|||||||||15
1620678840000|2021-05-10 20:34:00|4189.88|4189.28|4189.38|4188.78|4189.88|4189.28|4189.38|4188.78|13
1620678860000|2021-05-10 20:34:20|4189.63|4189.03|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|40
1620678870000|2021-05-10 20:34:30|||||||||7
1620678880000|2021-05-10 20:34:40|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|28
1620678890000|2021-05-10 20:34:50|4189.88|4189.28|4189.38|4188.78|4189.88|4189.28|4189.38|4188.78|24
1620678900000|2021-05-10 20:35:00|4189.63|4189.03|4189.38|4188.78|4189.63|4189.03|4189.38|4188.78|41
1620678910000|2021-05-10 20:35:10|4189.63|4189.03|4189.38|4188.78|4189.63|4189.03|4189.38|4188.78|16
1620678920000|2021-05-10 20:35:20|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|11
1620678930000|2021-05-10 20:35:30|4189.38|4188.78|4189.38|4188.78|4189.63|4189.03|4189.38|4188.78|9
1620678940000|2021-05-10 20:35:40|4189.63|4189.03|4189.13|4188.53|4189.63|4189.03|4189.13|4188.53|18
1620678950000|2021-05-10 20:35:50|4189.38|4188.78|4189.13|4188.53|4189.38|4188.78|4189.13|4188.53|32
1620678960000|2021-05-10 20:36:00|||||||||12
1620678970000|2021-05-10 20:36:10|4188.88|4188.28|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|52
1620678980000|2021-05-10 20:36:20|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|37
1620678990000|2021-05-10 20:36:30|4188.63|4188.03|4188.63|4188.03|4188.88|4188.28|4188.38|4187.78|103
1620679000000|2021-05-10 20:36:40|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|6
1620679010000|2021-05-10 20:36:50|4188.63|4188.03|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|55
1620679020000|2021-05-10 20:37:00|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.13|4187.53|224
1620679030000|2021-05-10 20:37:10|4188.38|4187.78|4189.13|4188.53|4189.13|4188.53|4188.38|4187.78|101
1620679040000|2021-05-10 20:37:20|4188.88|4188.28|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|13
1620679050000|2021-05-10 20:37:30|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|8
1620679060000|2021-05-10 20:37:40|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|105
1620679070000|2021-05-10 20:37:50|4188.88|4188.28|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|160
1620679080000|2021-05-10 20:38:00|4188.38|4187.78|4188.63|4188.03|4188.63|4188.03|4188.38|4187.78|32
1620679090000|2021-05-10 20:38:10|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|17
1620679100000|2021-05-10 20:38:20|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|7
1620679110000|2021-05-10 20:38:30|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|57
1620679120000|2021-05-10 20:38:40|4187.88|4187.28|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|28
1620679130000|2021-05-10 20:38:50|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|57
1620679140000|2021-05-10 20:39:00|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|2
1620679150000|2021-05-10 20:39:10|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|30
1620679160000|2021-05-10 20:39:20|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|19
1620679170000|2021-05-10 20:39:30|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|6
1620679180000|2021-05-10 20:39:40|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|19
1620679190000|2021-05-10 20:39:50|4187.63|4187.03|4188.13|4187.53|4188.13|4187.53|4187.63|4187.03|108
1620679200000|2021-05-10 20:40:00|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|19
1620679210000|2021-05-10 20:40:10|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4
1620679220000|2021-05-10 20:40:20|||||||||3
1620679230000|2021-05-10 20:40:30|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|5
1620679240000|2021-05-10 20:40:40|||||||||13
1620679250000|2021-05-10 20:40:50|4187.63|4187.03|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|14
1620679260000|2021-05-10 20:41:00|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|30
1620679280000|2021-05-10 20:41:20|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|8
1620679290000|2021-05-10 20:41:30|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|16
1620679300000|2021-05-10 20:41:40|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|87
1620679310000|2021-05-10 20:41:50|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|19
1620679320000|2021-05-10 20:42:00|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|25
1620679330000|2021-05-10 20:42:10|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|13
1620679340000|2021-05-10 20:42:20|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|21
1620679350000|2021-05-10 20:42:30|4187.13|4186.53|4186.88|4186.28|4187.38|4186.78|4186.88|4186.28|109
1620679360000|2021-05-10 20:42:40|4186.63|4186.03|4187.63|4187.03|4188.13|4187.53|4186.63|4186.03|253
1620679370000|2021-05-10 20:42:50|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|51
1620679380000|2021-05-10 20:43:00|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|12
1620679390000|2021-05-10 20:43:10|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|49
1620679400000|2021-05-10 20:43:20|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|20
1620679410000|2021-05-10 20:43:30|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.13|4186.53|25
1620679420000|2021-05-10 20:43:40|4187.13|4186.53|4187.88|4187.28|4187.88|4187.28|4187.13|4186.53|300
1620679430000|2021-05-10 20:43:50|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|75
1620679440000|2021-05-10 20:44:00|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|17
1620679450000|2021-05-10 20:44:10|4187.38|4186.78|4187.63|4187.03|4187.63|4187.03|4187.38|4186.78|19
1620679470000|2021-05-10 20:44:30|4187.38|4186.78|4187.38|4186.78|4187.63|4187.03|4187.13|4186.53|263
1620679480000|2021-05-10 20:44:40|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|4187.13|4186.53|2
1620679490000|2021-05-10 20:44:50|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|20
1620679500000|2021-05-10 20:45:00|4187.63|4187.03|4187.63|4187.03|4187.88|4187.28|4187.38|4186.78|125
1620679510000|2021-05-10 20:45:10|||||||||66
1620679520000|2021-05-10 20:45:20|4187.88|4187.28|4187.63|4187.03|4187.88|4187.28|4187.63|4187.03|11
1620679530000|2021-05-10 20:45:30|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.13|4186.53|12
1620679540000|2021-05-10 20:45:40|4187.38|4186.78|4187.38|4186.78|4187.38|4186.78|4187.13|4186.53|11
1620679550000|2021-05-10 20:45:50|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|14
1620679560000|2021-05-10 20:46:00|4187.63|4187.03|4187.38|4186.78|4187.63|4187.03|4187.38|4186.78|88
1620679570000|2021-05-10 20:46:10|4187.63|4187.03|4186.63|4186.03|4187.63|4187.03|4186.63|4186.03|216
1620679580000|2021-05-10 20:46:20|||||||||39
1620679590000|2021-05-10 20:46:30|4186.38|4185.78|4186.63|4186.03|4186.63|4186.03|4186.38|4185.78|90
1620679600000|2021-05-10 20:46:40|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|76
1620679610000|2021-05-10 20:46:50|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|22
1620679620000|2021-05-10 20:47:00|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|46
1620679630000|2021-05-10 20:47:10|4185.88|4185.28|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|16
1620679640000|2021-05-10 20:47:20|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|40
1620679650000|2021-05-10 20:47:30|4185.63|4185.03|4186.13|4185.53|4186.13|4185.53|4185.63|4185.03|46
1620679660000|2021-05-10 20:47:40|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|47
1620679670000|2021-05-10 20:47:50|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|17
1620679680000|2021-05-10 20:48:00|4185.88|4185.28|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|20
1620679690000|2021-05-10 20:48:10|4186.13|4185.53|4186.38|4185.78|4186.38|4185.78|4185.88|4185.28|18
1620679700000|2021-05-10 20:48:20|4185.88|4185.28|4186.13|4185.53|4186.13|4185.53|4185.88|4185.28|4
1620679710000|2021-05-10 20:48:30|4185.88|4185.28|4185.38|4184.78|4185.88|4185.28|4185.38|4184.78|141
1620679720000|2021-05-10 20:48:40|4185.63|4185.03|4185.13|4184.53|4185.63|4185.03|4185.13|4184.53|15
1620679730000|2021-05-10 20:48:50|||||||||41
1620679740000|2021-05-10 20:49:00|4185.38|4184.78|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|15
1620679750000|2021-05-10 20:49:10|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4184.88|4184.28|48
1620679760000|2021-05-10 20:49:20|4185.13|4184.53|4184.88|4184.28|4185.38|4184.78|4184.63|4184.03|103
1620679770000|2021-05-10 20:49:30|4184.63|4184.03|4184.88|4184.28|4184.88|4184.28|4184.63|4184.03|75
1620679780000|2021-05-10 20:49:40|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|62
1620679790000|2021-05-10 20:49:50|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|27
1620679800000|2021-05-10 20:50:00|4184.88|4184.28|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|37
1620679810000|2021-05-10 20:50:10|4184.63|4184.03|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|5
1620679820000|2021-05-10 20:50:20|4184.38|4183.78|4183.88|4183.28|4184.38|4183.78|4183.88|4183.28|157
1620679830000|2021-05-10 20:50:30|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|26
1620679840000|2021-05-10 20:50:40|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|158
1620679850000|2021-05-10 20:50:50|4183.63|4183.03|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|31
1620679860000|2021-05-10 20:51:00|4183.13|4182.53|4183.13|4182.53|4183.63|4183.03|4183.13|4182.53|27
1620679870000|2021-05-10 20:51:10|4183.38|4182.78|4183.88|4183.28|4183.88|4183.28|4183.38|4182.78|74
1620679880000|2021-05-10 20:51:20|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.38|4182.78|67
1620679890000|2021-05-10 20:51:30|4183.38|4182.78|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|22
1620679900000|2021-05-10 20:51:40|4183.13|4182.53|4182.63|4182.03|4183.38|4182.78|4182.63|4182.03|278
1620679910000|2021-05-10 20:51:50|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|100
1620679920000|2021-05-10 20:52:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|25
1620679930000|2021-05-10 20:52:10|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|48
1620679940000|2021-05-10 20:52:20|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|80
1620679950000|2021-05-10 20:52:30|4182.38|4181.78|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|33
1620679960000|2021-05-10 20:52:40|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|36
1620679970000|2021-05-10 20:52:50|4182.63|4182.03|4181.13|4180.53|4182.63|4182.03|4181.13|4180.53|305
1620679980000|2021-05-10 20:53:00|4181.38|4180.78|4180.88|4180.28|4181.38|4180.78|4180.88|4180.28|106
1620679990000|2021-05-10 20:53:10|4179.63|4179.03|4179.63|4179.03|4179.88|4179.28|4179.13|4178.53|1174
1620680000000|2021-05-10 20:53:20|4179.38|4178.78|4179.38|4178.78|4179.63|4179.03|4179.13|4178.53|186
1620680010000|2021-05-10 20:53:30|4179.63|4179.03|4180.38|4179.78|4180.38|4179.78|4179.38|4178.78|261
1620680020000|2021-05-10 20:53:40|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|74
1620680030000|2021-05-10 20:53:50|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|34
1620680040000|2021-05-10 20:54:00|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|13
1620680050000|2021-05-10 20:54:10|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|47
1620680060000|2021-05-10 20:54:20|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|52
1620680070000|2021-05-10 20:54:30|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|69
1620680080000|2021-05-10 20:54:40|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|118
1620680090000|2021-05-10 20:54:50|4180.13|4179.53|4180.63|4180.03|4180.63|4180.03|4180.13|4179.53|67
1620680100000|2021-05-10 20:55:00|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|156
1620680110000|2021-05-10 20:55:10|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|35
1620680120000|2021-05-10 20:55:20|4180.63|4180.03|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|45
1620680130000|2021-05-10 20:55:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|55
1620680140000|2021-05-10 20:55:40|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.38|4179.78|112
1620680150000|2021-05-10 20:55:50|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|107
1620680160000|2021-05-10 20:56:00|4180.38|4179.78|4180.88|4180.28|4180.88|4180.28|4180.38|4179.78|62
1620680170000|2021-05-10 20:56:10|4180.63|4180.03|4180.63|4180.03|4180.88|4180.28|4180.38|4179.78|157
1620680180000|2021-05-10 20:56:20|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|13
1620680190000|2021-05-10 20:56:30|4180.88|4180.28|4180.88|4180.28|4181.13|4180.53|4180.63|4180.03|123
1620680200000|2021-05-10 20:56:40|4181.13|4180.53|4181.63|4181.03|4181.63|4181.03|4180.88|4180.28|241
1620680210000|2021-05-10 20:56:50|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|42
1620680220000|2021-05-10 20:57:00|4181.63|4181.03|4182.13|4181.53|4182.13|4181.53|4181.63|4181.03|165
1620680230000|2021-05-10 20:57:10|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|3
1620680240000|2021-05-10 20:57:20|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|75
1620680250000|2021-05-10 20:57:30|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|31
1620680260000|2021-05-10 20:57:40|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.63|4181.03|21
1620680270000|2021-05-10 20:57:50|4181.88|4181.28|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|28
1620680280000|2021-05-10 20:58:00|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|13
1620680290000|2021-05-10 20:58:10|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.63|4181.03|86
1620680300000|2021-05-10 20:58:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|22
1620680310000|2021-05-10 20:58:30|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|22
1620680320000|2021-05-10 20:58:40|4181.88|4181.28|4182.13|4181.53|4182.38|4181.78|4181.88|4181.28|74
1620680330000|2021-05-10 20:58:50|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|67
1620680340000|2021-05-10 20:59:00|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|60
1620680350000|2021-05-10 20:59:10|4182.38|4181.78|4182.13|4181.53|4182.63|4182.03|4182.13|4181.53|98
1620680360000|2021-05-10 20:59:20|4181.88|4181.28|4182.38|4181.78|4182.38|4181.78|4181.88|4181.28|33
1620680370000|2021-05-10 20:59:30|4182.13|4181.53|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|31
1620680380000|2021-05-10 20:59:40|4182.13|4181.53|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|51
1620680390000|2021-05-10 20:59:50|4182.38|4181.78|4182.89|4181.39|4182.89|4182.03|4182.38|4181.37|149
1620680400000|2021-05-10 21:00:00|4182.87|4181.37|4182.99|4181.49|4182.99|4181.49|4182.79|4181.29|41
1620680420000|2021-05-10 21:00:20|4183.14|4181.64|4183.32|4181.82|4183.58|4182.08|4183.14|4181.64|0
1620680450000|2021-05-10 21:00:50|4183.21|4181.71|4183.21|4181.71|4183.21|4181.71|4183.21|4181.71|0
1620680460000|2021-05-10 21:01:00|4183.31|4181.81|4183.31|4181.81|4183.31|4181.81|4183.31|4181.81|0
1620680510000|2021-05-10 21:01:50|4183.13|4181.63|4183.13|4181.63|4183.13|4181.63|4183.13|4181.63|0
1620680520000|2021-05-10 21:02:00|4183.24|4181.74|4183.24|4181.74|4183.24|4181.74|4183.24|4181.74|0
1620680550000|2021-05-10 21:02:30|4183.42|4181.92|4183.42|4181.92|4183.42|4181.92|4183.42|4181.92|0
1620680560000|2021-05-10 21:02:40|4183.46|4181.96|4183.46|4181.96|4183.46|4181.96|4183.46|4181.96|0
1620680600000|2021-05-10 21:03:20|4183.42|4181.92|4183.42|4181.92|4183.42|4181.92|4183.42|4181.92|0
1620680610000|2021-05-10 21:03:30|4183.6|4182.1|4183.8|4182.3|4183.8|4182.3|4183.6|4182.1|0
1620680620000|2021-05-10 21:03:40|4183.95|4182.45|4183.88|4182.38|4183.95|4182.45|4183.88|4182.38|0
1620680630000|2021-05-10 21:03:50|4183.73|4182.23|4183.73|4182.23|4183.8|4182.3|4183.73|4182.23|0
1620680640000|2021-05-10 21:04:00|4183.8|4182.3|4183.8|4182.3|4183.8|4182.3|4183.8|4182.3|0
1620680650000|2021-05-10 21:04:10|4183.73|4182.23|4183.33|4181.83|4183.73|4182.23|4183.33|4181.83|0
1620680660000|2021-05-10 21:04:20|4183.59|4182.09|4183.59|4182.09|4183.59|4182.09|4183.59|4182.09|0
1620680670000|2021-05-10 21:04:30|4183.66|4182.16|4183.66|4182.16|4183.66|4182.16|4183.66|4182.16|0
1620680700000|2021-05-10 21:05:00|4183.62|4182.12|4183.62|4182.12|4183.62|4182.12|4183.62|4182.12|0
1620680710000|2021-05-10 21:05:10|4183.66|4182.16|4183.73|4182.23|4183.73|4182.23|4183.66|4182.16|0
1620680750000|2021-05-10 21:05:50|4183.83|4182.33|4183.83|4182.33|4183.83|4182.33|4183.83|4182.33|0
1620680770000|2021-05-10 21:06:10|4184.09|4182.59|4184.09|4182.59|4184.09|4182.59|4184.09|4182.59|0
1620680810000|2021-05-10 21:06:50|4184.05|4182.55|4184.05|4182.55|4184.05|4182.55|4184.05|4182.55|0
1620680820000|2021-05-10 21:07:00|4184.01|4182.51|4184.01|4182.51|4184.01|4182.51|4184.01|4182.51|0
1620680840000|2021-05-10 21:07:20|4183.98|4182.48|4183.98|4182.48|4183.98|4182.48|4183.98|4182.48|0
1620680870000|2021-05-10 21:07:50|4183.76|4182.26|4183.76|4182.26|4183.76|4182.26|4183.76|4182.26|0
1620680880000|2021-05-10 21:08:00|4183.83|4182.33|4184.05|4182.55|4184.05|4182.55|4183.83|4182.33|0
1620680890000|2021-05-10 21:08:10|4184.16|4182.66|4184.16|4182.66|4184.16|4182.66|4184.16|4182.66|0
1620680900000|2021-05-10 21:08:20|4184.09|4182.59|4184.23|4182.73|4184.23|4182.73|4184.09|4182.59|0
1620680910000|2021-05-10 21:08:30|4184.44|4182.94|4184.44|4182.94|4184.44|4182.94|4184.44|4182.94|0
1620680920000|2021-05-10 21:08:40|4184.59|4183.09|4184.59|4183.09|4184.59|4183.09|4184.44|4182.94|0
1620680930000|2021-05-10 21:08:50|4184.44|4182.94|4184.23|4182.73|4184.44|4182.94|4184.23|4182.73|0
1620680940000|2021-05-10 21:09:00|4184.48|4182.98|4184.48|4182.98|4184.48|4182.98|4184.48|4182.98|0
1620680980000|2021-05-10 21:09:40|4184.63|4183.13|4184.63|4183.13|4184.63|4183.13|4184.63|4183.13|0
1620681010000|2021-05-10 21:10:10|4184.48|4182.98|4184.48|4182.98|4184.48|4182.98|4184.48|4182.98|0
1620681020000|2021-05-10 21:10:20|4184.63|4183.13|4184.59|4183.09|4184.63|4183.13|4184.59|4183.09|0
1620681030000|2021-05-10 21:10:30|4184.63|4183.13|4184.63|4183.13|4184.63|4183.13|4184.63|4183.13|0
1620681060000|2021-05-10 21:11:00|4184.55|4183.05|4184.55|4183.05|4184.55|4183.05|4184.55|4183.05|0
1620681070000|2021-05-10 21:11:10|4184.52|4183.02|4184.52|4183.02|4184.52|4183.02|4184.52|4183.02|0
1620681080000|2021-05-10 21:11:20|4184.55|4183.05|4184.41|4182.91|4184.55|4183.05|4184.41|4182.91|0
1620681100000|2021-05-10 21:11:40|4184.92|4183.42|4184.92|4183.42|4184.92|4183.42|4184.92|4183.42|0
1620681110000|2021-05-10 21:11:50|4184.59|4183.09|4184.52|4183.02|4184.59|4183.09|4184.52|4183.02|0
1620681120000|2021-05-10 21:12:00|4184.59|4183.09|4184.55|4183.05|4184.59|4183.09|4184.55|4183.05|0
1620681140000|2021-05-10 21:12:20|4184.74|4183.24|4184.74|4183.24|4184.74|4183.24|4184.74|4183.24|0
1620681150000|2021-05-10 21:12:30|4184.7|4183.2|4184.7|4183.2|4184.7|4183.2|4184.7|4183.2|0
1620681160000|2021-05-10 21:12:40|4184.74|4183.24|4184.55|4183.05|4184.74|4183.24|4184.55|4183.05|0
1620681170000|2021-05-10 21:12:50|4184.41|4182.91|4184.41|4182.91|4184.41|4182.91|4184.41|4182.91|0
1620681180000|2021-05-10 21:13:00|4184.55|4183.05|4184.74|4183.24|4184.74|4183.24|4184.55|4183.05|0
1620681220000|2021-05-10 21:13:40|4184.94|4183.44|4184.94|4183.44|4184.94|4183.44|4184.94|4183.44|0
1620681240000|2021-05-10 21:14:00|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|0
1620681300000|2021-05-10 21:15:00|4185.11|4183.61|4185.11|4183.61|4185.11|4183.61|4185.11|4183.61|0
1620681340000|2021-05-10 21:15:40|4185.15|4183.65|4185.15|4183.65|4185.15|4183.65|4185.15|4183.65|0
1620681380000|2021-05-10 21:16:20|4185.18|4183.68|4185.22|4183.72|4185.22|4183.72|4185.18|4183.68|0
1620681430000|2021-05-10 21:17:10|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|0
1620681470000|2021-05-10 21:17:50|4185|4183.5|4185|4183.5|4185|4183.5|4185|4183.5|0
1620681500000|2021-05-10 21:18:20|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|0
1620681530000|2021-05-10 21:18:50|4184.96|4183.46|4184.96|4183.46|4184.96|4183.46|4184.96|4183.46|0
1620681580000|2021-05-10 21:19:40|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|4185.04|4183.54|0
1620681590000|2021-05-10 21:19:50|4184.85|4183.35|4184.78|4183.28|4184.85|4183.35|4184.78|4183.28|0
1620681660000|2021-05-10 21:21:00|4184.85|4183.35|4184.85|4183.35|4184.85|4183.35|4184.85|4183.35|0
1620681710000|2021-05-10 21:21:50|4184.89|4183.39|4185.07|4183.57|4185.07|4183.57|4184.89|4183.39|0
1620681730000|2021-05-10 21:22:10|4185.17|4183.67|4185.17|4183.67|4185.17|4183.67|4185.17|4183.67|0
1620681750000|2021-05-10 21:22:30|4185.27|4183.77|4185.27|4183.77|4185.27|4183.77|4185.27|4183.77|0
1620681780000|2021-05-10 21:23:00|4185.24|4183.74|4185.05|4183.55|4185.24|4183.74|4185.05|4183.55|0
1620681790000|2021-05-10 21:23:10|4185.02|4183.52|4184.98|4183.48|4185.02|4183.52|4184.98|4183.48|0
1620681800000|2021-05-10 21:23:20|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|0
1620681810000|2021-05-10 21:23:30|4185.05|4183.55|4185.05|4183.55|4185.05|4183.55|4185.05|4183.55|0
1620681840000|2021-05-10 21:24:00|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|0
1620681860000|2021-05-10 21:24:20|4185.05|4183.55|4185.09|4183.59|4185.09|4183.59|4185.05|4183.55|0
1620681870000|2021-05-10 21:24:30|4184.94|4183.44|4184.94|4183.44|4184.94|4183.44|4184.94|4183.44|0
1620681910000|2021-05-10 21:25:10|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|0
1620681960000|2021-05-10 21:26:00|4185.71|4184.21|4185.71|4184.21|4185.71|4184.21|4185.71|4184.21|0
1620682040000|2021-05-10 21:27:20|4185.35|4183.85|4185.31|4183.81|4185.35|4183.85|4185.31|4183.81|0
1620682050000|2021-05-10 21:27:30|4185.35|4183.85|4185.35|4183.85|4185.35|4183.85|4185.35|4183.85|0
1620682070000|2021-05-10 21:27:50|4185.27|4183.77|4185.27|4183.77|4185.27|4183.77|4185.27|4183.77|0
1620682120000|2021-05-10 21:28:40|4184.98|4183.48|4184.98|4183.48|4184.98|4183.48|4184.98|4183.48|0
1620682130000|2021-05-10 21:28:50|4184.84|4183.34|4185.2|4183.7|4185.2|4183.7|4184.84|4183.34|0
1620682160000|2021-05-10 21:29:20|4185.13|4183.63|4185.13|4183.63|4185.13|4183.63|4185.13|4183.63|0
1620682190000|2021-05-10 21:29:50|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|0
1620682260000|2021-05-10 21:31:00|4185.02|4183.52|4185.09|4183.59|4185.09|4183.59|4185.02|4183.52|0
1620682270000|2021-05-10 21:31:10|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|0
1620682340000|2021-05-10 21:32:20|4185.2|4183.7|4185.2|4183.7|4185.2|4183.7|4185.2|4183.7|0
1620682350000|2021-05-10 21:32:30|4185.24|4183.74|4185.24|4183.74|4185.24|4183.74|4185.24|4183.74|0
1620682360000|2021-05-10 21:32:40|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|0
1620682390000|2021-05-10 21:33:10|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|4185.09|4183.59|0
1620682410000|2021-05-10 21:33:30|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|0
1620682420000|2021-05-10 21:33:40|4184.98|4183.48|4184.98|4183.48|4184.98|4183.48|4184.98|4183.48|0
1620682510000|2021-05-10 21:35:10|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|0
1620682660000|2021-05-10 21:37:40|4184.94|4183.44|4185.02|4183.52|4185.02|4183.52|4184.94|4183.44|0
1620682670000|2021-05-10 21:37:50|4184.94|4183.44|4184.94|4183.44|4184.94|4183.44|4184.94|4183.44|0
1620682700000|2021-05-10 21:38:20|4184.91|4183.41|4184.94|4183.44|4184.94|4183.44|4184.91|4183.41|0
1620682710000|2021-05-10 21:38:30|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|0
1620682750000|2021-05-10 21:39:10|4185.13|4183.63|4185.16|4183.66|4185.16|4183.66|4185.13|4183.63|0
1620682880000|2021-05-10 21:41:20|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|4185.02|4183.52|0
1620682890000|2021-05-10 21:41:30|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|0
1620682960000|2021-05-10 21:42:40|4185.2|4183.7|4185.2|4183.7|4185.2|4183.7|4185.2|4183.7|0
1620682970000|2021-05-10 21:42:50|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|0
1620683040000|2021-05-10 21:44:00|4185.2|4183.7|4185.2|4183.7|4185.2|4183.7|4185.2|4183.7|0
1620683100000|2021-05-10 21:45:00|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|0
1620683120000|2021-05-10 21:45:20|4185.2|4183.7|4185.02|4183.52|4185.2|4183.7|4185.02|4183.52|0
1620683160000|2021-05-10 21:46:00|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|4185.16|4183.66|0
1620683170000|2021-05-10 21:46:10|4185.46|4183.96|4185.46|4183.96|4185.46|4183.96|4185.46|4183.96|0
1620683180000|2021-05-10 21:46:20|4185.66|4184.16|4185.66|4184.16|4185.66|4184.16|4185.66|4184.16|0
1620683190000|2021-05-10 21:46:30|4185.7|4184.2|4185.7|4184.2|4185.7|4184.2|4185.7|4184.2|0
1620683200000|2021-05-10 21:46:40|4185.66|4184.16|4185.66|4184.16|4185.66|4184.16|4185.66|4184.16|0
1620683230000|2021-05-10 21:47:10|4185.76|4184.26|4185.76|4184.26|4185.76|4184.26|4185.76|4184.26|0
1620683270000|2021-05-10 21:47:50|4185.86|4184.36|4185.9|4184.4|4185.9|4184.4|4185.86|4184.36|0
1620683320000|2021-05-10 21:48:40|4185.75|4184.25|4185.75|4184.25|4185.75|4184.25|4185.75|4184.25|0
1620683330000|2021-05-10 21:48:50|4185.61|4184.11|4185.9|4184.4|4185.9|4184.4|4185.61|4184.11|0
1620683350000|2021-05-10 21:49:10|4185.86|4184.36|4185.83|4184.33|4185.86|4184.36|4185.83|4184.33|0
1620683360000|2021-05-10 21:49:20|4185.9|4184.4|4185.9|4184.4|4185.9|4184.4|4185.9|4184.4|0
1620683390000|2021-05-10 21:49:50|4186.1|4184.6|4186.1|4184.6|4186.1|4184.6|4186.1|4184.6|0
1620683400000|2021-05-10 21:50:00|4186.3|4184.8|4186.3|4184.8|4186.3|4184.8|4186.3|4184.8|0
1620683450000|2021-05-10 21:50:50|4186.5|4185|4186.5|4185|4186.5|4185|4186.5|4185|0
1620683460000|2021-05-10 21:51:00|4186.6|4185.1|4186.67|4185.17|4186.67|4185.17|4186.6|4185.1|0
1620683480000|2021-05-10 21:51:20|4186.6|4185.1|4186.6|4185.1|4186.6|4185.1|4186.6|4185.1|0
1620683510000|2021-05-10 21:51:50|4186.67|4185.17|4186.67|4185.17|4186.67|4185.17|4186.67|4185.17|0
1620683710000|2021-05-10 21:55:10|4186.6|4185.1|4186.56|4185.06|4186.6|4185.1|4186.56|4185.06|0
1620683720000|2021-05-10 21:55:20|4186.75|4185.25|4186.75|4185.25|4186.75|4185.25|4186.75|4185.25|0
1620683760000|2021-05-10 21:56:00|4186.71|4185.21|4186.64|4185.14|4186.71|4185.21|4186.64|4185.14|0
1620683780000|2021-05-10 21:56:20|4186.6|4185.1|4186.6|4185.1|4186.6|4185.1|4186.6|4185.1|0
1620683840000|2021-05-10 21:57:20|4186.56|4185.06|4186.6|4185.1|4186.6|4185.1|4186.56|4185.06|0
1620683860000|2021-05-10 21:57:40|4186.45|4184.95|4186.45|4184.95|4186.45|4184.95|4186.45|4184.95|0
1620683910000|2021-05-10 21:58:30|4186.49|4184.99|4186.49|4184.99|4186.49|4184.99|4186.49|4184.99|0
1620683920000|2021-05-10 21:58:40|4186.31|4184.81|4186.49|4184.99|4186.49|4184.99|4186.31|4184.81|0
1620683930000|2021-05-10 21:58:50|4186.53|4185.03|4186.33|4184.83|4186.53|4185.03|4186.33|4184.83|0
1620683940000|2021-05-10 21:59:00|4186.13|4184.63|4186.13|4184.63|4186.13|4184.63|4186.13|4184.63|0
1620683950000|2021-05-10 21:59:10|4186.09|4184.59|4186.02|4184.52|4186.09|4184.59|4186.02|4184.52|0
1620683960000|2021-05-10 21:59:20|4185.92|4184.42|4185.82|4184.32|4185.92|4184.42|4185.82|4184.32|0
1620683980000|2021-05-10 21:59:40|4185.68|4184.18|4185.28|4183.78|4185.68|4184.18|4185.24|4183.74|0
1620683990000|2021-05-10 21:59:50|4185.08|4183.58|4185.08|4183.58|4185.08|4183.58|4185.08|4183.58|0
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4185.88|4185.28|4185.88|4185.28|4183.63|4183.03|262
1620684010000|2021-05-10 22:00:10|4185.76|4185.16|4184.76|4184.16|4185.76|4185.16|4184.51|4183.91|232
1620684020000|2021-05-10 22:00:20|4184.88|4184.28|4184.76|4184.16|4185.26|4184.66|4184.76|4184.16|126
1620684030000|2021-05-10 22:00:30|4184.88|4184.28|4185.63|4185.03|4185.63|4185.03|4184.76|4184.16|211
1620684040000|2021-05-10 22:00:40|4185.76|4185.16|4186.26|4185.66|4186.26|4185.66|4185.76|4185.16|160
1620684050000|2021-05-10 22:00:50|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|55
1620684060000|2021-05-10 22:01:00|4185.51|4184.91|4185.76|4185.16|4186.01|4185.41|4185.51|4184.91|498
1620684070000|2021-05-10 22:01:10|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|167
1620684080000|2021-05-10 22:01:20|4186.51|4185.91|4185.76|4185.16|4186.51|4185.91|4185.76|4185.16|152
1620684090000|2021-05-10 22:01:30|4185.63|4185.03|4186.76|4186.16|4186.76|4186.16|4185.63|4185.03|92
1620684100000|2021-05-10 22:01:40|4186.63|4186.03|4186.76|4186.16|4187.26|4186.66|4186.51|4185.91|223
1620684110000|2021-05-10 22:01:50|4187.01|4186.41|4187.01|4186.41|4187.26|4186.66|4186.76|4186.16|101
1620684120000|2021-05-10 22:02:00|4186.76|4186.16|4186.26|4185.66|4186.76|4186.16|4186.26|4185.66|52
1620684130000|2021-05-10 22:02:10|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|14
1620684140000|2021-05-10 22:02:20|||||||||1
1620684150000|2021-05-10 22:02:30|||||||||11
1620684160000|2021-05-10 22:02:40|||||||||10
1620684170000|2021-05-10 22:02:50|4186.38|4185.78|4186.51|4185.91|4186.51|4185.91|4186.38|4185.78|50
1620684180000|2021-05-10 22:03:00|4186.63|4186.03|4187.26|4186.66|4187.26|4186.66|4186.63|4186.03|136
1620684190000|2021-05-10 22:03:10|4187.01|4186.41|4187.26|4186.66|4187.26|4186.66|4186.76|4186.16|175
1620684200000|2021-05-10 22:03:20|||||||||67
1620684210000|2021-05-10 22:03:30|4187.38|4186.78|4187.26|4186.66|4187.38|4186.78|4187.26|4186.66|33
1620684220000|2021-05-10 22:03:40|4187.38|4186.78|4187.01|4186.41|4187.51|4186.91|4187.01|4186.41|133
1620684230000|2021-05-10 22:03:50|4186.76|4186.16|4186.51|4185.91|4187.01|4186.41|4186.26|4185.66|134
1620684240000|2021-05-10 22:04:00|4186.76|4186.16|4186.88|4186.28|4186.88|4186.28|4186.76|4186.16|21
1620684250000|2021-05-10 22:04:10|4187.01|4186.41|4187.26|4186.66|4187.26|4186.66|4187.01|4186.41|77
1620684260000|2021-05-10 22:04:20|||||||||20
1620684270000|2021-05-10 22:04:30|4187.01|4186.41|4187.01|4186.41|4187.01|4186.41|4187.01|4186.41|62
1620684280000|2021-05-10 22:04:40|4186.63|4186.03|4186.51|4185.91|4186.63|4186.03|4186.51|4185.91|59
1620684290000|2021-05-10 22:04:50|4186.76|4186.16|4186.51|4185.91|4186.76|4186.16|4186.51|4185.91|20
1620684300000|2021-05-10 22:05:00|||||||||4
1620684310000|2021-05-10 22:05:10|||||||||6
1620684320000|2021-05-10 22:05:20|||||||||24
1620684330000|2021-05-10 22:05:30|4186.38|4185.78|4186.26|4185.66|4186.38|4185.78|4186.26|4185.66|59
1620684340000|2021-05-10 22:05:40|||||||||15
1620684350000|2021-05-10 22:05:50|4186.13|4185.53|4186.01|4185.41|4186.13|4185.53|4186.01|4185.41|24
1620684360000|2021-05-10 22:06:00|4185.76|4185.16|4184.76|4184.16|4185.76|4185.16|4184.51|4183.91|322
1620684370000|2021-05-10 22:06:10|4184.63|4184.03|4185.01|4184.41|4185.01|4184.41|4184.63|4184.03|186
1620684380000|2021-05-10 22:06:20|4184.76|4184.16|4184.76|4184.16|4184.76|4184.16|4184.76|4184.16|48
1620684390000|2021-05-10 22:06:30|4184.88|4184.28|4185.01|4184.41|4185.01|4184.41|4184.88|4184.28|21
1620684400000|2021-05-10 22:06:40|4185.13|4184.53|4185.51|4184.91|4185.51|4184.91|4185.13|4184.53|56
1620684410000|2021-05-10 22:06:50|4185.76|4185.16|4186.01|4185.41|4186.01|4185.41|4185.51|4184.91|123
1620684420000|2021-05-10 22:07:00|4185.76|4185.16|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|22
1620684430000|2021-05-10 22:07:10|||||||||3
1620684440000|2021-05-10 22:07:20|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4185.76|4185.16|24
1620684450000|2021-05-10 22:07:30|4185.88|4185.28|4186.01|4185.41|4186.01|4185.41|4185.88|4185.28|32
1620684460000|2021-05-10 22:07:40|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|19
1620684470000|2021-05-10 22:07:50|4186.01|4185.41|4186.26|4185.66|4186.26|4185.66|4186.01|4185.41|53
1620684480000|2021-05-10 22:08:00|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|4186.26|4185.66|41
1620684490000|2021-05-10 22:08:10|4186.38|4185.78|4186.26|4185.66|4186.38|4185.78|4186.26|4185.66|16
1620684500000|2021-05-10 22:08:20|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|4186.26|4185.66|22
1620684510000|2021-05-10 22:08:30|||||||||6
1620684520000|2021-05-10 22:08:40|||||||||6
1620684530000|2021-05-10 22:08:50|4186.38|4185.78|4186.51|4185.91|4186.51|4185.91|4186.26|4185.66|23
1620684550000|2021-05-10 22:09:10|4186.76|4186.16|4187.26|4186.66|4187.26|4186.66|4186.76|4186.16|136
1620684560000|2021-05-10 22:09:20|4187.13|4186.53|4187.01|4186.41|4187.13|4186.53|4187.01|4186.41|26
1620684570000|2021-05-10 22:09:30|4186.76|4186.16|4186.51|4185.91|4186.76|4186.16|4186.51|4185.91|39
1620684580000|2021-05-10 22:09:40|4186.76|4186.16|4187.01|4186.41|4187.01|4186.41|4186.76|4186.16|21
1620684590000|2021-05-10 22:09:50|4186.88|4186.28|4186.76|4186.16|4186.88|4186.28|4186.76|4186.16|7
1620684600000|2021-05-10 22:10:00|4186.51|4185.91|4186.76|4186.16|4186.76|4186.16|4186.51|4185.91|77
1620684610000|2021-05-10 22:10:10|4186.88|4186.28|4187.01|4186.41|4187.01|4186.41|4186.88|4186.28|8
1620684620000|2021-05-10 22:10:20|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|17
1620684630000|2021-05-10 22:10:30|||||||||8
1620684640000|2021-05-10 22:10:40|||||||||8
1620684650000|2021-05-10 22:10:50|||||||||15
1620684670000|2021-05-10 22:11:10|4187.13|4186.53|4187.26|4186.66|4187.26|4186.66|4187.01|4186.41|33
1620684690000|2021-05-10 22:11:30|4187.51|4186.91|4187.26|4186.66|4187.51|4186.91|4187.26|4186.66|27
1620684700000|2021-05-10 22:11:40|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|205
1620684710000|2021-05-10 22:11:50|4186.26|4185.66|4186.51|4185.91|4186.51|4185.91|4186.26|4185.66|33
1620684720000|2021-05-10 22:12:00|||||||||2
1620684760000|2021-05-10 22:12:40|4186.63|4186.03|4186.51|4185.91|4186.76|4186.16|4186.51|4185.91|27
1620684790000|2021-05-10 22:13:10|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|41
1620684800000|2021-05-10 22:13:20|4186.13|4185.53|4186.01|4185.41|4186.13|4185.53|4186.01|4185.41|25
1620684810000|2021-05-10 22:13:30|||||||||2
1620684820000|2021-05-10 22:13:40|||||||||2
1620684830000|2021-05-10 22:13:50|4186.13|4185.53|4186.26|4185.66|4186.26|4185.66|4186.13|4185.53|36
1620684840000|2021-05-10 22:14:00|||||||||2
1620684850000|2021-05-10 22:14:10|||||||||3
1620684860000|2021-05-10 22:14:20|4186.01|4185.41|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|46
1620684870000|2021-05-10 22:14:30|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|11
1620684880000|2021-05-10 22:14:40|||||||||15
1620684890000|2021-05-10 22:14:50|||||||||4
1620684900000|2021-05-10 22:15:00|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|22
1620684910000|2021-05-10 22:15:10|4185.88|4185.28|4186.01|4185.41|4186.01|4185.41|4185.88|4185.28|14
1620684920000|2021-05-10 22:15:20|||||||||4
1620684930000|2021-05-10 22:15:30|||||||||3
1620684940000|2021-05-10 22:15:40|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|26
1620684950000|2021-05-10 22:15:50|||||||||5
1620684960000|2021-05-10 22:16:00|||||||||49
1620684970000|2021-05-10 22:16:10|4186.51|4185.91|4186.76|4186.16|4186.76|4186.16|4186.51|4185.91|38
1620684980000|2021-05-10 22:16:20|||||||||1
1620684990000|2021-05-10 22:16:30|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|41
1620685000000|2021-05-10 22:16:40|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|8
1620685010000|2021-05-10 22:16:50|||||||||4
1620685030000|2021-05-10 22:17:10|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|22
1620685040000|2021-05-10 22:17:20|4185.76|4185.16|4185.51|4184.91|4185.76|4185.16|4185.51|4184.91|48
1620685050000|2021-05-10 22:17:30|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|67
1620685060000|2021-05-10 22:17:40|4185.63|4185.03|4185.51|4184.91|4185.63|4185.03|4185.51|4184.91|9
1620685070000|2021-05-10 22:17:50|||||||||4
1620685080000|2021-05-10 22:18:00|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|40
1620685090000|2021-05-10 22:18:10|4185.01|4184.41|4185.51|4184.91|4185.51|4184.91|4185.01|4184.41|101
1620685100000|2021-05-10 22:18:20|||||||||35
1620685110000|2021-05-10 22:18:30|4185.26|4184.66|4185.51|4184.91|4185.51|4184.91|4185.26|4184.66|29
1620685120000|2021-05-10 22:18:40|||||||||2
1620685140000|2021-05-10 22:19:00|||||||||2
1620685150000|2021-05-10 22:19:10|4185.63|4185.03|4185.51|4184.91|4185.76|4185.16|4185.51|4184.91|17
1620685170000|2021-05-10 22:19:30|4185.26|4184.66|4185.01|4184.41|4185.26|4184.66|4185.01|4184.41|33
1620685180000|2021-05-10 22:19:40|4185.13|4184.53|4185.01|4184.41|4185.13|4184.53|4185.01|4184.41|19
1620685190000|2021-05-10 22:19:50|||||||||3
1620685200000|2021-05-10 22:20:00|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|22
1620685220000|2021-05-10 22:20:20|4185.51|4184.91|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|52
1620685230000|2021-05-10 22:20:30|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.63|4185.03|10
1620685240000|2021-05-10 22:20:40|4186.01|4185.41|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|27
1620685250000|2021-05-10 22:20:50|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|25
1620685260000|2021-05-10 22:21:00|4186.13|4185.53|4186.26|4185.66|4186.26|4185.66|4186.13|4185.53|61
1620685270000|2021-05-10 22:21:10|||||||||33
1620685280000|2021-05-10 22:21:20|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|15
1620685290000|2021-05-10 22:21:30|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|36
1620685300000|2021-05-10 22:21:40|4185.38|4184.78|4185.01|4184.41|4185.38|4184.78|4185.01|4184.41|14
1620685310000|2021-05-10 22:21:50|4184.76|4184.16|4185.01|4184.41|4185.01|4184.41|4184.76|4184.16|45
1620685320000|2021-05-10 22:22:00|4185.26|4184.66|4185.51|4184.91|4185.51|4184.91|4185.26|4184.66|19
1620685330000|2021-05-10 22:22:10|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.63|4185.03|5
1620685340000|2021-05-10 22:22:20|4185.51|4184.91|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|46
1620685350000|2021-05-10 22:22:30|||||||||2
1620685360000|2021-05-10 22:22:40|4186.01|4185.41|4186.01|4185.41|4186.26|4185.66|4186.01|4185.41|73
1620685370000|2021-05-10 22:22:50|4186.13|4185.53|4186.26|4185.66|4186.26|4185.66|4186.13|4185.53|4
1620685390000|2021-05-10 22:23:10|||||||||10
1620685400000|2021-05-10 22:23:20|||||||||5
1620685410000|2021-05-10 22:23:30|||||||||6
1620685420000|2021-05-10 22:23:40|4186.38|4185.78|4186.26|4185.66|4186.38|4185.78|4186.26|4185.66|37
1620685430000|2021-05-10 22:23:50|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|30
1620685440000|2021-05-10 22:24:00|4185.76|4185.16|4186.01|4185.41|4186.01|4185.41|4185.76|4185.16|20
1620685450000|2021-05-10 22:24:10|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|18
1620685460000|2021-05-10 22:24:20|4186.01|4185.41|4186.26|4185.66|4186.51|4185.91|4186.01|4185.41|66
1620685470000|2021-05-10 22:24:30|4186.01|4185.41|4186.01|4185.41|4186.26|4185.66|4186.01|4185.41|77
1620685480000|2021-05-10 22:24:40|4186.13|4185.53|4186.01|4185.41|4186.26|4185.66|4186.01|4185.41|76
1620685490000|2021-05-10 22:24:50|4185.88|4185.28|4185.26|4184.66|4185.88|4185.28|4185.01|4184.41|108
1620685500000|2021-05-10 22:25:00|4185.13|4184.53|4185.26|4184.66|4185.26|4184.66|4185.01|4184.41|48
1620685510000|2021-05-10 22:25:10|4185.01|4184.41|4185.26|4184.66|4185.26|4184.66|4185.01|4184.41|36
1620685520000|2021-05-10 22:25:20|4185.13|4184.53|4185.01|4184.41|4185.13|4184.53|4185.01|4184.41|16
1620685530000|2021-05-10 22:25:30|||||||||2
1620685540000|2021-05-10 22:25:40|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|30
1620685550000|2021-05-10 22:25:50|4185.01|4184.41|4184.76|4184.16|4185.01|4184.41|4184.76|4184.16|34
1620685560000|2021-05-10 22:26:00|4184.51|4183.91|4184.51|4183.91|4184.51|4183.91|4184.51|4183.91|80
1620685570000|2021-05-10 22:26:10|4184.26|4183.66|4183.76|4183.16|4184.26|4183.66|4183.76|4183.16|168
1620685580000|2021-05-10 22:26:20|4183.88|4183.28|4184.76|4184.16|4184.76|4184.16|4183.88|4183.28|100
1620685590000|2021-05-10 22:26:30|4185.01|4184.41|4185.01|4184.41|4185.01|4184.41|4185.01|4184.41|23
1620685600000|2021-05-10 22:26:40|4185.26|4184.66|4185.38|4184.78|4185.38|4184.78|4185.26|4184.66|45
1620685610000|2021-05-10 22:26:50|4185.51|4184.91|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|10
1620685620000|2021-05-10 22:27:00|||||||||3
1620685630000|2021-05-10 22:27:10|||||||||21
1620685640000|2021-05-10 22:27:20|4185.51|4184.91|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|29
1620685660000|2021-05-10 22:27:40|||||||||22
1620685670000|2021-05-10 22:27:50|||||||||3
1620685680000|2021-05-10 22:28:00|4185.38|4184.78|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|30
1620685690000|2021-05-10 22:28:10|4185.38|4184.78|4185.76|4185.16|4185.76|4185.16|4185.38|4184.78|28
1620685700000|2021-05-10 22:28:20|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|14
1620685710000|2021-05-10 22:28:30|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|66
1620685720000|2021-05-10 22:28:40|4186.01|4185.41|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|79
1620685730000|2021-05-10 22:28:50|4185.88|4185.28|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|23
1620685740000|2021-05-10 22:29:00|||||||||12
1620685750000|2021-05-10 22:29:10|||||||||12
1620685760000|2021-05-10 22:29:20|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|17
1620685770000|2021-05-10 22:29:30|||||||||2
1620685780000|2021-05-10 22:29:40|||||||||6
1620685790000|2021-05-10 22:29:50|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|4185.76|4185.16|9
1620685800000|2021-05-10 22:30:00|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|50
1620685810000|2021-05-10 22:30:10|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|18
1620685820000|2021-05-10 22:30:20|4186.01|4185.41|4186.01|4185.41|4186.26|4185.66|4186.01|4185.41|46
1620685830000|2021-05-10 22:30:30|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|12
1620685850000|2021-05-10 22:30:50|||||||||12
1620685860000|2021-05-10 22:31:00|||||||||1
1620685870000|2021-05-10 22:31:10|||||||||8
1620685880000|2021-05-10 22:31:20|4186.13|4185.53|4186.26|4185.66|4186.26|4185.66|4186.01|4185.41|30
1620685890000|2021-05-10 22:31:30|4186.13|4185.53|4185.76|4185.16|4186.13|4185.53|4185.76|4185.16|30
1620685900000|2021-05-10 22:31:40|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|15
1620685910000|2021-05-10 22:31:50|4186.13|4185.53|4186.38|4185.78|4186.38|4185.78|4186.13|4185.53|13
1620685920000|2021-05-10 22:32:00|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|4186.26|4185.66|30
1620685940000|2021-05-10 22:32:20|||||||||6
1620685950000|2021-05-10 22:32:30|4186.38|4185.78|4186.51|4185.91|4186.51|4185.91|4186.38|4185.78|17
1620685960000|2021-05-10 22:32:40|4186.26|4185.66|4186.38|4185.78|4186.38|4185.78|4186.26|4185.66|37
1620685970000|2021-05-10 22:32:50|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|4186.51|4185.91|2
1620685980000|2021-05-10 22:33:00|4186.76|4186.16|4187.01|4186.41|4187.01|4186.41|4186.76|4186.16|107
1620685990000|2021-05-10 22:33:10|4186.76|4186.16|4186.51|4185.91|4186.76|4186.16|4186.51|4185.91|146
1620686010000|2021-05-10 22:33:30|4186.63|4186.03|4187.01|4186.41|4187.01|4186.41|4186.63|4186.03|43
1620686020000|2021-05-10 22:33:40|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|4187.01|4186.41|65
1620686030000|2021-05-10 22:33:50|4187.38|4186.78|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|187
1620686040000|2021-05-10 22:34:00|4187.38|4186.78|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|49
1620686050000|2021-05-10 22:34:10|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|25
1620686060000|2021-05-10 22:34:20|||||||||18
1620686070000|2021-05-10 22:34:30|4187.38|4186.78|4187.26|4186.66|4187.38|4186.78|4187.26|4186.66|27
1620686100000|2021-05-10 22:35:00|4187.51|4186.91|4187.51|4186.91|4187.51|4186.91|4187.51|4186.91|24
1620686110000|2021-05-10 22:35:10|4187.26|4186.66|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|39
1620686120000|2021-05-10 22:35:20|||||||||7
1620686150000|2021-05-10 22:35:50|4187.76|4187.16|4187.51|4186.91|4187.76|4187.16|4187.51|4186.91|71
1620686160000|2021-05-10 22:36:00|||||||||1
1620686170000|2021-05-10 22:36:10|||||||||4
1620686180000|2021-05-10 22:36:20|4187.26|4186.66|4187.26|4186.66|4187.38|4186.78|4187.26|4186.66|69
1620686190000|2021-05-10 22:36:30|4187.51|4186.91|4187.51|4186.91|4187.51|4186.91|4187.51|4186.91|25
1620686200000|2021-05-10 22:36:40|||||||||2
1620686210000|2021-05-10 22:36:50|4187.38|4186.78|4187.13|4186.53|4187.38|4186.78|4187.01|4186.41|53
1620686220000|2021-05-10 22:37:00|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|4187.26|4186.66|9
1620686240000|2021-05-10 22:37:20|||||||||5
1620686280000|2021-05-10 22:38:00|4187.38|4186.78|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|50
1620686290000|2021-05-10 22:38:10|||||||||2
1620686300000|2021-05-10 22:38:20|4187.63|4187.03|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|49
1620686310000|2021-05-10 22:38:30|4187.51|4186.91|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|30
1620686320000|2021-05-10 22:38:40|4187.51|4186.91|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|30
1620686330000|2021-05-10 22:38:50|4187.51|4186.91|4187.51|4186.91|4187.51|4186.91|4187.51|4186.91|13
1620686340000|2021-05-10 22:39:00|||||||||1
1620686350000|2021-05-10 22:39:10|4187.63|4187.03|4187.76|4187.16|4187.76|4187.16|4187.63|4187.03|5
1620686360000|2021-05-10 22:39:20|||||||||5
1620686370000|2021-05-10 22:39:30|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|42
1620686380000|2021-05-10 22:39:40|||||||||28
1620686390000|2021-05-10 22:39:50|||||||||15
1620686400000|2021-05-10 22:40:00|4187.88|4187.28|4187.76|4187.16|4188.01|4187.41|4187.76|4187.16|56
1620686410000|2021-05-10 22:40:10|4187.88|4187.28|4188.01|4187.41|4188.01|4187.41|4187.88|4187.28|15
1620686450000|2021-05-10 22:40:50|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|60
1620686460000|2021-05-10 22:41:00|||||||||9
1620686470000|2021-05-10 22:41:10|||||||||1
1620686480000|2021-05-10 22:41:20|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|76
1620686500000|2021-05-10 22:41:40|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|29
1620686510000|2021-05-10 22:41:50|||||||||3
1620686520000|2021-05-10 22:42:00|||||||||3
1620686540000|2021-05-10 22:42:20|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|28
1620686550000|2021-05-10 22:42:30|||||||||10
1620686570000|2021-05-10 22:42:50|||||||||4
1620686580000|2021-05-10 22:43:00|||||||||1
1620686590000|2021-05-10 22:43:10|4188.13|4187.53|4188.26|4187.66|4188.26|4187.66|4188.13|4187.53|21
1620686630000|2021-05-10 22:43:50|4188.38|4187.78|4188.51|4187.91|4188.76|4188.16|4188.38|4187.78|180
1620686640000|2021-05-10 22:44:00|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4188.26|4187.66|82
1620686650000|2021-05-10 22:44:10|||||||||17
1620686660000|2021-05-10 22:44:20|||||||||2
1620686670000|2021-05-10 22:44:30|4188.76|4188.16|4188.76|4188.16|4188.88|4188.28|4188.76|4188.16|101
1620686680000|2021-05-10 22:44:40|||||||||6
1620686690000|2021-05-10 22:44:50|4189.01|4188.41|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|72
1620686700000|2021-05-10 22:45:00|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|29
1620686710000|2021-05-10 22:45:10|||||||||24
1620686720000|2021-05-10 22:45:20|||||||||4
1620686730000|2021-05-10 22:45:30|||||||||3
1620686740000|2021-05-10 22:45:40|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|71
1620686750000|2021-05-10 22:45:50|||||||||26
1620686760000|2021-05-10 22:46:00|||||||||5
1620686770000|2021-05-10 22:46:10|4188.38|4187.78|4188.51|4187.91|4188.51|4187.91|4188.38|4187.78|21
1620686790000|2021-05-10 22:46:30|||||||||18
1620686800000|2021-05-10 22:46:40|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|47
1620686810000|2021-05-10 22:46:50|||||||||4
1620686820000|2021-05-10 22:47:00|||||||||31
1620686830000|2021-05-10 22:47:10|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|19
1620686840000|2021-05-10 22:47:20|4188.88|4188.28|4188.76|4188.16|4188.88|4188.28|4188.76|4188.16|31
1620686860000|2021-05-10 22:47:40|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|11
1620686870000|2021-05-10 22:47:50|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|27
1620686880000|2021-05-10 22:48:00|4188.88|4188.28|4189.01|4188.41|4189.01|4188.41|4188.88|4188.28|12
1620686890000|2021-05-10 22:48:10|4188.88|4188.28|4189.01|4188.41|4189.01|4188.41|4188.88|4188.28|36
1620686900000|2021-05-10 22:48:20|||||||||2
1620686910000|2021-05-10 22:48:30|||||||||16
1620686920000|2021-05-10 22:48:40|||||||||10
1620686930000|2021-05-10 22:48:50|||||||||2
1620686940000|2021-05-10 22:49:00|||||||||2
1620686950000|2021-05-10 22:49:10|||||||||4
1620686990000|2021-05-10 22:49:50|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|37
1620687030000|2021-05-10 22:50:30|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|39
1620687040000|2021-05-10 22:50:40|4189.13|4188.53|4189.26|4188.66|4189.26|4188.66|4189.13|4188.53|52
1620687050000|2021-05-10 22:50:50|||||||||28
1620687060000|2021-05-10 22:51:00|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|11
1620687070000|2021-05-10 22:51:10|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|29
1620687080000|2021-05-10 22:51:20|||||||||62
1620687090000|2021-05-10 22:51:30|||||||||10
1620687100000|2021-05-10 22:51:40|4189.38|4188.78|4189.51|4188.91|4189.51|4188.91|4189.38|4188.78|31
1620687110000|2021-05-10 22:51:50|||||||||10
1620687130000|2021-05-10 22:52:10|||||||||7
1620687140000|2021-05-10 22:52:20|||||||||44
1620687150000|2021-05-10 22:52:30|||||||||5
1620687160000|2021-05-10 22:52:40|||||||||5
1620687170000|2021-05-10 22:52:50|4189.63|4189.03|4189.51|4188.91|4189.76|4189.16|4189.51|4188.91|79
1620687180000|2021-05-10 22:53:00|||||||||4
1620687190000|2021-05-10 22:53:10|4189.63|4189.03|4189.76|4189.16|4189.76|4189.16|4189.63|4189.03|16
1620687200000|2021-05-10 22:53:20|||||||||10
1620687210000|2021-05-10 22:53:30|||||||||3
1620687220000|2021-05-10 22:53:40|||||||||6
1620687240000|2021-05-10 22:54:00|4190.01|4189.41|4189.76|4189.16|4190.01|4189.41|4189.76|4189.16|32
1620687250000|2021-05-10 22:54:10|4189.88|4189.28|4190.01|4189.41|4190.01|4189.41|4189.88|4189.28|53
1620687260000|2021-05-10 22:54:20|||||||||7
1620687280000|2021-05-10 22:54:40|||||||||5
1620687290000|2021-05-10 22:54:50|||||||||62
1620687300000|2021-05-10 22:55:00|4190.26|4189.66|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|68
1620687310000|2021-05-10 22:55:10|4190.01|4189.41|4190.26|4189.66|4190.26|4189.66|4190.01|4189.41|121
1620687320000|2021-05-10 22:55:20|4190.51|4189.91|4190.26|4189.66|4190.51|4189.91|4190.01|4189.41|46
1620687330000|2021-05-10 22:55:30|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|85
1620687340000|2021-05-10 22:55:40|4190.38|4189.78|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|34
1620687350000|2021-05-10 22:55:50|4190.38|4189.78|4190.26|4189.66|4190.38|4189.78|4190.26|4189.66|56
1620687370000|2021-05-10 22:56:10|4190.38|4189.78|4190.51|4189.91|4190.51|4189.91|4190.38|4189.78|20
1620687380000|2021-05-10 22:56:20|4190.26|4189.66|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|29
1620687390000|2021-05-10 22:56:30|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|4190.51|4189.91|124
1620687400000|2021-05-10 22:56:40|||||||||20
1620687410000|2021-05-10 22:56:50|4190.88|4190.28|4190.76|4190.16|4190.88|4190.28|4190.76|4190.16|47
1620687420000|2021-05-10 22:57:00|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|26
1620687430000|2021-05-10 22:57:10|4190.63|4190.03|4190.51|4189.91|4190.63|4190.03|4190.51|4189.91|7
1620687440000|2021-05-10 22:57:20|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|26
1620687460000|2021-05-10 22:57:40|||||||||6
1620687470000|2021-05-10 22:57:50|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|11
1620687480000|2021-05-10 22:58:00|||||||||3
1620687490000|2021-05-10 22:58:10|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|4190.38|4189.78|2
1620687500000|2021-05-10 22:58:20|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|17
1620687510000|2021-05-10 22:58:30|4190.38|4189.78|4190.51|4189.91|4190.51|4189.91|4190.38|4189.78|10
1620687520000|2021-05-10 22:58:40|4190.38|4189.78|4190.51|4189.91|4190.51|4189.91|4190.38|4189.78|4
1620687530000|2021-05-10 22:58:50|||||||||2
1620687540000|2021-05-10 22:59:00|4190.76|4190.16|4191.01|4190.41|4191.01|4190.41|4190.76|4190.16|109
1620687550000|2021-05-10 22:59:10|||||||||31
1620687560000|2021-05-10 22:59:20|||||||||193
1620687570000|2021-05-10 22:59:30|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|85
1620687580000|2021-05-10 22:59:40|||||||||13
1620687590000|2021-05-10 22:59:50|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|4190.88|4190.28|1
1620687600000|2021-05-10 23:00:00|4191.01|4190.41|4190.76|4190.16|4191.01|4190.41|4190.76|4190.16|79
1620687610000|2021-05-10 23:00:10|4191.01|4190.41|4191.01|4190.41|4191.01|4190.41|4191.01|4190.41|28
1620687620000|2021-05-10 23:00:20|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|26
1620687630000|2021-05-10 23:00:30|||||||||1
1620687650000|2021-05-10 23:00:50|||||||||1
1620687690000|2021-05-10 23:01:30|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|36
1620687700000|2021-05-10 23:01:40|||||||||49
1620687710000|2021-05-10 23:01:50|4190.76|4190.16|4190.51|4189.91|4190.76|4190.16|4190.51|4189.91|28
1620687720000|2021-05-10 23:02:00|||||||||5
1620687740000|2021-05-10 23:02:20|||||||||1
1620687750000|2021-05-10 23:02:30|||||||||2
1620687760000|2021-05-10 23:02:40|||||||||59
1620687770000|2021-05-10 23:02:50|||||||||2
1620687790000|2021-05-10 23:03:10|||||||||6
1620687800000|2021-05-10 23:03:20|4190.26|4189.66|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|56
1620687810000|2021-05-10 23:03:30|||||||||11
1620687820000|2021-05-10 23:03:40|4190.76|4190.16|4191.01|4190.41|4191.01|4190.41|4190.76|4190.16|110
1620687830000|2021-05-10 23:03:50|4190.76|4190.16|4191.01|4190.41|4191.01|4190.41|4190.76|4190.16|79
1620687840000|2021-05-10 23:04:00|||||||||5
1620687850000|2021-05-10 23:04:10|4190.76|4190.16|4191.01|4190.41|4191.01|4190.41|4190.76|4190.16|43
1620687860000|2021-05-10 23:04:20|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|8
1620687870000|2021-05-10 23:04:30|4191.01|4190.41|4191.01|4190.41|4191.01|4190.41|4191.01|4190.41|8
1620687890000|2021-05-10 23:04:50|||||||||3
1620687900000|2021-05-10 23:05:00|||||||||18
1620687910000|2021-05-10 23:05:10|||||||||4
1620687930000|2021-05-10 23:05:30|||||||||34
1620687940000|2021-05-10 23:05:40|||||||||2
1620687950000|2021-05-10 23:05:50|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|4190.76|4190.16|39
1620687960000|2021-05-10 23:06:00|4190.63|4190.03|4190.76|4190.16|4190.76|4190.16|4190.63|4190.03|37
1620687970000|2021-05-10 23:06:10|||||||||3
1620687990000|2021-05-10 23:06:30|||||||||5
1620688000000|2021-05-10 23:06:40|4190.88|4190.28|4191.01|4190.41|4191.01|4190.41|4190.88|4190.28|29
1620688010000|2021-05-10 23:06:50|||||||||9
1620688020000|2021-05-10 23:07:00|||||||||4
1620688030000|2021-05-10 23:07:10|||||||||3
1620688050000|2021-05-10 23:07:30|||||||||40
1620688070000|2021-05-10 23:07:50|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|200
1620688080000|2021-05-10 23:08:00|||||||||9
1620688100000|2021-05-10 23:08:20|4191.38|4190.78|4191.26|4190.66|4191.38|4190.78|4191.26|4190.66|188
1620688110000|2021-05-10 23:08:30|4191.38|4190.78|4191.38|4190.78|4191.38|4190.78|4191.26|4190.66|20
1620688120000|2021-05-10 23:08:40|4191.26|4190.66|4191.26|4190.66|4191.26|4190.66|4191.26|4190.66|25
1620688130000|2021-05-10 23:08:50|||||||||23
1620688140000|2021-05-10 23:09:00|4191.51|4190.91|4191.76|4191.16|4191.76|4191.16|4191.51|4190.91|51
1620688150000|2021-05-10 23:09:10|4192.01|4191.41|4192.01|4191.41|4192.01|4191.41|4192.01|4191.41|163
1620688160000|2021-05-10 23:09:20|4191.76|4191.16|4191.76|4191.16|4191.76|4191.16|4191.76|4191.16|49
1620688170000|2021-05-10 23:09:30|4191.88|4191.28|4191.76|4191.16|4192.01|4191.41|4191.76|4191.16|83
1620688180000|2021-05-10 23:09:40|4191.51|4190.91|4191.76|4191.16|4191.76|4191.16|4191.51|4190.91|20
1620688190000|2021-05-10 23:09:50|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|13
1620688200000|2021-05-10 23:10:00|4191.63|4191.03|4191.76|4191.16|4191.76|4191.16|4191.51|4190.91|23
1620688220000|2021-05-10 23:10:20|||||||||10
1620688230000|2021-05-10 23:10:30|4191.88|4191.28|4191.76|4191.16|4192.01|4191.41|4191.76|4191.16|50
1620688250000|2021-05-10 23:10:50|||||||||2
1620688260000|2021-05-10 23:11:00|||||||||1
1620688270000|2021-05-10 23:11:10|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|96
1620688280000|2021-05-10 23:11:20|4191.26|4190.66|4191.26|4190.66|4191.26|4190.66|4191.26|4190.66|27
1620688290000|2021-05-10 23:11:30|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|4191.51|4190.91|18
1620688320000|2021-05-10 23:12:00|4191.38|4190.78|4191.26|4190.66|4191.51|4190.91|4191.26|4190.66|28
1620688330000|2021-05-10 23:12:10|4191.38|4190.78|4191.26|4190.66|4191.51|4190.91|4191.26|4190.66|15
1620688350000|2021-05-10 23:12:30|||||||||13
1620688360000|2021-05-10 23:12:40|||||||||5
1620688370000|2021-05-10 23:12:50|||||||||6
1620688380000|2021-05-10 23:13:00|4191.01|4190.41|4190.76|4190.16|4191.01|4190.41|4190.76|4190.16|86
1620688390000|2021-05-10 23:13:10|4190.63|4190.03|4190.51|4189.91|4190.76|4190.16|4190.51|4189.91|36
1620688400000|2021-05-10 23:13:20|4190.38|4189.78|4190.01|4189.41|4190.38|4189.78|4190.01|4189.41|112
1620688410000|2021-05-10 23:13:30|4189.76|4189.16|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|157
1620688420000|2021-05-10 23:13:40|4190.26|4189.66|4190.01|4189.41|4190.26|4189.66|4190.01|4189.41|47
1620688430000|2021-05-10 23:13:50|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|29
1620688440000|2021-05-10 23:14:00|||||||||8
1620688450000|2021-05-10 23:14:10|4189.88|4189.28|4189.76|4189.16|4189.88|4189.28|4189.76|4189.16|48
1620688460000|2021-05-10 23:14:20|||||||||83
1620688480000|2021-05-10 23:14:40|4189.63|4189.03|4189.51|4188.91|4189.63|4189.03|4189.51|4188.91|39
1620688490000|2021-05-10 23:14:50|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|59
1620688500000|2021-05-10 23:15:00|4189.51|4188.91|4189.76|4189.16|4189.76|4189.16|4189.51|4188.91|50
1620688510000|2021-05-10 23:15:10|||||||||7
1620688520000|2021-05-10 23:15:20|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|13
1620688530000|2021-05-10 23:15:30|||||||||47
1620688540000|2021-05-10 23:15:40|||||||||6
1620688550000|2021-05-10 23:15:50|||||||||4
1620688560000|2021-05-10 23:16:00|||||||||1
1620688570000|2021-05-10 23:16:10|||||||||6
1620688590000|2021-05-10 23:16:30|||||||||4
1620688600000|2021-05-10 23:16:40|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|4189.51|4188.91|91
1620688620000|2021-05-10 23:17:00|||||||||6
1620688630000|2021-05-10 23:17:10|||||||||1
1620688640000|2021-05-10 23:17:20|||||||||31
1620688660000|2021-05-10 23:17:40|||||||||1
1620688670000|2021-05-10 23:17:50|||||||||21
1620688690000|2021-05-10 23:18:10|||||||||5
1620688700000|2021-05-10 23:18:20|||||||||1
1620688710000|2021-05-10 23:18:30|||||||||3
1620688720000|2021-05-10 23:18:40|||||||||31
1620688730000|2021-05-10 23:18:50|4189.88|4189.28|4189.51|4188.91|4189.88|4189.28|4189.51|4188.91|50
1620688740000|2021-05-10 23:19:00|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|4189.26|4188.66|15
1620688750000|2021-05-10 23:19:10|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|27
1620688760000|2021-05-10 23:19:20|||||||||7
1620688770000|2021-05-10 23:19:30|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|30
1620688780000|2021-05-10 23:19:40|4188.51|4187.91|4188.26|4187.66|4188.51|4187.91|4188.26|4187.66|222
1620688790000|2021-05-10 23:19:50|||||||||4
1620688800000|2021-05-10 23:20:00|4188.01|4187.41|4187.76|4187.16|4188.01|4187.41|4187.76|4187.16|60
1620688810000|2021-05-10 23:20:10|4187.51|4186.91|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|65
1620688820000|2021-05-10 23:20:20|||||||||8
1620688830000|2021-05-10 23:20:30|4188.01|4187.41|4188.26|4187.66|4188.26|4187.66|4188.01|4187.41|36
1620688840000|2021-05-10 23:20:40|4188.38|4187.78|4188.51|4187.91|4188.51|4187.91|4188.38|4187.78|12
1620688850000|2021-05-10 23:20:50|||||||||1
1620688860000|2021-05-10 23:21:00|||||||||3
1620688870000|2021-05-10 23:21:10|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|19
1620688880000|2021-05-10 23:21:20|4188.88|4188.28|4189.01|4188.41|4189.01|4188.41|4188.88|4188.28|46
1620688890000|2021-05-10 23:21:30|||||||||1
1620688900000|2021-05-10 23:21:40|4189.13|4188.53|4189.26|4188.66|4189.26|4188.66|4189.13|4188.53|39
1620688910000|2021-05-10 23:21:50|4189.38|4188.78|4189.26|4188.66|4189.38|4188.78|4189.26|4188.66|16
1620688920000|2021-05-10 23:22:00|4189.38|4188.78|4189.26|4188.66|4189.38|4188.78|4189.26|4188.66|10
1620688930000|2021-05-10 23:22:10|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|14
1620688940000|2021-05-10 23:22:20|||||||||23
1620688950000|2021-05-10 23:22:30|||||||||2
1620688960000|2021-05-10 23:22:40|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|54
1620688970000|2021-05-10 23:22:50|4190.01|4189.41|4189.76|4189.16|4190.01|4189.41|4189.76|4189.16|41
1620688980000|2021-05-10 23:23:00|4190.01|4189.41|4189.88|4189.28|4190.01|4189.41|4189.88|4189.28|15
1620688990000|2021-05-10 23:23:10|4189.76|4189.16|4189.26|4188.66|4189.76|4189.16|4189.26|4188.66|61
1620689000000|2021-05-10 23:23:20|||||||||1
1620689010000|2021-05-10 23:23:30|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|19
1620689020000|2021-05-10 23:23:40|4189.26|4188.66|4189.01|4188.41|4189.26|4188.66|4189.01|4188.41|29
1620689030000|2021-05-10 23:23:50|4189.13|4188.53|4189.26|4188.66|4189.26|4188.66|4189.13|4188.53|3
1620689040000|2021-05-10 23:24:00|||||||||9
1620689050000|2021-05-10 23:24:10|4189.51|4188.91|4189.26|4188.66|4189.51|4188.91|4189.26|4188.66|48
1620689060000|2021-05-10 23:24:20|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|12
1620689070000|2021-05-10 23:24:30|||||||||5
1620689090000|2021-05-10 23:24:50|||||||||1
1620689100000|2021-05-10 23:25:00|||||||||3
1620689110000|2021-05-10 23:25:10|||||||||2
1620689120000|2021-05-10 23:25:20|4189.26|4188.66|4189.26|4188.66|4189.38|4188.78|4189.26|4188.66|67
1620689130000|2021-05-10 23:25:30|||||||||8
1620689140000|2021-05-10 23:25:40|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|85
1620689150000|2021-05-10 23:25:50|4188.88|4188.28|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|50
1620689160000|2021-05-10 23:26:00|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|26
1620689180000|2021-05-10 23:26:20|||||||||3
1620689200000|2021-05-10 23:26:40|||||||||3
1620689210000|2021-05-10 23:26:50|||||||||4
1620689220000|2021-05-10 23:27:00|4188.76|4188.16|4188.26|4187.66|4188.76|4188.16|4188.26|4187.66|94
1620689230000|2021-05-10 23:27:10|4188.51|4187.91|4188.26|4187.66|4188.51|4187.91|4188.26|4187.66|37
1620689240000|2021-05-10 23:27:20|||||||||6
1620689250000|2021-05-10 23:27:30|||||||||2
1620689260000|2021-05-10 23:27:40|4187.76|4187.16|4187.88|4187.28|4188.01|4187.41|4187.76|4187.16|130
1620689270000|2021-05-10 23:27:50|4188.01|4187.41|4187.51|4186.91|4188.01|4187.41|4187.51|4186.91|42
1620689280000|2021-05-10 23:28:00|4187.63|4187.03|4187.63|4187.03|4187.76|4187.16|4187.63|4187.03|38
1620689290000|2021-05-10 23:28:10|4187.51|4186.91|4187.51|4186.91|4187.76|4187.16|4187.51|4186.91|10
1620689300000|2021-05-10 23:28:20|4187.63|4187.03|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|34
1620689310000|2021-05-10 23:28:30|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4187.76|4187.16|79
1620689320000|2021-05-10 23:28:40|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|30
1620689330000|2021-05-10 23:28:50|||||||||2
1620689340000|2021-05-10 23:29:00|4188.01|4187.41|4188.51|4187.91|4188.51|4187.91|4188.01|4187.41|58
1620689350000|2021-05-10 23:29:10|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.51|4187.91|19
1620689360000|2021-05-10 23:29:20|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|35
1620689370000|2021-05-10 23:29:30|4188.63|4188.03|4188.51|4187.91|4188.63|4188.03|4188.51|4187.91|6
1620689380000|2021-05-10 23:29:40|4188.63|4188.03|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|7
1620689390000|2021-05-10 23:29:50|4188.63|4188.03|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|4
1620689400000|2021-05-10 23:30:00|4188.26|4187.66|4188.26|4187.66|4188.51|4187.91|4188.26|4187.66|24
1620689410000|2021-05-10 23:30:10|4188.38|4187.78|4188.51|4187.91|4188.51|4187.91|4188.38|4187.78|4
1620689430000|2021-05-10 23:30:30|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|18
1620689440000|2021-05-10 23:30:40|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|8
1620689450000|2021-05-10 23:30:50|4188.76|4188.16|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|19
1620689460000|2021-05-10 23:31:00|4189.01|4188.41|4188.51|4187.91|4189.01|4188.41|4188.51|4187.91|8
1620689470000|2021-05-10 23:31:10|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4188.26|4187.66|19
1620689480000|2021-05-10 23:31:20|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4188.26|4187.66|10
1620689500000|2021-05-10 23:31:40|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|14
1620689520000|2021-05-10 23:32:00|4188.13|4187.53|4188.51|4187.91|4188.51|4187.91|4188.13|4187.53|36
1620689530000|2021-05-10 23:32:10|||||||||1
1620689540000|2021-05-10 23:32:20|||||||||7
1620689550000|2021-05-10 23:32:30|||||||||1
1620689570000|2021-05-10 23:32:50|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|17
1620689580000|2021-05-10 23:33:00|4188.38|4187.78|4188.51|4187.91|4188.51|4187.91|4188.38|4187.78|13
1620689590000|2021-05-10 23:33:10|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|12
1620689610000|2021-05-10 23:33:30|4188.38|4187.78|4188.26|4187.66|4188.38|4187.78|4188.26|4187.66|12
1620689640000|2021-05-10 23:34:00|||||||||14
1620689660000|2021-05-10 23:34:20|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4187.76|4187.16|58
1620689670000|2021-05-10 23:34:30|4188.13|4187.53|4188.26|4187.66|4188.26|4187.66|4188.13|4187.53|19
1620689680000|2021-05-10 23:34:40|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|23
1620689690000|2021-05-10 23:34:50|4188.26|4187.66|4188.01|4187.41|4188.26|4187.66|4188.01|4187.41|37
1620689710000|2021-05-10 23:35:10|||||||||21
1620689720000|2021-05-10 23:35:20|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|15
1620689730000|2021-05-10 23:35:30|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|15
1620689740000|2021-05-10 23:35:40|4187.76|4187.16|4187.51|4186.91|4187.76|4187.16|4187.51|4186.91|38
1620689750000|2021-05-10 23:35:50|4187.63|4187.03|4187.76|4187.16|4187.76|4187.16|4187.63|4187.03|20
1620689760000|2021-05-10 23:36:00|||||||||7
1620689770000|2021-05-10 23:36:10|4187.88|4187.28|4187.76|4187.16|4187.88|4187.28|4187.76|4187.16|9
1620689780000|2021-05-10 23:36:20|4187.63|4187.03|4187.51|4186.91|4187.76|4187.16|4187.51|4186.91|26
1620689790000|2021-05-10 23:36:30|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.51|4186.91|7
1620689800000|2021-05-10 23:36:40|4187.51|4186.91|4187.76|4187.16|4187.76|4187.16|4187.51|4186.91|7
1620689820000|2021-05-10 23:37:00|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4
1620689830000|2021-05-10 23:37:10|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|12
1620689850000|2021-05-10 23:37:30|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|7
1620689860000|2021-05-10 23:37:40|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|5
1620689870000|2021-05-10 23:37:50|4188.01|4187.41|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|12
1620689880000|2021-05-10 23:38:00|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|17
1620689890000|2021-05-10 23:38:10|4188.13|4187.53|4188.13|4187.53|4188.26|4187.66|4188.13|4187.53|3
1620689900000|2021-05-10 23:38:20|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|0
1620689910000|2021-05-10 23:38:30|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|5
1620689920000|2021-05-10 23:38:40|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|3
1620689940000|2021-05-10 23:39:00|||||||||2
1620689950000|2021-05-10 23:39:10|||||||||1
1620689970000|2021-05-10 23:39:30|||||||||2
1620689980000|2021-05-10 23:39:40|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|31
1620690020000|2021-05-10 23:40:20|||||||||21
1620690030000|2021-05-10 23:40:30|||||||||2
1620690040000|2021-05-10 23:40:40|||||||||15
1620690050000|2021-05-10 23:40:50|||||||||8
1620690060000|2021-05-10 23:41:00|||||||||8
1620690070000|2021-05-10 23:41:10|||||||||4
1620690080000|2021-05-10 23:41:20|||||||||4
1620690090000|2021-05-10 23:41:30|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4188.26|4187.66|37
1620690100000|2021-05-10 23:41:40|4188.38|4187.78|4188.26|4187.66|4188.38|4187.78|4188.26|4187.66|21
1620690120000|2021-05-10 23:42:00|||||||||4
1620690130000|2021-05-10 23:42:10|||||||||2
1620690140000|2021-05-10 23:42:20|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|17
1620690150000|2021-05-10 23:42:30|4188.13|4187.53|4188.01|4187.41|4188.26|4187.66|4188.01|4187.41|13
1620690160000|2021-05-10 23:42:40|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|11
1620690170000|2021-05-10 23:42:50|||||||||5
1620690180000|2021-05-10 23:43:00|||||||||13
1620690190000|2021-05-10 23:43:10|||||||||4
1620690200000|2021-05-10 23:43:20|||||||||2
1620690210000|2021-05-10 23:43:30|||||||||6
1620690220000|2021-05-10 23:43:40|||||||||2
1620690230000|2021-05-10 23:43:50|||||||||6
1620690240000|2021-05-10 23:44:00|4187.88|4187.28|4187.88|4187.28|4188.01|4187.41|4187.88|4187.28|15
1620690250000|2021-05-10 23:44:10|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|4188.01|4187.41|0
1620690260000|2021-05-10 23:44:20|||||||||4
1620690270000|2021-05-10 23:44:30|4188.26|4187.66|4188.01|4187.41|4188.26|4187.66|4188.01|4187.41|19
1620690280000|2021-05-10 23:44:40|4188.13|4187.53|4188.26|4187.66|4188.26|4187.66|4188.13|4187.53|0
1620690290000|2021-05-10 23:44:50|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|9
1620690300000|2021-05-10 23:45:00|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4188.26|4187.66|26
1620690310000|2021-05-10 23:45:10|||||||||5
1620690320000|2021-05-10 23:45:20|||||||||4
1620690350000|2021-05-10 23:45:50|4188.63|4188.03|4188.76|4188.16|4188.76|4188.16|4188.63|4188.03|24
1620690360000|2021-05-10 23:46:00|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|24
1620690370000|2021-05-10 23:46:10|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|4188.26|4187.66|7
1620690380000|2021-05-10 23:46:20|4188.38|4187.78|4188.51|4187.91|4188.51|4187.91|4188.38|4187.78|9
1620690390000|2021-05-10 23:46:30|4188.63|4188.03|4188.76|4188.16|4188.76|4188.16|4188.51|4187.91|97
1620690400000|2021-05-10 23:46:40|4188.88|4188.28|4188.76|4188.16|4188.88|4188.28|4188.76|4188.16|28
1620690410000|2021-05-10 23:46:50|4188.88|4188.28|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|18
1620690420000|2021-05-10 23:47:00|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4
1620690430000|2021-05-10 23:47:10|4189.26|4188.66|4189.01|4188.41|4189.26|4188.66|4189.01|4188.41|61
1620690440000|2021-05-10 23:47:20|4189.13|4188.53|4189.01|4188.41|4189.13|4188.53|4189.01|4188.41|14
1620690470000|2021-05-10 23:47:50|||||||||2
1620690480000|2021-05-10 23:48:00|4189.13|4188.53|4189.01|4188.41|4189.13|4188.53|4189.01|4188.41|13
1620690520000|2021-05-10 23:48:40|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|29
1620690530000|2021-05-10 23:48:50|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|23
1620690540000|2021-05-10 23:49:00|4188.63|4188.03|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|34
1620690550000|2021-05-10 23:49:10|4188.63|4188.03|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|10
1620690580000|2021-05-10 23:49:40|||||||||5
1620690590000|2021-05-10 23:49:50|4188.63|4188.03|4188.76|4188.16|4188.76|4188.16|4188.63|4188.03|8
1620690600000|2021-05-10 23:50:00|4188.51|4187.91|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|24
1620690610000|2021-05-10 23:50:10|4188.63|4188.03|4188.76|4188.16|4188.76|4188.16|4188.63|4188.03|18
1620690630000|2021-05-10 23:50:30|4189.01|4188.41|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|38
1620690640000|2021-05-10 23:50:40|||||||||5
1620690650000|2021-05-10 23:50:50|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|20
1620690660000|2021-05-10 23:51:00|4188.63|4188.03|4188.51|4187.91|4188.63|4188.03|4188.51|4187.91|23
1620690670000|2021-05-10 23:51:10|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|11
1620690680000|2021-05-10 23:51:20|||||||||32
1620690690000|2021-05-10 23:51:30|||||||||17
1620690700000|2021-05-10 23:51:40|4188.88|4188.28|4189.01|4188.41|4189.01|4188.41|4188.88|4188.28|10
1620690710000|2021-05-10 23:51:50|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|17
1620690720000|2021-05-10 23:52:00|4189.01|4188.41|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|22
1620690730000|2021-05-10 23:52:10|4188.88|4188.28|4188.76|4188.16|4188.88|4188.28|4188.76|4188.16|12
1620690740000|2021-05-10 23:52:20|||||||||15
1620690750000|2021-05-10 23:52:30|||||||||10
1620690760000|2021-05-10 23:52:40|4188.63|4188.03|4188.51|4187.91|4188.63|4188.03|4188.51|4187.91|39
1620690770000|2021-05-10 23:52:50|4188.63|4188.03|4188.51|4187.91|4188.63|4188.03|4188.51|4187.91|33
1620690780000|2021-05-10 23:53:00|||||||||2
1620690790000|2021-05-10 23:53:10|||||||||5
1620690800000|2021-05-10 23:53:20|||||||||6
1620690810000|2021-05-10 23:53:30|4188.63|4188.03|4188.76|4188.16|4188.76|4188.16|4188.63|4188.03|18
1620690820000|2021-05-10 23:53:40|||||||||3
1620690840000|2021-05-10 23:54:00|4188.63|4188.03|4188.51|4187.91|4188.63|4188.03|4188.51|4187.91|25
1620690850000|2021-05-10 23:54:10|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|9
1620690880000|2021-05-10 23:54:40|||||||||10
1620690890000|2021-05-10 23:54:50|4189.01|4188.41|4188.76|4188.16|4189.01|4188.41|4188.76|4188.16|42
1620690900000|2021-05-10 23:55:00|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|1
1620690910000|2021-05-10 23:55:10|4189.26|4188.66|4189.01|4188.41|4189.26|4188.66|4189.01|4188.41|22
1620690920000|2021-05-10 23:55:20|4189.13|4188.53|4189.26|4188.66|4189.26|4188.66|4189.13|4188.53|17
1620690930000|2021-05-10 23:55:30|||||||||18
1620690940000|2021-05-10 23:55:40|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|32
1620690950000|2021-05-10 23:55:50|4189.38|4188.78|4189.26|4188.66|4189.51|4188.91|4189.26|4188.66|61
1620690960000|2021-05-10 23:56:00|4189.38|4188.78|4189.26|4188.66|4189.51|4188.91|4189.26|4188.66|22
1620690970000|2021-05-10 23:56:10|4189.38|4188.78|4189.51|4188.91|4189.51|4188.91|4189.26|4188.66|8
1620690980000|2021-05-10 23:56:20|4189.26|4188.66|4189.51|4188.91|4189.51|4188.91|4189.26|4188.66|16
1620691000000|2021-05-10 23:56:40|||||||||15
1620691020000|2021-05-10 23:57:00|||||||||15
1620691030000|2021-05-10 23:57:10|||||||||1
1620691040000|2021-05-10 23:57:20|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|200
1620691050000|2021-05-10 23:57:30|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|53
1620691060000|2021-05-10 23:57:40|4189.63|4189.03|4189.76|4189.16|4189.76|4189.16|4189.63|4189.03|12
1620691070000|2021-05-10 23:57:50|||||||||1
1620691080000|2021-05-10 23:58:00|4189.63|4189.03|4189.51|4188.91|4189.63|4189.03|4189.51|4188.91|20
1620691100000|2021-05-10 23:58:20|4189.63|4189.03|4189.76|4189.16|4189.76|4189.16|4189.63|4189.03|14
1620691110000|2021-05-10 23:58:30|||||||||2
1620691120000|2021-05-10 23:58:40|||||||||10
1620691130000|2021-05-10 23:58:50|||||||||1
1620691140000|2021-05-10 23:59:00|||||||||23
1620691160000|2021-05-10 23:59:20|||||||||32
1620691170000|2021-05-10 23:59:30|||||||||6
1620691180000|2021-05-10 23:59:40|||||||||4
1620691190000|2021-05-10 23:59:50|||||||||30
1620691200000|2021-05-11 00:00:00|4189.51|4188.91|4189.51|4188.91|4189.76|4189.16|4189.51|4188.91|231
1620691210000|2021-05-11 00:00:10|4189.76|4189.16|4190.26|4189.66|4190.26|4189.66|4189.76|4189.16|186
1620691220000|2021-05-11 00:00:20|4190.01|4189.41|4189.76|4189.16|4190.01|4189.41|4189.51|4188.91|63
1620691230000|2021-05-11 00:00:30|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|13
1620691240000|2021-05-11 00:00:40|4189.63|4189.03|4190.01|4189.41|4190.01|4189.41|4189.63|4189.03|32
1620691250000|2021-05-11 00:00:50|4190.26|4189.66|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|73
1620691260000|2021-05-11 00:01:00|4190.26|4189.66|4190.01|4189.41|4190.51|4189.91|4190.01|4189.41|79
1620691270000|2021-05-11 00:01:10|4190.13|4189.53|4189.76|4189.16|4190.26|4189.66|4189.76|4189.16|77
1620691280000|2021-05-11 00:01:20|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|48
1620691290000|2021-05-11 00:01:30|4189.76|4189.16|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|16
1620691300000|2021-05-11 00:01:40|4189.88|4189.28|4189.76|4189.16|4189.88|4189.28|4189.76|4189.16|27
1620691310000|2021-05-11 00:01:50|||||||||17
1620691320000|2021-05-11 00:02:00|4189.63|4189.03|4189.76|4189.16|4189.76|4189.16|4189.63|4189.03|21
1620691330000|2021-05-11 00:02:10|4189.51|4188.91|4189.51|4188.91|4189.63|4189.03|4189.51|4188.91|36
1620691340000|2021-05-11 00:02:20|4189.63|4189.03|4189.76|4189.16|4189.76|4189.16|4189.63|4189.03|17
1620691350000|2021-05-11 00:02:30|4190.01|4189.41|4190.26|4189.66|4190.26|4189.66|4190.01|4189.41|30
1620691360000|2021-05-11 00:02:40|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|49
1620691370000|2021-05-11 00:02:50|4190.63|4190.03|4190.88|4190.28|4190.88|4190.28|4190.63|4190.03|34
1620691380000|2021-05-11 00:03:00|4190.76|4190.16|4191.01|4190.41|4191.01|4190.41|4190.76|4190.16|118
1620691390000|2021-05-11 00:03:10|4190.76|4190.16|4191.26|4190.66|4191.26|4190.66|4190.76|4190.16|51
1620691400000|2021-05-11 00:03:20|4191.01|4190.41|4191.01|4190.41|4191.51|4190.91|4190.76|4190.16|204
1620691410000|2021-05-11 00:03:30|4190.88|4190.28|4190.51|4189.91|4191.01|4190.41|4190.51|4189.91|75
1620691420000|2021-05-11 00:03:40|4190.26|4189.66|4190.13|4189.53|4190.26|4189.66|4190.13|4189.53|41
1620691430000|2021-05-11 00:03:50|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|4190.01|4189.41|29
1620691440000|2021-05-11 00:04:00|4190.01|4189.41|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|56
1620691450000|2021-05-11 00:04:10|4190.13|4189.53|4190.01|4189.41|4190.13|4189.53|4190.01|4189.41|49
1620691460000|2021-05-11 00:04:20|4189.76|4189.16|4189.76|4189.16|4190.01|4189.41|4189.76|4189.16|66
1620691470000|2021-05-11 00:04:30|4189.51|4188.91|4189.26|4188.66|4189.63|4189.03|4189.13|4188.53|157
1620691480000|2021-05-11 00:04:40|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4188.88|4188.28|43
1620691490000|2021-05-11 00:04:50|4188.76|4188.16|4188.26|4187.66|4188.76|4188.16|4188.26|4187.66|96
1620691500000|2021-05-11 00:05:00|4188.01|4187.41|4187.26|4186.66|4188.01|4187.41|4187.26|4186.66|283
1620691510000|2021-05-11 00:05:10|4187.51|4186.91|4187.01|4186.41|4187.51|4186.91|4187.01|4186.41|283
1620691520000|2021-05-11 00:05:20|4186.76|4186.16|4187.01|4186.41|4187.01|4186.41|4186.51|4185.91|108
1620691530000|2021-05-11 00:05:30|4186.76|4186.16|4187.01|4186.41|4187.01|4186.41|4186.76|4186.16|72
1620691540000|2021-05-11 00:05:40|4186.88|4186.28|4187.26|4186.66|4187.51|4186.91|4186.88|4186.28|83
1620691550000|2021-05-11 00:05:50|4187.38|4186.78|4187.76|4187.16|4187.76|4187.16|4187.26|4186.66|47
1620691560000|2021-05-11 00:06:00|4187.51|4186.91|4187.51|4186.91|4187.76|4187.16|4187.51|4186.91|45
1620691570000|2021-05-11 00:06:10|4187.38|4186.78|4187.51|4186.91|4187.51|4186.91|4187.26|4186.66|79
1620691580000|2021-05-11 00:06:20|4187.76|4187.16|4187.63|4187.03|4187.76|4187.16|4187.51|4186.91|29
1620691590000|2021-05-11 00:06:30|4187.76|4187.16|4187.76|4187.16|4187.76|4187.16|4187.63|4187.03|34
1620691600000|2021-05-11 00:06:40|4187.88|4187.28|4188.26|4187.66|4188.26|4187.66|4187.76|4187.16|70
1620691610000|2021-05-11 00:06:50|4188.01|4187.41|4188.26|4187.66|4188.51|4187.91|4188.01|4187.41|37
1620691620000|2021-05-11 00:07:00|4188.13|4187.53|4188.26|4187.66|4188.26|4187.66|4188.01|4187.41|81
1620691630000|2021-05-11 00:07:10|4188.51|4187.91|4188.51|4187.91|4188.51|4187.91|4188.38|4187.78|29
1620691640000|2021-05-11 00:07:20|||||||||40
1620691650000|2021-05-11 00:07:30|4188.63|4188.03|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|33
1620691660000|2021-05-11 00:07:40|4188.76|4188.16|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|9
1620691670000|2021-05-11 00:07:50|4188.63|4188.03|4189.51|4188.91|4189.51|4188.91|4188.63|4188.03|38
1620691680000|2021-05-11 00:08:00|4189.38|4188.78|4189.26|4188.66|4189.51|4188.91|4189.26|4188.66|30
1620691690000|2021-05-11 00:08:10|4189.38|4188.78|4189.51|4188.91|4189.51|4188.91|4189.26|4188.66|102
1620691700000|2021-05-11 00:08:20|4189.26|4188.66|4189.76|4189.16|4189.76|4189.16|4189.26|4188.66|75
1620691710000|2021-05-11 00:08:30|4189.63|4189.03|4189.51|4188.91|4189.63|4189.03|4189.51|4188.91|19
1620691720000|2021-05-11 00:08:40|4189.76|4189.16|4189.63|4189.03|4189.76|4189.16|4189.63|4189.03|56
1620691730000|2021-05-11 00:08:50|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|4189.51|4188.91|27
1620691740000|2021-05-11 00:09:00|4189.38|4188.78|4189.26|4188.66|4189.38|4188.78|4189.26|4188.66|18
1620691750000|2021-05-11 00:09:10|||||||||40
1620691760000|2021-05-11 00:09:20|4189.13|4188.53|4189.01|4188.41|4189.26|4188.66|4189.01|4188.41|23
1620691770000|2021-05-11 00:09:30|4188.88|4188.28|4189.01|4188.41|4189.01|4188.41|4188.88|4188.28|43
1620691780000|2021-05-11 00:09:40|4189.51|4188.91|4189.76|4189.16|4189.76|4189.16|4189.51|4188.91|62
1620691790000|2021-05-11 00:09:50|4189.88|4189.28|4190.01|4189.41|4190.01|4189.41|4189.88|4189.28|21
1620691800000|2021-05-11 00:10:00|4190.13|4189.53|4190.01|4189.41|4190.26|4189.66|4190.01|4189.41|95
1620691810000|2021-05-11 00:10:10|4189.88|4189.28|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|29
1620691820000|2021-05-11 00:10:20|4189.88|4189.28|4190.26|4189.66|4190.26|4189.66|4189.88|4189.28|11
1620691830000|2021-05-11 00:10:30|4190.51|4189.91|4190.51|4189.91|4190.63|4190.03|4190.51|4189.91|82
1620691840000|2021-05-11 00:10:40|4190.76|4190.16|4190.63|4190.03|4190.76|4190.16|4190.51|4189.91|35
1620691850000|2021-05-11 00:10:50|4190.51|4189.91|4190.76|4190.16|4190.76|4190.16|4190.51|4189.91|18
1620691860000|2021-05-11 00:11:00|4190.51|4189.91|4191.01|4190.41|4191.01|4190.41|4190.51|4189.91|54
1620691870000|2021-05-11 00:11:10|4190.76|4190.16|4190.76|4190.16|4190.88|4190.28|4190.76|4190.16|32
1620691880000|2021-05-11 00:11:20|4190.63|4190.03|4190.76|4190.16|4190.76|4190.16|4190.63|4190.03|29
1620691890000|2021-05-11 00:11:30|4190.51|4189.91|4190.76|4190.16|4190.76|4190.16|4190.51|4189.91|53
1620691900000|2021-05-11 00:11:40|4190.51|4189.91|4190.51|4189.91|4190.76|4190.16|4190.51|4189.91|19
1620691910000|2021-05-11 00:11:50|4190.63|4190.03|4190.76|4190.16|4190.76|4190.16|4190.51|4189.91|52
1620691920000|2021-05-11 00:12:00|4190.63|4190.03|4190.26|4189.66|4190.63|4190.03|4190.26|4189.66|20
1620691950000|2021-05-11 00:12:30|4190.13|4189.53|4189.76|4189.16|4190.13|4189.53|4189.76|4189.16|26
1620691960000|2021-05-11 00:12:40|4189.88|4189.28|4190.26|4189.66|4190.26|4189.66|4189.76|4189.16|54
1620691970000|2021-05-11 00:12:50|||||||||3
1620691980000|2021-05-11 00:13:00|4190.01|4189.41|4190.01|4189.41|4190.26|4189.66|4190.01|4189.41|49
1620691990000|2021-05-11 00:13:10|4189.88|4189.28|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|25
1620692000000|2021-05-11 00:13:20|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|27
1620692010000|2021-05-11 00:13:30|4190.51|4189.91|4190.26|4189.66|4190.51|4189.91|4190.26|4189.66|144
1620692020000|2021-05-11 00:13:40|4190.38|4189.78|4190.26|4189.66|4190.38|4189.78|4190.13|4189.53|70
1620692030000|2021-05-11 00:13:50|4190.13|4189.53|4190.01|4189.41|4190.13|4189.53|4189.88|4189.28|18
1620692040000|2021-05-11 00:14:00|4189.76|4189.16|4190.01|4189.41|4190.01|4189.41|4189.76|4189.16|28
1620692060000|2021-05-11 00:14:20|4190.26|4189.66|4190.26|4189.66|4190.26|4189.66|4190.13|4189.53|29
1620692070000|2021-05-11 00:14:30|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|35
1620692080000|2021-05-11 00:14:40|4190.26|4189.66|4190.26|4189.66|4190.51|4189.91|4190.26|4189.66|25
1620692090000|2021-05-11 00:14:50|4190.51|4189.91|4190.51|4189.91|4190.51|4189.91|4190.26|4189.66|39
1620692100000|2021-05-11 00:15:00|4190.38|4189.78|4190.01|4189.41|4190.38|4189.78|4189.76|4189.16|64
1620692110000|2021-05-11 00:15:10|4189.76|4189.16|4189.51|4188.91|4190.01|4189.41|4189.38|4188.78|98
1620692120000|2021-05-11 00:15:20|4189.38|4188.78|4189.51|4188.91|4189.51|4188.91|4189.26|4188.66|40
1620692130000|2021-05-11 00:15:30|4189.76|4189.16|4189.76|4189.16|4189.76|4189.16|4189.51|4188.91|54
1620692140000|2021-05-11 00:15:40|4189.63|4189.03|4189.51|4188.91|4189.76|4189.16|4189.51|4188.91|19
1620692150000|2021-05-11 00:15:50|4189.76|4189.16|4189.51|4188.91|4189.76|4189.16|4189.51|4188.91|41
1620692160000|2021-05-11 00:16:00|4189.63|4189.03|4188.76|4188.16|4189.63|4189.03|4188.51|4187.91|157
1620692170000|2021-05-11 00:16:10|4188.63|4188.03|4188.51|4187.91|4188.63|4188.03|4188.51|4187.91|18
1620692180000|2021-05-11 00:16:20|4188.26|4187.66|4188.01|4187.41|4188.51|4187.91|4188.01|4187.41|165
1620692190000|2021-05-11 00:16:30|4188.26|4187.66|4188.38|4187.78|4188.38|4187.78|4188.01|4187.41|127
1620692200000|2021-05-11 00:16:40|4188.51|4187.91|4188.76|4188.16|4189.01|4188.41|4188.26|4187.66|146
1620692210000|2021-05-11 00:16:50|4188.63|4188.03|4188.51|4187.91|4188.76|4188.16|4188.51|4187.91|42
1620692220000|2021-05-11 00:17:00|4188.26|4187.66|4188.51|4187.91|4188.76|4188.16|4188.26|4187.66|130
1620692230000|2021-05-11 00:17:10|4188.38|4187.78|4188.51|4187.91|4188.76|4188.16|4188.26|4187.66|55
1620692240000|2021-05-11 00:17:20|4188.76|4188.16|4188.76|4188.16|4188.76|4188.16|4188.51|4187.91|44
1620692250000|2021-05-11 00:17:30|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|4189.01|4188.41|46
1620692260000|2021-05-11 00:17:40|4188.88|4188.28|4188.26|4187.66|4188.88|4188.28|4188.26|4187.66|41
1620692270000|2021-05-11 00:17:50|4188.13|4187.53|4188.01|4187.41|4188.13|4187.53|4188.01|4187.41|35
1620692280000|2021-05-11 00:18:00|4187.88|4187.28|4188.01|4187.41|4188.01|4187.41|4187.76|4187.16|58
1620692290000|2021-05-11 00:18:10|4187.76|4187.16|4187.51|4186.91|4187.76|4187.16|4187.26|4186.66|87
1620692300000|2021-05-11 00:18:20|4187.26|4186.66|4184.26|4183.66|4187.26|4186.66|4184.26|4183.66|704
1620692310000|2021-05-11 00:18:30|4184.51|4183.91|4184.76|4184.16|4185.01|4184.41|4184.26|4183.66|320
1620692320000|2021-05-11 00:18:40|4184.51|4183.91|4184.51|4183.91|4184.76|4184.16|4184.26|4183.66|104
1620692330000|2021-05-11 00:18:50|4184.63|4184.03|4185.01|4184.41|4185.01|4184.41|4184.63|4184.03|92
1620692340000|2021-05-11 00:19:00|4184.76|4184.16|4185.01|4184.41|4185.01|4184.41|4184.51|4183.91|74
1620692350000|2021-05-11 00:19:10|4185.26|4184.66|4184.76|4184.16|4185.26|4184.66|4184.76|4184.16|188
1620692360000|2021-05-11 00:19:20|4185.01|4184.41|4185.13|4184.53|4185.26|4184.66|4185.01|4184.41|68
1620692370000|2021-05-11 00:19:30|4185.26|4184.66|4184.76|4184.16|4185.26|4184.66|4184.38|4183.78|186
1620692380000|2021-05-11 00:19:40|4184.51|4183.91|4184.51|4183.91|4184.51|4183.91|4184.26|4183.66|131
1620692390000|2021-05-11 00:19:50|4184.63|4184.03|4184.01|4183.41|4184.76|4184.16|4184.01|4183.41|121
1620692400000|2021-05-11 00:20:00|4183.76|4183.16|4184.51|4183.91|4184.51|4183.91|4183.26|4182.66|376
1620692410000|2021-05-11 00:20:10|4184.76|4184.16|4185.01|4184.41|4185.26|4184.66|4184.51|4183.91|139
1620692420000|2021-05-11 00:20:20|4185.13|4184.53|4185.26|4184.66|4185.51|4184.91|4185.01|4184.41|97
1620692430000|2021-05-11 00:20:30|4185.51|4184.91|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|44
1620692440000|2021-05-11 00:20:40|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.01|4184.41|31
1620692450000|2021-05-11 00:20:50|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.13|4184.53|19
1620692460000|2021-05-11 00:21:00|4185.13|4184.53|4185.26|4184.66|4185.26|4184.66|4185.01|4184.41|32
1620692470000|2021-05-11 00:21:10|4185.51|4184.91|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|82
1620692480000|2021-05-11 00:21:20|||||||||15
1620692490000|2021-05-11 00:21:30|4185.38|4184.78|4185.26|4184.66|4185.38|4184.78|4185.01|4184.41|64
1620692500000|2021-05-11 00:21:40|4185.38|4184.78|4185.26|4184.66|4185.38|4184.78|4185.26|4184.66|69
1620692510000|2021-05-11 00:21:50|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.26|4184.66|42
1620692520000|2021-05-11 00:22:00|||||||||29
1620692530000|2021-05-11 00:22:10|4185.26|4184.66|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|29
1620692540000|2021-05-11 00:22:20|||||||||4
1620692550000|2021-05-11 00:22:30|4185.38|4184.78|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|15
1620692560000|2021-05-11 00:22:40|4185.38|4184.78|4185.51|4184.91|4185.51|4184.91|4185.38|4184.78|18
1620692570000|2021-05-11 00:22:50|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|7
1620692580000|2021-05-11 00:23:00|4185.01|4184.41|4185.01|4184.41|4185.26|4184.66|4185.01|4184.41|51
1620692590000|2021-05-11 00:23:10|4184.88|4184.28|4185.01|4184.41|4185.01|4184.41|4184.51|4183.91|84
1620692600000|2021-05-11 00:23:20|4184.76|4184.16|4185.01|4184.41|4185.01|4184.41|4184.76|4184.16|57
1620692610000|2021-05-11 00:23:30|4184.88|4184.28|4185.01|4184.41|4185.01|4184.41|4184.76|4184.16|35
1620692620000|2021-05-11 00:23:40|||||||||18
1620692630000|2021-05-11 00:23:50|4185.13|4184.53|4184.76|4184.16|4185.13|4184.53|4184.76|4184.16|35
1620692640000|2021-05-11 00:24:00|4184.63|4184.03|4184.26|4183.66|4184.63|4184.03|4183.76|4183.16|96
1620692650000|2021-05-11 00:24:10|4184.38|4183.78|4184.51|4183.91|4184.51|4183.91|4184.38|4183.78|4
1620692660000|2021-05-11 00:24:20|4184.63|4184.03|4184.51|4183.91|4184.63|4184.03|4184.51|4183.91|21
1620692670000|2021-05-11 00:24:30|||||||||12
1620692680000|2021-05-11 00:24:40|4184.63|4184.03|4184.51|4183.91|4184.76|4184.16|4184.51|4183.91|56
1620692690000|2021-05-11 00:24:50|4184.76|4184.16|4184.63|4184.03|4184.76|4184.16|4184.63|4184.03|17
1620692700000|2021-05-11 00:25:00|4184.51|4183.91|4184.76|4184.16|4185.01|4184.41|4184.51|4183.91|59
1620692710000|2021-05-11 00:25:10|4184.51|4183.91|4184.51|4183.91|4184.76|4184.16|4184.26|4183.66|53
1620692720000|2021-05-11 00:25:20|4184.63|4184.03|4185.01|4184.41|4185.01|4184.41|4184.63|4184.03|49
1620692730000|2021-05-11 00:25:30|4184.76|4184.16|4184.76|4184.16|4185.26|4184.66|4184.76|4184.16|150
1620692740000|2021-05-11 00:25:40|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4
1620692750000|2021-05-11 00:25:50|4185.01|4184.41|4185.01|4184.41|4185.01|4184.41|4184.76|4184.16|25
1620692760000|2021-05-11 00:26:00|4184.76|4184.16|4184.76|4184.16|4185.01|4184.41|4184.76|4184.16|18
1620692770000|2021-05-11 00:26:10|4185.01|4184.41|4185.01|4184.41|4185.01|4184.41|4184.76|4184.16|15
1620692780000|2021-05-11 00:26:20|4184.88|4184.28|4185.01|4184.41|4185.01|4184.41|4184.76|4184.16|7
1620692790000|2021-05-11 00:26:30|||||||||25
1620692810000|2021-05-11 00:26:50|4185.26|4184.66|4185.38|4184.78|4185.51|4184.91|4185.26|4184.66|57
1620692820000|2021-05-11 00:27:00|4185.51|4184.91|4185.76|4185.16|4185.76|4185.16|4185.26|4184.66|60
1620692830000|2021-05-11 00:27:10|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|80
1620692840000|2021-05-11 00:27:20|||||||||30
1620692850000|2021-05-11 00:27:30|4185.63|4185.03|4185.51|4184.91|4185.63|4185.03|4185.51|4184.91|77
1620692860000|2021-05-11 00:27:40|4185.26|4184.66|4185.26|4184.66|4185.51|4184.91|4185.26|4184.66|16
1620692870000|2021-05-11 00:27:50|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.38|4184.78|17
1620692880000|2021-05-11 00:28:00|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.63|4185.03|12
1620692890000|2021-05-11 00:28:10|4185.63|4185.03|4185.26|4184.66|4185.63|4185.03|4185.26|4184.66|29
1620692900000|2021-05-11 00:28:20|4185.38|4184.78|4185.38|4184.78|4185.51|4184.91|4185.38|4184.78|7
1620692910000|2021-05-11 00:28:30|4185.26|4184.66|4185.26|4184.66|4185.38|4184.78|4185.26|4184.66|6
1620692920000|2021-05-11 00:28:40|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|24
1620692930000|2021-05-11 00:28:50|4185.63|4185.03|4185.51|4184.91|4185.63|4185.03|4185.51|4184.91|5
1620692940000|2021-05-11 00:29:00|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|27
1620692950000|2021-05-11 00:29:10|4185.88|4185.28|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|35
1620692970000|2021-05-11 00:29:30|4185.51|4184.91|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|47
1620692980000|2021-05-11 00:29:40|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|1
1620692990000|2021-05-11 00:29:50|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|24
1620693000000|2021-05-11 00:30:00|4185.63|4185.03|4185.51|4184.91|4185.76|4185.16|4185.51|4184.91|61
1620693010000|2021-05-11 00:30:10|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|34
1620693020000|2021-05-11 00:30:20|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|4186.01|4185.41|54
1620693030000|2021-05-11 00:30:30|||||||||17
1620693040000|2021-05-11 00:30:40|4186.26|4185.66|4185.76|4185.16|4186.26|4185.66|4185.76|4185.16|77
1620693050000|2021-05-11 00:30:50|4185.51|4184.91|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|39
1620693060000|2021-05-11 00:31:00|4185.63|4185.03|4185.51|4184.91|4185.76|4185.16|4185.51|4184.91|71
1620693070000|2021-05-11 00:31:10|4185.26|4184.66|4185.51|4184.91|4185.51|4184.91|4185.26|4184.66|23
1620693080000|2021-05-11 00:31:20|||||||||7
1620693090000|2021-05-11 00:31:30|4185.26|4184.66|4185.01|4184.41|4185.26|4184.66|4185.01|4184.41|55
1620693100000|2021-05-11 00:31:40|4185.13|4184.53|4185.26|4184.66|4185.26|4184.66|4185.13|4184.53|12
1620693110000|2021-05-11 00:31:50|||||||||4
1620693120000|2021-05-11 00:32:00|4185.01|4184.41|4185.26|4184.66|4185.26|4184.66|4185.01|4184.41|49
1620693130000|2021-05-11 00:32:10|4185.38|4184.78|4185.51|4184.91|4185.51|4184.91|4185.38|4184.78|17
1620693140000|2021-05-11 00:32:20|4185.76|4185.16|4186.26|4185.66|4186.26|4185.66|4185.76|4185.16|73
1620693150000|2021-05-11 00:32:30|4186.13|4185.53|4186.01|4185.41|4186.26|4185.66|4186.01|4185.41|40
1620693160000|2021-05-11 00:32:40|||||||||2
1620693170000|2021-05-11 00:32:50|4186.26|4185.66|4186.01|4185.41|4186.26|4185.66|4186.01|4185.41|50
1620693180000|2021-05-11 00:33:00|4185.88|4185.28|4186.01|4185.41|4186.01|4185.41|4185.88|4185.28|22
1620693190000|2021-05-11 00:33:10|4185.88|4185.28|4185.76|4185.16|4186.01|4185.41|4185.76|4185.16|23
1620693200000|2021-05-11 00:33:20|4185.63|4185.03|4185.26|4184.66|4185.63|4185.03|4185.26|4184.66|25
1620693210000|2021-05-11 00:33:30|||||||||5
1620693220000|2021-05-11 00:33:40|4185.01|4184.41|4185.26|4184.66|4185.26|4184.66|4185.01|4184.41|10
1620693230000|2021-05-11 00:33:50|4185.13|4184.53|4185.01|4184.41|4185.26|4184.66|4185.01|4184.41|55
1620693250000|2021-05-11 00:34:10|4185.26|4184.66|4185.51|4184.91|4185.51|4184.91|4185.01|4184.41|22
1620693260000|2021-05-11 00:34:20|4185.26|4184.66|4185.51|4184.91|4185.51|4184.91|4185.26|4184.66|40
1620693270000|2021-05-11 00:34:30|4185.38|4184.78|4185.51|4184.91|4185.51|4184.91|4185.38|4184.78|7
1620693280000|2021-05-11 00:34:40|||||||||2
1620693290000|2021-05-11 00:34:50|4185.63|4185.03|4185.76|4185.16|4185.76|4185.16|4185.51|4184.91|38
1620693300000|2021-05-11 00:35:00|4185.63|4185.03|4185.88|4185.28|4186.01|4185.41|4185.63|4185.03|43
1620693310000|2021-05-11 00:35:10|4186.01|4185.41|4185.51|4184.91|4186.01|4185.41|4185.51|4184.91|58
1620693320000|2021-05-11 00:35:20|4185.26|4184.66|4185.01|4184.41|4185.26|4184.66|4185.01|4184.41|36
1620693330000|2021-05-11 00:35:30|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.13|4184.53|24
1620693340000|2021-05-11 00:35:40|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|14
1620693350000|2021-05-11 00:35:50|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|4185.26|4184.66|60
1620693360000|2021-05-11 00:36:00|4185.01|4184.41|4185.26|4184.66|4185.26|4184.66|4185.01|4184.41|52
1620693370000|2021-05-11 00:36:10|4185.13|4184.53|4185.01|4184.41|4185.26|4184.66|4185.01|4184.41|20
1620693380000|2021-05-11 00:36:20|||||||||21
1620693390000|2021-05-11 00:36:30|4185.13|4184.53|4185.26|4184.66|4185.26|4184.66|4185.13|4184.53|18
1620693400000|2021-05-11 00:36:40|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|4185.51|4184.91|26
1620693410000|2021-05-11 00:36:50|4185.38|4184.78|4185.51|4184.91|4185.51|4184.91|4185.38|4184.78|30
1620693420000|2021-05-11 00:37:00|4185.38|4184.78|4185.26|4184.66|4185.38|4184.78|4185.26|4184.66|20
1620693430000|2021-05-11 00:37:10|||||||||6
1620693450000|2021-05-11 00:37:30|4185.01|4184.41|4185.01|4184.41|4185.01|4184.41|4185.01|4184.41|24
1620693460000|2021-05-11 00:37:40|4184.76|4184.16|4184.76|4184.16|4184.76|4184.16|4184.76|4184.16|12
1620693470000|2021-05-11 00:37:50|4184.26|4183.66|4184.26|4183.66|4184.26|4183.66|4184.01|4183.41|120
1620693480000|2021-05-11 00:38:00|4184.38|4183.78|4184.76|4184.16|4184.76|4184.16|4184.38|4183.78|30
1620693490000|2021-05-11 00:38:10|4184.51|4183.91|4184.76|4184.16|4184.76|4184.16|4184.51|4183.91|17
1620693500000|2021-05-11 00:38:20|4184.63|4184.03|4184.76|4184.16|4184.76|4184.16|4184.63|4184.03|7
1620693510000|2021-05-11 00:38:30|4184.63|4184.03|4184.51|4183.91|4184.63|4184.03|4184.51|4183.91|24
1620693520000|2021-05-11 00:38:40|4184.38|4183.78|4184.51|4183.91|4184.51|4183.91|4184.38|4183.78|10
1620693530000|2021-05-11 00:38:50|4184.38|4183.78|4184.26|4183.66|4184.38|4183.78|4184.26|4183.66|6
1620693540000|2021-05-11 00:39:00|4184.01|4183.41|4183.76|4183.16|4184.26|4183.66|4183.76|4183.16|94
1620693550000|2021-05-11 00:39:10|4184.01|4183.41|4184.51|4183.91|4184.51|4183.91|4183.76|4183.16|49
1620693560000|2021-05-11 00:39:20|4184.76|4184.16|4184.51|4183.91|4184.76|4184.16|4184.51|4183.91|28
1620693570000|2021-05-11 00:39:30|4184.26|4183.66|4184.51|4183.91|4184.51|4183.91|4184.26|4183.66|45
1620693580000|2021-05-11 00:39:40|4184.26|4183.66|4184.26|4183.66|4184.26|4183.66|4184.26|4183.66|9
1620693590000|2021-05-11 00:39:50|4184.51|4183.91|4184.76|4184.16|4184.76|4184.16|4184.51|4183.91|56
1620693600000|2021-05-11 00:40:00|4184.63|4184.03|4184.01|4183.41|4184.63|4184.03|4184.01|4183.41|81
1620693610000|2021-05-11 00:40:10|4183.76|4183.16|4183.76|4183.16|4184.01|4183.41|4183.76|4183.16|56
1620693620000|2021-05-11 00:40:20|4183.63|4183.03|4183.76|4183.16|4183.76|4183.16|4183.51|4182.91|18
1620693630000|2021-05-11 00:40:30|4183.63|4183.03|4183.51|4182.91|4183.63|4183.03|4183.51|4182.91|13
1620693640000|2021-05-11 00:40:40|4183.26|4182.66|4183.26|4182.66|4183.26|4182.66|4183.01|4182.41|69
1620693650000|2021-05-11 00:40:50|4183.13|4182.53|4183.26|4182.66|4183.26|4182.66|4183.01|4182.41|55
1620693660000|2021-05-11 00:41:00|4183.01|4182.41|4182.51|4181.91|4183.26|4182.66|4182.26|4181.66|310
1620693670000|2021-05-11 00:41:10|4182.38|4181.78|4182.51|4181.91|4182.76|4182.16|4182.26|4181.66|112
1620693680000|2021-05-11 00:41:20|4182.38|4181.78|4182.26|4181.66|4182.38|4181.78|4182.13|4181.53|26
1620693690000|2021-05-11 00:41:30|4182.13|4181.53|4182.01|4181.41|4182.26|4181.66|4182.01|4181.41|53
1620693700000|2021-05-11 00:41:40|4182.26|4181.66|4182.01|4181.41|4182.26|4181.66|4181.76|4181.16|92
1620693710000|2021-05-11 00:41:50|4181.76|4181.16|4181.51|4180.91|4181.76|4181.16|4181.26|4180.66|385
1620693720000|2021-05-11 00:42:00|4181.01|4180.41|4181.01|4180.41|4181.26|4180.66|4180.51|4179.91|419
1620693730000|2021-05-11 00:42:10|4180.76|4180.16|4180.51|4179.91|4180.76|4180.16|4180.51|4179.91|50
1620693740000|2021-05-11 00:42:20|4180.26|4179.66|4180.76|4180.16|4180.76|4180.16|4180.01|4179.41|140
1620693750000|2021-05-11 00:42:30|4181.01|4180.41|4181.01|4180.41|4181.26|4180.66|4181.01|4180.41|82
1620693760000|2021-05-11 00:42:40|4180.88|4180.28|4180.26|4179.66|4180.88|4180.28|4180.26|4179.66|85
1620693770000|2021-05-11 00:42:50|4181.01|4180.41|4180.76|4180.16|4181.01|4180.41|4180.76|4180.16|118
1620693780000|2021-05-11 00:43:00|||||||||91
1620693790000|2021-05-11 00:43:10|||||||||180
1620693800000|2021-05-11 00:43:20|4180.26|4179.66|4179.26|4178.66|4180.26|4179.66|4179.26|4178.66|234
1620693810000|2021-05-11 00:43:30|4179.51|4178.91|4178.26|4177.66|4179.51|4178.91|4178.01|4177.41|351
1620693820000|2021-05-11 00:43:40|4178.76|4178.16|4178.76|4178.16|4178.76|4178.16|4178.51|4177.91|256
1620693830000|2021-05-11 00:43:50|4179.01|4178.41|4179.01|4178.41|4179.26|4178.66|4179.01|4178.41|145
1620693840000|2021-05-11 00:44:00|4179.26|4178.66|4179.51|4178.91|4179.51|4178.91|4179.01|4178.41|73
1620693850000|2021-05-11 00:44:10|4179.26|4178.66|4179.26|4178.66|4179.26|4178.66|4179.13|4178.53|55
1620693860000|2021-05-11 00:44:20|4179.51|4178.91|4179.26|4178.66|4179.51|4178.91|4179.01|4178.41|84
1620693870000|2021-05-11 00:44:30|4179.13|4178.53|4179.01|4178.41|4179.26|4178.66|4178.76|4178.16|83
1620693880000|2021-05-11 00:44:40|4178.88|4178.28|4178.76|4178.16|4179.01|4178.41|4178.76|4178.16|70
1620693890000|2021-05-11 00:44:50|4178.63|4178.03|4179.01|4178.41|4179.01|4178.41|4178.51|4177.91|208
1620693900000|2021-05-11 00:45:00|4179.26|4178.66|4179.76|4179.16|4179.76|4179.16|4179.01|4178.41|121
1620693910000|2021-05-11 00:45:10|4179.63|4179.03|4179.26|4178.66|4179.63|4179.03|4179.01|4178.41|154
1620693920000|2021-05-11 00:45:20|4179.13|4178.53|4179.26|4178.66|4179.26|4178.66|4179.01|4178.41|31
1620693930000|2021-05-11 00:45:30|4179.13|4178.53|4179.26|4178.66|4179.26|4178.66|4179.01|4178.41|70
1620693940000|2021-05-11 00:45:40|4179.13|4178.53|4179.26|4178.66|4179.26|4178.66|4179.01|4178.41|18
1620693950000|2021-05-11 00:45:50|4179.01|4178.41|4179.51|4178.91|4179.51|4178.91|4179.01|4178.41|59
1620693960000|2021-05-11 00:46:00|4179.38|4178.78|4179.51|4178.91|4179.51|4178.91|4179.01|4178.41|123
1620693970000|2021-05-11 00:46:10|4179.38|4178.78|4179.51|4178.91|4179.51|4178.91|4179.26|4178.66|37
1620693980000|2021-05-11 00:46:20|4179.26|4178.66|4179.26|4178.66|4179.26|4178.66|4179.26|4178.66|2
1620693990000|2021-05-11 00:46:30|4179.13|4178.53|4179.26|4178.66|4179.26|4178.66|4179.01|4178.41|64
1620694000000|2021-05-11 00:46:40|4179.13|4178.53|4179.51|4178.91|4179.51|4178.91|4179.13|4178.53|60
1620694010000|2021-05-11 00:46:50|4179.63|4179.03|4179.76|4179.16|4180.01|4179.41|4179.63|4179.03|75
1620694020000|2021-05-11 00:47:00|4180.01|4179.41|4180.26|4179.66|4180.26|4179.66|4180.01|4179.41|113
1620694030000|2021-05-11 00:47:10|4180.01|4179.41|4179.51|4178.91|4180.01|4179.41|4179.51|4178.91|62
1620694040000|2021-05-11 00:47:20|4179.26|4178.66|4180.01|4179.41|4180.01|4179.41|4179.26|4178.66|91
1620694050000|2021-05-11 00:47:30|4179.88|4179.28|4179.76|4179.16|4180.01|4179.41|4179.76|4179.16|34
1620694060000|2021-05-11 00:47:40|4179.51|4178.91|4179.76|4179.16|4179.76|4179.16|4179.51|4178.91|14
1620694070000|2021-05-11 00:47:50|||||||||7
1620694080000|2021-05-11 00:48:00|4179.63|4179.03|4178.51|4177.91|4179.63|4179.03|4178.51|4177.91|450
1620694090000|2021-05-11 00:48:10|4178.26|4177.66|4178.51|4177.91|4178.51|4177.91|4178.26|4177.66|320
1620694100000|2021-05-11 00:48:20|4178.76|4178.16|4178.51|4177.91|4178.76|4178.16|4178.51|4177.91|86
1620694110000|2021-05-11 00:48:30|4178.63|4178.03|4178.51|4177.91|4178.63|4178.03|4178.51|4177.91|31
1620694120000|2021-05-11 00:48:40|4178.38|4177.78|4179.01|4178.41|4179.01|4178.41|4178.38|4177.78|147
1620694130000|2021-05-11 00:48:50|4178.88|4178.28|4179.01|4178.41|4179.26|4178.66|4178.76|4178.16|71
1620694140000|2021-05-11 00:49:00|4179.13|4178.53|4179.26|4178.66|4179.26|4178.66|4179.01|4178.41|75
1620694150000|2021-05-11 00:49:10|4179.51|4178.91|4179.01|4178.41|4179.51|4178.91|4179.01|4178.41|64
1620694160000|2021-05-11 00:49:20|4179.13|4178.53|4178.76|4178.16|4179.26|4178.66|4178.76|4178.16|67
1620694170000|2021-05-11 00:49:30|4179.01|4178.41|4179.01|4178.41|4179.01|4178.41|4178.76|4178.16|28
1620694180000|2021-05-11 00:49:40|4179.26|4178.66|4179.26|4178.66|4179.26|4178.66|4179.26|4178.66|13
1620694190000|2021-05-11 00:49:50|||||||||1
1620694200000|2021-05-11 00:50:00|4179.01|4178.41|4178.88|4178.28|4179.01|4178.41|4178.88|4178.28|39
1620694210000|2021-05-11 00:50:10|4179.01|4178.41|4178.51|4177.91|4179.01|4178.41|4178.51|4177.91|45
1620694220000|2021-05-11 00:50:20|4178.26|4177.66|4178.51|4177.91|4178.51|4177.91|4178.26|4177.66|96
1620694230000|2021-05-11 00:50:30|4178.76|4178.16|4178.76|4178.16|4178.76|4178.16|4178.63|4178.03|28
1620694240000|2021-05-11 00:50:40|4178.88|4178.28|4178.76|4178.16|4179.01|4178.41|4178.76|4178.16|43
1620694250000|2021-05-11 00:50:50|4178.88|4178.28|4179.01|4178.41|4179.01|4178.41|4178.88|4178.28|18
1620694260000|2021-05-11 00:51:00|4178.76|4178.16|4179.01|4178.41|4179.01|4178.41|4178.76|4178.16|34
1620694270000|2021-05-11 00:51:10|4179.26|4178.66|4178.51|4177.91|4179.26|4178.66|4178.51|4177.91|65
1620694280000|2021-05-11 00:51:20|4178.63|4178.03|4178.63|4178.03|4178.76|4178.16|4178.51|4177.91|46
1620694290000|2021-05-11 00:51:30|4178.51|4177.91|4178.51|4177.91|4178.76|4178.16|4178.51|4177.91|7
1620694300000|2021-05-11 00:51:40|4178.63|4178.03|4178.51|4177.91|4178.63|4178.03|4178.51|4177.91|18
1620694310000|2021-05-11 00:51:50|||||||||16
1620694320000|2021-05-11 00:52:00|||||||||1
1620694330000|2021-05-11 00:52:10|||||||||12
1620694340000|2021-05-11 00:52:20|4178.38|4177.78|4178.26|4177.66|4178.51|4177.91|4178.26|4177.66|191
1620694350000|2021-05-11 00:52:30|||||||||17
1620694360000|2021-05-11 00:52:40|||||||||95
1620694370000|2021-05-11 00:52:50|||||||||31
1620694380000|2021-05-11 00:53:00|4178.38|4177.78|4178.51|4177.91|4178.51|4177.91|4178.38|4177.78|38
1620694390000|2021-05-11 00:53:10|4178.76|4178.16|4178.26|4177.66|4178.76|4178.16|4178.26|4177.66|60
1620694400000|2021-05-11 00:53:20|||||||||10
1620694420000|2021-05-11 00:53:40|4177.26|4176.66|4177.26|4176.66|4177.26|4176.66|4177.01|4176.41|487
1620694430000|2021-05-11 00:53:50|||||||||6
1620694440000|2021-05-11 00:54:00|4174.26|4173.66|4173.26|4172.66|4174.26|4173.66|4173.26|4172.66|817
1620694450000|2021-05-11 00:54:10|4172.26|4171.66|4169.01|4168.41|4172.63|4172.03|4169.01|4168.41|1636
1620694460000|2021-05-11 00:54:20|4168.76|4168.16|4167.51|4166.91|4168.76|4168.16|4164.51|4163.91|1612
1620694470000|2021-05-11 00:54:30|4168.01|4167.41|4168.76|4168.16|4169.26|4168.66|4167.76|4167.16|432
1620694480000|2021-05-11 00:54:40|4168.51|4167.91|4169.01|4168.41|4171.76|4171.16|4168.51|4167.91|801
1620694490000|2021-05-11 00:54:50|4169.26|4168.66|4169.51|4168.91|4169.76|4169.16|4168.51|4167.91|343
1620694500000|2021-05-11 00:55:00|4169.76|4169.16|4171.26|4170.66|4171.76|4171.16|4169.76|4169.16|383
1620694510000|2021-05-11 00:55:10|4171.38|4170.78|4171.76|4171.16|4171.76|4171.16|4170.51|4169.91|211
1620694520000|2021-05-11 00:55:20|4172.01|4171.41|4170.26|4169.66|4172.01|4171.41|4170.13|4169.53|397
1620694530000|2021-05-11 00:55:30|4170.13|4169.53|4169.51|4168.91|4170.13|4169.53|4169.51|4168.91|61
1620694540000|2021-05-11 00:55:40|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|151
1620694550000|2021-05-11 00:55:50|4169.63|4169.03|4169.01|4168.41|4170.01|4169.41|4168.76|4168.16|231
1620694560000|2021-05-11 00:56:00|4169.26|4168.66|4168.26|4167.66|4169.51|4168.91|4168.26|4167.66|167
1620694570000|2021-05-11 00:56:10|4168.38|4167.78|4168.13|4167.53|4168.76|4168.16|4168.01|4167.41|123
1620694580000|2021-05-11 00:56:20|4168.26|4167.66|4166.76|4166.16|4168.26|4167.66|4166.76|4166.16|232
1620694590000|2021-05-11 00:56:30|4166.38|4165.78|4165.26|4164.66|4166.51|4165.91|4165.01|4164.41|384
1620694600000|2021-05-11 00:56:40|4164.76|4164.16|4166.26|4165.66|4167.51|4166.91|4164.76|4164.16|455
1620694610000|2021-05-11 00:56:50|4166.51|4165.91|4167.51|4166.91|4167.51|4166.91|4166.51|4165.91|238
1620694620000|2021-05-11 00:57:00|4167.38|4166.78|4167.51|4166.91|4168.51|4167.91|4167.38|4166.78|156
1620694630000|2021-05-11 00:57:10|4167.76|4167.16|4168.01|4167.41|4168.51|4167.91|4167.51|4166.91|172
1620694640000|2021-05-11 00:57:20|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4167.76|4167.16|100
1620694650000|2021-05-11 00:57:30|4168.13|4167.53|4168.26|4167.66|4168.51|4167.91|4167.76|4167.16|157
1620694660000|2021-05-11 00:57:40|4168.01|4167.41|4168.01|4167.41|4168.51|4167.91|4167.76|4167.16|92
1620694670000|2021-05-11 00:57:50|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|57
1620694680000|2021-05-11 00:58:00|4167.51|4166.91|4167.88|4167.28|4168.01|4167.41|4167.51|4166.91|64
1620694690000|2021-05-11 00:58:10|4168.01|4167.41|4168.01|4167.41|4168.13|4167.53|4167.51|4166.91|70
1620694700000|2021-05-11 00:58:20|4167.88|4167.28|4168.63|4168.03|4168.76|4168.16|4167.76|4167.16|124
1620694710000|2021-05-11 00:58:30|4168.76|4168.16|4168.51|4167.91|4168.76|4168.16|4168.26|4167.66|86
1620694720000|2021-05-11 00:58:40|4168.38|4167.78|4168.76|4168.16|4168.76|4168.16|4168.38|4167.78|29
1620694730000|2021-05-11 00:58:50|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|125
1620694740000|2021-05-11 00:59:00|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4168.88|4168.28|110
1620694750000|2021-05-11 00:59:10|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.76|4168.16|39
1620694760000|2021-05-11 00:59:20|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|112
1620694770000|2021-05-11 00:59:30|4169.38|4168.78|4169.01|4168.41|4169.51|4168.91|4169.01|4168.41|91
1620694780000|2021-05-11 00:59:40|4169.13|4168.53|4169.51|4168.91|4169.51|4168.91|4169.13|4168.53|24
1620694790000|2021-05-11 00:59:50|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|21
1620694800000|2021-05-11 01:00:00|4169.26|4168.66|4167.51|4166.91|4169.51|4168.91|4167.38|4166.78|244
1620694810000|2021-05-11 01:00:10|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|4166.38|4165.78|368
1620694820000|2021-05-11 01:00:20|4166.63|4166.03|4167.01|4166.41|4167.26|4166.66|4166.51|4165.91|116
1620694830000|2021-05-11 01:00:30|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4166.76|4166.16|130
1620694840000|2021-05-11 01:00:40|4166.76|4166.16|4165.51|4164.91|4166.76|4166.16|4165.01|4164.41|453
1620694850000|2021-05-11 01:00:50|4164.88|4164.28|4165.01|4164.41|4165.01|4164.41|4163.01|4162.41|792
1620694860000|2021-05-11 01:01:00|4165.26|4164.66|4164.63|4164.03|4165.76|4165.16|4164.51|4163.91|247
1620694870000|2021-05-11 01:01:10|4164.51|4163.91|4163.76|4163.16|4164.76|4164.16|4163.51|4162.91|252
1620694880000|2021-05-11 01:01:20|4163.51|4162.91|4164.01|4163.41|4164.01|4163.41|4163.01|4162.41|224
1620694890000|2021-05-11 01:01:30|4163.26|4162.66|4163.51|4162.91|4164.01|4163.41|4163.26|4162.66|154
1620694900000|2021-05-11 01:01:40|4163.26|4162.66|4162.01|4161.41|4163.26|4162.66|4161.26|4160.66|680
1620694910000|2021-05-11 01:01:50|4162.26|4161.66|4162.76|4162.16|4163.01|4162.41|4162.26|4161.66|160
1620694920000|2021-05-11 01:02:00|4163.01|4162.41|4164.01|4163.41|4164.51|4163.91|4162.88|4162.28|384
1620694930000|2021-05-11 01:02:10|4163.76|4163.16|4163.26|4162.66|4164.26|4163.66|4163.01|4162.41|128
1620694940000|2021-05-11 01:02:20|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|81
1620694950000|2021-05-11 01:02:30|4163.01|4162.41|4163.51|4162.91|4163.88|4163.28|4163.01|4162.41|98
1620694960000|2021-05-11 01:02:40|4163.76|4163.16|4163.51|4162.91|4163.76|4163.16|4163.26|4162.66|129
1620694970000|2021-05-11 01:02:50|4163.63|4163.03|4163.13|4162.53|4163.63|4163.03|4163.01|4162.41|57
1620694980000|2021-05-11 01:03:00|4163.26|4162.66|4162.51|4161.91|4163.26|4162.66|4162.26|4161.66|113
1620694990000|2021-05-11 01:03:10|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|54
1620695000000|2021-05-11 01:03:20|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.26|4161.66|45
1620695010000|2021-05-11 01:03:30|4162.88|4162.28|4162.76|4162.16|4163.13|4162.53|4162.76|4162.16|70
1620695020000|2021-05-11 01:03:40|4162.88|4162.28|4162.26|4161.66|4163.01|4162.41|4162.26|4161.66|72
1620695030000|2021-05-11 01:03:50|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.13|4161.53|71
1620695040000|2021-05-11 01:04:00|4163.01|4162.41|4162.51|4161.91|4163.01|4162.41|4162.51|4161.91|116
1620695050000|2021-05-11 01:04:10|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|89
1620695060000|2021-05-11 01:04:20|4162.26|4161.66|4162.51|4161.91|4162.76|4162.16|4162.26|4161.66|101
1620695070000|2021-05-11 01:04:30|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.63|4162.03|39
1620695080000|2021-05-11 01:04:40|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|33
1620695090000|2021-05-11 01:04:50|4163.26|4162.66|4163.51|4162.91|4163.76|4163.16|4163.26|4162.66|180
1620695100000|2021-05-11 01:05:00|4163.76|4163.16|4164.51|4163.91|4164.51|4163.91|4163.76|4163.16|175
1620695110000|2021-05-11 01:05:10|4164.26|4163.66|4164.76|4164.16|4164.76|4164.16|4164.13|4163.53|187
1620695120000|2021-05-11 01:05:20|4164.51|4163.91|4164.51|4163.91|4164.63|4164.03|4164.26|4163.66|53
1620695130000|2021-05-11 01:05:30|4164.38|4163.78|4163.76|4163.16|4164.38|4163.78|4163.76|4163.16|54
1620695140000|2021-05-11 01:05:40|4163.88|4163.28|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|38
1620695150000|2021-05-11 01:05:50|4163.88|4163.28|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|52
1620695160000|2021-05-11 01:06:00|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|39
1620695170000|2021-05-11 01:06:10|4163.26|4162.66|4162.01|4161.41|4163.51|4162.91|4162.01|4161.41|308
1620695180000|2021-05-11 01:06:20|4161.88|4161.28|4161.51|4160.91|4162.38|4161.78|4161.51|4160.91|612
1620695190000|2021-05-11 01:06:30|4161.76|4161.16|4160.63|4160.03|4161.76|4161.16|4160.51|4159.91|629
1620695200000|2021-05-11 01:06:40|4160.76|4160.16|4162.01|4161.41|4162.01|4161.41|4160.63|4160.03|263
1620695210000|2021-05-11 01:06:50|4162.13|4161.53|4162.26|4161.66|4162.26|4161.66|4161.88|4161.28|138
1620695220000|2021-05-11 01:07:00|4162.01|4161.41|4163.51|4162.91|4163.51|4162.91|4162.01|4161.41|200
1620695230000|2021-05-11 01:07:10|4163.26|4162.66|4163.01|4162.41|4163.26|4162.66|4162.51|4161.91|128
1620695240000|2021-05-11 01:07:20|4163.13|4162.53|4162.76|4162.16|4163.26|4162.66|4162.51|4161.91|97
1620695250000|2021-05-11 01:07:30|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|93
1620695260000|2021-05-11 01:07:40|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|52
1620695270000|2021-05-11 01:07:50|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.51|4161.91|83
1620695280000|2021-05-11 01:08:00|4163.13|4162.53|4163.38|4162.78|4163.38|4162.78|4163.13|4162.53|129
1620695290000|2021-05-11 01:08:10|4163.26|4162.66|4162.76|4162.16|4163.51|4162.91|4162.76|4162.16|104
1620695300000|2021-05-11 01:08:20|4162.51|4161.91|4163.26|4162.66|4163.26|4162.66|4162.51|4161.91|62
1620695310000|2021-05-11 01:08:30|4163.01|4162.41|4163.13|4162.53|4163.51|4162.91|4163.01|4162.41|111
1620695320000|2021-05-11 01:08:40|4163.26|4162.66|4163.51|4162.91|4163.51|4162.91|4163.01|4162.41|41
1620695330000|2021-05-11 01:08:50|4163.26|4162.66|4163.26|4162.66|4163.38|4162.78|4163.26|4162.66|16
1620695340000|2021-05-11 01:09:00|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|68
1620695350000|2021-05-11 01:09:10|4163.01|4162.41|4163.26|4162.66|4163.51|4162.91|4163.01|4162.41|87
1620695360000|2021-05-11 01:09:20|4163.38|4162.78|4164.01|4163.41|4164.01|4163.41|4163.26|4162.66|222
1620695370000|2021-05-11 01:09:30|4163.76|4163.16|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|87
1620695380000|2021-05-11 01:09:40|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|62
1620695390000|2021-05-11 01:09:50|4164.13|4163.53|4164.13|4163.53|4164.26|4163.66|4164.01|4163.41|102
1620695400000|2021-05-11 01:10:00|4164.26|4163.66|4163.76|4163.16|4164.26|4163.66|4163.76|4163.16|74
1620695410000|2021-05-11 01:10:10|4163.51|4162.91|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|68
1620695420000|2021-05-11 01:10:20|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|82
1620695430000|2021-05-11 01:10:30|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|39
1620695440000|2021-05-11 01:10:40|4163.51|4162.91|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|58
1620695450000|2021-05-11 01:10:50|4163.63|4163.03|4164.01|4163.41|4164.01|4163.41|4163.51|4162.91|70
1620695460000|2021-05-11 01:11:00|4163.76|4163.16|4164.51|4163.91|4164.51|4163.91|4163.76|4163.16|126
1620695470000|2021-05-11 01:11:10|4164.76|4164.16|4164.51|4163.91|4164.76|4164.16|4164.26|4163.66|76
1620695480000|2021-05-11 01:11:20|4164.76|4164.16|4163.51|4162.91|4164.76|4164.16|4163.51|4162.91|61
1620695490000|2021-05-11 01:11:30|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|22
1620695500000|2021-05-11 01:11:40|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|46
1620695510000|2021-05-11 01:11:50|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|57
1620695520000|2021-05-11 01:12:00|4162.88|4162.28|4162.76|4162.16|4162.88|4162.28|4162.76|4162.16|69
1620695530000|2021-05-11 01:12:10|4163.13|4162.53|4163.63|4163.03|4163.76|4163.16|4163.01|4162.41|184
1620695540000|2021-05-11 01:12:20|4163.76|4163.16|4164.01|4163.41|4164.26|4163.66|4163.51|4162.91|88
1620695550000|2021-05-11 01:12:30|4163.76|4163.16|4164.26|4163.66|4164.38|4163.78|4163.76|4163.16|33
1620695560000|2021-05-11 01:12:40|4164.01|4163.41|4164.51|4163.91|4164.76|4164.16|4164.01|4163.41|134
1620695570000|2021-05-11 01:12:50|4164.63|4164.03|4164.76|4164.16|4164.76|4164.16|4164.51|4163.91|88
1620695580000|2021-05-11 01:13:00|4164.51|4163.91|4164.76|4164.16|4165.01|4164.41|4164.51|4163.91|154
1620695590000|2021-05-11 01:13:10|4165.01|4164.41|4165.01|4164.41|4165.01|4164.41|4164.76|4164.16|57
1620695600000|2021-05-11 01:13:20|4165.26|4164.66|4165.26|4164.66|4165.51|4164.91|4165.01|4164.41|134
1620695610000|2021-05-11 01:13:30|4165.01|4164.41|4165.01|4164.41|4165.26|4164.66|4165.01|4164.41|66
1620695620000|2021-05-11 01:13:40|4165.13|4164.53|4165.01|4164.41|4165.13|4164.53|4165.01|4164.41|39
1620695630000|2021-05-11 01:13:50|4165.13|4164.53|4165.26|4164.66|4165.26|4164.66|4165.13|4164.53|6
1620695640000|2021-05-11 01:14:00|4165.51|4164.91|4166.01|4165.41|4166.01|4165.41|4165.51|4164.91|125
1620695650000|2021-05-11 01:14:10|4165.76|4165.16|4165.76|4165.16|4165.76|4165.16|4165.76|4165.16|79
1620695660000|2021-05-11 01:14:20|4165.51|4164.91|4165.51|4164.91|4165.51|4164.91|4165.51|4164.91|37
1620695670000|2021-05-11 01:14:30|4165.63|4165.03|4165.51|4164.91|4165.76|4165.16|4165.51|4164.91|66
1620695680000|2021-05-11 01:14:40|||||||||9
1620695690000|2021-05-11 01:14:50|4165.63|4165.03|4165.51|4164.91|4165.63|4165.03|4165.38|4164.78|87
1620695700000|2021-05-11 01:15:00|4165.76|4165.16|4166.26|4165.66|4166.26|4165.66|4165.51|4164.91|259
1620695710000|2021-05-11 01:15:10|4166.51|4165.91|4166.26|4165.66|4166.51|4165.91|4166.01|4165.41|302
1620695720000|2021-05-11 01:15:20|4166.13|4165.53|4167.01|4166.41|4167.01|4166.41|4166.13|4165.53|110
1620695730000|2021-05-11 01:15:30|4167.13|4166.53|4167.51|4166.91|4167.51|4166.91|4167.01|4166.41|116
1620695740000|2021-05-11 01:15:40|4167.76|4167.16|4168.01|4167.41|4168.26|4167.66|4167.51|4166.91|292
1620695750000|2021-05-11 01:15:50|4168.13|4167.53|4168.26|4167.66|4168.51|4167.91|4168.01|4167.41|116
1620695760000|2021-05-11 01:16:00|4168.13|4167.53|4167.51|4166.91|4168.13|4167.53|4167.51|4166.91|394
1620695770000|2021-05-11 01:16:10|4167.26|4166.66|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|93
1620695780000|2021-05-11 01:16:20|4167.13|4166.53|4167.76|4167.16|4167.76|4167.16|4167.01|4166.41|101
1620695790000|2021-05-11 01:16:30|4167.88|4167.28|4168.26|4167.66|4168.26|4167.66|4167.88|4167.28|52
1620695800000|2021-05-11 01:16:40|4168.38|4167.78|4168.26|4167.66|4168.38|4167.78|4168.26|4167.66|36
1620695810000|2021-05-11 01:16:50|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|141
1620695820000|2021-05-11 01:17:00|4168.26|4167.66|4168.26|4167.66|4168.51|4167.91|4168.13|4167.53|140
1620695830000|2021-05-11 01:17:10|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4168.01|4167.41|75
1620695840000|2021-05-11 01:17:20|4168.51|4167.91|4168.76|4168.16|4168.76|4168.16|4168.51|4167.91|67
1620695850000|2021-05-11 01:17:30|4168.88|4168.28|4169.01|4168.41|4169.26|4168.66|4168.88|4168.28|120
1620695860000|2021-05-11 01:17:40|4169.26|4168.66|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|113
1620695870000|2021-05-11 01:17:50|4169.13|4168.53|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|90
1620695880000|2021-05-11 01:18:00|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|73
1620695890000|2021-05-11 01:18:10|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.01|4168.41|52
1620695900000|2021-05-11 01:18:20|4169.38|4168.78|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|126
1620695910000|2021-05-11 01:18:30|4169.38|4168.78|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|57
1620695920000|2021-05-11 01:18:40|4169.38|4168.78|4169.76|4169.16|4169.76|4169.16|4169.38|4168.78|109
1620695930000|2021-05-11 01:18:50|4169.51|4168.91|4170.13|4169.53|4170.26|4169.66|4169.26|4168.66|241
1620695940000|2021-05-11 01:19:00|4170.26|4169.66|4169.76|4169.16|4170.26|4169.66|4169.76|4169.16|136
1620695950000|2021-05-11 01:19:10|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|4169.76|4169.16|73
1620695960000|2021-05-11 01:19:20|4170.26|4169.66|4170.26|4169.66|4170.26|4169.66|4170.01|4169.41|71
1620695970000|2021-05-11 01:19:30|4170.13|4169.53|4170.01|4169.41|4170.13|4169.53|4170.01|4169.41|87
1620695980000|2021-05-11 01:19:40|4170.26|4169.66|4170.51|4169.91|4170.51|4169.91|4170.26|4169.66|172
1620695990000|2021-05-11 01:19:50|4170.63|4170.03|4170.76|4170.16|4171.01|4170.41|4170.63|4170.03|130
1620696000000|2021-05-11 01:20:00|4171.01|4170.41|4170.51|4169.91|4171.26|4170.66|4170.51|4169.91|200
1620696010000|2021-05-11 01:20:10|4170.63|4170.03|4170.51|4169.91|4170.63|4170.03|4170.26|4169.66|65
1620696020000|2021-05-11 01:20:20|4170.38|4169.78|4170.76|4170.16|4170.76|4170.16|4170.26|4169.66|77
1620696030000|2021-05-11 01:20:30|4170.88|4170.28|4171.01|4170.41|4171.01|4170.41|4170.76|4170.16|33
1620696040000|2021-05-11 01:20:40|4170.88|4170.28|4170.76|4170.16|4171.01|4170.41|4170.51|4169.91|68
1620696050000|2021-05-11 01:20:50|4170.63|4170.03|4170.76|4170.16|4170.76|4170.16|4170.51|4169.91|57
1620696060000|2021-05-11 01:21:00|4170.63|4170.03|4171.01|4170.41|4171.01|4170.41|4170.51|4169.91|30
1620696070000|2021-05-11 01:21:10|4170.88|4170.28|4170.76|4170.16|4171.01|4170.41|4170.76|4170.16|45
1620696080000|2021-05-11 01:21:20|4170.51|4169.91|4171.26|4170.66|4171.26|4170.66|4170.51|4169.91|167
1620696090000|2021-05-11 01:21:30|4171.01|4170.41|4171.01|4170.41|4171.26|4170.66|4171.01|4170.41|19
1620696100000|2021-05-11 01:21:40|4171.13|4170.53|4170.76|4170.16|4171.13|4170.53|4170.76|4170.16|47
1620696110000|2021-05-11 01:21:50|4170.63|4170.03|4170.51|4169.91|4170.63|4170.03|4170.51|4169.91|16
1620696120000|2021-05-11 01:22:00|4170.26|4169.66|4170.26|4169.66|4170.26|4169.66|4170.26|4169.66|127
1620696130000|2021-05-11 01:22:10|4170.01|4169.41|4169.76|4169.16|4170.13|4169.53|4169.76|4169.16|128
1620696140000|2021-05-11 01:22:20|4169.88|4169.28|4170.26|4169.66|4170.26|4169.66|4169.88|4169.28|101
1620696150000|2021-05-11 01:22:30|||||||||37
1620696160000|2021-05-11 01:22:40|4170.38|4169.78|4170.76|4170.16|4170.76|4170.16|4170.38|4169.78|62
1620696170000|2021-05-11 01:22:50|4170.63|4170.03|4170.51|4169.91|4170.76|4170.16|4170.51|4169.91|35
1620696180000|2021-05-11 01:23:00|4170.63|4170.03|4170.26|4169.66|4170.63|4170.03|4170.26|4169.66|66
1620696190000|2021-05-11 01:23:10|||||||||2
1620696200000|2021-05-11 01:23:20|4170.51|4169.91|4170.88|4170.28|4171.01|4170.41|4170.51|4169.91|55
1620696210000|2021-05-11 01:23:30|4170.76|4170.16|4171.01|4170.41|4171.01|4170.41|4170.76|4170.16|40
1620696220000|2021-05-11 01:23:40|4171.13|4170.53|4171.01|4170.41|4171.13|4170.53|4170.76|4170.16|93
1620696230000|2021-05-11 01:23:50|4170.88|4170.28|4170.76|4170.16|4170.88|4170.28|4170.76|4170.16|33
1620696240000|2021-05-11 01:24:00|4170.63|4170.03|4170.51|4169.91|4170.63|4170.03|4170.26|4169.66|62
1620696250000|2021-05-11 01:24:10|4170.76|4170.16|4170.76|4170.16|4170.76|4170.16|4170.51|4169.91|14
1620696260000|2021-05-11 01:24:20|4170.51|4169.91|4170.26|4169.66|4170.51|4169.91|4170.13|4169.53|49
1620696270000|2021-05-11 01:24:30|4170.38|4169.78|4170.51|4169.91|4170.76|4170.16|4170.38|4169.78|29
1620696280000|2021-05-11 01:24:40|4170.76|4170.16|4170.51|4169.91|4170.76|4170.16|4170.51|4169.91|46
1620696290000|2021-05-11 01:24:50|4170.26|4169.66|4170.01|4169.41|4170.51|4169.91|4170.01|4169.41|34
1620696300000|2021-05-11 01:25:00|4169.88|4169.28|4169.51|4168.91|4169.88|4169.28|4169.26|4168.66|162
1620696310000|2021-05-11 01:25:10|4169.38|4168.78|4170.01|4169.41|4170.13|4169.53|4169.38|4168.78|86
1620696320000|2021-05-11 01:25:20|4169.76|4169.16|4169.01|4168.41|4169.76|4169.16|4169.01|4168.41|99
1620696330000|2021-05-11 01:25:30|4168.88|4168.28|4168.26|4167.66|4168.88|4168.28|4168.01|4167.41|186
1620696340000|2021-05-11 01:25:40|4168.51|4167.91|4168.76|4168.16|4168.76|4168.16|4168.38|4167.78|34
1620696350000|2021-05-11 01:25:50|4168.88|4168.28|4169.26|4168.66|4169.26|4168.66|4168.88|4168.28|71
1620696360000|2021-05-11 01:26:00|4169.13|4168.53|4168.76|4168.16|4169.13|4168.53|4168.51|4167.91|49
1620696370000|2021-05-11 01:26:10|4168.51|4167.91|4168.26|4167.66|4168.51|4167.91|4168.01|4167.41|33
1620696380000|2021-05-11 01:26:20|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.38|4167.78|43
1620696390000|2021-05-11 01:26:30|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.38|4167.78|52
1620696400000|2021-05-11 01:26:40|4168.26|4167.66|4168.76|4168.16|4168.76|4168.16|4168.26|4167.66|81
1620696410000|2021-05-11 01:26:50|4168.63|4168.03|4168.51|4167.91|4168.76|4168.16|4168.26|4167.66|64
1620696420000|2021-05-11 01:27:00|4168.26|4167.66|4167.51|4166.91|4168.26|4167.66|4167.26|4166.66|192
1620696430000|2021-05-11 01:27:10|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|4167.26|4166.66|51
1620696440000|2021-05-11 01:27:20|4167.63|4167.03|4167.01|4166.41|4167.63|4167.03|4167.01|4166.41|37
1620696450000|2021-05-11 01:27:30|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|24
1620696460000|2021-05-11 01:27:40|4166.51|4165.91|4167.01|4166.41|4167.01|4166.41|4166.51|4165.91|175
1620696470000|2021-05-11 01:27:50|4167.13|4166.53|4167.26|4166.66|4167.38|4166.78|4167.01|4166.41|30
1620696480000|2021-05-11 01:28:00|4167.01|4166.41|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|81
1620696490000|2021-05-11 01:28:10|4167.13|4166.53|4167.13|4166.53|4167.26|4166.66|4167.01|4166.41|30
1620696500000|2021-05-11 01:28:20|4167.26|4166.66|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|27
1620696510000|2021-05-11 01:28:30|4167.38|4166.78|4167.63|4167.03|4168.01|4167.41|4167.38|4166.78|68
1620696520000|2021-05-11 01:28:40|4167.76|4167.16|4167.26|4166.66|4167.76|4167.16|4167.26|4166.66|24
1620696530000|2021-05-11 01:28:50|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|26
1620696540000|2021-05-11 01:29:00|4167.51|4166.91|4167.51|4166.91|4167.76|4167.16|4167.51|4166.91|31
1620696550000|2021-05-11 01:29:10|4167.63|4167.03|4167.38|4166.78|4167.76|4167.16|4167.26|4166.66|41
1620696560000|2021-05-11 01:29:20|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|10
1620696570000|2021-05-11 01:29:30|4167.63|4167.03|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|65
1620696580000|2021-05-11 01:29:40|4168.01|4167.41|4168.26|4167.66|4168.38|4167.78|4168.01|4167.41|40
1620696590000|2021-05-11 01:29:50|4168.01|4167.41|4167.26|4166.66|4168.01|4167.41|4167.26|4166.66|78
1620696600000|2021-05-11 01:30:00|4167.01|4166.41|4166.63|4166.03|4167.01|4166.41|4166.13|4165.53|100
1620696610000|2021-05-11 01:30:10|4166.76|4166.16|4166.63|4166.03|4166.76|4166.16|4166.38|4165.78|67
1620696620000|2021-05-11 01:30:20|4166.76|4166.16|4167.13|4166.53|4167.51|4166.91|4166.63|4166.03|43
1620696630000|2021-05-11 01:30:30|4167.26|4166.66|4167.26|4166.66|4167.51|4166.91|4167.26|4166.66|37
1620696640000|2021-05-11 01:30:40|4167.38|4166.78|4168.01|4167.41|4168.01|4167.41|4167.26|4166.66|35
1620696650000|2021-05-11 01:30:50|4167.88|4167.28|4167.51|4166.91|4167.88|4167.28|4167.38|4166.78|47
1620696660000|2021-05-11 01:31:00|4167.38|4166.78|4167.01|4166.41|4167.38|4166.78|4166.76|4166.16|118
1620696670000|2021-05-11 01:31:10|4166.76|4166.16|4166.51|4165.91|4166.76|4166.16|4166.01|4165.41|84
1620696680000|2021-05-11 01:31:20|4166.63|4166.03|4166.76|4166.16|4167.01|4166.41|4166.51|4165.91|113
1620696690000|2021-05-11 01:31:30|4167.01|4166.41|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|70
1620696700000|2021-05-11 01:31:40|4167.01|4166.41|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|46
1620696710000|2021-05-11 01:31:50|4167.01|4166.41|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|32
1620696720000|2021-05-11 01:32:00|4167.13|4166.53|4166.26|4165.66|4167.13|4166.53|4166.26|4165.66|164
1620696730000|2021-05-11 01:32:10|4166.01|4165.41|4166.01|4165.41|4166.26|4165.66|4165.76|4165.16|85
1620696740000|2021-05-11 01:32:20|4166.26|4165.66|4166.76|4166.16|4166.76|4166.16|4166.26|4165.66|45
1620696750000|2021-05-11 01:32:30|4166.88|4166.28|4167.26|4166.66|4167.26|4166.66|4166.76|4166.16|31
1620696760000|2021-05-11 01:32:40|4167.01|4166.41|4166.76|4166.16|4167.26|4166.66|4166.76|4166.16|33
1620696770000|2021-05-11 01:32:50|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|32
1620696780000|2021-05-11 01:33:00|4166.88|4166.28|4166.01|4165.41|4167.01|4166.41|4166.01|4165.41|144
1620696790000|2021-05-11 01:33:10|4166.26|4165.66|4166.01|4165.41|4166.26|4165.66|4166.01|4165.41|48
1620696800000|2021-05-11 01:33:20|4165.88|4165.28|4165.51|4164.91|4166.01|4165.41|4165.51|4164.91|121
1620696810000|2021-05-11 01:33:30|4165.63|4165.03|4165.76|4165.16|4165.88|4165.28|4165.63|4165.03|40
1620696820000|2021-05-11 01:33:40|4166.01|4165.41|4166.01|4165.41|4166.01|4165.41|4165.88|4165.28|38
1620696830000|2021-05-11 01:33:50|4166.26|4165.66|4166.51|4165.91|4166.76|4166.16|4165.76|4165.16|127
1620696840000|2021-05-11 01:34:00|4166.26|4165.66|4165.51|4164.91|4166.26|4165.66|4165.51|4164.91|107
1620696850000|2021-05-11 01:34:10|4165.38|4164.78|4165.26|4164.66|4165.51|4164.91|4165.26|4164.66|36
1620696860000|2021-05-11 01:34:20|4165.38|4164.78|4165.51|4164.91|4165.51|4164.91|4165.26|4164.66|28
1620696870000|2021-05-11 01:34:30|4165.26|4164.66|4165.76|4165.16|4166.01|4165.41|4165.26|4164.66|75
1620696880000|2021-05-11 01:34:40|4165.63|4165.03|4165.51|4164.91|4165.76|4165.16|4165.38|4164.78|45
1620696890000|2021-05-11 01:34:50|4165.38|4164.78|4165.51|4164.91|4165.51|4164.91|4165.26|4164.66|12
1620696900000|2021-05-11 01:35:00|4165.38|4164.78|4164.76|4164.16|4165.38|4164.78|4164.76|4164.16|140
1620696910000|2021-05-11 01:35:10|4165.01|4164.41|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|46
1620696920000|2021-05-11 01:35:20|4164.51|4163.91|4164.51|4163.91|4164.51|4163.91|4164.51|4163.91|99
1620696930000|2021-05-11 01:35:30|4164.76|4164.16|4165.26|4164.66|4165.26|4164.66|4164.76|4164.16|90
1620696940000|2021-05-11 01:35:40|4165.51|4164.91|4165.76|4165.16|4166.01|4165.41|4165.51|4164.91|64
1620696950000|2021-05-11 01:35:50|4165.51|4164.91|4165.26|4164.66|4165.76|4165.16|4165.26|4164.66|26
1620696960000|2021-05-11 01:36:00|4165.13|4164.53|4164.76|4164.16|4165.13|4164.53|4164.51|4163.91|70
1620696970000|2021-05-11 01:36:10|4164.63|4164.03|4165.01|4164.41|4165.01|4164.41|4164.51|4163.91|36
1620696980000|2021-05-11 01:36:20|4165.26|4164.66|4164.51|4163.91|4165.26|4164.66|4164.51|4163.91|61
1620696990000|2021-05-11 01:36:30|4164.63|4164.03|4164.76|4164.16|4165.26|4164.66|4164.51|4163.91|87
1620697000000|2021-05-11 01:36:40|4164.88|4164.28|4165.51|4164.91|4165.51|4164.91|4164.76|4164.16|104
1620697010000|2021-05-11 01:36:50|4165.63|4165.03|4165.76|4165.16|4166.01|4165.41|4165.51|4164.91|94
1620697020000|2021-05-11 01:37:00|4166.01|4165.41|4166.01|4165.41|4166.01|4165.41|4165.51|4164.91|29
1620697030000|2021-05-11 01:37:10|4165.88|4165.28|4166.26|4165.66|4166.26|4165.66|4165.76|4165.16|58
1620697040000|2021-05-11 01:37:20|4166.13|4165.53|4166.01|4165.41|4166.26|4165.66|4166.01|4165.41|59
1620697050000|2021-05-11 01:37:30|4165.88|4165.28|4165.76|4165.16|4165.88|4165.28|4165.51|4164.91|36
1620697060000|2021-05-11 01:37:40|4165.63|4165.03|4166.01|4165.41|4166.01|4165.41|4165.51|4164.91|23
1620697070000|2021-05-11 01:37:50|4165.76|4165.16|4165.51|4164.91|4165.76|4165.16|4165.51|4164.91|35
1620697080000|2021-05-11 01:38:00|4165.63|4165.03|4165.51|4164.91|4165.63|4165.03|4165.26|4164.66|60
1620697090000|2021-05-11 01:38:10|4165.26|4164.66|4164.76|4164.16|4165.51|4164.91|4164.76|4164.16|62
1620697100000|2021-05-11 01:38:20|4164.88|4164.28|4165.38|4164.78|4165.51|4164.91|4164.88|4164.28|45
1620697110000|2021-05-11 01:38:30|4165.26|4164.66|4165.51|4164.91|4165.76|4165.16|4165.26|4164.66|33
1620697120000|2021-05-11 01:38:40|4165.38|4164.78|4165.01|4164.41|4165.51|4164.91|4165.01|4164.41|75
1620697130000|2021-05-11 01:38:50|4164.76|4164.16|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|57
1620697140000|2021-05-11 01:39:00|4164.88|4164.28|4165.26|4164.66|4165.26|4164.66|4164.76|4164.16|54
1620697150000|2021-05-11 01:39:10|4165.51|4164.91|4165.76|4165.16|4166.01|4165.41|4165.51|4164.91|63
1620697160000|2021-05-11 01:39:20|4165.88|4165.28|4165.01|4164.41|4166.01|4165.41|4165.01|4164.41|74
1620697170000|2021-05-11 01:39:30|4165.26|4164.66|4165.13|4164.53|4165.26|4164.66|4165.01|4164.41|86
1620697180000|2021-05-11 01:39:40|4165.51|4164.91|4165.38|4164.78|4165.51|4164.91|4165.01|4164.41|51
1620697190000|2021-05-11 01:39:50|4165.51|4164.91|4165.51|4164.91|4165.51|4164.91|4165.01|4164.41|38
1620697200000|2021-05-11 01:40:00|4165.26|4164.66|4165.01|4164.41|4165.26|4164.66|4164.51|4163.91|217
1620697210000|2021-05-11 01:40:10|4164.88|4164.28|4164.76|4164.16|4164.88|4164.28|4164.51|4163.91|39
1620697220000|2021-05-11 01:40:20|4165.01|4164.41|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|25
1620697230000|2021-05-11 01:40:30|4164.01|4163.41|4163.26|4162.66|4164.26|4163.66|4163.26|4162.66|200
1620697240000|2021-05-11 01:40:40|4163.01|4162.41|4162.01|4161.41|4163.01|4162.41|4162.01|4161.41|217
1620697250000|2021-05-11 01:40:50|4161.76|4161.16|4162.51|4161.91|4162.51|4161.91|4161.76|4161.16|236
1620697260000|2021-05-11 01:41:00|4162.76|4162.16|4162.51|4161.91|4162.76|4162.16|4162.26|4161.66|204
1620697270000|2021-05-11 01:41:10|4162.38|4161.78|4161.76|4161.16|4162.51|4161.91|4161.76|4161.16|101
1620697280000|2021-05-11 01:41:20|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|469
1620697290000|2021-05-11 01:41:30|4161.13|4160.53|4161.51|4160.91|4161.76|4161.16|4161.01|4160.41|102
1620697300000|2021-05-11 01:41:40|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|55
1620697310000|2021-05-11 01:41:50|4161.13|4160.53|4160.76|4160.16|4161.13|4160.53|4160.51|4159.91|199
1620697320000|2021-05-11 01:42:00|4160.63|4160.03|4160.01|4159.41|4160.63|4160.03|4159.51|4158.91|470
1620697330000|2021-05-11 01:42:10|4159.88|4159.28|4160.01|4159.41|4160.51|4159.91|4159.51|4158.91|181
1620697340000|2021-05-11 01:42:20|4159.88|4159.28|4159.51|4158.91|4160.01|4159.41|4159.26|4158.66|113
1620697350000|2021-05-11 01:42:30|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|4159.51|4158.91|64
1620697360000|2021-05-11 01:42:40|4159.51|4158.91|4159.01|4158.41|4159.51|4158.91|4159.01|4158.41|227
1620697370000|2021-05-11 01:42:50|4159.13|4158.53|4159.51|4158.91|4159.76|4159.16|4159.01|4158.41|83
1620697380000|2021-05-11 01:43:00|4159.76|4159.16|4160.01|4159.41|4160.01|4159.41|4159.51|4158.91|88
1620697390000|2021-05-11 01:43:10|4159.76|4159.16|4160.51|4159.91|4160.51|4159.91|4159.76|4159.16|123
1620697400000|2021-05-11 01:43:20|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|88
1620697410000|2021-05-11 01:43:30|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|65
1620697420000|2021-05-11 01:43:40|4160.51|4159.91|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|39
1620697430000|2021-05-11 01:43:50|4160.26|4159.66|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|75
1620697440000|2021-05-11 01:44:00|4160.38|4159.78|4161.26|4160.66|4161.26|4160.66|4160.26|4159.66|172
1620697450000|2021-05-11 01:44:10|4161.51|4160.91|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|83
1620697460000|2021-05-11 01:44:20|4161.51|4160.91|4161.63|4161.03|4161.76|4161.16|4161.26|4160.66|142
1620697470000|2021-05-11 01:44:30|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.01|4160.41|105
1620697480000|2021-05-11 01:44:40|4161.76|4161.16|4162.26|4161.66|4162.26|4161.66|4161.76|4161.16|144
1620697490000|2021-05-11 01:44:50|4162.01|4161.41|4162.26|4161.66|4162.26|4161.66|4161.76|4161.16|96
1620697500000|2021-05-11 01:45:00|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.01|4161.41|189
1620697510000|2021-05-11 01:45:10|4162.88|4162.28|4162.26|4161.66|4163.26|4162.66|4162.26|4161.66|111
1620697520000|2021-05-11 01:45:20|4162.01|4161.41|4162.51|4161.91|4162.51|4161.91|4161.88|4161.28|109
1620697530000|2021-05-11 01:45:30|4162.76|4162.16|4162.38|4161.78|4162.76|4162.16|4162.26|4161.66|77
1620697540000|2021-05-11 01:45:40|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|33
1620697550000|2021-05-11 01:45:50|4162.51|4161.91|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|49
1620697560000|2021-05-11 01:46:00|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|51
1620697570000|2021-05-11 01:46:10|4162.38|4161.78|4162.38|4161.78|4162.51|4161.91|4162.26|4161.66|61
1620697580000|2021-05-11 01:46:20|4162.26|4161.66|4162.01|4161.41|4162.51|4161.91|4162.01|4161.41|55
1620697590000|2021-05-11 01:46:30|4162.13|4161.53|4162.01|4161.41|4162.51|4161.91|4162.01|4161.41|73
1620697600000|2021-05-11 01:46:40|4162.13|4161.53|4162.76|4162.16|4163.01|4162.41|4162.13|4161.53|84
1620697610000|2021-05-11 01:46:50|4162.63|4162.03|4163.26|4162.66|4163.26|4162.66|4162.51|4161.91|56
1620697620000|2021-05-11 01:47:00|4163.13|4162.53|4162.88|4162.28|4163.13|4162.53|4162.76|4162.16|82
1620697630000|2021-05-11 01:47:10|4162.76|4162.16|4162.63|4162.03|4163.01|4162.41|4162.51|4161.91|143
1620697640000|2021-05-11 01:47:20|4162.51|4161.91|4163.01|4162.41|4163.26|4162.66|4162.51|4161.91|134
1620697650000|2021-05-11 01:47:30|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|80
1620697660000|2021-05-11 01:47:40|4162.88|4162.28|4163.26|4162.66|4163.26|4162.66|4162.88|4162.28|33
1620697670000|2021-05-11 01:47:50|4163.01|4162.41|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|69
1620697680000|2021-05-11 01:48:00|4162.51|4161.91|4163.01|4162.41|4163.01|4162.41|4162.26|4161.66|81
1620697690000|2021-05-11 01:48:10|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|78
1620697700000|2021-05-11 01:48:20|4163.13|4162.53|4163.13|4162.53|4163.26|4162.66|4163.01|4162.41|33
1620697710000|2021-05-11 01:48:30|4163.26|4162.66|4162.26|4161.66|4163.26|4162.66|4162.26|4161.66|298
1620697720000|2021-05-11 01:48:40|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|39
1620697730000|2021-05-11 01:48:50|||||||||3
1620697740000|2021-05-11 01:49:00|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.01|4161.41|54
1620697750000|2021-05-11 01:49:10|4162.76|4162.16|4163.01|4162.41|4163.26|4162.66|4162.76|4162.16|85
1620697760000|2021-05-11 01:49:20|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4162.76|4162.16|25
1620697770000|2021-05-11 01:49:30|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4162.76|4162.16|91
1620697780000|2021-05-11 01:49:40|4162.88|4162.28|4162.51|4161.91|4163.01|4162.41|4162.51|4161.91|33
1620697790000|2021-05-11 01:49:50|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|16
1620697800000|2021-05-11 01:50:00|4162.38|4161.78|4162.26|4161.66|4162.51|4161.91|4162.13|4161.53|37
1620697810000|2021-05-11 01:50:10|4162.13|4161.53|4161.76|4161.16|4162.13|4161.53|4161.76|4161.16|70
1620697820000|2021-05-11 01:50:20|4162.01|4161.41|4161.88|4161.28|4162.01|4161.41|4161.76|4161.16|24
1620697830000|2021-05-11 01:50:30|4161.76|4161.16|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|19
1620697840000|2021-05-11 01:50:40|4162.26|4161.66|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|23
1620697850000|2021-05-11 01:50:50|4162.38|4161.78|4162.38|4161.78|4162.51|4161.91|4162.26|4161.66|19
1620697860000|2021-05-11 01:51:00|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.01|4161.41|62
1620697870000|2021-05-11 01:51:10|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.01|4161.41|22
1620697880000|2021-05-11 01:51:20|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.38|4161.78|47
1620697890000|2021-05-11 01:51:30|4162.88|4162.28|4163.76|4163.16|4163.76|4163.16|4162.88|4162.28|86
1620697900000|2021-05-11 01:51:40|||||||||5
1620697910000|2021-05-11 01:51:50|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|75
1620697920000|2021-05-11 01:52:00|4163.51|4162.91|4163.63|4163.03|4163.76|4163.16|4163.51|4162.91|54
1620697930000|2021-05-11 01:52:10|4163.76|4163.16|4164.01|4163.41|4164.26|4163.66|4163.76|4163.16|71
1620697940000|2021-05-11 01:52:20|4164.13|4163.53|4164.01|4163.41|4164.26|4163.66|4164.01|4163.41|85
1620697950000|2021-05-11 01:52:30|4164.26|4163.66|4163.76|4163.16|4164.26|4163.66|4163.76|4163.16|64
1620697960000|2021-05-11 01:52:40|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|35
1620697970000|2021-05-11 01:52:50|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|53
1620697980000|2021-05-11 01:53:00|4163.51|4162.91|4163.51|4162.91|4164.01|4163.41|4163.51|4162.91|58
1620697990000|2021-05-11 01:53:10|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|22
1620698000000|2021-05-11 01:53:20|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|31
1620698010000|2021-05-11 01:53:30|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|17
1620698020000|2021-05-11 01:53:40|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|45
1620698030000|2021-05-11 01:53:50|4163.26|4162.66|4163.38|4162.78|4163.76|4163.16|4163.26|4162.66|54
1620698040000|2021-05-11 01:54:00|4163.51|4162.91|4163.51|4162.91|4163.76|4163.16|4163.26|4162.66|24
1620698050000|2021-05-11 01:54:10|4163.63|4163.03|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|32
1620698060000|2021-05-11 01:54:20|4163.38|4162.78|4163.01|4162.41|4163.51|4162.91|4163.01|4162.41|63
1620698070000|2021-05-11 01:54:30|4163.26|4162.66|4163.38|4162.78|4163.51|4162.91|4163.26|4162.66|46
1620698080000|2021-05-11 01:54:40|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|38
1620698090000|2021-05-11 01:54:50|4163.51|4162.91|4163.13|4162.53|4163.51|4162.91|4163.13|4162.53|133
1620698100000|2021-05-11 01:55:00|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|42
1620698110000|2021-05-11 01:55:10|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|39
1620698120000|2021-05-11 01:55:20|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.88|4162.28|11
1620698130000|2021-05-11 01:55:30|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|39
1620698140000|2021-05-11 01:55:40|4162.88|4162.28|4163.01|4162.41|4163.26|4162.66|4162.88|4162.28|53
1620698150000|2021-05-11 01:55:50|4162.88|4162.28|4162.51|4161.91|4163.01|4162.41|4162.51|4161.91|27
1620698160000|2021-05-11 01:56:00|4162.26|4161.66|4161.76|4161.16|4162.26|4161.66|4161.63|4161.03|141
1620698170000|2021-05-11 01:56:10|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|34
1620698180000|2021-05-11 01:56:20|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|25
1620698190000|2021-05-11 01:56:30|4161.76|4161.16|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|55
1620698200000|2021-05-11 01:56:40|4161.88|4161.28|4162.51|4161.91|4162.76|4162.16|4161.76|4161.16|178
1620698210000|2021-05-11 01:56:50|4162.63|4162.03|4162.76|4162.16|4163.01|4162.41|4162.63|4162.03|80
1620698220000|2021-05-11 01:57:00|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|26
1620698230000|2021-05-11 01:57:10|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.63|4162.03|78
1620698240000|2021-05-11 01:57:20|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|68
1620698250000|2021-05-11 01:57:30|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|276
1620698260000|2021-05-11 01:57:40|4162.51|4161.91|4163.26|4162.66|4163.26|4162.66|4162.51|4161.91|157
1620698270000|2021-05-11 01:57:50|4163.01|4162.41|4162.51|4161.91|4163.01|4162.41|4162.51|4161.91|49
1620698280000|2021-05-11 01:58:00|4162.38|4161.78|4163.01|4162.41|4163.26|4162.66|4162.26|4161.66|112
1620698290000|2021-05-11 01:58:10|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|197
1620698300000|2021-05-11 01:58:20|4163.13|4162.53|4163.26|4162.66|4163.51|4162.91|4163.13|4162.53|138
1620698310000|2021-05-11 01:58:30|4163.01|4162.41|4163.26|4162.66|4163.26|4162.66|4162.88|4162.28|46
1620698320000|2021-05-11 01:58:40|4163.01|4162.41|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|35
1620698330000|2021-05-11 01:58:50|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|27
1620698340000|2021-05-11 01:59:00|4163.13|4162.53|4163.76|4163.16|4163.76|4163.16|4163.01|4162.41|110
1620698350000|2021-05-11 01:59:10|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|215
1620698360000|2021-05-11 01:59:20|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|144
1620698370000|2021-05-11 01:59:30|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|30
1620698380000|2021-05-11 01:59:40|4163.26|4162.66|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|79
1620698390000|2021-05-11 01:59:50|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|41
1620698400000|2021-05-11 02:00:00|4163.13|4162.53|4163.26|4162.66|4163.76|4163.16|4163.01|4162.41|156
1620698410000|2021-05-11 02:00:10|4163.13|4162.53|4162.76|4162.16|4163.26|4162.66|4162.76|4162.16|50
1620698420000|2021-05-11 02:00:20|4163.01|4162.41|4162.51|4161.91|4163.01|4162.41|4162.51|4161.91|44
1620698430000|2021-05-11 02:00:30|4162.38|4161.78|4161.38|4160.78|4162.38|4161.78|4161.38|4160.78|157
1620698440000|2021-05-11 02:00:40|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|56
1620698450000|2021-05-11 02:00:50|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|94
1620698460000|2021-05-11 02:01:00|4161.51|4160.91|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|39
1620698470000|2021-05-11 02:01:10|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.26|4160.66|86
1620698480000|2021-05-11 02:01:20|4161.63|4161.03|4161.63|4161.03|4161.76|4161.16|4161.26|4160.66|176
1620698490000|2021-05-11 02:01:30|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|58
1620698500000|2021-05-11 02:01:40|4161.63|4161.03|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|36
1620698510000|2021-05-11 02:01:50|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|17
1620698520000|2021-05-11 02:02:00|4161.01|4160.41|4161.51|4160.91|4161.51|4160.91|4161.01|4160.41|63
1620698530000|2021-05-11 02:02:10|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|101
1620698540000|2021-05-11 02:02:20|4161.38|4160.78|4161.01|4160.41|4161.38|4160.78|4161.01|4160.41|79
1620698550000|2021-05-11 02:02:30|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|21
1620698560000|2021-05-11 02:02:40|||||||||33
1620698570000|2021-05-11 02:02:50|4160.51|4159.91|4160.26|4159.66|4160.76|4160.16|4160.26|4159.66|68
1620698580000|2021-05-11 02:03:00|4160.01|4159.41|4159.26|4158.66|4160.01|4159.41|4159.01|4158.41|405
1620698590000|2021-05-11 02:03:10|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|39
1620698600000|2021-05-11 02:03:20|4159.38|4158.78|4159.63|4159.03|4159.76|4159.16|4159.26|4158.66|64
1620698610000|2021-05-11 02:03:30|4159.51|4158.91|4159.51|4158.91|4159.76|4159.16|4159.51|4158.91|17
1620698620000|2021-05-11 02:03:40|4159.38|4158.78|4159.26|4158.66|4159.38|4158.78|4159.26|4158.66|55
1620698630000|2021-05-11 02:03:50|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.63|4158.03|105
1620698640000|2021-05-11 02:04:00|4158.63|4158.03|4158.51|4157.91|4158.63|4158.03|4158.51|4157.91|124
1620698650000|2021-05-11 02:04:10|4158.76|4158.16|4158.76|4158.16|4158.88|4158.28|4158.76|4158.16|74
1620698660000|2021-05-11 02:04:20|4158.51|4157.91|4158.26|4157.66|4158.51|4157.91|4158.26|4157.66|51
1620698670000|2021-05-11 02:04:30|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|143
1620698680000|2021-05-11 02:04:40|||||||||66
1620698690000|2021-05-11 02:04:50|4157.26|4156.66|4157.01|4156.41|4157.51|4156.91|4156.51|4155.91|686
1620698700000|2021-05-11 02:05:00|4157.26|4156.66|4157.01|4156.41|4157.51|4156.91|4157.01|4156.41|321
1620698710000|2021-05-11 02:05:10|4157.13|4156.53|4157.76|4157.16|4157.76|4157.16|4157.01|4156.41|154
1620698720000|2021-05-11 02:05:20|4157.51|4156.91|4157.76|4157.16|4158.01|4157.41|4157.51|4156.91|76
1620698730000|2021-05-11 02:05:30|4158.01|4157.41|4157.51|4156.91|4158.01|4157.41|4157.51|4156.91|55
1620698740000|2021-05-11 02:05:40|4157.63|4157.03|4157.51|4156.91|4157.63|4157.03|4157.26|4156.66|150
1620698750000|2021-05-11 02:05:50|4157.38|4156.78|4157.26|4156.66|4157.51|4156.91|4157.26|4156.66|141
1620698760000|2021-05-11 02:06:00|4157.38|4156.78|4157.26|4156.66|4157.51|4156.91|4156.26|4155.66|342
1620698770000|2021-05-11 02:06:10|4157.51|4156.91|4156.76|4156.16|4157.51|4156.91|4156.63|4156.03|145
1620698780000|2021-05-11 02:06:20|4156.63|4156.03|4157.01|4156.41|4157.01|4156.41|4156.63|4156.03|70
1620698790000|2021-05-11 02:06:30|4156.76|4156.16|4156.51|4155.91|4157.01|4156.41|4156.01|4155.41|199
1620698800000|2021-05-11 02:06:40|4156.76|4156.16|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|145
1620698810000|2021-05-11 02:06:50|4156.26|4155.66|4156.26|4155.66|4156.63|4156.03|4156.01|4155.41|102
1620698820000|2021-05-11 02:07:00|4156.38|4155.78|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|98
1620698830000|2021-05-11 02:07:10|4156.26|4155.66|4156.38|4155.78|4156.51|4155.91|4156.01|4155.41|303
1620698840000|2021-05-11 02:07:20|4156.26|4155.66|4156.63|4156.03|4156.76|4156.16|4156.26|4155.66|49
1620698850000|2021-05-11 02:07:30|4156.76|4156.16|4157.51|4156.91|4157.51|4156.91|4156.76|4156.16|89
1620698860000|2021-05-11 02:07:40|4157.38|4156.78|4157.76|4157.16|4158.01|4157.41|4157.38|4156.78|131
1620698870000|2021-05-11 02:07:50|4157.51|4156.91|4158.01|4157.41|4158.01|4157.41|4157.51|4156.91|70
1620698880000|2021-05-11 02:08:00|4158.13|4157.53|4158.26|4157.66|4158.51|4157.91|4158.01|4157.41|69
1620698890000|2021-05-11 02:08:10|4158.38|4157.78|4158.76|4158.16|4158.88|4158.28|4158.26|4157.66|51
1620698900000|2021-05-11 02:08:20|4158.88|4158.28|4158.63|4158.03|4159.01|4158.41|4158.51|4157.91|52
1620698910000|2021-05-11 02:08:30|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|28
1620698920000|2021-05-11 02:08:40|4158.51|4157.91|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|12
1620698930000|2021-05-11 02:08:50|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|56
1620698940000|2021-05-11 02:09:00|4158.88|4158.28|4158.76|4158.16|4158.88|4158.28|4158.51|4157.91|42
1620698950000|2021-05-11 02:09:10|4158.63|4158.03|4159.01|4158.41|4159.01|4158.41|4158.63|4158.03|17
1620698960000|2021-05-11 02:09:20|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.88|4158.28|42
1620698970000|2021-05-11 02:09:30|4159.01|4158.41|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|51
1620698980000|2021-05-11 02:09:40|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.13|4158.53|22
1620698990000|2021-05-11 02:09:50|4159.38|4158.78|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|33
1620699000000|2021-05-11 02:10:00|4159.38|4158.78|4159.01|4158.41|4159.51|4158.91|4159.01|4158.41|63
1620699010000|2021-05-11 02:10:10|4159.26|4158.66|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|42
1620699020000|2021-05-11 02:10:20|4159.13|4158.53|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|19
1620699030000|2021-05-11 02:10:30|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|46
1620699040000|2021-05-11 02:10:40|4158.63|4158.03|4159.26|4158.66|4159.26|4158.66|4158.51|4157.91|49
1620699050000|2021-05-11 02:10:50|4159.13|4158.53|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|10
1620699060000|2021-05-11 02:11:00|4159.26|4158.66|4159.51|4158.91|4159.51|4158.91|4159.01|4158.41|56
1620699070000|2021-05-11 02:11:10|4159.38|4158.78|4159.76|4159.16|4159.76|4159.16|4159.38|4158.78|80
1620699080000|2021-05-11 02:11:20|4159.88|4159.28|4160.01|4159.41|4160.01|4159.41|4159.76|4159.16|40
1620699090000|2021-05-11 02:11:30|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|26
1620699100000|2021-05-11 02:11:40|4159.88|4159.28|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|55
1620699110000|2021-05-11 02:11:50|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|51
1620699120000|2021-05-11 02:12:00|4159.38|4158.78|4159.51|4158.91|4159.51|4158.91|4159.01|4158.41|87
1620699130000|2021-05-11 02:12:10|4159.38|4158.78|4159.76|4159.16|4159.76|4159.16|4159.38|4158.78|25
1620699140000|2021-05-11 02:12:20|4159.63|4159.03|4159.51|4158.91|4159.76|4159.16|4159.51|4158.91|14
1620699150000|2021-05-11 02:12:30|4159.38|4158.78|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|33
1620699160000|2021-05-11 02:12:40|4159.51|4158.91|4159.01|4158.41|4159.51|4158.91|4159.01|4158.41|82
1620699170000|2021-05-11 02:12:50|||||||||3
1620699180000|2021-05-11 02:13:00|4158.88|4158.28|4158.01|4157.41|4159.01|4158.41|4158.01|4157.41|117
1620699190000|2021-05-11 02:13:10|4157.88|4157.28|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|51
1620699200000|2021-05-11 02:13:20|4157.88|4157.28|4158.26|4157.66|4158.51|4157.91|4157.76|4157.16|37
1620699210000|2021-05-11 02:13:30|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|22
1620699220000|2021-05-11 02:13:40|4157.88|4157.28|4158.01|4157.41|4158.26|4157.66|4157.88|4157.28|24
1620699230000|2021-05-11 02:13:50|4157.88|4157.28|4158.01|4157.41|4158.13|4157.53|4157.76|4157.16|20
1620699240000|2021-05-11 02:14:00|4157.88|4157.28|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|39
1620699250000|2021-05-11 02:14:10|4158.76|4158.16|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|48
1620699260000|2021-05-11 02:14:20|4158.38|4157.78|4158.51|4157.91|4158.51|4157.91|4158.38|4157.78|15
1620699270000|2021-05-11 02:14:30|4158.76|4158.16|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|19
1620699280000|2021-05-11 02:14:40|4158.63|4158.03|4158.38|4157.78|4158.63|4158.03|4158.26|4157.66|13
1620699290000|2021-05-11 02:14:50|4158.26|4157.66|4158.26|4157.66|4158.51|4157.91|4158.26|4157.66|20
1620699300000|2021-05-11 02:15:00|4158.38|4157.78|4157.51|4156.91|4158.51|4157.91|4157.51|4156.91|99
1620699310000|2021-05-11 02:15:10|4157.38|4156.78|4157.76|4157.16|4157.76|4157.16|4157.26|4156.66|59
1620699320000|2021-05-11 02:15:20|4157.63|4157.03|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|27
1620699330000|2021-05-11 02:15:30|4157.63|4157.03|4158.01|4157.41|4158.01|4157.41|4157.63|4157.03|27
1620699340000|2021-05-11 02:15:40|4158.26|4157.66|4158.51|4157.91|4158.51|4157.91|4158.26|4157.66|13
1620699350000|2021-05-11 02:15:50|4158.63|4158.03|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|21
1620699360000|2021-05-11 02:16:00|4158.38|4157.78|4158.76|4158.16|4158.76|4158.16|4158.38|4157.78|37
1620699370000|2021-05-11 02:16:10|4159.01|4158.41|4159.26|4158.66|4159.51|4158.91|4159.01|4158.41|72
1620699380000|2021-05-11 02:16:20|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|27
1620699390000|2021-05-11 02:16:30|4159.01|4158.41|4159.51|4158.91|4159.51|4158.91|4159.01|4158.41|35
1620699400000|2021-05-11 02:16:40|4159.26|4158.66|4159.01|4158.41|4159.51|4158.91|4159.01|4158.41|34
1620699410000|2021-05-11 02:16:50|4159.13|4158.53|4159.63|4159.03|4159.63|4159.03|4159.13|4158.53|11
1620699420000|2021-05-11 02:17:00|4159.51|4158.91|4159.01|4158.41|4159.51|4158.91|4159.01|4158.41|50
1620699430000|2021-05-11 02:17:10|4158.88|4158.28|4159.01|4158.41|4159.26|4158.66|4158.88|4158.28|26
1620699440000|2021-05-11 02:17:20|4158.76|4158.16|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|19
1620699450000|2021-05-11 02:17:30|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|25
1620699460000|2021-05-11 02:17:40|4159.51|4158.91|4159.26|4158.66|4159.51|4158.91|4159.01|4158.41|29
1620699470000|2021-05-11 02:17:50|||||||||12
1620699480000|2021-05-11 02:18:00|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.26|4158.66|13
1620699490000|2021-05-11 02:18:10|4159.76|4159.16|4159.51|4158.91|4159.76|4159.16|4159.51|4158.91|20
1620699500000|2021-05-11 02:18:20|4159.63|4159.03|4159.76|4159.16|4159.76|4159.16|4159.63|4159.03|74
1620699510000|2021-05-11 02:18:30|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|33
1620699520000|2021-05-11 02:18:40|4159.63|4159.03|4159.51|4158.91|4159.76|4159.16|4159.51|4158.91|17
1620699530000|2021-05-11 02:18:50|4159.26|4158.66|4159.51|4158.91|4159.51|4158.91|4159.01|4158.41|56
1620699540000|2021-05-11 02:19:00|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|4159.51|4158.91|29
1620699550000|2021-05-11 02:19:10|4159.88|4159.28|4160.26|4159.66|4160.26|4159.66|4159.88|4159.28|60
1620699560000|2021-05-11 02:19:20|4160.13|4159.53|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|57
1620699570000|2021-05-11 02:19:30|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4160.01|4159.41|47
1620699580000|2021-05-11 02:19:40|4160.38|4159.78|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|27
1620699590000|2021-05-11 02:19:50|4160.38|4159.78|4161.13|4160.53|4161.26|4160.66|4160.26|4159.66|200
1620699600000|2021-05-11 02:20:00|4161.01|4160.41|4161.76|4161.16|4162.01|4161.41|4161.01|4160.41|279
1620699610000|2021-05-11 02:20:10|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|60
1620699620000|2021-05-11 02:20:20|4161.88|4161.28|4161.76|4161.16|4161.88|4161.28|4161.76|4161.16|94
1620699630000|2021-05-11 02:20:30|4161.63|4161.03|4161.01|4160.41|4161.63|4161.03|4161.01|4160.41|67
1620699640000|2021-05-11 02:20:40|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|15
1620699650000|2021-05-11 02:20:50|4161.01|4160.41|4160.76|4160.16|4161.01|4160.41|4160.76|4160.16|34
1620699660000|2021-05-11 02:21:00|4160.51|4159.91|4160.26|4159.66|4160.63|4160.03|4160.26|4159.66|51
1620699670000|2021-05-11 02:21:10|4160.13|4159.53|4160.26|4159.66|4160.26|4159.66|4160.13|4159.53|23
1620699680000|2021-05-11 02:21:20|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|33
1620699690000|2021-05-11 02:21:30|4160.38|4159.78|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|11
1620699700000|2021-05-11 02:21:40|4160.51|4159.91|4160.51|4159.91|4160.51|4159.91|4160.38|4159.78|16
1620699710000|2021-05-11 02:21:50|4160.63|4160.03|4160.51|4159.91|4160.63|4160.03|4160.51|4159.91|25
1620699720000|2021-05-11 02:22:00|4160.38|4159.78|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|16
1620699730000|2021-05-11 02:22:10|4160.76|4160.16|4160.51|4159.91|4160.76|4160.16|4160.51|4159.91|8
1620699740000|2021-05-11 02:22:20|4160.63|4160.03|4160.76|4160.16|4160.76|4160.16|4160.51|4159.91|28
1620699750000|2021-05-11 02:22:30|4160.63|4160.03|4160.51|4159.91|4160.76|4160.16|4160.51|4159.91|23
1620699760000|2021-05-11 02:22:40|4160.63|4160.03|4160.26|4159.66|4160.76|4160.16|4160.01|4159.41|48
1620699770000|2021-05-11 02:22:50|4160.01|4159.41|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|41
1620699780000|2021-05-11 02:23:00|4159.88|4159.28|4160.01|4159.41|4160.01|4159.41|4159.76|4159.16|42
1620699790000|2021-05-11 02:23:10|4160.13|4159.53|4160.01|4159.41|4160.13|4159.53|4159.88|4159.28|12
1620699800000|2021-05-11 02:23:20|4159.88|4159.28|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|13
1620699810000|2021-05-11 02:23:30|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|7
1620699820000|2021-05-11 02:23:40|4159.76|4159.16|4160.01|4159.41|4160.01|4159.41|4159.76|4159.16|29
1620699830000|2021-05-11 02:23:50|4159.88|4159.28|4159.63|4159.03|4159.88|4159.28|4159.63|4159.03|8
1620699840000|2021-05-11 02:24:00|4159.76|4159.16|4160.01|4159.41|4160.01|4159.41|4159.63|4159.03|11
1620699850000|2021-05-11 02:24:10|4160.13|4159.53|4160.26|4159.66|4160.26|4159.66|4160.13|4159.53|25
1620699860000|2021-05-11 02:24:20|4160.13|4159.53|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|18
1620699870000|2021-05-11 02:24:30|4160.13|4159.53|4160.51|4159.91|4160.51|4159.91|4160.13|4159.53|13
1620699880000|2021-05-11 02:24:40|4160.38|4159.78|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|20
1620699890000|2021-05-11 02:24:50|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.51|4159.91|21
1620699900000|2021-05-11 02:25:00|4160.51|4159.91|4161.51|4160.91|4161.76|4161.16|4160.51|4159.91|342
1620699910000|2021-05-11 02:25:10|4161.38|4160.78|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|132
1620699920000|2021-05-11 02:25:20|||||||||2
1620699930000|2021-05-11 02:25:30|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|8
1620699940000|2021-05-11 02:25:40|4161.63|4161.03|4162.01|4161.41|4162.01|4161.41|4161.63|4161.03|50
1620699950000|2021-05-11 02:25:50|||||||||30
1620699960000|2021-05-11 02:26:00|4161.76|4161.16|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|43
1620699970000|2021-05-11 02:26:10|||||||||10
1620699980000|2021-05-11 02:26:20|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|49
1620699990000|2021-05-11 02:26:30|4161.26|4160.66|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|22
1620700000000|2021-05-11 02:26:40|4161.26|4160.66|4161.38|4160.78|4161.51|4160.91|4161.26|4160.66|21
1620700010000|2021-05-11 02:26:50|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|10
1620700020000|2021-05-11 02:27:00|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|30
1620700030000|2021-05-11 02:27:10|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|12
1620700040000|2021-05-11 02:27:20|4161.63|4161.03|4161.63|4161.03|4161.76|4161.16|4161.51|4160.91|17
1620700050000|2021-05-11 02:27:30|4161.76|4161.16|4161.88|4161.28|4162.01|4161.41|4161.76|4161.16|23
1620700060000|2021-05-11 02:27:40|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|0
1620700070000|2021-05-11 02:27:50|4161.63|4161.03|4161.26|4160.66|4161.63|4161.03|4161.26|4160.66|83
1620700080000|2021-05-11 02:28:00|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|27
1620700090000|2021-05-11 02:28:10|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|13
1620700100000|2021-05-11 02:28:20|4160.76|4160.16|4161.01|4160.41|4161.26|4160.66|4160.76|4160.16|47
1620700110000|2021-05-11 02:28:30|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|8
1620700120000|2021-05-11 02:28:40|4161.13|4160.53|4160.76|4160.16|4161.26|4160.66|4160.76|4160.16|25
1620700130000|2021-05-11 02:28:50|4160.88|4160.28|4160.76|4160.16|4160.88|4160.28|4160.76|4160.16|3
1620700140000|2021-05-11 02:29:00|4160.51|4159.91|4161.01|4160.41|4161.26|4160.66|4160.51|4159.91|51
1620700150000|2021-05-11 02:29:10|4160.88|4160.28|4160.88|4160.28|4160.88|4160.28|4160.88|4160.28|25
1620700160000|2021-05-11 02:29:20|4160.76|4160.16|4161.01|4160.41|4161.01|4160.41|4160.76|4160.16|7
1620700170000|2021-05-11 02:29:30|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|8
1620700180000|2021-05-11 02:29:40|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|20
1620700190000|2021-05-11 02:29:50|4161.13|4160.53|4161.51|4160.91|4161.51|4160.91|4161.01|4160.41|53
1620700200000|2021-05-11 02:30:00|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|27
1620700210000|2021-05-11 02:30:10|4161.88|4161.28|4162.01|4161.41|4162.51|4161.91|4161.88|4161.28|527
1620700220000|2021-05-11 02:30:20|4161.76|4161.16|4162.01|4161.41|4162.26|4161.66|4161.76|4161.16|81
1620700230000|2021-05-11 02:30:30|4161.88|4161.28|4161.76|4161.16|4162.01|4161.41|4161.51|4160.91|43
1620700240000|2021-05-11 02:30:40|4161.51|4160.91|4162.01|4161.41|4162.01|4161.41|4161.51|4160.91|30
1620700250000|2021-05-11 02:30:50|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|43
1620700260000|2021-05-11 02:31:00|4161.76|4161.16|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|26
1620700270000|2021-05-11 02:31:10|4161.88|4161.28|4161.26|4160.66|4161.88|4161.28|4161.26|4160.66|46
1620700280000|2021-05-11 02:31:20|4161.01|4160.41|4160.88|4160.28|4161.01|4160.41|4160.88|4160.28|31
1620700290000|2021-05-11 02:31:30|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4160.76|4160.16|19
1620700300000|2021-05-11 02:31:40|4161.51|4160.91|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|11
1620700310000|2021-05-11 02:31:50|4161.13|4160.53|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|24
1620700320000|2021-05-11 02:32:00|4161.13|4160.53|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|46
1620700330000|2021-05-11 02:32:10|4160.76|4160.16|4161.51|4160.91|4161.51|4160.91|4160.76|4160.16|82
1620700340000|2021-05-11 02:32:20|4161.63|4161.03|4161.51|4160.91|4161.76|4161.16|4161.38|4160.78|30
1620700350000|2021-05-11 02:32:30|4161.63|4161.03|4161.63|4161.03|4162.01|4161.41|4161.51|4160.91|43
1620700360000|2021-05-11 02:32:40|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|24
1620700370000|2021-05-11 02:32:50|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|17
1620700380000|2021-05-11 02:33:00|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.63|4161.03|11
1620700390000|2021-05-11 02:33:10|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|46
1620700400000|2021-05-11 02:33:20|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|26
1620700410000|2021-05-11 02:33:30|4161.88|4161.28|4162.01|4161.41|4162.26|4161.66|4161.76|4161.16|28
1620700420000|2021-05-11 02:33:40|4162.26|4161.66|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|35
1620700430000|2021-05-11 02:33:50|4161.76|4161.16|4162.26|4161.66|4162.26|4161.66|4161.76|4161.16|105
1620700440000|2021-05-11 02:34:00|4162.01|4161.41|4161.88|4161.28|4162.01|4161.41|4161.63|4161.03|93
1620700450000|2021-05-11 02:34:10|4162.01|4161.41|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|33
1620700460000|2021-05-11 02:34:20|4162.76|4162.16|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|34
1620700470000|2021-05-11 02:34:30|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|20
1620700480000|2021-05-11 02:34:40|4162.26|4161.66|4162.51|4161.91|4162.63|4162.03|4162.26|4161.66|29
1620700500000|2021-05-11 02:35:00|4162.26|4161.66|4162.38|4161.78|4162.38|4161.78|4162.26|4161.66|36
1620700510000|2021-05-11 02:35:10|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|12
1620700520000|2021-05-11 02:35:20|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|62
1620700530000|2021-05-11 02:35:30|4161.88|4161.28|4161.88|4161.28|4161.88|4161.28|4161.88|4161.28|12
1620700540000|2021-05-11 02:35:40|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|22
1620700550000|2021-05-11 02:35:50|4162.13|4161.53|4162.51|4161.91|4162.51|4161.91|4162.13|4161.53|18
1620700560000|2021-05-11 02:36:00|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|189
1620700570000|2021-05-11 02:36:10|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|24
1620700580000|2021-05-11 02:36:20|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|16
1620700590000|2021-05-11 02:36:30|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|13
1620700600000|2021-05-11 02:36:40|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|32
1620700610000|2021-05-11 02:36:50|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|11
1620700620000|2021-05-11 02:37:00|4162.76|4162.16|4163.13|4162.53|4163.13|4162.53|4162.76|4162.16|88
1620700630000|2021-05-11 02:37:10|4163.26|4162.66|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|99
1620700640000|2021-05-11 02:37:20|4163.51|4162.91|4163.26|4162.66|4163.76|4163.16|4163.26|4162.66|87
1620700650000|2021-05-11 02:37:30|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|17
1620700660000|2021-05-11 02:37:40|4163.38|4162.78|4164.01|4163.41|4164.01|4163.41|4163.26|4162.66|89
1620700670000|2021-05-11 02:37:50|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.88|4163.28|20
1620700680000|2021-05-11 02:38:00|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|37
1620700690000|2021-05-11 02:38:10|4163.76|4163.16|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|56
1620700700000|2021-05-11 02:38:20|4163.88|4163.28|4163.76|4163.16|4163.88|4163.28|4163.76|4163.16|4
1620700710000|2021-05-11 02:38:30|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|27
1620700720000|2021-05-11 02:38:40|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|23
1620700730000|2021-05-11 02:38:50|4164.01|4163.41|4164.51|4163.91|4164.51|4163.91|4164.01|4163.41|199
1620700740000|2021-05-11 02:39:00|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|132
1620700750000|2021-05-11 02:39:10|4164.51|4163.91|4164.51|4163.91|4164.51|4163.91|4164.51|4163.91|107
1620700760000|2021-05-11 02:39:20|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|26
1620700770000|2021-05-11 02:39:30|||||||||6
1620700780000|2021-05-11 02:39:40|4164.38|4163.78|4164.51|4163.91|4164.51|4163.91|4164.38|4163.78|48
1620700790000|2021-05-11 02:39:50|||||||||5
1620700800000|2021-05-11 02:40:00|4164.63|4164.03|4165.26|4164.66|4165.26|4164.66|4164.63|4164.03|134
1620700810000|2021-05-11 02:40:10|4164.76|4164.16|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|148
1620700820000|2021-05-11 02:40:20|4164.88|4164.28|4164.76|4164.16|4164.88|4164.28|4164.76|4164.16|38
1620700830000|2021-05-11 02:40:30|4165.01|4164.41|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|108
1620700840000|2021-05-11 02:40:40|4164.63|4164.03|4164.76|4164.16|4164.76|4164.16|4164.51|4163.91|20
1620700850000|2021-05-11 02:40:50|4164.88|4164.28|4164.76|4164.16|4164.88|4164.28|4164.76|4164.16|78
1620700860000|2021-05-11 02:41:00|4164.88|4164.28|4164.26|4163.66|4164.88|4164.28|4164.26|4163.66|72
1620700870000|2021-05-11 02:41:10|4164.13|4163.53|4164.51|4163.91|4164.51|4163.91|4164.13|4163.53|21
1620700880000|2021-05-11 02:41:20|4164.63|4164.03|4164.51|4163.91|4164.63|4164.03|4164.51|4163.91|14
1620700890000|2021-05-11 02:41:30|||||||||3
1620700900000|2021-05-11 02:41:40|||||||||28
1620700910000|2021-05-11 02:41:50|4164.76|4164.16|4164.51|4163.91|4164.76|4164.16|4164.51|4163.91|11
1620700920000|2021-05-11 02:42:00|4164.63|4164.03|4164.51|4163.91|4164.76|4164.16|4164.51|4163.91|99
1620700930000|2021-05-11 02:42:10|||||||||14
1620700940000|2021-05-11 02:42:20|4164.26|4163.66|4164.26|4163.66|4164.51|4163.91|4164.26|4163.66|21
1620700950000|2021-05-11 02:42:30|4164.01|4163.41|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|25
1620700960000|2021-05-11 02:42:40|4164.38|4163.78|4164.26|4163.66|4164.51|4163.91|4164.13|4163.53|94
1620700970000|2021-05-11 02:42:50|4164.13|4163.53|4163.76|4163.16|4164.26|4163.66|4163.76|4163.16|53
1620700980000|2021-05-11 02:43:00|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|52
1620700990000|2021-05-11 02:43:10|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|42
1620701000000|2021-05-11 02:43:20|4163.26|4162.66|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|16
1620701010000|2021-05-11 02:43:30|4163.13|4162.53|4162.51|4161.91|4163.13|4162.53|4162.51|4161.91|138
1620701020000|2021-05-11 02:43:40|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.38|4161.78|71
1620701030000|2021-05-11 02:43:50|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.63|4162.03|43
1620701040000|2021-05-11 02:44:00|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|65
1620701050000|2021-05-11 02:44:10|4163.26|4162.66|4164.01|4163.41|4164.01|4163.41|4163.26|4162.66|88
1620701060000|2021-05-11 02:44:20|4164.13|4163.53|4163.76|4163.16|4164.13|4163.53|4163.76|4163.16|27
1620701070000|2021-05-11 02:44:30|4163.63|4163.03|4163.51|4162.91|4163.63|4163.03|4163.51|4162.91|7
1620701080000|2021-05-11 02:44:40|4163.63|4163.03|4163.51|4162.91|4163.76|4163.16|4163.26|4162.66|33
1620701090000|2021-05-11 02:44:50|4163.38|4162.78|4163.01|4162.41|4163.38|4162.78|4163.01|4162.41|23
1620701100000|2021-05-11 02:45:00|4163.26|4162.66|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|33
1620701110000|2021-05-11 02:45:10|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4162.76|4162.16|25
1620701120000|2021-05-11 02:45:20|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|44
1620701130000|2021-05-11 02:45:30|4163.13|4162.53|4163.01|4162.41|4163.13|4162.53|4163.01|4162.41|27
1620701140000|2021-05-11 02:45:40|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|42
1620701150000|2021-05-11 02:45:50|||||||||35
1620701160000|2021-05-11 02:46:00|4163.13|4162.53|4162.76|4162.16|4163.26|4162.66|4162.76|4162.16|37
1620701170000|2021-05-11 02:46:10|4163.01|4162.41|4163.01|4162.41|4163.13|4162.53|4163.01|4162.41|30
1620701180000|2021-05-11 02:46:20|4162.88|4162.28|4163.26|4162.66|4163.26|4162.66|4162.88|4162.28|28
1620701190000|2021-05-11 02:46:30|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|13
1620701200000|2021-05-11 02:46:40|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|2
1620701210000|2021-05-11 02:46:50|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4162.76|4162.16|25
1620701220000|2021-05-11 02:47:00|4163.13|4162.53|4163.26|4162.66|4163.51|4162.91|4163.01|4162.41|56
1620701230000|2021-05-11 02:47:10|4163.13|4162.53|4162.76|4162.16|4163.26|4162.66|4162.76|4162.16|26
1620701240000|2021-05-11 02:47:20|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|12
1620701250000|2021-05-11 02:47:30|4162.88|4162.28|4163.01|4162.41|4163.26|4162.66|4162.88|4162.28|20
1620701260000|2021-05-11 02:47:40|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|7
1620701270000|2021-05-11 02:47:50|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|20
1620701280000|2021-05-11 02:48:00|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|42
1620701290000|2021-05-11 02:48:10|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|16
1620701300000|2021-05-11 02:48:20|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|15
1620701310000|2021-05-11 02:48:30|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|7
1620701320000|2021-05-11 02:48:40|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.13|4162.53|7
1620701330000|2021-05-11 02:48:50|4163.13|4162.53|4163.13|4162.53|4163.26|4162.66|4162.76|4162.16|31
1620701340000|2021-05-11 02:49:00|4163.01|4162.41|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|28
1620701350000|2021-05-11 02:49:10|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|22
1620701360000|2021-05-11 02:49:20|4162.76|4162.16|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|7
1620701380000|2021-05-11 02:49:40|4162.63|4162.03|4162.51|4161.91|4162.63|4162.03|4162.51|4161.91|35
1620701390000|2021-05-11 02:49:50|4162.26|4161.66|4161.76|4161.16|4162.26|4161.66|4161.76|4161.16|102
1620701400000|2021-05-11 02:50:00|4161.88|4161.28|4162.13|4161.53|4162.26|4161.66|4161.76|4161.16|52
1620701410000|2021-05-11 02:50:10|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.13|4161.53|28
1620701420000|2021-05-11 02:50:20|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|14
1620701430000|2021-05-11 02:50:30|||||||||12
1620701440000|2021-05-11 02:50:40|4162.63|4162.03|4162.76|4162.16|4163.01|4162.41|4162.63|4162.03|41
1620701450000|2021-05-11 02:50:50|4162.88|4162.28|4162.51|4161.91|4163.01|4162.41|4162.51|4161.91|24
1620701460000|2021-05-11 02:51:00|4162.76|4162.16|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|30
1620701470000|2021-05-11 02:51:10|4162.51|4161.91|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|30
1620701480000|2021-05-11 02:51:20|4162.51|4161.91|4162.01|4161.41|4162.63|4162.03|4162.01|4161.41|26
1620701490000|2021-05-11 02:51:30|4162.26|4161.66|4162.26|4161.66|4162.38|4161.78|4162.26|4161.66|20
1620701500000|2021-05-11 02:51:40|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|9
1620701510000|2021-05-11 02:51:50|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|18
1620701520000|2021-05-11 02:52:00|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|39
1620701530000|2021-05-11 02:52:10|4162.13|4161.53|4161.76|4161.16|4162.26|4161.66|4161.76|4161.16|33
1620701540000|2021-05-11 02:52:20|4161.51|4160.91|4161.63|4161.03|4161.76|4161.16|4161.26|4160.66|53
1620701550000|2021-05-11 02:52:30|4161.51|4160.91|4161.26|4160.66|4161.63|4161.03|4161.26|4160.66|35
1620701560000|2021-05-11 02:52:40|4161.01|4160.41|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|33
1620701570000|2021-05-11 02:52:50|4161.01|4160.41|4160.76|4160.16|4161.01|4160.41|4160.63|4160.03|56
1620701580000|2021-05-11 02:53:00|4161.01|4160.41|4160.76|4160.16|4161.01|4160.41|4160.63|4160.03|81
1620701590000|2021-05-11 02:53:10|4160.63|4160.03|4160.76|4160.16|4160.76|4160.16|4160.51|4159.91|61
1620701600000|2021-05-11 02:53:20|4160.63|4160.03|4160.51|4159.91|4160.63|4160.03|4160.26|4159.66|33
1620701610000|2021-05-11 02:53:30|4160.38|4159.78|4160.26|4159.66|4160.38|4159.78|4160.26|4159.66|2
1620701620000|2021-05-11 02:53:40|4159.76|4159.16|4160.01|4159.41|4160.26|4159.66|4159.76|4159.16|190
1620701630000|2021-05-11 02:53:50|4160.13|4159.53|4160.01|4159.41|4160.26|4159.66|4160.01|4159.41|22
1620701640000|2021-05-11 02:54:00|4160.26|4159.66|4160.01|4159.41|4160.26|4159.66|4160.01|4159.41|15
1620701650000|2021-05-11 02:54:10|4160.13|4159.53|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|39
1620701660000|2021-05-11 02:54:20|4160.01|4159.41|4160.01|4159.41|4160.26|4159.66|4159.76|4159.16|42
1620701670000|2021-05-11 02:54:30|4160.13|4159.53|4159.76|4159.16|4160.26|4159.66|4159.76|4159.16|28
1620701680000|2021-05-11 02:54:40|||||||||12
1620701690000|2021-05-11 02:54:50|4159.63|4159.03|4159.88|4159.28|4160.01|4159.41|4159.63|4159.03|86
1620701700000|2021-05-11 02:55:00|4160.01|4159.41|4160.76|4160.16|4160.76|4160.16|4160.01|4159.41|74
1620701710000|2021-05-11 02:55:10|4160.88|4160.28|4160.76|4160.16|4161.01|4160.41|4160.76|4160.16|40
1620701720000|2021-05-11 02:55:20|4160.88|4160.28|4160.76|4160.16|4161.01|4160.41|4160.76|4160.16|21
1620701730000|2021-05-11 02:55:30|||||||||3
1620701740000|2021-05-11 02:55:40|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|37
1620701750000|2021-05-11 02:55:50|4160.01|4159.41|4160.01|4159.41|4160.01|4159.41|4160.01|4159.41|40
1620701780000|2021-05-11 02:56:20|4160.26|4159.66|4160.38|4159.78|4160.51|4159.91|4160.26|4159.66|53
1620701790000|2021-05-11 02:56:30|4160.26|4159.66|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|31
1620701800000|2021-05-11 02:56:40|4160.38|4159.78|4160.13|4159.53|4160.38|4159.78|4160.01|4159.41|26
1620701810000|2021-05-11 02:56:50|4160.26|4159.66|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|24
1620701820000|2021-05-11 02:57:00|4160.38|4159.78|4160.63|4160.03|4160.76|4160.16|4160.26|4159.66|25
1620701830000|2021-05-11 02:57:10|4160.76|4160.16|4161.01|4160.41|4161.01|4160.41|4160.76|4160.16|16
1620701840000|2021-05-11 02:57:20|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|17
1620701850000|2021-05-11 02:57:30|4161.13|4160.53|4161.51|4160.91|4161.51|4160.91|4161.01|4160.41|15
1620701860000|2021-05-11 02:57:40|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|77
1620701870000|2021-05-11 02:57:50|4161.63|4161.03|4161.76|4161.16|4162.01|4161.41|4161.63|4161.03|30
1620701880000|2021-05-11 02:58:00|4161.88|4161.28|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|28
1620701890000|2021-05-11 02:58:10|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|20
1620701900000|2021-05-11 02:58:20|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.88|4161.28|4
1620701910000|2021-05-11 02:58:30|||||||||12
1620701930000|2021-05-11 02:58:50|4161.76|4161.16|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|56
1620701940000|2021-05-11 02:59:00|4161.76|4161.16|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|17
1620701960000|2021-05-11 02:59:20|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|17
1620701970000|2021-05-11 02:59:30|4162.13|4161.53|4162.26|4161.66|4162.26|4161.66|4162.13|4161.53|0
1620701980000|2021-05-11 02:59:40|4162.01|4161.41|4162.51|4161.91|4162.51|4161.91|4162.01|4161.41|53
1620701990000|2021-05-11 02:59:50|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|14
1620702000000|2021-05-11 03:00:00|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|136
1620702010000|2021-05-11 03:00:10|4162.38|4161.78|4162.26|4161.66|4162.38|4161.78|4162.26|4161.66|48
1620702020000|2021-05-11 03:00:20|4162.01|4161.41|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|35
1620702030000|2021-05-11 03:00:30|4162.13|4161.53|4161.76|4161.16|4162.26|4161.66|4161.76|4161.16|51
1620702040000|2021-05-11 03:00:40|4161.88|4161.28|4161.76|4161.16|4161.88|4161.28|4161.76|4161.16|23
1620702050000|2021-05-11 03:00:50|4161.51|4160.91|4161.76|4161.16|4161.76|4161.16|4161.01|4160.41|54
1620702060000|2021-05-11 03:01:00|4161.88|4161.28|4161.76|4161.16|4161.88|4161.28|4161.76|4161.16|48
1620702070000|2021-05-11 03:01:10|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|24
1620702080000|2021-05-11 03:01:20|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.63|4161.03|30
1620702090000|2021-05-11 03:01:30|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|14
1620702100000|2021-05-11 03:01:40|4161.88|4161.28|4161.51|4160.91|4162.01|4161.41|4161.51|4160.91|45
1620702110000|2021-05-11 03:01:50|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|3
1620702120000|2021-05-11 03:02:00|4162.01|4161.41|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|23
1620702130000|2021-05-11 03:02:10|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|14
1620702140000|2021-05-11 03:02:20|||||||||11
1620702150000|2021-05-11 03:02:30|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.01|4161.41|50
1620702160000|2021-05-11 03:02:40|4162.38|4161.78|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|22
1620702170000|2021-05-11 03:02:50|||||||||1
1620702180000|2021-05-11 03:03:00|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.38|4161.78|37
1620702190000|2021-05-11 03:03:10|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|22
1620702200000|2021-05-11 03:03:20|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|20
1620702210000|2021-05-11 03:03:30|4161.88|4161.28|4161.88|4161.28|4162.01|4161.41|4161.76|4161.16|36
1620702220000|2021-05-11 03:03:40|4161.76|4161.16|4161.51|4160.91|4161.88|4161.28|4161.51|4160.91|23
1620702230000|2021-05-11 03:03:50|4161.63|4161.03|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|17
1620702240000|2021-05-11 03:04:00|4161.63|4161.03|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|19
1620702250000|2021-05-11 03:04:10|4161.26|4160.66|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|33
1620702260000|2021-05-11 03:04:20|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|19
1620702270000|2021-05-11 03:04:30|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|31
1620702280000|2021-05-11 03:04:40|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|25
1620702290000|2021-05-11 03:04:50|4162.13|4161.53|4162.01|4161.41|4162.13|4161.53|4162.01|4161.41|25
1620702300000|2021-05-11 03:05:00|4162.13|4161.53|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|30
1620702310000|2021-05-11 03:05:10|4162.01|4161.41|4161.51|4160.91|4162.01|4161.41|4161.38|4160.78|33
1620702320000|2021-05-11 03:05:20|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|20
1620702330000|2021-05-11 03:05:30|4161.01|4160.41|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|57
1620702340000|2021-05-11 03:05:40|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|1
1620702350000|2021-05-11 03:05:50|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|28
1620702360000|2021-05-11 03:06:00|4161.38|4160.78|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|34
1620702370000|2021-05-11 03:06:10|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|24
1620702380000|2021-05-11 03:06:20|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|5
1620702390000|2021-05-11 03:06:30|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|26
1620702400000|2021-05-11 03:06:40|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|28
1620702410000|2021-05-11 03:06:50|4161.63|4161.03|4161.51|4160.91|4161.63|4161.03|4161.51|4160.91|7
1620702420000|2021-05-11 03:07:00|4161.26|4160.66|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|64
1620702430000|2021-05-11 03:07:10|4161.26|4160.66|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|28
1620702440000|2021-05-11 03:07:20|4160.76|4160.16|4160.76|4160.16|4161.01|4160.41|4160.76|4160.16|151
1620702450000|2021-05-11 03:07:30|||||||||13
1620702460000|2021-05-11 03:07:40|4160.88|4160.28|4161.26|4160.66|4161.26|4160.66|4160.88|4160.28|45
1620702470000|2021-05-11 03:07:50|4161.13|4160.53|4161.01|4160.41|4161.13|4160.53|4160.76|4160.16|27
1620702480000|2021-05-11 03:08:00|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|8
1620702490000|2021-05-11 03:08:10|4161.51|4160.91|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|29
1620702500000|2021-05-11 03:08:20|4161.13|4160.53|4161.13|4160.53|4161.26|4160.66|4161.01|4160.41|14
1620702510000|2021-05-11 03:08:30|4161.26|4160.66|4160.76|4160.16|4161.26|4160.66|4160.76|4160.16|15
1620702520000|2021-05-11 03:08:40|4160.88|4160.28|4161.13|4160.53|4161.26|4160.66|4160.88|4160.28|23
1620702530000|2021-05-11 03:08:50|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|19
1620702540000|2021-05-11 03:09:00|4160.76|4160.16|4161.01|4160.41|4161.01|4160.41|4160.76|4160.16|31
1620702550000|2021-05-11 03:09:10|4161.26|4160.66|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|25
1620702560000|2021-05-11 03:09:20|4161.13|4160.53|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|10
1620702570000|2021-05-11 03:09:30|4161.13|4160.53|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|4
1620702580000|2021-05-11 03:09:40|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|23
1620702590000|2021-05-11 03:09:50|4161.38|4160.78|4161.26|4160.66|4161.38|4160.78|4161.26|4160.66|12
1620702600000|2021-05-11 03:10:00|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|34
1620702610000|2021-05-11 03:10:10|||||||||2
1620702620000|2021-05-11 03:10:20|||||||||26
1620702630000|2021-05-11 03:10:30|4161.38|4160.78|4161.01|4160.41|4161.38|4160.78|4161.01|4160.41|61
1620702640000|2021-05-11 03:10:40|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|9
1620702650000|2021-05-11 03:10:50|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|6
1620702660000|2021-05-11 03:11:00|||||||||2
1620702680000|2021-05-11 03:11:20|4161.38|4160.78|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|59
1620702690000|2021-05-11 03:11:30|4161.38|4160.78|4161.26|4160.66|4161.38|4160.78|4161.26|4160.66|17
1620702700000|2021-05-11 03:11:40|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|20
1620702710000|2021-05-11 03:11:50|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.38|4160.78|15
1620702720000|2021-05-11 03:12:00|||||||||28
1620702730000|2021-05-11 03:12:10|||||||||53
1620702740000|2021-05-11 03:12:20|4161.26|4160.66|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|18
1620702750000|2021-05-11 03:12:30|4161.38|4160.78|4161.26|4160.66|4161.38|4160.78|4161.26|4160.66|13
1620702780000|2021-05-11 03:13:00|||||||||7
1620702790000|2021-05-11 03:13:10|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4160.76|4160.16|185
1620702800000|2021-05-11 03:13:20|4160.88|4160.28|4160.76|4160.16|4160.88|4160.28|4160.76|4160.16|92
1620702830000|2021-05-11 03:13:50|||||||||38
1620702840000|2021-05-11 03:14:00|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|34
1620702850000|2021-05-11 03:14:10|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|20
1620702860000|2021-05-11 03:14:20|4161.13|4160.53|4161.13|4160.53|4161.26|4160.66|4161.13|4160.53|4
1620702870000|2021-05-11 03:14:30|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|9
1620702890000|2021-05-11 03:14:50|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|12
1620702900000|2021-05-11 03:15:00|4161.13|4160.53|4160.76|4160.16|4161.13|4160.53|4160.76|4160.16|40
1620702910000|2021-05-11 03:15:10|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4159.76|4159.16|203
1620702920000|2021-05-11 03:15:20|4160.38|4159.78|4160.76|4160.16|4160.76|4160.16|4160.38|4159.78|27
1620702930000|2021-05-11 03:15:30|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|45
1620702940000|2021-05-11 03:15:40|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|10
1620702950000|2021-05-11 03:15:50|||||||||3
1620702960000|2021-05-11 03:16:00|4161.38|4160.78|4161.76|4161.16|4161.76|4161.16|4161.38|4160.78|44
1620702970000|2021-05-11 03:16:10|4162.01|4161.41|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|85
1620702980000|2021-05-11 03:16:20|||||||||4
1620702990000|2021-05-11 03:16:30|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.38|4161.78|14
1620703000000|2021-05-11 03:16:40|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|17
1620703010000|2021-05-11 03:16:50|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|74
1620703020000|2021-05-11 03:17:00|4162.63|4162.03|4162.76|4162.16|4162.88|4162.28|4162.51|4161.91|44
1620703030000|2021-05-11 03:17:10|4162.63|4162.03|4162.63|4162.03|4162.63|4162.03|4162.51|4161.91|7
1620703040000|2021-05-11 03:17:20|4162.51|4161.91|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|21
1620703050000|2021-05-11 03:17:30|4162.88|4162.28|4162.76|4162.16|4162.88|4162.28|4162.76|4162.16|10
1620703070000|2021-05-11 03:17:50|4162.88|4162.28|4162.76|4162.16|4162.88|4162.28|4162.76|4162.16|21
1620703080000|2021-05-11 03:18:00|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.88|4162.28|18
1620703100000|2021-05-11 03:18:20|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|48
1620703110000|2021-05-11 03:18:30|||||||||19
1620703120000|2021-05-11 03:18:40|||||||||25
1620703130000|2021-05-11 03:18:50|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|40
1620703140000|2021-05-11 03:19:00|4162.76|4162.16|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|28
1620703150000|2021-05-11 03:19:10|||||||||5
1620703160000|2021-05-11 03:19:20|4162.63|4162.03|4162.01|4161.41|4162.63|4162.03|4162.01|4161.41|73
1620703170000|2021-05-11 03:19:30|4162.13|4161.53|4161.88|4161.28|4162.26|4161.66|4161.88|4161.28|30
1620703180000|2021-05-11 03:19:40|4161.76|4161.16|4162.26|4161.66|4162.26|4161.66|4161.76|4161.16|46
1620703190000|2021-05-11 03:19:50|4162.13|4161.53|4162.01|4161.41|4162.13|4161.53|4162.01|4161.41|4
1620703200000|2021-05-11 03:20:00|4161.76|4161.16|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|25
1620703210000|2021-05-11 03:20:10|4161.88|4161.28|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|14
1620703220000|2021-05-11 03:20:20|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|44
1620703230000|2021-05-11 03:20:30|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|18
1620703240000|2021-05-11 03:20:40|||||||||2
1620703250000|2021-05-11 03:20:50|4161.63|4161.03|4161.88|4161.28|4162.01|4161.41|4161.63|4161.03|31
1620703260000|2021-05-11 03:21:00|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|12
1620703270000|2021-05-11 03:21:10|4162.26|4161.66|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|17
1620703280000|2021-05-11 03:21:20|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|34
1620703290000|2021-05-11 03:21:30|4162.13|4161.53|4162.26|4161.66|4162.26|4161.66|4162.13|4161.53|6
1620703300000|2021-05-11 03:21:40|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|33
1620703310000|2021-05-11 03:21:50|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|23
1620703320000|2021-05-11 03:22:00|4163.01|4162.41|4163.26|4162.66|4163.51|4162.91|4163.01|4162.41|73
1620703330000|2021-05-11 03:22:10|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|24
1620703350000|2021-05-11 03:22:30|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|21
1620703360000|2021-05-11 03:22:40|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|18
1620703370000|2021-05-11 03:22:50|||||||||3
1620703380000|2021-05-11 03:23:00|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|17
1620703390000|2021-05-11 03:23:10|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.13|4162.53|10
1620703410000|2021-05-11 03:23:30|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|10
1620703420000|2021-05-11 03:23:40|4163.01|4162.41|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|14
1620703430000|2021-05-11 03:23:50|||||||||3
1620703440000|2021-05-11 03:24:00|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|12
1620703450000|2021-05-11 03:24:10|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|32
1620703460000|2021-05-11 03:24:20|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|9
1620703470000|2021-05-11 03:24:30|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|4163.26|4162.66|21
1620703480000|2021-05-11 03:24:40|4163.13|4162.53|4163.01|4162.41|4163.13|4162.53|4163.01|4162.41|25
1620703490000|2021-05-11 03:24:50|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|32
1620703500000|2021-05-11 03:25:00|4162.88|4162.28|4163.01|4162.41|4163.26|4162.66|4162.88|4162.28|24
1620703510000|2021-05-11 03:25:10|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.88|4162.28|21
1620703520000|2021-05-11 03:25:20|4162.88|4162.28|4162.88|4162.28|4163.01|4162.41|4162.76|4162.16|46
1620703530000|2021-05-11 03:25:30|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|30
1620703540000|2021-05-11 03:25:40|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|9
1620703550000|2021-05-11 03:25:50|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|18
1620703560000|2021-05-11 03:26:00|4162.88|4162.28|4162.88|4162.28|4162.88|4162.28|4162.88|4162.28|38
1620703570000|2021-05-11 03:26:10|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|32
1620703580000|2021-05-11 03:26:20|4162.88|4162.28|4163.01|4162.41|4163.26|4162.66|4162.76|4162.16|11
1620703590000|2021-05-11 03:26:30|4163.13|4162.53|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|11
1620703600000|2021-05-11 03:26:40|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.13|4162.53|7
1620703610000|2021-05-11 03:26:50|4163.13|4162.53|4163.01|4162.41|4163.13|4162.53|4163.01|4162.41|8
1620703620000|2021-05-11 03:27:00|4163.13|4162.53|4163.26|4162.66|4163.51|4162.91|4163.13|4162.53|31
1620703630000|2021-05-11 03:27:10|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.38|4162.78|3
1620703640000|2021-05-11 03:27:20|4163.26|4162.66|4163.38|4162.78|4163.51|4162.91|4163.26|4162.66|19
1620703650000|2021-05-11 03:27:30|4163.26|4162.66|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|5
1620703660000|2021-05-11 03:27:40|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.38|4162.78|3
1620703670000|2021-05-11 03:27:50|4163.76|4163.16|4163.26|4162.66|4163.76|4163.16|4163.01|4162.41|52
1620703680000|2021-05-11 03:28:00|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|11
1620703690000|2021-05-11 03:28:10|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|5
1620703700000|2021-05-11 03:28:20|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|16
1620703710000|2021-05-11 03:28:30|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|30
1620703720000|2021-05-11 03:28:40|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|40
1620703730000|2021-05-11 03:28:50|||||||||17
1620703740000|2021-05-11 03:29:00|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|28
1620703750000|2021-05-11 03:29:10|4163.88|4163.28|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|20
1620703760000|2021-05-11 03:29:20|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|11
1620703770000|2021-05-11 03:29:30|4164.13|4163.53|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|64
1620703780000|2021-05-11 03:29:40|4164.01|4163.41|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|36
1620703790000|2021-05-11 03:29:50|||||||||8
1620703800000|2021-05-11 03:30:00|4164.51|4163.91|4164.01|4163.41|4164.51|4163.91|4163.76|4163.16|70
1620703810000|2021-05-11 03:30:10|4163.88|4163.28|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|14
1620703820000|2021-05-11 03:30:20|||||||||6
1620703830000|2021-05-11 03:30:30|4163.88|4163.28|4163.76|4163.16|4163.88|4163.28|4163.76|4163.16|15
1620703850000|2021-05-11 03:30:50|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|21
1620703860000|2021-05-11 03:31:00|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|26
1620703870000|2021-05-11 03:31:10|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|29
1620703880000|2021-05-11 03:31:20|4164.51|4163.91|4164.26|4163.66|4164.51|4163.91|4164.13|4163.53|36
1620703890000|2021-05-11 03:31:30|4164.38|4163.78|4164.51|4163.91|4164.51|4163.91|4164.38|4163.78|19
1620703900000|2021-05-11 03:31:40|4164.38|4163.78|4164.51|4163.91|4164.51|4163.91|4164.26|4163.66|38
1620703910000|2021-05-11 03:31:50|4164.76|4164.16|4164.63|4164.03|4164.76|4164.16|4164.63|4164.03|19
1620703920000|2021-05-11 03:32:00|4164.51|4163.91|4164.63|4164.03|4164.76|4164.16|4164.51|4163.91|48
1620703930000|2021-05-11 03:32:10|4164.76|4164.16|4164.51|4163.91|4164.76|4164.16|4164.51|4163.91|27
1620703940000|2021-05-11 03:32:20|4164.63|4164.03|4164.51|4163.91|4164.76|4164.16|4164.51|4163.91|19
1620703950000|2021-05-11 03:32:30|4164.63|4164.03|4164.76|4164.16|4164.76|4164.16|4164.63|4164.03|15
1620703960000|2021-05-11 03:32:40|4164.88|4164.28|4164.76|4164.16|4164.88|4164.28|4164.76|4164.16|25
1620703970000|2021-05-11 03:32:50|||||||||3
1620703980000|2021-05-11 03:33:00|4164.88|4164.28|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|29
1620703990000|2021-05-11 03:33:10|4164.88|4164.28|4165.01|4164.41|4165.01|4164.41|4164.88|4164.28|7
1620704000000|2021-05-11 03:33:20|4164.76|4164.16|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|40
1620704010000|2021-05-11 03:33:30|4165.01|4164.41|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|8
1620704020000|2021-05-11 03:33:40|||||||||3
1620704030000|2021-05-11 03:33:50|4165.01|4164.41|4165.01|4164.41|4165.01|4164.41|4165.01|4164.41|23
1620704040000|2021-05-11 03:34:00|4165.26|4164.66|4165.76|4165.16|4166.01|4165.41|4165.26|4164.66|231
1620704050000|2021-05-11 03:34:10|4165.88|4165.28|4165.76|4165.16|4166.01|4165.41|4165.76|4165.16|25
1620704060000|2021-05-11 03:34:20|4165.88|4165.28|4166.01|4165.41|4166.01|4165.41|4165.76|4165.16|51
1620704070000|2021-05-11 03:34:30|4165.88|4165.28|4166.01|4165.41|4166.01|4165.41|4165.88|4165.28|25
1620704080000|2021-05-11 03:34:40|||||||||99
1620704090000|2021-05-11 03:34:50|4165.76|4165.16|4166.01|4165.41|4166.01|4165.41|4165.76|4165.16|116
1620704100000|2021-05-11 03:35:00|||||||||4
1620704110000|2021-05-11 03:35:10|4165.76|4165.16|4166.01|4165.41|4166.01|4165.41|4165.76|4165.16|105
1620704120000|2021-05-11 03:35:20|4166.51|4165.91|4167.26|4166.66|4167.26|4166.66|4166.51|4165.91|251
1620704130000|2021-05-11 03:35:30|4167.38|4166.78|4168.13|4167.53|4168.26|4167.66|4167.38|4166.78|258
1620704140000|2021-05-11 03:35:40|4168.26|4167.66|4169.01|4168.41|4169.01|4168.41|4168.01|4167.41|129
1620704150000|2021-05-11 03:35:50|4169.13|4168.53|4170.01|4169.41|4170.01|4169.41|4169.01|4168.41|257
1620704160000|2021-05-11 03:36:00|4169.51|4168.91|4169.26|4168.66|4169.76|4169.16|4169.26|4168.66|310
1620704170000|2021-05-11 03:36:10|4169.38|4168.78|4170.01|4169.41|4170.01|4169.41|4169.38|4168.78|98
1620704180000|2021-05-11 03:36:20|4169.76|4169.16|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|67
1620704190000|2021-05-11 03:36:30|4169.51|4168.91|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|61
1620704200000|2021-05-11 03:36:40|4169.76|4169.16|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|63
1620704210000|2021-05-11 03:36:50|4169.51|4168.91|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|40
1620704220000|2021-05-11 03:37:00|4169.13|4168.53|4169.26|4168.66|4169.26|4168.66|4169.13|4168.53|37
1620704230000|2021-05-11 03:37:10|4169.13|4168.53|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|31
1620704240000|2021-05-11 03:37:20|4169.13|4168.53|4169.76|4169.16|4169.88|4169.28|4169.13|4168.53|108
1620704250000|2021-05-11 03:37:30|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|40
1620704260000|2021-05-11 03:37:40|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.38|4168.78|35
1620704270000|2021-05-11 03:37:50|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|26
1620704280000|2021-05-11 03:38:00|4169.76|4169.16|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|74
1620704290000|2021-05-11 03:38:10|4169.63|4169.03|4169.51|4168.91|4169.63|4169.03|4169.51|4168.91|9
1620704300000|2021-05-11 03:38:20|4169.38|4168.78|4169.38|4168.78|4169.51|4168.91|4169.26|4168.66|32
1620704310000|2021-05-11 03:38:30|4169.26|4168.66|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|8
1620704320000|2021-05-11 03:38:40|||||||||32
1620704330000|2021-05-11 03:38:50|4169.13|4168.53|4169.26|4168.66|4169.51|4168.91|4169.01|4168.41|64
1620704340000|2021-05-11 03:39:00|4169.38|4168.78|4169.76|4169.16|4169.76|4169.16|4169.38|4168.78|66
1620704350000|2021-05-11 03:39:10|4170.01|4169.41|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|71
1620704360000|2021-05-11 03:39:20|4170.01|4169.41|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|26
1620704370000|2021-05-11 03:39:30|4169.88|4169.28|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|34
1620704380000|2021-05-11 03:39:40|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|68
1620704390000|2021-05-11 03:39:50|4169.13|4168.53|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|30
1620704400000|2021-05-11 03:40:00|||||||||22
1620704410000|2021-05-11 03:40:10|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|60
1620704420000|2021-05-11 03:40:20|||||||||23
1620704430000|2021-05-11 03:40:30|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|27
1620704440000|2021-05-11 03:40:40|4168.76|4168.16|4168.88|4168.28|4169.01|4168.41|4168.76|4168.16|36
1620704450000|2021-05-11 03:40:50|4168.76|4168.16|4169.26|4168.66|4169.26|4168.66|4168.76|4168.16|37
1620704460000|2021-05-11 03:41:00|4169.13|4168.53|4169.63|4169.03|4169.63|4169.03|4169.13|4168.53|84
1620704470000|2021-05-11 03:41:10|4169.51|4168.91|4169.76|4169.16|4170.01|4169.41|4169.51|4168.91|46
1620704480000|2021-05-11 03:41:20|4169.63|4169.03|4169.51|4168.91|4169.63|4169.03|4169.51|4168.91|26
1620704490000|2021-05-11 03:41:30|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|31
1620704500000|2021-05-11 03:41:40|4169.38|4168.78|4169.26|4168.66|4169.38|4168.78|4169.26|4168.66|5
1620704510000|2021-05-11 03:41:50|||||||||11
1620704520000|2021-05-11 03:42:00|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|63
1620704530000|2021-05-11 03:42:10|4169.13|4168.53|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|26
1620704540000|2021-05-11 03:42:20|4169.13|4168.53|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|17
1620704550000|2021-05-11 03:42:30|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|4169.01|4168.41|16
1620704560000|2021-05-11 03:42:40|||||||||12
1620704570000|2021-05-11 03:42:50|4169.01|4168.41|4169.26|4168.66|4169.26|4168.66|4169.01|4168.41|42
1620704580000|2021-05-11 03:43:00|4169.01|4168.41|4169.01|4168.41|4169.26|4168.66|4168.76|4168.16|100
1620704590000|2021-05-11 03:43:10|4168.76|4168.16|4168.51|4167.91|4168.76|4168.16|4168.51|4167.91|48
1620704600000|2021-05-11 03:43:20|||||||||4
1620704610000|2021-05-11 03:43:30|4168.26|4167.66|4168.51|4167.91|4168.76|4168.16|4168.26|4167.66|84
1620704630000|2021-05-11 03:43:50|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.63|4168.03|31
1620704640000|2021-05-11 03:44:00|4168.63|4168.03|4168.51|4167.91|4168.63|4168.03|4168.51|4167.91|14
1620704650000|2021-05-11 03:44:10|4168.63|4168.03|4169.01|4168.41|4169.01|4168.41|4168.63|4168.03|100
1620704660000|2021-05-11 03:44:20|4169.13|4168.53|4169.51|4168.91|4169.51|4168.91|4169.13|4168.53|36
1620704670000|2021-05-11 03:44:30|4169.38|4168.78|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|49
1620704680000|2021-05-11 03:44:40|4169.13|4168.53|4168.51|4167.91|4169.13|4168.53|4168.51|4167.91|114
1620704690000|2021-05-11 03:44:50|||||||||1
1620704700000|2021-05-11 03:45:00|4168.26|4167.66|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|65
1620704710000|2021-05-11 03:45:10|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4167.88|4167.28|60
1620704720000|2021-05-11 03:45:20|4168.51|4167.91|4168.26|4167.66|4168.51|4167.91|4168.01|4167.41|88
1620704730000|2021-05-11 03:45:30|4168.38|4167.78|4168.26|4167.66|4168.38|4167.78|4168.01|4167.41|46
1620704750000|2021-05-11 03:45:50|||||||||10
1620704760000|2021-05-11 03:46:00|4168.13|4167.53|4168.01|4167.41|4168.13|4167.53|4167.88|4167.28|39
1620704770000|2021-05-11 03:46:10|4167.88|4167.28|4168.51|4167.91|4169.01|4168.41|4167.76|4167.16|166
1620704780000|2021-05-11 03:46:20|4168.26|4167.66|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|20
1620704790000|2021-05-11 03:46:30|4168.51|4167.91|4168.01|4167.41|4168.51|4167.91|4168.01|4167.41|66
1620704800000|2021-05-11 03:46:40|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|45
1620704810000|2021-05-11 03:46:50|4167.51|4166.91|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|47
1620704820000|2021-05-11 03:47:00|4167.63|4167.03|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|15
1620704830000|2021-05-11 03:47:10|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|12
1620704840000|2021-05-11 03:47:20|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|41
1620704850000|2021-05-11 03:47:30|||||||||33
1620704860000|2021-05-11 03:47:40|4167.01|4166.41|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|32
1620704870000|2021-05-11 03:47:50|4167.13|4166.53|4167.51|4166.91|4167.51|4166.91|4167.13|4166.53|39
1620704880000|2021-05-11 03:48:00|4167.26|4166.66|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|23
1620704890000|2021-05-11 03:48:10|4167.63|4167.03|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|54
1620704900000|2021-05-11 03:48:20|||||||||1
1620704910000|2021-05-11 03:48:30|4167.63|4167.03|4167.51|4166.91|4167.63|4167.03|4167.51|4166.91|53
1620704930000|2021-05-11 03:48:50|4167.38|4166.78|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|30
1620704940000|2021-05-11 03:49:00|||||||||8
1620704950000|2021-05-11 03:49:10|4167.26|4166.66|4167.76|4167.16|4167.76|4167.16|4167.26|4166.66|41
1620704960000|2021-05-11 03:49:20|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|9
1620704970000|2021-05-11 03:49:30|4167.38|4166.78|4167.26|4166.66|4167.51|4166.91|4167.26|4166.66|25
1620704980000|2021-05-11 03:49:40|4167.38|4166.78|4167.51|4166.91|4167.63|4167.03|4167.38|4166.78|37
1620704990000|2021-05-11 03:49:50|4167.76|4167.16|4168.01|4167.41|4168.26|4167.66|4167.76|4167.16|91
1620705000000|2021-05-11 03:50:00|4167.76|4167.16|4167.26|4166.66|4167.76|4167.16|4167.26|4166.66|62
1620705010000|2021-05-11 03:50:10|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|49
1620705020000|2021-05-11 03:50:20|4166.76|4166.16|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|69
1620705030000|2021-05-11 03:50:30|4166.88|4166.28|4167.26|4166.66|4167.26|4166.66|4166.88|4166.28|51
1620705040000|2021-05-11 03:50:40|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|8
1620705050000|2021-05-11 03:50:50|4167.38|4166.78|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|26
1620705060000|2021-05-11 03:51:00|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|37
1620705080000|2021-05-11 03:51:20|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|60
1620705090000|2021-05-11 03:51:30|4166.76|4166.16|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|60
1620705100000|2021-05-11 03:51:40|||||||||4
1620705110000|2021-05-11 03:51:50|||||||||16
1620705120000|2021-05-11 03:52:00|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.13|4166.53|11
1620705130000|2021-05-11 03:52:10|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|29
1620705140000|2021-05-11 03:52:20|4167.26|4166.66|4167.26|4166.66|4167.38|4166.78|4167.26|4166.66|27
1620705150000|2021-05-11 03:52:30|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|16
1620705160000|2021-05-11 03:52:40|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|14
1620705170000|2021-05-11 03:52:50|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|20
1620705180000|2021-05-11 03:53:00|4167.13|4166.53|4167.51|4166.91|4167.51|4166.91|4167.01|4166.41|18
1620705190000|2021-05-11 03:53:10|||||||||4
1620705200000|2021-05-11 03:53:20|4167.26|4166.66|4167.76|4167.16|4168.01|4167.41|4167.26|4166.66|89
1620705210000|2021-05-11 03:53:30|4167.88|4167.28|4167.38|4166.78|4167.88|4167.28|4167.38|4166.78|64
1620705220000|2021-05-11 03:53:40|4167.26|4166.66|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|6
1620705230000|2021-05-11 03:53:50|4167.38|4166.78|4167.26|4166.66|4167.51|4166.91|4167.26|4166.66|30
1620705240000|2021-05-11 03:54:00|4167.01|4166.41|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|33
1620705250000|2021-05-11 03:54:10|4166.88|4166.28|4166.76|4166.16|4166.88|4166.28|4166.76|4166.16|24
1620705260000|2021-05-11 03:54:20|4166.88|4166.28|4167.51|4166.91|4167.51|4166.91|4166.88|4166.28|58
1620705270000|2021-05-11 03:54:30|||||||||4
1620705280000|2021-05-11 03:54:40|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|10
1620705290000|2021-05-11 03:54:50|4167.38|4166.78|4167.76|4167.16|4167.76|4167.16|4167.38|4166.78|12
1620705300000|2021-05-11 03:55:00|4167.51|4166.91|4167.51|4166.91|4167.63|4167.03|4167.51|4166.91|20
1620705310000|2021-05-11 03:55:10|||||||||24
1620705320000|2021-05-11 03:55:20|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|13
1620705340000|2021-05-11 03:55:40|4167.01|4166.41|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|101
1620705350000|2021-05-11 03:55:50|4167.38|4166.78|4167.26|4166.66|4167.38|4166.78|4167.26|4166.66|24
1620705370000|2021-05-11 03:56:10|4167.51|4166.91|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|11
1620705380000|2021-05-11 03:56:20|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4167.88|4167.28|73
1620705390000|2021-05-11 03:56:30|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|9
1620705400000|2021-05-11 03:56:40|4168.26|4167.66|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|43
1620705410000|2021-05-11 03:56:50|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|22
1620705420000|2021-05-11 03:57:00|4168.38|4167.78|4168.26|4167.66|4168.38|4167.78|4168.26|4167.66|18
1620705430000|2021-05-11 03:57:10|4168.38|4167.78|4168.38|4167.78|4168.38|4167.78|4168.38|4167.78|1
1620705440000|2021-05-11 03:57:20|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|41
1620705460000|2021-05-11 03:57:40|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|11
1620705470000|2021-05-11 03:57:50|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|25
1620705480000|2021-05-11 03:58:00|4168.38|4167.78|4168.26|4167.66|4168.38|4167.78|4168.26|4167.66|3
1620705490000|2021-05-11 03:58:10|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|80
1620705500000|2021-05-11 03:58:20|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|48
1620705510000|2021-05-11 03:58:30|4167.88|4167.28|4168.26|4167.66|4168.26|4167.66|4167.76|4167.16|20
1620705520000|2021-05-11 03:58:40|||||||||17
1620705530000|2021-05-11 03:58:50|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|14
1620705540000|2021-05-11 03:59:00|||||||||6
1620705550000|2021-05-11 03:59:10|||||||||18
1620705560000|2021-05-11 03:59:20|4168.26|4167.66|4168.38|4167.78|4168.51|4167.91|4168.26|4167.66|28
1620705570000|2021-05-11 03:59:30|4168.26|4167.66|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|10
1620705580000|2021-05-11 03:59:40|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|31
1620705590000|2021-05-11 03:59:50|||||||||6
1620705600000|2021-05-11 04:00:00|||||||||61
1620705610000|2021-05-11 04:00:10|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.63|4168.03|55
1620705620000|2021-05-11 04:00:20|4168.88|4168.28|4169.26|4168.66|4169.26|4168.66|4168.88|4168.28|49
1620705630000|2021-05-11 04:00:30|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.38|4168.78|37
1620705640000|2021-05-11 04:00:40|4169.38|4168.78|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|46
1620705650000|2021-05-11 04:00:50|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.38|4168.78|32
1620705660000|2021-05-11 04:01:00|4169.88|4169.28|4170.01|4169.41|4170.01|4169.41|4169.88|4169.28|64
1620705670000|2021-05-11 04:01:10|4169.76|4169.16|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|86
1620705680000|2021-05-11 04:01:20|||||||||2
1620705690000|2021-05-11 04:01:30|4169.76|4169.16|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|26
1620705700000|2021-05-11 04:01:40|4169.63|4169.03|4169.51|4168.91|4169.63|4169.03|4169.51|4168.91|9
1620705710000|2021-05-11 04:01:50|4169.38|4168.78|4169.01|4168.41|4169.38|4168.78|4169.01|4168.41|93
1620705720000|2021-05-11 04:02:00|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|52
1620705730000|2021-05-11 04:02:10|4168.88|4168.28|4168.76|4168.16|4168.88|4168.28|4168.76|4168.16|14
1620705740000|2021-05-11 04:02:20|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|10
1620705750000|2021-05-11 04:02:30|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|18
1620705760000|2021-05-11 04:02:40|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|12
1620705770000|2021-05-11 04:02:50|4168.63|4168.03|4169.01|4168.41|4169.01|4168.41|4168.63|4168.03|10
1620705780000|2021-05-11 04:03:00|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.76|4168.16|15
1620705790000|2021-05-11 04:03:10|4168.88|4168.28|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|32
1620705810000|2021-05-11 04:03:30|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|17
1620705820000|2021-05-11 04:03:40|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|26
1620705830000|2021-05-11 04:03:50|4169.01|4168.41|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|17
1620705840000|2021-05-11 04:04:00|4168.88|4168.28|4168.76|4168.16|4168.88|4168.28|4168.76|4168.16|8
1620705850000|2021-05-11 04:04:10|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|5
1620705860000|2021-05-11 04:04:20|4169.13|4168.53|4169.13|4168.53|4169.13|4168.53|4169.13|4168.53|7
1620705870000|2021-05-11 04:04:30|4169.01|4168.41|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|14
1620705880000|2021-05-11 04:04:40|4168.88|4168.28|4168.88|4168.28|4169.01|4168.41|4168.76|4168.16|8
1620705890000|2021-05-11 04:04:50|4168.76|4168.16|4169.01|4168.41|4169.01|4168.41|4168.76|4168.16|14
1620705900000|2021-05-11 04:05:00|4168.88|4168.28|4168.88|4168.28|4169.01|4168.41|4168.76|4168.16|24
1620705910000|2021-05-11 04:05:10|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|1
1620705920000|2021-05-11 04:05:20|4168.76|4168.16|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|23
1620705930000|2021-05-11 04:05:30|||||||||2
1620705940000|2021-05-11 04:05:40|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|18
1620705950000|2021-05-11 04:05:50|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|15
1620705960000|2021-05-11 04:06:00|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.51|4167.91|19
1620705970000|2021-05-11 04:06:10|4169.01|4168.41|4168.88|4168.28|4169.01|4168.41|4168.76|4168.16|11
1620705980000|2021-05-11 04:06:20|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|8
1620705990000|2021-05-11 04:06:30|||||||||2
1620706010000|2021-05-11 04:06:50|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|14
1620706020000|2021-05-11 04:07:00|4168.63|4168.03|4168.51|4167.91|4168.76|4168.16|4168.51|4167.91|13
1620706030000|2021-05-11 04:07:10|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|13
1620706040000|2021-05-11 04:07:20|4168.26|4167.66|4168.01|4167.41|4168.38|4167.78|4168.01|4167.41|19
1620706060000|2021-05-11 04:07:40|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.88|4167.28|25
1620706070000|2021-05-11 04:07:50|4168.13|4167.53|4168.01|4167.41|4168.26|4167.66|4168.01|4167.41|11
1620706080000|2021-05-11 04:08:00|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|36
1620706090000|2021-05-11 04:08:10|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|27
1620706100000|2021-05-11 04:08:20|4167.88|4167.28|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|14
1620706110000|2021-05-11 04:08:30|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.88|4167.28|4
1620706120000|2021-05-11 04:08:40|4167.76|4167.16|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|11
1620706130000|2021-05-11 04:08:50|4167.88|4167.28|4167.76|4167.16|4167.88|4167.28|4167.76|4167.16|6
1620706150000|2021-05-11 04:09:10|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|11
1620706160000|2021-05-11 04:09:20|||||||||5
1620706170000|2021-05-11 04:09:30|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4168.13|4167.53|40
1620706180000|2021-05-11 04:09:40|4168.13|4167.53|4168.01|4167.41|4168.13|4167.53|4168.01|4167.41|8
1620706190000|2021-05-11 04:09:50|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|11
1620706200000|2021-05-11 04:10:00|4168.38|4167.78|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|11
1620706210000|2021-05-11 04:10:10|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|14
1620706220000|2021-05-11 04:10:20|4167.88|4167.28|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|9
1620706230000|2021-05-11 04:10:30|4167.63|4167.03|4167.51|4166.91|4167.63|4167.03|4167.51|4166.91|19
1620706240000|2021-05-11 04:10:40|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|15
1620706250000|2021-05-11 04:10:50|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|33
1620706260000|2021-05-11 04:11:00|4167.26|4166.66|4167.38|4166.78|4167.51|4166.91|4167.26|4166.66|24
1620706270000|2021-05-11 04:11:10|4167.51|4166.91|4167.76|4167.16|4167.88|4167.28|4167.38|4166.78|8
1620706280000|2021-05-11 04:11:20|4167.63|4167.03|4167.38|4166.78|4167.63|4167.03|4167.26|4166.66|15
1620706290000|2021-05-11 04:11:30|4167.51|4166.91|4167.26|4166.66|4167.51|4166.91|4167.26|4166.66|7
1620706300000|2021-05-11 04:11:40|4167.38|4166.78|4167.76|4167.16|4167.76|4167.16|4167.38|4166.78|17
1620706310000|2021-05-11 04:11:50|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|42
1620706320000|2021-05-11 04:12:00|4167.76|4167.16|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|13
1620706330000|2021-05-11 04:12:10|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|9
1620706340000|2021-05-11 04:12:20|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|4
1620706350000|2021-05-11 04:12:30|4167.88|4167.28|4167.76|4167.16|4167.88|4167.28|4167.76|4167.16|2
1620706360000|2021-05-11 04:12:40|4167.51|4166.91|4167.76|4167.16|4167.76|4167.16|4167.38|4166.78|24
1620706370000|2021-05-11 04:12:50|4167.63|4167.03|4167.51|4166.91|4167.76|4167.16|4167.51|4166.91|12
1620706380000|2021-05-11 04:13:00|4167.38|4166.78|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|14
1620706390000|2021-05-11 04:13:10|4167.63|4167.03|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|11
1620706400000|2021-05-11 04:13:20|4167.63|4167.03|4167.51|4166.91|4167.76|4167.16|4167.51|4166.91|1
1620706410000|2021-05-11 04:13:30|4167.26|4166.66|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|15
1620706420000|2021-05-11 04:13:40|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|15
1620706430000|2021-05-11 04:13:50|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4
1620706440000|2021-05-11 04:14:00|4167.26|4166.66|4167.26|4166.66|4167.51|4166.91|4167.26|4166.66|18
1620706450000|2021-05-11 04:14:10|4167.38|4166.78|4167.51|4166.91|4167.51|4166.91|4167.38|4166.78|8
1620706460000|2021-05-11 04:14:20|4167.26|4166.66|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|3
1620706470000|2021-05-11 04:14:30|4167.38|4166.78|4167.26|4166.66|4167.38|4166.78|4167.26|4166.66|0
1620706480000|2021-05-11 04:14:40|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|13
1620706490000|2021-05-11 04:14:50|||||||||2
1620706500000|2021-05-11 04:15:00|4166.76|4166.16|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|70
1620706510000|2021-05-11 04:15:10|4166.88|4166.28|4166.76|4166.16|4167.01|4166.41|4166.76|4166.16|10
1620706520000|2021-05-11 04:15:20|4167.01|4166.41|4166.01|4165.41|4167.01|4166.41|4166.01|4165.41|154
1620706530000|2021-05-11 04:15:30|4166.26|4165.66|4166.26|4165.66|4166.26|4165.66|4166.26|4165.66|21
1620706540000|2021-05-11 04:15:40|||||||||1
1620706550000|2021-05-11 04:15:50|||||||||6
1620706560000|2021-05-11 04:16:00|4166.01|4165.41|4166.51|4165.91|4166.51|4165.91|4166.01|4165.41|54
1620706570000|2021-05-11 04:16:10|4166.38|4165.78|4166.26|4165.66|4166.51|4165.91|4166.26|4165.66|22
1620706580000|2021-05-11 04:16:20|4166.51|4165.91|4166.51|4165.91|4166.51|4165.91|4166.26|4165.66|7
1620706590000|2021-05-11 04:16:30|4166.38|4165.78|4166.51|4165.91|4166.51|4165.91|4166.38|4165.78|5
1620706600000|2021-05-11 04:16:40|4166.63|4166.03|4166.51|4165.91|4166.63|4166.03|4166.51|4165.91|58
1620706610000|2021-05-11 04:16:50|4166.63|4166.03|4166.51|4165.91|4166.63|4166.03|4166.51|4165.91|24
1620706620000|2021-05-11 04:17:00|4166.63|4166.03|4166.76|4166.16|4166.76|4166.16|4166.63|4166.03|23
1620706630000|2021-05-11 04:17:10|4166.63|4166.03|4166.38|4165.78|4166.63|4166.03|4166.38|4165.78|14
1620706640000|2021-05-11 04:17:20|4166.26|4165.66|4166.38|4165.78|4166.38|4165.78|4166.26|4165.66|10
1620706650000|2021-05-11 04:17:30|4166.51|4165.91|4166.38|4165.78|4166.51|4165.91|4166.38|4165.78|0
1620706660000|2021-05-11 04:17:40|4166.51|4165.91|4166.76|4166.16|4166.76|4166.16|4166.51|4165.91|19
1620706680000|2021-05-11 04:18:00|4166.63|4166.03|4166.51|4165.91|4166.63|4166.03|4166.51|4165.91|10
1620706690000|2021-05-11 04:18:10|4166.26|4165.66|4166.51|4165.91|4166.51|4165.91|4166.26|4165.66|15
1620706710000|2021-05-11 04:18:30|4166.38|4165.78|4166.26|4165.66|4166.51|4165.91|4166.26|4165.66|25
1620706720000|2021-05-11 04:18:40|4166.51|4165.91|4166.51|4165.91|4166.51|4165.91|4166.51|4165.91|12
1620706730000|2021-05-11 04:18:50|4166.26|4165.66|4166.51|4165.91|4166.51|4165.91|4166.26|4165.66|4
1620706740000|2021-05-11 04:19:00|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|4166.51|4165.91|13
1620706750000|2021-05-11 04:19:10|4166.63|4166.03|4166.76|4166.16|4166.76|4166.16|4166.63|4166.03|8
1620706760000|2021-05-11 04:19:20|4166.63|4166.03|4166.63|4166.03|4166.63|4166.03|4166.51|4165.91|21
1620706770000|2021-05-11 04:19:30|4166.76|4166.16|4166.51|4165.91|4166.76|4166.16|4166.38|4165.78|7
1620706780000|2021-05-11 04:19:40|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|8
1620706790000|2021-05-11 04:19:50|4166.63|4166.03|4166.51|4165.91|4166.76|4166.16|4166.51|4165.91|8
1620706830000|2021-05-11 04:20:30|4166.76|4166.16|4167.01|4166.41|4167.13|4166.53|4166.76|4166.16|29
1620706840000|2021-05-11 04:20:40|4166.76|4166.16|4166.76|4166.16|4166.88|4166.28|4166.76|4166.16|32
1620706850000|2021-05-11 04:20:50|4166.88|4166.28|4167.01|4166.41|4167.01|4166.41|4166.88|4166.28|3
1620706870000|2021-05-11 04:21:10|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.13|4166.53|52
1620706880000|2021-05-11 04:21:20|4167.01|4166.41|4167.01|4166.41|4167.13|4166.53|4167.01|4166.41|21
1620706890000|2021-05-11 04:21:30|||||||||1
1620706900000|2021-05-11 04:21:40|||||||||1
1620706910000|2021-05-11 04:21:50|4166.76|4166.16|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|32
1620706920000|2021-05-11 04:22:00|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.13|4166.53|17
1620706930000|2021-05-11 04:22:10|4167.13|4166.53|4167.01|4166.41|4167.13|4166.53|4167.01|4166.41|5
1620706940000|2021-05-11 04:22:20|4166.88|4166.28|4166.76|4166.16|4166.88|4166.28|4166.76|4166.16|8
1620706950000|2021-05-11 04:22:30|4166.51|4165.91|4166.76|4166.16|4166.76|4166.16|4166.51|4165.91|17
1620706960000|2021-05-11 04:22:40|4166.88|4166.28|4166.76|4166.16|4167.01|4166.41|4166.76|4166.16|8
1620706970000|2021-05-11 04:22:50|||||||||4
1620707000000|2021-05-11 04:23:20|||||||||1
1620707010000|2021-05-11 04:23:30|||||||||9
1620707020000|2021-05-11 04:23:40|4166.51|4165.91|4166.76|4166.16|4166.76|4166.16|4166.51|4165.91|16
1620707030000|2021-05-11 04:23:50|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4166.88|4166.28|14
1620707040000|2021-05-11 04:24:00|||||||||5
1620707060000|2021-05-11 04:24:20|||||||||1
1620707070000|2021-05-11 04:24:30|4167.26|4166.66|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|22
1620707080000|2021-05-11 04:24:40|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.13|4166.53|8
1620707090000|2021-05-11 04:24:50|||||||||2
1620707110000|2021-05-11 04:25:10|4167.01|4166.41|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|17
1620707120000|2021-05-11 04:25:20|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|6
1620707130000|2021-05-11 04:25:30|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.13|4166.53|9
1620707140000|2021-05-11 04:25:40|||||||||1
1620707170000|2021-05-11 04:26:10|4167.01|4166.41|4167.01|4166.41|4167.13|4166.53|4167.01|4166.41|27
1620707180000|2021-05-11 04:26:20|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|6
1620707200000|2021-05-11 04:26:40|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|14
1620707210000|2021-05-11 04:26:50|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|2
1620707220000|2021-05-11 04:27:00|4167.13|4166.53|4166.88|4166.28|4167.13|4166.53|4166.63|4166.03|28
1620707230000|2021-05-11 04:27:10|4166.76|4166.16|4166.76|4166.16|4167.01|4166.41|4166.76|4166.16|1
1620707240000|2021-05-11 04:27:20|4166.88|4166.28|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|20
1620707250000|2021-05-11 04:27:30|4166.88|4166.28|4167.26|4166.66|4167.26|4166.66|4166.76|4166.16|18
1620707260000|2021-05-11 04:27:40|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|12
1620707270000|2021-05-11 04:27:50|4166.51|4165.91|4166.01|4165.41|4166.51|4165.91|4166.01|4165.41|93
1620707280000|2021-05-11 04:28:00|4166.13|4165.53|4166.26|4165.66|4166.26|4165.66|4166.01|4165.41|23
1620707290000|2021-05-11 04:28:10|4166.01|4165.41|4166.01|4165.41|4166.13|4165.53|4165.76|4165.16|26
1620707300000|2021-05-11 04:28:20|4166.26|4165.66|4166.76|4166.16|4166.76|4166.16|4166.26|4165.66|28
1620707310000|2021-05-11 04:28:30|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|17
1620707320000|2021-05-11 04:28:40|||||||||32
1620707330000|2021-05-11 04:28:50|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.13|4166.53|1
1620707340000|2021-05-11 04:29:00|4167.51|4166.91|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|58
1620707350000|2021-05-11 04:29:10|4167.88|4167.28|4167.51|4166.91|4167.88|4167.28|4167.51|4166.91|35
1620707360000|2021-05-11 04:29:20|4167.63|4167.03|4168.01|4167.41|4168.01|4167.41|4167.51|4166.91|16
1620707370000|2021-05-11 04:29:30|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|40
1620707380000|2021-05-11 04:29:40|4167.88|4167.28|4168.26|4167.66|4168.26|4167.66|4167.88|4167.28|35
1620707400000|2021-05-11 04:30:00|4168.13|4167.53|4168.01|4167.41|4168.13|4167.53|4168.01|4167.41|7
1620707410000|2021-05-11 04:30:10|4167.76|4167.16|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|22
1620707430000|2021-05-11 04:30:30|4167.88|4167.28|4168.01|4167.41|4168.13|4167.53|4167.76|4167.16|20
1620707440000|2021-05-11 04:30:40|4168.13|4167.53|4168.01|4167.41|4168.26|4167.66|4168.01|4167.41|18
1620707450000|2021-05-11 04:30:50|4168.13|4167.53|4168.01|4167.41|4168.26|4167.66|4168.01|4167.41|9
1620707460000|2021-05-11 04:31:00|4168.13|4167.53|4168.01|4167.41|4168.26|4167.66|4168.01|4167.41|3
1620707490000|2021-05-11 04:31:30|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4168.01|4167.41|32
1620707500000|2021-05-11 04:31:40|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|21
1620707510000|2021-05-11 04:31:50|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|28
1620707520000|2021-05-11 04:32:00|4168.38|4167.78|4168.26|4167.66|4168.38|4167.78|4168.26|4167.66|13
1620707530000|2021-05-11 04:32:10|||||||||3
1620707540000|2021-05-11 04:32:20|4168.01|4167.41|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|20
1620707550000|2021-05-11 04:32:30|4167.88|4167.28|4167.88|4167.28|4168.01|4167.41|4167.76|4167.16|17
1620707560000|2021-05-11 04:32:40|4167.76|4167.16|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|4
1620707570000|2021-05-11 04:32:50|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4168.13|4167.53|8
1620707580000|2021-05-11 04:33:00|4168.13|4167.53|4168.01|4167.41|4168.13|4167.53|4168.01|4167.41|6
1620707590000|2021-05-11 04:33:10|||||||||2
1620707600000|2021-05-11 04:33:20|4167.88|4167.28|4168.26|4167.66|4168.26|4167.66|4167.76|4167.16|36
1620707610000|2021-05-11 04:33:30|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|42
1620707620000|2021-05-11 04:33:40|4168.13|4167.53|4168.01|4167.41|4168.13|4167.53|4168.01|4167.41|13
1620707630000|2021-05-11 04:33:50|4168.13|4167.53|4168.01|4167.41|4168.13|4167.53|4168.01|4167.41|17
1620707640000|2021-05-11 04:34:00|||||||||26
1620707650000|2021-05-11 04:34:10|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|19
1620707660000|2021-05-11 04:34:20|4167.88|4167.28|4167.76|4167.16|4168.26|4167.66|4167.76|4167.16|16
1620707670000|2021-05-11 04:34:30|4168.01|4167.41|4167.88|4167.28|4168.01|4167.41|4167.88|4167.28|5
1620707680000|2021-05-11 04:34:40|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4167.88|4167.28|1
1620707700000|2021-05-11 04:35:00|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|4168.26|4167.66|8
1620707710000|2021-05-11 04:35:10|4168.01|4167.41|4168.26|4167.66|4168.26|4167.66|4168.01|4167.41|13
1620707720000|2021-05-11 04:35:20|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4168.01|4167.41|21
1620707730000|2021-05-11 04:35:30|4168.01|4167.41|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|15
1620707740000|2021-05-11 04:35:40|4168.01|4167.41|4168.01|4167.41|4168.13|4167.53|4168.01|4167.41|20
1620707750000|2021-05-11 04:35:50|||||||||5
1620707760000|2021-05-11 04:36:00|4167.88|4167.28|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|15
1620707770000|2021-05-11 04:36:10|4168.01|4167.41|4168.26|4167.66|4168.26|4167.66|4168.01|4167.41|11
1620707790000|2021-05-11 04:36:30|||||||||23
1620707800000|2021-05-11 04:36:40|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|4168.01|4167.41|14
1620707810000|2021-05-11 04:36:50|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|4167.76|4167.16|10
1620707820000|2021-05-11 04:37:00|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|29
1620707830000|2021-05-11 04:37:10|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|7
1620707840000|2021-05-11 04:37:20|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|9
1620707850000|2021-05-11 04:37:30|||||||||2
1620707870000|2021-05-11 04:37:50|||||||||3
1620707880000|2021-05-11 04:38:00|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|16
1620707890000|2021-05-11 04:38:10|4167.38|4166.78|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|45
1620707910000|2021-05-11 04:38:30|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|6
1620707920000|2021-05-11 04:38:40|4167.01|4166.41|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|20
1620707930000|2021-05-11 04:38:50|||||||||2
1620707940000|2021-05-11 04:39:00|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|16
1620707950000|2021-05-11 04:39:10|||||||||6
1620707960000|2021-05-11 04:39:20|4167.13|4166.53|4167.01|4166.41|4167.13|4166.53|4167.01|4166.41|7
1620707980000|2021-05-11 04:39:40|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|4167.26|4166.66|20
1620707990000|2021-05-11 04:39:50|4167.13|4166.53|4167.01|4166.41|4167.13|4166.53|4167.01|4166.41|12
1620708000000|2021-05-11 04:40:00|||||||||2
1620708020000|2021-05-11 04:40:20|4166.76|4166.16|4166.51|4165.91|4166.76|4166.16|4166.51|4165.91|18
1620708030000|2021-05-11 04:40:30|4166.63|4166.03|4166.76|4166.16|4166.88|4166.28|4166.63|4166.03|44
1620708040000|2021-05-11 04:40:40|4166.88|4166.28|4167.01|4166.41|4167.01|4166.41|4166.88|4166.28|12
1620708050000|2021-05-11 04:40:50|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|4166.76|4166.16|4
1620708060000|2021-05-11 04:41:00|4166.26|4165.66|4166.26|4165.66|4166.51|4165.91|4166.26|4165.66|57
1620708070000|2021-05-11 04:41:10|4166.01|4165.41|4166.01|4165.41|4166.13|4165.53|4166.01|4165.41|15
1620708080000|2021-05-11 04:41:20|4165.88|4165.28|4165.76|4165.16|4166.01|4165.41|4165.76|4165.16|54
1620708090000|2021-05-11 04:41:30|4165.88|4165.28|4165.51|4164.91|4166.01|4165.41|4165.51|4164.91|138
1620708100000|2021-05-11 04:41:40|4166.01|4165.41|4165.76|4165.16|4166.01|4165.41|4165.51|4164.91|81
1620708110000|2021-05-11 04:41:50|4165.63|4165.03|4166.01|4165.41|4166.01|4165.41|4165.63|4165.03|26
1620708120000|2021-05-11 04:42:00|4165.88|4165.28|4165.51|4164.91|4165.88|4165.28|4165.51|4164.91|27
1620708130000|2021-05-11 04:42:10|4165.63|4165.03|4165.51|4164.91|4165.76|4165.16|4165.51|4164.91|24
1620708140000|2021-05-11 04:42:20|4165.63|4165.03|4166.01|4165.41|4166.01|4165.41|4165.63|4165.03|71
1620708150000|2021-05-11 04:42:30|4166.13|4165.53|4166.26|4165.66|4166.26|4165.66|4166.01|4165.41|41
1620708160000|2021-05-11 04:42:40|4166.13|4165.53|4166.01|4165.41|4166.26|4165.66|4166.01|4165.41|62
1620708170000|2021-05-11 04:42:50|4166.13|4165.53|4166.26|4165.66|4166.26|4165.66|4166.13|4165.53|2
1620708180000|2021-05-11 04:43:00|4166.13|4165.53|4166.01|4165.41|4166.26|4165.66|4166.01|4165.41|41
1620708190000|2021-05-11 04:43:10|4165.76|4165.16|4165.76|4165.16|4165.88|4165.28|4165.76|4165.16|13
1620708200000|2021-05-11 04:43:20|||||||||2
1620708210000|2021-05-11 04:43:30|4165.63|4165.03|4165.76|4165.16|4165.76|4165.16|4165.63|4165.03|19
1620708220000|2021-05-11 04:43:40|4165.63|4165.03|4165.51|4164.91|4165.63|4165.03|4165.51|4164.91|2
1620708230000|2021-05-11 04:43:50|4165.26|4164.66|4165.26|4164.66|4165.26|4164.66|4165.26|4164.66|13
1620708240000|2021-05-11 04:44:00|4165.13|4164.53|4165.51|4164.91|4165.51|4164.91|4165.13|4164.53|47
1620708250000|2021-05-11 04:44:10|4165.38|4164.78|4165.51|4164.91|4165.51|4164.91|4165.26|4164.66|12
1620708260000|2021-05-11 04:44:20|||||||||2
1620708270000|2021-05-11 04:44:30|4165.38|4164.78|4165.51|4164.91|4165.51|4164.91|4165.26|4164.66|10
1620708280000|2021-05-11 04:44:40|4165.38|4164.78|4165.51|4164.91|4165.51|4164.91|4165.38|4164.78|6
1620708290000|2021-05-11 04:44:50|4165.38|4164.78|4165.26|4164.66|4165.51|4164.91|4165.26|4164.66|14
1620708300000|2021-05-11 04:45:00|4165.13|4164.53|4165.26|4164.66|4165.26|4164.66|4165.13|4164.53|10
1620708310000|2021-05-11 04:45:10|4165.13|4164.53|4165.26|4164.66|4165.26|4164.66|4165.01|4164.41|20
1620708320000|2021-05-11 04:45:20|4165.13|4164.53|4165.01|4164.41|4165.26|4164.66|4165.01|4164.41|0
1620708330000|2021-05-11 04:45:30|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|21
1620708340000|2021-05-11 04:45:40|||||||||41
1620708350000|2021-05-11 04:45:50|4164.26|4163.66|4164.51|4163.91|4164.51|4163.91|4164.26|4163.66|65
1620708360000|2021-05-11 04:46:00|4164.26|4163.66|4164.01|4163.41|4164.26|4163.66|4163.76|4163.16|111
1620708370000|2021-05-11 04:46:10|4164.13|4163.53|4164.01|4163.41|4164.26|4163.66|4164.01|4163.41|37
1620708380000|2021-05-11 04:46:20|4163.76|4163.16|4164.01|4163.41|4164.13|4163.53|4163.76|4163.16|94
1620708390000|2021-05-11 04:46:30|4163.88|4163.28|4163.51|4162.91|4164.01|4163.41|4163.38|4162.78|95
1620708400000|2021-05-11 04:46:40|4163.38|4162.78|4163.76|4163.16|4163.76|4163.16|4163.01|4162.41|79
1620708410000|2021-05-11 04:46:50|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|35
1620708420000|2021-05-11 04:47:00|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|7
1620708430000|2021-05-11 04:47:10|4163.63|4163.03|4163.51|4162.91|4163.63|4163.03|4163.51|4162.91|5
1620708440000|2021-05-11 04:47:20|4163.38|4162.78|4162.51|4161.91|4163.38|4162.78|4162.51|4161.91|42
1620708450000|2021-05-11 04:47:30|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|101
1620708460000|2021-05-11 04:47:40|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|8
1620708470000|2021-05-11 04:47:50|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|23
1620708480000|2021-05-11 04:48:00|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.26|4161.66|25
1620708490000|2021-05-11 04:48:10|4162.38|4161.78|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|24
1620708500000|2021-05-11 04:48:20|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|21
1620708510000|2021-05-11 04:48:30|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|38
1620708520000|2021-05-11 04:48:40|4162.38|4161.78|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|5
1620708530000|2021-05-11 04:48:50|4162.38|4161.78|4162.26|4161.66|4162.38|4161.78|4162.26|4161.66|6
1620708550000|2021-05-11 04:49:10|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.26|4161.66|46
1620708560000|2021-05-11 04:49:20|4162.63|4162.03|4162.26|4161.66|4162.63|4162.03|4162.26|4161.66|67
1620708570000|2021-05-11 04:49:30|4162.38|4161.78|4162.38|4161.78|4162.51|4161.91|4162.26|4161.66|10
1620708580000|2021-05-11 04:49:40|4162.51|4161.91|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|24
1620708590000|2021-05-11 04:49:50|4162.63|4162.03|4162.51|4161.91|4162.63|4162.03|4162.51|4161.91|17
1620708600000|2021-05-11 04:50:00|4162.63|4162.03|4162.26|4161.66|4162.63|4162.03|4162.26|4161.66|44
1620708610000|2021-05-11 04:50:10|4162.01|4161.41|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|124
1620708620000|2021-05-11 04:50:20|4162.13|4161.53|4162.01|4161.41|4162.13|4161.53|4161.76|4161.16|53
1620708630000|2021-05-11 04:50:30|4162.26|4161.66|4162.76|4162.16|4162.76|4162.16|4162.26|4161.66|22
1620708640000|2021-05-11 04:50:40|4162.88|4162.28|4162.76|4162.16|4162.88|4162.28|4162.76|4162.16|15
1620708650000|2021-05-11 04:50:50|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|46
1620708660000|2021-05-11 04:51:00|4162.63|4162.03|4163.01|4162.41|4163.01|4162.41|4162.51|4161.91|19
1620708670000|2021-05-11 04:51:10|4163.13|4162.53|4163.51|4162.91|4163.51|4162.91|4163.13|4162.53|30
1620708680000|2021-05-11 04:51:20|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|95
1620708690000|2021-05-11 04:51:30|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|49
1620708700000|2021-05-11 04:51:40|4163.76|4163.16|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|12
1620708710000|2021-05-11 04:51:50|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|17
1620708720000|2021-05-11 04:52:00|||||||||20
1620708730000|2021-05-11 04:52:10|4163.38|4162.78|4163.51|4162.91|4163.63|4163.03|4163.38|4162.78|14
1620708740000|2021-05-11 04:52:20|||||||||9
1620708750000|2021-05-11 04:52:30|4163.76|4163.16|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|26
1620708760000|2021-05-11 04:52:40|4163.63|4163.03|4164.26|4163.66|4164.26|4163.66|4163.63|4163.03|21
1620708770000|2021-05-11 04:52:50|||||||||25
1620708780000|2021-05-11 04:53:00|4164.13|4163.53|4164.13|4163.53|4164.13|4163.53|4164.01|4163.41|7
1620708790000|2021-05-11 04:53:10|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.13|4163.53|2
1620708800000|2021-05-11 04:53:20|||||||||2
1620708810000|2021-05-11 04:53:30|4164.38|4163.78|4164.51|4163.91|4164.51|4163.91|4164.38|4163.78|14
1620708820000|2021-05-11 04:53:40|4164.76|4164.16|4164.51|4163.91|4164.76|4164.16|4164.51|4163.91|20
1620708840000|2021-05-11 04:54:00|4164.63|4164.03|4164.76|4164.16|4164.76|4164.16|4164.51|4163.91|19
1620708850000|2021-05-11 04:54:10|4164.63|4164.03|4164.51|4163.91|4164.76|4164.16|4164.51|4163.91|0
1620708860000|2021-05-11 04:54:20|4164.63|4164.03|4164.51|4163.91|4164.63|4164.03|4164.51|4163.91|3
1620708870000|2021-05-11 04:54:30|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|21
1620708880000|2021-05-11 04:54:40|4164.38|4163.78|4164.26|4163.66|4164.51|4163.91|4164.26|4163.66|1
1620708890000|2021-05-11 04:54:50|||||||||2
1620708900000|2021-05-11 04:55:00|4164.51|4163.91|4164.76|4164.16|4164.76|4164.16|4164.51|4163.91|8
1620708910000|2021-05-11 04:55:10|4164.63|4164.03|4164.26|4163.66|4164.63|4164.03|4164.26|4163.66|14
1620708920000|2021-05-11 04:55:20|4164.13|4163.53|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|17
1620708930000|2021-05-11 04:55:30|4164.13|4163.53|4164.01|4163.41|4164.13|4163.53|4164.01|4163.41|3
1620708940000|2021-05-11 04:55:40|4163.88|4163.28|4163.76|4163.16|4163.88|4163.28|4163.76|4163.16|4
1620708950000|2021-05-11 04:55:50|4163.51|4162.91|4163.76|4163.16|4163.76|4163.16|4163.26|4162.66|45
1620708960000|2021-05-11 04:56:00|4163.63|4163.03|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|15
1620708970000|2021-05-11 04:56:10|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|40
1620708980000|2021-05-11 04:56:20|4164.01|4163.41|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|11
1620708990000|2021-05-11 04:56:30|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|20
1620709000000|2021-05-11 04:56:40|4164.13|4163.53|4164.51|4163.91|4164.51|4163.91|4164.13|4163.53|18
1620709010000|2021-05-11 04:56:50|4164.63|4164.03|4164.26|4163.66|4164.63|4164.03|4164.26|4163.66|39
1620709020000|2021-05-11 04:57:00|4164.38|4163.78|4164.51|4163.91|4164.51|4163.91|4164.38|4163.78|12
1620709030000|2021-05-11 04:57:10|4164.38|4163.78|4164.26|4163.66|4164.38|4163.78|4164.26|4163.66|2
1620709050000|2021-05-11 04:57:30|||||||||3
1620709070000|2021-05-11 04:57:50|4164.38|4163.78|4164.01|4163.41|4164.38|4163.78|4164.01|4163.41|22
1620709080000|2021-05-11 04:58:00|||||||||10
1620709090000|2021-05-11 04:58:10|||||||||3
1620709100000|2021-05-11 04:58:20|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.88|4163.28|13
1620709110000|2021-05-11 04:58:30|||||||||6
1620709120000|2021-05-11 04:58:40|||||||||1
1620709130000|2021-05-11 04:58:50|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|27
1620709140000|2021-05-11 04:59:00|||||||||2
1620709160000|2021-05-11 04:59:20|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|4163.88|4163.28|26
1620709170000|2021-05-11 04:59:30|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|0
1620709180000|2021-05-11 04:59:40|4163.88|4163.28|4163.51|4162.91|4164.01|4163.41|4163.51|4162.91|17
1620709190000|2021-05-11 04:59:50|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|7
1620709200000|2021-05-11 05:00:00|4164.01|4163.41|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|38
1620709210000|2021-05-11 05:00:10|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|9
1620709220000|2021-05-11 05:00:20|||||||||2
1620709230000|2021-05-11 05:00:30|4164.26|4163.66|4164.38|4163.78|4164.51|4163.91|4164.26|4163.66|25
1620709240000|2021-05-11 05:00:40|4164.51|4163.91|4164.26|4163.66|4164.51|4163.91|4164.26|4163.66|21
1620709250000|2021-05-11 05:00:50|4165.01|4164.41|4165.01|4164.41|4165.01|4164.41|4164.76|4164.16|109
1620709260000|2021-05-11 05:01:00|4165.13|4164.53|4165.01|4164.41|4165.26|4164.66|4165.01|4164.41|41
1620709270000|2021-05-11 05:01:10|4164.88|4164.28|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|29
1620709280000|2021-05-11 05:01:20|4164.63|4164.03|4164.51|4163.91|4164.63|4164.03|4164.51|4163.91|20
1620709290000|2021-05-11 05:01:30|4164.63|4164.03|4165.01|4164.41|4165.01|4164.41|4164.63|4164.03|36
1620709300000|2021-05-11 05:01:40|4164.76|4164.16|4165.01|4164.41|4165.01|4164.41|4164.76|4164.16|7
1620709310000|2021-05-11 05:01:50|4164.88|4164.28|4165.01|4164.41|4165.01|4164.41|4164.76|4164.16|41
1620709320000|2021-05-11 05:02:00|4164.88|4164.28|4165.01|4164.41|4165.01|4164.41|4164.76|4164.16|7
1620709330000|2021-05-11 05:02:10|4164.88|4164.28|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|9
1620709340000|2021-05-11 05:02:20|4164.51|4163.91|4165.01|4164.41|4165.01|4164.41|4164.51|4163.91|66
1620709350000|2021-05-11 05:02:30|4164.88|4164.28|4164.51|4163.91|4164.88|4164.28|4164.51|4163.91|37
1620709360000|2021-05-11 05:02:40|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|19
1620709370000|2021-05-11 05:02:50|4164.38|4163.78|4164.51|4163.91|4164.51|4163.91|4164.38|4163.78|31
1620709380000|2021-05-11 05:03:00|4164.38|4163.78|4164.26|4163.66|4164.38|4163.78|4164.26|4163.66|5
1620709390000|2021-05-11 05:03:10|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|48
1620709400000|2021-05-11 05:03:20|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|35
1620709410000|2021-05-11 05:03:30|4163.76|4163.16|4163.26|4162.66|4163.76|4163.16|4163.26|4162.66|87
1620709420000|2021-05-11 05:03:40|4163.51|4162.91|4164.01|4163.41|4164.01|4163.41|4163.51|4162.91|84
1620709430000|2021-05-11 05:03:50|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|16
1620709440000|2021-05-11 05:04:00|4164.51|4163.91|4164.76|4164.16|4164.76|4164.16|4164.26|4163.66|17
1620709450000|2021-05-11 05:04:10|||||||||11
1620709460000|2021-05-11 05:04:20|4164.88|4164.28|4164.51|4163.91|4164.88|4164.28|4164.51|4163.91|17
1620709470000|2021-05-11 05:04:30|4164.26|4163.66|4164.51|4163.91|4164.51|4163.91|4164.26|4163.66|17
1620709480000|2021-05-11 05:04:40|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|2
1620709490000|2021-05-11 05:04:50|4165.01|4164.41|4165.51|4164.91|4165.51|4164.91|4165.01|4164.41|38
1620709500000|2021-05-11 05:05:00|4165.26|4164.66|4165.51|4164.91|4165.51|4164.91|4165.26|4164.66|30
1620709510000|2021-05-11 05:05:10|4165.76|4165.16|4165.76|4165.16|4165.76|4165.16|4165.76|4165.16|11
1620709520000|2021-05-11 05:05:20|4165.88|4165.28|4166.01|4165.41|4166.01|4165.41|4165.76|4165.16|53
1620709530000|2021-05-11 05:05:30|4165.88|4165.28|4165.88|4165.28|4165.88|4165.28|4165.88|4165.28|1
1620709540000|2021-05-11 05:05:40|4165.76|4165.16|4166.26|4165.66|4166.26|4165.66|4165.76|4165.16|35
1620709550000|2021-05-11 05:05:50|4166.38|4165.78|4166.51|4165.91|4166.51|4165.91|4166.26|4165.66|66
1620709560000|2021-05-11 05:06:00|4167.01|4166.41|4166.76|4166.16|4167.01|4166.41|4166.76|4166.16|190
1620709570000|2021-05-11 05:06:10|4166.88|4166.28|4166.76|4166.16|4167.01|4166.41|4166.76|4166.16|63
1620709580000|2021-05-11 05:06:20|4166.88|4166.28|4167.26|4166.66|4167.26|4166.66|4166.76|4166.16|114
1620709590000|2021-05-11 05:06:30|4167.01|4166.41|4167.51|4166.91|4167.76|4167.16|4167.01|4166.41|48
1620709600000|2021-05-11 05:06:40|4167.63|4167.03|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|16
1620709610000|2021-05-11 05:06:50|4167.51|4166.91|4167.76|4167.16|4167.76|4167.16|4167.51|4166.91|18
1620709620000|2021-05-11 05:07:00|4167.63|4167.03|4167.26|4166.66|4167.76|4167.16|4167.26|4166.66|8
1620709630000|2021-05-11 05:07:10|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|39
1620709640000|2021-05-11 05:07:20|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|24
1620709650000|2021-05-11 05:07:30|4167.51|4166.91|4167.26|4166.66|4167.51|4166.91|4167.26|4166.66|17
1620709660000|2021-05-11 05:07:40|||||||||5
1620709670000|2021-05-11 05:07:50|4167.13|4166.53|4167.26|4166.66|4167.26|4166.66|4167.01|4166.41|22
1620709680000|2021-05-11 05:08:00|4167.13|4166.53|4166.51|4165.91|4167.26|4166.66|4166.51|4165.91|37
1620709690000|2021-05-11 05:08:10|4166.38|4165.78|4166.01|4165.41|4166.38|4165.78|4166.01|4165.41|31
1620709700000|2021-05-11 05:08:20|4166.13|4165.53|4166.01|4165.41|4166.26|4165.66|4165.76|4165.16|49
1620709710000|2021-05-11 05:08:30|4165.88|4165.28|4166.01|4165.41|4166.01|4165.41|4165.76|4165.16|7
1620709720000|2021-05-11 05:08:40|4165.88|4165.28|4166.01|4165.41|4166.01|4165.41|4165.76|4165.16|8
1620709730000|2021-05-11 05:08:50|4165.88|4165.28|4165.63|4165.03|4165.88|4165.28|4165.51|4164.91|39
1620709740000|2021-05-11 05:09:00|4165.51|4164.91|4165.51|4164.91|4165.63|4165.03|4165.26|4164.66|28
1620709750000|2021-05-11 05:09:10|4165.76|4165.16|4165.76|4165.16|4165.76|4165.16|4165.51|4164.91|34
1620709760000|2021-05-11 05:09:20|4165.88|4165.28|4165.76|4165.16|4166.01|4165.41|4165.76|4165.16|20
1620709770000|2021-05-11 05:09:30|4165.88|4165.28|4166.26|4165.66|4166.26|4165.66|4165.88|4165.28|26
1620709780000|2021-05-11 05:09:40|||||||||6
1620709790000|2021-05-11 05:09:50|4166.38|4165.78|4167.01|4166.41|4167.01|4166.41|4166.38|4165.78|32
1620709800000|2021-05-11 05:10:00|4167.26|4166.66|4166.76|4166.16|4167.26|4166.66|4166.76|4166.16|39
1620709810000|2021-05-11 05:10:10|4166.88|4166.28|4167.01|4166.41|4167.01|4166.41|4166.88|4166.28|4
1620709830000|2021-05-11 05:10:30|4166.76|4166.16|4167.01|4166.41|4167.01|4166.41|4166.76|4166.16|21
1620709840000|2021-05-11 05:10:40|4167.26|4166.66|4167.51|4166.91|4167.51|4166.91|4167.13|4166.53|39
1620709850000|2021-05-11 05:10:50|4167.76|4167.16|4167.26|4166.66|4167.76|4167.16|4167.26|4166.66|55
1620709860000|2021-05-11 05:11:00|4167.51|4166.91|4167.51|4166.91|4167.51|4166.91|4167.26|4166.66|21
1620709870000|2021-05-11 05:11:10|4167.38|4166.78|4168.01|4167.41|4168.01|4167.41|4167.38|4166.78|47
1620709880000|2021-05-11 05:11:20|4168.26|4167.66|4168.01|4167.41|4168.26|4167.66|4168.01|4167.41|37
1620709890000|2021-05-11 05:11:30|4167.76|4167.16|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|42
1620709900000|2021-05-11 05:11:40|4167.88|4167.28|4168.01|4167.41|4168.01|4167.41|4167.88|4167.28|5
1620709910000|2021-05-11 05:11:50|4168.26|4167.66|4168.01|4167.41|4168.26|4167.66|4168.01|4167.41|35
1620709920000|2021-05-11 05:12:00|4168.13|4167.53|4168.26|4167.66|4168.26|4167.66|4168.13|4167.53|10
1620709930000|2021-05-11 05:12:10|4168.76|4168.16|4168.51|4167.91|4168.76|4168.16|4168.51|4167.91|70
1620709940000|2021-05-11 05:12:20|4168.63|4168.03|4168.51|4167.91|4168.76|4168.16|4168.51|4167.91|19
1620709950000|2021-05-11 05:12:30|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|24
1620709960000|2021-05-11 05:12:40|4168.38|4167.78|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|6
1620709970000|2021-05-11 05:12:50|4168.01|4167.41|4168.38|4167.78|4168.51|4167.91|4168.01|4167.41|29
1620709980000|2021-05-11 05:13:00|4168.26|4167.66|4168.76|4168.16|4168.76|4168.16|4168.26|4167.66|18
1620709990000|2021-05-11 05:13:10|4169.01|4168.41|4169.26|4168.66|4169.26|4168.66|4168.76|4168.16|92
1620710000000|2021-05-11 05:13:20|4169.13|4168.53|4168.76|4168.16|4169.13|4168.53|4168.76|4168.16|212
1620710010000|2021-05-11 05:13:30|||||||||1
1620710020000|2021-05-11 05:13:40|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|38
1620710040000|2021-05-11 05:14:00|4168.76|4168.16|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|20
1620710050000|2021-05-11 05:14:10|4168.88|4168.28|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|12
1620710060000|2021-05-11 05:14:20|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|10
1620710090000|2021-05-11 05:14:50|4169.13|4168.53|4169.51|4168.91|4169.51|4168.91|4169.01|4168.41|64
1620710100000|2021-05-11 05:15:00|4169.26|4168.66|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|67
1620710110000|2021-05-11 05:15:10|4169.01|4168.41|4168.88|4168.28|4169.01|4168.41|4168.88|4168.28|11
1620710120000|2021-05-11 05:15:20|4168.76|4168.16|4169.01|4168.41|4169.13|4168.53|4168.76|4168.16|37
1620710130000|2021-05-11 05:15:30|||||||||2
1620710140000|2021-05-11 05:15:40|4169.26|4168.66|4169.76|4169.16|4169.88|4169.28|4169.01|4168.41|105
1620710150000|2021-05-11 05:15:50|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|51
1620710160000|2021-05-11 05:16:00|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|54
1620710170000|2021-05-11 05:16:10|4169.76|4169.16|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|121
1620710180000|2021-05-11 05:16:20|||||||||36
1620710190000|2021-05-11 05:16:30|4169.26|4168.66|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|29
1620710200000|2021-05-11 05:16:40|4169.38|4168.78|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|28
1620710210000|2021-05-11 05:16:50|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|47
1620710220000|2021-05-11 05:17:00|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|17
1620710230000|2021-05-11 05:17:10|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.63|4169.03|43
1620710240000|2021-05-11 05:17:20|||||||||13
1620710250000|2021-05-11 05:17:30|4169.51|4168.91|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|5
1620710260000|2021-05-11 05:17:40|4169.51|4168.91|4169.63|4169.03|4169.76|4169.16|4169.51|4168.91|8
1620710270000|2021-05-11 05:17:50|4169.76|4169.16|4169.76|4169.16|4170.01|4169.41|4169.51|4168.91|33
1620710280000|2021-05-11 05:18:00|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|35
1620710290000|2021-05-11 05:18:10|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|15
1620710300000|2021-05-11 05:18:20|4170.01|4169.41|4169.76|4169.16|4170.01|4169.41|4169.51|4168.91|12
1620710310000|2021-05-11 05:18:30|4169.63|4169.03|4169.63|4169.03|4169.76|4169.16|4169.51|4168.91|16
1620710320000|2021-05-11 05:18:40|4169.51|4168.91|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|21
1620710330000|2021-05-11 05:18:50|4169.76|4169.16|4170.01|4169.41|4170.01|4169.41|4169.76|4169.16|97
1620710340000|2021-05-11 05:19:00|4170.26|4169.66|4170.01|4169.41|4170.26|4169.66|4170.01|4169.41|57
1620710350000|2021-05-11 05:19:10|4169.88|4169.28|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|29
1620710360000|2021-05-11 05:19:20|4169.51|4168.91|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|23
1620710370000|2021-05-11 05:19:30|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|4169.38|4168.78|17
1620710380000|2021-05-11 05:19:40|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|16
1620710390000|2021-05-11 05:19:50|4169.38|4168.78|4169.01|4168.41|4169.51|4168.91|4169.01|4168.41|22
1620710400000|2021-05-11 05:20:00|4169.26|4168.66|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|21
1620710410000|2021-05-11 05:20:10|4169.76|4169.16|4169.51|4168.91|4169.76|4169.16|4169.26|4168.66|25
1620710440000|2021-05-11 05:20:40|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|16
1620710450000|2021-05-11 05:20:50|4169.63|4169.03|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|3
1620710460000|2021-05-11 05:21:00|||||||||15
1620710480000|2021-05-11 05:21:20|||||||||4
1620710490000|2021-05-11 05:21:30|4169.38|4168.78|4169.51|4168.91|4169.51|4168.91|4169.26|4168.66|14
1620710500000|2021-05-11 05:21:40|4169.76|4169.16|4169.76|4169.16|4169.76|4169.16|4169.76|4169.16|15
1620710510000|2021-05-11 05:21:50|4169.88|4169.28|4169.76|4169.16|4169.88|4169.28|4169.76|4169.16|12
1620710520000|2021-05-11 05:22:00|4169.88|4169.28|4169.76|4169.16|4169.88|4169.28|4169.76|4169.16|38
1620710540000|2021-05-11 05:22:20|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|14
1620710550000|2021-05-11 05:22:30|4169.88|4169.28|4169.76|4169.16|4169.88|4169.28|4169.76|4169.16|2
1620710560000|2021-05-11 05:22:40|4169.88|4169.28|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|23
1620710580000|2021-05-11 05:23:00|4169.88|4169.28|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|8
1620710590000|2021-05-11 05:23:10|4170.01|4169.41|4170.26|4169.66|4170.26|4169.66|4170.01|4169.41|27
1620710600000|2021-05-11 05:23:20|4170.01|4169.41|4170.26|4169.66|4170.26|4169.66|4170.01|4169.41|27
1620710610000|2021-05-11 05:23:30|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|20
1620710620000|2021-05-11 05:23:40|4169.88|4169.28|4169.51|4168.91|4169.88|4169.28|4169.51|4168.91|31
1620710630000|2021-05-11 05:23:50|4169.63|4169.03|4169.51|4168.91|4169.63|4169.03|4169.51|4168.91|1
1620710640000|2021-05-11 05:24:00|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|12
1620710650000|2021-05-11 05:24:10|4169.63|4169.03|4169.26|4168.66|4169.76|4169.16|4169.01|4168.41|149
1620710660000|2021-05-11 05:24:20|4169.51|4168.91|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|5
1620710670000|2021-05-11 05:24:30|||||||||10
1620710690000|2021-05-11 05:24:50|||||||||3
1620710700000|2021-05-11 05:25:00|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|6
1620710710000|2021-05-11 05:25:10|||||||||2
1620710720000|2021-05-11 05:25:20|4169.76|4169.16|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|24
1620710730000|2021-05-11 05:25:30|4169.88|4169.28|4169.76|4169.16|4169.88|4169.28|4169.76|4169.16|7
1620710740000|2021-05-11 05:25:40|4169.63|4169.03|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|20
1620710750000|2021-05-11 05:25:50|4169.63|4169.03|4169.51|4168.91|4169.63|4169.03|4169.51|4168.91|1
1620710760000|2021-05-11 05:26:00|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|31
1620710770000|2021-05-11 05:26:10|4168.88|4168.28|4168.76|4168.16|4168.88|4168.28|4168.76|4168.16|7
1620710780000|2021-05-11 05:26:20|4168.88|4168.28|4168.88|4168.28|4169.01|4168.41|4168.76|4168.16|26
1620710790000|2021-05-11 05:26:30|4168.76|4168.16|4168.76|4168.16|4169.01|4168.41|4168.63|4168.03|35
1620710800000|2021-05-11 05:26:40|4168.63|4168.03|4168.51|4167.91|4168.63|4168.03|4168.51|4167.91|25
1620710810000|2021-05-11 05:26:50|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.38|4167.78|20
1620710820000|2021-05-11 05:27:00|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.63|4168.03|22
1620710850000|2021-05-11 05:27:30|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4
1620710860000|2021-05-11 05:27:40|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.63|4168.03|1
1620710870000|2021-05-11 05:27:50|4168.63|4168.03|4168.51|4167.91|4168.76|4168.16|4168.51|4167.91|10
1620710880000|2021-05-11 05:28:00|||||||||2
1620710890000|2021-05-11 05:28:10|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.38|4167.78|25
1620710900000|2021-05-11 05:28:20|||||||||7
1620710910000|2021-05-11 05:28:30|||||||||1
1620710930000|2021-05-11 05:28:50|4169.01|4168.41|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|45
1620710940000|2021-05-11 05:29:00|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|3
1620710950000|2021-05-11 05:29:10|4168.88|4168.28|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|11
1620710970000|2021-05-11 05:29:30|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|12
1620710980000|2021-05-11 05:29:40|4168.88|4168.28|4168.76|4168.16|4168.88|4168.28|4168.76|4168.16|9
1620710990000|2021-05-11 05:29:50|4168.88|4168.28|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|3
1620711000000|2021-05-11 05:30:00|||||||||17
1620711010000|2021-05-11 05:30:10|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.51|4167.91|15
1620711020000|2021-05-11 05:30:20|4168.63|4168.03|4168.76|4168.16|4169.01|4168.41|4168.51|4167.91|36
1620711030000|2021-05-11 05:30:30|4168.51|4167.91|4168.76|4168.16|4168.76|4168.16|4168.51|4167.91|27
1620711040000|2021-05-11 05:30:40|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|88
1620711050000|2021-05-11 05:30:50|4169.13|4168.53|4169.51|4168.91|4169.51|4168.91|4169.01|4168.41|112
1620711060000|2021-05-11 05:31:00|4169.63|4169.03|4168.76|4168.16|4169.63|4169.03|4168.76|4168.16|88
1620711070000|2021-05-11 05:31:10|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.88|4168.28|28
1620711080000|2021-05-11 05:31:20|4169.13|4168.53|4169.01|4168.41|4169.13|4168.53|4169.01|4168.41|10
1620711090000|2021-05-11 05:31:30|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|82
1620711100000|2021-05-11 05:31:40|4168.88|4168.28|4168.76|4168.16|4168.88|4168.28|4168.76|4168.16|16
1620711110000|2021-05-11 05:31:50|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.63|4168.03|12
1620711120000|2021-05-11 05:32:00|4169.01|4168.41|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|18
1620711130000|2021-05-11 05:32:10|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4
1620711140000|2021-05-11 05:32:20|4169.26|4168.66|4169.01|4168.41|4169.26|4168.66|4168.76|4168.16|51
1620711150000|2021-05-11 05:32:30|||||||||22
1620711160000|2021-05-11 05:32:40|4169.26|4168.66|4170.01|4169.41|4170.01|4169.41|4169.01|4168.41|89
1620711170000|2021-05-11 05:32:50|4169.88|4169.28|4169.76|4169.16|4169.88|4169.28|4169.76|4169.16|15
1620711180000|2021-05-11 05:33:00|4169.88|4169.28|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|22
1620711190000|2021-05-11 05:33:10|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|4170.01|4169.41|10
1620711200000|2021-05-11 05:33:20|4169.76|4169.16|4169.76|4169.16|4170.01|4169.41|4169.76|4169.16|41
1620711210000|2021-05-11 05:33:30|||||||||1
1620711220000|2021-05-11 05:33:40|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|10
1620711230000|2021-05-11 05:33:50|||||||||6
1620711240000|2021-05-11 05:34:00|4169.76|4169.16|4169.76|4169.16|4169.76|4169.16|4169.76|4169.16|16
1620711250000|2021-05-11 05:34:10|||||||||2
1620711260000|2021-05-11 05:34:20|||||||||52
1620711270000|2021-05-11 05:34:30|4169.63|4169.03|4169.76|4169.16|4169.76|4169.16|4169.51|4168.91|11
1620711280000|2021-05-11 05:34:40|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|4169.51|4168.91|10
1620711290000|2021-05-11 05:34:50|||||||||12
1620711300000|2021-05-11 05:35:00|4169.63|4169.03|4169.51|4168.91|4169.76|4169.16|4169.51|4168.91|29
1620711310000|2021-05-11 05:35:10|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|5
1620711330000|2021-05-11 05:35:30|4169.13|4168.53|4169.01|4168.41|4169.13|4168.53|4169.01|4168.41|8
1620711340000|2021-05-11 05:35:40|4168.88|4168.28|4169.01|4168.41|4169.01|4168.41|4168.76|4168.16|43
1620711350000|2021-05-11 05:35:50|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|23
1620711360000|2021-05-11 05:36:00|4169.38|4168.78|4169.26|4168.66|4169.51|4168.91|4169.26|4168.66|52
1620711370000|2021-05-11 05:36:10|4169.13|4168.53|4169.01|4168.41|4169.26|4168.66|4169.01|4168.41|27
1620711380000|2021-05-11 05:36:20|4169.13|4168.53|4169.01|4168.41|4169.13|4168.53|4169.01|4168.41|2
1620711390000|2021-05-11 05:36:30|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|11
1620711400000|2021-05-11 05:36:40|4168.88|4168.28|4168.76|4168.16|4169.01|4168.41|4168.51|4167.91|36
1620711410000|2021-05-11 05:36:50|||||||||11
1620711420000|2021-05-11 05:37:00|||||||||11
1620711430000|2021-05-11 05:37:10|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|31
1620711440000|2021-05-11 05:37:20|4168.38|4167.78|4168.51|4167.91|4168.76|4168.16|4168.26|4167.66|23
1620711450000|2021-05-11 05:37:30|4168.38|4167.78|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|15
1620711460000|2021-05-11 05:37:40|4168.38|4167.78|4168.26|4167.66|4168.51|4167.91|4168.26|4167.66|26
1620711480000|2021-05-11 05:38:00|4168.38|4167.78|4168.38|4167.78|4168.51|4167.91|4168.26|4167.66|14
1620711490000|2021-05-11 05:38:10|4168.26|4167.66|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|12
1620711510000|2021-05-11 05:38:30|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|4168.76|4168.16|14
1620711520000|2021-05-11 05:38:40|4168.88|4168.28|4168.88|4168.28|4168.88|4168.28|4168.88|4168.28|4
1620711530000|2021-05-11 05:38:50|4169.01|4168.41|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|33
1620711540000|2021-05-11 05:39:00|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4168.76|4168.16|19
1620711550000|2021-05-11 05:39:10|4168.88|4168.28|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|16
1620711560000|2021-05-11 05:39:20|4169.01|4168.41|4168.76|4168.16|4169.01|4168.41|4168.76|4168.16|21
1620711570000|2021-05-11 05:39:30|||||||||1
1620711580000|2021-05-11 05:39:40|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4169.01|4168.41|4
1620711590000|2021-05-11 05:39:50|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|4169.26|4168.66|21
1620711600000|2021-05-11 05:40:00|4169.38|4168.78|4170.01|4169.41|4170.26|4169.66|4169.38|4168.78|74
1620711610000|2021-05-11 05:40:10|4170.13|4169.53|4170.01|4169.41|4170.26|4169.66|4170.01|4169.41|41
1620711620000|2021-05-11 05:40:20|4170.13|4169.53|4170.26|4169.66|4170.26|4169.66|4170.01|4169.41|27
1620711630000|2021-05-11 05:40:30|4171.26|4170.66|4170.76|4170.16|4171.26|4170.66|4170.76|4170.16|290
1620711640000|2021-05-11 05:40:40|4171.01|4170.41|4171.26|4170.66|4171.26|4170.66|4171.01|4170.41|61
1620711650000|2021-05-11 05:40:50|4171.13|4170.53|4171.51|4170.91|4171.51|4170.91|4171.13|4170.53|65
1620711660000|2021-05-11 05:41:00|4171.76|4171.16|4172.51|4171.91|4172.51|4171.91|4171.76|4171.16|291
1620711670000|2021-05-11 05:41:10|4172.76|4172.16|4172.63|4172.03|4172.76|4172.16|4172.51|4171.91|66
1620711680000|2021-05-11 05:41:20|4172.51|4171.91|4172.01|4171.41|4172.63|4172.03|4172.01|4171.41|46
1620711690000|2021-05-11 05:41:30|4172.13|4171.53|4172.26|4171.66|4172.51|4171.91|4172.13|4171.53|49
1620711700000|2021-05-11 05:41:40|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.26|4171.66|55
1620711710000|2021-05-11 05:41:50|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.26|4171.66|18
1620711720000|2021-05-11 05:42:00|4172.26|4171.66|4172.76|4172.16|4172.76|4172.16|4172.26|4171.66|38
1620711730000|2021-05-11 05:42:10|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|17
1620711750000|2021-05-11 05:42:30|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|21
1620711760000|2021-05-11 05:42:40|4172.51|4171.91|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|27
1620711770000|2021-05-11 05:42:50|4173.01|4172.41|4172.51|4171.91|4173.01|4172.41|4172.51|4171.91|90
1620711780000|2021-05-11 05:43:00|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|38
1620711790000|2021-05-11 05:43:10|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|14
1620711800000|2021-05-11 05:43:20|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.26|4171.66|50
1620711820000|2021-05-11 05:43:40|||||||||5
1620711830000|2021-05-11 05:43:50|||||||||5
1620711840000|2021-05-11 05:44:00|4172.26|4171.66|4172.51|4171.91|4172.63|4172.03|4172.26|4171.66|41
1620711850000|2021-05-11 05:44:10|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|24
1620711860000|2021-05-11 05:44:20|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.63|4172.03|14
1620711870000|2021-05-11 05:44:30|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|8
1620711880000|2021-05-11 05:44:40|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|23
1620711890000|2021-05-11 05:44:50|4172.88|4172.28|4173.13|4172.53|4173.13|4172.53|4172.88|4172.28|98
1620711900000|2021-05-11 05:45:00|4173.26|4172.66|4172.76|4172.16|4173.26|4172.66|4172.76|4172.16|101
1620711910000|2021-05-11 05:45:10|4173.01|4172.41|4173.01|4172.41|4173.01|4172.41|4173.01|4172.41|15
1620711920000|2021-05-11 05:45:20|4173.13|4172.53|4173.26|4172.66|4173.26|4172.66|4173.13|4172.53|31
1620711930000|2021-05-11 05:45:30|4173.13|4172.53|4173.01|4172.41|4173.26|4172.66|4172.51|4171.91|200
1620711940000|2021-05-11 05:45:40|4172.88|4172.28|4172.26|4171.66|4172.88|4172.28|4172.26|4171.66|93
1620711950000|2021-05-11 05:45:50|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|83
1620711960000|2021-05-11 05:46:00|||||||||11
1620711970000|2021-05-11 05:46:10|4172.51|4171.91|4172.51|4171.91|4172.76|4172.16|4172.51|4171.91|60
1620711980000|2021-05-11 05:46:20|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.63|4172.03|0
1620711990000|2021-05-11 05:46:30|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|48
1620712000000|2021-05-11 05:46:40|||||||||2
1620712010000|2021-05-11 05:46:50|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|24
1620712020000|2021-05-11 05:47:00|4172.63|4172.03|4172.26|4171.66|4172.76|4172.16|4172.26|4171.66|38
1620712040000|2021-05-11 05:47:20|4172.01|4171.41|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|16
1620712050000|2021-05-11 05:47:30|4172.13|4171.53|4172.01|4171.41|4172.13|4171.53|4172.01|4171.41|4
1620712060000|2021-05-11 05:47:40|4172.13|4171.53|4171.76|4171.16|4172.26|4171.66|4171.76|4171.16|33
1620712070000|2021-05-11 05:47:50|4171.63|4171.03|4172.01|4171.41|4172.01|4171.41|4171.51|4170.91|74
1620712080000|2021-05-11 05:48:00|4171.88|4171.28|4171.76|4171.16|4172.01|4171.41|4171.76|4171.16|14
1620712090000|2021-05-11 05:48:10|4171.88|4171.28|4171.51|4170.91|4172.01|4171.41|4171.51|4170.91|46
1620712100000|2021-05-11 05:48:20|4171.26|4170.66|4171.51|4170.91|4171.63|4171.03|4171.26|4170.66|38
1620712110000|2021-05-11 05:48:30|4171.63|4171.03|4171.51|4170.91|4171.63|4171.03|4171.51|4170.91|0
1620712120000|2021-05-11 05:48:40|4171.26|4170.66|4171.26|4170.66|4171.26|4170.66|4171.26|4170.66|40
1620712130000|2021-05-11 05:48:50|||||||||12
1620712150000|2021-05-11 05:49:10|4171.38|4170.78|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|19
1620712160000|2021-05-11 05:49:20|4171.76|4171.16|4172.01|4171.41|4172.13|4171.53|4171.76|4171.16|24
1620712170000|2021-05-11 05:49:30|4172.13|4171.53|4172.01|4171.41|4172.13|4171.53|4172.01|4171.41|6
1620712180000|2021-05-11 05:49:40|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.13|4171.53|24
1620712190000|2021-05-11 05:49:50|||||||||2
1620712200000|2021-05-11 05:50:00|4172.13|4171.53|4171.76|4171.16|4172.13|4171.53|4171.76|4171.16|35
1620712210000|2021-05-11 05:50:10|4172.01|4171.41|4171.76|4171.16|4172.01|4171.41|4171.76|4171.16|36
1620712220000|2021-05-11 05:50:20|4171.88|4171.28|4171.76|4171.16|4172.01|4171.41|4171.76|4171.16|19
1620712230000|2021-05-11 05:50:30|4171.51|4170.91|4171.76|4171.16|4171.76|4171.16|4171.51|4170.91|12
1620712240000|2021-05-11 05:50:40|4171.63|4171.03|4171.63|4171.03|4171.76|4171.16|4171.51|4170.91|16
1620712250000|2021-05-11 05:50:50|4171.51|4170.91|4171.76|4171.16|4171.76|4171.16|4171.51|4170.91|7
1620712260000|2021-05-11 05:51:00|||||||||16
1620712270000|2021-05-11 05:51:10|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|26
1620712280000|2021-05-11 05:51:20|4171.88|4171.28|4172.01|4171.41|4172.01|4171.41|4171.76|4171.16|10
1620712290000|2021-05-11 05:51:30|4171.88|4171.28|4171.76|4171.16|4171.88|4171.28|4171.76|4171.16|40
1620712300000|2021-05-11 05:51:40|4171.88|4171.28|4172.01|4171.41|4172.26|4171.66|4171.88|4171.28|36
1620712310000|2021-05-11 05:51:50|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|16
1620712320000|2021-05-11 05:52:00|4172.01|4171.41|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|21
1620712330000|2021-05-11 05:52:10|4172.01|4171.41|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|44
1620712340000|2021-05-11 05:52:20|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.13|4171.53|19
1620712350000|2021-05-11 05:52:30|4172.38|4171.78|4172.38|4171.78|4172.38|4171.78|4172.38|4171.78|27
1620712360000|2021-05-11 05:52:40|4172.51|4171.91|4172.26|4171.66|4172.51|4171.91|4172.26|4171.66|5
1620712370000|2021-05-11 05:52:50|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.38|4171.78|12
1620712380000|2021-05-11 05:53:00|||||||||17
1620712390000|2021-05-11 05:53:10|4172.63|4172.03|4172.51|4171.91|4172.63|4172.03|4172.51|4171.91|7
1620712400000|2021-05-11 05:53:20|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|4
1620712410000|2021-05-11 05:53:30|||||||||21
1620712430000|2021-05-11 05:53:50|4172.01|4171.41|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|28
1620712440000|2021-05-11 05:54:00|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.38|4171.78|9
1620712450000|2021-05-11 05:54:10|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|17
1620712460000|2021-05-11 05:54:20|4172.38|4171.78|4172.26|4171.66|4172.51|4171.91|4172.26|4171.66|8
1620712470000|2021-05-11 05:54:30|4172.51|4171.91|4172.26|4171.66|4172.51|4171.91|4172.26|4171.66|17
1620712480000|2021-05-11 05:54:40|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|19
1620712490000|2021-05-11 05:54:50|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|13
1620712500000|2021-05-11 05:55:00|4172.38|4171.78|4172.51|4171.91|4172.63|4172.03|4172.38|4171.78|63
1620712510000|2021-05-11 05:55:10|4172.76|4172.16|4172.51|4171.91|4172.76|4172.16|4172.26|4171.66|89
1620712520000|2021-05-11 05:55:20|4172.38|4171.78|4173.01|4172.41|4173.01|4172.41|4172.26|4171.66|29
1620712530000|2021-05-11 05:55:30|4173.13|4172.53|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|46
1620712540000|2021-05-11 05:55:40|4173.26|4172.66|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|20
1620712550000|2021-05-11 05:55:50|||||||||5
1620712560000|2021-05-11 05:56:00|4173.26|4172.66|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|54
1620712570000|2021-05-11 05:56:10|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|93
1620712580000|2021-05-11 05:56:20|||||||||21
1620712590000|2021-05-11 05:56:30|||||||||5
1620712600000|2021-05-11 05:56:40|4173.51|4172.91|4174.01|4173.41|4174.01|4173.41|4173.51|4172.91|115
1620712610000|2021-05-11 05:56:50|||||||||6
1620712620000|2021-05-11 05:57:00|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.76|4173.16|47
1620712630000|2021-05-11 05:57:10|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.76|4173.16|10
1620712640000|2021-05-11 05:57:20|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.88|4173.28|27
1620712650000|2021-05-11 05:57:30|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.88|4173.28|18
1620712660000|2021-05-11 05:57:40|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.76|4173.16|51
1620712670000|2021-05-11 05:57:50|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.76|4173.16|15
1620712680000|2021-05-11 05:58:00|4173.88|4173.28|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|37
1620712690000|2021-05-11 05:58:10|||||||||1
1620712700000|2021-05-11 05:58:20|4173.63|4173.03|4173.51|4172.91|4173.76|4173.16|4173.26|4172.66|72
1620712710000|2021-05-11 05:58:30|4173.63|4173.03|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|30
1620712720000|2021-05-11 05:58:40|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|50
1620712730000|2021-05-11 05:58:50|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|13
1620712740000|2021-05-11 05:59:00|4173.63|4173.03|4173.26|4172.66|4173.63|4173.03|4173.26|4172.66|69
1620712750000|2021-05-11 05:59:10|4173.01|4172.41|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|36
1620712760000|2021-05-11 05:59:20|4173.26|4172.66|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|32
1620712770000|2021-05-11 05:59:30|4173.63|4173.03|4173.76|4173.16|4173.88|4173.28|4173.63|4173.03|45
1620712780000|2021-05-11 05:59:40|4173.88|4173.28|4173.51|4172.91|4173.88|4173.28|4173.26|4172.66|73
1620712790000|2021-05-11 05:59:50|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|9
1620712800000|2021-05-11 06:00:00|4173.01|4172.41|4172.01|4171.41|4173.01|4172.41|4171.76|4171.16|213
1620712810000|2021-05-11 06:00:10|4171.88|4171.28|4172.51|4171.91|4172.51|4171.91|4171.88|4171.28|129
1620712820000|2021-05-11 06:00:20|4172.63|4172.03|4173.38|4172.78|4173.51|4172.91|4172.63|4172.03|110
1620712830000|2021-05-11 06:00:30|4173.51|4172.91|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|21
1620712840000|2021-05-11 06:00:40|4173.51|4172.91|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|6
1620712850000|2021-05-11 06:00:50|4173.13|4172.53|4172.76|4172.16|4173.13|4172.53|4172.76|4172.16|48
1620712860000|2021-05-11 06:01:00|4172.88|4172.28|4173.51|4172.91|4174.26|4173.66|4172.88|4172.28|241
1620712870000|2021-05-11 06:01:10|4173.26|4172.66|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|25
1620712880000|2021-05-11 06:01:20|4173.38|4172.78|4173.13|4172.53|4173.38|4172.78|4173.01|4172.41|20
1620712890000|2021-05-11 06:01:30|4173.26|4172.66|4172.51|4171.91|4173.26|4172.66|4172.51|4171.91|23
1620712900000|2021-05-11 06:01:40|4172.26|4171.66|4172.26|4171.66|4172.51|4171.91|4172.26|4171.66|31
1620712910000|2021-05-11 06:01:50|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|57
1620712920000|2021-05-11 06:02:00|4172.51|4171.91|4173.01|4172.41|4173.26|4172.66|4172.51|4171.91|77
1620712930000|2021-05-11 06:02:10|4173.26|4172.66|4172.51|4171.91|4173.26|4172.66|4172.51|4171.91|61
1620712940000|2021-05-11 06:02:20|4172.76|4172.16|4172.51|4171.91|4172.76|4172.16|4172.26|4171.66|148
1620712950000|2021-05-11 06:02:30|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|101
1620712960000|2021-05-11 06:02:40|4172.63|4172.03|4172.51|4171.91|4172.63|4172.03|4172.26|4171.66|25
1620712970000|2021-05-11 06:02:50|4172.38|4171.78|4172.01|4171.41|4172.38|4171.78|4172.01|4171.41|21
1620712980000|2021-05-11 06:03:00|4172.13|4171.53|4172.76|4172.16|4172.76|4172.16|4172.13|4171.53|62
1620712990000|2021-05-11 06:03:10|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|52
1620713000000|2021-05-11 06:03:20|4172.51|4171.91|4172.88|4172.28|4173.01|4172.41|4172.51|4171.91|30
1620713010000|2021-05-11 06:03:30|4173.01|4172.41|4173.26|4172.66|4173.38|4172.78|4173.01|4172.41|39
1620713030000|2021-05-11 06:03:50|4173.13|4172.53|4173.01|4172.41|4173.13|4172.53|4173.01|4172.41|26
1620713040000|2021-05-11 06:04:00|4173.13|4172.53|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|19
1620713050000|2021-05-11 06:04:10|4173.26|4172.66|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|17
1620713060000|2021-05-11 06:04:20|4173.13|4172.53|4173.26|4172.66|4173.51|4172.91|4173.13|4172.53|53
1620713070000|2021-05-11 06:04:30|4173.01|4172.41|4172.51|4171.91|4173.01|4172.41|4172.51|4171.91|44
1620713080000|2021-05-11 06:04:40|4172.26|4171.66|4172.76|4172.16|4172.76|4172.16|4172.26|4171.66|30
1620713090000|2021-05-11 06:04:50|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.63|4172.03|20
1620713100000|2021-05-11 06:05:00|4172.63|4172.03|4172.76|4172.16|4173.26|4172.66|4172.63|4172.03|112
1620713110000|2021-05-11 06:05:10|4172.88|4172.28|4172.51|4171.91|4172.88|4172.28|4172.51|4171.91|16
1620713120000|2021-05-11 06:05:20|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.38|4171.78|1
1620713130000|2021-05-11 06:05:30|4172.38|4171.78|4172.26|4171.66|4172.51|4171.91|4172.26|4171.66|61
1620713150000|2021-05-11 06:05:50|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|45
1620713160000|2021-05-11 06:06:00|4171.88|4171.28|4172.01|4171.41|4172.01|4171.41|4171.76|4171.16|39
1620713170000|2021-05-11 06:06:10|4172.26|4171.66|4172.76|4172.16|4172.76|4172.16|4172.26|4171.66|29
1620713180000|2021-05-11 06:06:20|4172.63|4172.03|4173.01|4172.41|4173.01|4172.41|4172.63|4172.03|24
1620713190000|2021-05-11 06:06:30|4173.13|4172.53|4173.01|4172.41|4173.51|4172.91|4173.01|4172.41|54
1620713200000|2021-05-11 06:06:40|4173.26|4172.66|4173.26|4172.66|4173.51|4172.91|4173.01|4172.41|105
1620713210000|2021-05-11 06:06:50|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|46
1620713220000|2021-05-11 06:07:00|4172.51|4171.91|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|14
1620713230000|2021-05-11 06:07:10|4172.88|4172.28|4173.01|4172.41|4173.01|4172.41|4172.88|4172.28|12
1620713240000|2021-05-11 06:07:20|4172.76|4172.16|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|29
1620713250000|2021-05-11 06:07:30|4173.01|4172.41|4173.26|4172.66|4173.51|4172.91|4173.01|4172.41|27
1620713260000|2021-05-11 06:07:40|4173.13|4172.53|4172.76|4172.16|4173.26|4172.66|4172.76|4172.16|7
1620713270000|2021-05-11 06:07:50|4172.88|4172.28|4172.76|4172.16|4172.88|4172.28|4172.76|4172.16|17
1620713280000|2021-05-11 06:08:00|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|30
1620713290000|2021-05-11 06:08:10|4172.38|4171.78|4172.51|4171.91|4172.51|4171.91|4172.38|4171.78|16
1620713300000|2021-05-11 06:08:20|4173.01|4172.41|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|85
1620713310000|2021-05-11 06:08:30|4173.13|4172.53|4173.01|4172.41|4173.13|4172.53|4172.88|4172.28|22
1620713320000|2021-05-11 06:08:40|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|18
1620713330000|2021-05-11 06:08:50|4173.13|4172.53|4172.63|4172.03|4173.13|4172.53|4172.63|4172.03|44
1620713340000|2021-05-11 06:09:00|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|4172.38|4171.78|20
1620713350000|2021-05-11 06:09:10|4172.76|4172.16|4172.51|4171.91|4172.76|4172.16|4172.51|4171.91|20
1620713360000|2021-05-11 06:09:20|4172.63|4172.03|4172.63|4172.03|4172.76|4172.16|4172.51|4171.91|2
1620713370000|2021-05-11 06:09:30|4172.51|4171.91|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|7
1620713380000|2021-05-11 06:09:40|4172.51|4171.91|4172.76|4172.16|4173.01|4172.41|4172.51|4171.91|82
1620713390000|2021-05-11 06:09:50|4172.88|4172.28|4172.51|4171.91|4173.01|4172.41|4172.51|4171.91|35
1620713400000|2021-05-11 06:10:00|4172.76|4172.16|4173.01|4172.41|4173.01|4172.41|4172.76|4172.16|68
1620713410000|2021-05-11 06:10:10|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|4172.76|4172.16|31
1620713420000|2021-05-11 06:10:20|4172.88|4172.28|4173.01|4172.41|4173.01|4172.41|4172.88|4172.28|4
1620713430000|2021-05-11 06:10:30|4172.76|4172.16|4172.51|4171.91|4172.76|4172.16|4172.51|4171.91|61
1620713440000|2021-05-11 06:10:40|4172.26|4171.66|4172.51|4171.91|4172.51|4171.91|4172.26|4171.66|20
1620713450000|2021-05-11 06:10:50|4172.38|4171.78|4172.01|4171.41|4172.38|4171.78|4172.01|4171.41|40
1620713460000|2021-05-11 06:11:00|4172.13|4171.53|4171.76|4171.16|4172.13|4171.53|4171.76|4171.16|44
1620713470000|2021-05-11 06:11:10|4171.88|4171.28|4172.01|4171.41|4172.01|4171.41|4171.88|4171.28|17
1620713480000|2021-05-11 06:11:20|||||||||5
1620713490000|2021-05-11 06:11:30|||||||||1
1620713500000|2021-05-11 06:11:40|4171.88|4171.28|4171.63|4171.03|4171.88|4171.28|4171.63|4171.03|45
1620713510000|2021-05-11 06:11:50|4171.51|4170.91|4171.51|4170.91|4171.76|4171.16|4171.51|4170.91|52
1620713520000|2021-05-11 06:12:00|4171.63|4171.03|4171.26|4170.66|4171.76|4171.16|4171.26|4170.66|51
1620713530000|2021-05-11 06:12:10|4171.38|4170.78|4171.26|4170.66|4171.38|4170.78|4171.26|4170.66|22
1620713540000|2021-05-11 06:12:20|4171.51|4170.91|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|177
1620713550000|2021-05-11 06:12:30|4171.38|4170.78|4172.26|4171.66|4172.26|4171.66|4171.38|4170.78|76
1620713560000|2021-05-11 06:12:40|4172.38|4171.78|4172.01|4171.41|4172.38|4171.78|4172.01|4171.41|70
1620713570000|2021-05-11 06:12:50|4171.88|4171.28|4172.01|4171.41|4172.01|4171.41|4171.76|4171.16|32
1620713580000|2021-05-11 06:13:00|4171.88|4171.28|4171.51|4170.91|4172.01|4171.41|4171.51|4170.91|46
1620713590000|2021-05-11 06:13:10|4171.01|4170.41|4171.01|4170.41|4171.01|4170.41|4171.01|4170.41|40
1620713600000|2021-05-11 06:13:20|4171.26|4170.66|4171.26|4170.66|4171.38|4170.78|4171.26|4170.66|44
1620713610000|2021-05-11 06:13:30|4171.13|4170.53|4170.38|4169.78|4171.13|4170.53|4170.38|4169.78|191
1620713620000|2021-05-11 06:13:40|4170.51|4169.91|4170.51|4169.91|4170.51|4169.91|4170.26|4169.66|28
1620713630000|2021-05-11 06:13:50|||||||||46
1620713640000|2021-05-11 06:14:00|4170.76|4170.16|4170.76|4170.16|4171.01|4170.41|4170.76|4170.16|72
1620713650000|2021-05-11 06:14:10|4170.51|4169.91|4170.76|4170.16|4170.76|4170.16|4170.51|4169.91|29
1620713660000|2021-05-11 06:14:20|4170.63|4170.03|4170.51|4169.91|4170.76|4170.16|4170.51|4169.91|28
1620713670000|2021-05-11 06:14:30|4170.63|4170.03|4170.51|4169.91|4170.76|4170.16|4170.51|4169.91|50
1620713680000|2021-05-11 06:14:40|4170.76|4170.16|4170.76|4170.16|4170.76|4170.16|4170.51|4169.91|27
1620713690000|2021-05-11 06:14:50|4171.01|4170.41|4170.76|4170.16|4171.01|4170.41|4170.76|4170.16|39
1620713700000|2021-05-11 06:15:00|4171.26|4170.66|4171.01|4170.41|4171.26|4170.66|4171.01|4170.41|77
1620713710000|2021-05-11 06:15:10|4170.76|4170.16|4171.01|4170.41|4171.01|4170.41|4170.76|4170.16|23
1620713720000|2021-05-11 06:15:20|4170.76|4170.16|4171.01|4170.41|4171.01|4170.41|4170.76|4170.16|17
1620713730000|2021-05-11 06:15:30|||||||||6
1620713740000|2021-05-11 06:15:40|4171.26|4170.66|4171.26|4170.66|4171.26|4170.66|4171.13|4170.53|51
1620713750000|2021-05-11 06:15:50|4171.13|4170.53|4171.26|4170.66|4171.26|4170.66|4171.01|4170.41|6
1620713760000|2021-05-11 06:16:00|4171.51|4170.91|4171.76|4171.16|4171.76|4171.16|4171.38|4170.78|62
1620713770000|2021-05-11 06:16:10|4171.88|4171.28|4172.01|4171.41|4172.26|4171.66|4171.76|4171.16|104
1620713780000|2021-05-11 06:16:20|4172.13|4171.53|4172.01|4171.41|4172.26|4171.66|4172.01|4171.41|38
1620713790000|2021-05-11 06:16:30|4172.13|4171.53|4172.01|4171.41|4172.51|4171.91|4172.01|4171.41|29
1620713800000|2021-05-11 06:16:40|4171.76|4171.16|4171.76|4171.16|4171.76|4171.16|4171.76|4171.16|67
1620713810000|2021-05-11 06:16:50|4171.88|4171.28|4172.26|4171.66|4172.26|4171.66|4171.88|4171.28|74
1620713820000|2021-05-11 06:17:00|4172.13|4171.53|4172.01|4171.41|4172.13|4171.53|4171.51|4170.91|52
1620713830000|2021-05-11 06:17:10|4171.88|4171.28|4171.76|4171.16|4172.01|4171.41|4171.76|4171.16|43
1620713840000|2021-05-11 06:17:20|4171.88|4171.28|4171.76|4171.16|4171.88|4171.28|4171.76|4171.16|5
1620713850000|2021-05-11 06:17:30|4172.01|4171.41|4172.01|4171.41|4172.26|4171.66|4172.01|4171.41|48
1620713860000|2021-05-11 06:17:40|4171.76|4171.16|4171.51|4170.91|4172.01|4171.41|4171.51|4170.91|57
1620713870000|2021-05-11 06:17:50|4172.26|4171.66|4172.01|4171.41|4172.26|4171.66|4172.01|4171.41|178
1620713880000|2021-05-11 06:18:00|4172.13|4171.53|4172.51|4171.91|4172.51|4171.91|4172.01|4171.41|39
1620713890000|2021-05-11 06:18:10|4172.38|4171.78|4172.26|4171.66|4172.38|4171.78|4172.26|4171.66|27
1620713900000|2021-05-11 06:18:20|||||||||3
1620713910000|2021-05-11 06:18:30|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|4172.51|4171.91|46
1620713920000|2021-05-11 06:18:40|||||||||6
1620713930000|2021-05-11 06:18:50|||||||||9
1620713940000|2021-05-11 06:19:00|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|4172.26|4171.66|38
1620713950000|2021-05-11 06:19:10|4172.51|4171.91|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|67
1620713960000|2021-05-11 06:19:20|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|30
1620713970000|2021-05-11 06:19:30|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|62
1620713980000|2021-05-11 06:19:40|4172.63|4172.03|4173.01|4172.41|4173.01|4172.41|4172.51|4171.91|34
1620713990000|2021-05-11 06:19:50|4173.26|4172.66|4173.51|4172.91|4174.01|4173.41|4173.26|4172.66|138
1620714000000|2021-05-11 06:20:00|4173.38|4172.78|4173.51|4172.91|4173.51|4172.91|4173.38|4172.78|100
1620714010000|2021-05-11 06:20:10|4173.01|4172.41|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|67
1620714020000|2021-05-11 06:20:20|4173.26|4172.66|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|8
1620714030000|2021-05-11 06:20:30|4172.76|4172.16|4173.01|4172.41|4173.01|4172.41|4172.76|4172.16|41
1620714040000|2021-05-11 06:20:40|4172.76|4172.16|4172.51|4171.91|4172.76|4172.16|4172.51|4171.91|80
1620714050000|2021-05-11 06:20:50|4172.76|4172.16|4172.76|4172.16|4172.88|4172.28|4172.76|4172.16|47
1620714060000|2021-05-11 06:21:00|4173.01|4172.41|4173.01|4172.41|4173.01|4172.41|4173.01|4172.41|19
1620714070000|2021-05-11 06:21:10|4172.88|4172.28|4172.76|4172.16|4172.88|4172.28|4172.76|4172.16|5
1620714080000|2021-05-11 06:21:20|4172.51|4171.91|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|62
1620714090000|2021-05-11 06:21:30|4172.51|4171.91|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|8
1620714100000|2021-05-11 06:21:40|4173.01|4172.41|4173.01|4172.41|4173.01|4172.41|4172.76|4172.16|29
1620714110000|2021-05-11 06:21:50|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|66
1620714120000|2021-05-11 06:22:00|4173.38|4172.78|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|26
1620714130000|2021-05-11 06:22:10|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|28
1620714140000|2021-05-11 06:22:20|4173.38|4172.78|4173.26|4172.66|4173.76|4173.16|4173.26|4172.66|66
1620714150000|2021-05-11 06:22:30|||||||||18
1620714160000|2021-05-11 06:22:40|4173.38|4172.78|4173.51|4172.91|4173.51|4172.91|4173.38|4172.78|25
1620714170000|2021-05-11 06:22:50|||||||||3
1620714180000|2021-05-11 06:23:00|4173.76|4173.16|4173.26|4172.66|4173.76|4173.16|4173.26|4172.66|50
1620714190000|2021-05-11 06:23:10|4173.38|4172.78|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|9
1620714200000|2021-05-11 06:23:20|4173.38|4172.78|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|4
1620714220000|2021-05-11 06:23:40|||||||||23
1620714230000|2021-05-11 06:23:50|4173.01|4172.41|4173.51|4172.91|4173.51|4172.91|4173.01|4172.41|67
1620714240000|2021-05-11 06:24:00|4173.76|4173.16|4174.26|4173.66|4174.26|4173.66|4173.76|4173.16|62
1620714250000|2021-05-11 06:24:10|4174.13|4173.53|4174.01|4173.41|4174.13|4173.53|4174.01|4173.41|30
1620714260000|2021-05-11 06:24:20|||||||||8
1620714270000|2021-05-11 06:24:30|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.76|4173.16|35
1620714280000|2021-05-11 06:24:40|4173.51|4172.91|4173.26|4172.66|4173.76|4173.16|4173.26|4172.66|54
1620714290000|2021-05-11 06:24:50|4173.38|4172.78|4173.51|4172.91|4173.51|4172.91|4173.38|4172.78|9
1620714300000|2021-05-11 06:25:00|||||||||1
1620714310000|2021-05-11 06:25:10|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|47
1620714320000|2021-05-11 06:25:20|4173.13|4172.53|4172.76|4172.16|4173.13|4172.53|4172.76|4172.16|27
1620714330000|2021-05-11 06:25:30|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.51|4171.91|47
1620714340000|2021-05-11 06:25:40|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|87
1620714350000|2021-05-11 06:25:50|4173.01|4172.41|4173.01|4172.41|4173.01|4172.41|4172.76|4172.16|43
1620714360000|2021-05-11 06:26:00|4172.51|4171.91|4172.26|4171.66|4172.51|4171.91|4172.26|4171.66|157
1620714370000|2021-05-11 06:26:10|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.13|4171.53|46
1620714380000|2021-05-11 06:26:20|4172.13|4171.53|4171.38|4170.78|4172.13|4171.53|4171.26|4170.66|127
1620714390000|2021-05-11 06:26:30|4171.51|4170.91|4171.38|4170.78|4171.51|4170.91|4171.26|4170.66|31
1620714400000|2021-05-11 06:26:40|4171.26|4170.66|4171.26|4170.66|4171.51|4170.91|4171.26|4170.66|53
1620714410000|2021-05-11 06:26:50|4171.51|4170.91|4171.51|4170.91|4171.63|4171.03|4171.51|4170.91|26
1620714420000|2021-05-11 06:27:00|4171.38|4170.78|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|39
1620714430000|2021-05-11 06:27:10|4171.76|4171.16|4171.76|4171.16|4171.76|4171.16|4171.51|4170.91|30
1620714440000|2021-05-11 06:27:20|4171.51|4170.91|4171.26|4170.66|4171.76|4171.16|4171.26|4170.66|39
1620714450000|2021-05-11 06:27:30|4171.51|4170.91|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|16
1620714460000|2021-05-11 06:27:40|4171.38|4170.78|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|18
1620714470000|2021-05-11 06:27:50|||||||||27
1620714480000|2021-05-11 06:28:00|4171.38|4170.78|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|31
1620714490000|2021-05-11 06:28:10|||||||||4
1620714500000|2021-05-11 06:28:20|||||||||3
1620714510000|2021-05-11 06:28:30|4171.38|4170.78|4171.51|4170.91|4171.51|4170.91|4171.26|4170.66|27
1620714520000|2021-05-11 06:28:40|4171.63|4171.03|4171.51|4170.91|4171.63|4171.03|4171.51|4170.91|33
1620714530000|2021-05-11 06:28:50|4171.76|4171.16|4171.51|4170.91|4171.76|4171.16|4171.51|4170.91|14
1620714540000|2021-05-11 06:29:00|||||||||5
1620714550000|2021-05-11 06:29:10|4171.63|4171.03|4171.51|4170.91|4171.63|4171.03|4171.51|4170.91|22
1620714560000|2021-05-11 06:29:20|||||||||10
1620714570000|2021-05-11 06:29:30|4171.26|4170.66|4171.26|4170.66|4171.26|4170.66|4171.26|4170.66|34
1620714580000|2021-05-11 06:29:40|4171.01|4170.41|4171.01|4170.41|4171.01|4170.41|4171.01|4170.41|51
1620714590000|2021-05-11 06:29:50|4171.13|4170.53|4171.01|4170.41|4171.13|4170.53|4171.01|4170.41|28
1620714600000|2021-05-11 06:30:00|4170.88|4170.28|4171.01|4170.41|4171.13|4170.53|4170.76|4170.16|70
1620714610000|2021-05-11 06:30:10|4171.13|4170.53|4171.01|4170.41|4171.26|4170.66|4170.88|4170.28|16
1620714620000|2021-05-11 06:30:20|||||||||6
1620714630000|2021-05-11 06:30:30|||||||||2
1620714650000|2021-05-11 06:30:50|4171.13|4170.53|4171.26|4170.66|4171.26|4170.66|4171.01|4170.41|51
1620714660000|2021-05-11 06:31:00|4171.51|4170.91|4172.26|4171.66|4172.26|4171.66|4171.51|4170.91|30
1620714670000|2021-05-11 06:31:10|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.01|4171.41|27
1620714680000|2021-05-11 06:31:20|4172.13|4171.53|4171.76|4171.16|4172.13|4171.53|4171.76|4171.16|23
1620714690000|2021-05-11 06:31:30|4172.01|4171.41|4171.51|4170.91|4172.01|4171.41|4171.51|4170.91|15
1620714700000|2021-05-11 06:31:40|4171.63|4171.03|4171.51|4170.91|4171.63|4171.03|4171.51|4170.91|13
1620714710000|2021-05-11 06:31:50|||||||||3
1620714720000|2021-05-11 06:32:00|||||||||13
1620714730000|2021-05-11 06:32:10|4171.38|4170.78|4170.51|4169.91|4171.38|4170.78|4170.51|4169.91|68
1620714740000|2021-05-11 06:32:20|4170.01|4169.41|4170.26|4169.66|4170.26|4169.66|4169.76|4169.16|139
1620714750000|2021-05-11 06:32:30|4170.13|4169.53|4169.76|4169.16|4170.13|4169.53|4169.76|4169.16|81
1620714760000|2021-05-11 06:32:40|4170.01|4169.41|4170.26|4169.66|4170.26|4169.66|4170.01|4169.41|20
1620714770000|2021-05-11 06:32:50|4170.51|4169.91|4170.26|4169.66|4170.51|4169.91|4170.26|4169.66|21
1620714780000|2021-05-11 06:33:00|4170.38|4169.78|4170.51|4169.91|4170.51|4169.91|4170.26|4169.66|58
1620714790000|2021-05-11 06:33:10|4170.76|4170.16|4170.76|4170.16|4170.76|4170.16|4170.63|4170.03|30
1620714800000|2021-05-11 06:33:20|4170.88|4170.28|4171.01|4170.41|4171.01|4170.41|4170.76|4170.16|61
1620714810000|2021-05-11 06:33:30|4171.13|4170.53|4171.01|4170.41|4171.13|4170.53|4171.01|4170.41|28
1620714820000|2021-05-11 06:33:40|4170.76|4170.16|4171.01|4170.41|4171.01|4170.41|4170.76|4170.16|37
1620714830000|2021-05-11 06:33:50|4170.88|4170.28|4171.26|4170.66|4171.26|4170.66|4170.76|4170.16|61
1620714840000|2021-05-11 06:34:00|4171.13|4170.53|4171.51|4170.91|4171.51|4170.91|4171.01|4170.41|49
1620714850000|2021-05-11 06:34:10|4171.76|4171.16|4171.51|4170.91|4171.76|4171.16|4171.51|4170.91|41
1620714860000|2021-05-11 06:34:20|4171.26|4170.66|4171.01|4170.41|4171.51|4170.91|4171.01|4170.41|53
1620714870000|2021-05-11 06:34:30|4171.13|4170.53|4171.51|4170.91|4171.51|4170.91|4171.13|4170.53|15
1620714880000|2021-05-11 06:34:40|4171.38|4170.78|4171.26|4170.66|4171.51|4170.91|4171.26|4170.66|46
1620714890000|2021-05-11 06:34:50|4171.51|4170.91|4171.26|4170.66|4171.51|4170.91|4171.26|4170.66|18
1620714900000|2021-05-11 06:35:00|4171.13|4170.53|4171.01|4170.41|4171.13|4170.53|4171.01|4170.41|12
1620714910000|2021-05-11 06:35:10|4171.26|4170.66|4172.01|4171.41|4172.01|4171.41|4171.26|4170.66|48
1620714930000|2021-05-11 06:35:30|4171.76|4171.16|4171.76|4171.16|4171.76|4171.16|4171.76|4171.16|43
1620714940000|2021-05-11 06:35:40|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|4172.01|4171.41|39
1620714950000|2021-05-11 06:35:50|4172.13|4171.53|4172.26|4171.66|4172.26|4171.66|4172.13|4171.53|54
1620714960000|2021-05-11 06:36:00|4172.13|4171.53|4172.01|4171.41|4172.13|4171.53|4172.01|4171.41|23
1620714970000|2021-05-11 06:36:10|4172.13|4171.53|4172.76|4172.16|4172.76|4172.16|4172.13|4171.53|178
1620714980000|2021-05-11 06:36:20|4172.88|4172.28|4173.26|4172.66|4173.26|4172.66|4172.51|4171.91|150
1620714990000|2021-05-11 06:36:30|4173.13|4172.53|4173.01|4172.41|4173.13|4172.53|4173.01|4172.41|22
1620715000000|2021-05-11 06:36:40|4172.88|4172.28|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|48
1620715010000|2021-05-11 06:36:50|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|13
1620715020000|2021-05-11 06:37:00|4173.01|4172.41|4172.76|4172.16|4173.01|4172.41|4172.51|4171.91|58
1620715030000|2021-05-11 06:37:10|4172.63|4172.03|4172.76|4172.16|4172.76|4172.16|4172.63|4172.03|16
1620715040000|2021-05-11 06:37:20|4173.01|4172.41|4173.51|4172.91|4173.51|4172.91|4173.01|4172.41|41
1620715050000|2021-05-11 06:37:30|4173.76|4173.16|4173.51|4172.91|4173.76|4173.16|4173.51|4172.91|148
1620715060000|2021-05-11 06:37:40|4173.63|4173.03|4173.76|4173.16|4173.76|4173.16|4173.63|4173.03|40
1620715070000|2021-05-11 06:37:50|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|75
1620715080000|2021-05-11 06:38:00|4173.26|4172.66|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|45
1620715090000|2021-05-11 06:38:10|4173.26|4172.66|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|14
1620715100000|2021-05-11 06:38:20|||||||||2
1620715110000|2021-05-11 06:38:30|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|90
1620715120000|2021-05-11 06:38:40|4173.26|4172.66|4173.01|4172.41|4173.26|4172.66|4172.76|4172.16|99
1620715130000|2021-05-11 06:38:50|4172.76|4172.16|4172.76|4172.16|4173.01|4172.41|4172.76|4172.16|44
1620715140000|2021-05-11 06:39:00|4173.01|4172.41|4172.26|4171.66|4173.01|4172.41|4172.26|4171.66|72
1620715150000|2021-05-11 06:39:10|4172.51|4171.91|4172.88|4172.28|4173.01|4172.41|4172.51|4171.91|61
1620715160000|2021-05-11 06:39:20|4172.76|4172.16|4173.01|4172.41|4173.01|4172.41|4172.76|4172.16|30
1620715170000|2021-05-11 06:39:30|||||||||5
1620715180000|2021-05-11 06:39:40|4173.26|4172.66|4173.01|4172.41|4173.26|4172.66|4173.01|4172.41|19
1620715190000|2021-05-11 06:39:50|4172.76|4172.16|4172.88|4172.28|4172.88|4172.28|4172.76|4172.16|33
1620715200000|2021-05-11 06:40:00|4172.76|4172.16|4173.01|4172.41|4173.01|4172.41|4172.76|4172.16|5
1620715210000|2021-05-11 06:40:10|||||||||20
1620715220000|2021-05-11 06:40:20|4173.13|4172.53|4173.26|4172.66|4173.26|4172.66|4173.01|4172.41|28
1620715230000|2021-05-11 06:40:30|4173.76|4173.16|4173.51|4172.91|4173.76|4173.16|4173.51|4172.91|28
1620715240000|2021-05-11 06:40:40|4173.38|4172.78|4173.26|4172.66|4173.38|4172.78|4172.76|4172.16|52
1620715250000|2021-05-11 06:40:50|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|24
1620715260000|2021-05-11 06:41:00|4173.63|4173.03|4173.51|4172.91|4173.76|4173.16|4173.26|4172.66|64
1620715270000|2021-05-11 06:41:10|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|32
1620715280000|2021-05-11 06:41:20|||||||||15
1620715290000|2021-05-11 06:41:30|4173.63|4173.03|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|22
1620715300000|2021-05-11 06:41:40|4173.63|4173.03|4174.26|4173.66|4174.26|4173.66|4173.51|4172.91|58
1620715310000|2021-05-11 06:41:50|4174.01|4173.41|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|33
1620715320000|2021-05-11 06:42:00|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.76|4173.16|25
1620715330000|2021-05-11 06:42:10|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.13|4173.53|11
1620715340000|2021-05-11 06:42:20|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.01|4173.41|40
1620715350000|2021-05-11 06:42:30|||||||||81
1620715360000|2021-05-11 06:42:40|4174.01|4173.41|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|56
1620715370000|2021-05-11 06:42:50|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.76|4173.16|9
1620715380000|2021-05-11 06:43:00|4173.76|4173.16|4173.88|4173.28|4174.01|4173.41|4173.76|4173.16|30
1620715390000|2021-05-11 06:43:10|4173.76|4173.16|4174.26|4173.66|4174.26|4173.66|4173.76|4173.16|69
1620715400000|2021-05-11 06:43:20|4174.13|4173.53|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|6
1620715410000|2021-05-11 06:43:30|4174.13|4173.53|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|13
1620715420000|2021-05-11 06:43:40|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.01|4173.41|6
1620715440000|2021-05-11 06:44:00|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|56
1620715450000|2021-05-11 06:44:10|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.76|4173.16|30
1620715460000|2021-05-11 06:44:20|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.26|4172.66|41
1620715470000|2021-05-11 06:44:30|4173.76|4173.16|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|65
1620715480000|2021-05-11 06:44:40|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.76|4173.16|12
1620715490000|2021-05-11 06:44:50|||||||||2
1620715500000|2021-05-11 06:45:00|4173.88|4173.28|4173.51|4172.91|4173.88|4173.28|4173.51|4172.91|44
1620715510000|2021-05-11 06:45:10|4173.01|4172.41|4173.26|4172.66|4173.26|4172.66|4173.01|4172.41|285
1620715520000|2021-05-11 06:45:20|4173.13|4172.53|4173.26|4172.66|4173.26|4172.66|4173.01|4172.41|43
1620715530000|2021-05-11 06:45:30|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|60
1620715540000|2021-05-11 06:45:40|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|44
1620715550000|2021-05-11 06:45:50|4173.51|4172.91|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|41
1620715560000|2021-05-11 06:46:00|4174.01|4173.41|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|37
1620715570000|2021-05-11 06:46:10|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|4173.51|4172.91|75
1620715580000|2021-05-11 06:46:20|4173.38|4172.78|4173.51|4172.91|4173.51|4172.91|4173.38|4172.78|18
1620715590000|2021-05-11 06:46:30|4173.63|4173.03|4173.76|4173.16|4173.76|4173.16|4173.63|4173.03|35
1620715610000|2021-05-11 06:46:50|4173.63|4173.03|4173.26|4172.66|4173.76|4173.16|4173.26|4172.66|29
1620715620000|2021-05-11 06:47:00|4173.13|4172.53|4173.51|4172.91|4173.51|4172.91|4173.13|4172.53|27
1620715630000|2021-05-11 06:47:10|||||||||6
1620715640000|2021-05-11 06:47:20|4173.38|4172.78|4173.26|4172.66|4173.51|4172.91|4173.26|4172.66|28
1620715650000|2021-05-11 06:47:30|4173.13|4172.53|4173.26|4172.66|4173.26|4172.66|4173.13|4172.53|26
1620715660000|2021-05-11 06:47:40|4173.01|4172.41|4173.26|4172.66|4173.26|4172.66|4173.01|4172.41|5
1620715670000|2021-05-11 06:47:50|4173.13|4172.53|4173.01|4172.41|4173.13|4172.53|4173.01|4172.41|0
1620715680000|2021-05-11 06:48:00|||||||||2
1620715690000|2021-05-11 06:48:10|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|4173.26|4172.66|27
1620715700000|2021-05-11 06:48:20|||||||||6
1620715710000|2021-05-11 06:48:30|||||||||3
1620715720000|2021-05-11 06:48:40|4173.76|4173.16|4174.26|4173.66|4174.26|4173.66|4173.76|4173.16|135
1620715730000|2021-05-11 06:48:50|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|34
1620715740000|2021-05-11 06:49:00|4174.13|4173.53|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|56
1620715750000|2021-05-11 06:49:10|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.13|4173.53|71
1620715760000|2021-05-11 06:49:20|4174.01|4173.41|4174.26|4173.66|4174.26|4173.66|4174.01|4173.41|35
1620715770000|2021-05-11 06:49:30|||||||||3
1620715780000|2021-05-11 06:49:40|4174.51|4173.91|4174.51|4173.91|4174.51|4173.91|4174.26|4173.66|128
1620715790000|2021-05-11 06:49:50|4174.26|4173.66|4174.51|4173.91|4174.51|4173.91|4174.26|4173.66|35
1620715800000|2021-05-11 06:50:00|4174.38|4173.78|4174.01|4173.41|4174.51|4173.91|4174.01|4173.41|31
1620715810000|2021-05-11 06:50:10|4173.76|4173.16|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|36
1620715820000|2021-05-11 06:50:20|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.88|4173.28|12
1620715830000|2021-05-11 06:50:30|4173.88|4173.28|4173.76|4173.16|4174.01|4173.41|4173.76|4173.16|15
1620715850000|2021-05-11 06:50:50|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|15
1620715860000|2021-05-11 06:51:00|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.51|4172.91|73
1620715870000|2021-05-11 06:51:10|4173.63|4173.03|4173.51|4172.91|4173.76|4173.16|4173.51|4172.91|23
1620715880000|2021-05-11 06:51:20|4173.26|4172.66|4173.76|4173.16|4173.76|4173.16|4173.26|4172.66|67
1620715890000|2021-05-11 06:51:30|4173.88|4173.28|4173.88|4173.28|4174.01|4173.41|4173.88|4173.28|28
1620715900000|2021-05-11 06:51:40|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|4173.88|4173.28|8
1620715910000|2021-05-11 06:51:50|4173.76|4173.16|4174.01|4173.41|4174.01|4173.41|4173.76|4173.16|13
1620715920000|2021-05-11 06:52:00|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.01|4173.41|65
1620715930000|2021-05-11 06:52:10|4174.01|4173.41|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|52
1620715940000|2021-05-11 06:52:20|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.13|4173.53|15
1620715950000|2021-05-11 06:52:30|4174.51|4173.91|4174.63|4174.03|4174.76|4174.16|4174.51|4173.91|154
1620715960000|2021-05-11 06:52:40|4174.76|4174.16|4175.01|4174.41|4175.01|4174.41|4174.51|4173.91|47
1620715970000|2021-05-11 06:52:50|4175.13|4174.53|4175.51|4174.91|4175.51|4174.91|4175.13|4174.53|82
1620715980000|2021-05-11 06:53:00|4175.76|4175.16|4176.01|4175.41|4176.01|4175.41|4175.76|4175.16|105
1620715990000|2021-05-11 06:53:10|4175.88|4175.28|4175.76|4175.16|4175.88|4175.28|4175.76|4175.16|71
1620716000000|2021-05-11 06:53:20|4176.01|4175.41|4176.01|4175.41|4176.01|4175.41|4175.76|4175.16|97
1620716010000|2021-05-11 06:53:30|4175.76|4175.16|4175.38|4174.78|4175.76|4175.16|4175.26|4174.66|55
1620716020000|2021-05-11 06:53:40|4175.26|4174.66|4175.01|4174.41|4175.26|4174.66|4175.01|4174.41|34
1620716030000|2021-05-11 06:53:50|4175.26|4174.66|4175.26|4174.66|4175.26|4174.66|4175.01|4174.41|30
1620716040000|2021-05-11 06:54:00|4175.38|4174.78|4175.26|4174.66|4175.38|4174.78|4175.26|4174.66|17
1620716050000|2021-05-11 06:54:10|4175.01|4174.41|4175.01|4174.41|4175.01|4174.41|4174.88|4174.28|40
1620716060000|2021-05-11 06:54:20|4174.76|4174.16|4174.76|4174.16|4174.76|4174.16|4174.76|4174.16|23
1620716070000|2021-05-11 06:54:30|4174.63|4174.03|4174.51|4173.91|4174.76|4174.16|4174.51|4173.91|10
1620716080000|2021-05-11 06:54:40|4174.63|4174.03|4174.51|4173.91|4174.76|4174.16|4174.51|4173.91|18
1620716090000|2021-05-11 06:54:50|||||||||13
1620716100000|2021-05-11 06:55:00|4174.26|4173.66|4174.51|4173.91|4174.51|4173.91|4174.26|4173.66|37
1620716110000|2021-05-11 06:55:10|4174.38|4173.78|4174.01|4173.41|4174.38|4173.78|4174.01|4173.41|41
1620716120000|2021-05-11 06:55:20|4173.76|4173.16|4174.01|4173.41|4174.26|4173.66|4173.76|4173.16|52
1620716130000|2021-05-11 06:55:30|4174.13|4173.53|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|23
1620716140000|2021-05-11 06:55:40|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.13|4173.53|26
1620716150000|2021-05-11 06:55:50|4174.63|4174.03|4174.51|4173.91|4174.76|4174.16|4174.26|4173.66|93
1620716160000|2021-05-11 06:56:00|4174.63|4174.03|4174.76|4174.16|4174.76|4174.16|4174.63|4174.03|15
1620716170000|2021-05-11 06:56:10|4174.63|4174.03|4174.26|4173.66|4174.76|4174.16|4174.26|4173.66|16
1620716180000|2021-05-11 06:56:20|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|4174.01|4173.41|3
1620716190000|2021-05-11 06:56:30|||||||||9
1620716200000|2021-05-11 06:56:40|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.76|4173.16|87
1620716210000|2021-05-11 06:56:50|4174.26|4173.66|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|18
1620716220000|2021-05-11 06:57:00|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.01|4173.41|9
1620716230000|2021-05-11 06:57:10|4174.13|4173.53|4174.26|4173.66|4174.26|4173.66|4174.01|4173.41|38
1620716240000|2021-05-11 06:57:20|4174.38|4173.78|4174.38|4173.78|4174.51|4173.91|4174.26|4173.66|26
1620716250000|2021-05-11 06:57:30|4174.26|4173.66|4174.26|4173.66|4174.51|4173.91|4174.26|4173.66|14
1620716260000|2021-05-11 06:57:40|||||||||1
1620716270000|2021-05-11 06:57:50|4174.13|4173.53|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|12
1620716280000|2021-05-11 06:58:00|4174.13|4173.53|4174.01|4173.41|4174.26|4173.66|4174.01|4173.41|23
1620716290000|2021-05-11 06:58:10|4173.88|4173.28|4174.01|4173.41|4174.01|4173.41|4173.88|4173.28|24
1620716300000|2021-05-11 06:58:20|4173.88|4173.28|4173.76|4173.16|4173.88|4173.28|4173.76|4173.16|9
1620716310000|2021-05-11 06:58:30|4173.51|4172.91|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|40
1620716320000|2021-05-11 06:58:40|4173.63|4173.03|4173.63|4173.03|4173.76|4173.16|4173.63|4173.03|2
1620716330000|2021-05-11 06:58:50|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|12
1620716350000|2021-05-11 06:59:10|||||||||1
1620716360000|2021-05-11 06:59:20|4173.63|4173.03|4173.63|4173.03|4173.63|4173.03|4173.51|4172.91|14
1620716370000|2021-05-11 06:59:30|4173.51|4172.91|4173.63|4173.03|4173.76|4173.16|4173.51|4172.91|23
1620716380000|2021-05-11 06:59:40|4173.76|4173.16|4173.76|4173.16|4173.76|4173.16|4173.51|4172.91|37
1620716390000|2021-05-11 06:59:50|4173.51|4172.91|4173.63|4173.03|4173.76|4173.16|4173.38|4172.78|18
1620716400000|2021-05-11 07:00:00|4173.51|4172.91|4173.51|4172.91|4174.01|4173.41|4173.26|4172.66|371
1620716410000|2021-05-11 07:00:10|4173.26|4172.66|4173.76|4173.16|4173.76|4173.16|4173.01|4172.41|262
1620716420000|2021-05-11 07:00:20|4173.51|4172.91|4174.26|4173.66|4174.26|4173.66|4173.26|4172.66|92
1620716430000|2021-05-11 07:00:30|4174.76|4174.16|4175.26|4174.66|4175.51|4174.91|4174.76|4174.16|296
1620716440000|2021-05-11 07:00:40|4175.38|4174.78|4175.51|4174.91|4175.76|4175.16|4175.26|4174.66|128
1620716450000|2021-05-11 07:00:50|4175.63|4175.03|4175.76|4175.16|4176.26|4175.66|4175.51|4174.91|115
1620716460000|2021-05-11 07:01:00|4176.01|4175.41|4175.63|4175.03|4176.26|4175.66|4175.51|4174.91|179
1620716470000|2021-05-11 07:01:10|4175.76|4175.16|4176.26|4175.66|4176.26|4175.66|4175.51|4174.91|118
1620716480000|2021-05-11 07:01:20|4176.13|4175.53|4176.01|4175.41|4176.26|4175.66|4175.76|4175.16|35
1620716490000|2021-05-11 07:01:30|4176.13|4175.53|4175.26|4174.66|4176.26|4175.66|4175.26|4174.66|101
1620716500000|2021-05-11 07:01:40|4175.01|4174.41|4175.26|4174.66|4175.26|4174.66|4175.01|4174.41|60
1620716510000|2021-05-11 07:01:50|4175.51|4174.91|4175.26|4174.66|4175.51|4174.91|4175.26|4174.66|53
1620716520000|2021-05-11 07:02:00|4175.01|4174.41|4175.38|4174.78|4175.51|4174.91|4175.01|4174.41|69
1620716530000|2021-05-11 07:02:10|4175.26|4174.66|4175.51|4174.91|4175.51|4174.91|4175.26|4174.66|43
1620716540000|2021-05-11 07:02:20|4175.63|4175.03|4175.51|4174.91|4175.76|4175.16|4175.51|4174.91|48
1620716550000|2021-05-11 07:02:30|4175.26|4174.66|4175.76|4175.16|4175.76|4175.16|4175.01|4174.41|98
1620716560000|2021-05-11 07:02:40|4175.63|4175.03|4175.26|4174.66|4175.76|4175.16|4175.26|4174.66|51
1620716570000|2021-05-11 07:02:50|4175.38|4174.78|4175.01|4174.41|4175.51|4174.91|4175.01|4174.41|133
1620716580000|2021-05-11 07:03:00|4174.76|4174.16|4175.26|4174.66|4175.26|4174.66|4174.26|4173.66|169
1620716590000|2021-05-11 07:03:10|4175.38|4174.78|4175.26|4174.66|4175.51|4174.91|4175.26|4174.66|112
1620716600000|2021-05-11 07:03:20|4175.13|4174.53|4175.01|4174.41|4175.26|4174.66|4174.76|4174.16|199
1620716610000|2021-05-11 07:03:30|4174.76|4174.16|4175.51|4174.91|4175.51|4174.91|4174.76|4174.16|49
1620716620000|2021-05-11 07:03:40|4175.26|4174.66|4175.51|4174.91|4175.76|4175.16|4175.26|4174.66|37
1620716630000|2021-05-11 07:03:50|||||||||19
1620716640000|2021-05-11 07:04:00|4175.38|4174.78|4174.76|4174.16|4175.38|4174.78|4174.51|4173.91|74
1620716650000|2021-05-11 07:04:10|4174.88|4174.28|4174.51|4173.91|4174.88|4174.28|4174.38|4173.78|83
1620716660000|2021-05-11 07:04:20|4174.63|4174.03|4175.01|4174.41|4175.01|4174.41|4174.63|4174.03|69
1620716670000|2021-05-11 07:04:30|4175.13|4174.53|4174.76|4174.16|4175.26|4174.66|4174.76|4174.16|322
1620716680000|2021-05-11 07:04:40|4175.01|4174.41|4175.01|4174.41|4175.26|4174.66|4175.01|4174.41|140
1620716690000|2021-05-11 07:04:50|4175.13|4174.53|4175.26|4174.66|4175.26|4174.66|4175.01|4174.41|67
1620716700000|2021-05-11 07:05:00|4175.01|4174.41|4174.76|4174.16|4175.26|4174.66|4174.51|4173.91|158
1620716710000|2021-05-11 07:05:10|4175.01|4174.41|4175.01|4174.41|4175.26|4174.66|4174.88|4174.28|61
1620716720000|2021-05-11 07:05:20|4175.51|4174.91|4175.13|4174.53|4175.51|4174.91|4175.13|4174.53|104
1620716730000|2021-05-11 07:05:30|4175.26|4174.66|4175.01|4174.41|4175.26|4174.66|4175.01|4174.41|60
1620716740000|2021-05-11 07:05:40|4174.76|4174.16|4174.38|4173.78|4174.76|4174.16|4174.26|4173.66|46
1620716750000|2021-05-11 07:05:50|4174.26|4173.66|4174.51|4173.91|4174.63|4174.03|4174.26|4173.66|61
1620716760000|2021-05-11 07:06:00|4174.38|4173.78|4173.01|4172.41|4174.38|4173.78|4173.01|4172.41|179
1620716770000|2021-05-11 07:06:10|4172.88|4172.28|4172.76|4172.16|4173.26|4172.66|4172.76|4172.16|46
1620716780000|2021-05-11 07:06:20|4173.01|4172.41|4170.76|4170.16|4173.01|4172.41|4170.76|4170.16|449
1620716790000|2021-05-11 07:06:30|4171.01|4170.41|4170.26|4169.66|4171.26|4170.66|4170.26|4169.66|298
1620716800000|2021-05-11 07:06:40|4170.51|4169.91|4170.76|4170.16|4170.76|4170.16|4170.13|4169.53|146
1620716810000|2021-05-11 07:06:50|4170.63|4170.03|4170.26|4169.66|4170.76|4170.16|4170.26|4169.66|151
1620716820000|2021-05-11 07:07:00|4170.13|4169.53|4170.26|4169.66|4170.76|4170.16|4170.01|4169.41|178
1620716830000|2021-05-11 07:07:10|4170.01|4169.41|4169.88|4169.28|4170.01|4169.41|4169.76|4169.16|116
1620716840000|2021-05-11 07:07:20|4170.01|4169.41|4169.01|4168.41|4170.13|4169.53|4169.01|4168.41|271
1620716850000|2021-05-11 07:07:30|4168.76|4168.16|4168.01|4167.41|4169.01|4168.41|4168.01|4167.41|219
1620716860000|2021-05-11 07:07:40|4167.76|4167.16|4168.26|4167.66|4168.51|4167.91|4167.76|4167.16|126
1620716870000|2021-05-11 07:07:50|4168.01|4167.41|4167.51|4166.91|4168.26|4167.66|4167.51|4166.91|158
1620716880000|2021-05-11 07:08:00|4167.76|4167.16|4168.01|4167.41|4168.01|4167.41|4167.76|4167.16|103
1620716890000|2021-05-11 07:08:10|4168.26|4167.66|4167.76|4167.16|4168.26|4167.66|4167.76|4167.16|120
1620716900000|2021-05-11 07:08:20|4168.01|4167.41|4167.63|4167.03|4168.01|4167.41|4167.51|4166.91|124
1620716910000|2021-05-11 07:08:30|4168.01|4167.41|4168.51|4167.91|4168.51|4167.91|4168.01|4167.41|93
1620716920000|2021-05-11 07:08:40|4168.38|4167.78|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|74
1620716930000|2021-05-11 07:08:50|4168.63|4168.03|4168.76|4168.16|4168.76|4168.16|4168.51|4167.91|165
1620716940000|2021-05-11 07:09:00|4168.51|4167.91|4168.51|4167.91|4168.51|4167.91|4168.26|4167.66|122
1620716950000|2021-05-11 07:09:10|4168.63|4168.03|4168.26|4167.66|4168.76|4168.16|4168.26|4167.66|68
1620716960000|2021-05-11 07:09:20|4168.38|4167.78|4168.26|4167.66|4168.51|4167.91|4168.13|4167.53|47
1620716970000|2021-05-11 07:09:30|4168.01|4167.41|4167.76|4167.16|4168.01|4167.41|4167.76|4167.16|89
1620716980000|2021-05-11 07:09:40|4167.63|4167.03|4167.26|4166.66|4167.63|4167.03|4167.26|4166.66|86
1620716990000|2021-05-11 07:09:50|4166.76|4166.16|4166.51|4165.91|4166.76|4166.16|4166.01|4165.41|288
1620717000000|2021-05-11 07:10:00|4166.26|4165.66|4165.51|4164.91|4166.26|4165.66|4164.76|4164.16|408
1620717010000|2021-05-11 07:10:10|4165.38|4164.78|4165.26|4164.66|4165.51|4164.91|4164.76|4164.16|155
1620717020000|2021-05-11 07:10:20|4165.38|4164.78|4164.76|4164.16|4165.51|4164.91|4164.76|4164.16|148
1620717030000|2021-05-11 07:10:30|4164.88|4164.28|4165.01|4164.41|4165.01|4164.41|4164.26|4163.66|228
1620717040000|2021-05-11 07:10:40|4165.13|4164.53|4165.26|4164.66|4165.51|4164.91|4165.13|4164.53|90
1620717050000|2021-05-11 07:10:50|4165.01|4164.41|4164.51|4163.91|4165.26|4164.66|4164.01|4163.41|329
1620717060000|2021-05-11 07:11:00|4164.76|4164.16|4165.01|4164.41|4165.51|4164.91|4164.76|4164.16|447
1620717070000|2021-05-11 07:11:10|4164.76|4164.16|4164.51|4163.91|4165.01|4164.41|4164.26|4163.66|280
1620717080000|2021-05-11 07:11:20|4164.38|4163.78|4164.76|4164.16|4164.76|4164.16|4164.26|4163.66|179
1620717090000|2021-05-11 07:11:30|4164.51|4163.91|4164.51|4163.91|4164.76|4164.16|4164.26|4163.66|126
1620717100000|2021-05-11 07:11:40|4164.38|4163.78|4163.76|4163.16|4164.38|4163.78|4163.76|4163.16|183
1620717110000|2021-05-11 07:11:50|4163.63|4163.03|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|98
1620717120000|2021-05-11 07:12:00|4163.51|4162.91|4163.01|4162.41|4163.88|4163.28|4163.01|4162.41|219
1620717130000|2021-05-11 07:12:10|4162.76|4162.16|4161.76|4161.16|4163.01|4162.41|4161.51|4160.91|463
1620717140000|2021-05-11 07:12:20|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.26|4160.66|323
1620717150000|2021-05-11 07:12:30|4161.26|4160.66|4161.26|4160.66|4162.01|4161.41|4161.26|4160.66|223
1620717160000|2021-05-11 07:12:40|4161.13|4160.53|4162.13|4161.53|4162.26|4161.66|4161.13|4160.53|213
1620717170000|2021-05-11 07:12:50|4162.26|4161.66|4161.88|4161.28|4162.26|4161.66|4161.76|4161.16|111
1620717180000|2021-05-11 07:13:00|4161.76|4161.16|4162.01|4161.41|4162.26|4161.66|4161.51|4160.91|124
1620717190000|2021-05-11 07:13:10|4161.76|4161.16|4161.51|4160.91|4162.26|4161.66|4161.51|4160.91|95
1620717200000|2021-05-11 07:13:20|4161.26|4160.66|4162.26|4161.66|4162.26|4161.66|4161.26|4160.66|305
1620717210000|2021-05-11 07:13:30|4162.38|4161.78|4162.51|4161.91|4163.01|4162.41|4162.26|4161.66|154
1620717220000|2021-05-11 07:13:40|4162.76|4162.16|4163.01|4162.41|4163.01|4162.41|4162.51|4161.91|78
1620717230000|2021-05-11 07:13:50|4162.88|4162.28|4162.76|4162.16|4162.88|4162.28|4162.26|4161.66|112
1620717240000|2021-05-11 07:14:00|4163.01|4162.41|4162.38|4161.78|4163.01|4162.41|4162.26|4161.66|156
1620717250000|2021-05-11 07:14:10|4162.51|4161.91|4161.76|4161.16|4162.51|4161.91|4161.76|4161.16|33
1620717260000|2021-05-11 07:14:20|4161.51|4160.91|4161.51|4160.91|4161.63|4161.03|4161.26|4160.66|127
1620717270000|2021-05-11 07:14:30|4161.63|4161.03|4162.01|4161.41|4162.01|4161.41|4161.63|4161.03|91
1620717280000|2021-05-11 07:14:40|4161.88|4161.28|4161.76|4161.16|4162.13|4161.53|4161.76|4161.16|75
1620717290000|2021-05-11 07:14:50|4161.88|4161.28|4163.01|4162.41|4163.01|4162.41|4161.88|4161.28|127
1620717300000|2021-05-11 07:15:00|4162.88|4162.28|4161.51|4160.91|4162.88|4162.28|4161.51|4160.91|262
1620717310000|2021-05-11 07:15:10|4161.76|4161.16|4161.01|4160.41|4161.76|4161.16|4160.76|4160.16|614
1620717320000|2021-05-11 07:15:20|4160.76|4160.16|4160.01|4159.41|4161.26|4160.66|4160.01|4159.41|365
1620717330000|2021-05-11 07:15:30|4160.26|4159.66|4160.51|4159.91|4160.76|4160.16|4160.26|4159.66|157
1620717340000|2021-05-11 07:15:40|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|4160.13|4159.53|208
1620717350000|2021-05-11 07:15:50|4160.13|4159.53|4160.51|4159.91|4160.76|4160.16|4160.13|4159.53|264
1620717360000|2021-05-11 07:16:00|4160.01|4159.41|4159.26|4158.66|4160.01|4159.41|4159.01|4158.41|413
1620717370000|2021-05-11 07:16:10|4159.38|4158.78|4159.51|4158.91|4159.76|4159.16|4159.26|4158.66|109
1620717380000|2021-05-11 07:16:20|4159.38|4158.78|4159.01|4158.41|4159.38|4158.78|4158.76|4158.16|154
1620717390000|2021-05-11 07:16:30|4159.13|4158.53|4159.76|4159.16|4159.76|4159.16|4159.01|4158.41|141
1620717400000|2021-05-11 07:16:40|4159.51|4158.91|4160.51|4159.91|4160.76|4160.16|4159.51|4158.91|252
1620717410000|2021-05-11 07:16:50|4160.63|4160.03|4160.26|4159.66|4160.76|4160.16|4160.01|4159.41|119
1620717420000|2021-05-11 07:17:00|4160.01|4159.41|4159.76|4159.16|4160.13|4159.53|4159.76|4159.16|100
1620717430000|2021-05-11 07:17:10|4159.88|4159.28|4160.76|4160.16|4160.76|4160.16|4159.88|4159.28|150
1620717440000|2021-05-11 07:17:20|4161.01|4160.41|4161.76|4161.16|4162.01|4161.41|4161.01|4160.41|152
1620717450000|2021-05-11 07:17:30|4161.51|4160.91|4161.76|4161.16|4162.01|4161.41|4161.38|4160.78|163
1620717460000|2021-05-11 07:17:40|4162.01|4161.41|4161.26|4160.66|4162.01|4161.41|4161.26|4160.66|98
1620717470000|2021-05-11 07:17:50|4161.38|4160.78|4161.01|4160.41|4161.38|4160.78|4160.51|4159.91|137
1620717480000|2021-05-11 07:18:00|4160.76|4160.16|4160.38|4159.78|4160.88|4160.28|4160.26|4159.66|90
1620717490000|2021-05-11 07:18:10|4160.51|4159.91|4161.01|4160.41|4161.01|4160.41|4160.26|4159.66|66
1620717500000|2021-05-11 07:18:20|4160.88|4160.28|4160.63|4160.03|4161.26|4160.66|4160.63|4160.03|111
1620717510000|2021-05-11 07:18:30|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.63|4160.03|107
1620717520000|2021-05-11 07:18:40|4160.88|4160.28|4161.51|4160.91|4161.51|4160.91|4160.76|4160.16|127
1620717530000|2021-05-11 07:18:50|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|143
1620717540000|2021-05-11 07:19:00|4161.51|4160.91|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|161
1620717550000|2021-05-11 07:19:10|4161.38|4160.78|4161.51|4160.91|4162.01|4161.41|4161.38|4160.78|128
1620717560000|2021-05-11 07:19:20|4161.63|4161.03|4162.01|4161.41|4162.01|4161.41|4161.63|4161.03|104
1620717570000|2021-05-11 07:19:30|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|89
1620717580000|2021-05-11 07:19:40|4162.26|4161.66|4162.63|4162.03|4162.76|4162.16|4162.26|4161.66|142
1620717590000|2021-05-11 07:19:50|4162.51|4161.91|4163.13|4162.53|4163.26|4162.66|4162.51|4161.91|167
1620717600000|2021-05-11 07:20:00|4163.01|4162.41|4163.01|4162.41|4163.26|4162.66|4162.26|4161.66|214
1620717610000|2021-05-11 07:20:10|4163.26|4162.66|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|87
1620717620000|2021-05-11 07:20:20|4163.76|4163.16|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|245
1620717630000|2021-05-11 07:20:30|4163.51|4162.91|4163.26|4162.66|4163.76|4163.16|4163.26|4162.66|170
1620717640000|2021-05-11 07:20:40|4163.51|4162.91|4164.01|4163.41|4164.01|4163.41|4163.51|4162.91|93
1620717650000|2021-05-11 07:20:50|4163.88|4163.28|4164.26|4163.66|4164.26|4163.66|4163.76|4163.16|88
1620717660000|2021-05-11 07:21:00|4164.01|4163.41|4164.88|4164.28|4165.01|4164.41|4164.01|4163.41|265
1620717670000|2021-05-11 07:21:10|4165.01|4164.41|4165.51|4164.91|4165.76|4165.16|4165.01|4164.41|272
1620717680000|2021-05-11 07:21:20|4165.76|4165.16|4166.01|4165.41|4166.26|4165.66|4165.26|4164.66|236
1620717690000|2021-05-11 07:21:30|4166.26|4165.66|4165.51|4164.91|4166.26|4165.66|4165.51|4164.91|246
1620717700000|2021-05-11 07:21:40|4165.63|4165.03|4166.51|4165.91|4166.51|4165.91|4165.63|4165.03|200
1620717710000|2021-05-11 07:21:50|4166.38|4165.78|4166.51|4165.91|4166.76|4166.16|4166.26|4165.66|105
1620717720000|2021-05-11 07:22:00|4166.26|4165.66|4166.26|4165.66|4166.26|4165.66|4165.88|4165.28|169
1620717730000|2021-05-11 07:22:10|4166.13|4165.53|4166.38|4165.78|4166.51|4165.91|4166.01|4165.41|146
1620717740000|2021-05-11 07:22:20|4166.51|4165.91|4166.51|4165.91|4166.76|4166.16|4166.51|4165.91|89
1620717750000|2021-05-11 07:22:30|4166.38|4165.78|4166.51|4165.91|4166.76|4166.16|4166.38|4165.78|98
1620717760000|2021-05-11 07:22:40|4166.26|4165.66|4166.26|4165.66|4166.51|4165.91|4166.01|4165.41|128
1620717770000|2021-05-11 07:22:50|4166.13|4165.53|4165.76|4165.16|4166.13|4165.53|4165.76|4165.16|70
1620717780000|2021-05-11 07:23:00|4165.51|4164.91|4164.26|4163.66|4165.51|4164.91|4164.26|4163.66|133
1620717790000|2021-05-11 07:23:10|4164.51|4163.91|4164.26|4163.66|4164.51|4163.91|4164.26|4163.66|102
1620717800000|2021-05-11 07:23:20|4164.51|4163.91|4164.63|4164.03|4164.76|4164.16|4164.26|4163.66|68
1620717810000|2021-05-11 07:23:30|4164.51|4163.91|4164.76|4164.16|4165.51|4164.91|4164.51|4163.91|163
1620717820000|2021-05-11 07:23:40|4165.01|4164.41|4164.01|4163.41|4165.01|4164.41|4164.01|4163.41|73
1620717830000|2021-05-11 07:23:50|4163.88|4163.28|4163.51|4162.91|4164.01|4163.41|4163.51|4162.91|111
1620717840000|2021-05-11 07:24:00|4163.26|4162.66|4163.26|4162.66|4163.38|4162.78|4163.01|4162.41|158
1620717850000|2021-05-11 07:24:10|4163.38|4162.78|4164.26|4163.66|4164.26|4163.66|4163.38|4162.78|261
1620717860000|2021-05-11 07:24:20|4164.01|4163.41|4164.51|4163.91|4164.76|4164.16|4164.01|4163.41|197
1620717870000|2021-05-11 07:24:30|4164.76|4164.16|4164.76|4164.16|4165.01|4164.41|4164.51|4163.91|77
1620717880000|2021-05-11 07:24:40|4164.63|4164.03|4165.26|4164.66|4165.51|4164.91|4164.51|4163.91|151
1620717890000|2021-05-11 07:24:50|4165.51|4164.91|4164.76|4164.16|4165.51|4164.91|4164.51|4163.91|120
1620717900000|2021-05-11 07:25:00|4164.51|4163.91|4163.51|4162.91|4164.51|4163.91|4163.51|4162.91|276
1620717910000|2021-05-11 07:25:10|4163.26|4162.66|4162.88|4162.28|4163.76|4163.16|4162.76|4162.16|186
1620717920000|2021-05-11 07:25:20|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.63|4162.03|85
1620717930000|2021-05-11 07:25:30|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.51|4161.91|137
1620717940000|2021-05-11 07:25:40|4162.63|4162.03|4162.51|4161.91|4162.63|4162.03|4162.26|4161.66|87
1620717950000|2021-05-11 07:25:50|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|67
1620717960000|2021-05-11 07:26:00|4162.26|4161.66|4161.76|4161.16|4162.51|4161.91|4161.63|4161.03|220
1620717970000|2021-05-11 07:26:10|4161.51|4160.91|4162.26|4161.66|4162.26|4161.66|4161.51|4160.91|212
1620717980000|2021-05-11 07:26:20|4162.13|4161.53|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|95
1620717990000|2021-05-11 07:26:30|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|4162.13|4161.53|79
1620718000000|2021-05-11 07:26:40|4162.76|4162.16|4163.26|4162.66|4163.26|4162.66|4162.76|4162.16|53
1620718010000|2021-05-11 07:26:50|4163.13|4162.53|4163.76|4163.16|4163.76|4163.16|4163.01|4162.41|173
1620718020000|2021-05-11 07:27:00|4163.63|4163.03|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|161
1620718030000|2021-05-11 07:27:10|4163.51|4162.91|4162.88|4162.28|4163.76|4163.16|4162.76|4162.16|101
1620718040000|2021-05-11 07:27:20|4163.01|4162.41|4162.51|4161.91|4163.01|4162.41|4162.26|4161.66|32
1620718050000|2021-05-11 07:27:30|4162.63|4162.03|4162.01|4161.41|4162.88|4162.28|4162.01|4161.41|92
1620718060000|2021-05-11 07:27:40|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|98
1620718070000|2021-05-11 07:27:50|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.13|4161.53|55
1620718080000|2021-05-11 07:28:00|4162.38|4161.78|4162.01|4161.41|4162.51|4161.91|4162.01|4161.41|77
1620718090000|2021-05-11 07:28:10|4162.26|4161.66|4161.51|4160.91|4162.26|4161.66|4161.51|4160.91|80
1620718100000|2021-05-11 07:28:20|4161.38|4160.78|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|113
1620718110000|2021-05-11 07:28:30|4161.63|4161.03|4162.01|4161.41|4162.26|4161.66|4161.51|4160.91|81
1620718120000|2021-05-11 07:28:40|4162.13|4161.53|4162.26|4161.66|4162.51|4161.91|4162.01|4161.41|86
1620718130000|2021-05-11 07:28:50|4162.13|4161.53|4161.51|4160.91|4162.13|4161.53|4161.51|4160.91|51
1620718140000|2021-05-11 07:29:00|4161.38|4160.78|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|96
1620718150000|2021-05-11 07:29:10|4161.13|4160.53|4161.76|4161.16|4161.76|4161.16|4160.88|4160.28|216
1620718160000|2021-05-11 07:29:20|4161.63|4161.03|4162.38|4161.78|4162.51|4161.91|4161.26|4160.66|117
1620718170000|2021-05-11 07:29:30|4162.51|4161.91|4161.51|4160.91|4162.63|4162.03|4161.51|4160.91|89
1620718180000|2021-05-11 07:29:40|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|55
1620718190000|2021-05-11 07:29:50|4161.63|4161.03|4161.26|4160.66|4162.01|4161.41|4161.26|4160.66|72
1620718200000|2021-05-11 07:30:00|4161.13|4160.53|4161.26|4160.66|4161.38|4160.78|4161.01|4160.41|195
1620718210000|2021-05-11 07:30:10|4161.38|4160.78|4161.51|4160.91|4161.51|4160.91|4161.38|4160.78|40
1620718220000|2021-05-11 07:30:20|4161.26|4160.66|4160.26|4159.66|4161.26|4160.66|4160.01|4159.41|232
1620718230000|2021-05-11 07:30:30|4160.01|4159.41|4159.76|4159.16|4160.01|4159.41|4159.51|4158.91|190
1620718240000|2021-05-11 07:30:40|4159.88|4159.28|4160.01|4159.41|4160.01|4159.41|4159.51|4158.91|160
1620718250000|2021-05-11 07:30:50|4160.26|4159.66|4159.76|4159.16|4160.76|4160.16|4159.51|4158.91|109
1620718260000|2021-05-11 07:31:00|4160.01|4159.41|4159.76|4159.16|4160.01|4159.41|4159.26|4158.66|169
1620718270000|2021-05-11 07:31:10|4160.01|4159.41|4160.26|4159.66|4160.38|4159.78|4160.01|4159.41|111
1620718280000|2021-05-11 07:31:20|4160.38|4159.78|4160.51|4159.91|4160.51|4159.91|4160.13|4159.53|91
1620718290000|2021-05-11 07:31:30|4160.38|4159.78|4159.76|4159.16|4160.38|4159.78|4159.76|4159.16|66
1620718300000|2021-05-11 07:31:40|4159.51|4158.91|4159.01|4158.41|4159.76|4159.16|4159.01|4158.41|136
1620718310000|2021-05-11 07:31:50|4159.13|4158.53|4159.51|4158.91|4159.76|4159.16|4159.01|4158.41|134
1620718320000|2021-05-11 07:32:00|4159.38|4158.78|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|168
1620718330000|2021-05-11 07:32:10|4159.51|4158.91|4158.76|4158.16|4159.51|4158.91|4158.76|4158.16|213
1620718340000|2021-05-11 07:32:20|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.51|4157.91|944
1620718350000|2021-05-11 07:32:30|4159.01|4158.41|4159.01|4158.41|4160.01|4159.41|4158.76|4158.16|448
1620718360000|2021-05-11 07:32:40|4158.76|4158.16|4159.01|4158.41|4159.38|4158.78|4158.76|4158.16|189
1620718370000|2021-05-11 07:32:50|4158.88|4158.28|4159.13|4158.53|4159.26|4158.66|4158.88|4158.28|145
1620718380000|2021-05-11 07:33:00|4159.01|4158.41|4159.76|4159.16|4160.01|4159.41|4159.01|4158.41|300
1620718390000|2021-05-11 07:33:10|4159.88|4159.28|4160.01|4159.41|4160.38|4159.78|4159.76|4159.16|121
1620718400000|2021-05-11 07:33:20|4159.76|4159.16|4160.01|4159.41|4160.01|4159.41|4159.26|4158.66|186
1620718410000|2021-05-11 07:33:30|4160.13|4159.53|4160.01|4159.41|4160.26|4159.66|4159.76|4159.16|109
1620718420000|2021-05-11 07:33:40|4159.88|4159.28|4160.13|4159.53|4160.26|4159.66|4159.76|4159.16|105
1620718430000|2021-05-11 07:33:50|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|4159.76|4159.16|132
1620718440000|2021-05-11 07:34:00|4160.38|4159.78|4161.01|4160.41|4161.01|4160.41|4160.38|4159.78|159
1620718450000|2021-05-11 07:34:10|4160.76|4160.16|4159.88|4159.28|4161.01|4160.41|4159.76|4159.16|175
1620718460000|2021-05-11 07:34:20|4160.01|4159.41|4159.51|4158.91|4160.26|4159.66|4159.51|4158.91|50
1620718470000|2021-05-11 07:34:30|4159.63|4159.03|4159.88|4159.28|4160.01|4159.41|4159.51|4158.91|100
1620718480000|2021-05-11 07:34:40|4160.01|4159.41|4160.01|4159.41|4160.01|4159.41|4159.76|4159.16|30
1620718490000|2021-05-11 07:34:50|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|4159.51|4158.91|104
1620718500000|2021-05-11 07:35:00|4160.01|4159.41|4159.38|4158.78|4160.01|4159.41|4159.26|4158.66|47
1620718510000|2021-05-11 07:35:10|4159.51|4158.91|4159.38|4158.78|4159.51|4158.91|4159.38|4158.78|26
1620718520000|2021-05-11 07:35:20|4159.51|4158.91|4159.01|4158.41|4159.51|4158.91|4159.01|4158.41|80
1620718530000|2021-05-11 07:35:30|4159.13|4158.53|4159.51|4158.91|4159.76|4159.16|4159.01|4158.41|174
1620718540000|2021-05-11 07:35:40|4159.63|4159.03|4160.26|4159.66|4160.26|4159.66|4159.63|4159.03|78
1620718550000|2021-05-11 07:35:50|4160.01|4159.41|4160.01|4159.41|4160.26|4159.66|4160.01|4159.41|116
1620718560000|2021-05-11 07:36:00|4160.26|4159.66|4161.01|4160.41|4161.01|4160.41|4160.26|4159.66|126
1620718570000|2021-05-11 07:36:10|4161.13|4160.53|4161.51|4160.91|4161.76|4161.16|4161.13|4160.53|95
1620718580000|2021-05-11 07:36:20|4161.26|4160.66|4162.26|4161.66|4162.38|4161.78|4161.26|4160.66|156
1620718590000|2021-05-11 07:36:30|4162.38|4161.78|4161.51|4160.91|4162.38|4161.78|4161.51|4160.91|69
1620718600000|2021-05-11 07:36:40|4161.63|4161.03|4161.38|4160.78|4161.76|4161.16|4161.26|4160.66|109
1620718610000|2021-05-11 07:36:50|4161.51|4160.91|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|42
1620718620000|2021-05-11 07:37:00|4161.51|4160.91|4161.76|4161.16|4162.01|4161.41|4161.13|4160.53|141
1620718630000|2021-05-11 07:37:10|4161.88|4161.28|4162.26|4161.66|4162.26|4161.66|4161.76|4161.16|30
1620718640000|2021-05-11 07:37:20|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|61
1620718650000|2021-05-11 07:37:30|4162.38|4161.78|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|56
1620718660000|2021-05-11 07:37:40|4162.51|4161.91|4162.51|4161.91|4162.76|4162.16|4162.26|4161.66|30
1620718670000|2021-05-11 07:37:50|4162.26|4161.66|4161.76|4161.16|4162.38|4161.78|4161.76|4161.16|79
1620718680000|2021-05-11 07:38:00|4161.51|4160.91|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|64
1620718690000|2021-05-11 07:38:10|4160.88|4160.28|4161.01|4160.41|4161.26|4160.66|4160.76|4160.16|93
1620718700000|2021-05-11 07:38:20|4161.26|4160.66|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|99
1620718710000|2021-05-11 07:38:30|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.26|4160.66|49
1620718720000|2021-05-11 07:38:40|4161.63|4161.03|4162.26|4161.66|4162.76|4162.16|4161.63|4161.03|124
1620718730000|2021-05-11 07:38:50|4162.13|4161.53|4162.51|4161.91|4162.51|4161.91|4162.01|4161.41|27
1620718740000|2021-05-11 07:39:00|4162.38|4161.78|4162.01|4161.41|4162.38|4161.78|4162.01|4161.41|81
1620718750000|2021-05-11 07:39:10|4162.26|4161.66|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|42
1620718760000|2021-05-11 07:39:20|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|63
1620718770000|2021-05-11 07:39:30|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.13|4160.53|39
1620718780000|2021-05-11 07:39:40|4161.13|4160.53|4161.51|4160.91|4161.51|4160.91|4161.01|4160.41|56
1620718790000|2021-05-11 07:39:50|4161.38|4160.78|4161.13|4160.53|4161.51|4160.91|4161.13|4160.53|77
1620718800000|2021-05-11 07:40:00|4161.26|4160.66|4161.01|4160.41|4161.26|4160.66|4160.76|4160.16|119
1620718810000|2021-05-11 07:40:10|4160.76|4160.16|4160.01|4159.41|4160.76|4160.16|4159.76|4159.16|110
1620718820000|2021-05-11 07:40:20|4159.88|4159.28|4159.76|4159.16|4160.26|4159.66|4159.76|4159.16|109
1620718830000|2021-05-11 07:40:30|4160.01|4159.41|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|45
1620718840000|2021-05-11 07:40:40|4159.63|4159.03|4159.26|4158.66|4159.63|4159.03|4159.13|4158.53|88
1620718850000|2021-05-11 07:40:50|4159.13|4158.53|4159.01|4158.41|4159.13|4158.53|4159.01|4158.41|56
1620718860000|2021-05-11 07:41:00|4159.13|4158.53|4159.26|4158.66|4159.38|4158.78|4159.01|4158.41|80
1620718870000|2021-05-11 07:41:10|4159.51|4158.91|4159.88|4159.28|4160.01|4159.41|4159.51|4158.91|162
1620718880000|2021-05-11 07:41:20|4160.01|4159.41|4160.26|4159.66|4160.26|4159.66|4159.76|4159.16|64
1620718890000|2021-05-11 07:41:30|4160.13|4159.53|4160.01|4159.41|4160.13|4159.53|4159.76|4159.16|116
1620718900000|2021-05-11 07:41:40|4159.88|4159.28|4159.76|4159.16|4159.88|4159.28|4159.51|4158.91|42
1620718910000|2021-05-11 07:41:50|4159.63|4159.03|4160.01|4159.41|4160.01|4159.41|4159.51|4158.91|19
1620718920000|2021-05-11 07:42:00|4159.88|4159.28|4159.76|4159.16|4159.88|4159.28|4159.51|4158.91|87
1620718930000|2021-05-11 07:42:10|4159.51|4158.91|4159.38|4158.78|4159.76|4159.16|4159.26|4158.66|35
1620718940000|2021-05-11 07:42:20|4159.51|4158.91|4159.26|4158.66|4159.51|4158.91|4159.01|4158.41|179
1620718950000|2021-05-11 07:42:30|4159.01|4158.41|4158.76|4158.16|4159.26|4158.66|4158.76|4158.16|106
1620718960000|2021-05-11 07:42:40|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.76|4158.16|99
1620718970000|2021-05-11 07:42:50|4159.01|4158.41|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|46
1620718980000|2021-05-11 07:43:00|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|93
1620718990000|2021-05-11 07:43:10|4159.01|4158.41|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|83
1620719000000|2021-05-11 07:43:20|4159.01|4158.41|4159.51|4158.91|4159.51|4158.91|4159.01|4158.41|54
1620719010000|2021-05-11 07:43:30|4159.26|4158.66|4159.63|4159.03|4159.63|4159.03|4159.26|4158.66|129
1620719020000|2021-05-11 07:43:40|4159.51|4158.91|4159.26|4158.66|4159.76|4159.16|4159.13|4158.53|95
1620719030000|2021-05-11 07:43:50|4159.13|4158.53|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|112
1620719040000|2021-05-11 07:44:00|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.26|4157.66|757
1620719050000|2021-05-11 07:44:10|4158.63|4158.03|4159.01|4158.41|4159.01|4158.41|4158.63|4158.03|115
1620719060000|2021-05-11 07:44:20|4159.13|4158.53|4158.63|4158.03|4159.13|4158.53|4158.63|4158.03|191
1620719070000|2021-05-11 07:44:30|4158.76|4158.16|4158.76|4158.16|4158.88|4158.28|4158.76|4158.16|64
1620719080000|2021-05-11 07:44:40|4158.88|4158.28|4158.76|4158.16|4158.88|4158.28|4158.51|4157.91|36
1620719090000|2021-05-11 07:44:50|4159.01|4158.41|4158.51|4157.91|4159.01|4158.41|4158.51|4157.91|67
1620719100000|2021-05-11 07:45:00|4158.63|4158.03|4158.01|4157.41|4158.76|4158.16|4158.01|4157.41|233
1620719110000|2021-05-11 07:45:10|4157.76|4157.16|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|184
1620719120000|2021-05-11 07:45:20|4158.13|4157.53|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|61
1620719130000|2021-05-11 07:45:30|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|118
1620719140000|2021-05-11 07:45:40|4157.76|4157.16|4157.76|4157.16|4157.88|4157.28|4157.76|4157.16|64
1620719150000|2021-05-11 07:45:50|4157.01|4156.41|4157.26|4156.66|4157.26|4156.66|4157.01|4156.41|242
1620719160000|2021-05-11 07:46:00|4157.01|4156.41|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|413
1620719170000|2021-05-11 07:46:10|4156.76|4156.16|4156.76|4156.16|4157.26|4156.66|4156.63|4156.03|815
1620719180000|2021-05-11 07:46:20|4157.01|4156.41|4156.51|4155.91|4157.01|4156.41|4156.51|4155.91|605
1620719190000|2021-05-11 07:46:30|4156.26|4155.66|4156.01|4155.41|4156.51|4155.91|4156.01|4155.41|360
1620719200000|2021-05-11 07:46:40|4156.26|4155.66|4156.13|4155.53|4157.01|4156.41|4156.13|4155.53|238
1620719210000|2021-05-11 07:46:50|4156.26|4155.66|4154.76|4154.16|4156.26|4155.66|4154.76|4154.16|588
1620719220000|2021-05-11 07:47:00|4155.26|4154.66|4156.26|4155.66|4156.26|4155.66|4155.26|4154.66|287
1620719230000|2021-05-11 07:47:10|4156.01|4155.41|4156.51|4155.91|4156.51|4155.91|4155.76|4155.16|189
1620719240000|2021-05-11 07:47:20|4156.76|4156.16|4156.76|4156.16|4157.01|4156.41|4156.51|4155.91|153
1620719250000|2021-05-11 07:47:30|4156.63|4156.03|4156.26|4155.66|4156.63|4156.03|4155.51|4154.91|150
1620719260000|2021-05-11 07:47:40|4156.38|4155.78|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|75
1620719270000|2021-05-11 07:47:50|4156.38|4155.78|4156.51|4155.91|4156.76|4156.16|4156.26|4155.66|179
1620719280000|2021-05-11 07:48:00|4156.38|4155.78|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|172
1620719290000|2021-05-11 07:48:10|4156.26|4155.66|4156.13|4155.53|4156.51|4155.91|4156.01|4155.41|124
1620719300000|2021-05-11 07:48:20|4156.26|4155.66|4156.51|4155.91|4156.76|4156.16|4156.26|4155.66|130
1620719310000|2021-05-11 07:48:30|4156.63|4156.03|4156.88|4156.28|4157.26|4156.66|4156.63|4156.03|209
1620719320000|2021-05-11 07:48:40|4157.01|4156.41|4157.13|4156.53|4157.26|4156.66|4156.76|4156.16|111
1620719330000|2021-05-11 07:48:50|4157.01|4156.41|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|76
1620719340000|2021-05-11 07:49:00|4157.13|4156.53|4157.01|4156.41|4157.13|4156.53|4156.51|4155.91|48
1620719350000|2021-05-11 07:49:10|4156.76|4156.16|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|65
1620719360000|2021-05-11 07:49:20|4156.76|4156.16|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|157
1620719370000|2021-05-11 07:49:30|4155.88|4155.28|4155.76|4155.16|4155.88|4155.28|4155.38|4154.78|179
1620719380000|2021-05-11 07:49:40|4156.01|4155.41|4155.76|4155.16|4156.01|4155.41|4155.51|4154.91|134
1620719390000|2021-05-11 07:49:50|4155.88|4155.28|4155.76|4155.16|4156.01|4155.41|4155.76|4155.16|27
1620719400000|2021-05-11 07:50:00|4155.88|4155.28|4155.51|4154.91|4156.26|4155.66|4155.51|4154.91|117
1620719410000|2021-05-11 07:50:10|4155.38|4154.78|4155.76|4155.16|4155.76|4155.16|4155.26|4154.66|124
1620719420000|2021-05-11 07:50:20|4155.51|4154.91|4155.88|4155.28|4155.88|4155.28|4155.26|4154.66|100
1620719430000|2021-05-11 07:50:30|4156.01|4155.41|4156.01|4155.41|4156.26|4155.66|4156.01|4155.41|78
1620719440000|2021-05-11 07:50:40|4155.76|4155.16|4155.76|4155.16|4156.01|4155.41|4155.51|4154.91|52
1620719450000|2021-05-11 07:50:50|4156.01|4155.41|4156.01|4155.41|4156.26|4155.66|4155.76|4155.16|105
1620719460000|2021-05-11 07:51:00|4155.88|4155.28|4156.51|4155.91|4156.51|4155.91|4155.76|4155.16|281
1620719470000|2021-05-11 07:51:10|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|58
1620719480000|2021-05-11 07:51:20|4156.38|4155.78|4155.76|4155.16|4156.51|4155.91|4155.76|4155.16|69
1620719490000|2021-05-11 07:51:30|4155.51|4154.91|4155.01|4154.41|4155.76|4155.16|4155.01|4154.41|102
1620719500000|2021-05-11 07:51:40|4155.13|4154.53|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|197
1620719510000|2021-05-11 07:51:50|4155.26|4154.66|4156.01|4155.41|4156.01|4155.41|4155.01|4154.41|125
1620719520000|2021-05-11 07:52:00|4155.76|4155.16|4155.26|4154.66|4156.01|4155.41|4155.26|4154.66|90
1620719530000|2021-05-11 07:52:10|4155.51|4154.91|4155.51|4154.91|4155.76|4155.16|4155.26|4154.66|57
1620719540000|2021-05-11 07:52:20|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|19
1620719550000|2021-05-11 07:52:30|4155.76|4155.16|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|28
1620719560000|2021-05-11 07:52:40|4156.01|4155.41|4155.26|4154.66|4156.26|4155.66|4155.26|4154.66|96
1620719570000|2021-05-11 07:52:50|4155.38|4154.78|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|63
1620719580000|2021-05-11 07:53:00|4155.38|4154.78|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|74
1620719590000|2021-05-11 07:53:10|4155.51|4154.91|4155.01|4154.41|4155.51|4154.91|4155.01|4154.41|74
1620719600000|2021-05-11 07:53:20|4154.76|4154.16|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|264
1620719610000|2021-05-11 07:53:30|4155.01|4154.41|4154.76|4154.16|4155.26|4154.66|4154.76|4154.16|77
1620719620000|2021-05-11 07:53:40|4155.01|4154.41|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|114
1620719630000|2021-05-11 07:53:50|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|20
1620719640000|2021-05-11 07:54:00|4154.88|4154.28|4155.26|4154.66|4155.26|4154.66|4154.88|4154.28|84
1620719650000|2021-05-11 07:54:10|4155.13|4154.53|4155.01|4154.41|4155.13|4154.53|4154.76|4154.16|133
1620719660000|2021-05-11 07:54:20|4154.88|4154.28|4154.76|4154.16|4154.88|4154.28|4154.76|4154.16|91
1620719670000|2021-05-11 07:54:30|||||||||99
1620719680000|2021-05-11 07:54:40|4155.01|4154.41|4155.51|4154.91|4155.51|4154.91|4155.01|4154.41|74
1620719690000|2021-05-11 07:54:50|4155.76|4155.16|4156.26|4155.66|4156.51|4155.91|4155.76|4155.16|141
1620719700000|2021-05-11 07:55:00|4156.51|4155.91|4155.76|4155.16|4156.51|4155.91|4155.51|4154.91|92
1620719710000|2021-05-11 07:55:10|4155.63|4155.03|4156.26|4155.66|4156.26|4155.66|4155.26|4154.66|134
1620719720000|2021-05-11 07:55:20|4156.51|4155.91|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|172
1620719730000|2021-05-11 07:55:30|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|105
1620719740000|2021-05-11 07:55:40|4157.01|4156.41|4157.26|4156.66|4157.26|4156.66|4156.76|4156.16|231
1620719750000|2021-05-11 07:55:50|4157.01|4156.41|4157.76|4157.16|4157.76|4157.16|4156.76|4156.16|179
1620719760000|2021-05-11 07:56:00|4157.63|4157.03|4158.26|4157.66|4158.26|4157.66|4157.51|4156.91|171
1620719770000|2021-05-11 07:56:10|4158.51|4157.91|4158.26|4157.66|4158.51|4157.91|4158.01|4157.41|239
1620719780000|2021-05-11 07:56:20|4158.38|4157.78|4158.51|4157.91|4158.51|4157.91|4158.26|4157.66|106
1620719790000|2021-05-11 07:56:30|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|128
1620719800000|2021-05-11 07:56:40|4159.01|4158.41|4159.76|4159.16|4160.01|4159.41|4159.01|4158.41|316
1620719810000|2021-05-11 07:56:50|4159.26|4158.66|4159.01|4158.41|4159.26|4158.66|4158.88|4158.28|257
1620719820000|2021-05-11 07:57:00|4158.76|4158.16|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|124
1620719830000|2021-05-11 07:57:10|4158.88|4158.28|4159.51|4158.91|4159.51|4158.91|4158.76|4158.16|117
1620719840000|2021-05-11 07:57:20|4159.26|4158.66|4159.38|4158.78|4159.51|4158.91|4159.26|4158.66|36
1620719850000|2021-05-11 07:57:30|4159.26|4158.66|4159.26|4158.66|4159.51|4158.91|4159.01|4158.41|76
1620719860000|2021-05-11 07:57:40|4159.51|4158.91|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|53
1620719870000|2021-05-11 07:57:50|4159.38|4158.78|4160.26|4159.66|4160.26|4159.66|4159.38|4158.78|136
1620719880000|2021-05-11 07:58:00|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4160.01|4159.41|181
1620719890000|2021-05-11 07:58:10|4160.01|4159.41|4160.26|4159.66|4160.51|4159.91|4160.01|4159.41|212
1620719900000|2021-05-11 07:58:20|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4160.01|4159.41|103
1620719910000|2021-05-11 07:58:30|4160.51|4159.91|4159.76|4159.16|4160.51|4159.91|4159.76|4159.16|164
1620719920000|2021-05-11 07:58:40|4160.01|4159.41|4160.51|4159.91|4160.51|4159.91|4159.88|4159.28|166
1620719930000|2021-05-11 07:58:50|4160.63|4160.03|4160.76|4160.16|4160.76|4160.16|4160.51|4159.91|53
1620719940000|2021-05-11 07:59:00|4160.88|4160.28|4160.76|4160.16|4161.26|4160.66|4160.76|4160.16|222
1620719950000|2021-05-11 07:59:10|4160.88|4160.28|4160.76|4160.16|4161.01|4160.41|4160.76|4160.16|54
1620719960000|2021-05-11 07:59:20|4161.01|4160.41|4161.76|4161.16|4162.01|4161.41|4161.01|4160.41|491
1620719970000|2021-05-11 07:59:30|4161.63|4161.03|4161.76|4161.16|4161.88|4161.28|4161.51|4160.91|178
1620719980000|2021-05-11 07:59:40|4161.88|4161.28|4162.51|4161.91|4163.26|4162.66|4161.88|4161.28|371
1620719990000|2021-05-11 07:59:50|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.01|4161.41|146
1620720000000|2021-05-11 08:00:00|4162.76|4162.16|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|370
1620720010000|2021-05-11 08:00:10|4162.51|4161.91|4163.26|4162.66|4163.26|4162.66|4162.26|4161.66|155
1620720020000|2021-05-11 08:00:20|4162.76|4162.16|4162.01|4161.41|4162.76|4162.16|4161.76|4161.16|235
1620720030000|2021-05-11 08:00:30|4161.76|4161.16|4162.01|4161.41|4162.26|4161.66|4161.51|4160.91|230
1620720040000|2021-05-11 08:00:40|4161.88|4161.28|4162.26|4161.66|4162.26|4161.66|4161.63|4161.03|171
1620720050000|2021-05-11 08:00:50|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4161.63|4161.03|164
1620720060000|2021-05-11 08:01:00|4161.76|4161.16|4160.76|4160.16|4161.76|4161.16|4160.63|4160.03|214
1620720070000|2021-05-11 08:01:10|4160.63|4160.03|4160.76|4160.16|4161.01|4160.41|4160.51|4159.91|125
1620720080000|2021-05-11 08:01:20|4160.88|4160.28|4159.76|4159.16|4160.88|4160.28|4159.76|4159.16|123
1620720090000|2021-05-11 08:01:30|4160.01|4159.41|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|134
1620720100000|2021-05-11 08:01:40|4160.01|4159.41|4160.01|4159.41|4160.26|4159.66|4160.01|4159.41|170
1620720110000|2021-05-11 08:01:50|4160.13|4159.53|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|100
1620720120000|2021-05-11 08:02:00|4160.38|4159.78|4160.76|4160.16|4161.01|4160.41|4160.26|4159.66|238
1620720130000|2021-05-11 08:02:10|4160.63|4160.03|4160.01|4159.41|4160.63|4160.03|4160.01|4159.41|130
1620720140000|2021-05-11 08:02:20|4160.26|4159.66|4160.26|4159.66|4160.51|4159.91|4160.01|4159.41|154
1620720150000|2021-05-11 08:02:30|4160.01|4159.41|4160.01|4159.41|4160.01|4159.41|4159.76|4159.16|97
1620720160000|2021-05-11 08:02:40|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|37
1620720170000|2021-05-11 08:02:50|4160.13|4159.53|4159.63|4159.03|4160.13|4159.53|4159.51|4158.91|69
1620720180000|2021-05-11 08:03:00|4159.76|4159.16|4159.26|4158.66|4159.76|4159.16|4159.26|4158.66|87
1620720190000|2021-05-11 08:03:10|4159.01|4158.41|4159.26|4158.66|4159.51|4158.91|4158.88|4158.28|160
1620720200000|2021-05-11 08:03:20|4159.51|4158.91|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|125
1620720210000|2021-05-11 08:03:30|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4158.26|4157.66|174
1620720220000|2021-05-11 08:03:40|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|130
1620720230000|2021-05-11 08:03:50|4158.88|4158.28|4158.26|4157.66|4159.01|4158.41|4158.26|4157.66|100
1620720240000|2021-05-11 08:04:00|4158.01|4157.41|4158.26|4157.66|4158.51|4157.91|4157.76|4157.16|192
1620720250000|2021-05-11 08:04:10|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|66
1620720260000|2021-05-11 08:04:20|4157.51|4156.91|4157.51|4156.91|4157.76|4157.16|4157.26|4156.66|178
1620720270000|2021-05-11 08:04:30|4157.38|4156.78|4156.88|4156.28|4157.38|4156.78|4156.76|4156.16|274
1620720280000|2021-05-11 08:04:40|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|225
1620720290000|2021-05-11 08:04:50|4156.88|4156.28|4154.01|4153.41|4157.01|4156.41|4153.76|4153.16|887
1620720300000|2021-05-11 08:05:00|4154.26|4153.66|4153.51|4152.91|4154.76|4154.16|4153.51|4152.91|711
1620720310000|2021-05-11 08:05:10|4153.76|4153.16|4153.01|4152.41|4154.26|4153.66|4153.01|4152.41|473
1620720320000|2021-05-11 08:05:20|4153.13|4152.53|4151.51|4150.91|4153.13|4152.53|4151.51|4150.91|966
1620720330000|2021-05-11 08:05:30|4151.63|4151.03|4152.26|4151.66|4152.26|4151.66|4151.63|4151.03|128
1620720340000|2021-05-11 08:05:40|4152.38|4151.78|4152.51|4151.91|4152.88|4152.28|4152.38|4151.78|171
1620720350000|2021-05-11 08:05:50|4153.01|4152.41|4153.01|4152.41|4153.01|4152.41|4152.01|4151.41|247
1620720360000|2021-05-11 08:06:00|4152.76|4152.16|4153.01|4152.41|4153.01|4152.41|4152.26|4151.66|206
1620720370000|2021-05-11 08:06:10|4153.13|4152.53|4152.76|4152.16|4153.26|4152.66|4152.76|4152.16|159
1620720380000|2021-05-11 08:06:20|4153.26|4152.66|4153.76|4153.16|4153.76|4153.16|4153.01|4152.41|180
1620720390000|2021-05-11 08:06:30|4154.01|4153.41|4154.76|4154.16|4154.88|4154.28|4154.01|4153.41|202
1620720400000|2021-05-11 08:06:40|4155.01|4154.41|4155.26|4154.66|4155.26|4154.66|4154.76|4154.16|100
1620720410000|2021-05-11 08:06:50|4155.13|4154.53|4155.01|4154.41|4155.51|4154.91|4154.76|4154.16|186
1620720420000|2021-05-11 08:07:00|4155.13|4154.53|4155.51|4154.91|4155.51|4154.91|4155.01|4154.41|272
1620720430000|2021-05-11 08:07:10|4155.26|4154.66|4155.51|4154.91|4155.76|4155.16|4155.01|4154.41|452
1620720440000|2021-05-11 08:07:20|4155.26|4154.66|4156.01|4155.41|4156.01|4155.41|4155.26|4154.66|62
1620720450000|2021-05-11 08:07:30|4156.26|4155.66|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|111
1620720460000|2021-05-11 08:07:40|4156.38|4155.78|4156.76|4156.16|4156.76|4156.16|4156.26|4155.66|126
1620720470000|2021-05-11 08:07:50|4157.01|4156.41|4156.51|4155.91|4157.01|4156.41|4156.51|4155.91|101
1620720480000|2021-05-11 08:08:00|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4155.76|4155.16|131
1620720490000|2021-05-11 08:08:10|4156.51|4155.91|4156.26|4155.66|4156.51|4155.91|4156.01|4155.41|35
1620720500000|2021-05-11 08:08:20|4156.13|4155.53|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|84
1620720510000|2021-05-11 08:08:30|4156.38|4155.78|4156.76|4156.16|4156.76|4156.16|4156.26|4155.66|36
1620720520000|2021-05-11 08:08:40|4157.01|4156.41|4157.26|4156.66|4157.26|4156.66|4157.01|4156.41|125
1620720530000|2021-05-11 08:08:50|4157.38|4156.78|4157.26|4156.66|4157.51|4156.91|4157.26|4156.66|75
1620720540000|2021-05-11 08:09:00|4157.51|4156.91|4157.76|4157.16|4157.76|4157.16|4157.38|4156.78|118
1620720550000|2021-05-11 08:09:10|4157.51|4156.91|4157.76|4157.16|4158.01|4157.41|4157.51|4156.91|82
1620720560000|2021-05-11 08:09:20|4158.01|4157.41|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|67
1620720570000|2021-05-11 08:09:30|4158.01|4157.41|4158.76|4158.16|4158.76|4158.16|4158.01|4157.41|83
1620720580000|2021-05-11 08:09:40|4159.01|4158.41|4159.01|4158.41|4159.26|4158.66|4158.88|4158.28|142
1620720590000|2021-05-11 08:09:50|4159.13|4158.53|4160.51|4159.91|4160.51|4159.91|4159.01|4158.41|242
1620720600000|2021-05-11 08:10:00|4160.63|4160.03|4159.51|4158.91|4160.76|4160.16|4159.38|4158.78|293
1620720610000|2021-05-11 08:10:10|4159.38|4158.78|4159.76|4159.16|4160.01|4159.41|4159.26|4158.66|176
1620720620000|2021-05-11 08:10:20|4159.51|4158.91|4159.01|4158.41|4159.51|4158.91|4158.76|4158.16|142
1620720630000|2021-05-11 08:10:30|4158.88|4158.28|4159.01|4158.41|4159.51|4158.91|4158.76|4158.16|102
1620720640000|2021-05-11 08:10:40|4158.76|4158.16|4158.01|4157.41|4158.76|4158.16|4157.76|4157.16|251
1620720650000|2021-05-11 08:10:50|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.51|4156.91|213
1620720660000|2021-05-11 08:11:00|4158.26|4157.66|4157.51|4156.91|4158.26|4157.66|4157.01|4156.41|263
1620720670000|2021-05-11 08:11:10|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|4157.01|4156.41|146
1620720680000|2021-05-11 08:11:20|4157.38|4156.78|4157.76|4157.16|4157.76|4157.16|4157.26|4156.66|123
1620720690000|2021-05-11 08:11:30|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|73
1620720700000|2021-05-11 08:11:40|4157.88|4157.28|4157.01|4156.41|4158.01|4157.41|4157.01|4156.41|105
1620720710000|2021-05-11 08:11:50|4157.26|4156.66|4157.76|4157.16|4157.76|4157.16|4157.01|4156.41|85
1620720720000|2021-05-11 08:12:00|4157.51|4156.91|4157.01|4156.41|4157.63|4157.03|4157.01|4156.41|65
1620720730000|2021-05-11 08:12:10|4157.13|4156.53|4156.76|4156.16|4157.13|4156.53|4156.51|4155.91|129
1620720740000|2021-05-11 08:12:20|4156.63|4156.03|4156.51|4155.91|4156.63|4156.03|4156.38|4155.78|16
1620720750000|2021-05-11 08:12:30|4156.38|4155.78|4156.76|4156.16|4157.01|4156.41|4156.26|4155.66|91
1620720760000|2021-05-11 08:12:40|4156.88|4156.28|4156.51|4155.91|4157.01|4156.41|4156.26|4155.66|59
1620720770000|2021-05-11 08:12:50|4156.63|4156.03|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|29
1620720780000|2021-05-11 08:13:00|4156.63|4156.03|4156.76|4156.16|4157.26|4156.66|4156.51|4155.91|149
1620720790000|2021-05-11 08:13:10|4156.51|4155.91|4156.26|4155.66|4156.76|4156.16|4156.26|4155.66|49
1620720800000|2021-05-11 08:13:20|4156.01|4155.41|4156.76|4156.16|4156.76|4156.16|4156.01|4155.41|78
1620720810000|2021-05-11 08:13:30|4156.63|4156.03|4156.51|4155.91|4156.63|4156.03|4156.51|4155.91|94
1620720820000|2021-05-11 08:13:40|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|40
1620720830000|2021-05-11 08:13:50|4156.38|4155.78|4155.26|4154.66|4156.38|4155.78|4155.26|4154.66|133
1620720840000|2021-05-11 08:14:00|4155.01|4154.41|4154.51|4153.91|4155.01|4154.41|4154.26|4153.66|227
1620720850000|2021-05-11 08:14:10|4154.63|4154.03|4154.51|4153.91|4154.63|4154.03|4154.38|4153.78|109
1620720860000|2021-05-11 08:14:20|4154.63|4154.03|4155.01|4154.41|4155.26|4154.66|4154.51|4153.91|199
1620720870000|2021-05-11 08:14:30|4154.76|4154.16|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|79
1620720880000|2021-05-11 08:14:40|4154.51|4153.91|4154.51|4153.91|4154.76|4154.16|4154.51|4153.91|98
1620720890000|2021-05-11 08:14:50|4154.76|4154.16|4154.26|4153.66|4154.76|4154.16|4154.26|4153.66|104
1620720900000|2021-05-11 08:15:00|4154.38|4153.78|4155.01|4154.41|4155.01|4154.41|4154.26|4153.66|206
1620720910000|2021-05-11 08:15:10|4154.51|4153.91|4154.26|4153.66|4154.76|4154.16|4154.26|4153.66|126
1620720920000|2021-05-11 08:15:20|4154.51|4153.91|4154.01|4153.41|4154.51|4153.91|4153.76|4153.16|86
1620720930000|2021-05-11 08:15:30|4154.26|4153.66|4153.76|4153.16|4154.26|4153.66|4153.76|4153.16|221
1620720940000|2021-05-11 08:15:40|4153.51|4152.91|4153.51|4152.91|4153.76|4153.16|4153.01|4152.41|187
1620720950000|2021-05-11 08:15:50|4153.38|4152.78|4153.26|4152.66|4153.76|4153.16|4153.26|4152.66|87
1620720960000|2021-05-11 08:16:00|4153.38|4152.78|4153.26|4152.66|4153.51|4152.91|4153.26|4152.66|40
1620720970000|2021-05-11 08:16:10|4153.38|4152.78|4153.76|4153.16|4154.01|4153.41|4153.26|4152.66|333
1620720980000|2021-05-11 08:16:20|4154.01|4153.41|4153.76|4153.16|4154.26|4153.66|4153.76|4153.16|148
1620720990000|2021-05-11 08:16:30|4153.88|4153.28|4155.26|4154.66|4155.51|4154.91|4153.76|4153.16|137
1620721000000|2021-05-11 08:16:40|4155.38|4154.78|4155.01|4154.41|4155.51|4154.91|4154.88|4154.28|76
1620721010000|2021-05-11 08:16:50|4154.88|4154.28|4154.51|4153.91|4154.88|4154.28|4154.26|4153.66|46
1620721020000|2021-05-11 08:17:00|4154.76|4154.16|4154.51|4153.91|4154.76|4154.16|4154.26|4153.66|173
1620721030000|2021-05-11 08:17:10|4154.63|4154.03|4154.26|4153.66|4154.76|4154.16|4154.26|4153.66|51
1620721040000|2021-05-11 08:17:20|4154.01|4153.41|4154.01|4153.41|4154.51|4153.91|4153.76|4153.16|98
1620721050000|2021-05-11 08:17:30|4154.26|4153.66|4154.26|4153.66|4154.26|4153.66|4153.88|4153.28|101
1620721060000|2021-05-11 08:17:40|4154.13|4153.53|4153.01|4152.41|4154.13|4153.53|4152.76|4152.16|233
1620721070000|2021-05-11 08:17:50|4153.13|4152.53|4153.26|4152.66|4153.26|4152.66|4153.01|4152.41|80
1620721080000|2021-05-11 08:18:00|4152.76|4152.16|4153.76|4153.16|4153.76|4153.16|4152.51|4151.91|347
1620721090000|2021-05-11 08:18:10|4154.01|4153.41|4153.01|4152.41|4154.01|4153.41|4153.01|4152.41|141
1620721100000|2021-05-11 08:18:20|4152.76|4152.16|4152.76|4152.16|4153.01|4152.41|4152.51|4151.91|91
1620721110000|2021-05-11 08:18:30|4152.63|4152.03|4152.26|4151.66|4152.76|4152.16|4152.26|4151.66|63
1620721120000|2021-05-11 08:18:40|4152.38|4151.78|4152.26|4151.66|4152.51|4151.91|4152.01|4151.41|92
1620721130000|2021-05-11 08:18:50|4152.38|4151.78|4152.01|4151.41|4152.51|4151.91|4152.01|4151.41|160
1620721140000|2021-05-11 08:19:00|4152.13|4151.53|4152.01|4151.41|4152.13|4151.53|4151.51|4150.91|258
1620721150000|2021-05-11 08:19:10|4152.13|4151.53|4152.26|4151.66|4153.01|4152.41|4152.01|4151.41|282
1620721160000|2021-05-11 08:19:20|4152.01|4151.41|4151.76|4151.16|4152.26|4151.66|4151.76|4151.16|136
1620721170000|2021-05-11 08:19:30|4152.01|4151.41|4151.76|4151.16|4152.01|4151.41|4151.76|4151.16|112
1620721180000|2021-05-11 08:19:40|4151.88|4151.28|4152.01|4151.41|4152.51|4151.91|4151.88|4151.28|116
1620721190000|2021-05-11 08:19:50|4151.88|4151.28|4152.76|4152.16|4152.76|4152.16|4151.76|4151.16|156
1620721200000|2021-05-11 08:20:00|4153.01|4152.41|4152.26|4151.66|4153.01|4152.41|4152.26|4151.66|177
1620721210000|2021-05-11 08:20:10|4152.51|4151.91|4152.26|4151.66|4152.51|4151.91|4152.26|4151.66|90
1620721220000|2021-05-11 08:20:20|4152.01|4151.41|4151.88|4151.28|4152.01|4151.41|4151.88|4151.28|66
1620721230000|2021-05-11 08:20:30|4152.01|4151.41|4152.51|4151.91|4152.51|4151.91|4151.76|4151.16|152
1620721240000|2021-05-11 08:20:40|4152.76|4152.16|4152.76|4152.16|4152.76|4152.16|4152.51|4151.91|43
1620721250000|2021-05-11 08:20:50|4152.51|4151.91|4153.88|4153.28|4154.01|4153.41|4152.51|4151.91|629
1620721260000|2021-05-11 08:21:00|4153.76|4153.16|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|83
1620721270000|2021-05-11 08:21:10|4153.63|4153.03|4154.51|4153.91|4154.51|4153.91|4153.63|4153.03|126
1620721280000|2021-05-11 08:21:20|4154.26|4153.66|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|40
1620721290000|2021-05-11 08:21:30|4154.76|4154.16|4155.01|4154.41|4155.13|4154.53|4154.76|4154.16|118
1620721300000|2021-05-11 08:21:40|4154.76|4154.16|4155.26|4154.66|4155.26|4154.66|4154.76|4154.16|110
1620721310000|2021-05-11 08:21:50|4154.76|4154.16|4154.51|4153.91|4154.76|4154.16|4154.01|4153.41|132
1620721320000|2021-05-11 08:22:00|4154.76|4154.16|4154.51|4153.91|4154.88|4154.28|4154.51|4153.91|73
1620721330000|2021-05-11 08:22:10|4154.63|4154.03|4154.51|4153.91|4154.76|4154.16|4154.51|4153.91|121
1620721340000|2021-05-11 08:22:20|4154.76|4154.16|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|83
1620721350000|2021-05-11 08:22:30|4155.13|4154.53|4155.76|4155.16|4156.01|4155.41|4155.01|4154.41|121
1620721360000|2021-05-11 08:22:40|4155.51|4154.91|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|105
1620721370000|2021-05-11 08:22:50|4155.63|4155.03|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|26
1620721380000|2021-05-11 08:23:00|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|264
1620721390000|2021-05-11 08:23:10|4156.51|4155.91|4155.76|4155.16|4156.51|4155.91|4155.76|4155.16|142
1620721400000|2021-05-11 08:23:20|4155.51|4154.91|4156.01|4155.41|4156.01|4155.41|4155.51|4154.91|65
1620721410000|2021-05-11 08:23:30|4156.13|4155.53|4156.38|4155.78|4156.51|4155.91|4156.13|4155.53|87
1620721420000|2021-05-11 08:23:40|4156.51|4155.91|4157.01|4156.41|4157.26|4156.66|4156.26|4155.66|137
1620721430000|2021-05-11 08:23:50|4157.13|4156.53|4157.01|4156.41|4157.51|4156.91|4157.01|4156.41|53
1620721440000|2021-05-11 08:24:00|4156.76|4156.16|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|84
1620721450000|2021-05-11 08:24:10|4157.01|4156.41|4155.76|4155.16|4157.01|4156.41|4155.76|4155.16|208
1620721460000|2021-05-11 08:24:20|4156.01|4155.41|4155.76|4155.16|4156.01|4155.41|4155.51|4154.91|172
1620721470000|2021-05-11 08:24:30|4156.01|4155.41|4155.51|4154.91|4156.26|4155.66|4155.26|4154.66|202
1620721480000|2021-05-11 08:24:40|4155.63|4155.03|4155.26|4154.66|4155.76|4155.16|4155.01|4154.41|74
1620721490000|2021-05-11 08:24:50|4155.13|4154.53|4155.26|4154.66|4155.51|4154.91|4155.01|4154.41|38
1620721500000|2021-05-11 08:25:00|4155.13|4154.53|4155.01|4154.41|4155.51|4154.91|4155.01|4154.41|117
1620721510000|2021-05-11 08:25:10|4154.76|4154.16|4154.26|4153.66|4154.76|4154.16|4154.13|4153.53|106
1620721520000|2021-05-11 08:25:20|4154.51|4153.91|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|96
1620721530000|2021-05-11 08:25:30|4154.38|4153.78|4154.63|4154.03|4154.76|4154.16|4154.26|4153.66|39
1620721540000|2021-05-11 08:25:40|4154.51|4153.91|4154.01|4153.41|4154.51|4153.91|4154.01|4153.41|70
1620721550000|2021-05-11 08:25:50|4154.26|4153.66|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|32
1620721560000|2021-05-11 08:26:00|4153.76|4153.16|4154.26|4153.66|4154.26|4153.66|4153.51|4152.91|120
1620721570000|2021-05-11 08:26:10|4154.38|4153.78|4155.01|4154.41|4155.26|4154.66|4154.38|4153.78|141
1620721580000|2021-05-11 08:26:20|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|14
1620721590000|2021-05-11 08:26:30|4154.88|4154.28|4155.26|4154.66|4155.26|4154.66|4154.76|4154.16|31
1620721600000|2021-05-11 08:26:40|4155.51|4154.91|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|211
1620721610000|2021-05-11 08:26:50|4155.51|4154.91|4156.01|4155.41|4156.01|4155.41|4155.26|4154.66|104
1620721620000|2021-05-11 08:27:00|4156.13|4155.53|4156.01|4155.41|4156.51|4155.91|4155.88|4155.28|185
1620721630000|2021-05-11 08:27:10|4155.88|4155.28|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|60
1620721640000|2021-05-11 08:27:20|4155.88|4155.28|4156.51|4155.91|4156.51|4155.91|4155.88|4155.28|113
1620721650000|2021-05-11 08:27:30|4156.76|4156.16|4156.76|4156.16|4156.76|4156.16|4156.51|4155.91|75
1620721660000|2021-05-11 08:27:40|4156.51|4155.91|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|45
1620721670000|2021-05-11 08:27:50|4156.63|4156.03|4157.01|4156.41|4157.01|4156.41|4156.51|4155.91|105
1620721680000|2021-05-11 08:28:00|4157.26|4156.66|4156.76|4156.16|4157.26|4156.66|4156.51|4155.91|188
1620721690000|2021-05-11 08:28:10|4157.01|4156.41|4157.26|4156.66|4157.26|4156.66|4156.76|4156.16|46
1620721700000|2021-05-11 08:28:20|4157.01|4156.41|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|131
1620721710000|2021-05-11 08:28:30|4157.13|4156.53|4156.76|4156.16|4157.13|4156.53|4156.76|4156.16|76
1620721720000|2021-05-11 08:28:40|4156.88|4156.28|4157.01|4156.41|4157.38|4156.78|4156.88|4156.28|37
1620721730000|2021-05-11 08:28:50|4156.88|4156.28|4157.26|4156.66|4157.26|4156.66|4156.76|4156.16|58
1620721740000|2021-05-11 08:29:00|4157.13|4156.53|4157.26|4156.66|4157.26|4156.66|4157.01|4156.41|74
1620721750000|2021-05-11 08:29:10|4157.51|4156.91|4157.26|4156.66|4157.51|4156.91|4157.01|4156.41|36
1620721760000|2021-05-11 08:29:20|4157.13|4156.53|4157.26|4156.66|4157.26|4156.66|4157.13|4156.53|17
1620721770000|2021-05-11 08:29:30|4157.51|4156.91|4157.51|4156.91|4157.76|4157.16|4157.38|4156.78|107
1620721780000|2021-05-11 08:29:40|4157.38|4156.78|4157.26|4156.66|4157.51|4156.91|4157.26|4156.66|73
1620721790000|2021-05-11 08:29:50|4156.76|4156.16|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|98
1620721800000|2021-05-11 08:30:00|4156.63|4156.03|4156.26|4155.66|4156.76|4156.16|4156.01|4155.41|200
1620721810000|2021-05-11 08:30:10|4156.01|4155.41|4155.76|4155.16|4156.13|4155.53|4155.51|4154.91|241
1620721820000|2021-05-11 08:30:20|4155.63|4155.03|4155.76|4155.16|4155.76|4155.16|4155.26|4154.66|66
1620721830000|2021-05-11 08:30:30|4156.01|4155.41|4156.01|4155.41|4156.26|4155.66|4155.88|4155.28|84
1620721840000|2021-05-11 08:30:40|4156.13|4155.53|4156.51|4155.91|4156.76|4156.16|4156.13|4155.53|92
1620721850000|2021-05-11 08:30:50|4156.63|4156.03|4156.51|4155.91|4156.76|4156.16|4156.26|4155.66|26
1620721860000|2021-05-11 08:31:00|4157.01|4156.41|4157.38|4156.78|4157.51|4156.91|4156.76|4156.16|105
1620721870000|2021-05-11 08:31:10|4157.26|4156.66|4157.01|4156.41|4157.38|4156.78|4157.01|4156.41|86
1620721880000|2021-05-11 08:31:20|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.88|4156.28|14
1620721890000|2021-05-11 08:31:30|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|13
1620721900000|2021-05-11 08:31:40|4157.51|4156.91|4157.51|4156.91|4157.51|4156.91|4157.26|4156.66|55
1620721910000|2021-05-11 08:31:50|4157.76|4157.16|4158.01|4157.41|4158.26|4157.66|4157.76|4157.16|106
1620721920000|2021-05-11 08:32:00|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|71
1620721930000|2021-05-11 08:32:10|4158.38|4157.78|4158.51|4157.91|4158.76|4158.16|4158.26|4157.66|71
1620721940000|2021-05-11 08:32:20|4158.26|4157.66|4158.51|4157.91|4158.76|4158.16|4158.26|4157.66|105
1620721950000|2021-05-11 08:32:30|4158.38|4157.78|4158.76|4158.16|4159.01|4158.41|4158.38|4157.78|80
1620721960000|2021-05-11 08:32:40|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|38
1620721970000|2021-05-11 08:32:50|4159.01|4158.41|4158.51|4157.91|4159.01|4158.41|4158.26|4157.66|122
1620721980000|2021-05-11 08:33:00|4158.26|4157.66|4158.51|4157.91|4158.51|4157.91|4158.01|4157.41|202
1620721990000|2021-05-11 08:33:10|4158.38|4157.78|4158.26|4157.66|4158.38|4157.78|4158.26|4157.66|26
1620722000000|2021-05-11 08:33:20|4158.38|4157.78|4157.88|4157.28|4158.51|4157.91|4157.88|4157.28|69
1620722010000|2021-05-11 08:33:30|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.51|4156.91|63
1620722020000|2021-05-11 08:33:40|4157.63|4157.03|4157.63|4157.03|4158.01|4157.41|4157.51|4156.91|95
1620722030000|2021-05-11 08:33:50|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.51|4156.91|25
1620722040000|2021-05-11 08:34:00|4157.63|4157.03|4157.01|4156.41|4157.76|4157.16|4157.01|4156.41|120
1620722050000|2021-05-11 08:34:10|4156.76|4156.16|4156.26|4155.66|4157.01|4156.41|4156.26|4155.66|84
1620722060000|2021-05-11 08:34:20|4156.51|4155.91|4155.76|4155.16|4156.51|4155.91|4155.76|4155.16|74
1620722070000|2021-05-11 08:34:30|4155.88|4155.28|4156.26|4155.66|4156.26|4155.66|4155.76|4155.16|91
1620722080000|2021-05-11 08:34:40|4156.51|4155.91|4156.01|4155.41|4156.51|4155.91|4155.76|4155.16|52
1620722090000|2021-05-11 08:34:50|4156.13|4155.53|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|44
1620722100000|2021-05-11 08:35:00|4156.38|4155.78|4156.13|4155.53|4156.51|4155.91|4156.01|4155.41|26
1620722110000|2021-05-11 08:35:10|4156.26|4155.66|4157.01|4156.41|4157.01|4156.41|4156.01|4155.41|180
1620722120000|2021-05-11 08:35:20|4157.26|4156.66|4156.51|4155.91|4157.38|4156.78|4156.51|4155.91|110
1620722130000|2021-05-11 08:35:30|4156.76|4156.16|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|45
1620722140000|2021-05-11 08:35:40|4156.76|4156.16|4157.26|4156.66|4157.26|4156.66|4156.76|4156.16|117
1620722150000|2021-05-11 08:35:50|4157.38|4156.78|4157.26|4156.66|4157.38|4156.78|4157.26|4156.66|12
1620722160000|2021-05-11 08:36:00|4157.38|4156.78|4157.26|4156.66|4157.38|4156.78|4156.38|4155.78|126
1620722170000|2021-05-11 08:36:10|4157.13|4156.53|4157.51|4156.91|4157.51|4156.91|4157.01|4156.41|86
1620722180000|2021-05-11 08:36:20|4157.76|4157.16|4157.76|4157.16|4157.88|4157.28|4157.51|4156.91|91
1620722190000|2021-05-11 08:36:30|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|32
1620722200000|2021-05-11 08:36:40|4157.63|4157.03|4157.26|4156.66|4157.76|4157.16|4157.01|4156.41|45
1620722210000|2021-05-11 08:36:50|4156.76|4156.16|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|34
1620722220000|2021-05-11 08:37:00|4156.76|4156.16|4157.13|4156.53|4157.13|4156.53|4156.76|4156.16|82
1620722230000|2021-05-11 08:37:10|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.38|4155.78|196
1620722240000|2021-05-11 08:37:20|4156.63|4156.03|4157.26|4156.66|4157.26|4156.66|4156.63|4156.03|65
1620722250000|2021-05-11 08:37:30|4157.76|4157.16|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|39
1620722260000|2021-05-11 08:37:40|4157.76|4157.16|4158.51|4157.91|4158.76|4158.16|4157.51|4156.91|71
1620722270000|2021-05-11 08:37:50|4158.26|4157.66|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|104
1620722280000|2021-05-11 08:38:00|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|17
1620722290000|2021-05-11 08:38:10|4158.51|4157.91|4158.76|4158.16|4159.01|4158.41|4158.51|4157.91|196
1620722300000|2021-05-11 08:38:20|4158.51|4157.91|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|19
1620722310000|2021-05-11 08:38:30|4158.63|4158.03|4159.26|4158.66|4159.26|4158.66|4158.51|4157.91|68
1620722320000|2021-05-11 08:38:40|4159.13|4158.53|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|48
1620722330000|2021-05-11 08:38:50|4158.76|4158.16|4158.51|4157.91|4159.01|4158.41|4158.51|4157.91|39
1620722340000|2021-05-11 08:39:00|4158.63|4158.03|4158.26|4157.66|4158.88|4158.28|4158.26|4157.66|85
1620722350000|2021-05-11 08:39:10|4158.38|4157.78|4157.76|4157.16|4158.51|4157.91|4157.76|4157.16|52
1620722360000|2021-05-11 08:39:20|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|4157.88|4157.28|26
1620722370000|2021-05-11 08:39:30|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|41
1620722380000|2021-05-11 08:39:40|4158.13|4157.53|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|32
1620722390000|2021-05-11 08:39:50|4158.13|4157.53|4158.26|4157.66|4158.51|4157.91|4158.01|4157.41|68
1620722400000|2021-05-11 08:40:00|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.51|4156.91|85
1620722410000|2021-05-11 08:40:10|4157.63|4157.03|4157.76|4157.16|4158.01|4157.41|4157.51|4156.91|42
1620722420000|2021-05-11 08:40:20|4158.01|4157.41|4157.51|4156.91|4158.01|4157.41|4157.51|4156.91|43
1620722430000|2021-05-11 08:40:30|4157.26|4156.66|4158.76|4158.16|4159.01|4158.41|4157.26|4156.66|118
1620722440000|2021-05-11 08:40:40|4158.88|4158.28|4158.76|4158.16|4158.88|4158.28|4158.76|4158.16|14
1620722450000|2021-05-11 08:40:50|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|24
1620722460000|2021-05-11 08:41:00|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.76|4158.16|63
1620722470000|2021-05-11 08:41:10|4159.13|4158.53|4159.76|4159.16|4159.76|4159.16|4159.01|4158.41|119
1620722480000|2021-05-11 08:41:20|4160.01|4159.41|4160.26|4159.66|4160.51|4159.91|4159.76|4159.16|409
1620722490000|2021-05-11 08:41:30|4160.01|4159.41|4160.51|4159.91|4160.51|4159.91|4160.01|4159.41|105
1620722500000|2021-05-11 08:41:40|4160.76|4160.16|4161.01|4160.41|4161.01|4160.41|4160.51|4159.91|203
1620722510000|2021-05-11 08:41:50|4160.76|4160.16|4161.26|4160.66|4161.26|4160.66|4160.76|4160.16|47
1620722520000|2021-05-11 08:42:00|4161.01|4160.41|4160.51|4159.91|4161.26|4160.66|4160.26|4159.66|148
1620722530000|2021-05-11 08:42:10|4160.38|4159.78|4160.01|4159.41|4160.51|4159.91|4159.76|4159.16|145
1620722540000|2021-05-11 08:42:20|4159.76|4159.16|4159.26|4158.66|4159.76|4159.16|4159.26|4158.66|107
1620722550000|2021-05-11 08:42:30|4159.38|4158.78|4159.51|4158.91|4159.76|4159.16|4159.38|4158.78|92
1620722560000|2021-05-11 08:42:40|4159.63|4159.03|4159.51|4158.91|4159.63|4159.03|4159.26|4158.66|64
1620722570000|2021-05-11 08:42:50|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|4159.51|4158.91|45
1620722580000|2021-05-11 08:43:00|4159.63|4159.03|4159.01|4158.41|4159.63|4159.03|4159.01|4158.41|58
1620722590000|2021-05-11 08:43:10|4159.13|4158.53|4158.76|4158.16|4159.26|4158.66|4158.76|4158.16|85
1620722600000|2021-05-11 08:43:20|4158.51|4157.91|4158.26|4157.66|4158.76|4158.16|4158.26|4157.66|44
1620722610000|2021-05-11 08:43:30|4158.51|4157.91|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|83
1620722620000|2021-05-11 08:43:40|4158.63|4158.03|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|14
1620722630000|2021-05-11 08:43:50|||||||||48
1620722640000|2021-05-11 08:44:00|4158.38|4157.78|4158.51|4157.91|4158.51|4157.91|4158.26|4157.66|25
1620722650000|2021-05-11 08:44:10|4158.63|4158.03|4158.76|4158.16|4159.13|4158.53|4158.63|4158.03|77
1620722660000|2021-05-11 08:44:20|4158.88|4158.28|4159.01|4158.41|4159.26|4158.66|4158.88|4158.28|40
1620722670000|2021-05-11 08:44:30|4159.26|4158.66|4159.76|4159.16|4159.76|4159.16|4159.26|4158.66|55
1620722680000|2021-05-11 08:44:40|4159.63|4159.03|4159.01|4158.41|4159.63|4159.03|4159.01|4158.41|64
1620722690000|2021-05-11 08:44:50|4159.26|4158.66|4159.26|4158.66|4159.26|4158.66|4159.13|4158.53|43
1620722700000|2021-05-11 08:45:00|4159.51|4158.91|4158.76|4158.16|4159.51|4158.91|4158.76|4158.16|45
1620722710000|2021-05-11 08:45:10|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|48
1620722720000|2021-05-11 08:45:20|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|115
1620722730000|2021-05-11 08:45:30|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|58
1620722740000|2021-05-11 08:45:40|4158.88|4158.28|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|72
1620722750000|2021-05-11 08:45:50|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|16
1620722760000|2021-05-11 08:46:00|4158.63|4158.03|4158.51|4157.91|4158.63|4158.03|4158.26|4157.66|91
1620722770000|2021-05-11 08:46:10|4158.76|4158.16|4159.51|4158.91|4159.76|4159.16|4158.76|4158.16|122
1620722780000|2021-05-11 08:46:20|4159.63|4159.03|4159.26|4158.66|4159.63|4159.03|4159.26|4158.66|24
1620722790000|2021-05-11 08:46:30|4159.38|4158.78|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|17
1620722800000|2021-05-11 08:46:40|4159.38|4158.78|4159.01|4158.41|4159.38|4158.78|4158.76|4158.16|61
1620722810000|2021-05-11 08:46:50|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.76|4158.16|24
1620722820000|2021-05-11 08:47:00|4159.51|4158.91|4159.26|4158.66|4159.51|4158.91|4159.26|4158.66|37
1620722830000|2021-05-11 08:47:10|4159.13|4158.53|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|20
1620722840000|2021-05-11 08:47:20|4159.26|4158.66|4159.51|4158.91|4159.51|4158.91|4159.26|4158.66|14
1620722850000|2021-05-11 08:47:30|4159.38|4158.78|4160.26|4159.66|4160.26|4159.66|4159.26|4158.66|141
1620722860000|2021-05-11 08:47:40|4160.13|4159.53|4160.51|4159.91|4160.51|4159.91|4159.76|4159.16|52
1620722870000|2021-05-11 08:47:50|4160.26|4159.66|4160.51|4159.91|4160.63|4160.03|4160.26|4159.66|50
1620722880000|2021-05-11 08:48:00|4160.38|4159.78|4160.76|4160.16|4161.01|4160.41|4160.38|4159.78|147
1620722890000|2021-05-11 08:48:10|4161.01|4160.41|4160.51|4159.91|4161.01|4160.41|4160.51|4159.91|103
1620722900000|2021-05-11 08:48:20|4160.63|4160.03|4160.51|4159.91|4160.76|4160.16|4160.51|4159.91|64
1620722910000|2021-05-11 08:48:30|4160.38|4159.78|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|83
1620722920000|2021-05-11 08:48:40|4160.13|4159.53|4160.01|4159.41|4160.13|4159.53|4159.76|4159.16|47
1620722930000|2021-05-11 08:48:50|4160.51|4159.91|4159.76|4159.16|4160.63|4160.03|4159.76|4159.16|105
1620722940000|2021-05-11 08:49:00|4159.88|4159.28|4159.76|4159.16|4160.01|4159.41|4159.51|4158.91|43
1620722950000|2021-05-11 08:49:10|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|17
1620722960000|2021-05-11 08:49:20|4159.38|4158.78|4159.01|4158.41|4159.38|4158.78|4159.01|4158.41|38
1620722970000|2021-05-11 08:49:30|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.13|4158.53|21
1620722980000|2021-05-11 08:49:40|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|15
1620722990000|2021-05-11 08:49:50|4159.63|4159.03|4160.01|4159.41|4160.01|4159.41|4159.51|4158.91|46
1620723000000|2021-05-11 08:50:00|4159.76|4159.16|4159.26|4158.66|4159.88|4159.28|4159.13|4158.53|96
1620723010000|2021-05-11 08:50:10|4159.38|4158.78|4159.51|4158.91|4159.51|4158.91|4159.38|4158.78|19
1620723020000|2021-05-11 08:50:20|4159.38|4158.78|4160.01|4159.41|4160.01|4159.41|4159.26|4158.66|30
1620723030000|2021-05-11 08:50:30|4159.88|4159.28|4160.01|4159.41|4160.01|4159.41|4159.76|4159.16|94
1620723040000|2021-05-11 08:50:40|4159.88|4159.28|4160.01|4159.41|4160.01|4159.41|4159.88|4159.28|13
1620723050000|2021-05-11 08:50:50|4159.88|4159.28|4159.01|4158.41|4160.01|4159.41|4159.01|4158.41|107
1620723060000|2021-05-11 08:51:00|4158.88|4158.28|4158.51|4157.91|4158.88|4158.28|4158.38|4157.78|241
1620723070000|2021-05-11 08:51:10|4158.76|4158.16|4158.38|4157.78|4158.76|4158.16|4158.38|4157.78|28
1620723080000|2021-05-11 08:51:20|4158.51|4157.91|4158.63|4158.03|4158.76|4158.16|4158.51|4157.91|46
1620723090000|2021-05-11 08:51:30|4158.76|4158.16|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|36
1620723100000|2021-05-11 08:51:40|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|30
1620723110000|2021-05-11 08:51:50|||||||||5
1620723120000|2021-05-11 08:52:00|4158.88|4158.28|4158.76|4158.16|4159.13|4158.53|4158.76|4158.16|88
1620723130000|2021-05-11 08:52:10|4158.51|4157.91|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|74
1620723140000|2021-05-11 08:52:20|4159.26|4158.66|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|50
1620723150000|2021-05-11 08:52:30|4158.76|4158.16|4158.51|4157.91|4158.76|4158.16|4158.38|4157.78|50
1620723160000|2021-05-11 08:52:40|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|40
1620723170000|2021-05-11 08:52:50|4158.88|4158.28|4158.76|4158.16|4159.13|4158.53|4158.76|4158.16|21
1620723180000|2021-05-11 08:53:00|4158.63|4158.03|4158.76|4158.16|4158.76|4158.16|4158.63|4158.03|11
1620723190000|2021-05-11 08:53:10|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|120
1620723200000|2021-05-11 08:53:20|4159.38|4158.78|4159.01|4158.41|4159.38|4158.78|4159.01|4158.41|21
1620723210000|2021-05-11 08:53:30|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.88|4158.28|139
1620723220000|2021-05-11 08:53:40|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|11
1620723230000|2021-05-11 08:53:50|4159.26|4158.66|4158.76|4158.16|4159.26|4158.66|4158.76|4158.16|22
1620723240000|2021-05-11 08:54:00|4158.63|4158.03|4158.26|4157.66|4158.76|4158.16|4158.26|4157.66|68
1620723250000|2021-05-11 08:54:10|4158.38|4157.78|4158.51|4157.91|4158.51|4157.91|4158.26|4157.66|7
1620723260000|2021-05-11 08:54:20|4158.38|4157.78|4158.26|4157.66|4158.38|4157.78|4158.01|4157.41|77
1620723270000|2021-05-11 08:54:30|4158.51|4157.91|4158.51|4157.91|4158.76|4158.16|4158.26|4157.66|20
1620723280000|2021-05-11 08:54:40|4158.26|4157.66|4158.76|4158.16|4158.76|4158.16|4158.26|4157.66|32
1620723290000|2021-05-11 08:54:50|4159.01|4158.41|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|24
1620723300000|2021-05-11 08:55:00|4159.13|4158.53|4159.13|4158.53|4159.26|4158.66|4159.01|4158.41|22
1620723310000|2021-05-11 08:55:10|4159.26|4158.66|4158.76|4158.16|4159.26|4158.66|4158.51|4157.91|46
1620723320000|2021-05-11 08:55:20|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|14
1620723330000|2021-05-11 08:55:30|4159.26|4158.66|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|77
1620723340000|2021-05-11 08:55:40|4159.13|4158.53|4158.76|4158.16|4159.13|4158.53|4158.51|4157.91|80
1620723350000|2021-05-11 08:55:50|4158.63|4158.03|4158.26|4157.66|4158.63|4158.03|4158.01|4157.41|26
1620723360000|2021-05-11 08:56:00|4158.13|4157.53|4158.26|4157.66|4158.38|4157.78|4158.01|4157.41|47
1620723370000|2021-05-11 08:56:10|4158.38|4157.78|4158.26|4157.66|4158.76|4158.16|4158.26|4157.66|41
1620723380000|2021-05-11 08:56:20|4158.38|4157.78|4158.63|4158.03|4158.63|4158.03|4158.38|4157.78|18
1620723390000|2021-05-11 08:56:30|4158.51|4157.91|4159.26|4158.66|4159.26|4158.66|4158.51|4157.91|59
1620723400000|2021-05-11 08:56:40|4159.13|4158.53|4158.63|4158.03|4159.13|4158.53|4158.51|4157.91|57
1620723410000|2021-05-11 08:56:50|4158.76|4158.16|4158.26|4157.66|4158.76|4158.16|4158.26|4157.66|6
1620723420000|2021-05-11 08:57:00|4158.38|4157.78|4158.01|4157.41|4158.51|4157.91|4158.01|4157.41|16
1620723430000|2021-05-11 08:57:10|4158.13|4157.53|4158.26|4157.66|4158.26|4157.66|4158.13|4157.53|5
1620723440000|2021-05-11 08:57:20|4158.13|4157.53|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|7
1620723450000|2021-05-11 08:57:30|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|137
1620723460000|2021-05-11 08:57:40|4158.63|4158.03|4158.76|4158.16|4159.01|4158.41|4158.63|4158.03|41
1620723470000|2021-05-11 08:57:50|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|8
1620723480000|2021-05-11 08:58:00|4158.76|4158.16|4158.01|4157.41|4158.76|4158.16|4157.76|4157.16|85
1620723490000|2021-05-11 08:58:10|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|14
1620723500000|2021-05-11 08:58:20|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|19
1620723510000|2021-05-11 08:58:30|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4157.76|4157.16|77
1620723520000|2021-05-11 08:58:40|4158.26|4157.66|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|17
1620723530000|2021-05-11 08:58:50|4157.88|4157.28|4157.88|4157.28|4157.88|4157.28|4157.88|4157.28|7
1620723540000|2021-05-11 08:59:00|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|14
1620723550000|2021-05-11 08:59:10|4157.51|4156.91|4157.51|4156.91|4157.51|4156.91|4157.51|4156.91|41
1620723560000|2021-05-11 08:59:20|4157.63|4157.03|4157.76|4157.16|4157.76|4157.16|4157.51|4156.91|8
1620723570000|2021-05-11 08:59:30|4157.51|4156.91|4157.76|4157.16|4157.76|4157.16|4157.51|4156.91|50
1620723580000|2021-05-11 08:59:40|4157.63|4157.03|4157.51|4156.91|4157.63|4157.03|4157.51|4156.91|32
1620723590000|2021-05-11 08:59:50|4157.38|4156.78|4157.51|4156.91|4157.76|4157.16|4157.38|4156.78|56
1620723600000|2021-05-11 09:00:00|4157.63|4157.03|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|34
1620723610000|2021-05-11 09:00:10|4157.63|4157.03|4157.76|4157.16|4158.01|4157.41|4157.63|4157.03|42
1620723620000|2021-05-11 09:00:20|4157.51|4156.91|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|29
1620723630000|2021-05-11 09:00:30|4157.38|4156.78|4157.01|4156.41|4157.38|4156.78|4157.01|4156.41|78
1620723640000|2021-05-11 09:00:40|4157.13|4156.53|4157.26|4156.66|4157.26|4156.66|4157.01|4156.41|13
1620723650000|2021-05-11 09:00:50|4158.01|4157.41|4158.01|4157.41|4158.13|4157.53|4158.01|4157.41|142
1620723660000|2021-05-11 09:01:00|4157.88|4157.28|4158.26|4157.66|4158.51|4157.91|4157.51|4156.91|90
1620723670000|2021-05-11 09:01:10|4158.38|4157.78|4159.01|4158.41|4159.26|4158.66|4158.38|4157.78|48
1620723680000|2021-05-11 09:01:20|4159.13|4158.53|4159.26|4158.66|4159.51|4158.91|4159.13|4158.53|32
1620723690000|2021-05-11 09:01:30|4159.01|4158.41|4159.51|4158.91|4159.51|4158.91|4158.76|4158.16|240
1620723700000|2021-05-11 09:01:40|4160.01|4159.41|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|97
1620723710000|2021-05-11 09:01:50|||||||||4
1620723720000|2021-05-11 09:02:00|4159.51|4158.91|4160.26|4159.66|4160.26|4159.66|4159.51|4158.91|58
1620723730000|2021-05-11 09:02:10|4160.13|4159.53|4160.13|4159.53|4160.26|4159.66|4159.76|4159.16|55
1620723740000|2021-05-11 09:02:20|4160.26|4159.66|4160.26|4159.66|4160.51|4159.91|4160.13|4159.53|73
1620723750000|2021-05-11 09:02:30|||||||||5
1620723760000|2021-05-11 09:02:40|4160.01|4159.41|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|15
1620723770000|2021-05-11 09:02:50|||||||||26
1620723780000|2021-05-11 09:03:00|4160.13|4159.53|4159.51|4158.91|4160.13|4159.53|4159.26|4158.66|103
1620723790000|2021-05-11 09:03:10|4159.63|4159.03|4160.01|4159.41|4160.26|4159.66|4159.51|4158.91|65
1620723800000|2021-05-11 09:03:20|4160.13|4159.53|4160.76|4160.16|4160.76|4160.16|4160.13|4159.53|49
1620723810000|2021-05-11 09:03:30|4160.63|4160.03|4160.26|4159.66|4160.76|4160.16|4160.26|4159.66|227
1620723820000|2021-05-11 09:03:40|4160.38|4159.78|4161.01|4160.41|4161.01|4160.41|4160.38|4159.78|92
1620723830000|2021-05-11 09:03:50|4160.88|4160.28|4161.01|4160.41|4161.01|4160.41|4160.76|4160.16|24
1620723840000|2021-05-11 09:04:00|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|275
1620723850000|2021-05-11 09:04:10|4161.38|4160.78|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|16
1620723860000|2021-05-11 09:04:20|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.63|4161.03|55
1620723870000|2021-05-11 09:04:30|4162.01|4161.41|4162.51|4161.91|4162.51|4161.91|4162.01|4161.41|149
1620723880000|2021-05-11 09:04:40|4163.01|4162.41|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|184
1620723890000|2021-05-11 09:04:50|4162.63|4162.03|4163.26|4162.66|4163.26|4162.66|4162.63|4162.03|223
1620723900000|2021-05-11 09:05:00|4163.13|4162.53|4162.01|4161.41|4163.13|4162.53|4162.01|4161.41|238
1620723910000|2021-05-11 09:05:10|4161.76|4161.16|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|143
1620723920000|2021-05-11 09:05:20|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|42
1620723930000|2021-05-11 09:05:30|4162.26|4161.66|4162.26|4161.66|4162.26|4161.66|4162.01|4161.41|54
1620723940000|2021-05-11 09:05:40|4162.51|4161.91|4163.01|4162.41|4163.01|4162.41|4162.51|4161.91|67
1620723950000|2021-05-11 09:05:50|4162.76|4162.16|4162.51|4161.91|4162.88|4162.28|4162.51|4161.91|71
1620723960000|2021-05-11 09:06:00|4162.26|4161.66|4162.01|4161.41|4162.51|4161.91|4162.01|4161.41|79
1620723970000|2021-05-11 09:06:10|4162.26|4161.66|4162.26|4161.66|4162.26|4161.66|4162.26|4161.66|15
1620723980000|2021-05-11 09:06:20|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|42
1620723990000|2021-05-11 09:06:30|4162.13|4161.53|4162.26|4161.66|4162.51|4161.91|4162.01|4161.41|69
1620724000000|2021-05-11 09:06:40|4162.38|4161.78|4162.26|4161.66|4162.38|4161.78|4162.01|4161.41|15
1620724010000|2021-05-11 09:06:50|4162.01|4161.41|4162.01|4161.41|4162.13|4161.53|4161.76|4161.16|65
1620724020000|2021-05-11 09:07:00|4161.88|4161.28|4161.76|4161.16|4162.13|4161.53|4161.76|4161.16|81
1620724030000|2021-05-11 09:07:10|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|17
1620724040000|2021-05-11 09:07:20|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|69
1620724050000|2021-05-11 09:07:30|4162.01|4161.41|4162.76|4162.16|4162.88|4162.28|4161.76|4161.16|88
1620724060000|2021-05-11 09:07:40|4162.51|4161.91|4162.26|4161.66|4162.76|4162.16|4162.26|4161.66|76
1620724070000|2021-05-11 09:07:50|4162.51|4161.91|4162.51|4161.91|4162.76|4162.16|4162.26|4161.66|37
1620724080000|2021-05-11 09:08:00|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|46
1620724090000|2021-05-11 09:08:10|4162.01|4161.41|4162.26|4161.66|4162.38|4161.78|4162.01|4161.41|36
1620724100000|2021-05-11 09:08:20|4161.76|4161.16|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|53
1620724110000|2021-05-11 09:08:30|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|50
1620724120000|2021-05-11 09:08:40|4161.63|4161.03|4161.51|4160.91|4161.88|4161.28|4161.51|4160.91|49
1620724130000|2021-05-11 09:08:50|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|21
1620724140000|2021-05-11 09:09:00|4161.63|4161.03|4162.76|4162.16|4162.76|4162.16|4161.63|4161.03|114
1620724150000|2021-05-11 09:09:10|4162.88|4162.28|4161.76|4161.16|4162.88|4162.28|4161.76|4161.16|65
1620724160000|2021-05-11 09:09:20|4161.88|4161.28|4162.76|4162.16|4162.76|4162.16|4161.88|4161.28|33
1620724170000|2021-05-11 09:09:30|4162.88|4162.28|4163.01|4162.41|4163.13|4162.53|4162.88|4162.28|45
1620724180000|2021-05-11 09:09:40|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|44
1620724190000|2021-05-11 09:09:50|4162.88|4162.28|4163.26|4162.66|4163.26|4162.66|4162.88|4162.28|22
1620724200000|2021-05-11 09:10:00|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|50
1620724210000|2021-05-11 09:10:10|4163.01|4162.41|4162.76|4162.16|4163.26|4162.66|4162.76|4162.16|88
1620724220000|2021-05-11 09:10:20|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.63|4162.03|69
1620724230000|2021-05-11 09:10:30|4163.13|4162.53|4162.26|4161.66|4163.26|4162.66|4162.26|4161.66|87
1620724240000|2021-05-11 09:10:40|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.38|4161.78|163
1620724250000|2021-05-11 09:10:50|4163.01|4162.41|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|75
1620724260000|2021-05-11 09:11:00|4163.51|4162.91|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|99
1620724270000|2021-05-11 09:11:10|4163.63|4163.03|4163.51|4162.91|4163.76|4163.16|4163.26|4162.66|70
1620724280000|2021-05-11 09:11:20|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.63|4163.03|24
1620724290000|2021-05-11 09:11:30|4164.01|4163.41|4165.01|4164.41|4165.01|4164.41|4164.01|4163.41|244
1620724300000|2021-05-11 09:11:40|4164.76|4164.16|4164.51|4163.91|4165.01|4164.41|4164.51|4163.91|147
1620724310000|2021-05-11 09:11:50|4164.76|4164.16|4165.38|4164.78|4165.51|4164.91|4164.76|4164.16|110
1620724320000|2021-05-11 09:12:00|4165.26|4164.66|4165.01|4164.41|4165.51|4164.91|4165.01|4164.41|119
1620724330000|2021-05-11 09:12:10|4165.13|4164.53|4165.01|4164.41|4165.26|4164.66|4165.01|4164.41|30
1620724340000|2021-05-11 09:12:20|4164.88|4164.28|4165.26|4164.66|4165.26|4164.66|4164.76|4164.16|179
1620724350000|2021-05-11 09:12:30|4165.01|4164.41|4164.76|4164.16|4165.01|4164.41|4164.76|4164.16|58
1620724360000|2021-05-11 09:12:40|4165.01|4164.41|4165.01|4164.41|4165.01|4164.41|4165.01|4164.41|19
1620724370000|2021-05-11 09:12:50|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|4164.76|4164.16|61
1620724380000|2021-05-11 09:13:00|4164.51|4163.91|4163.51|4162.91|4164.51|4163.91|4163.51|4162.91|95
1620724390000|2021-05-11 09:13:10|4163.76|4163.16|4163.76|4163.16|4163.88|4163.28|4163.51|4162.91|71
1620724400000|2021-05-11 09:13:20|4163.88|4163.28|4164.51|4163.91|4164.51|4163.91|4163.76|4163.16|39
1620724410000|2021-05-11 09:13:30|4164.38|4163.78|4164.01|4163.41|4164.51|4163.91|4164.01|4163.41|52
1620724420000|2021-05-11 09:13:40|4163.76|4163.16|4163.76|4163.16|4164.01|4163.41|4163.26|4162.66|62
1620724430000|2021-05-11 09:13:50|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|28
1620724440000|2021-05-11 09:14:00|4163.88|4163.28|4163.51|4162.91|4163.88|4163.28|4163.38|4162.78|50
1620724450000|2021-05-11 09:14:10|4163.38|4162.78|4163.76|4163.16|4163.76|4163.16|4163.38|4162.78|7
1620724460000|2021-05-11 09:14:20|4163.63|4163.03|4163.01|4162.41|4163.76|4163.16|4163.01|4162.41|43
1620724470000|2021-05-11 09:14:30|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.88|4162.28|63
1620724480000|2021-05-11 09:14:40|4162.88|4162.28|4162.76|4162.16|4162.88|4162.28|4162.76|4162.16|99
1620724490000|2021-05-11 09:14:50|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.26|4161.66|62
1620724500000|2021-05-11 09:15:00|4163.01|4162.41|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|77
1620724510000|2021-05-11 09:15:10|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.51|4161.91|45
1620724520000|2021-05-11 09:15:20|4162.51|4161.91|4162.76|4162.16|4163.01|4162.41|4162.51|4161.91|56
1620724530000|2021-05-11 09:15:30|4163.01|4162.41|4163.51|4162.91|4163.51|4162.91|4162.76|4162.16|52
1620724540000|2021-05-11 09:15:40|4163.38|4162.78|4163.76|4163.16|4163.88|4163.28|4163.26|4162.66|44
1620724550000|2021-05-11 09:15:50|||||||||41
1620724560000|2021-05-11 09:16:00|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|27
1620724570000|2021-05-11 09:16:10|4164.01|4163.41|4164.26|4163.66|4164.26|4163.66|4163.76|4163.16|92
1620724580000|2021-05-11 09:16:20|4164.13|4163.53|4164.01|4163.41|4164.13|4163.53|4163.88|4163.28|32
1620724590000|2021-05-11 09:16:30|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|119
1620724600000|2021-05-11 09:16:40|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.88|4163.28|5
1620724610000|2021-05-11 09:16:50|4163.88|4163.28|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|92
1620724620000|2021-05-11 09:17:00|4163.51|4162.91|4163.01|4162.41|4163.76|4163.16|4163.01|4162.41|54
1620724630000|2021-05-11 09:17:10|4163.51|4162.91|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|234
1620724640000|2021-05-11 09:17:20|4164.01|4163.41|4164.01|4163.41|4164.26|4163.66|4163.76|4163.16|100
1620724650000|2021-05-11 09:17:30|4164.13|4163.53|4164.26|4163.66|4164.26|4163.66|4164.13|4163.53|28
1620724660000|2021-05-11 09:17:40|4165.01|4164.41|4165.01|4164.41|4165.26|4164.66|4165.01|4164.41|191
1620724670000|2021-05-11 09:17:50|4165.26|4164.66|4165.51|4164.91|4165.51|4164.91|4165.01|4164.41|76
1620724680000|2021-05-11 09:18:00|4165.26|4164.66|4165.26|4164.66|4165.26|4164.66|4165.26|4164.66|46
1620724690000|2021-05-11 09:18:10|4165.13|4164.53|4165.01|4164.41|4165.13|4164.53|4165.01|4164.41|50
1620724700000|2021-05-11 09:18:20|4165.26|4164.66|4165.01|4164.41|4165.38|4164.78|4165.01|4164.41|27
1620724710000|2021-05-11 09:18:30|4165.13|4164.53|4165.51|4164.91|4165.51|4164.91|4165.13|4164.53|55
1620724720000|2021-05-11 09:18:40|4166.01|4165.41|4165.51|4164.91|4166.01|4165.41|4165.26|4164.66|178
1620724730000|2021-05-11 09:18:50|4165.38|4164.78|4165.76|4165.16|4165.88|4165.28|4165.38|4164.78|32
1620724740000|2021-05-11 09:19:00|4165.88|4165.28|4166.76|4166.16|4167.01|4166.41|4165.76|4165.16|289
1620724750000|2021-05-11 09:19:10|4166.88|4166.28|4166.76|4166.16|4167.13|4166.53|4166.51|4165.91|184
1620724760000|2021-05-11 09:19:20|4166.63|4166.03|4166.76|4166.16|4166.76|4166.16|4166.51|4165.91|85
1620724770000|2021-05-11 09:19:30|4166.88|4166.28|4167.01|4166.41|4167.26|4166.66|4166.88|4166.28|72
1620724780000|2021-05-11 09:19:40|4167.13|4166.53|4167.01|4166.41|4167.26|4166.66|4167.01|4166.41|32
1620724790000|2021-05-11 09:19:50|4167.13|4166.53|4167.51|4166.91|4167.51|4166.91|4167.13|4166.53|133
1620724800000|2021-05-11 09:20:00|4167.38|4166.78|4167.01|4166.41|4167.76|4167.16|4167.01|4166.41|198
1620724810000|2021-05-11 09:20:10|4167.13|4166.53|4167.13|4166.53|4167.26|4166.66|4167.01|4166.41|39
1620724820000|2021-05-11 09:20:20|4167.26|4166.66|4165.76|4165.16|4167.26|4166.66|4165.76|4165.16|173
1620724830000|2021-05-11 09:20:30|4165.51|4164.91|4165.51|4164.91|4165.76|4165.16|4165.26|4164.66|71
1620724840000|2021-05-11 09:20:40|4165.26|4164.66|4165.76|4165.16|4165.76|4165.16|4165.26|4164.66|116
1620724850000|2021-05-11 09:20:50|4165.63|4165.03|4165.51|4164.91|4165.76|4165.16|4165.51|4164.91|48
1620724860000|2021-05-11 09:21:00|4165.26|4164.66|4164.88|4164.28|4165.51|4164.91|4164.88|4164.28|44
1620724870000|2021-05-11 09:21:10|4164.76|4164.16|4164.51|4163.91|4165.01|4164.41|4164.51|4163.91|69
1620724880000|2021-05-11 09:21:20|4164.26|4163.66|4164.51|4163.91|4164.51|4163.91|4164.01|4163.41|145
1620724890000|2021-05-11 09:21:30|4164.38|4163.78|4164.76|4164.16|4164.76|4164.16|4164.26|4163.66|91
1620724900000|2021-05-11 09:21:40|4164.63|4164.03|4164.51|4163.91|4164.76|4164.16|4164.26|4163.66|44
1620724910000|2021-05-11 09:21:50|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|28
1620724920000|2021-05-11 09:22:00|4164.13|4163.53|4164.01|4163.41|4164.26|4163.66|4164.01|4163.41|34
1620724930000|2021-05-11 09:22:10|4164.26|4163.66|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|36
1620724940000|2021-05-11 09:22:20|4164.13|4163.53|4164.26|4163.66|4164.26|4163.66|4164.01|4163.41|33
1620724950000|2021-05-11 09:22:30|4164.13|4163.53|4164.01|4163.41|4164.13|4163.53|4163.76|4163.16|18
1620724960000|2021-05-11 09:22:40|4163.88|4163.28|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|61
1620724970000|2021-05-11 09:22:50|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.51|4162.91|45
1620724980000|2021-05-11 09:23:00|4163.51|4162.91|4164.26|4163.66|4164.51|4163.91|4163.51|4162.91|79
1620724990000|2021-05-11 09:23:10|4164.38|4163.78|4164.26|4163.66|4164.38|4163.78|4164.26|4163.66|2
1620725000000|2021-05-11 09:23:20|||||||||6
1620725010000|2021-05-11 09:23:30|4164.38|4163.78|4164.01|4163.41|4164.38|4163.78|4164.01|4163.41|53
1620725020000|2021-05-11 09:23:40|4164.26|4163.66|4164.01|4163.41|4164.26|4163.66|4164.01|4163.41|48
1620725030000|2021-05-11 09:23:50|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|21
1620725040000|2021-05-11 09:24:00|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|52
1620725050000|2021-05-11 09:24:10|4163.88|4163.28|4164.26|4163.66|4164.26|4163.66|4163.88|4163.28|35
1620725060000|2021-05-11 09:24:20|4164.13|4163.53|4163.76|4163.16|4164.26|4163.66|4163.76|4163.16|25
1620725070000|2021-05-11 09:24:30|4163.63|4163.03|4163.51|4162.91|4163.63|4163.03|4163.51|4162.91|15
1620725080000|2021-05-11 09:24:40|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|34
1620725090000|2021-05-11 09:24:50|4163.63|4163.03|4163.26|4162.66|4163.63|4163.03|4163.26|4162.66|66
1620725100000|2021-05-11 09:25:00|4163.51|4162.91|4163.01|4162.41|4163.51|4162.91|4163.01|4162.41|91
1620725110000|2021-05-11 09:25:10|||||||||106
1620725120000|2021-05-11 09:25:20|4163.26|4162.66|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|78
1620725130000|2021-05-11 09:25:30|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|232
1620725140000|2021-05-11 09:25:40|4162.76|4162.16|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|78
1620725150000|2021-05-11 09:25:50|4162.26|4161.66|4162.26|4161.66|4162.76|4162.16|4162.26|4161.66|72
1620725160000|2021-05-11 09:26:00|4162.51|4161.91|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|36
1620725170000|2021-05-11 09:26:10|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|27
1620725180000|2021-05-11 09:26:20|4162.63|4162.03|4162.51|4161.91|4162.63|4162.03|4162.51|4161.91|13
1620725190000|2021-05-11 09:26:30|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|20
1620725200000|2021-05-11 09:26:40|4162.63|4162.03|4162.26|4161.66|4162.76|4162.16|4162.26|4161.66|41
1620725210000|2021-05-11 09:26:50|4162.38|4161.78|4162.26|4161.66|4163.01|4162.41|4162.26|4161.66|187
1620725220000|2021-05-11 09:27:00|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.26|4161.66|77
1620725230000|2021-05-11 09:27:10|4162.51|4161.91|4163.01|4162.41|4163.01|4162.41|4162.51|4161.91|55
1620725240000|2021-05-11 09:27:20|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4163.13|4162.53|20
1620725250000|2021-05-11 09:27:30|4163.13|4162.53|4163.01|4162.41|4163.13|4162.53|4162.76|4162.16|23
1620725260000|2021-05-11 09:27:40|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|21
1620725270000|2021-05-11 09:27:50|4162.88|4162.28|4163.26|4162.66|4163.26|4162.66|4162.76|4162.16|28
1620725280000|2021-05-11 09:28:00|4163.13|4162.53|4162.51|4161.91|4163.26|4162.66|4162.51|4161.91|56
1620725290000|2021-05-11 09:28:10|4162.63|4162.03|4162.51|4161.91|4162.76|4162.16|4162.51|4161.91|13
1620725300000|2021-05-11 09:28:20|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|18
1620725310000|2021-05-11 09:28:30|4162.51|4161.91|4162.01|4161.41|4162.51|4161.91|4161.76|4161.16|185
1620725320000|2021-05-11 09:28:40|||||||||13
1620725330000|2021-05-11 09:28:50|4161.88|4161.28|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|18
1620725340000|2021-05-11 09:29:00|4161.63|4161.03|4161.01|4160.41|4161.63|4161.03|4161.01|4160.41|103
1620725350000|2021-05-11 09:29:10|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|59
1620725360000|2021-05-11 09:29:20|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|19
1620725370000|2021-05-11 09:29:30|4161.51|4160.91|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|25
1620725380000|2021-05-11 09:29:40|4161.51|4160.91|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|96
1620725390000|2021-05-11 09:29:50|4161.63|4161.03|4161.51|4160.91|4162.01|4161.41|4161.51|4160.91|67
1620725400000|2021-05-11 09:30:00|4161.38|4160.78|4161.51|4160.91|4161.51|4160.91|4161.01|4160.41|157
1620725410000|2021-05-11 09:30:10|4161.26|4160.66|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|67
1620725420000|2021-05-11 09:30:20|4162.26|4161.66|4161.76|4161.16|4162.26|4161.66|4161.76|4161.16|80
1620725430000|2021-05-11 09:30:30|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|30
1620725440000|2021-05-11 09:30:40|4161.51|4160.91|4162.26|4161.66|4162.26|4161.66|4161.51|4160.91|34
1620725450000|2021-05-11 09:30:50|4162.13|4161.53|4162.01|4161.41|4162.13|4161.53|4161.51|4160.91|85
1620725460000|2021-05-11 09:31:00|4161.88|4161.28|4161.88|4161.28|4162.01|4161.41|4161.76|4161.16|39
1620725470000|2021-05-11 09:31:10|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.26|4160.66|40
1620725480000|2021-05-11 09:31:20|4161.26|4160.66|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|82
1620725490000|2021-05-11 09:31:30|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.88|4161.28|13
1620725500000|2021-05-11 09:31:40|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|14
1620725510000|2021-05-11 09:31:50|4161.88|4161.28|4162.26|4161.66|4162.51|4161.91|4161.76|4161.16|143
1620725520000|2021-05-11 09:32:00|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|4162.51|4161.91|22
1620725530000|2021-05-11 09:32:10|||||||||3
1620725540000|2021-05-11 09:32:20|4162.76|4162.16|4162.76|4162.16|4162.88|4162.28|4162.76|4162.16|59
1620725550000|2021-05-11 09:32:30|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.88|4162.28|8
1620725560000|2021-05-11 09:32:40|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|41
1620725570000|2021-05-11 09:32:50|4162.88|4162.28|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|14
1620725580000|2021-05-11 09:33:00|4162.88|4162.28|4162.51|4161.91|4162.88|4162.28|4162.51|4161.91|35
1620725590000|2021-05-11 09:33:10|4162.63|4162.03|4163.26|4162.66|4163.26|4162.66|4162.63|4162.03|43
1620725600000|2021-05-11 09:33:20|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|79
1620725610000|2021-05-11 09:33:30|||||||||1
1620725620000|2021-05-11 09:33:40|4163.38|4162.78|4163.01|4162.41|4163.38|4162.78|4163.01|4162.41|48
1620725630000|2021-05-11 09:33:50|4162.76|4162.16|4163.26|4162.66|4163.26|4162.66|4162.76|4162.16|40
1620725640000|2021-05-11 09:34:00|4163.38|4162.78|4163.51|4162.91|4163.51|4162.91|4163.38|4162.78|4
1620725650000|2021-05-11 09:34:10|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|46
1620725660000|2021-05-11 09:34:20|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|30
1620725670000|2021-05-11 09:34:30|4163.26|4162.66|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|11
1620725680000|2021-05-11 09:34:40|4163.51|4162.91|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|10
1620725690000|2021-05-11 09:34:50|||||||||1
1620725700000|2021-05-11 09:35:00|||||||||4
1620725710000|2021-05-11 09:35:10|4163.63|4163.03|4163.88|4163.28|4164.01|4163.41|4163.63|4163.03|58
1620725720000|2021-05-11 09:35:20|4163.76|4163.16|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|24
1620725730000|2021-05-11 09:35:30|4164.01|4163.41|4163.76|4163.16|4164.01|4163.41|4163.76|4163.16|41
1620725740000|2021-05-11 09:35:40|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|52
1620725750000|2021-05-11 09:35:50|4164.13|4163.53|4164.76|4164.16|4164.76|4164.16|4164.13|4163.53|157
1620725760000|2021-05-11 09:36:00|4164.63|4164.03|4164.26|4163.66|4164.76|4164.16|4164.26|4163.66|36
1620725770000|2021-05-11 09:36:10|4164.51|4163.91|4164.63|4164.03|4164.76|4164.16|4164.51|4163.91|49
1620725780000|2021-05-11 09:36:20|4164.51|4163.91|4164.26|4163.66|4164.76|4164.16|4164.26|4163.66|19
1620725790000|2021-05-11 09:36:30|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|4164.01|4163.41|12
1620725800000|2021-05-11 09:36:40|4164.13|4163.53|4164.01|4163.41|4164.26|4163.66|4164.01|4163.41|13
1620725810000|2021-05-11 09:36:50|4163.76|4163.16|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|20
1620725820000|2021-05-11 09:37:00|4163.63|4163.03|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|50
1620725830000|2021-05-11 09:37:10|4163.51|4162.91|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|33
1620725840000|2021-05-11 09:37:20|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|26
1620725850000|2021-05-11 09:37:30|4163.51|4162.91|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|26
1620725860000|2021-05-11 09:37:40|4163.38|4162.78|4163.26|4162.66|4163.38|4162.78|4163.26|4162.66|17
1620725870000|2021-05-11 09:37:50|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|39
1620725880000|2021-05-11 09:38:00|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.26|4161.66|77
1620725890000|2021-05-11 09:38:10|4162.63|4162.03|4162.76|4162.16|4162.76|4162.16|4162.51|4161.91|47
1620725900000|2021-05-11 09:38:20|4162.63|4162.03|4162.51|4161.91|4162.63|4162.03|4162.51|4161.91|9
1620725910000|2021-05-11 09:38:30|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|29
1620725920000|2021-05-11 09:38:40|4162.26|4161.66|4162.26|4161.66|4162.26|4161.66|4162.26|4161.66|10
1620725930000|2021-05-11 09:38:50|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|4162.01|4161.41|24
1620725940000|2021-05-11 09:39:00|||||||||37
1620725950000|2021-05-11 09:39:10|4161.88|4161.28|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|64
1620725960000|2021-05-11 09:39:20|4162.01|4161.41|4162.26|4161.66|4162.38|4161.78|4161.88|4161.28|60
1620725970000|2021-05-11 09:39:30|4162.51|4161.91|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|6
1620725980000|2021-05-11 09:39:40|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|17
1620725990000|2021-05-11 09:39:50|4162.76|4162.16|4162.76|4162.16|4163.01|4162.41|4162.51|4161.91|84
1620726000000|2021-05-11 09:40:00|4162.63|4162.03|4162.01|4161.41|4162.63|4162.03|4161.76|4161.16|69
1620726010000|2021-05-11 09:40:10|4161.88|4161.28|4161.51|4160.91|4162.01|4161.41|4161.38|4160.78|27
1620726020000|2021-05-11 09:40:20|4161.63|4161.03|4161.26|4160.66|4161.76|4161.16|4161.26|4160.66|58
1620726030000|2021-05-11 09:40:30|4161.38|4160.78|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|5
1620726040000|2021-05-11 09:40:40|4161.76|4161.16|4162.01|4161.41|4162.26|4161.66|4161.76|4161.16|29
1620726050000|2021-05-11 09:40:50|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|22
1620726060000|2021-05-11 09:41:00|4162.13|4161.53|4162.01|4161.41|4162.26|4161.66|4161.76|4161.16|11
1620726070000|2021-05-11 09:41:10|4162.26|4161.66|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|33
1620726080000|2021-05-11 09:41:20|4162.38|4161.78|4162.51|4161.91|4162.51|4161.91|4162.26|4161.66|20
1620726090000|2021-05-11 09:41:30|4162.38|4161.78|4162.76|4162.16|4162.76|4162.16|4162.38|4161.78|13
1620726100000|2021-05-11 09:41:40|4163.01|4162.41|4163.01|4162.41|4163.01|4162.41|4162.76|4162.16|28
1620726110000|2021-05-11 09:41:50|4162.88|4162.28|4162.76|4162.16|4163.01|4162.41|4162.76|4162.16|9
1620726120000|2021-05-11 09:42:00|4163.01|4162.41|4163.01|4162.41|4163.26|4162.66|4163.01|4162.41|26
1620726130000|2021-05-11 09:42:10|4163.13|4162.53|4163.01|4162.41|4163.13|4162.53|4163.01|4162.41|29
1620726150000|2021-05-11 09:42:30|4163.13|4162.53|4163.51|4162.91|4163.63|4163.03|4163.13|4162.53|51
1620726160000|2021-05-11 09:42:40|4163.26|4162.66|4163.01|4162.41|4163.38|4162.78|4163.01|4162.41|55
1620726170000|2021-05-11 09:42:50|4163.26|4162.66|4163.51|4162.91|4163.51|4162.91|4163.26|4162.66|17
1620726180000|2021-05-11 09:43:00|4163.63|4163.03|4163.51|4162.91|4163.76|4163.16|4163.51|4162.91|76
1620726190000|2021-05-11 09:43:10|||||||||2
1620726200000|2021-05-11 09:43:20|4163.38|4162.78|4163.51|4162.91|4163.76|4163.16|4163.26|4162.66|48
1620726210000|2021-05-11 09:43:30|4163.63|4163.03|4163.51|4162.91|4163.63|4163.03|4163.26|4162.66|22
1620726220000|2021-05-11 09:43:40|4163.38|4162.78|4163.26|4162.66|4163.38|4162.78|4163.26|4162.66|7
1620726230000|2021-05-11 09:43:50|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|20
1620726240000|2021-05-11 09:44:00|4162.76|4162.16|4162.76|4162.16|4162.76|4162.16|4162.26|4161.66|200
1620726250000|2021-05-11 09:44:10|4163.01|4162.41|4163.26|4162.66|4163.26|4162.66|4163.01|4162.41|48
1620726260000|2021-05-11 09:44:20|4163.76|4163.16|4163.76|4163.16|4163.76|4163.16|4163.51|4162.91|90
1620726270000|2021-05-11 09:44:30|4163.63|4163.03|4163.51|4162.91|4163.63|4163.03|4163.51|4162.91|47
1620726280000|2021-05-11 09:44:40|4163.38|4162.78|4163.26|4162.66|4163.51|4162.91|4163.26|4162.66|35
1620726290000|2021-05-11 09:44:50|4163.38|4162.78|4163.76|4163.16|4163.76|4163.16|4163.38|4162.78|28
1620726300000|2021-05-11 09:45:00|4163.88|4163.28|4164.01|4163.41|4164.01|4163.41|4163.76|4163.16|22
1620726310000|2021-05-11 09:45:10|4163.88|4163.28|4163.51|4162.91|4164.01|4163.41|4163.51|4162.91|20
1620726320000|2021-05-11 09:45:20|4163.26|4162.66|4162.26|4161.66|4163.26|4162.66|4162.26|4161.66|179
1620726330000|2021-05-11 09:45:30|4162.38|4161.78|4162.01|4161.41|4162.51|4161.91|4162.01|4161.41|163
1620726340000|2021-05-11 09:45:40|4161.01|4160.41|4161.26|4160.66|4161.76|4161.16|4161.01|4160.41|544
1620726350000|2021-05-11 09:45:50|4161.51|4160.91|4161.51|4160.91|4162.01|4161.41|4161.51|4160.91|155
1620726360000|2021-05-11 09:46:00|4161.63|4161.03|4161.01|4160.41|4161.76|4161.16|4161.01|4160.41|98
1620726370000|2021-05-11 09:46:10|4160.88|4160.28|4160.51|4159.91|4161.26|4160.66|4160.51|4159.91|147
1620726380000|2021-05-11 09:46:20|4160.76|4160.16|4160.76|4160.16|4161.26|4160.66|4160.76|4160.16|145
1620726390000|2021-05-11 09:46:30|4160.26|4159.66|4160.76|4160.16|4160.76|4160.16|4160.26|4159.66|211
1620726400000|2021-05-11 09:46:40|4160.63|4160.03|4161.26|4160.66|4161.26|4160.66|4160.51|4159.91|104
1620726410000|2021-05-11 09:46:50|4161.38|4160.78|4161.51|4160.91|4161.76|4161.16|4161.26|4160.66|33
1620726420000|2021-05-11 09:47:00|4161.76|4161.16|4161.01|4160.41|4162.01|4161.41|4161.01|4160.41|87
1620726430000|2021-05-11 09:47:10|4161.13|4160.53|4161.26|4160.66|4161.51|4160.91|4161.13|4160.53|40
1620726440000|2021-05-11 09:47:20|4161.38|4160.78|4161.76|4161.16|4161.76|4161.16|4161.38|4160.78|17
1620726450000|2021-05-11 09:47:30|4161.51|4160.91|4161.26|4160.66|4161.76|4161.16|4161.26|4160.66|36
1620726460000|2021-05-11 09:47:40|4161.38|4160.78|4161.76|4161.16|4161.76|4161.16|4161.38|4160.78|30
1620726470000|2021-05-11 09:47:50|4161.63|4161.03|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|14
1620726480000|2021-05-11 09:48:00|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|33
1620726490000|2021-05-11 09:48:10|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.76|4161.16|30
1620726500000|2021-05-11 09:48:20|4161.88|4161.28|4162.26|4161.66|4162.26|4161.66|4161.76|4161.16|38
1620726510000|2021-05-11 09:48:30|4162.38|4161.78|4162.51|4161.91|4162.76|4162.16|4162.38|4161.78|104
1620726520000|2021-05-11 09:48:40|4162.26|4161.66|4162.26|4161.66|4162.51|4161.91|4162.26|4161.66|145
1620726530000|2021-05-11 09:48:50|4162.38|4161.78|4162.26|4161.66|4162.38|4161.78|4162.26|4161.66|22
1620726540000|2021-05-11 09:49:00|4162.51|4161.91|4162.51|4161.91|4162.63|4162.03|4162.51|4161.91|47
1620726550000|2021-05-11 09:49:10|4162.26|4161.66|4162.01|4161.41|4162.26|4161.66|4162.01|4161.41|45
1620726560000|2021-05-11 09:49:20|4162.13|4161.53|4161.51|4160.91|4162.13|4161.53|4161.51|4160.91|39
1620726570000|2021-05-11 09:49:30|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|19
1620726580000|2021-05-11 09:49:40|4161.13|4160.53|4161.51|4160.91|4161.51|4160.91|4161.13|4160.53|15
1620726590000|2021-05-11 09:49:50|4161.63|4161.03|4161.51|4160.91|4161.63|4161.03|4161.51|4160.91|30
1620726600000|2021-05-11 09:50:00|4161.26|4160.66|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|43
1620726610000|2021-05-11 09:50:10|4160.76|4160.16|4161.26|4160.66|4161.26|4160.66|4160.76|4160.16|83
1620726620000|2021-05-11 09:50:20|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|24
1620726630000|2021-05-11 09:50:30|4161.38|4160.78|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|26
1620726640000|2021-05-11 09:50:40|4161.13|4160.53|4161.01|4160.41|4161.13|4160.53|4161.01|4160.41|23
1620726650000|2021-05-11 09:50:50|||||||||1
1620726660000|2021-05-11 09:51:00|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|32
1620726670000|2021-05-11 09:51:10|4161.13|4160.53|4161.01|4160.41|4161.13|4160.53|4161.01|4160.41|4
1620726680000|2021-05-11 09:51:20|4161.26|4160.66|4161.76|4161.16|4161.76|4161.16|4161.26|4160.66|36
1620726690000|2021-05-11 09:51:30|4161.88|4161.28|4162.01|4161.41|4162.01|4161.41|4161.88|4161.28|4
1620726700000|2021-05-11 09:51:40|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|4161.76|4161.16|24
1620726710000|2021-05-11 09:51:50|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|7
1620726720000|2021-05-11 09:52:00|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|21
1620726730000|2021-05-11 09:52:10|||||||||1
1620726740000|2021-05-11 09:52:20|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|18
1620726750000|2021-05-11 09:52:30|4161.63|4161.03|4161.51|4160.91|4161.63|4161.03|4161.51|4160.91|3
1620726760000|2021-05-11 09:52:40|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|10
1620726770000|2021-05-11 09:52:50|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|18
1620726780000|2021-05-11 09:53:00|4161.13|4160.53|4161.01|4160.41|4161.26|4160.66|4160.76|4160.16|28
1620726790000|2021-05-11 09:53:10|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|15
1620726800000|2021-05-11 09:53:20|4161.13|4160.53|4161.26|4160.66|4161.26|4160.66|4161.13|4160.53|17
1620726820000|2021-05-11 09:53:40|4161.13|4160.53|4161.51|4160.91|4161.51|4160.91|4161.13|4160.53|17
1620726830000|2021-05-11 09:53:50|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|16
1620726840000|2021-05-11 09:54:00|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|47
1620726850000|2021-05-11 09:54:10|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|20
1620726860000|2021-05-11 09:54:20|4161.01|4160.41|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|21
1620726870000|2021-05-11 09:54:30|4161.01|4160.41|4160.76|4160.16|4161.01|4160.41|4160.76|4160.16|20
1620726880000|2021-05-11 09:54:40|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|13
1620726890000|2021-05-11 09:54:50|4161.26|4160.66|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|44
1620726900000|2021-05-11 09:55:00|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|26
1620726910000|2021-05-11 09:55:10|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4
1620726920000|2021-05-11 09:55:20|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|7
1620726930000|2021-05-11 09:55:30|4161.51|4160.91|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|28
1620726940000|2021-05-11 09:55:40|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|15
1620726950000|2021-05-11 09:55:50|4161.26|4160.66|4161.51|4160.91|4161.51|4160.91|4161.13|4160.53|55
1620726960000|2021-05-11 09:56:00|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|9
1620726970000|2021-05-11 09:56:10|4161.38|4160.78|4160.76|4160.16|4161.38|4160.78|4160.76|4160.16|52
1620726980000|2021-05-11 09:56:20|4160.63|4160.03|4160.26|4159.66|4160.63|4160.03|4160.26|4159.66|32
1620726990000|2021-05-11 09:56:30|4160.38|4159.78|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|19
1620727000000|2021-05-11 09:56:40|4160.38|4159.78|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|22
1620727010000|2021-05-11 09:56:50|4160.26|4159.66|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|61
1620727020000|2021-05-11 09:57:00|4160.38|4159.78|4160.26|4159.66|4160.38|4159.78|4160.01|4159.41|144
1620727030000|2021-05-11 09:57:10|4160.38|4159.78|4160.76|4160.16|4161.01|4160.41|4160.38|4159.78|116
1620727040000|2021-05-11 09:57:20|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|11
1620727050000|2021-05-11 09:57:30|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|54
1620727060000|2021-05-11 09:57:40|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|4161.01|4160.41|10
1620727070000|2021-05-11 09:57:50|4161.26|4160.66|4161.26|4160.66|4161.26|4160.66|4161.01|4160.41|66
1620727080000|2021-05-11 09:58:00|4161.38|4160.78|4161.63|4161.03|4161.76|4161.16|4161.26|4160.66|34
1620727090000|2021-05-11 09:58:10|4161.76|4161.16|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|12
1620727100000|2021-05-11 09:58:20|4161.63|4161.03|4161.76|4161.16|4161.76|4161.16|4161.63|4161.03|23
1620727110000|2021-05-11 09:58:30|4161.88|4161.28|4161.76|4161.16|4161.88|4161.28|4161.76|4161.16|23
1620727120000|2021-05-11 09:58:40|4161.51|4160.91|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|34
1620727130000|2021-05-11 09:58:50|4160.76|4160.16|4160.51|4159.91|4160.76|4160.16|4160.51|4159.91|29
1620727140000|2021-05-11 09:59:00|4160.26|4159.66|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|29
1620727150000|2021-05-11 09:59:10|4160.76|4160.16|4161.01|4160.41|4161.01|4160.41|4160.76|4160.16|40
1620727160000|2021-05-11 09:59:20|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|92
1620727170000|2021-05-11 09:59:30|4161.38|4160.78|4161.51|4160.91|4161.76|4161.16|4161.38|4160.78|28
1620727180000|2021-05-11 09:59:40|4161.38|4160.78|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|30
1620727190000|2021-05-11 09:59:50|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|34
1620727200000|2021-05-11 10:00:00|4161.26|4160.66|4161.26|4160.66|4161.51|4160.91|4161.01|4160.41|75
1620727210000|2021-05-11 10:00:10|4161.51|4160.91|4161.76|4161.16|4161.76|4161.16|4161.51|4160.91|127
1620727220000|2021-05-11 10:00:20|4162.01|4161.41|4162.01|4161.41|4162.51|4161.91|4162.01|4161.41|115
1620727230000|2021-05-11 10:00:30|4162.13|4161.53|4162.51|4161.91|4162.51|4161.91|4162.01|4161.41|64
1620727240000|2021-05-11 10:00:40|4162.26|4161.66|4161.76|4161.16|4162.26|4161.66|4161.76|4161.16|46
1620727250000|2021-05-11 10:00:50|4161.88|4161.28|4161.88|4161.28|4162.01|4161.41|4161.51|4160.91|60
1620727260000|2021-05-11 10:01:00|4162.01|4161.41|4161.76|4161.16|4162.01|4161.41|4161.76|4161.16|60
1620727270000|2021-05-11 10:01:10|4161.51|4160.91|4161.51|4160.91|4161.76|4161.16|4161.51|4160.91|50
1620727280000|2021-05-11 10:01:20|4161.38|4160.78|4161.26|4160.66|4161.51|4160.91|4161.26|4160.66|28
1620727290000|2021-05-11 10:01:30|4161.01|4160.41|4161.76|4161.16|4161.76|4161.16|4161.01|4160.41|73
1620727300000|2021-05-11 10:01:40|4162.01|4161.41|4161.26|4160.66|4162.01|4161.41|4161.26|4160.66|46
1620727310000|2021-05-11 10:01:50|4161.01|4160.41|4160.76|4160.16|4161.26|4160.66|4160.76|4160.16|41
1620727320000|2021-05-11 10:02:00|4160.63|4160.03|4160.01|4159.41|4160.63|4160.03|4160.01|4159.41|117
1620727330000|2021-05-11 10:02:10|4160.26|4159.66|4160.26|4159.66|4160.26|4159.66|4160.13|4159.53|25
1620727340000|2021-05-11 10:02:20|4160.13|4159.53|4160.01|4159.41|4160.13|4159.53|4160.01|4159.41|30
1620727350000|2021-05-11 10:02:30|4159.88|4159.28|4159.01|4158.41|4160.01|4159.41|4159.01|4158.41|192
1620727360000|2021-05-11 10:02:40|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|52
1620727370000|2021-05-11 10:02:50|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.26|4157.66|120
1620727380000|2021-05-11 10:03:00|4159.01|4158.41|4160.01|4159.41|4160.01|4159.41|4159.01|4158.41|191
1620727390000|2021-05-11 10:03:10|4160.13|4159.53|4159.26|4158.66|4160.26|4159.66|4159.26|4158.66|117
1620727400000|2021-05-11 10:03:20|4159.13|4158.53|4158.51|4157.91|4159.26|4158.66|4158.51|4157.91|78
1620727410000|2021-05-11 10:03:30|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4158.88|4158.28|101
1620727420000|2021-05-11 10:03:40|4158.88|4158.28|4158.26|4157.66|4159.01|4158.41|4158.01|4157.41|69
1620727430000|2021-05-11 10:03:50|4158.38|4157.78|4158.26|4157.66|4158.51|4157.91|4158.26|4157.66|47
1620727440000|2021-05-11 10:04:00|4158.01|4157.41|4158.51|4157.91|4158.51|4157.91|4158.01|4157.41|43
1620727450000|2021-05-11 10:04:10|4158.76|4158.16|4158.76|4158.16|4158.88|4158.28|4158.51|4157.91|66
1620727460000|2021-05-11 10:04:20|4158.63|4158.03|4158.26|4157.66|4158.63|4158.03|4158.26|4157.66|28
1620727470000|2021-05-11 10:04:30|4158.13|4157.53|4158.01|4157.41|4158.13|4157.53|4157.76|4157.16|53
1620727480000|2021-05-11 10:04:40|4157.88|4157.28|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|54
1620727490000|2021-05-11 10:04:50|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|36
1620727500000|2021-05-11 10:05:00|4157.88|4157.28|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|73
1620727510000|2021-05-11 10:05:10|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|16
1620727520000|2021-05-11 10:05:20|4158.13|4157.53|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|40
1620727530000|2021-05-11 10:05:30|||||||||1
1620727540000|2021-05-11 10:05:40|4157.76|4157.16|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|34
1620727550000|2021-05-11 10:05:50|4157.51|4156.91|4156.26|4155.66|4157.51|4156.91|4156.26|4155.66|275
1620727560000|2021-05-11 10:06:00|4156.38|4155.78|4157.01|4156.41|4157.01|4156.41|4156.26|4155.66|83
1620727570000|2021-05-11 10:06:10|4156.76|4156.16|4157.51|4156.91|4157.51|4156.91|4156.76|4156.16|61
1620727580000|2021-05-11 10:06:20|4157.63|4157.03|4157.76|4157.16|4157.76|4157.16|4157.63|4157.03|53
1620727590000|2021-05-11 10:06:30|4157.51|4156.91|4157.51|4156.91|4157.51|4156.91|4157.38|4156.78|71
1620727600000|2021-05-11 10:06:40|4157.76|4157.16|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|37
1620727610000|2021-05-11 10:06:50|4157.88|4157.28|4157.63|4157.03|4158.01|4157.41|4157.63|4157.03|40
1620727620000|2021-05-11 10:07:00|4157.76|4157.16|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|19
1620727630000|2021-05-11 10:07:10|4157.63|4157.03|4158.01|4157.41|4158.01|4157.41|4157.63|4157.03|36
1620727640000|2021-05-11 10:07:20|4157.88|4157.28|4157.76|4157.16|4157.88|4157.28|4157.51|4156.91|30
1620727650000|2021-05-11 10:07:30|4157.63|4157.03|4157.51|4156.91|4157.63|4157.03|4157.51|4156.91|19
1620727660000|2021-05-11 10:07:40|4157.63|4157.03|4158.01|4157.41|4158.01|4157.41|4157.63|4157.03|60
1620727670000|2021-05-11 10:07:50|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|33
1620727680000|2021-05-11 10:08:00|4157.63|4157.03|4157.51|4156.91|4157.76|4157.16|4157.26|4156.66|35
1620727690000|2021-05-11 10:08:10|4157.38|4156.78|4157.51|4156.91|4157.76|4157.16|4157.26|4156.66|32
1620727700000|2021-05-11 10:08:20|4157.26|4156.66|4157.51|4156.91|4157.51|4156.91|4157.26|4156.66|40
1620727710000|2021-05-11 10:08:30|4157.26|4156.66|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|63
1620727720000|2021-05-11 10:08:40|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|50
1620727730000|2021-05-11 10:08:50|4156.76|4156.16|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|58
1620727740000|2021-05-11 10:09:00|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|66
1620727750000|2021-05-11 10:09:10|4155.76|4155.16|4156.26|4155.66|4156.26|4155.66|4155.76|4155.16|119
1620727760000|2021-05-11 10:09:20|4156.01|4155.41|4156.13|4155.53|4156.26|4155.66|4156.01|4155.41|50
1620727770000|2021-05-11 10:09:30|4156.01|4155.41|4156.51|4155.91|4156.51|4155.91|4155.76|4155.16|241
1620727780000|2021-05-11 10:09:40|4156.38|4155.78|4155.76|4155.16|4156.38|4155.78|4155.76|4155.16|72
1620727790000|2021-05-11 10:09:50|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|105
1620727800000|2021-05-11 10:10:00|4156.01|4155.41|4156.01|4155.41|4156.26|4155.66|4156.01|4155.41|24
1620727810000|2021-05-11 10:10:10|4156.13|4155.53|4156.26|4155.66|4156.26|4155.66|4156.13|4155.53|53
1620727820000|2021-05-11 10:10:20|4156.76|4156.16|4156.63|4156.03|4156.76|4156.16|4156.51|4155.91|68
1620727830000|2021-05-11 10:10:30|4156.76|4156.16|4156.76|4156.16|4156.76|4156.16|4156.51|4155.91|73
1620727840000|2021-05-11 10:10:40|4156.51|4155.91|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|81
1620727850000|2021-05-11 10:10:50|||||||||1
1620727860000|2021-05-11 10:11:00|4156.26|4155.66|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|32
1620727870000|2021-05-11 10:11:10|4156.13|4155.53|4156.01|4155.41|4156.26|4155.66|4156.01|4155.41|66
1620727880000|2021-05-11 10:11:20|4155.51|4154.91|4155.13|4154.53|4155.51|4154.91|4155.01|4154.41|98
1620727890000|2021-05-11 10:11:30|4155.26|4154.66|4155.26|4154.66|4155.38|4154.78|4154.76|4154.16|217
1620727900000|2021-05-11 10:11:40|4155.51|4154.91|4156.01|4155.41|4156.26|4155.66|4155.51|4154.91|120
1620727910000|2021-05-11 10:11:50|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.13|4155.53|51
1620727920000|2021-05-11 10:12:00|4156.38|4155.78|4156.26|4155.66|4156.51|4155.91|4156.01|4155.41|40
1620727930000|2021-05-11 10:12:10|4156.51|4155.91|4156.76|4156.16|4156.76|4156.16|4156.26|4155.66|85
1620727940000|2021-05-11 10:12:20|4156.63|4156.03|4157.26|4156.66|4157.26|4156.66|4156.51|4155.91|161
1620727950000|2021-05-11 10:12:30|4157.51|4156.91|4158.01|4157.41|4158.01|4157.41|4157.26|4156.66|117
1620727960000|2021-05-11 10:12:40|4157.88|4157.28|4157.76|4157.16|4158.01|4157.41|4157.63|4157.03|87
1620727970000|2021-05-11 10:12:50|4157.63|4157.03|4157.76|4157.16|4157.76|4157.16|4157.63|4157.03|9
1620727980000|2021-05-11 10:13:00|4157.51|4156.91|4157.76|4157.16|4157.76|4157.16|4157.51|4156.91|43
1620727990000|2021-05-11 10:13:10|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.88|4157.28|19
1620728000000|2021-05-11 10:13:20|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|44
1620728010000|2021-05-11 10:13:30|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|12
1620728020000|2021-05-11 10:13:40|4157.88|4157.28|4158.51|4157.91|4158.51|4157.91|4157.76|4157.16|146
1620728030000|2021-05-11 10:13:50|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|34
1620728040000|2021-05-11 10:14:00|4158.01|4157.41|4157.51|4156.91|4158.01|4157.41|4157.51|4156.91|50
1620728050000|2021-05-11 10:14:10|4157.38|4156.78|4157.38|4156.78|4157.51|4156.91|4157.26|4156.66|52
1620728060000|2021-05-11 10:14:20|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|4157.13|4156.53|32
1620728070000|2021-05-11 10:14:30|4157.38|4156.78|4157.26|4156.66|4157.51|4156.91|4157.26|4156.66|89
1620728080000|2021-05-11 10:14:40|4157.38|4156.78|4157.51|4156.91|4157.51|4156.91|4157.26|4156.66|18
1620728090000|2021-05-11 10:14:50|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|84
1620728100000|2021-05-11 10:15:00|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.88|4157.28|34
1620728110000|2021-05-11 10:15:10|4157.88|4157.28|4158.01|4157.41|4158.26|4157.66|4157.76|4157.16|95
1620728120000|2021-05-11 10:15:20|4157.76|4157.16|4157.76|4157.16|4157.88|4157.28|4157.76|4157.16|34
1620728130000|2021-05-11 10:15:30|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|17
1620728140000|2021-05-11 10:15:40|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|11
1620728150000|2021-05-11 10:15:50|4158.13|4157.53|4158.26|4157.66|4158.76|4158.16|4158.13|4157.53|117
1620728160000|2021-05-11 10:16:00|4158.01|4157.41|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|53
1620728170000|2021-05-11 10:16:10|4158.51|4157.91|4158.26|4157.66|4158.51|4157.91|4158.26|4157.66|20
1620728180000|2021-05-11 10:16:20|4158.51|4157.91|4158.51|4157.91|4158.76|4158.16|4158.26|4157.66|31
1620728190000|2021-05-11 10:16:30|4158.63|4158.03|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|28
1620728200000|2021-05-11 10:16:40|4158.63|4158.03|4159.01|4158.41|4159.01|4158.41|4158.63|4158.03|85
1620728210000|2021-05-11 10:16:50|4159.13|4158.53|4159.01|4158.41|4159.13|4158.53|4158.51|4157.91|87
1620728220000|2021-05-11 10:17:00|4158.76|4158.16|4158.88|4158.28|4159.01|4158.41|4158.76|4158.16|26
1620728230000|2021-05-11 10:17:10|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|29
1620728240000|2021-05-11 10:17:20|4158.88|4158.28|4158.76|4158.16|4158.88|4158.28|4158.76|4158.16|67
1620728250000|2021-05-11 10:17:30|4159.01|4158.41|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|38
1620728260000|2021-05-11 10:17:40|4159.51|4158.91|4159.51|4158.91|4159.51|4158.91|4159.26|4158.66|36
1620728270000|2021-05-11 10:17:50|4159.38|4158.78|4159.01|4158.41|4159.38|4158.78|4159.01|4158.41|54
1620728280000|2021-05-11 10:18:00|4159.13|4158.53|4158.76|4158.16|4159.26|4158.66|4158.76|4158.16|30
1620728290000|2021-05-11 10:18:10|||||||||30
1620728300000|2021-05-11 10:18:20|4158.51|4157.91|4158.76|4158.16|4158.76|4158.16|4158.26|4157.66|68
1620728310000|2021-05-11 10:18:30|4158.51|4157.91|4158.26|4157.66|4158.51|4157.91|4158.01|4157.41|72
1620728320000|2021-05-11 10:18:40|4158.51|4157.91|4159.26|4158.66|4159.26|4158.66|4158.51|4157.91|121
1620728330000|2021-05-11 10:18:50|4159.01|4158.41|4159.51|4158.91|4159.76|4159.16|4159.01|4158.41|117
1620728340000|2021-05-11 10:19:00|4159.26|4158.66|4159.51|4158.91|4159.51|4158.91|4159.13|4158.53|101
1620728350000|2021-05-11 10:19:10|4159.38|4158.78|4160.01|4159.41|4160.01|4159.41|4159.26|4158.66|36
1620728360000|2021-05-11 10:19:20|4159.88|4159.28|4160.26|4159.66|4160.26|4159.66|4159.88|4159.28|234
1620728370000|2021-05-11 10:19:30|4160.13|4159.53|4160.51|4159.91|4160.51|4159.91|4160.13|4159.53|137
1620728380000|2021-05-11 10:19:40|4161.13|4160.53|4161.26|4160.66|4161.51|4160.91|4161.13|4160.53|539
1620728390000|2021-05-11 10:19:50|4161.51|4160.91|4161.51|4160.91|4161.51|4160.91|4161.26|4160.66|101
1620728400000|2021-05-11 10:20:00|4161.38|4160.78|4161.01|4160.41|4161.51|4160.91|4161.01|4160.41|51
1620728410000|2021-05-11 10:20:10|4160.88|4160.28|4160.51|4159.91|4161.01|4160.41|4160.51|4159.91|72
1620728420000|2021-05-11 10:20:20|4160.26|4159.66|4160.51|4159.91|4160.51|4159.91|4160.26|4159.66|60
1620728430000|2021-05-11 10:20:30|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.51|4159.91|27
1620728450000|2021-05-11 10:20:50|4160.63|4160.03|4160.13|4159.53|4160.76|4160.16|4160.01|4159.41|60
1620728460000|2021-05-11 10:21:00|4160.26|4159.66|4160.51|4159.91|4161.01|4160.41|4160.26|4159.66|186
1620728470000|2021-05-11 10:21:10|||||||||1
1620728480000|2021-05-11 10:21:20|||||||||2
1620728490000|2021-05-11 10:21:30|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|4160.76|4160.16|34
1620728500000|2021-05-11 10:21:40|4161.01|4160.41|4161.01|4160.41|4161.26|4160.66|4161.01|4160.41|42
1620728510000|2021-05-11 10:21:50|4160.88|4160.28|4160.51|4159.91|4161.01|4160.41|4160.51|4159.91|28
1620728520000|2021-05-11 10:22:00|4160.63|4160.03|4160.51|4159.91|4160.76|4160.16|4160.51|4159.91|26
1620728530000|2021-05-11 10:22:10|4160.38|4159.78|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|27
1620728540000|2021-05-11 10:22:20|4160.38|4159.78|4160.38|4159.78|4160.51|4159.91|4160.26|4159.66|19
1620728550000|2021-05-11 10:22:30|4160.51|4159.91|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|11
1620728560000|2021-05-11 10:22:40|4160.38|4159.78|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|21
1620728570000|2021-05-11 10:22:50|4160.01|4159.41|4160.26|4159.66|4160.26|4159.66|4159.88|4159.28|37
1620728580000|2021-05-11 10:23:00|4160.76|4160.16|4160.51|4159.91|4160.76|4160.16|4160.51|4159.91|40
1620728590000|2021-05-11 10:23:10|4160.01|4159.41|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|19
1620728600000|2021-05-11 10:23:20|4160.01|4159.41|4160.26|4159.66|4160.26|4159.66|4160.01|4159.41|34
1620728610000|2021-05-11 10:23:30|4160.51|4159.91|4160.76|4160.16|4160.76|4160.16|4160.51|4159.91|67
1620728620000|2021-05-11 10:23:40|4161.01|4160.41|4160.51|4159.91|4161.01|4160.41|4160.51|4159.91|43
1620728630000|2021-05-11 10:23:50|4160.26|4159.66|4160.26|4159.66|4160.51|4159.91|4160.26|4159.66|14
1620728640000|2021-05-11 10:24:00|4160.01|4159.41|4160.01|4159.41|4160.01|4159.41|4160.01|4159.41|12
1620728650000|2021-05-11 10:24:10|4159.88|4159.28|4159.76|4159.16|4160.01|4159.41|4159.76|4159.16|25
1620728660000|2021-05-11 10:24:20|4159.63|4159.03|4159.51|4158.91|4159.63|4159.03|4159.26|4158.66|29
1620728670000|2021-05-11 10:24:30|4159.76|4159.16|4159.76|4159.16|4159.76|4159.16|4159.51|4158.91|31
1620728680000|2021-05-11 10:24:40|4159.63|4159.03|4159.26|4158.66|4159.63|4159.03|4159.26|4158.66|46
1620728690000|2021-05-11 10:24:50|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4158.88|4158.28|20
1620728700000|2021-05-11 10:25:00|4158.88|4158.28|4158.26|4157.66|4159.01|4158.41|4158.01|4157.41|75
1620728710000|2021-05-11 10:25:10|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4157.76|4157.16|108
1620728720000|2021-05-11 10:25:20|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|65
1620728730000|2021-05-11 10:25:30|4158.01|4157.41|4158.51|4157.91|4158.51|4157.91|4158.01|4157.41|66
1620728740000|2021-05-11 10:25:40|4158.76|4158.16|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|37
1620728750000|2021-05-11 10:25:50|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.76|4158.16|58
1620728760000|2021-05-11 10:26:00|4159.13|4158.53|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|75
1620728770000|2021-05-11 10:26:10|4159.13|4158.53|4159.51|4158.91|4159.51|4158.91|4159.13|4158.53|25
1620728780000|2021-05-11 10:26:20|4159.76|4159.16|4159.51|4158.91|4159.76|4159.16|4159.51|4158.91|117
1620728790000|2021-05-11 10:26:30|4159.26|4158.66|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|19
1620728800000|2021-05-11 10:26:40|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.13|4158.53|12
1620728810000|2021-05-11 10:26:50|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|17
1620728820000|2021-05-11 10:27:00|4159.13|4158.53|4159.01|4158.41|4159.13|4158.53|4159.01|4158.41|31
1620728830000|2021-05-11 10:27:10|4158.76|4158.16|4158.51|4157.91|4159.01|4158.41|4158.51|4157.91|35
1620728840000|2021-05-11 10:27:20|4158.38|4157.78|4158.51|4157.91|4158.51|4157.91|4158.38|4157.78|59
1620728850000|2021-05-11 10:27:30|4158.38|4157.78|4158.01|4157.41|4158.38|4157.78|4158.01|4157.41|33
1620728860000|2021-05-11 10:27:40|4157.76|4157.16|4157.38|4156.78|4157.76|4157.16|4157.38|4156.78|108
1620728870000|2021-05-11 10:27:50|4157.51|4156.91|4157.26|4156.66|4157.51|4156.91|4157.26|4156.66|18
1620728880000|2021-05-11 10:28:00|4157.01|4156.41|4157.26|4156.66|4157.26|4156.66|4156.76|4156.16|79
1620728890000|2021-05-11 10:28:10|4157.38|4156.78|4158.01|4157.41|4158.01|4157.41|4157.38|4156.78|131
1620728900000|2021-05-11 10:28:20|4158.26|4157.66|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|77
1620728910000|2021-05-11 10:28:30|4158.26|4157.66|4158.26|4157.66|4158.51|4157.91|4158.26|4157.66|156
1620728920000|2021-05-11 10:28:40|4158.13|4157.53|4158.01|4157.41|4158.13|4157.53|4157.88|4157.28|57
1620728930000|2021-05-11 10:28:50|||||||||8
1620728940000|2021-05-11 10:29:00|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.88|4157.28|81
1620728950000|2021-05-11 10:29:10|4158.26|4157.66|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|69
1620728960000|2021-05-11 10:29:20|4157.76|4157.16|4157.26|4156.66|4157.76|4157.16|4157.26|4156.66|60
1620728970000|2021-05-11 10:29:30|4157.01|4156.41|4157.01|4156.41|4157.01|4156.41|4156.88|4156.28|23
1620728980000|2021-05-11 10:29:40|||||||||32
1620728990000|2021-05-11 10:29:50|4156.88|4156.28|4156.76|4156.16|4157.26|4156.66|4156.76|4156.16|53
1620729000000|2021-05-11 10:30:00|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.88|4156.28|36
1620729010000|2021-05-11 10:30:10|4156.76|4156.16|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|37
1620729020000|2021-05-11 10:30:20|4156.63|4156.03|4157.26|4156.66|4157.26|4156.66|4156.63|4156.03|58
1620729030000|2021-05-11 10:30:30|4157.01|4156.41|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|57
1620729040000|2021-05-11 10:30:40|4156.76|4156.16|4156.63|4156.03|4156.76|4156.16|4156.63|4156.03|12
1620729050000|2021-05-11 10:30:50|4156.51|4155.91|4156.01|4155.41|4156.51|4155.91|4156.01|4155.41|159
1620729060000|2021-05-11 10:31:00|4155.76|4155.16|4155.51|4154.91|4155.76|4155.16|4155.01|4154.41|170
1620729070000|2021-05-11 10:31:10|4155.76|4155.16|4156.26|4155.66|4156.26|4155.66|4155.76|4155.16|128
1620729080000|2021-05-11 10:31:20|4156.51|4155.91|4156.01|4155.41|4156.51|4155.91|4156.01|4155.41|97
1620729090000|2021-05-11 10:31:30|4155.51|4154.91|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|85
1620729100000|2021-05-11 10:31:40|4155.63|4155.03|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|51
1620729110000|2021-05-11 10:31:50|4155.51|4154.91|4155.26|4154.66|4155.76|4155.16|4155.26|4154.66|52
1620729120000|2021-05-11 10:32:00|||||||||75
1620729130000|2021-05-11 10:32:10|4155.38|4154.78|4155.76|4155.16|4155.76|4155.16|4155.26|4154.66|63
1620729140000|2021-05-11 10:32:20|4155.26|4154.66|4155.51|4154.91|4155.51|4154.91|4155.26|4154.66|88
1620729150000|2021-05-11 10:32:30|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|107
1620729160000|2021-05-11 10:32:40|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|116
1620729170000|2021-05-11 10:32:50|4156.01|4155.41|4156.01|4155.41|4156.26|4155.66|4156.01|4155.41|98
1620729180000|2021-05-11 10:33:00|4155.88|4155.28|4155.51|4154.91|4155.88|4155.28|4155.51|4154.91|63
1620729190000|2021-05-11 10:33:10|4155.63|4155.03|4155.63|4155.03|4155.76|4155.16|4155.26|4154.66|110
1620729200000|2021-05-11 10:33:20|4155.76|4155.16|4155.01|4154.41|4155.76|4155.16|4155.01|4154.41|143
1620729210000|2021-05-11 10:33:30|4155.13|4154.53|4155.01|4154.41|4155.13|4154.53|4155.01|4154.41|67
1620729220000|2021-05-11 10:33:40|4154.51|4153.91|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|138
1620729230000|2021-05-11 10:33:50|4154.63|4154.03|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|75
1620729240000|2021-05-11 10:34:00|4154.63|4154.03|4154.51|4153.91|4154.76|4154.16|4154.51|4153.91|66
1620729250000|2021-05-11 10:34:10|4154.63|4154.03|4154.51|4153.91|4154.76|4154.16|4154.51|4153.91|44
1620729260000|2021-05-11 10:34:20|4154.26|4153.66|4154.26|4153.66|4154.26|4153.66|4154.01|4153.41|153
1620729270000|2021-05-11 10:34:30|4154.13|4153.53|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|43
1620729280000|2021-05-11 10:34:40|4153.76|4153.16|4154.01|4153.41|4154.01|4153.41|4153.76|4153.16|180
1620729290000|2021-05-11 10:34:50|4154.26|4153.66|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|226
1620729300000|2021-05-11 10:35:00|4153.88|4153.28|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|23
1620729310000|2021-05-11 10:35:10|4153.88|4153.28|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|29
1620729320000|2021-05-11 10:35:20|4154.26|4153.66|4154.01|4153.41|4154.38|4153.78|4154.01|4153.41|175
1620729330000|2021-05-11 10:35:30|4154.13|4153.53|4154.76|4154.16|4154.76|4154.16|4154.13|4153.53|91
1620729340000|2021-05-11 10:35:40|4155.01|4154.41|4154.26|4153.66|4155.01|4154.41|4154.26|4153.66|276
1620729350000|2021-05-11 10:35:50|4154.13|4153.53|4154.01|4153.41|4154.26|4153.66|4153.88|4153.28|66
1620729360000|2021-05-11 10:36:00|4154.13|4153.53|4154.51|4153.91|4154.51|4153.91|4154.13|4153.53|62
1620729370000|2021-05-11 10:36:10|4154.26|4153.66|4154.26|4153.66|4154.51|4153.91|4154.26|4153.66|89
1620729390000|2021-05-11 10:36:30|4154.51|4153.91|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|51
1620729400000|2021-05-11 10:36:40|4154.88|4154.28|4155.26|4154.66|4155.26|4154.66|4154.88|4154.28|49
1620729410000|2021-05-11 10:36:50|4155.01|4154.41|4155.51|4154.91|4155.51|4154.91|4155.01|4154.41|129
1620729420000|2021-05-11 10:37:00|4155.26|4154.66|4156.26|4155.66|4156.26|4155.66|4155.26|4154.66|154
1620729430000|2021-05-11 10:37:10|4156.01|4155.41|4156.26|4155.66|4156.51|4155.91|4156.01|4155.41|166
1620729440000|2021-05-11 10:37:20|4156.01|4155.41|4156.76|4156.16|4156.76|4156.16|4156.01|4155.41|193
1620729450000|2021-05-11 10:37:30|4156.51|4155.91|4156.76|4156.16|4156.76|4156.16|4156.51|4155.91|94
1620729460000|2021-05-11 10:37:40|4156.63|4156.03|4156.76|4156.16|4156.76|4156.16|4156.51|4155.91|116
1620729470000|2021-05-11 10:37:50|4156.63|4156.03|4156.76|4156.16|4156.76|4156.16|4156.51|4155.91|34
1620729480000|2021-05-11 10:38:00|4156.63|4156.03|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|123
1620729490000|2021-05-11 10:38:10|4156.26|4155.66|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|63
1620729500000|2021-05-11 10:38:20|4156.01|4155.41|4155.51|4154.91|4156.51|4155.91|4155.51|4154.91|111
1620729510000|2021-05-11 10:38:30|4155.38|4154.78|4154.51|4153.91|4155.38|4154.78|4154.51|4153.91|397
1620729520000|2021-05-11 10:38:40|4154.63|4154.03|4155.26|4154.66|4155.26|4154.66|4154.51|4153.91|241
1620729530000|2021-05-11 10:38:50|4155.13|4154.53|4155.51|4154.91|4155.51|4154.91|4155.13|4154.53|167
1620729540000|2021-05-11 10:39:00|4155.38|4154.78|4154.76|4154.16|4155.51|4154.91|4154.51|4153.91|110
1620729550000|2021-05-11 10:39:10|4155.01|4154.41|4155.01|4154.41|4155.38|4154.78|4155.01|4154.41|79
1620729560000|2021-05-11 10:39:20|4155.13|4154.53|4155.51|4154.91|4155.51|4154.91|4155.01|4154.41|39
1620729570000|2021-05-11 10:39:30|4155.38|4154.78|4156.01|4155.41|4156.01|4155.41|4155.26|4154.66|84
1620729580000|2021-05-11 10:39:40|4156.26|4155.66|4156.01|4155.41|4156.26|4155.66|4156.01|4155.41|27
1620729590000|2021-05-11 10:39:50|4156.13|4155.53|4156.26|4155.66|4156.26|4155.66|4156.13|4155.53|11
1620729600000|2021-05-11 10:40:00|4156.01|4155.41|4155.76|4155.16|4156.01|4155.41|4155.51|4154.91|85
1620729610000|2021-05-11 10:40:10|4155.88|4155.28|4155.51|4154.91|4155.88|4155.28|4155.26|4154.66|63
1620729620000|2021-05-11 10:40:20|4155.26|4154.66|4154.63|4154.03|4155.51|4154.91|4154.63|4154.03|120
1620729630000|2021-05-11 10:40:30|4154.51|4153.91|4154.01|4153.41|4154.51|4153.91|4154.01|4153.41|130
1620729640000|2021-05-11 10:40:40|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|93
1620729650000|2021-05-11 10:40:50|4153.88|4153.28|4153.76|4153.16|4153.88|4153.28|4153.51|4152.91|162
1620729660000|2021-05-11 10:41:00|4153.63|4153.03|4153.51|4152.91|4154.01|4153.41|4153.51|4152.91|156
1620729670000|2021-05-11 10:41:10|4153.63|4153.03|4153.51|4152.91|4153.63|4153.03|4153.26|4152.66|88
1620729680000|2021-05-11 10:41:20|4153.76|4153.16|4154.01|4153.41|4154.01|4153.41|4153.51|4152.91|193
1620729690000|2021-05-11 10:41:30|4154.26|4153.66|4154.51|4153.91|4154.76|4154.16|4154.26|4153.66|40
1620729700000|2021-05-11 10:41:40|4154.26|4153.66|4154.26|4153.66|4154.51|4153.91|4154.26|4153.66|36
1620729710000|2021-05-11 10:41:50|4154.38|4153.78|4155.01|4154.41|4155.01|4154.41|4154.38|4153.78|133
1620729720000|2021-05-11 10:42:00|4155.13|4154.53|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|41
1620729730000|2021-05-11 10:42:10|4154.88|4154.28|4154.51|4153.91|4154.88|4154.28|4154.51|4153.91|20
1620729740000|2021-05-11 10:42:20|4154.63|4154.03|4154.26|4153.66|4154.76|4154.16|4154.26|4153.66|41
1620729750000|2021-05-11 10:42:30|4154.38|4153.78|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|28
1620729760000|2021-05-11 10:42:40|4154.38|4153.78|4154.01|4153.41|4154.38|4153.78|4154.01|4153.41|32
1620729770000|2021-05-11 10:42:50|4153.76|4153.16|4153.51|4152.91|4153.76|4153.16|4153.51|4152.91|45
1620729780000|2021-05-11 10:43:00|4153.76|4153.16|4154.26|4153.66|4154.38|4153.78|4153.76|4153.16|97
1620729790000|2021-05-11 10:43:10|4154.38|4153.78|4154.26|4153.66|4154.51|4153.91|4154.01|4153.41|112
1620729800000|2021-05-11 10:43:20|4154.38|4153.78|4154.13|4153.53|4154.63|4154.03|4154.01|4153.41|79
1620729810000|2021-05-11 10:43:30|4154.26|4153.66|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|25
1620729820000|2021-05-11 10:43:40|4154.26|4153.66|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|46
1620729830000|2021-05-11 10:43:50|4154.13|4153.53|4154.51|4153.91|4154.51|4153.91|4154.01|4153.41|187
1620729840000|2021-05-11 10:44:00|4154.26|4153.66|4153.51|4152.91|4154.38|4153.78|4153.51|4152.91|116
1620729850000|2021-05-11 10:44:10|4153.38|4152.78|4152.51|4151.91|4153.38|4152.78|4152.26|4151.66|257
1620729860000|2021-05-11 10:44:20|4152.63|4152.03|4153.26|4152.66|4153.26|4152.66|4152.51|4151.91|166
1620729870000|2021-05-11 10:44:30|4153.51|4152.91|4153.01|4152.41|4153.76|4153.16|4152.76|4152.16|301
1620729880000|2021-05-11 10:44:40|4152.88|4152.28|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|94
1620729890000|2021-05-11 10:44:50|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|116
1620729900000|2021-05-11 10:45:00|4153.13|4152.53|4154.26|4153.66|4154.26|4153.66|4153.01|4152.41|204
1620729910000|2021-05-11 10:45:10|4154.13|4153.53|4154.51|4153.91|4154.51|4153.91|4154.01|4153.41|230
1620729920000|2021-05-11 10:45:20|4154.38|4153.78|4154.26|4153.66|4154.51|4153.91|4154.01|4153.41|55
1620729930000|2021-05-11 10:45:30|4154.13|4153.53|4154.26|4153.66|4154.26|4153.66|4153.76|4153.16|39
1620729940000|2021-05-11 10:45:40|4154.13|4153.53|4154.51|4153.91|4154.76|4154.16|4154.13|4153.53|81
1620729950000|2021-05-11 10:45:50|4154.76|4154.16|4154.51|4153.91|4154.76|4154.16|4154.51|4153.91|66
1620729960000|2021-05-11 10:46:00|4154.26|4153.66|4154.01|4153.41|4154.51|4153.91|4154.01|4153.41|62
1620729970000|2021-05-11 10:46:10|4153.76|4153.16|4153.01|4152.41|4153.76|4153.16|4153.01|4152.41|83
1620729980000|2021-05-11 10:46:20|4152.76|4152.16|4152.01|4151.41|4153.01|4152.41|4152.01|4151.41|121
1620729990000|2021-05-11 10:46:30|4152.26|4151.66|4153.01|4152.41|4153.01|4152.41|4152.01|4151.41|217
1620730000000|2021-05-11 10:46:40|4153.26|4152.66|4154.26|4153.66|4154.26|4153.66|4153.26|4152.66|128
1620730010000|2021-05-11 10:46:50|4154.01|4153.41|4153.88|4153.28|4154.26|4153.66|4153.76|4153.16|81
1620730020000|2021-05-11 10:47:00|4154.01|4153.41|4154.51|4153.91|4154.76|4154.16|4154.01|4153.41|58
1620730030000|2021-05-11 10:47:10|4154.63|4154.03|4154.51|4153.91|4155.01|4154.41|4154.38|4153.78|165
1620730040000|2021-05-11 10:47:20|4154.76|4154.16|4154.76|4154.16|4155.01|4154.41|4154.51|4153.91|70
1620730050000|2021-05-11 10:47:30|4154.88|4154.28|4155.01|4154.41|4155.26|4154.66|4154.76|4154.16|121
1620730060000|2021-05-11 10:47:40|4155.26|4154.66|4154.51|4153.91|4155.26|4154.66|4154.26|4153.66|81
1620730070000|2021-05-11 10:47:50|4154.76|4154.16|4155.26|4154.66|4155.26|4154.66|4154.76|4154.16|68
1620730080000|2021-05-11 10:48:00|4155.13|4154.53|4154.76|4154.16|4155.26|4154.66|4154.76|4154.16|68
1620730090000|2021-05-11 10:48:10|4154.88|4154.28|4154.51|4153.91|4155.01|4154.41|4154.51|4153.91|94
1620730100000|2021-05-11 10:48:20|4154.76|4154.16|4154.63|4154.03|4154.76|4154.16|4154.51|4153.91|62
1620730110000|2021-05-11 10:48:30|4154.76|4154.16|4154.26|4153.66|4154.76|4154.16|4154.26|4153.66|8
1620730120000|2021-05-11 10:48:40|4154.01|4153.41|4154.26|4153.66|4154.26|4153.66|4153.76|4153.16|206
1620730130000|2021-05-11 10:48:50|4154.13|4153.53|4154.26|4153.66|4154.26|4153.66|4153.76|4153.16|126
1620730140000|2021-05-11 10:49:00|4154.51|4153.91|4154.01|4153.41|4154.51|4153.91|4153.76|4153.16|76
1620730150000|2021-05-11 10:49:10|4153.76|4153.16|4154.01|4153.41|4154.01|4153.41|4153.76|4153.16|54
1620730160000|2021-05-11 10:49:20|4154.13|4153.53|4154.38|4153.78|4154.38|4153.78|4154.13|4153.53|10
1620730170000|2021-05-11 10:49:30|4154.51|4153.91|4154.26|4153.66|4154.51|4153.91|4154.01|4153.41|29
1620730180000|2021-05-11 10:49:40|4154.38|4153.78|4154.26|4153.66|4154.38|4153.78|4154.26|4153.66|23
1620730190000|2021-05-11 10:49:50|4154.38|4153.78|4153.76|4153.16|4154.51|4153.91|4153.76|4153.16|58
1620730200000|2021-05-11 10:50:00|4153.88|4153.28|4154.13|4153.53|4154.13|4153.53|4153.51|4152.91|72
1620730210000|2021-05-11 10:50:10|4154.01|4153.41|4154.26|4153.66|4154.26|4153.66|4154.01|4153.41|18
1620730220000|2021-05-11 10:50:20|4154.51|4153.91|4154.26|4153.66|4154.51|4153.91|4154.26|4153.66|52
1620730230000|2021-05-11 10:50:30|4154.38|4153.78|4154.76|4154.16|4154.76|4154.16|4154.38|4153.78|18
1620730240000|2021-05-11 10:50:40|4154.88|4154.28|4155.76|4155.16|4155.88|4155.28|4154.88|4154.28|205
1620730250000|2021-05-11 10:50:50|4156.01|4155.41|4156.51|4155.91|4156.51|4155.91|4156.01|4155.41|209
1620730260000|2021-05-11 10:51:00|4156.38|4155.78|4156.76|4156.16|4156.76|4156.16|4156.26|4155.66|119
1620730270000|2021-05-11 10:51:10|4156.63|4156.03|4156.26|4155.66|4156.63|4156.03|4156.26|4155.66|105
1620730280000|2021-05-11 10:51:20|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|68
1620730290000|2021-05-11 10:51:30|4156.51|4155.91|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|93
1620730300000|2021-05-11 10:51:40|4156.26|4155.66|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|58
1620730310000|2021-05-11 10:51:50|4156.38|4155.78|4156.76|4156.16|4157.01|4156.41|4156.38|4155.78|149
1620730320000|2021-05-11 10:52:00|4156.63|4156.03|4157.26|4156.66|4157.26|4156.66|4156.51|4155.91|164
1620730330000|2021-05-11 10:52:10|4157.13|4156.53|4157.26|4156.66|4157.38|4156.78|4157.01|4156.41|72
1620730340000|2021-05-11 10:52:20|4157.38|4156.78|4157.51|4156.91|4157.51|4156.91|4157.38|4156.78|44
1620730350000|2021-05-11 10:52:30|4157.26|4156.66|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|61
1620730360000|2021-05-11 10:52:40|4157.13|4156.53|4156.76|4156.16|4157.13|4156.53|4156.76|4156.16|90
1620730370000|2021-05-11 10:52:50|4157.26|4156.66|4157.26|4156.66|4157.51|4156.91|4157.01|4156.41|310
1620730380000|2021-05-11 10:53:00|4157.13|4156.53|4157.26|4156.66|4157.26|4156.66|4157.01|4156.41|81
1620730390000|2021-05-11 10:53:10|4157.13|4156.53|4157.51|4156.91|4157.51|4156.91|4157.01|4156.41|157
1620730400000|2021-05-11 10:53:20|4157.76|4157.16|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|99
1620730410000|2021-05-11 10:53:30|||||||||65
1620730420000|2021-05-11 10:53:40|4158.26|4157.66|4158.13|4157.53|4158.26|4157.66|4158.01|4157.41|80
1620730430000|2021-05-11 10:53:50|4158.01|4157.41|4158.26|4157.66|4158.51|4157.91|4158.01|4157.41|130
1620730440000|2021-05-11 10:54:00|4158.38|4157.78|4158.26|4157.66|4158.38|4157.78|4158.26|4157.66|67
1620730450000|2021-05-11 10:54:10|4158.01|4157.41|4159.01|4158.41|4159.13|4158.53|4158.01|4157.41|256
1620730460000|2021-05-11 10:54:20|4159.13|4158.53|4158.76|4158.16|4159.13|4158.53|4158.76|4158.16|76
1620730470000|2021-05-11 10:54:30|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|25
1620730480000|2021-05-11 10:54:40|4158.51|4157.91|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|117
1620730490000|2021-05-11 10:54:50|4158.63|4158.03|4159.01|4158.41|4159.01|4158.41|4158.51|4157.91|69
1620730500000|2021-05-11 10:55:00|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.51|4157.91|193
1620730510000|2021-05-11 10:55:10|4158.51|4157.91|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|65
1620730520000|2021-05-11 10:55:20|4158.63|4158.03|4158.01|4157.41|4158.63|4158.03|4157.76|4157.16|220
1620730530000|2021-05-11 10:55:30|4157.76|4157.16|4157.51|4156.91|4158.01|4157.41|4156.76|4156.16|895
1620730540000|2021-05-11 10:55:40|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.51|4156.91|104
1620730550000|2021-05-11 10:55:50|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4157.76|4157.16|148
1620730560000|2021-05-11 10:56:00|4157.76|4157.16|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|50
1620730570000|2021-05-11 10:56:10|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|197
1620730580000|2021-05-11 10:56:20|4157.88|4157.28|4157.26|4156.66|4157.88|4157.28|4157.26|4156.66|37
1620730590000|2021-05-11 10:56:30|4157.01|4156.41|4157.01|4156.41|4157.51|4156.91|4157.01|4156.41|132
1620730600000|2021-05-11 10:56:40|||||||||60
1620730610000|2021-05-11 10:56:50|||||||||58
1620730620000|2021-05-11 10:57:00|4157.13|4156.53|4157.51|4156.91|4158.01|4157.41|4157.13|4156.53|198
1620730630000|2021-05-11 10:57:10|4157.63|4157.03|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|29
1620730640000|2021-05-11 10:57:20|||||||||1
1620730650000|2021-05-11 10:57:30|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.63|4157.03|47
1620730660000|2021-05-11 10:57:40|4157.88|4157.28|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|178
1620730670000|2021-05-11 10:57:50|4157.26|4156.66|4157.76|4157.16|4157.88|4157.28|4157.26|4156.66|208
1620730680000|2021-05-11 10:58:00|4157.51|4156.91|4157.26|4156.66|4157.76|4157.16|4157.26|4156.66|49
1620730690000|2021-05-11 10:58:10|4157.76|4157.16|4157.88|4157.28|4158.01|4157.41|4157.76|4157.16|55
1620730700000|2021-05-11 10:58:20|4157.76|4157.16|4157.51|4156.91|4158.01|4157.41|4157.38|4156.78|34
1620730710000|2021-05-11 10:58:30|||||||||4
1620730720000|2021-05-11 10:58:40|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.51|4156.91|39
1620730730000|2021-05-11 10:58:50|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.76|4157.16|42
1620730740000|2021-05-11 10:59:00|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|25
1620730750000|2021-05-11 10:59:10|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|112
1620730760000|2021-05-11 10:59:20|4158.13|4157.53|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|59
1620730770000|2021-05-11 10:59:30|4158.13|4157.53|4158.26|4157.66|4158.26|4157.66|4158.13|4157.53|23
1620730780000|2021-05-11 10:59:40|4158.13|4157.53|4158.51|4157.91|4158.51|4157.91|4158.01|4157.41|40
1620730790000|2021-05-11 10:59:50|4158.38|4157.78|4158.38|4157.78|4158.51|4157.91|4158.26|4157.66|41
1620730800000|2021-05-11 11:00:00|4158.01|4157.41|4159.01|4158.41|4159.26|4158.66|4158.01|4157.41|465
1620730810000|2021-05-11 11:00:10|4159.51|4158.91|4158.76|4158.16|4159.51|4158.91|4158.76|4158.16|126
1620730820000|2021-05-11 11:00:20|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|105
1620730830000|2021-05-11 11:00:30|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.88|4158.28|23
1620730840000|2021-05-11 11:00:40|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.13|4158.53|27
1620730850000|2021-05-11 11:00:50|4159.38|4158.78|4159.51|4158.91|4159.76|4159.16|4159.38|4158.78|110
1620730860000|2021-05-11 11:01:00|4159.26|4158.66|4159.26|4158.66|4159.26|4158.66|4159.26|4158.66|52
1620730870000|2021-05-11 11:01:10|4159.01|4158.41|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|51
1620730880000|2021-05-11 11:01:20|4159.26|4158.66|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|42
1620730890000|2021-05-11 11:01:30|4159.13|4158.53|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|34
1620730900000|2021-05-11 11:01:40|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4158.88|4158.28|66
1620730910000|2021-05-11 11:01:50|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|65
1620730920000|2021-05-11 11:02:00|4158.76|4158.16|4159.01|4158.41|4159.01|4158.41|4158.63|4158.03|91
1620730930000|2021-05-11 11:02:10|4159.26|4158.66|4159.01|4158.41|4159.26|4158.66|4159.01|4158.41|42
1620730940000|2021-05-11 11:02:20|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|33
1620730950000|2021-05-11 11:02:30|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|4158.76|4158.16|9
1620730960000|2021-05-11 11:02:40|4158.51|4157.91|4159.51|4158.91|4159.51|4158.91|4158.51|4157.91|128
1620730970000|2021-05-11 11:02:50|4159.38|4158.78|4159.26|4158.66|4159.51|4158.91|4159.01|4158.41|58
1620730980000|2021-05-11 11:03:00|4159.13|4158.53|4158.76|4158.16|4159.13|4158.53|4158.76|4158.16|66
1620730990000|2021-05-11 11:03:10|4158.63|4158.03|4158.26|4157.66|4158.63|4158.03|4158.01|4157.41|283
1620731000000|2021-05-11 11:03:20|4158.13|4157.53|4158.38|4157.78|4158.51|4157.91|4158.01|4157.41|53
1620731010000|2021-05-11 11:03:30|4158.51|4157.91|4158.51|4157.91|4158.76|4158.16|4158.38|4157.78|58
1620731020000|2021-05-11 11:03:40|4158.38|4157.78|4158.01|4157.41|4158.38|4157.78|4158.01|4157.41|102
1620731030000|2021-05-11 11:03:50|4158.13|4157.53|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|243
1620731040000|2021-05-11 11:04:00|4158.13|4157.53|4158.63|4158.03|4158.63|4158.03|4158.01|4157.41|53
1620731050000|2021-05-11 11:04:10|4158.76|4158.16|4158.76|4158.16|4158.88|4158.28|4158.76|4158.16|71
1620731060000|2021-05-11 11:04:20|4159.01|4158.41|4159.26|4158.66|4159.26|4158.66|4159.01|4158.41|29
1620731070000|2021-05-11 11:04:30|4159.13|4158.53|4159.01|4158.41|4159.13|4158.53|4159.01|4158.41|23
1620731080000|2021-05-11 11:04:40|||||||||5
1620731090000|2021-05-11 11:04:50|4158.76|4158.16|4159.01|4158.41|4159.01|4158.41|4158.76|4158.16|26
1620731100000|2021-05-11 11:05:00|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|26
1620731110000|2021-05-11 11:05:10|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|188
1620731120000|2021-05-11 11:05:20|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.88|4158.28|19
1620731130000|2021-05-11 11:05:30|4158.88|4158.28|4159.26|4158.66|4159.26|4158.66|4158.76|4158.16|53
1620731140000|2021-05-11 11:05:40|4159.13|4158.53|4158.51|4157.91|4159.13|4158.53|4158.51|4157.91|61
1620731150000|2021-05-11 11:05:50|4158.63|4158.03|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|62
1620731160000|2021-05-11 11:06:00|4158.26|4157.66|4158.26|4157.66|4158.38|4157.78|4158.26|4157.66|46
1620731170000|2021-05-11 11:06:10|4158.76|4158.16|4159.01|4158.41|4159.26|4158.66|4158.76|4158.16|108
1620731180000|2021-05-11 11:06:20|||||||||1
1620731190000|2021-05-11 11:06:30|4158.88|4158.28|4158.76|4158.16|4158.88|4158.28|4158.51|4157.91|28
1620731200000|2021-05-11 11:06:40|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|16
1620731210000|2021-05-11 11:06:50|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|27
1620731220000|2021-05-11 11:07:00|4158.88|4158.28|4158.51|4157.91|4159.01|4158.41|4158.51|4157.91|28
1620731230000|2021-05-11 11:07:10|4158.76|4158.16|4158.51|4157.91|4158.76|4158.16|4158.51|4157.91|49
1620731240000|2021-05-11 11:07:20|4158.26|4157.66|4159.26|4158.66|4159.26|4158.66|4158.26|4157.66|146
1620731250000|2021-05-11 11:07:30|4159.38|4158.78|4159.26|4158.66|4159.63|4159.03|4159.26|4158.66|202
1620731260000|2021-05-11 11:07:40|4159.51|4158.91|4159.01|4158.41|4159.63|4159.03|4158.76|4158.16|289
1620731270000|2021-05-11 11:07:50|4158.76|4158.16|4158.01|4157.41|4159.01|4158.41|4158.01|4157.41|247
1620731280000|2021-05-11 11:08:00|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|97
1620731290000|2021-05-11 11:08:10|4158.51|4157.91|4158.26|4157.66|4158.51|4157.91|4158.26|4157.66|83
1620731300000|2021-05-11 11:08:20|4158.01|4157.41|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|83
1620731310000|2021-05-11 11:08:30|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.88|4157.28|6
1620731320000|2021-05-11 11:08:40|4158.13|4157.53|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|31
1620731330000|2021-05-11 11:08:50|4158.13|4157.53|4158.01|4157.41|4158.13|4157.53|4157.76|4157.16|42
1620731340000|2021-05-11 11:09:00|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|35
1620731360000|2021-05-11 11:09:20|4157.88|4157.28|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|64
1620731370000|2021-05-11 11:09:30|4158.51|4157.91|4158.51|4157.91|4158.63|4158.03|4158.51|4157.91|68
1620731380000|2021-05-11 11:09:40|4158.38|4157.78|4158.51|4157.91|4158.51|4157.91|4158.26|4157.66|42
1620731390000|2021-05-11 11:09:50|4158.26|4157.66|4157.76|4157.16|4158.26|4157.66|4157.76|4157.16|31
1620731400000|2021-05-11 11:10:00|4158.01|4157.41|4157.76|4157.16|4158.01|4157.41|4157.51|4156.91|104
1620731410000|2021-05-11 11:10:10|4157.63|4157.03|4157.26|4156.66|4157.76|4157.16|4157.26|4156.66|27
1620731420000|2021-05-11 11:10:20|4157.51|4156.91|4157.51|4156.91|4157.51|4156.91|4157.51|4156.91|45
1620731430000|2021-05-11 11:10:30|4157.76|4157.16|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|65
1620731440000|2021-05-11 11:10:40|4158.38|4157.78|4158.76|4158.16|4158.76|4158.16|4158.38|4157.78|17
1620731450000|2021-05-11 11:10:50|4158.88|4158.28|4158.88|4158.28|4159.13|4158.53|4158.76|4158.16|170
1620731460000|2021-05-11 11:11:00|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|4159.01|4158.41|5
1620731470000|2021-05-11 11:11:10|4158.76|4158.16|4158.51|4157.91|4159.01|4158.41|4158.51|4157.91|62
1620731480000|2021-05-11 11:11:20|4158.63|4158.03|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|30
1620731490000|2021-05-11 11:11:30|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.63|4158.03|66
1620731500000|2021-05-11 11:11:40|4158.51|4157.91|4158.76|4158.16|4158.76|4158.16|4158.26|4157.66|38
1620731510000|2021-05-11 11:11:50|4158.88|4158.28|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|59
1620731520000|2021-05-11 11:12:00|4158.88|4158.28|4158.76|4158.16|4158.88|4158.28|4158.76|4158.16|25
1620731530000|2021-05-11 11:12:10|4158.63|4158.03|4158.26|4157.66|4158.63|4158.03|4158.26|4157.66|40
1620731540000|2021-05-11 11:12:20|4158.01|4157.41|4158.26|4157.66|4158.26|4157.66|4158.01|4157.41|38
1620731550000|2021-05-11 11:12:30|4157.76|4157.16|4157.51|4156.91|4158.01|4157.41|4157.51|4156.91|95
1620731560000|2021-05-11 11:12:40|4157.26|4156.66|4157.51|4156.91|4157.51|4156.91|4157.26|4156.66|15
1620731570000|2021-05-11 11:12:50|4157.38|4156.78|4157.51|4156.91|4157.51|4156.91|4157.26|4156.66|72
1620731580000|2021-05-11 11:13:00|||||||||15
1620731590000|2021-05-11 11:13:10|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|4157.76|4157.16|33
1620731600000|2021-05-11 11:13:20|4158.01|4157.41|4157.51|4156.91|4158.01|4157.41|4157.51|4156.91|91
1620731610000|2021-05-11 11:13:30|4157.63|4157.03|4157.26|4156.66|4157.76|4157.16|4157.26|4156.66|116
1620731620000|2021-05-11 11:13:40|4157.51|4156.91|4158.01|4157.41|4158.01|4157.41|4157.51|4156.91|45
1620731630000|2021-05-11 11:13:50|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|93
1620731640000|2021-05-11 11:14:00|4157.88|4157.28|4157.51|4156.91|4158.01|4157.41|4157.51|4156.91|36
1620731650000|2021-05-11 11:14:10|4157.76|4157.16|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|29
1620731660000|2021-05-11 11:14:20|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|22
1620731670000|2021-05-11 11:14:30|4158.38|4157.78|4158.76|4158.16|4158.76|4158.16|4158.26|4157.66|42
1620731680000|2021-05-11 11:14:40|4158.63|4158.03|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|31
1620731690000|2021-05-11 11:14:50|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.63|4158.03|40
1620731700000|2021-05-11 11:15:00|4158.63|4158.03|4158.76|4158.16|4158.76|4158.16|4158.51|4157.91|25
1620731710000|2021-05-11 11:15:10|4158.51|4157.91|4158.51|4157.91|4158.51|4157.91|4158.01|4157.41|40
1620731720000|2021-05-11 11:15:20|4158.76|4158.16|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|302
1620731730000|2021-05-11 11:15:30|4158.88|4158.28|4159.01|4158.41|4159.01|4158.41|4158.88|4158.28|14
1620731740000|2021-05-11 11:15:40|4158.76|4158.16|4158.51|4157.91|4158.88|4158.28|4158.51|4157.91|43
1620731750000|2021-05-11 11:15:50|4158.63|4158.03|4158.26|4157.66|4158.63|4158.03|4158.26|4157.66|112
1620731760000|2021-05-11 11:16:00|4158.01|4157.41|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|53
1620731770000|2021-05-11 11:16:10|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|16
1620731780000|2021-05-11 11:16:20|4158.51|4157.91|4159.01|4158.41|4159.01|4158.41|4158.51|4157.91|70
1620731790000|2021-05-11 11:16:30|4158.88|4158.28|4158.26|4157.66|4159.01|4158.41|4158.26|4157.66|35
1620731800000|2021-05-11 11:16:40|4158.13|4157.53|4158.26|4157.66|4158.26|4157.66|4157.76|4157.16|55
1620731810000|2021-05-11 11:16:50|4158.38|4157.78|4158.01|4157.41|4158.51|4157.91|4157.88|4157.28|32
1620731820000|2021-05-11 11:17:00|4157.76|4157.16|4157.76|4157.16|4158.13|4157.53|4157.76|4157.16|68
1620731830000|2021-05-11 11:17:10|4157.51|4156.91|4157.51|4156.91|4157.76|4157.16|4157.51|4156.91|51
1620731840000|2021-05-11 11:17:20|4157.63|4157.03|4158.01|4157.41|4158.01|4157.41|4157.51|4156.91|65
1620731850000|2021-05-11 11:17:30|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|4158.26|4157.66|18
1620731860000|2021-05-11 11:17:40|4158.38|4157.78|4158.01|4157.41|4158.51|4157.91|4158.01|4157.41|71
1620731870000|2021-05-11 11:17:50|4158.26|4157.66|4158.38|4157.78|4158.38|4157.78|4158.26|4157.66|19
1620731880000|2021-05-11 11:18:00|4158.51|4157.91|4158.38|4157.78|4158.76|4158.16|4158.26|4157.66|67
1620731890000|2021-05-11 11:18:10|4158.26|4157.66|4158.51|4157.91|4158.51|4157.91|4158.26|4157.66|16
1620731900000|2021-05-11 11:18:20|||||||||11
1620731910000|2021-05-11 11:18:30|4159.01|4158.41|4158.76|4158.16|4159.01|4158.41|4158.76|4158.16|84
1620731920000|2021-05-11 11:18:40|4158.26|4157.66|4158.01|4157.41|4158.26|4157.66|4158.01|4157.41|43
1620731930000|2021-05-11 11:18:50|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.88|4157.28|13
1620731940000|2021-05-11 11:19:00|4157.88|4157.28|4158.01|4157.41|4158.01|4157.41|4157.76|4157.16|60
1620731950000|2021-05-11 11:19:10|4158.13|4157.53|4157.76|4157.16|4158.26|4157.66|4157.76|4157.16|41
1620731960000|2021-05-11 11:19:20|4157.88|4157.28|4158.01|4157.41|4158.26|4157.66|4157.88|4157.28|21
1620731970000|2021-05-11 11:19:30|4158.13|4157.53|4158.01|4157.41|4158.13|4157.53|4158.01|4157.41|17
1620731980000|2021-05-11 11:19:40|||||||||9
1620731990000|2021-05-11 11:19:50|4158.13|4157.53|4158.26|4157.66|4158.26|4157.66|4158.13|4157.53|13
1620732000000|2021-05-11 11:20:00|4158.01|4157.41|4157.01|4156.41|4158.01|4157.41|4156.88|4156.28|132
1620732010000|2021-05-11 11:20:10|4156.88|4156.28|4157.26|4156.66|4157.26|4156.66|4156.88|4156.28|31
1620732020000|2021-05-11 11:20:20|4157.13|4156.53|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|8
1620732040000|2021-05-11 11:20:40|4156.76|4156.16|4156.76|4156.16|4156.76|4156.16|4156.76|4156.16|221
1620732050000|2021-05-11 11:20:50|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|79
1620732060000|2021-05-11 11:21:00|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|339
1620732070000|2021-05-11 11:21:10|||||||||49
1620732080000|2021-05-11 11:21:20|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|158
1620732090000|2021-05-11 11:21:30|4156.13|4155.53|4156.51|4155.91|4156.51|4155.91|4156.13|4155.53|49
1620732100000|2021-05-11 11:21:40|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|38
1620732110000|2021-05-11 11:21:50|4156.76|4156.16|4157.01|4156.41|4157.26|4156.66|4156.76|4156.16|174
1620732120000|2021-05-11 11:22:00|4156.88|4156.28|4156.76|4156.16|4157.26|4156.66|4156.76|4156.16|61
1620732130000|2021-05-11 11:22:10|4156.51|4155.91|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|42
1620732140000|2021-05-11 11:22:20|||||||||1
1620732150000|2021-05-11 11:22:30|4156.76|4156.16|4156.01|4155.41|4156.76|4156.16|4156.01|4155.41|81
1620732160000|2021-05-11 11:22:40|4156.13|4155.53|4157.01|4156.41|4157.01|4156.41|4156.13|4155.53|77
1620732170000|2021-05-11 11:22:50|4156.88|4156.28|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|42
1620732180000|2021-05-11 11:23:00|4156.26|4155.66|4156.76|4156.16|4156.76|4156.16|4156.26|4155.66|199
1620732190000|2021-05-11 11:23:10|4156.63|4156.03|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|17
1620732200000|2021-05-11 11:23:20|4156.26|4155.66|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|28
1620732210000|2021-05-11 11:23:30|||||||||7
1620732220000|2021-05-11 11:23:40|||||||||1
1620732230000|2021-05-11 11:23:50|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|145
1620732240000|2021-05-11 11:24:00|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|465
1620732250000|2021-05-11 11:24:10|4157.01|4156.41|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|198
1620732260000|2021-05-11 11:24:20|4156.88|4156.28|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|29
1620732270000|2021-05-11 11:24:30|4157.01|4156.41|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|156
1620732280000|2021-05-11 11:24:40|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|45
1620732290000|2021-05-11 11:24:50|4156.88|4156.28|4156.26|4155.66|4157.01|4156.41|4156.26|4155.66|517
1620732300000|2021-05-11 11:25:00|4156.01|4155.41|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|179
1620732310000|2021-05-11 11:25:10|4155.88|4155.28|4155.76|4155.16|4156.01|4155.41|4155.51|4154.91|228
1620732320000|2021-05-11 11:25:20|4155.51|4154.91|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|186
1620732330000|2021-05-11 11:25:30|4155.26|4154.66|4155.51|4154.91|4155.51|4154.91|4155.26|4154.66|141
1620732340000|2021-05-11 11:25:40|4156.01|4155.41|4155.51|4154.91|4156.01|4155.41|4155.51|4154.91|181
1620732350000|2021-05-11 11:25:50|4155.01|4154.41|4155.26|4154.66|4155.26|4154.66|4155.01|4154.41|135
1620732360000|2021-05-11 11:26:00|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|4155.26|4154.66|198
1620732370000|2021-05-11 11:26:10|4155.38|4154.78|4155.26|4154.66|4155.38|4154.78|4155.26|4154.66|56
1620732380000|2021-05-11 11:26:20|4155.13|4154.53|4155.01|4154.41|4155.13|4154.53|4155.01|4154.41|36
1620732390000|2021-05-11 11:26:30|4155.26|4154.66|4154.76|4154.16|4155.26|4154.66|4154.76|4154.16|235
1620732400000|2021-05-11 11:26:40|4154.51|4153.91|4154.51|4153.91|4154.76|4154.16|4154.51|4153.91|42
1620732410000|2021-05-11 11:26:50|4154.38|4153.78|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|197
1620732420000|2021-05-11 11:27:00|4154.26|4153.66|4154.51|4153.91|4154.51|4153.91|4154.01|4153.41|134
1620732430000|2021-05-11 11:27:10|4154.76|4154.16|4155.51|4154.91|4155.51|4154.91|4154.76|4154.16|142
1620732440000|2021-05-11 11:27:20|4155.26|4154.66|4156.01|4155.41|4156.01|4155.41|4155.26|4154.66|82
1620732450000|2021-05-11 11:27:30|4156.26|4155.66|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|128
1620732460000|2021-05-11 11:27:40|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|45
1620732470000|2021-05-11 11:27:50|4156.38|4155.78|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|85
1620732480000|2021-05-11 11:28:00|4156.51|4155.91|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|158
1620732490000|2021-05-11 11:28:10|4156.01|4155.41|4156.51|4155.91|4156.51|4155.91|4156.01|4155.41|48
1620732500000|2021-05-11 11:28:20|||||||||3
1620732510000|2021-05-11 11:28:30|4156.38|4155.78|4156.01|4155.41|4156.38|4155.78|4156.01|4155.41|303
1620732520000|2021-05-11 11:28:40|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|33
1620732530000|2021-05-11 11:28:50|4156.13|4155.53|4156.01|4155.41|4156.13|4155.53|4156.01|4155.41|5
1620732540000|2021-05-11 11:29:00|4156.26|4155.66|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|173
1620732550000|2021-05-11 11:29:10|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|66
1620732560000|2021-05-11 11:29:20|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|6
1620732570000|2021-05-11 11:29:30|4156.38|4155.78|4156.26|4155.66|4156.38|4155.78|4156.26|4155.66|12
1620732580000|2021-05-11 11:29:40|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.38|4155.78|13
1620732590000|2021-05-11 11:29:50|4156.38|4155.78|4156.26|4155.66|4156.38|4155.78|4156.26|4155.66|6
1620732600000|2021-05-11 11:30:00|4156.01|4155.41|4155.26|4154.66|4156.01|4155.41|4155.26|4154.66|158
1620732610000|2021-05-11 11:30:10|4155.51|4154.91|4156.01|4155.41|4156.01|4155.41|4155.51|4154.91|77
1620732620000|2021-05-11 11:30:20|4155.88|4155.28|4155.76|4155.16|4156.01|4155.41|4155.76|4155.16|55
1620732630000|2021-05-11 11:30:30|4155.88|4155.28|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|82
1620732640000|2021-05-11 11:30:40|4155.88|4155.28|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|32
1620732650000|2021-05-11 11:30:50|4156.13|4155.53|4156.51|4155.91|4156.51|4155.91|4156.13|4155.53|151
1620732660000|2021-05-11 11:31:00|||||||||233
1620732670000|2021-05-11 11:31:10|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|98
1620732680000|2021-05-11 11:31:20|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.38|4155.78|11
1620732690000|2021-05-11 11:31:30|||||||||1
1620732700000|2021-05-11 11:31:40|||||||||31
1620732710000|2021-05-11 11:31:50|4156.38|4155.78|4156.26|4155.66|4156.38|4155.78|4156.26|4155.66|114
1620732720000|2021-05-11 11:32:00|4156.38|4155.78|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|32
1620732730000|2021-05-11 11:32:10|4156.38|4155.78|4155.76|4155.16|4156.51|4155.91|4155.76|4155.16|79
1620732740000|2021-05-11 11:32:20|4155.88|4155.28|4155.51|4154.91|4156.01|4155.41|4155.51|4154.91|55
1620732750000|2021-05-11 11:32:30|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|23
1620732760000|2021-05-11 11:32:40|4155.63|4155.03|4155.01|4154.41|4155.76|4155.16|4155.01|4154.41|51
1620732770000|2021-05-11 11:32:50|4155.13|4154.53|4154.51|4153.91|4155.13|4154.53|4154.51|4153.91|151
1620732780000|2021-05-11 11:33:00|4154.38|4153.78|4154.26|4153.66|4154.51|4153.91|4154.26|4153.66|127
1620732790000|2021-05-11 11:33:10|4154.51|4153.91|4154.26|4153.66|4154.51|4153.91|4154.26|4153.66|51
1620732800000|2021-05-11 11:33:20|||||||||34
1620732810000|2021-05-11 11:33:30|4154.01|4153.41|4154.01|4153.41|4154.01|4153.41|4154.01|4153.41|76
1620732820000|2021-05-11 11:33:40|4154.13|4153.53|4154.51|4153.91|4154.51|4153.91|4154.13|4153.53|38
1620732830000|2021-05-11 11:33:50|4154.26|4153.66|4154.26|4153.66|4154.26|4153.66|4154.26|4153.66|54
1620732840000|2021-05-11 11:34:00|4154.13|4153.53|4153.76|4153.16|4154.26|4153.66|4153.76|4153.16|183
1620732850000|2021-05-11 11:34:10|4153.26|4152.66|4153.01|4152.41|4153.51|4152.91|4153.01|4152.41|224
1620732860000|2021-05-11 11:34:20|4153.13|4152.53|4153.26|4152.66|4153.26|4152.66|4153.01|4152.41|62
1620732870000|2021-05-11 11:34:30|4153.01|4152.41|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|82
1620732880000|2021-05-11 11:34:40|4153.01|4152.41|4153.01|4152.41|4153.51|4152.91|4153.01|4152.41|119
1620732890000|2021-05-11 11:34:50|4153.13|4152.53|4153.01|4152.41|4153.26|4152.66|4153.01|4152.41|47
1620732900000|2021-05-11 11:35:00|4153.13|4152.53|4153.51|4152.91|4153.51|4152.91|4153.01|4152.41|107
1620732910000|2021-05-11 11:35:10|4153.26|4152.66|4153.26|4152.66|4153.51|4152.91|4153.26|4152.66|50
1620732920000|2021-05-11 11:35:20|4153.38|4152.78|4153.51|4152.91|4153.51|4152.91|4153.38|4152.78|45
1620732930000|2021-05-11 11:35:30|||||||||52
1620732940000|2021-05-11 11:35:40|||||||||20
1620732950000|2021-05-11 11:35:50|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|27
1620732960000|2021-05-11 11:36:00|4153.51|4152.91|4153.76|4153.16|4153.76|4153.16|4153.51|4152.91|52
1620732970000|2021-05-11 11:36:10|4153.51|4152.91|4153.26|4152.66|4153.51|4152.91|4153.26|4152.66|60
1620732980000|2021-05-11 11:36:20|4153.51|4152.91|4153.26|4152.66|4153.51|4152.91|4153.26|4152.66|68
1620732990000|2021-05-11 11:36:30|4153.13|4152.53|4152.76|4152.16|4153.13|4152.53|4152.76|4152.16|46
1620733000000|2021-05-11 11:36:40|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|25
1620733010000|2021-05-11 11:36:50|||||||||35
1620733020000|2021-05-11 11:37:00|||||||||45
1620733030000|2021-05-11 11:37:10|4152.76|4152.16|4152.26|4151.66|4152.76|4152.16|4152.26|4151.66|241
1620733040000|2021-05-11 11:37:20|4152.51|4151.91|4152.26|4151.66|4152.51|4151.91|4152.26|4151.66|69
1620733050000|2021-05-11 11:37:30|4152.51|4151.91|4152.76|4152.16|4152.76|4152.16|4152.26|4151.66|83
1620733060000|2021-05-11 11:37:40|4152.51|4151.91|4152.76|4152.16|4152.76|4152.16|4152.51|4151.91|102
1620733070000|2021-05-11 11:37:50|4152.63|4152.03|4153.26|4152.66|4153.26|4152.66|4152.63|4152.03|65
1620733080000|2021-05-11 11:38:00|4153.38|4152.78|4153.26|4152.66|4153.38|4152.78|4153.26|4152.66|27
1620733090000|2021-05-11 11:38:10|4153.38|4152.78|4153.76|4153.16|4153.76|4153.16|4153.38|4152.78|59
1620733100000|2021-05-11 11:38:20|4153.63|4153.03|4153.26|4152.66|4153.63|4153.03|4153.26|4152.66|64
1620733110000|2021-05-11 11:38:30|4153.38|4152.78|4153.01|4152.41|4153.51|4152.91|4153.01|4152.41|55
1620733120000|2021-05-11 11:38:40|4153.13|4152.53|4153.26|4152.66|4153.26|4152.66|4153.13|4152.53|91
1620733130000|2021-05-11 11:38:50|||||||||15
1620733140000|2021-05-11 11:39:00|4153.76|4153.16|4153.76|4153.16|4153.88|4153.28|4153.76|4153.16|59
1620733150000|2021-05-11 11:39:10|4153.51|4152.91|4153.51|4152.91|4153.51|4152.91|4153.51|4152.91|68
1620733160000|2021-05-11 11:39:20|4153.38|4152.78|4152.51|4151.91|4153.51|4152.91|4152.26|4151.66|206
1620733170000|2021-05-11 11:39:30|4152.63|4152.03|4152.76|4152.16|4152.76|4152.16|4152.51|4151.91|50
1620733180000|2021-05-11 11:39:40|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.88|4152.28|9
1620733190000|2021-05-11 11:39:50|4152.76|4152.16|4152.51|4151.91|4152.76|4152.16|4152.51|4151.91|18
1620733200000|2021-05-11 11:40:00|4152.26|4151.66|4152.51|4151.91|4152.51|4151.91|4152.26|4151.66|16
1620733210000|2021-05-11 11:40:10|4152.38|4151.78|4152.51|4151.91|4152.51|4151.91|4152.26|4151.66|73
1620733220000|2021-05-11 11:40:20|4152.76|4152.16|4152.88|4152.28|4152.88|4152.28|4152.76|4152.16|40
1620733230000|2021-05-11 11:40:30|4152.76|4152.16|4152.51|4151.91|4152.88|4152.28|4152.51|4151.91|53
1620733240000|2021-05-11 11:40:40|||||||||29
1620733250000|2021-05-11 11:40:50|4152.76|4152.16|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|39
1620733260000|2021-05-11 11:41:00|4152.51|4151.91|4152.51|4151.91|4152.76|4152.16|4152.51|4151.91|133
1620733270000|2021-05-11 11:41:10|4152.26|4151.66|4152.51|4151.91|4152.51|4151.91|4152.26|4151.66|58
1620733280000|2021-05-11 11:41:20|4152.76|4152.16|4152.76|4152.16|4152.76|4152.16|4152.76|4152.16|27
1620733290000|2021-05-11 11:41:30|4152.88|4152.28|4153.26|4152.66|4153.26|4152.66|4152.88|4152.28|52
1620733300000|2021-05-11 11:41:40|4153.13|4152.53|4153.01|4152.41|4153.13|4152.53|4152.76|4152.16|44
1620733310000|2021-05-11 11:41:50|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|150
1620733320000|2021-05-11 11:42:00|4153.13|4152.53|4153.26|4152.66|4153.26|4152.66|4153.01|4152.41|36
1620733330000|2021-05-11 11:42:10|4153.13|4152.53|4153.01|4152.41|4153.13|4152.53|4152.76|4152.16|47
1620733340000|2021-05-11 11:42:20|4153.13|4152.53|4153.01|4152.41|4153.26|4152.66|4153.01|4152.41|36
1620733350000|2021-05-11 11:42:30|4153.26|4152.66|4153.51|4152.91|4153.51|4152.91|4153.26|4152.66|88
1620733360000|2021-05-11 11:42:40|4153.26|4152.66|4153.26|4152.66|4153.51|4152.91|4153.26|4152.66|56
1620733370000|2021-05-11 11:42:50|4153.13|4152.53|4153.26|4152.66|4153.26|4152.66|4153.01|4152.41|62
1620733380000|2021-05-11 11:43:00|4153.51|4152.91|4153.51|4152.91|4153.76|4153.16|4153.51|4152.91|62
1620733390000|2021-05-11 11:43:10|4153.63|4153.03|4153.76|4153.16|4153.76|4153.16|4153.51|4152.91|47
1620733400000|2021-05-11 11:43:20|4154.01|4153.41|4154.01|4153.41|4154.01|4153.41|4154.01|4153.41|69
1620733410000|2021-05-11 11:43:30|4154.26|4153.66|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|57
1620733420000|2021-05-11 11:43:40|4154.38|4153.78|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|60
1620733430000|2021-05-11 11:43:50|4154.38|4153.78|4154.01|4153.41|4154.51|4153.91|4154.01|4153.41|93
1620733440000|2021-05-11 11:44:00|4154.13|4153.53|4154.51|4153.91|4154.51|4153.91|4154.13|4153.53|57
1620733450000|2021-05-11 11:44:10|||||||||9
1620733460000|2021-05-11 11:44:20|4154.26|4153.66|4154.51|4153.91|4154.51|4153.91|4154.26|4153.66|58
1620733470000|2021-05-11 11:44:30|4154.76|4154.16|4156.01|4155.41|4156.26|4155.66|4154.51|4153.91|1687
1620733480000|2021-05-11 11:44:40|4155.76|4155.16|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|134
1620733490000|2021-05-11 11:44:50|4156.26|4155.66|4156.76|4156.16|4157.01|4156.41|4156.26|4155.66|217
1620733500000|2021-05-11 11:45:00|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|66
1620733510000|2021-05-11 11:45:10|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|51
1620733520000|2021-05-11 11:45:20|4157.01|4156.41|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|66
1620733530000|2021-05-11 11:45:30|4156.88|4156.28|4157.01|4156.41|4157.13|4156.53|4156.76|4156.16|94
1620733540000|2021-05-11 11:45:40|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|112
1620733550000|2021-05-11 11:45:50|||||||||73
1620733560000|2021-05-11 11:46:00|4157.13|4156.53|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|135
1620733570000|2021-05-11 11:46:10|4156.88|4156.28|4156.76|4156.16|4156.88|4156.28|4156.76|4156.16|67
1620733580000|2021-05-11 11:46:20|4156.88|4156.28|4157.26|4156.66|4157.26|4156.66|4156.88|4156.28|174
1620733590000|2021-05-11 11:46:30|4157.13|4156.53|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|115
1620733600000|2021-05-11 11:46:40|4157.26|4156.66|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|87
1620733610000|2021-05-11 11:46:50|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|59
1620733620000|2021-05-11 11:47:00|4157.26|4156.66|4156.76|4156.16|4157.26|4156.66|4156.51|4155.91|196
1620733630000|2021-05-11 11:47:10|||||||||18
1620733640000|2021-05-11 11:47:20|||||||||27
1620733650000|2021-05-11 11:47:30|4156.51|4155.91|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|93
1620733660000|2021-05-11 11:47:40|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4155.76|4155.16|175
1620733670000|2021-05-11 11:47:50|4156.51|4155.91|4156.76|4156.16|4157.01|4156.41|4156.51|4155.91|119
1620733680000|2021-05-11 11:48:00|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.88|4156.28|18
1620733690000|2021-05-11 11:48:10|4157.26|4156.66|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|141
1620733700000|2021-05-11 11:48:20|4156.76|4156.16|4156.76|4156.16|4156.76|4156.16|4156.76|4156.16|97
1620733710000|2021-05-11 11:48:30|4156.63|4156.03|4157.01|4156.41|4157.01|4156.41|4156.51|4155.91|120
1620733720000|2021-05-11 11:48:40|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|4157.26|4156.66|84
1620733730000|2021-05-11 11:48:50|||||||||28
1620733740000|2021-05-11 11:49:00|4157.01|4156.41|4157.01|4156.41|4157.26|4156.66|4156.88|4156.28|185
1620733750000|2021-05-11 11:49:10|4156.76|4156.16|4156.76|4156.16|4156.88|4156.28|4156.76|4156.16|42
1620733760000|2021-05-11 11:49:20|4156.51|4155.91|4156.51|4155.91|4156.76|4156.16|4156.51|4155.91|78
1620733770000|2021-05-11 11:49:30|4156.76|4156.16|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|87
1620733780000|2021-05-11 11:49:40|4157.26|4156.66|4157.01|4156.41|4157.26|4156.66|4157.01|4156.41|101
1620733790000|2021-05-11 11:49:50|4156.88|4156.28|4157.01|4156.41|4157.01|4156.41|4156.88|4156.28|14
1620733800000|2021-05-11 11:50:00|4157.26|4156.66|4157.51|4156.91|4157.76|4157.16|4157.26|4156.66|376
1620733810000|2021-05-11 11:50:10|4157.38|4156.78|4156.26|4155.66|4157.38|4156.78|4156.26|4155.66|122
1620733820000|2021-05-11 11:50:20|4156.51|4155.91|4156.76|4156.16|4156.76|4156.16|4156.38|4155.78|163
1620733830000|2021-05-11 11:50:30|4157.01|4156.41|4157.01|4156.41|4157.01|4156.41|4156.51|4155.91|76
1620733840000|2021-05-11 11:50:40|4156.76|4156.16|4157.01|4156.41|4157.01|4156.41|4156.76|4156.16|37
1620733850000|2021-05-11 11:50:50|4156.76|4156.16|4156.76|4156.16|4157.01|4156.41|4156.76|4156.16|43
1620733860000|2021-05-11 11:51:00|4156.26|4155.66|4156.38|4155.78|4156.51|4155.91|4156.26|4155.66|128
1620733870000|2021-05-11 11:51:10|4156.51|4155.91|4156.01|4155.41|4156.51|4155.91|4156.01|4155.41|49
1620733880000|2021-05-11 11:51:20|4156.13|4155.53|4155.76|4155.16|4156.26|4155.66|4155.76|4155.16|78
1620733890000|2021-05-11 11:51:30|4156.01|4155.41|4156.01|4155.41|4156.01|4155.41|4156.01|4155.41|40
1620733900000|2021-05-11 11:51:40|4156.26|4155.66|4156.26|4155.66|4156.51|4155.91|4156.13|4155.53|97
1620733910000|2021-05-11 11:51:50|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|46
1620733920000|2021-05-11 11:52:00|4156.01|4155.41|4156.13|4155.53|4156.26|4155.66|4156.01|4155.41|61
1620733930000|2021-05-11 11:52:10|4156.26|4155.66|4156.01|4155.41|4156.26|4155.66|4155.76|4155.16|47
1620733940000|2021-05-11 11:52:20|4155.88|4155.28|4155.88|4155.28|4156.01|4155.41|4155.63|4155.03|163
1620733950000|2021-05-11 11:52:30|4156.01|4155.41|4155.88|4155.28|4156.01|4155.41|4155.76|4155.16|40
1620733960000|2021-05-11 11:52:40|4155.76|4155.16|4156.01|4155.41|4156.26|4155.66|4155.76|4155.16|56
1620733970000|2021-05-11 11:52:50|4155.88|4155.28|4156.01|4155.41|4156.01|4155.41|4155.88|4155.28|13
1620733980000|2021-05-11 11:53:00|4155.88|4155.28|4155.26|4154.66|4155.88|4155.28|4155.26|4154.66|45
1620733990000|2021-05-11 11:53:10|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|4155.38|4154.78|46
1620734000000|2021-05-11 11:53:20|4155.38|4154.78|4155.76|4155.16|4155.76|4155.16|4155.26|4154.66|72
1620734010000|2021-05-11 11:53:30|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|30
1620734020000|2021-05-11 11:53:40|4155.26|4154.66|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|78
1620734030000|2021-05-11 11:53:50|4155.26|4154.66|4155.13|4154.53|4155.26|4154.66|4155.13|4154.53|44
1620734040000|2021-05-11 11:54:00|4155.01|4154.41|4155.26|4154.66|4155.26|4154.66|4155.01|4154.41|70
1620734050000|2021-05-11 11:54:10|||||||||1
1620734060000|2021-05-11 11:54:20|4155.13|4154.53|4155.26|4154.66|4155.26|4154.66|4155.01|4154.41|147
1620734070000|2021-05-11 11:54:30|||||||||44
1620734080000|2021-05-11 11:54:40|4155.38|4154.78|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|55
1620734090000|2021-05-11 11:54:50|4155.51|4154.91|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|82
1620734100000|2021-05-11 11:55:00|4155.38|4154.78|4155.51|4154.91|4155.51|4154.91|4155.38|4154.78|14
1620734110000|2021-05-11 11:55:10|4155.38|4154.78|4155.26|4154.66|4155.38|4154.78|4155.26|4154.66|47
1620734120000|2021-05-11 11:55:20|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|131
1620734130000|2021-05-11 11:55:30|4155.26|4154.66|4155.51|4154.91|4155.51|4154.91|4155.26|4154.66|46
1620734140000|2021-05-11 11:55:40|4155.26|4154.66|4155.26|4154.66|4155.26|4154.66|4155.01|4154.41|127
1620734150000|2021-05-11 11:55:50|||||||||20
1620734160000|2021-05-11 11:56:00|||||||||60
1620734170000|2021-05-11 11:56:10|4155.13|4154.53|4154.76|4154.16|4155.26|4154.66|4154.76|4154.16|83
1620734180000|2021-05-11 11:56:20|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|36
1620734190000|2021-05-11 11:56:30|4154.63|4154.03|4154.26|4153.66|4154.63|4154.03|4154.26|4153.66|64
1620734200000|2021-05-11 11:56:40|4154.01|4153.41|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|64
1620734210000|2021-05-11 11:56:50|4153.76|4153.16|4153.51|4152.91|4153.76|4153.16|4153.51|4152.91|89
1620734220000|2021-05-11 11:57:00|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.51|4152.91|76
1620734230000|2021-05-11 11:57:10|4153.63|4153.03|4153.51|4152.91|4153.63|4153.03|4153.51|4152.91|77
1620734240000|2021-05-11 11:57:20|4153.01|4152.41|4152.01|4151.41|4153.01|4152.41|4152.01|4151.41|597
1620734250000|2021-05-11 11:57:30|4151.88|4151.28|4152.26|4151.66|4152.26|4151.66|4151.88|4151.28|173
1620734260000|2021-05-11 11:57:40|4152.01|4151.41|4151.01|4150.41|4152.01|4151.41|4151.01|4150.41|550
1620734270000|2021-05-11 11:57:50|4151.26|4150.66|4150.26|4149.66|4151.26|4150.66|4150.26|4149.66|487
1620734280000|2021-05-11 11:58:00|4150.51|4149.91|4150.76|4150.16|4151.13|4150.53|4150.51|4149.91|299
1620734290000|2021-05-11 11:58:10|4150.88|4150.28|4150.51|4149.91|4150.88|4150.28|4150.38|4149.78|166
1620734300000|2021-05-11 11:58:20|4150.63|4150.03|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|106
1620734310000|2021-05-11 11:58:30|||||||||116
1620734320000|2021-05-11 11:58:40|4150.88|4150.28|4150.76|4150.16|4150.88|4150.28|4150.76|4150.16|33
1620734330000|2021-05-11 11:58:50|4150.51|4149.91|4150.51|4149.91|4150.51|4149.91|4150.51|4149.91|82
1620734340000|2021-05-11 11:59:00|4150.63|4150.03|4150.76|4150.16|4150.76|4150.16|4150.26|4149.66|82
1620734350000|2021-05-11 11:59:10|4151.01|4150.41|4150.51|4149.91|4151.01|4150.41|4150.51|4149.91|155
1620734360000|2021-05-11 11:59:20|4150.63|4150.03|4150.51|4149.91|4150.76|4150.16|4150.51|4149.91|82
1620734370000|2021-05-11 11:59:30|||||||||157
1620734380000|2021-05-11 11:59:40|4150.63|4150.03|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|189
1620734390000|2021-05-11 11:59:50|4150.63|4150.03|4150.51|4149.91|4150.76|4150.16|4150.51|4149.91|70
1620734400000|2021-05-11 12:00:00|4149.76|4149.16|4149.51|4148.91|4150.01|4149.41|4149.26|4148.66|746
1620734410000|2021-05-11 12:00:10|4149.76|4149.16|4150.51|4149.91|4150.51|4149.91|4149.51|4148.91|295
1620734420000|2021-05-11 12:00:20|4150.26|4149.66|4150.51|4149.91|4150.76|4150.16|4150.13|4149.53|136
1620734430000|2021-05-11 12:00:30|4150.26|4149.66|4149.76|4149.16|4150.26|4149.66|4149.51|4148.91|103
1620734440000|2021-05-11 12:00:40|4150.01|4149.41|4150.51|4149.91|4150.51|4149.91|4150.01|4149.41|90
1620734450000|2021-05-11 12:00:50|4150.63|4150.03|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|158
1620734460000|2021-05-11 12:01:00|4150.26|4149.66|4150.26|4149.66|4150.51|4149.91|4150.01|4149.41|143
1620734470000|2021-05-11 12:01:10|4150.01|4149.41|4150.51|4149.91|4150.51|4149.91|4150.01|4149.41|63
1620734480000|2021-05-11 12:01:20|4150.76|4150.16|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|117
1620734490000|2021-05-11 12:01:30|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|63
1620734500000|2021-05-11 12:01:40|||||||||36
1620734510000|2021-05-11 12:01:50|4151.26|4150.66|4151.76|4151.16|4151.76|4151.16|4151.13|4150.53|165
1620734520000|2021-05-11 12:02:00|4151.51|4150.91|4151.26|4150.66|4151.51|4150.91|4151.01|4150.41|177
1620734530000|2021-05-11 12:02:10|4151.51|4150.91|4151.51|4150.91|4151.51|4150.91|4151.26|4150.66|101
1620734540000|2021-05-11 12:02:20|4152.01|4151.41|4151.51|4150.91|4152.01|4151.41|4151.51|4150.91|190
1620734550000|2021-05-11 12:02:30|4151.63|4151.03|4151.51|4150.91|4151.63|4151.03|4151.01|4150.41|195
1620734560000|2021-05-11 12:02:40|4151.63|4151.03|4151.76|4151.16|4151.76|4151.16|4151.63|4151.03|82
1620734570000|2021-05-11 12:02:50|4151.88|4151.28|4152.01|4151.41|4152.38|4151.78|4151.88|4151.28|265
1620734580000|2021-05-11 12:03:00|4151.76|4151.16|4152.26|4151.66|4152.26|4151.66|4151.76|4151.16|184
1620734590000|2021-05-11 12:03:10|4152.51|4151.91|4152.63|4152.03|4152.76|4152.16|4152.26|4151.66|161
1620734600000|2021-05-11 12:03:20|4152.76|4152.16|4152.51|4151.91|4152.76|4152.16|4152.26|4151.66|160
1620734610000|2021-05-11 12:03:30|4152.63|4152.03|4152.76|4152.16|4152.76|4152.16|4152.63|4152.03|87
1620734620000|2021-05-11 12:03:40|4152.51|4151.91|4152.76|4152.16|4152.76|4152.16|4152.51|4151.91|112
1620734630000|2021-05-11 12:03:50|4152.63|4152.03|4152.76|4152.16|4153.01|4152.41|4152.26|4151.66|113
1620734640000|2021-05-11 12:04:00|4152.63|4152.03|4153.01|4152.41|4153.01|4152.41|4152.51|4151.91|204
1620734650000|2021-05-11 12:04:10|4153.26|4152.66|4153.01|4152.41|4153.26|4152.66|4153.01|4152.41|120
1620734660000|2021-05-11 12:04:20|4153.26|4152.66|4153.51|4152.91|4153.51|4152.91|4153.26|4152.66|206
1620734670000|2021-05-11 12:04:30|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|56
1620734680000|2021-05-11 12:04:40|4153.51|4152.91|4153.51|4152.91|4153.51|4152.91|4153.51|4152.91|64
1620734690000|2021-05-11 12:04:50|4153.63|4153.03|4154.51|4153.91|4154.76|4154.16|4153.63|4153.03|265
1620734700000|2021-05-11 12:05:00|4154.26|4153.66|4154.51|4153.91|4154.76|4154.16|4154.26|4153.66|256
1620734710000|2021-05-11 12:05:10|4154.26|4153.66|4154.26|4153.66|4154.51|4153.91|4154.26|4153.66|121
1620734720000|2021-05-11 12:05:20|4154.76|4154.16|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|224
1620734730000|2021-05-11 12:05:30|||||||||30
1620734740000|2021-05-11 12:05:40|4154.63|4154.03|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|100
1620734750000|2021-05-11 12:05:50|4154.51|4153.91|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|152
1620734760000|2021-05-11 12:06:00|4154.63|4154.03|4154.51|4153.91|4154.63|4154.03|4154.26|4153.66|89
1620734770000|2021-05-11 12:06:10|4154.38|4153.78|4154.01|4153.41|4154.51|4153.91|4154.01|4153.41|70
1620734780000|2021-05-11 12:06:20|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|200
1620734790000|2021-05-11 12:06:30|4153.51|4152.91|4153.88|4153.28|4154.01|4153.41|4153.51|4152.91|152
1620734800000|2021-05-11 12:06:40|4154.01|4153.41|4153.76|4153.16|4154.26|4153.66|4153.76|4153.16|99
1620734810000|2021-05-11 12:06:50|4154.01|4153.41|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|70
1620734820000|2021-05-11 12:07:00|4153.63|4153.03|4154.01|4153.41|4154.01|4153.41|4153.51|4152.91|139
1620734830000|2021-05-11 12:07:10|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.63|4153.03|89
1620734840000|2021-05-11 12:07:20|4153.51|4152.91|4153.01|4152.41|4153.51|4152.91|4153.01|4152.41|121
1620734850000|2021-05-11 12:07:30|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|150
1620734860000|2021-05-11 12:07:40|4152.76|4152.16|4152.76|4152.16|4152.76|4152.16|4152.76|4152.16|92
1620734870000|2021-05-11 12:07:50|4152.51|4151.91|4152.26|4151.66|4152.51|4151.91|4152.26|4151.66|104
1620734880000|2021-05-11 12:08:00|4152.38|4151.78|4152.26|4151.66|4152.51|4151.91|4152.01|4151.41|137
1620734890000|2021-05-11 12:08:10|4152.51|4151.91|4152.01|4151.41|4152.51|4151.91|4152.01|4151.41|112
1620734900000|2021-05-11 12:08:20|4151.76|4151.16|4151.26|4150.66|4152.01|4151.41|4151.13|4150.53|301
1620734910000|2021-05-11 12:08:30|4151.13|4150.53|4150.51|4149.91|4151.13|4150.53|4150.26|4149.66|230
1620734920000|2021-05-11 12:08:40|4150.76|4150.16|4150.51|4149.91|4150.76|4150.16|4150.51|4149.91|150
1620734930000|2021-05-11 12:08:50|4150.76|4150.16|4150.51|4149.91|4151.01|4150.41|4150.51|4149.91|265
1620734940000|2021-05-11 12:09:00|4150.76|4150.16|4149.88|4149.28|4150.76|4150.16|4149.76|4149.16|289
1620734950000|2021-05-11 12:09:10|4149.76|4149.16|4150.26|4149.66|4150.26|4149.66|4149.76|4149.16|99
1620734960000|2021-05-11 12:09:20|4150.38|4149.78|4151.01|4150.41|4151.01|4150.41|4150.38|4149.78|167
1620734970000|2021-05-11 12:09:30|4151.26|4150.66|4151.26|4150.66|4151.76|4151.16|4151.01|4150.41|201
1620734980000|2021-05-11 12:09:40|4151.01|4150.41|4151.26|4150.66|4151.26|4150.66|4151.01|4150.41|104
1620734990000|2021-05-11 12:09:50|4151.51|4150.91|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|92
1620735000000|2021-05-11 12:10:00|4150.76|4150.16|4150.26|4149.66|4150.76|4150.16|4150.13|4149.53|297
1620735010000|2021-05-11 12:10:10|4150.01|4149.41|4150.01|4149.41|4150.26|4149.66|4149.76|4149.16|233
1620735020000|2021-05-11 12:10:20|4149.88|4149.28|4149.26|4148.66|4149.88|4149.28|4149.26|4148.66|332
1620735030000|2021-05-11 12:10:30|4149.01|4148.41|4148.76|4148.16|4149.01|4148.41|4148.76|4148.16|395
1620735040000|2021-05-11 12:10:40|4148.88|4148.28|4149.26|4148.66|4149.38|4148.78|4148.76|4148.16|320
1620735050000|2021-05-11 12:10:50|4149.38|4148.78|4149.51|4148.91|4149.51|4148.91|4149.38|4148.78|106
1620735060000|2021-05-11 12:11:00|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|251
1620735070000|2021-05-11 12:11:10|4149.13|4148.53|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|48
1620735080000|2021-05-11 12:11:20|||||||||11
1620735090000|2021-05-11 12:11:30|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|76
1620735100000|2021-05-11 12:11:40|4149.26|4148.66|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|136
1620735110000|2021-05-11 12:11:50|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|42
1620735120000|2021-05-11 12:12:00|||||||||161
1620735130000|2021-05-11 12:12:10|||||||||11
1620735140000|2021-05-11 12:12:20|4149.13|4148.53|4149.51|4148.91|4149.51|4148.91|4149.13|4148.53|206
1620735150000|2021-05-11 12:12:30|4149.26|4148.66|4148.76|4148.16|4149.26|4148.66|4148.76|4148.16|398
1620735160000|2021-05-11 12:12:40|4149.01|4148.41|4148.76|4148.16|4149.01|4148.41|4148.76|4148.16|74
1620735170000|2021-05-11 12:12:50|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.63|4148.03|284
1620735180000|2021-05-11 12:13:00|4148.51|4147.91|4148.76|4148.16|4148.76|4148.16|4148.26|4147.66|262
1620735190000|2021-05-11 12:13:10|4149.01|4148.41|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|132
1620735200000|2021-05-11 12:13:20|4149.01|4148.41|4149.01|4148.41|4149.26|4148.66|4149.01|4148.41|99
1620735210000|2021-05-11 12:13:30|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|70
1620735220000|2021-05-11 12:13:40|4149.01|4148.41|4149.01|4148.41|4149.13|4148.53|4149.01|4148.41|140
1620735230000|2021-05-11 12:13:50|4148.76|4148.16|4148.51|4147.91|4148.76|4148.16|4148.26|4147.66|146
1620735240000|2021-05-11 12:14:00|4149.51|4148.91|4149.51|4148.91|4149.76|4149.16|4149.26|4148.66|913
1620735250000|2021-05-11 12:14:10|4149.01|4148.41|4148.51|4147.91|4149.01|4148.41|4148.51|4147.91|401
1620735260000|2021-05-11 12:14:20|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.26|4147.66|213
1620735270000|2021-05-11 12:14:30|4148.76|4148.16|4148.76|4148.16|4148.88|4148.28|4148.76|4148.16|70
1620735280000|2021-05-11 12:14:40|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.63|4148.03|85
1620735290000|2021-05-11 12:14:50|4148.63|4148.03|4148.26|4147.66|4148.76|4148.16|4148.26|4147.66|123
1620735300000|2021-05-11 12:15:00|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.26|4147.66|146
1620735310000|2021-05-11 12:15:10|4148.76|4148.16|4149.01|4148.41|4149.01|4148.41|4148.26|4147.66|252
1620735320000|2021-05-11 12:15:20|4148.88|4148.28|4149.01|4148.41|4149.01|4148.41|4148.76|4148.16|69
1620735330000|2021-05-11 12:15:30|4148.76|4148.16|4149.51|4148.91|4149.51|4148.91|4148.76|4148.16|175
1620735340000|2021-05-11 12:15:40|4149.76|4149.16|4149.01|4148.41|4149.88|4149.28|4149.01|4148.41|341
1620735350000|2021-05-11 12:15:50|4148.76|4148.16|4148.26|4147.66|4148.76|4148.16|4148.26|4147.66|332
1620735360000|2021-05-11 12:16:00|||||||||62
1620735370000|2021-05-11 12:16:10|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|53
1620735380000|2021-05-11 12:16:20|4148.26|4147.66|4148.26|4147.66|4148.51|4147.91|4148.26|4147.66|131
1620735390000|2021-05-11 12:16:30|4147.51|4146.91|4145.51|4144.91|4147.51|4146.91|4145.26|4144.66|1970
1620735400000|2021-05-11 12:16:40|4145.26|4144.66|4143.76|4143.16|4145.26|4144.66|4143.26|4142.66|1868
1620735410000|2021-05-11 12:16:50|4144.26|4143.66|4142.51|4141.91|4144.76|4144.16|4142.51|4141.91|973
1620735420000|2021-05-11 12:17:00|4142.26|4141.66|4143.76|4143.16|4143.76|4143.16|4142.26|4141.66|977
1620735430000|2021-05-11 12:17:10|4144.26|4143.66|4143.01|4142.41|4144.51|4143.91|4143.01|4142.41|698
1620735440000|2021-05-11 12:17:20|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|349
1620735450000|2021-05-11 12:17:30|4143.38|4142.78|4143.01|4142.41|4144.01|4143.41|4142.88|4142.28|363
1620735460000|2021-05-11 12:17:40|4143.26|4142.66|4142.01|4141.41|4143.26|4142.66|4142.01|4141.41|457
1620735470000|2021-05-11 12:17:50|4141.76|4141.16|4142.51|4141.91|4143.01|4142.41|4141.76|4141.16|392
1620735480000|2021-05-11 12:18:00|4142.76|4142.16|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|266
1620735490000|2021-05-11 12:18:10|4143.13|4142.53|4144.01|4143.41|4144.01|4143.41|4143.01|4142.41|244
1620735500000|2021-05-11 12:18:20|4143.76|4143.16|4142.51|4141.91|4143.76|4143.16|4142.51|4141.91|505
1620735510000|2021-05-11 12:18:30|4142.38|4141.78|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|176
1620735520000|2021-05-11 12:18:40|4142.01|4141.41|4142.76|4142.16|4142.76|4142.16|4142.01|4141.41|184
1620735530000|2021-05-11 12:18:50|4142.51|4141.91|4142.01|4141.41|4142.51|4141.91|4141.76|4141.16|199
1620735540000|2021-05-11 12:19:00|4142.26|4141.66|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|239
1620735550000|2021-05-11 12:19:10|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|126
1620735560000|2021-05-11 12:19:20|4142.26|4141.66|4142.26|4141.66|4142.38|4141.78|4142.01|4141.41|148
1620735570000|2021-05-11 12:19:30|4142.51|4141.91|4141.76|4141.16|4142.51|4141.91|4141.51|4140.91|756
1620735580000|2021-05-11 12:19:40|4142.01|4141.41|4142.26|4141.66|4142.76|4142.16|4141.88|4141.28|331
1620735590000|2021-05-11 12:19:50|4141.76|4141.16|4142.01|4141.41|4142.01|4141.41|4141.26|4140.66|315
1620735600000|2021-05-11 12:20:00|4141.88|4141.28|4140.76|4140.16|4141.88|4141.28|4140.26|4139.66|983
1620735610000|2021-05-11 12:20:10|4140.88|4140.28|4141.51|4140.91|4141.51|4140.91|4140.88|4140.28|454
1620735620000|2021-05-11 12:20:20|4141.26|4140.66|4141.51|4140.91|4141.63|4141.03|4141.26|4140.66|296
1620735630000|2021-05-11 12:20:30|4141.76|4141.16|4142.01|4141.41|4142.51|4141.91|4141.76|4141.16|654
1620735640000|2021-05-11 12:20:40|4142.26|4141.66|4143.26|4142.66|4143.26|4142.66|4142.26|4141.66|438
1620735650000|2021-05-11 12:20:50|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.26|4142.66|394
1620735660000|2021-05-11 12:21:00|4143.88|4143.28|4144.01|4143.41|4144.13|4143.53|4143.76|4143.16|543
1620735670000|2021-05-11 12:21:10|4144.13|4143.53|4144.26|4143.66|4144.51|4143.91|4144.01|4143.41|278
1620735680000|2021-05-11 12:21:20|4144.38|4143.78|4143.76|4143.16|4144.51|4143.91|4143.76|4143.16|168
1620735690000|2021-05-11 12:21:30|4143.51|4142.91|4142.51|4141.91|4143.76|4143.16|4142.26|4141.66|721
1620735700000|2021-05-11 12:21:40|4142.76|4142.16|4142.26|4141.66|4142.76|4142.16|4142.01|4141.41|568
1620735710000|2021-05-11 12:21:50|4142.51|4141.91|4142.51|4141.91|4142.63|4142.03|4142.01|4141.41|462
1620735720000|2021-05-11 12:22:00|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4141.76|4141.16|458
1620735730000|2021-05-11 12:22:10|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4141.51|4140.91|141
1620735740000|2021-05-11 12:22:20|4141.76|4141.16|4141.38|4140.78|4141.76|4141.16|4141.26|4140.66|170
1620735750000|2021-05-11 12:22:30|4141.26|4140.66|4141.76|4141.16|4141.76|4141.16|4141.26|4140.66|295
1620735760000|2021-05-11 12:22:40|4141.51|4140.91|4142.01|4141.41|4142.26|4141.66|4141.51|4140.91|97
1620735770000|2021-05-11 12:22:50|4142.13|4141.53|4141.51|4140.91|4142.26|4141.66|4141.51|4140.91|152
1620735780000|2021-05-11 12:23:00|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|127
1620735790000|2021-05-11 12:23:10|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|180
1620735800000|2021-05-11 12:23:20|4141.01|4140.41|4141.51|4140.91|4141.63|4141.03|4141.01|4140.41|173
1620735810000|2021-05-11 12:23:30|4141.26|4140.66|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|232
1620735820000|2021-05-11 12:23:40|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|123
1620735830000|2021-05-11 12:23:50|4141.01|4140.41|4141.76|4141.16|4141.76|4141.16|4141.01|4140.41|99
1620735840000|2021-05-11 12:24:00|4141.63|4141.03|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|231
1620735850000|2021-05-11 12:24:10|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|292
1620735860000|2021-05-11 12:24:20|4141.26|4140.66|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|190
1620735870000|2021-05-11 12:24:30|4140.88|4140.28|4140.01|4139.41|4140.88|4140.28|4139.76|4139.16|513
1620735880000|2021-05-11 12:24:40|4140.13|4139.53|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|305
1620735890000|2021-05-11 12:24:50|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|170
1620735900000|2021-05-11 12:25:00|4139.63|4139.03|4138.88|4138.28|4139.76|4139.16|4138.88|4138.28|495
1620735910000|2021-05-11 12:25:10|4139.01|4138.41|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|236
1620735920000|2021-05-11 12:25:20|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|268
1620735930000|2021-05-11 12:25:30|4138.76|4138.16|4137.51|4136.91|4138.76|4138.16|4137.51|4136.91|558
1620735940000|2021-05-11 12:25:40|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.38|4136.78|749
1620735950000|2021-05-11 12:25:50|4137.51|4136.91|4138.51|4137.91|4138.76|4138.16|4137.51|4136.91|702
1620735960000|2021-05-11 12:26:00|4138.63|4138.03|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|160
1620735970000|2021-05-11 12:26:10|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|442
1620735980000|2021-05-11 12:26:20|4139.13|4138.53|4140.26|4139.66|4140.26|4139.66|4139.01|4138.41|483
1620735990000|2021-05-11 12:26:30|4140.01|4139.41|4140.51|4139.91|4140.88|4140.28|4140.01|4139.41|370
1620736000000|2021-05-11 12:26:40|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|190
1620736010000|2021-05-11 12:26:50|4140.63|4140.03|4140.51|4139.91|4141.01|4140.41|4140.51|4139.91|176
1620736020000|2021-05-11 12:27:00|4140.26|4139.66|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|239
1620736030000|2021-05-11 12:27:10|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|129
1620736040000|2021-05-11 12:27:20|4139.76|4139.16|4139.01|4138.41|4139.76|4139.16|4138.76|4138.16|197
1620736050000|2021-05-11 12:27:30|4138.76|4138.16|4138.88|4138.28|4138.88|4138.28|4138.76|4138.16|66
1620736060000|2021-05-11 12:27:40|4139.01|4138.41|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|181
1620736070000|2021-05-11 12:27:50|4138.76|4138.16|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|163
1620736080000|2021-05-11 12:28:00|4138.76|4138.16|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|301
1620736090000|2021-05-11 12:28:10|4138.63|4138.03|4138.26|4137.66|4138.63|4138.03|4138.26|4137.66|78
1620736100000|2021-05-11 12:28:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|114
1620736110000|2021-05-11 12:28:30|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|32
1620736120000|2021-05-11 12:28:40|4137.76|4137.16|4137.01|4136.41|4137.76|4137.16|4137.01|4136.41|377
1620736130000|2021-05-11 12:28:50|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|680
1620736140000|2021-05-11 12:29:00|4136.01|4135.41|4136.26|4135.66|4136.51|4135.91|4135.51|4134.91|452
1620736150000|2021-05-11 12:29:10|4136.51|4135.91|4136.26|4135.66|4137.01|4136.41|4136.26|4135.66|719
1620736160000|2021-05-11 12:29:20|4135.76|4135.16|4136.51|4135.91|4137.26|4136.66|4135.76|4135.16|2081
1620736170000|2021-05-11 12:29:30|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|111
1620736180000|2021-05-11 12:29:40|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.63|4135.03|182
1620736190000|2021-05-11 12:29:50|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.51|4134.91|213
1620736200000|2021-05-11 12:30:00|4135.76|4135.16|4134.51|4133.91|4135.76|4135.16|4134.26|4133.66|952
1620736210000|2021-05-11 12:30:10|4134.76|4134.16|4135.76|4135.16|4136.01|4135.41|4134.76|4134.16|319
1620736220000|2021-05-11 12:30:20|4136.01|4135.41|4135.13|4134.53|4136.26|4135.66|4134.76|4134.16|353
1620736230000|2021-05-11 12:30:30|4135.01|4134.41|4134.76|4134.16|4135.01|4134.41|4134.51|4133.91|246
1620736240000|2021-05-11 12:30:40|4134.88|4134.28|4135.51|4134.91|4135.51|4134.91|4134.76|4134.16|263
1620736250000|2021-05-11 12:30:50|4135.63|4135.03|4135.51|4134.91|4136.01|4135.41|4135.51|4134.91|276
1620736260000|2021-05-11 12:31:00|4135.26|4134.66|4134.76|4134.16|4135.26|4134.66|4134.51|4133.91|297
1620736270000|2021-05-11 12:31:10|4134.51|4133.91|4134.51|4133.91|4134.76|4134.16|4134.26|4133.66|204
1620736280000|2021-05-11 12:31:20|4134.76|4134.16|4134.51|4133.91|4134.76|4134.16|4134.26|4133.66|216
1620736290000|2021-05-11 12:31:30|4134.76|4134.16|4135.01|4134.41|4135.26|4134.66|4134.76|4134.16|345
1620736300000|2021-05-11 12:31:40|4135.26|4134.66|4136.01|4135.41|4136.01|4135.41|4135.26|4134.66|307
1620736310000|2021-05-11 12:31:50|4135.76|4135.16|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|323
1620736320000|2021-05-11 12:32:00|4136.13|4135.53|4135.01|4134.41|4136.13|4135.53|4135.01|4134.41|364
1620736330000|2021-05-11 12:32:10|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4134.76|4134.16|205
1620736340000|2021-05-11 12:32:20|4135.13|4134.53|4135.51|4134.91|4135.88|4135.28|4135.01|4134.41|224
1620736350000|2021-05-11 12:32:30|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.63|4135.03|119
1620736360000|2021-05-11 12:32:40|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|342
1620736370000|2021-05-11 12:32:50|4136.51|4135.91|4137.01|4136.41|4137.26|4136.66|4136.51|4135.91|714
1620736380000|2021-05-11 12:33:00|4137.26|4136.66|4136.01|4135.41|4137.51|4136.91|4136.01|4135.41|731
1620736390000|2021-05-11 12:33:10|4136.26|4135.66|4135.51|4134.91|4136.26|4135.66|4135.51|4134.91|473
1620736400000|2021-05-11 12:33:20|4135.76|4135.16|4135.01|4134.41|4135.76|4135.16|4134.76|4134.16|643
1620736410000|2021-05-11 12:33:30|4134.76|4134.16|4135.51|4134.91|4135.76|4135.16|4134.76|4134.16|222
1620736420000|2021-05-11 12:33:40|4135.76|4135.16|4135.76|4135.16|4136.51|4135.91|4135.76|4135.16|315
1620736430000|2021-05-11 12:33:50|||||||||50
1620736440000|2021-05-11 12:34:00|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|209
1620736450000|2021-05-11 12:34:10|4135.01|4134.41|4136.01|4135.41|4136.01|4135.41|4135.01|4134.41|314
1620736460000|2021-05-11 12:34:20|4135.76|4135.16|4136.26|4135.66|4136.51|4135.91|4135.76|4135.16|226
1620736470000|2021-05-11 12:34:30|4136.38|4135.78|4136.13|4135.53|4136.51|4135.91|4136.13|4135.53|131
1620736480000|2021-05-11 12:34:40|4136.26|4135.66|4135.26|4134.66|4136.26|4135.66|4135.01|4134.41|354
1620736490000|2021-05-11 12:34:50|4135.01|4134.41|4135.76|4135.16|4135.76|4135.16|4134.76|4134.16|525
1620736500000|2021-05-11 12:35:00|4135.51|4134.91|4135.76|4135.16|4136.51|4135.91|4135.51|4134.91|535
1620736510000|2021-05-11 12:35:10|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|28
1620736520000|2021-05-11 12:35:20|4136.01|4135.41|4136.26|4135.66|4136.38|4135.78|4136.01|4135.41|225
1620736530000|2021-05-11 12:35:30|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|83
1620736540000|2021-05-11 12:35:40|4136.01|4135.41|4136.26|4135.66|4136.51|4135.91|4136.01|4135.41|116
1620736550000|2021-05-11 12:35:50|4136.38|4135.78|4136.51|4135.91|4136.76|4136.16|4136.38|4135.78|380
1620736560000|2021-05-11 12:36:00|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.51|4135.91|265
1620736570000|2021-05-11 12:36:10|4137.26|4136.66|4137.76|4137.16|4137.76|4137.16|4137.01|4136.41|475
1620736580000|2021-05-11 12:36:20|4137.51|4136.91|4138.01|4137.41|4138.26|4137.66|4137.51|4136.91|307
1620736590000|2021-05-11 12:36:30|4138.26|4137.66|4137.51|4136.91|4138.26|4137.66|4137.51|4136.91|172
1620736600000|2021-05-11 12:36:40|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|211
1620736610000|2021-05-11 12:36:50|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|141
1620736620000|2021-05-11 12:37:00|4137.76|4137.16|4137.26|4136.66|4137.76|4137.16|4137.26|4136.66|210
1620736630000|2021-05-11 12:37:10|4137.38|4136.78|4138.01|4137.41|4138.01|4137.41|4137.38|4136.78|264
1620736640000|2021-05-11 12:37:20|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.51|4136.91|204
1620736650000|2021-05-11 12:37:30|4138.26|4137.66|4138.51|4137.91|4139.01|4138.41|4138.26|4137.66|718
1620736660000|2021-05-11 12:37:40|4138.76|4138.16|4139.51|4138.91|4139.51|4138.91|4138.76|4138.16|405
1620736670000|2021-05-11 12:37:50|4139.26|4138.66|4139.76|4139.16|4140.01|4139.41|4139.26|4138.66|862
1620736680000|2021-05-11 12:38:00|4139.51|4138.91|4140.01|4139.41|4140.01|4139.41|4139.51|4138.91|290
1620736690000|2021-05-11 12:38:10|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.63|4139.03|228
1620736700000|2021-05-11 12:38:20|4140.26|4139.66|4140.51|4139.91|4140.51|4139.91|4140.01|4139.41|403
1620736710000|2021-05-11 12:38:30|4140.38|4139.78|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|400
1620736720000|2021-05-11 12:38:40|4140.26|4139.66|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|100
1620736730000|2021-05-11 12:38:50|4140.38|4139.78|4140.26|4139.66|4140.38|4139.78|4140.26|4139.66|135
1620736740000|2021-05-11 12:39:00|4140.13|4139.53|4139.26|4138.66|4140.13|4139.53|4139.26|4138.66|211
1620736750000|2021-05-11 12:39:10|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|212
1620736760000|2021-05-11 12:39:20|||||||||23
1620736770000|2021-05-11 12:39:30|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|372
1620736780000|2021-05-11 12:39:40|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|208
1620736790000|2021-05-11 12:39:50|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|87
1620736800000|2021-05-11 12:40:00|4139.88|4139.28|4139.76|4139.16|4139.88|4139.28|4139.76|4139.16|325
1620736810000|2021-05-11 12:40:10|4140.01|4139.41|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|553
1620736820000|2021-05-11 12:40:20|||||||||11
1620736830000|2021-05-11 12:40:30|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.26|4138.66|512
1620736840000|2021-05-11 12:40:40|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|41
1620736850000|2021-05-11 12:40:50|4139.76|4139.16|4138.76|4138.16|4139.76|4139.16|4138.76|4138.16|331
1620736860000|2021-05-11 12:41:00|4138.51|4137.91|4139.26|4138.66|4139.26|4138.66|4138.51|4137.91|312
1620736870000|2021-05-11 12:41:10|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|215
1620736880000|2021-05-11 12:41:20|4139.01|4138.41|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|343
1620736890000|2021-05-11 12:41:30|4139.51|4138.91|4138.88|4138.28|4139.51|4138.91|4138.76|4138.16|243
1620736900000|2021-05-11 12:41:40|4138.76|4138.16|4139.26|4138.66|4139.26|4138.66|4138.76|4138.16|146
1620736910000|2021-05-11 12:41:50|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|280
1620736920000|2021-05-11 12:42:00|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|195
1620736930000|2021-05-11 12:42:10|4138.88|4138.28|4138.76|4138.16|4138.88|4138.28|4138.76|4138.16|76
1620736940000|2021-05-11 12:42:20|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|91
1620736950000|2021-05-11 12:42:30|4139.26|4138.66|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|150
1620736960000|2021-05-11 12:42:40|4138.88|4138.28|4139.01|4138.41|4139.26|4138.66|4138.88|4138.28|123
1620736970000|2021-05-11 12:42:50|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|72
1620736980000|2021-05-11 12:43:00|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|158
1620736990000|2021-05-11 12:43:10|4138.26|4137.66|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|243
1620737000000|2021-05-11 12:43:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|64
1620737010000|2021-05-11 12:43:30|4138.63|4138.03|4139.01|4138.41|4139.13|4138.53|4138.63|4138.03|80
1620737020000|2021-05-11 12:43:40|4138.51|4137.91|4138.63|4138.03|4138.63|4138.03|4138.51|4137.91|191
1620737030000|2021-05-11 12:43:50|4138.51|4137.91|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|77
1620737040000|2021-05-11 12:44:00|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|28
1620737050000|2021-05-11 12:44:10|4138.63|4138.03|4139.26|4138.66|4139.26|4138.66|4138.63|4138.03|173
1620737060000|2021-05-11 12:44:20|4139.38|4138.78|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|112
1620737070000|2021-05-11 12:44:30|4139.76|4139.16|4139.76|4139.16|4140.01|4139.41|4139.51|4138.91|301
1620737080000|2021-05-11 12:44:40|4140.01|4139.41|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|174
1620737090000|2021-05-11 12:44:50|4140.13|4139.53|4140.38|4139.78|4140.51|4139.91|4140.01|4139.41|96
1620737100000|2021-05-11 12:45:00|4140.51|4139.91|4141.01|4140.41|4141.01|4140.41|4140.38|4139.78|255
1620737110000|2021-05-11 12:45:10|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.51|4139.91|228
1620737120000|2021-05-11 12:45:20|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|82
1620737130000|2021-05-11 12:45:30|4140.88|4140.28|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|153
1620737140000|2021-05-11 12:45:40|4141.26|4140.66|4141.51|4140.91|4141.51|4140.91|4141.01|4140.41|186
1620737150000|2021-05-11 12:45:50|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4140.51|4139.91|805
1620737160000|2021-05-11 12:46:00|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|158
1620737170000|2021-05-11 12:46:10|4141.01|4140.41|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|65
1620737180000|2021-05-11 12:46:20|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|86
1620737190000|2021-05-11 12:46:30|4140.63|4140.03|4140.01|4139.41|4140.63|4140.03|4140.01|4139.41|101
1620737200000|2021-05-11 12:46:40|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|164
1620737210000|2021-05-11 12:46:50|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|39
1620737220000|2021-05-11 12:47:00|4140.01|4139.41|4139.51|4138.91|4140.01|4139.41|4139.51|4138.91|170
1620737230000|2021-05-11 12:47:10|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|52
1620737240000|2021-05-11 12:47:20|4139.38|4138.78|4139.76|4139.16|4139.76|4139.16|4139.38|4138.78|197
1620737250000|2021-05-11 12:47:30|||||||||16
1620737260000|2021-05-11 12:47:40|4139.63|4139.03|4139.38|4138.78|4139.63|4139.03|4139.26|4138.66|69
1620737270000|2021-05-11 12:47:50|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|48
1620737280000|2021-05-11 12:48:00|4139.51|4138.91|4138.76|4138.16|4139.51|4138.91|4138.76|4138.16|182
1620737290000|2021-05-11 12:48:10|4138.51|4137.91|4139.01|4138.41|4139.26|4138.66|4138.51|4137.91|199
1620737300000|2021-05-11 12:48:20|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|51
1620737310000|2021-05-11 12:48:30|4138.63|4138.03|4139.51|4138.91|4139.51|4138.91|4138.51|4137.91|203
1620737320000|2021-05-11 12:48:40|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.26|4138.66|161
1620737330000|2021-05-11 12:48:50|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|209
1620737340000|2021-05-11 12:49:00|||||||||126
1620737350000|2021-05-11 12:49:10|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|163
1620737360000|2021-05-11 12:49:20|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4138.76|4138.16|423
1620737370000|2021-05-11 12:49:30|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|383
1620737380000|2021-05-11 12:49:40|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|644
1620737390000|2021-05-11 12:49:50|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|110
1620737400000|2021-05-11 12:50:00|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|324
1620737410000|2021-05-11 12:50:10|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|177
1620737420000|2021-05-11 12:50:20|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|103
1620737430000|2021-05-11 12:50:30|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|209
1620737440000|2021-05-11 12:50:40|4138.51|4137.91|4139.26|4138.66|4139.26|4138.66|4138.51|4137.91|259
1620737450000|2021-05-11 12:50:50|4139.01|4138.41|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|76
1620737460000|2021-05-11 12:51:00|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|162
1620737470000|2021-05-11 12:51:10|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|107
1620737480000|2021-05-11 12:51:20|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|119
1620737490000|2021-05-11 12:51:30|4138.13|4137.53|4137.26|4136.66|4138.13|4137.53|4137.26|4136.66|324
1620737500000|2021-05-11 12:51:40|4137.51|4136.91|4138.26|4137.66|4138.26|4137.66|4137.51|4136.91|117
1620737510000|2021-05-11 12:51:50|4138.51|4137.91|4137.76|4137.16|4138.51|4137.91|4137.76|4137.16|149
1620737520000|2021-05-11 12:52:00|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|100
1620737530000|2021-05-11 12:52:10|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|77
1620737540000|2021-05-11 12:52:20|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|36
1620737550000|2021-05-11 12:52:30|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|60
1620737560000|2021-05-11 12:52:40|4137.76|4137.16|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|83
1620737570000|2021-05-11 12:52:50|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|94
1620737580000|2021-05-11 12:53:00|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|73
1620737590000|2021-05-11 12:53:10|4138.38|4137.78|4138.01|4137.41|4138.38|4137.78|4138.01|4137.41|47
1620737600000|2021-05-11 12:53:20|4137.88|4137.28|4137.51|4136.91|4137.88|4137.28|4137.51|4136.91|48
1620737610000|2021-05-11 12:53:30|4137.63|4137.03|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|71
1620737620000|2021-05-11 12:53:40|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|147
1620737630000|2021-05-11 12:53:50|||||||||136
1620737640000|2021-05-11 12:54:00|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|191
1620737650000|2021-05-11 12:54:10|||||||||144
1620737660000|2021-05-11 12:54:20|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|159
1620737670000|2021-05-11 12:54:30|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|92
1620737680000|2021-05-11 12:54:40|4137.38|4136.78|4137.26|4136.66|4137.38|4136.78|4137.26|4136.66|66
1620737690000|2021-05-11 12:54:50|4137.51|4136.91|4137.76|4137.16|4137.88|4137.28|4137.51|4136.91|351
1620737700000|2021-05-11 12:55:00|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|72
1620737710000|2021-05-11 12:55:10|4137.63|4137.03|4137.26|4136.66|4137.63|4137.03|4137.01|4136.41|177
1620737720000|2021-05-11 12:55:20|4137.38|4136.78|4138.01|4137.41|4138.01|4137.41|4137.38|4136.78|261
1620737730000|2021-05-11 12:55:30|4138.26|4137.66|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|208
1620737740000|2021-05-11 12:55:40|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|72
1620737750000|2021-05-11 12:55:50|4138.51|4137.91|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|147
1620737760000|2021-05-11 12:56:00|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|116
1620737770000|2021-05-11 12:56:10|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|192
1620737780000|2021-05-11 12:56:20|4137.88|4137.28|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|119
1620737790000|2021-05-11 12:56:30|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|100
1620737800000|2021-05-11 12:56:40|4137.63|4137.03|4138.01|4137.41|4138.01|4137.41|4137.63|4137.03|100
1620737810000|2021-05-11 12:56:50|4137.76|4137.16|4137.76|4137.16|4137.76|4137.16|4137.76|4137.16|34
1620737820000|2021-05-11 12:57:00|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.38|4136.78|100
1620737830000|2021-05-11 12:57:10|4137.38|4136.78|4136.76|4136.16|4137.38|4136.78|4136.76|4136.16|128
1620737840000|2021-05-11 12:57:20|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|168
1620737850000|2021-05-11 12:57:30|4136.76|4136.16|4137.51|4136.91|4137.51|4136.91|4136.76|4136.16|197
1620737860000|2021-05-11 12:57:40|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|108
1620737870000|2021-05-11 12:57:50|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|95
1620737880000|2021-05-11 12:58:00|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|169
1620737890000|2021-05-11 12:58:10|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|30
1620737900000|2021-05-11 12:58:20|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|104
1620737910000|2021-05-11 12:58:30|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|221
1620737920000|2021-05-11 12:58:40|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|290
1620737930000|2021-05-11 12:58:50|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|112
1620737940000|2021-05-11 12:59:00|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|180
1620737950000|2021-05-11 12:59:10|4135.88|4135.28|4135.26|4134.66|4135.88|4135.28|4135.26|4134.66|218
1620737960000|2021-05-11 12:59:20|4134.51|4133.91|4134.76|4134.16|4134.76|4134.16|4134.51|4133.91|613
1620737970000|2021-05-11 12:59:30|4135.01|4134.41|4135.51|4134.91|4135.51|4134.91|4135.01|4134.41|466
1620737980000|2021-05-11 12:59:40|4135.38|4134.78|4135.51|4134.91|4135.51|4134.91|4135.01|4134.41|483
1620737990000|2021-05-11 12:59:50|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.38|4134.78|154
1620738000000|2021-05-11 13:00:00|4135.26|4134.66|4135.01|4134.41|4135.51|4134.91|4134.76|4134.16|511
1620738010000|2021-05-11 13:00:10|4134.76|4134.16|4135.01|4134.41|4135.01|4134.41|4134.51|4133.91|460
1620738020000|2021-05-11 13:00:20|4134.76|4134.16|4134.26|4133.66|4134.76|4134.16|4134.01|4133.41|883
1620738030000|2021-05-11 13:00:30|4134.01|4133.41|4134.26|4133.66|4134.26|4133.66|4133.51|4132.91|1181
1620738040000|2021-05-11 13:00:40|4134.01|4133.41|4134.01|4133.41|4134.01|4133.41|4134.01|4133.41|154
1620738050000|2021-05-11 13:00:50|4134.26|4133.66|4134.76|4134.16|4135.01|4134.41|4134.26|4133.66|549
1620738060000|2021-05-11 13:01:00|4134.51|4133.91|4134.26|4133.66|4134.51|4133.91|4134.01|4133.41|650
1620738070000|2021-05-11 13:01:10|4134.51|4133.91|4135.01|4134.41|4135.01|4134.41|4134.38|4133.78|219
1620738080000|2021-05-11 13:01:20|4135.13|4134.53|4135.38|4134.78|4135.51|4134.91|4135.13|4134.53|277
1620738090000|2021-05-11 13:01:30|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|63
1620738100000|2021-05-11 13:01:40|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|104
1620738110000|2021-05-11 13:01:50|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|204
1620738120000|2021-05-11 13:02:00|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.51|4134.91|129
1620738130000|2021-05-11 13:02:10|4136.26|4135.66|4136.76|4136.16|4136.76|4136.16|4136.01|4135.41|241
1620738140000|2021-05-11 13:02:20|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|246
1620738150000|2021-05-11 13:02:30|4137.01|4136.41|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|242
1620738160000|2021-05-11 13:02:40|4136.88|4136.28|4136.51|4135.91|4137.01|4136.41|4136.51|4135.91|207
1620738170000|2021-05-11 13:02:50|4136.63|4136.03|4136.51|4135.91|4136.63|4136.03|4136.26|4135.66|127
1620738180000|2021-05-11 13:03:00|4136.26|4135.66|4136.01|4135.41|4136.51|4135.91|4135.76|4135.16|257
1620738190000|2021-05-11 13:03:10|4135.88|4135.28|4135.26|4134.66|4135.88|4135.28|4135.01|4134.41|306
1620738200000|2021-05-11 13:03:20|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.38|4134.78|110
1620738210000|2021-05-11 13:03:30|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|66
1620738220000|2021-05-11 13:03:40|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|146
1620738230000|2021-05-11 13:03:50|4136.13|4135.53|4136.01|4135.41|4136.13|4135.53|4135.88|4135.28|90
1620738240000|2021-05-11 13:04:00|4135.76|4135.16|4135.26|4134.66|4136.01|4135.41|4135.01|4134.41|324
1620738250000|2021-05-11 13:04:10|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|100
1620738260000|2021-05-11 13:04:20|4135.51|4134.91|4136.26|4135.66|4136.26|4135.66|4135.26|4134.66|242
1620738270000|2021-05-11 13:04:30|||||||||14
1620738280000|2021-05-11 13:04:40|4136.38|4135.78|4135.76|4135.16|4136.51|4135.91|4135.76|4135.16|194
1620738290000|2021-05-11 13:04:50|4135.26|4134.66|4135.13|4134.53|4135.38|4134.78|4135.01|4134.41|272
1620738300000|2021-05-11 13:05:00|4135.01|4134.41|4134.01|4133.41|4135.01|4134.41|4134.01|4133.41|303
1620738310000|2021-05-11 13:05:10|4134.26|4133.66|4135.01|4134.41|4135.01|4134.41|4134.26|4133.66|174
1620738320000|2021-05-11 13:05:20|4134.76|4134.16|4135.76|4135.16|4135.76|4135.16|4134.76|4134.16|256
1620738330000|2021-05-11 13:05:30|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|291
1620738340000|2021-05-11 13:05:40|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|150
1620738350000|2021-05-11 13:05:50|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|122
1620738360000|2021-05-11 13:06:00|4136.13|4135.53|4136.26|4135.66|4136.51|4135.91|4135.76|4135.16|260
1620738370000|2021-05-11 13:06:10|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|88
1620738380000|2021-05-11 13:06:20|||||||||33
1620738390000|2021-05-11 13:06:30|4135.76|4135.16|4136.26|4135.66|4136.51|4135.91|4135.76|4135.16|195
1620738400000|2021-05-11 13:06:40|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|179
1620738410000|2021-05-11 13:06:50|4135.88|4135.28|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|148
1620738420000|2021-05-11 13:07:00|4136.26|4135.66|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|226
1620738430000|2021-05-11 13:07:10|4136.13|4135.53|4135.76|4135.16|4136.26|4135.66|4135.76|4135.16|81
1620738440000|2021-05-11 13:07:20|4135.51|4134.91|4135.01|4134.41|4135.76|4135.16|4134.76|4134.16|245
1620738450000|2021-05-11 13:07:30|4134.88|4134.28|4134.76|4134.16|4135.01|4134.41|4134.76|4134.16|132
1620738460000|2021-05-11 13:07:40|4135.01|4134.41|4135.13|4134.53|4135.26|4134.66|4134.76|4134.16|271
1620738470000|2021-05-11 13:07:50|4135.01|4134.41|4134.51|4133.91|4135.01|4134.41|4134.13|4133.53|283
1620738480000|2021-05-11 13:08:00|4134.38|4133.78|4133.76|4133.16|4134.38|4133.78|4133.76|4133.16|95
1620738490000|2021-05-11 13:08:10|4134.01|4133.41|4134.01|4133.41|4134.26|4133.66|4133.88|4133.28|183
1620738500000|2021-05-11 13:08:20|4133.88|4133.28|4133.26|4132.66|4133.88|4133.28|4133.26|4132.66|506
1620738510000|2021-05-11 13:08:30|4133.13|4132.53|4133.26|4132.66|4133.26|4132.66|4133.01|4132.41|205
1620738520000|2021-05-11 13:08:40|4133.38|4132.78|4133.51|4132.91|4133.76|4133.16|4133.38|4132.78|242
1620738530000|2021-05-11 13:08:50|4133.63|4133.03|4133.51|4132.91|4133.76|4133.16|4133.51|4132.91|111
1620738540000|2021-05-11 13:09:00|4133.26|4132.66|4133.01|4132.41|4133.26|4132.66|4132.76|4132.16|201
1620738550000|2021-05-11 13:09:10|4132.76|4132.16|4131.76|4131.16|4132.76|4132.16|4131.51|4130.91|855
1620738560000|2021-05-11 13:09:20|4132.01|4131.41|4131.26|4130.66|4132.01|4131.41|4131.26|4130.66|501
1620738570000|2021-05-11 13:09:30|4131.51|4130.91|4131.26|4130.66|4131.51|4130.91|4131.01|4130.41|410
1620738580000|2021-05-11 13:09:40|4131.51|4130.91|4133.26|4132.66|4133.26|4132.66|4131.51|4130.91|585
1620738590000|2021-05-11 13:09:50|4133.01|4132.41|4133.51|4132.91|4133.51|4132.91|4132.76|4132.16|296
1620738600000|2021-05-11 13:10:00|4133.76|4133.16|4133.51|4132.91|4134.01|4133.41|4133.51|4132.91|483
1620738610000|2021-05-11 13:10:10|4133.26|4132.66|4134.01|4133.41|4134.01|4133.41|4133.26|4132.66|325
1620738620000|2021-05-11 13:10:20|4133.88|4133.28|4134.26|4133.66|4134.51|4133.91|4133.88|4133.28|288
1620738630000|2021-05-11 13:10:30|4134.13|4133.53|4133.01|4132.41|4134.51|4133.91|4133.01|4132.41|441
1620738640000|2021-05-11 13:10:40|4132.76|4132.16|4132.76|4132.16|4132.76|4132.16|4132.63|4132.03|142
1620738650000|2021-05-11 13:10:50|4132.88|4132.28|4132.76|4132.16|4133.01|4132.41|4132.76|4132.16|178
1620738660000|2021-05-11 13:11:00|4133.26|4132.66|4133.26|4132.66|4133.51|4132.91|4133.26|4132.66|118
1620738670000|2021-05-11 13:11:10|4133.01|4132.41|4131.51|4130.91|4133.01|4132.41|4131.51|4130.91|400
1620738680000|2021-05-11 13:11:20|4131.63|4131.03|4131.01|4130.41|4131.63|4131.03|4130.76|4130.16|818
1620738690000|2021-05-11 13:11:30|4130.76|4130.16|4131.01|4130.41|4131.26|4130.66|4130.76|4130.16|519
1620738700000|2021-05-11 13:11:40|4130.88|4130.28|4130.51|4129.91|4131.01|4130.41|4130.26|4129.66|306
1620738710000|2021-05-11 13:11:50|4130.63|4130.03|4130.51|4129.91|4130.76|4130.16|4130.51|4129.91|216
1620738720000|2021-05-11 13:12:00|4130.26|4129.66|4130.76|4130.16|4130.76|4130.16|4130.01|4129.41|522
1620738730000|2021-05-11 13:12:10|4130.63|4130.03|4130.76|4130.16|4130.76|4130.16|4130.51|4129.91|149
1620738740000|2021-05-11 13:12:20|4130.88|4130.28|4131.51|4130.91|4131.51|4130.91|4130.76|4130.16|225
1620738750000|2021-05-11 13:12:30|4131.76|4131.16|4131.51|4130.91|4131.76|4131.16|4131.26|4130.66|631
1620738760000|2021-05-11 13:12:40|4132.51|4131.91|4133.51|4132.91|4133.51|4132.91|4132.51|4131.91|966
1620738770000|2021-05-11 13:12:50|4133.26|4132.66|4133.26|4132.66|4133.26|4132.66|4133.01|4132.41|199
1620738780000|2021-05-11 13:13:00|4133.01|4132.41|4133.26|4132.66|4133.26|4132.66|4133.01|4132.41|204
1620738790000|2021-05-11 13:13:10|4133.01|4132.41|4133.01|4132.41|4133.01|4132.41|4132.76|4132.16|244
1620738800000|2021-05-11 13:13:20|4133.13|4132.53|4133.76|4133.16|4133.76|4133.16|4133.13|4132.53|183
1620738810000|2021-05-11 13:13:30|||||||||216
1620738820000|2021-05-11 13:13:40|4133.88|4133.28|4134.01|4133.41|4134.01|4133.41|4133.76|4133.16|370
1620738830000|2021-05-11 13:13:50|4133.76|4133.16|4134.76|4134.16|4134.76|4134.16|4133.76|4133.16|586
1620738840000|2021-05-11 13:14:00|4135.01|4134.41|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|508
1620738850000|2021-05-11 13:14:10|4134.88|4134.28|4134.76|4134.16|4135.01|4134.41|4134.76|4134.16|242
1620738860000|2021-05-11 13:14:20|4135.01|4134.41|4134.26|4133.66|4135.01|4134.41|4134.01|4133.41|552
1620738870000|2021-05-11 13:14:30|4134.01|4133.41|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|178
1620738880000|2021-05-11 13:14:40|4134.13|4133.53|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|139
1620738890000|2021-05-11 13:14:50|4134.13|4133.53|4134.01|4133.41|4134.51|4133.91|4134.01|4133.41|166
1620738900000|2021-05-11 13:15:00|4133.88|4133.28|4134.01|4133.41|4134.01|4133.41|4133.76|4133.16|209
1620738910000|2021-05-11 13:15:10|4134.26|4133.66|4135.26|4134.66|4135.26|4134.66|4134.26|4133.66|523
1620738920000|2021-05-11 13:15:20|4135.51|4134.91|4135.01|4134.41|4135.51|4134.91|4134.76|4134.16|349
1620738930000|2021-05-11 13:15:30|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|354
1620738940000|2021-05-11 13:15:40|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.13|4134.53|129
1620738950000|2021-05-11 13:15:50|4135.51|4134.91|4135.88|4135.28|4136.26|4135.66|4135.26|4134.66|485
1620738960000|2021-05-11 13:16:00|4136.01|4135.41|4135.51|4134.91|4136.01|4135.41|4135.51|4134.91|323
1620738970000|2021-05-11 13:16:10|4135.63|4135.03|4136.51|4135.91|4136.51|4135.91|4135.63|4135.03|479
1620738980000|2021-05-11 13:16:20|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.13|4135.53|272
1620738990000|2021-05-11 13:16:30|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|197
1620739000000|2021-05-11 13:16:40|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.01|4135.41|408
1620739010000|2021-05-11 13:16:50|4136.01|4135.41|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|312
1620739020000|2021-05-11 13:17:00|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|72
1620739030000|2021-05-11 13:17:10|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.88|4135.28|96
1620739040000|2021-05-11 13:17:20|4136.13|4135.53|4135.76|4135.16|4136.26|4135.66|4135.76|4135.16|411
1620739050000|2021-05-11 13:17:30|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|176
1620739060000|2021-05-11 13:17:40|4135.51|4134.91|4135.63|4135.03|4135.63|4135.03|4135.26|4134.66|314
1620739070000|2021-05-11 13:17:50|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|306
1620739080000|2021-05-11 13:18:00|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|129
1620739090000|2021-05-11 13:18:10|||||||||5
1620739100000|2021-05-11 13:18:20|4136.01|4135.41|4136.51|4135.91|4136.51|4135.91|4135.76|4135.16|223
1620739110000|2021-05-11 13:18:30|4136.63|4136.03|4136.76|4136.16|4136.76|4136.16|4136.63|4136.03|165
1620739120000|2021-05-11 13:18:40|4136.51|4135.91|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|169
1620739130000|2021-05-11 13:18:50|4136.26|4135.66|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|140
1620739140000|2021-05-11 13:19:00|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|121
1620739150000|2021-05-11 13:19:10|4136.01|4135.41|4136.51|4135.91|4136.76|4136.16|4136.01|4135.41|190
1620739160000|2021-05-11 13:19:20|4136.63|4136.03|4136.76|4136.16|4136.76|4136.16|4136.63|4136.03|86
1620739170000|2021-05-11 13:19:30|4136.51|4135.91|4135.76|4135.16|4136.76|4136.16|4135.76|4135.16|240
1620739180000|2021-05-11 13:19:40|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|126
1620739190000|2021-05-11 13:19:50|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|402
1620739200000|2021-05-11 13:20:00|4135.88|4135.28|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|182
1620739210000|2021-05-11 13:20:10|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.13|4135.53|118
1620739220000|2021-05-11 13:20:20|4136.38|4135.78|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|445
1620739230000|2021-05-11 13:20:30|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|135
1620739240000|2021-05-11 13:20:40|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|159
1620739250000|2021-05-11 13:20:50|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|397
1620739260000|2021-05-11 13:21:00|4136.88|4136.28|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|302
1620739270000|2021-05-11 13:21:10|4136.88|4136.28|4137.76|4137.16|4137.76|4137.16|4136.76|4136.16|758
1620739280000|2021-05-11 13:21:20|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|418
1620739290000|2021-05-11 13:21:30|4137.63|4137.03|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|298
1620739300000|2021-05-11 13:21:40|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|276
1620739310000|2021-05-11 13:21:50|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|737
1620739320000|2021-05-11 13:22:00|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|410
1620739330000|2021-05-11 13:22:10|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|292
1620739340000|2021-05-11 13:22:20|4137.88|4137.28|4138.26|4137.66|4138.51|4137.91|4137.88|4137.28|489
1620739350000|2021-05-11 13:22:30|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|656
1620739360000|2021-05-11 13:22:40|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|203
1620739370000|2021-05-11 13:22:50|4138.63|4138.03|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|341
1620739380000|2021-05-11 13:23:00|4138.63|4138.03|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|147
1620739390000|2021-05-11 13:23:10|4138.26|4137.66|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|275
1620739400000|2021-05-11 13:23:20|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|125
1620739410000|2021-05-11 13:23:30|4138.51|4137.91|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|339
1620739420000|2021-05-11 13:23:40|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.13|4137.53|270
1620739430000|2021-05-11 13:23:50|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|117
1620739440000|2021-05-11 13:24:00|4137.76|4137.16|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|246
1620739450000|2021-05-11 13:24:10|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|104
1620739460000|2021-05-11 13:24:20|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|136
1620739470000|2021-05-11 13:24:30|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|271
1620739480000|2021-05-11 13:24:40|4137.63|4137.03|4138.01|4137.41|4138.01|4137.41|4137.51|4136.91|438
1620739490000|2021-05-11 13:24:50|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.63|4137.03|328
1620739500000|2021-05-11 13:25:00|4138.01|4137.41|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|396
1620739510000|2021-05-11 13:25:10|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|241
1620739520000|2021-05-11 13:25:20|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|168
1620739530000|2021-05-11 13:25:30|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|181
1620739540000|2021-05-11 13:25:40|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|102
1620739550000|2021-05-11 13:25:50|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|141
1620739560000|2021-05-11 13:26:00|4138.76|4138.16|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|397
1620739570000|2021-05-11 13:26:10|4139.13|4138.53|4139.01|4138.41|4139.51|4138.91|4139.01|4138.41|397
1620739580000|2021-05-11 13:26:20|4139.13|4138.53|4139.26|4138.66|4139.38|4138.78|4139.01|4138.41|280
1620739590000|2021-05-11 13:26:30|4139.01|4138.41|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|445
1620739600000|2021-05-11 13:26:40|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|422
1620739610000|2021-05-11 13:26:50|||||||||124
1620739620000|2021-05-11 13:27:00|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|237
1620739630000|2021-05-11 13:27:10|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|120
1620739640000|2021-05-11 13:27:20|4138.76|4138.16|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|380
1620739650000|2021-05-11 13:27:30|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4137.88|4137.28|376
1620739660000|2021-05-11 13:27:40|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|280
1620739670000|2021-05-11 13:27:50|4137.76|4137.16|4137.88|4137.28|4138.01|4137.41|4137.76|4137.16|242
1620739680000|2021-05-11 13:28:00|4137.76|4137.16|4139.76|4139.16|4140.01|4139.41|4137.76|4137.16|1377
1620739690000|2021-05-11 13:28:10|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|577
1620739700000|2021-05-11 13:28:20|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|228
1620739710000|2021-05-11 13:28:30|4140.01|4139.41|4139.51|4138.91|4140.01|4139.41|4139.51|4138.91|274
1620739720000|2021-05-11 13:28:40|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|190
1620739730000|2021-05-11 13:28:50|4141.01|4140.41|4140.26|4139.66|4141.01|4140.41|4140.26|4139.66|1198
1620739740000|2021-05-11 13:29:00|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|380
1620739750000|2021-05-11 13:29:10|4139.76|4139.16|4140.26|4139.66|4140.51|4139.91|4139.76|4139.16|848
1620739760000|2021-05-11 13:29:20|4140.76|4140.16|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|587
1620739770000|2021-05-11 13:29:30|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.26|4140.66|777
1620739780000|2021-05-11 13:29:40|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4140.26|4139.66|1104
1620739790000|2021-05-11 13:29:50|4141.01|4140.41|4141.01|4140.41|4141.51|4140.91|4140.76|4140.16|1958
1620739800000|2021-05-11 13:30:00|4140.91|4140.51|4136.16|4135.76|4141.03|4140.63|4135.91|4135.51|8306
1620739810000|2021-05-11 13:30:10|4136.66|4136.26|4138.66|4138.26|4138.91|4138.51|4136.41|4136.01|3261
1620739820000|2021-05-11 13:30:20|4138.91|4138.51|4136.66|4136.26|4138.91|4138.51|4136.66|4136.26|2194
1620739830000|2021-05-11 13:30:30|4136.41|4136.01|4135.41|4135.01|4137.16|4136.76|4135.16|4134.76|2303
1620739840000|2021-05-11 13:30:40|4135.16|4134.76|4137.91|4137.51|4137.91|4137.51|4135.16|4134.76|2521
1620739850000|2021-05-11 13:30:50|4138.16|4137.76|4139.41|4139.01|4139.91|4139.51|4137.91|4137.51|2570
1620739860000|2021-05-11 13:31:00|4139.66|4139.26|4141.16|4140.76|4141.16|4140.76|4139.66|4139.26|3250
1620739870000|2021-05-11 13:31:10|4140.91|4140.51|4140.41|4140.01|4142.16|4141.76|4140.41|4140.01|2908
1620739880000|2021-05-11 13:31:20|4140.91|4140.51|4142.41|4142.01|4142.66|4142.26|4140.66|4140.26|4446
1620739890000|2021-05-11 13:31:30|4142.66|4142.26|4143.41|4143.01|4143.41|4143.01|4142.66|4142.26|3105
1620739900000|2021-05-11 13:31:40|4143.91|4143.51|4143.91|4143.51|4144.41|4144.01|4143.41|4143.01|3410
1620739910000|2021-05-11 13:31:50|4143.66|4143.26|4143.28|4142.88|4143.91|4143.51|4143.16|4142.76|2444
1620739920000|2021-05-11 13:32:00|4142.91|4142.51|4142.91|4142.51|4143.41|4143.01|4142.66|4142.26|1908
1620739930000|2021-05-11 13:32:10|4143.16|4142.76|4140.66|4140.26|4143.16|4142.76|4140.66|4140.26|2093
1620739940000|2021-05-11 13:32:20|4141.16|4140.76|4142.41|4142.01|4142.41|4142.01|4140.91|4140.51|2197
1620739950000|2021-05-11 13:32:30|4142.16|4141.76|4140.41|4140.01|4142.66|4142.26|4140.41|4140.01|1954
1620739960000|2021-05-11 13:32:40|4140.91|4140.51|4141.16|4140.76|4142.16|4141.76|4140.91|4140.51|1158
1620739970000|2021-05-11 13:32:50|4140.91|4140.51|4141.16|4140.76|4141.16|4140.76|4140.16|4139.76|981
1620739980000|2021-05-11 13:33:00|4141.03|4140.63|4140.91|4140.51|4141.66|4141.26|4140.66|4140.26|1651
1620739990000|2021-05-11 13:33:10|4140.66|4140.26|4139.91|4139.51|4140.91|4140.51|4139.16|4138.76|2126
1620740000000|2021-05-11 13:33:20|4140.16|4139.76|4138.41|4138.01|4140.66|4140.26|4138.41|4138.01|2068
1620740010000|2021-05-11 13:33:30|4138.66|4138.26|4139.16|4138.76|4140.16|4139.76|4138.66|4138.26|1758
1620740020000|2021-05-11 13:33:40|4139.41|4139.01|4139.91|4139.51|4140.91|4140.51|4139.16|4138.76|1935
1620740030000|2021-05-11 13:33:50|4139.66|4139.26|4138.41|4138.01|4139.66|4139.26|4138.16|4137.76|1433
1620740040000|2021-05-11 13:34:00|4138.16|4137.76|4138.16|4137.76|4138.66|4138.26|4137.66|4137.26|2160
1620740050000|2021-05-11 13:34:10|4138.91|4138.51|4136.91|4136.51|4138.91|4138.51|4136.66|4136.26|2120
1620740060000|2021-05-11 13:34:20|4137.16|4136.76|4137.66|4137.26|4138.66|4138.26|4136.66|4136.26|1771
1620740070000|2021-05-11 13:34:30|4137.41|4137.01|4135.66|4135.26|4137.41|4137.01|4135.41|4135.01|1712
1620740080000|2021-05-11 13:34:40|4135.91|4135.51|4133.41|4133.01|4135.91|4135.51|4133.41|4133.01|3102
1620740090000|2021-05-11 13:34:50|4134.16|4133.76|4132.66|4132.26|4134.66|4134.26|4132.66|4132.26|2305
1620740100000|2021-05-11 13:35:00|4132.91|4132.51|4134.41|4134.01|4136.91|4136.51|4132.91|4132.51|4932
1620740110000|2021-05-11 13:35:10|4134.16|4133.76|4134.16|4133.76|4135.16|4134.76|4133.66|4133.26|2162
1620740120000|2021-05-11 13:35:20|4134.66|4134.26|4134.66|4134.26|4135.16|4134.76|4133.91|4133.51|1457
1620740130000|2021-05-11 13:35:30|4134.91|4134.51|4133.91|4133.51|4135.66|4135.26|4133.41|4133.01|1357
1620740140000|2021-05-11 13:35:40|4133.66|4133.26|4137.66|4137.26|4137.66|4137.26|4133.66|4133.26|3315
1620740150000|2021-05-11 13:35:50|4137.41|4137.01|4138.41|4138.01|4138.91|4138.51|4136.41|4136.01|2815
1620740160000|2021-05-11 13:36:00|4138.66|4138.26|4137.16|4136.76|4139.66|4139.26|4137.16|4136.76|2791
1620740170000|2021-05-11 13:36:10|4136.91|4136.51|4139.66|4139.26|4139.66|4139.26|4136.41|4136.01|2095
1620740180000|2021-05-11 13:36:20|4139.41|4139.01|4138.91|4138.51|4140.41|4140.01|4137.91|4137.51|2566
1620740190000|2021-05-11 13:36:30|4138.66|4138.26|4139.41|4139.01|4140.16|4139.76|4138.41|4138.01|2510
1620740200000|2021-05-11 13:36:40|4139.16|4138.76|4137.91|4137.51|4139.41|4139.01|4137.91|4137.51|1337
1620740210000|2021-05-11 13:36:50|4138.16|4137.76|4137.41|4137.01|4139.16|4138.76|4137.41|4137.01|1458
1620740220000|2021-05-11 13:37:00|4137.16|4136.76|4137.66|4137.26|4138.41|4138.01|4135.91|4135.51|2152
1620740230000|2021-05-11 13:37:10|4137.91|4137.51|4137.66|4137.26|4137.91|4137.51|4136.91|4136.51|1374
1620740240000|2021-05-11 13:37:20|4137.91|4137.51|4135.41|4135.01|4137.91|4137.51|4135.41|4135.01|1357
1620740250000|2021-05-11 13:37:30|4135.66|4135.26|4134.66|4134.26|4136.41|4136.01|4134.41|4134.01|1878
1620740260000|2021-05-11 13:37:40|4134.91|4134.51|4133.66|4133.26|4134.91|4134.51|4133.66|4133.26|1365
1620740270000|2021-05-11 13:37:50|4133.91|4133.51|4134.66|4134.26|4134.66|4134.26|4133.16|4132.76|1552
1620740280000|2021-05-11 13:38:00|4134.41|4134.01|4134.91|4134.51|4135.16|4134.76|4133.91|4133.51|1607
1620740290000|2021-05-11 13:38:10|4135.03|4134.63|4136.91|4136.51|4136.91|4136.51|4134.91|4134.51|2737
1620740300000|2021-05-11 13:38:20|4136.66|4136.26|4137.16|4136.76|4137.66|4137.26|4136.66|4136.26|3046
1620740310000|2021-05-11 13:38:30|4136.91|4136.51|4138.41|4138.01|4138.91|4138.51|4136.91|4136.51|1384
1620740320000|2021-05-11 13:38:40|4138.66|4138.26|4139.41|4139.01|4139.91|4139.51|4138.66|4138.26|1478
1620740330000|2021-05-11 13:38:50|4139.66|4139.26|4140.91|4140.51|4140.91|4140.51|4139.66|4139.26|1477
1620740340000|2021-05-11 13:39:00|4140.41|4140.01|4139.16|4138.76|4140.66|4140.26|4138.66|4138.26|1844
1620740350000|2021-05-11 13:39:10|4139.41|4139.01|4138.91|4138.51|4139.91|4139.51|4138.91|4138.51|1472
1620740360000|2021-05-11 13:39:20|4138.66|4138.26|4138.16|4137.76|4139.16|4138.76|4138.16|4137.76|925
1620740370000|2021-05-11 13:39:30|4138.41|4138.01|4138.16|4137.76|4138.41|4138.01|4136.66|4136.26|1442
1620740380000|2021-05-11 13:39:40|4137.91|4137.51|4137.91|4137.51|4138.66|4138.26|4137.16|4136.76|1283
1620740390000|2021-05-11 13:39:50|4137.66|4137.26|4137.66|4137.26|4137.66|4137.26|4136.41|4136.01|1459
1620740400000|2021-05-11 13:40:00|4137.41|4137.01|4136.16|4135.76|4137.66|4137.26|4135.91|4135.51|2070
1620740410000|2021-05-11 13:40:10|4136.41|4136.01|4138.16|4137.76|4138.16|4137.76|4135.91|4135.51|3183
1620740420000|2021-05-11 13:40:20|4138.41|4138.01|4138.41|4138.01|4139.16|4138.76|4137.91|4137.51|1367
1620740430000|2021-05-11 13:40:30|4138.66|4138.26|4138.91|4138.51|4139.41|4139.01|4138.41|4138.01|1486
1620740440000|2021-05-11 13:40:40|4139.16|4138.76|4137.91|4137.51|4139.16|4138.76|4137.66|4137.26|1243
1620740450000|2021-05-11 13:40:50|4137.66|4137.26|4139.16|4138.76|4139.16|4138.76|4137.41|4137.01|1009
1620740460000|2021-05-11 13:41:00|4138.91|4138.51|4138.16|4137.76|4139.66|4139.26|4137.91|4137.51|1229
1620740470000|2021-05-11 13:41:10|4137.91|4137.51|4138.16|4137.76|4138.16|4137.76|4137.16|4136.76|858
1620740480000|2021-05-11 13:41:20|4137.91|4137.51|4137.16|4136.76|4137.91|4137.51|4137.16|4136.76|826
1620740490000|2021-05-11 13:41:30|4137.41|4137.01|4137.91|4137.51|4137.91|4137.51|4137.16|4136.76|463
1620740500000|2021-05-11 13:41:40|4138.16|4137.76|4137.91|4137.51|4138.66|4138.26|4137.91|4137.51|707
1620740510000|2021-05-11 13:41:50|4138.41|4138.01|4137.91|4137.51|4138.41|4138.01|4137.66|4137.26|638
1620740520000|2021-05-11 13:42:00|4138.16|4137.76|4138.91|4138.51|4139.41|4139.01|4137.66|4137.26|2487
1620740530000|2021-05-11 13:42:10|4139.41|4139.01|4139.41|4139.01|4140.41|4140.01|4139.28|4138.88|1944
1620740540000|2021-05-11 13:42:20|4139.66|4139.26|4141.41|4141.01|4141.66|4141.26|4139.66|4139.26|2066
1620740550000|2021-05-11 13:42:30|4141.66|4141.26|4142.41|4142.01|4142.41|4142.01|4141.66|4141.26|1353
1620740560000|2021-05-11 13:42:40|4142.16|4141.76|4142.91|4142.51|4142.91|4142.51|4141.66|4141.26|1538
1620740570000|2021-05-11 13:42:50|4143.16|4142.76|4142.66|4142.26|4143.16|4142.76|4142.41|4142.01|1549
1620740580000|2021-05-11 13:43:00|4142.41|4142.01|4144.16|4143.76|4144.16|4143.76|4142.41|4142.01|1856
1620740590000|2021-05-11 13:43:10|4144.41|4144.01|4144.41|4144.01|4144.66|4144.26|4143.91|4143.51|1406
1620740600000|2021-05-11 13:43:20|4144.16|4143.76|4145.66|4145.26|4145.91|4145.51|4144.16|4143.76|2600
1620740610000|2021-05-11 13:43:30|4146.16|4145.76|4146.66|4146.26|4146.66|4146.26|4145.91|4145.51|1406
1620740620000|2021-05-11 13:43:40|4146.91|4146.51|4146.66|4146.26|4147.66|4147.26|4146.66|4146.26|1653
1620740630000|2021-05-11 13:43:50|4146.91|4146.51|4148.16|4147.76|4148.41|4148.01|4146.91|4146.51|3052
1620740640000|2021-05-11 13:44:00|4147.66|4147.26|4147.16|4146.76|4147.91|4147.51|4146.91|4146.51|1950
1620740650000|2021-05-11 13:44:10|4146.91|4146.51|4147.41|4147.01|4147.41|4147.01|4146.66|4146.26|915
1620740660000|2021-05-11 13:44:20|4147.16|4146.76|4146.91|4146.51|4147.91|4147.51|4146.66|4146.26|1219
1620740670000|2021-05-11 13:44:30|4147.16|4146.76|4147.16|4146.76|4147.66|4147.26|4147.16|4146.76|926
1620740680000|2021-05-11 13:44:40|4147.41|4147.01|4148.16|4147.76|4148.16|4147.76|4147.41|4147.01|718
1620740690000|2021-05-11 13:44:50|4148.41|4148.01|4148.53|4148.13|4148.91|4148.51|4148.16|4147.76|1837
1620740700000|2021-05-11 13:45:00|4148.16|4147.76|4147.16|4146.76|4148.16|4147.76|4147.16|4146.76|2134
1620740710000|2021-05-11 13:45:10|4146.91|4146.51|4147.91|4147.51|4147.91|4147.51|4146.91|4146.51|1360
1620740720000|2021-05-11 13:45:20|4148.16|4147.76|4146.66|4146.26|4148.66|4148.26|4146.66|4146.26|1652
1620740730000|2021-05-11 13:45:30|4146.41|4146.01|4145.16|4144.76|4146.66|4146.26|4145.16|4144.76|1525
1620740740000|2021-05-11 13:45:40|4145.41|4145.01|4145.66|4145.26|4145.91|4145.51|4144.91|4144.51|1424
1620740750000|2021-05-11 13:45:50|4145.41|4145.01|4144.91|4144.51|4145.66|4145.26|4144.91|4144.51|1116
1620740760000|2021-05-11 13:46:00|4144.66|4144.26|4143.91|4143.51|4144.66|4144.26|4143.41|4143.01|1449
1620740770000|2021-05-11 13:46:10|4144.16|4143.76|4143.91|4143.51|4145.16|4144.76|4143.66|4143.26|1274
1620740780000|2021-05-11 13:46:20|4143.78|4143.38|4143.66|4143.26|4144.66|4144.26|4143.41|4143.01|683
1620740790000|2021-05-11 13:46:30|4143.91|4143.51|4143.78|4143.38|4143.91|4143.51|4143.41|4143.01|808
1620740800000|2021-05-11 13:46:40|4143.66|4143.26|4143.66|4143.26|4144.16|4143.76|4143.66|4143.26|638
1620740810000|2021-05-11 13:46:50|4143.91|4143.51|4144.41|4144.01|4144.66|4144.26|4143.66|4143.26|852
1620740820000|2021-05-11 13:47:00|4144.16|4143.76|4144.66|4144.26|4145.41|4145.01|4144.16|4143.76|700
1620740830000|2021-05-11 13:47:10|4144.41|4144.01|4144.66|4144.26|4144.66|4144.26|4144.16|4143.76|700
1620740840000|2021-05-11 13:47:20|4144.41|4144.01|4144.41|4144.01|4144.66|4144.26|4144.16|4143.76|579
1620740850000|2021-05-11 13:47:30|4144.66|4144.26|4143.91|4143.51|4145.16|4144.76|4143.91|4143.51|632
1620740860000|2021-05-11 13:47:40|4143.66|4143.26|4143.41|4143.01|4143.91|4143.51|4143.41|4143.01|957
1620740870000|2021-05-11 13:47:50|4143.66|4143.26|4143.16|4142.76|4143.91|4143.51|4143.16|4142.76|648
1620740880000|2021-05-11 13:48:00|4143.41|4143.01|4144.16|4143.76|4144.16|4143.76|4143.41|4143.01|1041
1620740890000|2021-05-11 13:48:10|4143.91|4143.51|4143.53|4143.13|4143.91|4143.51|4143.16|4142.76|644
1620740900000|2021-05-11 13:48:20|4143.41|4143.01|4143.16|4142.76|4143.91|4143.51|4143.16|4142.76|708
1620740910000|2021-05-11 13:48:30|4143.41|4143.01|4143.41|4143.01|4143.91|4143.51|4143.16|4142.76|432
1620740920000|2021-05-11 13:48:40|4143.66|4143.26|4144.91|4144.51|4144.91|4144.51|4143.41|4143.01|989
1620740930000|2021-05-11 13:48:50|4145.16|4144.76|4143.91|4143.51|4145.16|4144.76|4143.91|4143.51|614
1620740940000|2021-05-11 13:49:00|4144.16|4143.76|4144.16|4143.76|4144.66|4144.26|4143.66|4143.26|1056
1620740950000|2021-05-11 13:49:10|4144.03|4143.63|4144.16|4143.76|4144.66|4144.26|4143.91|4143.51|634
1620740960000|2021-05-11 13:49:20|4144.28|4143.88|4143.66|4143.26|4144.53|4144.13|4143.66|4143.26|530
1620740970000|2021-05-11 13:49:30|4143.91|4143.51|4142.66|4142.26|4144.16|4143.76|4142.66|4142.26|911
1620740980000|2021-05-11 13:49:40|4142.41|4142.01|4142.66|4142.26|4143.16|4142.76|4141.66|4141.26|1298
1620740990000|2021-05-11 13:49:50|4142.41|4142.01|4141.41|4141.01|4142.41|4142.01|4141.16|4140.76|1226
1620741000000|2021-05-11 13:50:00|4141.66|4141.26|4143.16|4142.76|4143.41|4143.01|4141.41|4141.01|1643
1620741010000|2021-05-11 13:50:10|4142.91|4142.51|4143.41|4143.01|4144.16|4143.76|4142.66|4142.26|1048
1620741020000|2021-05-11 13:50:20|4143.16|4142.76|4145.66|4145.26|4145.91|4145.51|4142.91|4142.51|4932
1620741030000|2021-05-11 13:50:30|4145.53|4145.13|4145.66|4145.26|4145.91|4145.51|4145.16|4144.76|1254
1620741040000|2021-05-11 13:50:40|4145.41|4145.01|4144.91|4144.51|4146.16|4145.76|4144.91|4144.51|738
1620741050000|2021-05-11 13:50:50|4144.66|4144.26|4145.41|4145.01|4145.91|4145.51|4144.66|4144.26|809
1620741060000|2021-05-11 13:51:00|4145.16|4144.76|4143.91|4143.51|4145.16|4144.76|4143.66|4143.26|866
1620741070000|2021-05-11 13:51:10|4144.16|4143.76|4144.41|4144.01|4144.91|4144.51|4143.91|4143.51|751
1620741080000|2021-05-11 13:51:20|4144.66|4144.26|4144.66|4144.26|4144.66|4144.26|4143.91|4143.51|730
1620741090000|2021-05-11 13:51:30|4144.91|4144.51|4146.91|4146.51|4146.91|4146.51|4144.91|4144.51|1109
1620741100000|2021-05-11 13:51:40|4147.16|4146.76|4148.16|4147.76|4148.41|4148.01|4147.16|4146.76|2104
1620741110000|2021-05-11 13:51:50|4148.41|4148.01|4146.91|4146.51|4148.41|4148.01|4146.91|4146.51|1271
1620741120000|2021-05-11 13:52:00|4146.66|4146.26|4146.41|4146.01|4146.66|4146.26|4145.16|4144.76|1432
1620741130000|2021-05-11 13:52:10|4146.66|4146.26|4146.66|4146.26|4147.16|4146.76|4146.41|4146.01|1052
1620741140000|2021-05-11 13:52:20|4146.41|4146.01|4147.41|4147.01|4147.41|4147.01|4146.16|4145.76|1957
1620741150000|2021-05-11 13:52:30|4147.16|4146.76|4145.91|4145.51|4147.41|4147.01|4145.78|4145.38|1482
1620741160000|2021-05-11 13:52:40|4145.66|4145.26|4146.41|4146.01|4147.16|4146.76|4145.41|4145.01|1688
1620741170000|2021-05-11 13:52:50|4146.66|4146.26|4147.53|4147.13|4147.91|4147.51|4146.66|4146.26|1626
1620741180000|2021-05-11 13:53:00|4148.16|4147.76|4147.66|4147.26|4148.16|4147.76|4147.66|4147.26|1397
1620741190000|2021-05-11 13:53:10|4147.91|4147.51|4148.16|4147.76|4148.66|4148.26|4147.66|4147.26|1652
1620741200000|2021-05-11 13:53:20|4147.91|4147.51|4148.41|4148.01|4148.41|4148.01|4147.41|4147.01|1424
1620741210000|2021-05-11 13:53:30|4148.16|4147.76|4148.41|4148.01|4148.66|4148.26|4147.91|4147.51|836
1620741220000|2021-05-11 13:53:40|4148.66|4148.26|4148.41|4148.01|4148.66|4148.26|4148.16|4147.76|668
1620741230000|2021-05-11 13:53:50|4148.66|4148.26|4148.91|4148.51|4148.91|4148.51|4148.41|4148.01|798
1620741240000|2021-05-11 13:54:00|4148.66|4148.26|4148.91|4148.51|4149.16|4148.76|4148.66|4148.26|914
1620741250000|2021-05-11 13:54:10|4148.66|4148.26|4148.41|4148.01|4148.66|4148.26|4147.66|4147.26|1202
1620741260000|2021-05-11 13:54:20|4148.16|4147.76|4148.91|4148.51|4148.91|4148.51|4148.16|4147.76|635
1620741270000|2021-05-11 13:54:30|4149.16|4148.76|4149.16|4148.76|4149.41|4149.01|4148.91|4148.51|1098
1620741280000|2021-05-11 13:54:40|4149.41|4149.01|4149.16|4148.76|4149.41|4149.01|4148.41|4148.01|1439
1620741290000|2021-05-11 13:54:50|4149.41|4149.01|4149.16|4148.76|4149.66|4149.26|4148.91|4148.51|1481
1620741300000|2021-05-11 13:55:00|4149.41|4149.01|4149.16|4148.76|4149.41|4149.01|4148.66|4148.26|1221
1620741310000|2021-05-11 13:55:10|4148.91|4148.51|4148.16|4147.76|4148.91|4148.51|4147.91|4147.51|1032
1620741320000|2021-05-11 13:55:20|4148.41|4148.01|4148.16|4147.76|4148.66|4148.26|4148.16|4147.76|780
1620741330000|2021-05-11 13:55:30|4148.03|4147.63|4147.66|4147.26|4148.28|4147.88|4147.66|4147.26|993
1620741340000|2021-05-11 13:55:40|4147.91|4147.51|4148.16|4147.76|4148.41|4148.01|4147.91|4147.51|469
1620741350000|2021-05-11 13:55:50|4148.41|4148.01|4147.91|4147.51|4148.41|4148.01|4147.41|4147.01|746
1620741360000|2021-05-11 13:56:00|4147.66|4147.26|4148.91|4148.51|4149.16|4148.76|4147.66|4147.26|971
1620741370000|2021-05-11 13:56:10|4149.16|4148.76|4149.41|4149.01|4149.41|4149.01|4148.91|4148.51|479
1620741380000|2021-05-11 13:56:20|4149.16|4148.76|4149.66|4149.26|4149.66|4149.26|4149.16|4148.76|906
1620741390000|2021-05-11 13:56:30|4149.41|4149.01|4150.91|4150.51|4151.16|4150.76|4149.41|4149.01|3314
1620741400000|2021-05-11 13:56:40|4151.16|4150.76|4150.91|4150.51|4151.41|4151.01|4150.66|4150.26|2147
1620741410000|2021-05-11 13:56:50|4151.16|4150.76|4151.41|4151.01|4151.41|4151.01|4151.16|4150.76|3785
1620741420000|2021-05-11 13:57:00|4151.16|4150.76|4152.41|4152.01|4152.66|4152.26|4151.16|4150.76|2162
1620741430000|2021-05-11 13:57:10|4152.66|4152.26|4153.16|4152.76|4153.66|4153.26|4152.41|4152.01|1713
1620741440000|2021-05-11 13:57:20|4153.41|4153.01|4153.66|4153.26|4153.66|4153.26|4153.16|4152.76|1419
1620741450000|2021-05-11 13:57:30|4153.91|4153.51|4153.41|4153.01|4153.91|4153.51|4153.16|4152.76|1372
1620741460000|2021-05-11 13:57:40|4153.28|4152.88|4153.41|4153.01|4153.41|4153.01|4152.16|4151.76|1753
1620741470000|2021-05-11 13:57:50|4153.53|4153.13|4153.91|4153.51|4153.91|4153.51|4153.41|4153.01|725
1620741480000|2021-05-11 13:58:00|4153.66|4153.26|4153.66|4153.26|4154.16|4153.76|4153.66|4153.26|1549
1620741490000|2021-05-11 13:58:10|4153.41|4153.01|4153.41|4153.01|4154.16|4153.76|4153.41|4153.01|1020
1620741500000|2021-05-11 13:58:20|4153.16|4152.76|4153.66|4153.26|4154.16|4153.76|4153.16|4152.76|969
1620741510000|2021-05-11 13:58:30|4153.91|4153.51|4154.41|4154.01|4154.66|4154.26|4153.91|4153.51|1004
1620741520000|2021-05-11 13:58:40|4154.66|4154.26|4154.91|4154.51|4154.91|4154.51|4154.41|4154.01|550
1620741530000|2021-05-11 13:58:50|4155.03|4154.63|4156.41|4156.01|4156.41|4156.01|4155.03|4154.63|2295
1620741540000|2021-05-11 13:59:00|4156.16|4155.76|4156.41|4156.01|4156.41|4156.01|4156.16|4155.76|3904
1620741550000|2021-05-11 13:59:10|4156.16|4155.76|4156.41|4156.01|4156.41|4156.01|4156.16|4155.76|1893
1620741560000|2021-05-11 13:59:20|4156.16|4155.76|4157.41|4157.01|4157.41|4157.01|4156.16|4155.76|2562
1620741570000|2021-05-11 13:59:30|4157.16|4156.76|4157.66|4157.26|4157.66|4157.26|4157.16|4156.76|1361
1620741580000|2021-05-11 13:59:40|4157.91|4157.51|4157.66|4157.26|4157.91|4157.51|4157.41|4157.01|1779
1620741590000|2021-05-11 13:59:50|4157.91|4157.51|4158.91|4158.51|4158.91|4158.51|4157.66|4157.26|2454
1620741600000|2021-05-11 14:00:00|4159.16|4158.76|4158.91|4158.51|4159.16|4158.76|4157.91|4157.51|1937
1620741610000|2021-05-11 14:00:10|4158.41|4158.01|4158.66|4158.26|4158.91|4158.51|4158.16|4157.76|2454
1620741620000|2021-05-11 14:00:20|4158.91|4158.51|4159.41|4159.01|4160.91|4160.51|4158.91|4158.51|2782
1620741630000|2021-05-11 14:00:30|4159.16|4158.76|4159.66|4159.26|4159.91|4159.51|4158.91|4158.51|1490
1620741640000|2021-05-11 14:00:40|4159.41|4159.01|4159.41|4159.01|4160.41|4160.01|4159.41|4159.01|1382
1620741650000|2021-05-11 14:00:50|4159.16|4158.76|4158.16|4157.76|4159.41|4159.01|4157.66|4157.26|1500
1620741660000|2021-05-11 14:01:00|4157.91|4157.51|4157.66|4157.26|4158.66|4158.26|4157.41|4157.01|1655
1620741670000|2021-05-11 14:01:10|4157.91|4157.51|4158.03|4157.63|4158.16|4157.76|4156.91|4156.51|1633
1620741680000|2021-05-11 14:01:20|4157.91|4157.51|4157.16|4156.76|4158.91|4158.51|4157.16|4156.76|1833
1620741690000|2021-05-11 14:01:30|4156.91|4156.51|4157.41|4157.01|4157.41|4157.01|4156.16|4155.76|1764
1620741700000|2021-05-11 14:01:40|4156.91|4156.51|4156.66|4156.26|4157.66|4157.26|4156.16|4155.76|2153
1620741710000|2021-05-11 14:01:50|4156.41|4156.01|4157.41|4157.01|4157.66|4157.26|4156.41|4156.01|855
1620741720000|2021-05-11 14:02:00|4156.66|4156.26|4158.16|4157.76|4158.16|4157.76|4156.53|4156.13|1837
1620741730000|2021-05-11 14:02:10|4157.91|4157.51|4157.91|4157.51|4159.16|4158.76|4157.91|4157.51|1293
1620741740000|2021-05-11 14:02:20|4157.66|4157.26|4156.66|4156.26|4158.16|4157.76|4156.66|4156.26|1055
1620741750000|2021-05-11 14:02:30|4156.91|4156.51|4156.91|4156.51|4158.16|4157.76|4156.91|4156.51|1291
1620741760000|2021-05-11 14:02:40|4157.16|4156.76|4157.66|4157.26|4158.66|4158.26|4156.91|4156.51|931
1620741770000|2021-05-11 14:02:50|4157.41|4157.01|4157.16|4156.76|4157.66|4157.26|4156.91|4156.51|995
1620741780000|2021-05-11 14:03:00|4157.41|4157.01|4159.41|4159.01|4159.41|4159.01|4157.41|4157.01|1126
1620741790000|2021-05-11 14:03:10|4159.16|4158.76|4160.41|4160.01|4160.66|4160.26|4159.16|4158.76|1330
1620741800000|2021-05-11 14:03:20|4160.53|4160.13|4162.41|4162.01|4162.41|4162.01|4160.41|4160.01|2028
1620741810000|2021-05-11 14:03:30|4162.66|4162.26|4161.41|4161.01|4162.66|4162.26|4161.41|4161.01|1522
1620741820000|2021-05-11 14:03:40|4161.16|4160.76|4160.03|4159.63|4161.16|4160.76|4159.66|4159.26|1397
1620741830000|2021-05-11 14:03:50|4159.91|4159.51|4159.03|4158.63|4160.16|4159.76|4157.91|4157.51|1823
1620741840000|2021-05-11 14:04:00|4158.41|4158.01|4160.16|4159.76|4160.16|4159.76|4157.91|4157.51|1318
1620741850000|2021-05-11 14:04:10|4160.66|4160.26|4160.16|4159.76|4161.16|4160.76|4159.91|4159.51|1014
1620741860000|2021-05-11 14:04:20|4160.41|4160.01|4160.91|4160.51|4161.16|4160.76|4160.28|4159.88|910
1620741870000|2021-05-11 14:04:30|4160.66|4160.26|4160.16|4159.76|4161.66|4161.26|4160.16|4159.76|1065
1620741880000|2021-05-11 14:04:40|4160.41|4160.01|4160.41|4160.01|4161.28|4160.88|4160.41|4160.01|949
1620741890000|2021-05-11 14:04:50|4160.91|4160.51|4159.16|4158.76|4160.91|4160.51|4158.91|4158.51|1030
1620741900000|2021-05-11 14:05:00|4158.66|4158.26|4159.66|4159.26|4160.41|4160.01|4158.66|4158.26|1454
1620741910000|2021-05-11 14:05:10|4159.16|4158.76|4159.66|4159.26|4160.41|4160.01|4158.91|4158.51|1308
1620741920000|2021-05-11 14:05:20|4159.41|4159.01|4158.66|4158.26|4160.41|4160.01|4158.66|4158.26|1246
1620741930000|2021-05-11 14:05:30|4158.91|4158.51|4158.16|4157.76|4158.91|4158.51|4157.91|4157.51|1119
1620741940000|2021-05-11 14:05:40|4157.91|4157.51|4157.16|4156.76|4158.16|4157.76|4156.91|4156.51|1512
1620741950000|2021-05-11 14:05:50|4156.66|4156.26|4156.66|4156.26|4156.91|4156.51|4156.16|4155.76|1517
1620741960000|2021-05-11 14:06:00|4156.91|4156.51|4156.78|4156.38|4157.66|4157.26|4156.41|4156.01|1754
1620741970000|2021-05-11 14:06:10|4156.91|4156.51|4157.66|4157.26|4157.66|4157.26|4156.41|4156.01|1138
1620741980000|2021-05-11 14:06:20|4157.53|4157.13|4156.91|4156.51|4157.66|4157.26|4156.78|4156.38|848
1620741990000|2021-05-11 14:06:30|4156.66|4156.26|4156.41|4156.01|4156.66|4156.26|4155.66|4155.26|1585
1620742000000|2021-05-11 14:06:40|4156.66|4156.26|4156.41|4156.01|4157.16|4156.76|4155.91|4155.51|1134
1620742010000|2021-05-11 14:06:50|4156.66|4156.26|4156.16|4155.76|4157.03|4156.63|4156.16|4155.76|925
1620742020000|2021-05-11 14:07:00|4155.66|4155.26|4156.41|4156.01|4156.41|4156.01|4155.41|4155.01|979
1620742030000|2021-05-11 14:07:10|4156.16|4155.76|4156.66|4156.26|4156.91|4156.51|4156.16|4155.76|638
1620742040000|2021-05-11 14:07:20|4156.41|4156.01|4155.91|4155.51|4156.66|4156.26|4155.66|4155.26|855
1620742050000|2021-05-11 14:07:30|4156.16|4155.76|4156.41|4156.01|4156.66|4156.26|4156.16|4155.76|885
1620742060000|2021-05-11 14:07:40|4156.16|4155.76|4156.41|4156.01|4157.16|4156.76|4156.16|4155.76|1183
1620742070000|2021-05-11 14:07:50|4156.66|4156.26|4155.91|4155.51|4156.66|4156.26|4155.66|4155.26|519
1620742080000|2021-05-11 14:08:00|4155.66|4155.26|4155.91|4155.51|4156.16|4155.76|4155.16|4154.76|1162
1620742090000|2021-05-11 14:08:10|4156.16|4155.76|4154.41|4154.01|4156.16|4155.76|4154.41|4154.01|1193
1620742100000|2021-05-11 14:08:20|4154.66|4154.26|4154.16|4153.76|4154.66|4154.26|4154.16|4153.76|819
1620742110000|2021-05-11 14:08:30|4154.03|4153.63|4154.41|4154.01|4154.66|4154.26|4153.91|4153.51|1266
1620742120000|2021-05-11 14:08:40|4154.16|4153.76|4153.16|4152.76|4154.66|4154.26|4153.16|4152.76|1293
1620742130000|2021-05-11 14:08:50|4152.66|4152.26|4152.41|4152.01|4153.16|4152.76|4152.41|4152.01|1366
1620742140000|2021-05-11 14:09:00|4152.66|4152.26|4152.16|4151.76|4153.66|4153.26|4152.16|4151.76|1393
1620742150000|2021-05-11 14:09:10|4151.91|4151.51|4152.41|4152.01|4152.41|4152.01|4151.66|4151.26|875
1620742160000|2021-05-11 14:09:20|4152.16|4151.76|4151.66|4151.26|4152.41|4152.01|4151.16|4150.76|2050
1620742170000|2021-05-11 14:09:30|4151.41|4151.01|4151.41|4151.01|4151.91|4151.51|4150.91|4150.51|1162
1620742180000|2021-05-11 14:09:40|4151.16|4150.76|4151.41|4151.01|4151.66|4151.26|4150.91|4150.51|891
1620742190000|2021-05-11 14:09:50|4151.16|4150.76|4150.91|4150.51|4151.41|4151.01|4150.66|4150.26|1110
1620742200000|2021-05-11 14:10:00|4150.77|4150.37|4151.52|4151.12|4152.02|4151.62|4150.77|4150.37|1748
1620742210000|2021-05-11 14:10:10|4151.27|4150.87|4152.27|4151.87|4152.27|4151.87|4150.52|4150.12|1532
1620742220000|2021-05-11 14:10:20|4152.02|4151.62|4152.27|4151.87|4152.52|4152.12|4152.02|4151.62|835
1620742230000|2021-05-11 14:10:30|4152.02|4151.62|4152.52|4152.12|4152.77|4152.37|4152.02|4151.62|731
1620742240000|2021-05-11 14:10:40|4152.77|4152.37|4150.02|4149.62|4152.77|4152.37|4150.02|4149.62|1595
1620742250000|2021-05-11 14:10:50|4150.27|4149.87|4149.77|4149.37|4150.27|4149.87|4149.52|4149.12|984
1620742260000|2021-05-11 14:11:00|4150.02|4149.62|4150.27|4149.87|4151.27|4150.87|4150.02|4149.62|1105
1620742270000|2021-05-11 14:11:10|4150.52|4150.12|4150.52|4150.12|4151.02|4150.62|4150.27|4149.87|821
1620742280000|2021-05-11 14:11:20|4150.39|4149.99|4149.27|4148.87|4150.52|4150.12|4149.02|4148.62|1334
1620742290000|2021-05-11 14:11:30|4149.02|4148.62|4148.77|4148.37|4149.52|4149.12|4148.52|4148.12|984
1620742300000|2021-05-11 14:11:40|4149.02|4148.62|4148.77|4148.37|4149.27|4148.87|4148.52|4148.12|528
1620742310000|2021-05-11 14:11:50|4149.02|4148.62|4148.77|4148.37|4149.27|4148.87|4148.27|4147.87|1265
1620742320000|2021-05-11 14:12:00|4149.27|4148.87|4148.77|4148.37|4149.52|4149.12|4148.52|4148.12|1089
1620742330000|2021-05-11 14:12:10|4148.52|4148.12|4148.52|4148.12|4149.27|4148.87|4148.52|4148.12|1068
1620742340000|2021-05-11 14:12:20|4148.77|4148.37|4149.27|4148.87|4149.27|4148.87|4148.27|4147.87|2055
1620742350000|2021-05-11 14:12:30|4149.02|4148.62|4149.77|4149.37|4150.02|4149.62|4148.77|4148.37|629
1620742360000|2021-05-11 14:12:40|4149.52|4149.12|4150.27|4149.87|4150.27|4149.87|4149.27|4148.87|1664
1620742370000|2021-05-11 14:12:50|4150.52|4150.12|4150.02|4149.62|4150.52|4150.12|4150.02|4149.62|813
1620742380000|2021-05-11 14:13:00|4150.14|4149.74|4150.02|4149.62|4150.27|4149.87|4149.77|4149.37|800
1620742390000|2021-05-11 14:13:10|4150.27|4149.87|4149.02|4148.62|4150.27|4149.87|4148.77|4148.37|621
1620742400000|2021-05-11 14:13:20|4148.77|4148.37|4149.02|4148.62|4149.77|4149.37|4148.52|4148.12|877
1620742410000|2021-05-11 14:13:30|4148.77|4148.37|4148.02|4147.62|4149.02|4148.62|4147.77|4147.37|937
1620742420000|2021-05-11 14:13:40|4147.77|4147.37|4147.27|4146.87|4148.02|4147.62|4146.77|4146.37|1746
1620742430000|2021-05-11 14:13:50|4147.02|4146.62|4147.02|4146.62|4147.02|4146.62|4146.52|4146.12|945
1620742440000|2021-05-11 14:14:00|4146.52|4146.12|4147.77|4147.37|4148.02|4147.62|4145.52|4145.12|2385
1620742450000|2021-05-11 14:14:10|4148.02|4147.62|4148.02|4147.62|4148.02|4147.62|4147.52|4147.12|930
1620742460000|2021-05-11 14:14:20|4147.77|4147.37|4147.77|4147.37|4147.89|4147.49|4147.52|4147.12|462
1620742470000|2021-05-11 14:14:30|4148.02|4147.62|4148.77|4148.37|4149.02|4148.62|4147.77|4147.37|874
1620742480000|2021-05-11 14:14:40|4148.89|4148.49|4148.52|4148.12|4149.02|4148.62|4148.27|4147.87|1193
1620742490000|2021-05-11 14:14:50|4148.39|4147.99|4147.52|4147.12|4148.77|4148.37|4147.27|4146.87|799
1620742500000|2021-05-11 14:15:00|4147.27|4146.87|4147.52|4147.12|4148.02|4147.62|4146.02|4145.62|2214
1620742510000|2021-05-11 14:15:10|4147.27|4146.87|4146.27|4145.87|4147.52|4147.12|4146.27|4145.87|948
1620742520000|2021-05-11 14:15:20|4146.52|4146.12|4147.02|4146.62|4148.27|4147.87|4146.52|4146.12|1144
1620742530000|2021-05-11 14:15:30|4146.77|4146.37|4145.52|4145.12|4146.77|4146.37|4145.39|4144.99|1127
1620742540000|2021-05-11 14:15:40|4145.27|4144.87|4145.02|4144.62|4146.52|4146.12|4145.02|4144.62|2523
1620742550000|2021-05-11 14:15:50|4145.27|4144.87|4144.27|4143.87|4145.27|4144.87|4144.02|4143.62|1620
1620742560000|2021-05-11 14:16:00|4144.02|4143.62|4144.27|4143.87|4144.77|4144.37|4143.02|4142.62|2086
1620742570000|2021-05-11 14:16:10|4144.52|4144.12|4143.02|4142.62|4144.52|4144.12|4143.02|4142.62|691
1620742580000|2021-05-11 14:16:20|4143.14|4142.74|4141.52|4141.12|4143.27|4142.87|4141.52|4141.12|1522
1620742590000|2021-05-11 14:16:30|4141.77|4141.37|4140.52|4140.12|4142.02|4141.62|4140.52|4140.12|1221
1620742600000|2021-05-11 14:16:40|4140.77|4140.37|4139.77|4139.37|4141.02|4140.62|4139.52|4139.12|1399
1620742610000|2021-05-11 14:16:50|4139.52|4139.12|4141.27|4140.87|4142.02|4141.62|4139.52|4139.12|6459
1620742620000|2021-05-11 14:17:00|4141.02|4140.62|4140.27|4139.87|4141.02|4140.62|4140.02|4139.62|1823
1620742630000|2021-05-11 14:17:10|4140.52|4140.12|4141.27|4140.87|4141.52|4141.12|4139.77|4139.37|1590
1620742640000|2021-05-11 14:17:20|4141.39|4140.99|4141.27|4140.87|4142.02|4141.62|4141.27|4140.87|896
1620742650000|2021-05-11 14:17:30|4141.39|4140.99|4140.77|4140.37|4141.77|4141.37|4140.27|4139.87|851
1620742660000|2021-05-11 14:17:40|4141.02|4140.62|4140.64|4140.24|4141.02|4140.62|4140.52|4140.12|1052
1620742670000|2021-05-11 14:17:50|4140.52|4140.12|4141.77|4141.37|4141.77|4141.37|4140.52|4140.12|788
1620742680000|2021-05-11 14:18:00|4141.52|4141.12|4142.02|4141.62|4142.27|4141.87|4141.02|4140.62|1165
1620742690000|2021-05-11 14:18:10|4142.14|4141.74|4141.27|4140.87|4142.27|4141.87|4141.27|4140.87|739
1620742700000|2021-05-11 14:18:20|4141.02|4140.62|4141.77|4141.37|4142.02|4141.62|4141.02|4140.62|676
1620742710000|2021-05-11 14:18:30|4142.14|4141.74|4142.27|4141.87|4142.27|4141.87|4142.02|4141.62|1272
1620742720000|2021-05-11 14:18:40|4142.52|4142.12|4142.27|4141.87|4142.77|4142.37|4141.77|4141.37|1894
1620742730000|2021-05-11 14:18:50|4142.77|4142.37|4144.27|4143.87|4144.52|4144.12|4142.77|4142.37|1900
1620742740000|2021-05-11 14:19:00|4144.02|4143.62|4143.52|4143.12|4144.02|4143.62|4143.27|4142.87|1121
1620742750000|2021-05-11 14:19:10|4143.27|4142.87|4144.27|4143.87|4144.27|4143.87|4143.27|4142.87|745
1620742760000|2021-05-11 14:19:20|4144.52|4144.12|4146.27|4145.87|4146.27|4145.87|4144.27|4143.87|1567
1620742770000|2021-05-11 14:19:30|4146.52|4146.12|4145.27|4144.87|4147.14|4146.74|4145.27|4144.87|2405
1620742780000|2021-05-11 14:19:40|4145.02|4144.62|4145.02|4144.62|4145.77|4145.37|4145.02|4144.62|1112
1620742790000|2021-05-11 14:19:50|4144.77|4144.37|4145.02|4144.62|4145.02|4144.62|4144.27|4143.87|730
1620742800000|2021-05-11 14:20:00|4145.52|4145.12|4146.02|4145.62|4146.27|4145.87|4145.52|4145.12|1515
1620742810000|2021-05-11 14:20:10|4146.27|4145.87|4145.77|4145.37|4146.52|4146.12|4145.02|4144.62|1900
1620742820000|2021-05-11 14:20:20|4145.52|4145.12|4146.77|4146.37|4146.77|4146.37|4145.52|4145.12|1249
1620742830000|2021-05-11 14:20:30|4147.02|4146.62|4146.27|4145.87|4147.27|4146.87|4146.02|4145.62|1332
1620742840000|2021-05-11 14:20:40|4146.52|4146.12|4146.77|4146.37|4146.77|4146.37|4146.02|4145.62|1188
1620742850000|2021-05-11 14:20:50|4147.27|4146.87|4148.77|4148.37|4148.77|4148.37|4147.02|4146.62|1305
1620742860000|2021-05-11 14:21:00|4149.02|4148.62|4149.77|4149.37|4150.77|4150.37|4149.02|4148.62|2806
1620742870000|2021-05-11 14:21:10|4150.02|4149.62|4149.52|4149.12|4150.02|4149.62|4149.52|4149.12|956
1620742880000|2021-05-11 14:21:20|4149.77|4149.37|4149.27|4148.87|4150.02|4149.62|4148.77|4148.37|737
1620742890000|2021-05-11 14:21:30|4149.02|4148.62|4149.02|4148.62|4149.27|4148.87|4148.77|4148.37|1125
1620742900000|2021-05-11 14:21:40|4149.27|4148.87|4148.77|4148.37|4149.27|4148.87|4148.27|4147.87|801
1620742910000|2021-05-11 14:21:50|4149.02|4148.62|4149.02|4148.62|4149.52|4149.12|4148.77|4148.37|776
1620742920000|2021-05-11 14:22:00|4149.27|4148.87|4148.27|4147.87|4149.27|4148.87|4147.27|4146.87|1209
1620742930000|2021-05-11 14:22:10|4148.02|4147.62|4148.02|4147.62|4148.52|4148.12|4147.52|4147.12|521
1620742940000|2021-05-11 14:22:20|4147.77|4147.37|4146.52|4146.12|4148.02|4147.62|4146.52|4146.12|830
1620742950000|2021-05-11 14:22:30|4146.77|4146.37|4145.77|4145.37|4147.02|4146.62|4145.27|4144.87|1614
1620742960000|2021-05-11 14:22:40|4145.64|4145.24|4143.52|4143.12|4145.64|4145.24|4142.52|4142.12|2615
1620742970000|2021-05-11 14:22:50|4143.77|4143.37|4142.77|4142.37|4144.02|4143.62|4142.77|4142.37|1727
1620742980000|2021-05-11 14:23:00|4142.52|4142.12|4144.27|4143.87|4144.77|4144.37|4142.52|4142.12|1908
1620742990000|2021-05-11 14:23:10|4144.02|4143.62|4145.27|4144.87|4145.27|4144.87|4143.77|4143.37|1957
1620743000000|2021-05-11 14:23:20|4145.52|4145.12|4145.52|4145.12|4145.52|4145.12|4144.89|4144.49|864
1620743010000|2021-05-11 14:23:30|4145.27|4144.87|4143.77|4143.37|4145.27|4144.87|4143.52|4143.12|1075
1620743020000|2021-05-11 14:23:40|4143.52|4143.12|4144.27|4143.87|4144.52|4144.12|4143.52|4143.12|734
1620743030000|2021-05-11 14:23:50|4144.02|4143.62|4144.52|4144.12|4144.77|4144.37|4144.02|4143.62|622
1620743040000|2021-05-11 14:24:00|4144.27|4143.87|4145.27|4144.87|4145.52|4145.12|4143.77|4143.37|1161
1620743050000|2021-05-11 14:24:10|4145.52|4145.12|4146.52|4146.12|4146.77|4146.37|4145.52|4145.12|1124
1620743060000|2021-05-11 14:24:20|4146.27|4145.87|4144.52|4144.12|4146.27|4145.87|4144.27|4143.87|1953
1620743070000|2021-05-11 14:24:30|4144.27|4143.87|4141.27|4140.87|4144.52|4144.12|4141.27|4140.87|2647
1620743080000|2021-05-11 14:24:40|4141.02|4140.62|4140.77|4140.37|4141.52|4141.12|4140.27|4139.87|2036
1620743090000|2021-05-11 14:24:50|4140.64|4140.24|4138.27|4137.87|4140.77|4140.37|4137.77|4137.37|3781
1620743100000|2021-05-11 14:25:00|4137.77|4137.37|4136.77|4136.37|4138.52|4138.12|4136.77|4136.37|3399
1620743110000|2021-05-11 14:25:10|4136.52|4136.12|4135.77|4135.37|4137.02|4136.62|4135.52|4135.12|2571
1620743120000|2021-05-11 14:25:20|4136.27|4135.87|4135.27|4134.87|4136.27|4135.87|4135.02|4134.62|2136
1620743130000|2021-05-11 14:25:30|4134.77|4134.37|4134.27|4133.87|4135.27|4134.87|4133.77|4133.37|2875
1620743140000|2021-05-11 14:25:40|4134.02|4133.62|4132.27|4131.87|4134.02|4133.62|4132.02|4131.62|2515
1620743150000|2021-05-11 14:25:50|4132.02|4131.62|4132.77|4132.37|4133.02|4132.62|4131.52|4131.12|3750
1620743160000|2021-05-11 14:26:00|4132.52|4132.12|4133.27|4132.87|4133.27|4132.87|4131.52|4131.12|4837
1620743170000|2021-05-11 14:26:10|4133.02|4132.62|4132.52|4132.12|4133.27|4132.87|4132.27|4131.87|2024
1620743180000|2021-05-11 14:26:20|4132.77|4132.37|4132.77|4132.37|4134.02|4133.62|4132.27|4131.87|7784
1620743190000|2021-05-11 14:26:30|4132.52|4132.12|4132.77|4132.37|4134.02|4133.62|4132.52|4132.12|2467
1620743200000|2021-05-11 14:26:40|4132.52|4132.12|4132.52|4132.12|4133.02|4132.62|4131.77|4131.37|1547
1620743210000|2021-05-11 14:26:50|4132.77|4132.37|4133.52|4133.12|4133.77|4133.37|4132.77|4132.37|1646
1620743220000|2021-05-11 14:27:00|4133.77|4133.37|4133.77|4133.37|4134.27|4133.87|4133.27|4132.87|1570
1620743230000|2021-05-11 14:27:10|4134.02|4133.62|4133.77|4133.37|4134.02|4133.62|4133.02|4132.62|2183
1620743240000|2021-05-11 14:27:20|4134.02|4133.62|4133.02|4132.62|4134.02|4133.62|4133.02|4132.62|1643
1620743250000|2021-05-11 14:27:30|4133.27|4132.87|4132.52|4132.12|4133.27|4132.87|4132.27|4131.87|953
1620743260000|2021-05-11 14:27:40|4132.77|4132.37|4134.27|4133.87|4134.27|4133.87|4132.77|4132.37|1267
1620743270000|2021-05-11 14:27:50|4134.52|4134.12|4133.02|4132.62|4134.52|4134.12|4133.02|4132.62|1323
1620743280000|2021-05-11 14:28:00|4133.52|4133.12|4132.77|4132.37|4134.27|4133.87|4132.77|4132.37|1302
1620743290000|2021-05-11 14:28:10|4132.52|4132.12|4131.52|4131.12|4132.52|4132.12|4131.52|4131.12|1682
1620743300000|2021-05-11 14:28:20|4131.27|4130.87|4131.27|4130.87|4132.02|4131.62|4130.52|4130.12|3610
1620743310000|2021-05-11 14:28:30|4131.02|4130.62|4130.77|4130.37|4131.27|4130.87|4130.27|4129.87|2169
1620743320000|2021-05-11 14:28:40|4130.52|4130.12|4130.52|4130.12|4130.77|4130.37|4129.77|4129.37|2140
1620743330000|2021-05-11 14:28:50|4130.27|4129.87|4131.02|4130.62|4131.27|4130.87|4130.27|4129.87|1455
1620743340000|2021-05-11 14:29:00|4130.77|4130.37|4131.02|4130.62|4131.27|4130.87|4130.52|4130.12|1295
1620743350000|2021-05-11 14:29:10|4130.77|4130.37|4128.02|4127.62|4130.77|4130.37|4128.02|4127.62|2878
1620743360000|2021-05-11 14:29:20|4128.52|4128.12|4128.27|4127.87|4129.02|4128.62|4128.27|4127.87|2637
1620743370000|2021-05-11 14:29:30|4128.02|4127.62|4129.52|4129.12|4129.52|4129.12|4128.02|4127.62|1643
1620743380000|2021-05-11 14:29:40|4129.27|4128.87|4129.27|4128.87|4130.02|4129.62|4129.27|4128.87|1406
1620743390000|2021-05-11 14:29:50|4129.02|4128.62|4128.52|4128.12|4129.52|4129.12|4128.52|4128.12|1189
1620743400000|2021-05-11 14:30:00|4129.02|4128.62|4126.52|4126.12|4129.02|4128.62|4125.52|4125.12|4560
1620743410000|2021-05-11 14:30:10|4126.27|4125.87|4125.27|4124.87|4127.02|4126.62|4124.77|4124.37|2395
1620743420000|2021-05-11 14:30:20|4125.02|4124.62|4125.02|4124.62|4125.27|4124.87|4124.52|4124.12|2430
1620743430000|2021-05-11 14:30:30|4124.77|4124.37|4123.77|4123.37|4126.02|4125.62|4123.77|4123.37|3041
1620743440000|2021-05-11 14:30:40|4124.02|4123.62|4123.77|4123.37|4124.77|4124.37|4123.52|4123.12|2595
1620743450000|2021-05-11 14:30:50|4124.02|4123.62|4126.77|4126.37|4126.77|4126.37|4123.52|4123.12|5749
1620743460000|2021-05-11 14:31:00|4126.52|4126.12|4126.02|4125.62|4127.77|4127.37|4125.77|4125.37|2294
1620743470000|2021-05-11 14:31:10|4126.27|4125.87|4127.02|4126.62|4127.77|4127.37|4125.52|4125.12|1900
1620743480000|2021-05-11 14:31:20|4127.27|4126.87|4129.02|4128.62|4129.27|4128.87|4127.27|4126.87|2112
1620743490000|2021-05-11 14:31:30|4128.77|4128.37|4129.77|4129.37|4130.02|4129.62|4128.52|4128.12|1617
1620743500000|2021-05-11 14:31:40|4130.02|4129.62|4128.77|4128.37|4130.02|4129.62|4128.52|4128.12|1702
1620743510000|2021-05-11 14:31:50|4128.52|4128.12|4127.52|4127.12|4128.52|4128.12|4127.02|4126.62|1589
1620743520000|2021-05-11 14:32:00|4127.77|4127.37|4127.02|4126.62|4127.77|4127.37|4125.02|4124.62|2256
1620743530000|2021-05-11 14:32:10|4126.77|4126.37|4125.27|4124.87|4127.02|4126.62|4125.27|4124.87|2098
1620743540000|2021-05-11 14:32:20|4125.39|4124.99|4122.77|4122.37|4125.52|4125.12|4122.52|4122.12|1917
1620743550000|2021-05-11 14:32:30|4123.02|4122.62|4124.02|4123.62|4124.02|4123.62|4123.02|4122.62|1906
1620743560000|2021-05-11 14:32:40|4123.77|4123.37|4123.27|4122.87|4123.77|4123.37|4122.52|4122.12|1516
1620743570000|2021-05-11 14:32:50|4123.52|4123.12|4122.77|4122.37|4123.52|4123.12|4122.52|4122.12|966
1620743580000|2021-05-11 14:33:00|4123.02|4122.62|4123.52|4123.12|4124.52|4124.12|4122.27|4121.87|1775
1620743590000|2021-05-11 14:33:10|4123.77|4123.37|4123.77|4123.37|4124.52|4124.12|4123.52|4123.12|978
1620743600000|2021-05-11 14:33:20|4124.02|4123.62|4124.02|4123.62|4124.52|4124.12|4123.52|4123.12|848
1620743610000|2021-05-11 14:33:30|4123.77|4123.37|4124.02|4123.62|4124.27|4123.87|4123.27|4122.87|776
1620743620000|2021-05-11 14:33:40|4124.27|4123.87|4124.52|4124.12|4124.77|4124.37|4124.27|4123.87|961
1620743630000|2021-05-11 14:33:50|4124.77|4124.37|4126.77|4126.37|4126.77|4126.37|4124.77|4124.37|1727
1620743640000|2021-05-11 14:34:00|4126.52|4126.12|4125.77|4125.37|4127.52|4127.12|4125.27|4124.87|2033
1620743650000|2021-05-11 14:34:10|4126.02|4125.62|4125.02|4124.62|4126.02|4125.62|4123.77|4123.37|1504
1620743660000|2021-05-11 14:34:20|4125.27|4124.87|4124.77|4124.37|4125.52|4125.12|4124.02|4123.62|1338
1620743670000|2021-05-11 14:34:30|4124.52|4124.12|4123.77|4123.37|4124.52|4124.12|4123.77|4123.37|1103
1620743680000|2021-05-11 14:34:40|4124.02|4123.62|4123.52|4123.12|4124.52|4124.12|4123.27|4122.87|825
1620743690000|2021-05-11 14:34:50|4123.64|4123.24|4124.27|4123.87|4124.52|4124.12|4123.52|4123.12|997
1620743700000|2021-05-11 14:35:00|4124.02|4123.62|4123.52|4123.12|4124.02|4123.62|4123.02|4122.62|1085
1620743710000|2021-05-11 14:35:10|4123.27|4122.87|4122.52|4122.12|4123.27|4122.87|4122.52|4122.12|990
1620743720000|2021-05-11 14:35:20|4122.77|4122.37|4122.52|4122.12|4122.77|4122.37|4121.77|4121.37|1328
1620743730000|2021-05-11 14:35:30|4122.77|4122.37|4122.52|4122.12|4122.77|4122.37|4121.52|4121.12|1525
1620743740000|2021-05-11 14:35:40|4122.27|4121.87|4122.27|4121.87|4123.27|4122.87|4122.27|4121.87|1014
1620743750000|2021-05-11 14:35:50|4122.52|4122.12|4123.14|4122.74|4123.77|4123.37|4122.52|4122.12|1030
1620743760000|2021-05-11 14:36:00|4123.27|4122.87|4122.27|4121.87|4123.27|4122.87|4122.27|4121.87|1524
1620743770000|2021-05-11 14:36:10|4122.02|4121.62|4121.77|4121.37|4122.77|4122.37|4121.52|4121.12|849
1620743780000|2021-05-11 14:36:20|4122.02|4121.62|4123.02|4122.62|4123.02|4122.62|4120.77|4120.37|2526
1620743790000|2021-05-11 14:36:30|4122.77|4122.37|4122.52|4122.12|4124.52|4124.12|4122.27|4121.87|2405
1620743800000|2021-05-11 14:36:40|4122.27|4121.87|4121.27|4120.87|4122.27|4121.87|4120.77|4120.37|1271
1620743810000|2021-05-11 14:36:50|4121.52|4121.12|4122.27|4121.87|4123.27|4122.87|4121.02|4120.62|1877
1620743820000|2021-05-11 14:37:00|4122.02|4121.62|4121.77|4121.37|4122.77|4122.37|4121.52|4121.12|1121
1620743830000|2021-05-11 14:37:10|4121.52|4121.12|4120.52|4120.12|4121.52|4121.12|4120.27|4119.87|1315
1620743840000|2021-05-11 14:37:20|4120.77|4120.37|4120.77|4120.37|4121.02|4120.62|4119.52|4119.12|1464
1620743850000|2021-05-11 14:37:30|4121.02|4120.62|4120.27|4119.87|4121.02|4120.62|4120.02|4119.62|693
1620743860000|2021-05-11 14:37:40|4120.02|4119.62|4119.52|4119.12|4120.14|4119.74|4119.27|4118.87|729
1620743870000|2021-05-11 14:37:50|4119.77|4119.37|4119.02|4118.62|4120.27|4119.87|4119.02|4118.62|951
1620743880000|2021-05-11 14:38:00|4119.52|4119.12|4119.02|4118.62|4120.02|4119.62|4119.02|4118.62|1072
1620743890000|2021-05-11 14:38:10|4118.52|4118.12|4118.27|4117.87|4119.02|4118.62|4118.27|4117.87|2506
1620743900000|2021-05-11 14:38:20|4118.02|4117.62|4119.02|4118.62|4119.27|4118.87|4117.77|4117.37|1687
1620743910000|2021-05-11 14:38:30|4118.77|4118.37|4117.27|4116.87|4118.77|4118.37|4117.02|4116.62|1277
1620743920000|2021-05-11 14:38:40|4117.52|4117.12|4116.02|4115.62|4117.52|4117.12|4115.89|4115.49|2355
1620743930000|2021-05-11 14:38:50|4115.77|4115.37|4115.52|4115.12|4115.77|4115.37|4115.52|4115.12|1588
1620743940000|2021-05-11 14:39:00|4116.02|4115.62|4116.77|4116.37|4116.89|4116.49|4115.77|4115.37|2017
1620743950000|2021-05-11 14:39:10|4117.02|4116.62|4116.77|4116.37|4117.27|4116.87|4115.52|4115.12|2195
1620743960000|2021-05-11 14:39:20|4117.02|4116.62|4117.77|4117.37|4117.77|4117.37|4117.02|4116.62|1286
1620743970000|2021-05-11 14:39:30|4118.02|4117.62|4118.52|4118.12|4118.52|4118.12|4117.52|4117.12|1164
1620743980000|2021-05-11 14:39:40|4118.27|4117.87|4118.02|4117.62|4118.52|4118.12|4117.27|4116.87|1174
1620743990000|2021-05-11 14:39:50|4118.27|4117.87|4118.27|4117.87|4118.27|4117.87|4117.52|4117.12|711
1620744000000|2021-05-11 14:40:00|4117.77|4117.37|4116.64|4116.24|4117.77|4117.37|4115.77|4115.37|1802
1620744010000|2021-05-11 14:40:10|4116.27|4115.87|4117.02|4116.62|4117.02|4116.62|4115.27|4114.87|1671
1620744020000|2021-05-11 14:40:20|4117.27|4116.87|4118.02|4117.62|4118.27|4117.87|4117.27|4116.87|1826
1620744030000|2021-05-11 14:40:30|4117.77|4117.37|4118.52|4118.12|4118.52|4118.12|4116.77|4116.37|1574
1620744040000|2021-05-11 14:40:40|4118.77|4118.37|4119.52|4119.12|4120.02|4119.62|4117.52|4117.12|2085
1620744050000|2021-05-11 14:40:50|4119.27|4118.87|4119.77|4119.37|4120.27|4119.87|4119.27|4118.87|1609
1620744060000|2021-05-11 14:41:00|4120.02|4119.62|4120.77|4120.37|4121.27|4120.87|4120.02|4119.62|3191
1620744070000|2021-05-11 14:41:10|4120.52|4120.12|4122.27|4121.87|4122.27|4121.87|4120.27|4119.87|1540
1620744080000|2021-05-11 14:41:20|4122.02|4121.62|4122.77|4122.37|4123.02|4122.62|4121.77|4121.37|1646
1620744090000|2021-05-11 14:41:30|4122.52|4122.12|4123.27|4122.87|4123.27|4122.87|4122.52|4122.12|1552
1620744100000|2021-05-11 14:41:40|4123.52|4123.12|4122.27|4121.87|4124.52|4124.12|4122.27|4121.87|1887
1620744110000|2021-05-11 14:41:50|4122.02|4121.62|4122.02|4121.62|4123.02|4122.62|4122.02|4121.62|1336
1620744120000|2021-05-11 14:42:00|4122.27|4121.87|4121.27|4120.87|4122.27|4121.87|4119.52|4119.12|2251
1620744130000|2021-05-11 14:42:10|4121.77|4121.37|4122.02|4121.62|4122.27|4121.87|4120.52|4120.12|886
1620744140000|2021-05-11 14:42:20|4121.77|4121.37|4123.27|4122.87|4123.39|4122.99|4121.27|4120.87|1088
1620744150000|2021-05-11 14:42:30|4123.02|4122.62|4123.77|4123.37|4124.27|4123.87|4122.52|4122.12|1212
1620744160000|2021-05-11 14:42:40|4123.52|4123.12|4123.27|4122.87|4124.27|4123.87|4123.02|4122.62|1074
1620744170000|2021-05-11 14:42:50|4123.14|4122.74|4123.27|4122.87|4123.52|4123.12|4122.02|4121.62|1197
1620744180000|2021-05-11 14:43:00|4123.52|4123.12|4122.02|4121.62|4123.64|4123.24|4122.02|4121.62|1528
1620744190000|2021-05-11 14:43:10|4121.77|4121.37|4121.02|4120.62|4122.77|4122.37|4121.02|4120.62|1559
1620744200000|2021-05-11 14:43:20|4120.77|4120.37|4120.27|4119.87|4120.77|4120.37|4119.27|4118.87|2896
1620744210000|2021-05-11 14:43:30|4120.02|4119.62|4121.02|4120.62|4121.02|4120.62|4119.52|4119.12|1070
1620744220000|2021-05-11 14:43:40|4120.89|4120.49|4120.27|4119.87|4121.02|4120.62|4120.02|4119.62|1103
1620744230000|2021-05-11 14:43:50|4120.52|4120.12|4120.02|4119.62|4120.52|4120.12|4119.02|4118.62|1253
1620744240000|2021-05-11 14:44:00|4120.27|4119.87|4120.02|4119.62|4120.52|4120.12|4119.77|4119.37|892
1620744250000|2021-05-11 14:44:10|4119.77|4119.37|4121.02|4120.62|4121.52|4121.12|4119.27|4118.87|1284
1620744260000|2021-05-11 14:44:20|4121.27|4120.87|4119.77|4119.37|4121.39|4120.99|4119.52|4119.12|958
1620744270000|2021-05-11 14:44:30|4120.02|4119.62|4120.27|4119.87|4120.52|4120.12|4119.52|4119.12|1035
1620744280000|2021-05-11 14:44:40|4120.02|4119.62|4120.77|4120.37|4121.02|4120.62|4119.89|4119.49|706
1620744290000|2021-05-11 14:44:50|4120.52|4120.12|4119.77|4119.37|4121.27|4120.87|4119.52|4119.12|991
1620744300000|2021-05-11 14:45:00|4119.02|4118.62|4118.27|4117.87|4119.52|4119.12|4117.77|4117.37|3401
1620744310000|2021-05-11 14:45:10|4118.52|4118.12|4120.52|4120.12|4121.02|4120.62|4118.02|4117.62|2107
1620744320000|2021-05-11 14:45:20|4120.77|4120.37|4119.27|4118.87|4120.77|4120.37|4118.77|4118.37|993
1620744330000|2021-05-11 14:45:30|4119.02|4118.62|4118.02|4117.62|4119.27|4118.87|4117.52|4117.12|1087
1620744340000|2021-05-11 14:45:40|4117.77|4117.37|4118.52|4118.12|4118.77|4118.37|4117.77|4117.37|1092
1620744350000|2021-05-11 14:45:50|4118.77|4118.37|4118.77|4118.37|4119.27|4118.87|4118.27|4117.87|1447
1620744360000|2021-05-11 14:46:00|4118.52|4118.12|4117.27|4116.87|4118.52|4118.12|4116.52|4116.12|1444
1620744370000|2021-05-11 14:46:10|4117.52|4117.12|4117.02|4116.62|4117.52|4117.12|4116.52|4116.12|724
1620744380000|2021-05-11 14:46:20|4117.27|4116.87|4114.27|4113.87|4117.52|4117.12|4114.02|4113.62|3015
1620744390000|2021-05-11 14:46:30|4114.02|4113.62|4111.02|4110.62|4114.02|4113.62|4110.52|4110.12|4986
1620744400000|2021-05-11 14:46:40|4111.27|4110.87|4113.02|4112.62|4113.27|4112.87|4111.27|4110.87|2076
1620744410000|2021-05-11 14:46:50|4112.52|4112.12|4115.02|4114.62|4115.02|4114.62|4112.52|4112.12|2318
1620744420000|2021-05-11 14:47:00|4114.77|4114.37|4115.02|4114.62|4115.77|4115.37|4114.02|4113.62|2119
1620744430000|2021-05-11 14:47:10|4115.14|4114.74|4118.52|4118.12|4118.77|4118.37|4115.14|4114.74|1979
1620744440000|2021-05-11 14:47:20|4118.77|4118.37|4119.27|4118.87|4119.52|4119.12|4118.02|4117.62|1884
1620744450000|2021-05-11 14:47:30|4119.02|4118.62|4119.02|4118.62|4119.77|4119.37|4118.52|4118.12|1555
1620744460000|2021-05-11 14:47:40|4118.77|4118.37|4122.77|4122.37|4122.77|4122.37|4118.77|4118.37|1659
1620744470000|2021-05-11 14:47:50|4122.52|4122.12|4124.02|4123.62|4124.52|4124.12|4122.39|4121.99|2285
1620744480000|2021-05-11 14:48:00|4124.27|4123.87|4125.27|4124.87|4125.77|4125.37|4124.02|4123.62|2572
1620744490000|2021-05-11 14:48:10|4125.02|4124.62|4123.27|4122.87|4125.52|4125.12|4123.27|4122.87|2006
1620744500000|2021-05-11 14:48:20|4123.02|4122.62|4123.27|4122.87|4124.27|4123.87|4122.77|4122.37|1737
1620744510000|2021-05-11 14:48:30|4123.02|4122.62|4124.02|4123.62|4124.27|4123.87|4122.27|4121.87|1586
1620744520000|2021-05-11 14:48:40|4123.77|4123.37|4123.27|4122.87|4124.27|4123.87|4123.02|4122.62|1038
1620744530000|2021-05-11 14:48:50|4123.02|4122.62|4123.52|4123.12|4123.52|4123.12|4122.02|4121.62|918
1620744540000|2021-05-11 14:49:00|4123.27|4122.87|4123.02|4122.62|4123.27|4122.87|4121.77|4121.37|1183
1620744550000|2021-05-11 14:49:10|4122.77|4122.37|4123.52|4123.12|4124.77|4124.37|4122.64|4122.24|1192
1620744560000|2021-05-11 14:49:20|4123.27|4122.87|4124.02|4123.62|4124.52|4124.12|4122.77|4122.37|1215
1620744570000|2021-05-11 14:49:30|4123.77|4123.37|4125.02|4124.62|4125.27|4124.87|4123.52|4123.12|1107
1620744580000|2021-05-11 14:49:40|4125.27|4124.87|4126.52|4126.12|4126.64|4126.24|4125.02|4124.62|1807
1620744590000|2021-05-11 14:49:50|4126.77|4126.37|4126.27|4125.87|4127.52|4127.12|4125.27|4124.87|1919
1620744600000|2021-05-11 14:50:00|4126.52|4126.12|4125.02|4124.62|4126.77|4126.37|4124.27|4123.87|1671
1620744610000|2021-05-11 14:50:10|4124.77|4124.37|4124.52|4124.12|4125.52|4125.12|4124.27|4123.87|1290
1620744620000|2021-05-11 14:50:20|4124.39|4123.99|4124.27|4123.87|4124.52|4124.12|4123.52|4123.12|1217
1620744630000|2021-05-11 14:50:30|4124.14|4123.74|4125.27|4124.87|4125.52|4125.12|4124.02|4123.62|898
1620744640000|2021-05-11 14:50:40|4125.52|4125.12|4126.52|4126.12|4127.02|4126.62|4125.52|4125.12|1234
1620744650000|2021-05-11 14:50:50|4127.02|4126.62|4128.02|4127.62|4128.02|4127.62|4126.52|4126.12|1403
1620744660000|2021-05-11 14:51:00|4128.27|4127.87|4127.02|4126.62|4128.27|4127.87|4126.52|4126.12|2399
1620744670000|2021-05-11 14:51:10|4126.77|4126.37|4125.27|4124.87|4127.27|4126.87|4125.27|4124.87|1476
1620744680000|2021-05-11 14:51:20|4125.52|4125.12|4127.27|4126.87|4127.52|4127.12|4125.52|4125.12|962
1620744690000|2021-05-11 14:51:30|4127.52|4127.12|4127.27|4126.87|4128.27|4127.87|4127.27|4126.87|1291
1620744700000|2021-05-11 14:51:40|4127.02|4126.62|4127.52|4127.12|4127.52|4127.12|4126.77|4126.37|829
1620744710000|2021-05-11 14:51:50|4127.02|4126.62|4127.27|4126.87|4127.27|4126.87|4126.02|4125.62|1066
1620744720000|2021-05-11 14:52:00|4127.14|4126.74|4126.52|4126.12|4128.02|4127.62|4126.52|4126.12|984
1620744730000|2021-05-11 14:52:10|4126.27|4125.87|4125.89|4125.49|4126.27|4125.87|4125.77|4125.37|586
1620744740000|2021-05-11 14:52:20|4126.02|4125.62|4125.77|4125.37|4126.52|4126.12|4125.52|4125.12|494
1620744750000|2021-05-11 14:52:30|4125.52|4125.12|4126.02|4125.62|4126.27|4125.87|4125.27|4124.87|721
1620744760000|2021-05-11 14:52:40|4126.27|4125.87|4127.77|4127.37|4128.02|4127.62|4126.27|4125.87|796
1620744770000|2021-05-11 14:52:50|4128.02|4127.62|4129.52|4129.12|4129.77|4129.37|4128.02|4127.62|1047
1620744780000|2021-05-11 14:53:00|4129.27|4128.87|4129.77|4129.37|4129.77|4129.37|4128.77|4128.37|914
1620744790000|2021-05-11 14:53:10|4130.27|4129.87|4129.77|4129.37|4130.27|4129.87|4129.27|4128.87|1288
1620744800000|2021-05-11 14:53:20|4129.52|4129.12|4129.52|4129.12|4130.52|4130.12|4129.27|4128.87|1038
1620744810000|2021-05-11 14:53:30|4129.77|4129.37|4129.52|4129.12|4130.52|4130.12|4129.52|4129.12|857
1620744820000|2021-05-11 14:53:40|4129.27|4128.87|4129.27|4128.87|4129.77|4129.37|4129.02|4128.62|648
1620744830000|2021-05-11 14:53:50|4129.14|4128.74|4128.52|4128.12|4129.52|4129.12|4128.52|4128.12|704
1620744840000|2021-05-11 14:54:00|4128.77|4128.37|4129.02|4128.62|4129.27|4128.87|4128.52|4128.12|619
1620744850000|2021-05-11 14:54:10|4128.89|4128.49|4127.52|4127.12|4129.02|4128.62|4127.52|4127.12|843
1620744860000|2021-05-11 14:54:20|4127.77|4127.37|4127.77|4127.37|4127.77|4127.37|4126.77|4126.37|1634
1620744870000|2021-05-11 14:54:30|4127.52|4127.12|4127.77|4127.37|4128.52|4128.12|4127.52|4127.12|585
1620744880000|2021-05-11 14:54:40|4128.02|4127.62|4127.52|4127.12|4128.77|4128.37|4127.52|4127.12|325
1620744890000|2021-05-11 14:54:50|4127.64|4127.24|4128.02|4127.62|4128.52|4128.12|4127.27|4126.87|471
1620744900000|2021-05-11 14:55:00|4127.77|4127.37|4127.27|4126.87|4127.77|4127.37|4126.52|4126.12|883
1620744910000|2021-05-11 14:55:10|4127.52|4127.12|4127.27|4126.87|4128.02|4127.62|4126.77|4126.37|653
1620744920000|2021-05-11 14:55:20|4127.14|4126.74|4127.27|4126.87|4127.27|4126.87|4126.52|4126.12|594
1620744930000|2021-05-11 14:55:30|4127.52|4127.12|4127.39|4126.99|4128.02|4127.62|4126.52|4126.12|824
1620744940000|2021-05-11 14:55:40|4127.27|4126.87|4128.02|4127.62|4128.02|4127.62|4127.02|4126.62|620
1620744950000|2021-05-11 14:55:50|4127.77|4127.37|4127.02|4126.62|4127.77|4127.37|4126.52|4126.12|655
1620744960000|2021-05-11 14:56:00|4127.27|4126.87|4129.27|4128.87|4129.52|4129.12|4127.14|4126.74|1109
1620744970000|2021-05-11 14:56:10|4129.02|4128.62|4129.27|4128.87|4129.52|4129.12|4128.52|4128.12|763
1620744980000|2021-05-11 14:56:20|4129.52|4129.12|4130.77|4130.37|4130.77|4130.37|4129.27|4128.87|952
1620744990000|2021-05-11 14:56:30|4130.52|4130.12|4131.02|4130.62|4131.27|4130.87|4130.52|4130.12|1175
1620745000000|2021-05-11 14:56:40|4131.27|4130.87|4132.02|4131.62|4132.02|4131.62|4130.52|4130.12|1305
1620745010000|2021-05-11 14:56:50|4132.27|4131.87|4131.39|4130.99|4132.27|4131.87|4130.77|4130.37|1323
1620745020000|2021-05-11 14:57:00|4131.52|4131.12|4131.77|4131.37|4132.02|4131.62|4131.02|4130.62|925
1620745030000|2021-05-11 14:57:10|4131.52|4131.12|4132.02|4131.62|4132.27|4131.87|4131.27|4130.87|912
1620745040000|2021-05-11 14:57:20|4132.27|4131.87|4133.02|4132.62|4133.27|4132.87|4132.27|4131.87|1318
1620745050000|2021-05-11 14:57:30|4132.77|4132.37|4132.77|4132.37|4133.02|4132.62|4132.27|4131.87|807
1620745060000|2021-05-11 14:57:40|4133.02|4132.62|4132.52|4132.12|4133.27|4132.87|4132.52|4132.12|1290
1620745070000|2021-05-11 14:57:50|4132.77|4132.37|4132.77|4132.37|4133.27|4132.87|4132.02|4131.62|966
1620745080000|2021-05-11 14:58:00|4133.02|4132.62|4131.27|4130.87|4133.27|4132.87|4131.27|4130.87|932
1620745090000|2021-05-11 14:58:10|4131.02|4130.62|4131.77|4131.37|4132.02|4131.62|4131.02|4130.62|1107
1620745100000|2021-05-11 14:58:20|4131.89|4131.49|4131.02|4130.62|4132.02|4131.62|4130.77|4130.37|765
1620745110000|2021-05-11 14:58:30|4130.77|4130.37|4130.02|4129.62|4130.77|4130.37|4129.77|4129.37|631
1620745120000|2021-05-11 14:58:40|4130.27|4129.87|4129.52|4129.12|4130.52|4130.12|4129.27|4128.87|647
1620745130000|2021-05-11 14:58:50|4129.27|4128.87|4129.52|4129.12|4130.27|4129.87|4129.27|4128.87|668
1620745140000|2021-05-11 14:59:00|4129.64|4129.24|4128.77|4128.37|4129.64|4129.24|4128.77|4128.37|738
1620745150000|2021-05-11 14:59:10|4129.02|4128.62|4129.27|4128.87|4129.27|4128.87|4128.77|4128.37|603
1620745160000|2021-05-11 14:59:20|4129.14|4128.74|4129.27|4128.87|4129.27|4128.87|4128.77|4128.37|500
1620745170000|2021-05-11 14:59:30|4129.52|4129.12|4129.14|4128.74|4130.27|4129.87|4129.02|4128.62|644
1620745180000|2021-05-11 14:59:40|4129.27|4128.87|4129.27|4128.87|4129.27|4128.87|4128.52|4128.12|761
1620745190000|2021-05-11 14:59:50|4129.02|4128.62|4128.02|4127.62|4129.02|4128.62|4128.02|4127.62|675
1620745200000|2021-05-11 15:00:00|4127.52|4127.12|4129.27|4128.87|4129.52|4129.12|4126.77|4126.37|1317
1620745210000|2021-05-11 15:00:10|4129.52|4129.12|4128.27|4127.87|4130.27|4129.87|4128.27|4127.87|1009
1620745220000|2021-05-11 15:00:20|4128.14|4127.74|4127.77|4127.37|4128.77|4128.37|4127.77|4127.37|993
1620745230000|2021-05-11 15:00:30|4128.02|4127.62|4128.02|4127.62|4129.02|4128.62|4127.52|4127.12|542
1620745240000|2021-05-11 15:00:40|4128.14|4127.74|4128.14|4127.74|4129.02|4128.62|4127.52|4127.12|929
1620745250000|2021-05-11 15:00:50|4128.27|4127.87|4128.52|4128.12|4128.77|4128.37|4127.52|4127.12|612
1620745260000|2021-05-11 15:01:00|4128.27|4127.87|4128.02|4127.62|4129.02|4128.62|4128.02|4127.62|547
1620745270000|2021-05-11 15:01:10|4128.14|4127.74|4127.02|4126.62|4128.14|4127.74|4126.77|4126.37|944
1620745280000|2021-05-11 15:01:20|4126.77|4126.37|4127.27|4126.87|4127.27|4126.87|4125.52|4125.12|1406
1620745290000|2021-05-11 15:01:30|4127.02|4126.62|4125.02|4124.62|4127.02|4126.62|4125.02|4124.62|784
1620745300000|2021-05-11 15:01:40|4125.27|4124.87|4124.02|4123.62|4125.27|4124.87|4123.27|4122.87|2780
1620745310000|2021-05-11 15:01:50|4123.77|4123.37|4125.02|4124.62|4125.02|4124.62|4123.27|4122.87|899
1620745320000|2021-05-11 15:02:00|4124.77|4124.37|4124.52|4124.12|4125.02|4124.62|4123.77|4123.37|1073
1620745330000|2021-05-11 15:02:10|4124.39|4123.99|4123.77|4123.37|4124.77|4124.37|4123.52|4123.12|720
1620745340000|2021-05-11 15:02:20|4123.27|4122.87|4125.02|4124.62|4125.27|4124.87|4122.77|4122.37|1090
1620745350000|2021-05-11 15:02:30|4124.77|4124.37|4124.02|4123.62|4124.77|4124.37|4123.52|4123.12|983
1620745360000|2021-05-11 15:02:40|4123.77|4123.37|4123.77|4123.37|4124.02|4123.62|4123.52|4123.12|852
1620745370000|2021-05-11 15:02:50|4123.89|4123.49|4123.02|4122.62|4124.02|4123.62|4123.02|4122.62|918
1620745380000|2021-05-11 15:03:00|4122.77|4122.37|4121.64|4121.24|4123.02|4122.62|4121.02|4120.62|1496
1620745390000|2021-05-11 15:03:10|4121.52|4121.12|4123.52|4123.12|4123.52|4123.12|4121.52|4121.12|816
1620745400000|2021-05-11 15:03:20|4123.27|4122.87|4123.02|4122.62|4123.89|4123.49|4122.52|4122.12|773
1620745410000|2021-05-11 15:03:30|4122.77|4122.37|4121.77|4121.37|4122.77|4122.37|4121.27|4120.87|1415
1620745420000|2021-05-11 15:03:40|4122.02|4121.62|4122.02|4121.62|4122.77|4122.37|4121.77|4121.37|608
1620745430000|2021-05-11 15:03:50|4122.27|4121.87|4121.02|4120.62|4122.77|4122.37|4121.02|4120.62|888
1620745440000|2021-05-11 15:04:00|4120.77|4120.37|4121.77|4121.37|4122.02|4121.62|4120.02|4119.62|906
1620745450000|2021-05-11 15:04:10|4122.02|4121.62|4121.52|4121.12|4122.77|4122.37|4121.52|4121.12|674
1620745460000|2021-05-11 15:04:20|4122.02|4121.62|4121.27|4120.87|4122.27|4121.87|4120.77|4120.37|633
1620745470000|2021-05-11 15:04:30|4121.02|4120.62|4120.27|4119.87|4121.02|4120.62|4119.77|4119.37|918
1620745480000|2021-05-11 15:04:40|4120.02|4119.62|4120.27|4119.87|4120.77|4120.37|4119.77|4119.37|655
1620745490000|2021-05-11 15:04:50|4120.52|4120.12|4120.27|4119.87|4120.52|4120.12|4119.77|4119.37|654
1620745500000|2021-05-11 15:05:00|4120.02|4119.62|4120.27|4119.87|4120.52|4120.12|4119.02|4118.62|920
1620745510000|2021-05-11 15:05:10|4120.52|4120.12|4119.02|4118.62|4120.52|4120.12|4118.77|4118.37|782
1620745520000|2021-05-11 15:05:20|4118.77|4118.37|4118.27|4117.87|4119.02|4118.62|4118.02|4117.62|762
1620745530000|2021-05-11 15:05:30|4117.52|4117.12|4118.02|4117.62|4118.27|4117.87|4117.52|4117.12|1841
1620745540000|2021-05-11 15:05:40|4117.77|4117.37|4118.27|4117.87|4119.02|4118.62|4117.77|4117.37|671
1620745550000|2021-05-11 15:05:50|4118.02|4117.62|4118.77|4118.37|4119.27|4118.87|4118.02|4117.62|739
1620745560000|2021-05-11 15:06:00|4118.52|4118.12|4121.14|4120.74|4121.27|4120.87|4118.27|4117.87|1324
1620745570000|2021-05-11 15:06:10|4121.27|4120.87|4122.14|4121.74|4122.52|4122.12|4120.52|4120.12|909
1620745580000|2021-05-11 15:06:20|4122.27|4121.87|4121.52|4121.12|4122.27|4121.87|4121.02|4120.62|1035
1620745590000|2021-05-11 15:06:30|4121.27|4120.87|4123.52|4123.12|4123.52|4123.12|4121.27|4120.87|895
1620745600000|2021-05-11 15:06:40|4123.27|4122.87|4124.27|4123.87|4124.27|4123.87|4122.52|4122.12|973
1620745610000|2021-05-11 15:06:50|4124.14|4123.74|4121.52|4121.12|4124.52|4124.12|4121.52|4121.12|893
1620745620000|2021-05-11 15:07:00|4121.27|4120.87|4122.02|4121.62|4122.02|4121.62|4120.77|4120.37|1034
1620745630000|2021-05-11 15:07:10|4121.77|4121.37|4122.02|4121.62|4122.27|4121.87|4121.02|4120.62|585
1620745640000|2021-05-11 15:07:20|4122.27|4121.87|4124.52|4124.12|4124.77|4124.37|4122.27|4121.87|650
1620745650000|2021-05-11 15:07:30|4124.39|4123.99|4123.52|4123.12|4125.77|4125.37|4123.39|4122.99|978
1620745660000|2021-05-11 15:07:40|4123.77|4123.37|4123.52|4123.12|4123.77|4123.37|4122.27|4121.87|761
1620745670000|2021-05-11 15:07:50|4124.02|4123.62|4123.27|4122.87|4124.02|4123.62|4122.52|4122.12|754
1620745680000|2021-05-11 15:08:00|4123.02|4122.62|4122.52|4122.12|4123.77|4123.37|4122.27|4121.87|908
1620745690000|2021-05-11 15:08:10|4122.39|4121.99|4121.27|4120.87|4123.02|4122.62|4121.27|4120.87|824
1620745700000|2021-05-11 15:08:20|4121.02|4120.62|4119.77|4119.37|4121.02|4120.62|4119.52|4119.12|1626
1620745710000|2021-05-11 15:08:30|4120.02|4119.62|4120.27|4119.87|4120.77|4120.37|4119.64|4119.24|1818
1620745720000|2021-05-11 15:08:40|4120.52|4120.12|4121.02|4120.62|4121.27|4120.87|4120.27|4119.87|1199
1620745730000|2021-05-11 15:08:50|4121.27|4120.87|4123.77|4123.37|4123.77|4123.37|4121.14|4120.74|882
1620745740000|2021-05-11 15:09:00|4123.52|4123.12|4124.77|4124.37|4124.77|4124.37|4122.64|4122.24|909
1620745750000|2021-05-11 15:09:10|4124.52|4124.12|4122.89|4122.49|4124.52|4124.12|4122.77|4122.37|823
1620745760000|2021-05-11 15:09:20|4123.02|4122.62|4123.27|4122.87|4123.77|4123.37|4122.02|4121.62|1150
1620745770000|2021-05-11 15:09:30|4122.77|4122.37|4121.77|4121.37|4122.77|4122.37|4121.52|4121.12|759
1620745780000|2021-05-11 15:09:40|4122.02|4121.62|4121.77|4121.37|4122.27|4121.87|4121.02|4120.62|628
1620745790000|2021-05-11 15:09:50|4122.27|4121.87|4121.52|4121.12|4122.77|4122.37|4121.02|4120.62|695
1620745800000|2021-05-11 15:10:00|4121.27|4120.87|4120.52|4120.12|4121.52|4121.12|4120.27|4119.87|797
1620745810000|2021-05-11 15:10:10|4120.27|4119.87|4119.52|4119.12|4120.52|4120.12|4119.27|4118.87|776
1620745820000|2021-05-11 15:10:20|4120.02|4119.62|4119.27|4118.87|4120.02|4119.62|4119.02|4118.62|632
1620745830000|2021-05-11 15:10:30|4119.02|4118.62|4121.02|4120.62|4121.02|4120.62|4118.52|4118.12|1350
1620745840000|2021-05-11 15:10:40|4120.89|4120.49|4121.02|4120.62|4121.02|4120.62|4120.02|4119.62|621
1620745850000|2021-05-11 15:10:50|4121.14|4120.74|4119.52|4119.12|4121.52|4121.12|4119.52|4119.12|580
1620745860000|2021-05-11 15:11:00|4119.27|4118.87|4120.27|4119.87|4120.27|4119.87|4119.02|4118.62|451
1620745870000|2021-05-11 15:11:10|4120.14|4119.74|4123.02|4122.62|4123.27|4122.87|4120.02|4119.62|2262
1620745880000|2021-05-11 15:11:20|4122.77|4122.37|4121.27|4120.87|4122.77|4122.37|4120.77|4120.37|822
1620745890000|2021-05-11 15:11:30|4121.52|4121.12|4121.77|4121.37|4122.02|4121.62|4121.27|4120.87|578
1620745900000|2021-05-11 15:11:40|4121.64|4121.24|4123.02|4122.62|4123.52|4123.12|4121.52|4121.12|770
1620745910000|2021-05-11 15:11:50|4123.14|4122.74|4125.02|4124.62|4125.27|4124.87|4123.02|4122.62|1354
1620745920000|2021-05-11 15:12:00|4125.27|4124.87|4123.52|4123.12|4125.27|4124.87|4123.27|4122.87|1221
1620745930000|2021-05-11 15:12:10|4123.27|4122.87|4122.02|4121.62|4123.27|4122.87|4121.89|4121.49|786
1620745940000|2021-05-11 15:12:20|4121.52|4121.12|4121.52|4121.12|4122.02|4121.62|4121.02|4120.62|782
1620745950000|2021-05-11 15:12:30|4121.39|4120.99|4124.02|4123.62|4124.02|4123.62|4120.77|4120.37|919
1620745960000|2021-05-11 15:12:40|4124.27|4123.87|4125.02|4124.62|4125.02|4124.62|4123.64|4123.24|873
1620745970000|2021-05-11 15:12:50|4125.14|4124.74|4124.77|4124.37|4126.02|4125.62|4124.77|4124.37|997
1620745980000|2021-05-11 15:13:00|4124.02|4123.62|4123.02|4122.62|4124.27|4123.87|4122.52|4122.12|930
1620745990000|2021-05-11 15:13:10|4122.77|4122.37|4121.77|4121.37|4122.77|4122.37|4121.77|4121.37|686
1620746000000|2021-05-11 15:13:20|4121.52|4121.12|4121.77|4121.37|4122.77|4122.37|4121.52|4121.12|671
1620746010000|2021-05-11 15:13:30|4122.02|4121.62|4123.77|4123.37|4123.77|4123.37|4121.77|4121.37|439
1620746020000|2021-05-11 15:13:40|4124.02|4123.62|4124.02|4123.62|4124.27|4123.87|4123.77|4123.37|471
1620746030000|2021-05-11 15:13:50|4123.77|4123.37|4123.64|4123.24|4124.52|4124.12|4123.52|4123.12|322
1620746040000|2021-05-11 15:14:00|4123.77|4123.37|4123.52|4123.12|4123.77|4123.37|4122.77|4122.37|655
1620746050000|2021-05-11 15:14:10|4123.39|4122.99|4124.77|4124.37|4124.77|4124.37|4123.27|4122.87|463
1620746060000|2021-05-11 15:14:20|4125.02|4124.62|4125.77|4125.37|4125.77|4125.37|4124.52|4124.12|741
1620746070000|2021-05-11 15:14:30|4126.02|4125.62|4128.14|4127.74|4128.27|4127.87|4126.02|4125.62|1094
1620746080000|2021-05-11 15:14:40|4128.27|4127.87|4128.27|4127.87|4128.27|4127.87|4127.52|4127.12|980
1620746090000|2021-05-11 15:14:50|4128.02|4127.62|4129.27|4128.87|4129.27|4128.87|4127.77|4127.37|949
1620746100000|2021-05-11 15:15:00|4128.77|4128.37|4128.27|4127.87|4128.77|4128.37|4127.77|4127.37|1382
1620746110000|2021-05-11 15:15:10|4128.02|4127.62|4127.77|4127.37|4128.02|4127.62|4127.27|4126.87|1011
1620746120000|2021-05-11 15:15:20|4127.52|4127.12|4126.27|4125.87|4128.02|4127.62|4126.27|4125.87|816
1620746130000|2021-05-11 15:15:30|4126.52|4126.12|4125.27|4124.87|4126.52|4126.12|4125.27|4124.87|629
1620746140000|2021-05-11 15:15:40|4125.02|4124.62|4124.77|4124.37|4125.02|4124.62|4123.77|4123.37|1121
1620746150000|2021-05-11 15:15:50|4125.02|4124.62|4124.52|4124.12|4125.77|4125.37|4124.02|4123.62|938
1620746160000|2021-05-11 15:16:00|4124.27|4123.87|4126.02|4125.62|4126.02|4125.62|4123.77|4123.37|947
1620746170000|2021-05-11 15:16:10|4126.27|4125.87|4125.27|4124.87|4126.52|4126.12|4125.02|4124.62|995
1620746180000|2021-05-11 15:16:20|4125.14|4124.74|4125.27|4124.87|4126.02|4125.62|4125.02|4124.62|570
1620746190000|2021-05-11 15:16:30|4125.02|4124.62|4125.02|4124.62|4125.39|4124.99|4124.52|4124.12|493
1620746200000|2021-05-11 15:16:40|4124.77|4124.37|4125.52|4125.12|4125.52|4125.12|4124.77|4124.37|664
1620746210000|2021-05-11 15:16:50|4125.77|4125.37|4127.02|4126.62|4127.02|4126.62|4125.77|4125.37|1047
1620746220000|2021-05-11 15:17:00|4126.77|4126.37|4128.27|4127.87|4128.77|4128.37|4126.02|4125.62|1449
1620746230000|2021-05-11 15:17:10|4128.02|4127.62|4129.77|4129.37|4129.77|4129.37|4128.02|4127.62|1197
1620746240000|2021-05-11 15:17:20|4129.52|4129.12|4130.77|4130.37|4131.27|4130.87|4129.27|4128.87|1163
1620746250000|2021-05-11 15:17:30|4130.52|4130.12|4131.52|4131.12|4131.52|4131.12|4130.27|4129.87|1284
1620746260000|2021-05-11 15:17:40|4131.77|4131.37|4132.27|4131.87|4132.52|4132.12|4131.27|4130.87|2135
1620746270000|2021-05-11 15:17:50|4132.02|4131.62|4132.27|4131.87|4132.52|4132.12|4131.27|4130.87|1330
1620746280000|2021-05-11 15:18:00|4132.14|4131.74|4132.52|4132.12|4132.77|4132.37|4131.77|4131.37|1767
1620746290000|2021-05-11 15:18:10|4132.77|4132.37|4134.02|4133.62|4134.27|4133.87|4132.77|4132.37|2038
1620746300000|2021-05-11 15:18:20|4134.77|4134.37|4135.27|4134.87|4135.77|4135.37|4134.52|4134.12|1859
1620746310000|2021-05-11 15:18:30|4135.52|4135.12|4135.77|4135.37|4136.02|4135.62|4135.02|4134.62|1059
1620746320000|2021-05-11 15:18:40|4136.02|4135.62|4136.52|4136.12|4137.02|4136.62|4135.77|4135.37|2320
1620746330000|2021-05-11 15:18:50|4136.77|4136.37|4137.52|4137.12|4138.02|4137.62|4136.52|4136.12|2139
1620746340000|2021-05-11 15:19:00|4137.77|4137.37|4136.77|4136.37|4137.77|4137.37|4136.27|4135.87|2144
1620746350000|2021-05-11 15:19:10|4137.02|4136.62|4136.77|4136.37|4138.02|4137.62|4136.77|4136.37|1778
1620746360000|2021-05-11 15:19:20|4137.02|4136.62|4138.77|4138.37|4138.77|4138.37|4137.02|4136.62|1149
1620746370000|2021-05-11 15:19:30|4138.52|4138.12|4139.02|4138.62|4139.27|4138.87|4138.02|4137.62|1079
1620746380000|2021-05-11 15:19:40|4138.77|4138.37|4139.02|4138.62|4139.27|4138.87|4138.27|4137.87|679
1620746390000|2021-05-11 15:19:50|4139.27|4138.87|4139.52|4139.12|4139.77|4139.37|4138.52|4138.12|1525
1620746400000|2021-05-11 15:20:00|4139.27|4138.87|4139.02|4138.62|4139.52|4139.12|4138.52|4138.12|894
1620746410000|2021-05-11 15:20:10|4139.27|4138.87|4139.02|4138.62|4139.52|4139.12|4139.02|4138.62|795
1620746420000|2021-05-11 15:20:20|4139.27|4138.87|4139.77|4139.37|4140.27|4139.87|4139.27|4138.87|1215
1620746430000|2021-05-11 15:20:30|4139.52|4139.12|4139.77|4139.37|4140.14|4139.74|4139.52|4139.12|681
1620746440000|2021-05-11 15:20:40|4140.02|4139.62|4139.27|4138.87|4140.27|4139.87|4139.27|4138.87|1458
1620746450000|2021-05-11 15:20:50|4139.02|4138.62|4140.27|4139.87|4140.27|4139.87|4139.02|4138.62|883
1620746460000|2021-05-11 15:21:00|4140.02|4139.62|4140.77|4140.37|4141.02|4140.62|4140.02|4139.62|1557
1620746470000|2021-05-11 15:21:10|4140.89|4140.49|4140.52|4140.12|4141.27|4140.87|4140.52|4140.12|1564
1620746480000|2021-05-11 15:21:20|4140.27|4139.87|4140.27|4139.87|4140.77|4140.37|4140.02|4139.62|526
1620746490000|2021-05-11 15:21:30|4140.02|4139.62|4139.52|4139.12|4140.02|4139.62|4139.52|4139.12|604
1620746500000|2021-05-11 15:21:40|4139.64|4139.24|4140.02|4139.62|4140.52|4140.12|4139.52|4139.12|487
1620746510000|2021-05-11 15:21:50|4140.14|4139.74|4140.52|4140.12|4140.52|4140.12|4140.02|4139.62|312
1620746520000|2021-05-11 15:22:00|4140.27|4139.87|4140.02|4139.62|4140.52|4140.12|4140.02|4139.62|640
1620746530000|2021-05-11 15:22:10|4139.77|4139.37|4139.77|4139.37|4140.27|4139.87|4139.52|4139.12|709
1620746540000|2021-05-11 15:22:20|4139.64|4139.24|4140.14|4139.74|4140.27|4139.87|4139.02|4138.62|910
1620746550000|2021-05-11 15:22:30|4140.02|4139.62|4140.27|4139.87|4140.27|4139.87|4139.77|4139.37|443
1620746560000|2021-05-11 15:22:40|4140.14|4139.74|4140.14|4139.74|4140.27|4139.87|4139.77|4139.37|580
1620746570000|2021-05-11 15:22:50|4140.02|4139.62|4141.02|4140.62|4141.27|4140.87|4140.02|4139.62|1077
1620746580000|2021-05-11 15:23:00|4140.77|4140.37|4141.27|4140.87|4141.27|4140.87|4140.27|4139.87|1441
1620746590000|2021-05-11 15:23:10|4141.14|4140.74|4141.27|4140.87|4141.27|4140.87|4141.02|4140.62|1457
1620746600000|2021-05-11 15:23:20|4141.02|4140.62|4141.02|4140.62|4141.27|4140.87|4140.77|4140.37|1605
1620746610000|2021-05-11 15:23:30|4140.77|4140.37|4140.77|4140.37|4142.02|4141.62|4140.77|4140.37|1834
1620746620000|2021-05-11 15:23:40|4140.52|4140.12|4141.52|4141.12|4141.64|4141.24|4140.27|4139.87|1028
1620746630000|2021-05-11 15:23:50|4141.27|4140.87|4141.02|4140.62|4141.27|4140.87|4140.77|4140.37|745
1620746640000|2021-05-11 15:24:00|4140.52|4140.12|4140.89|4140.49|4141.27|4140.87|4140.27|4139.87|682
1620746650000|2021-05-11 15:24:10|4140.77|4140.37|4141.27|4140.87|4141.52|4141.12|4140.52|4140.12|629
1620746660000|2021-05-11 15:24:20|4141.02|4140.62|4141.27|4140.87|4141.77|4141.37|4140.77|4140.37|885
1620746670000|2021-05-11 15:24:30|4141.02|4140.62|4141.52|4141.12|4141.52|4141.12|4141.02|4140.62|534
1620746680000|2021-05-11 15:24:40|4141.77|4141.37|4141.77|4141.37|4142.02|4141.62|4141.52|4141.12|606
1620746690000|2021-05-11 15:24:50|4141.52|4141.12|4141.52|4141.12|4141.77|4141.37|4141.27|4140.87|421
1620746700000|2021-05-11 15:25:00|4141.27|4140.87|4142.02|4141.62|4142.02|4141.62|4141.27|4140.87|558
1620746710000|2021-05-11 15:25:10|4142.27|4141.87|4142.02|4141.62|4142.27|4141.87|4141.52|4141.12|963
1620746720000|2021-05-11 15:25:20|4141.77|4141.37|4141.27|4140.87|4141.77|4141.37|4141.02|4140.62|907
1620746730000|2021-05-11 15:25:30|4141.52|4141.12|4142.02|4141.62|4142.27|4141.87|4141.52|4141.12|461
1620746740000|2021-05-11 15:25:40|4142.52|4142.12|4142.14|4141.74|4142.52|4142.12|4142.02|4141.62|771
1620746750000|2021-05-11 15:25:50|4142.02|4141.62|4143.27|4142.87|4143.27|4142.87|4141.77|4141.37|2051
1620746760000|2021-05-11 15:26:00|4143.52|4143.12|4144.02|4143.62|4144.02|4143.62|4143.02|4142.62|1767
1620746770000|2021-05-11 15:26:10|4144.27|4143.87|4143.77|4143.37|4144.27|4143.87|4143.77|4143.37|806
1620746780000|2021-05-11 15:26:20|4144.02|4143.62|4144.52|4144.12|4144.77|4144.37|4144.02|4143.62|996
1620746790000|2021-05-11 15:26:30|4144.64|4144.24|4146.02|4145.62|4146.02|4145.62|4144.52|4144.12|1580
1620746800000|2021-05-11 15:26:40|4145.77|4145.37|4146.52|4146.12|4147.27|4146.87|4145.77|4145.37|2251
1620746810000|2021-05-11 15:26:50|4146.27|4145.87|4146.77|4146.37|4147.02|4146.62|4146.27|4145.87|969
1620746820000|2021-05-11 15:27:00|4147.02|4146.62|4145.52|4145.12|4147.02|4146.62|4145.52|4145.12|1469
1620746830000|2021-05-11 15:27:10|4145.77|4145.37|4146.27|4145.87|4146.52|4146.12|4145.02|4144.62|2548
1620746840000|2021-05-11 15:27:20|4146.39|4145.99|4145.52|4145.12|4146.52|4146.12|4145.52|4145.12|649
1620746850000|2021-05-11 15:27:30|4145.77|4145.37|4145.77|4145.37|4146.02|4145.62|4145.52|4145.12|698
1620746860000|2021-05-11 15:27:40|4145.64|4145.24|4145.52|4145.12|4145.77|4145.37|4145.02|4144.62|413
1620746870000|2021-05-11 15:27:50|4145.64|4145.24|4145.52|4145.12|4145.77|4145.37|4145.27|4144.87|325
1620746880000|2021-05-11 15:28:00|4145.27|4144.87|4145.14|4144.74|4145.52|4145.12|4144.77|4144.37|929
1620746890000|2021-05-11 15:28:10|4145.02|4144.62|4144.77|4144.37|4145.52|4145.12|4144.77|4144.37|964
1620746900000|2021-05-11 15:28:20|4145.02|4144.62|4145.27|4144.87|4145.27|4144.87|4144.77|4144.37|646
1620746910000|2021-05-11 15:28:30|4145.02|4144.62|4145.27|4144.87|4145.52|4145.12|4144.77|4144.37|717
1620746920000|2021-05-11 15:28:40|4145.02|4144.62|4145.02|4144.62|4145.52|4145.12|4144.77|4144.37|741
1620746930000|2021-05-11 15:28:50|4145.27|4144.87|4145.77|4145.37|4146.02|4145.62|4145.02|4144.62|669
1620746940000|2021-05-11 15:29:00|4145.64|4145.24|4146.02|4145.62|4146.27|4145.87|4145.52|4145.12|892
1620746950000|2021-05-11 15:29:10|4145.77|4145.37|4146.77|4146.37|4146.77|4146.37|4145.52|4145.12|687
1620746960000|2021-05-11 15:29:20|4146.52|4146.12|4148.02|4147.62|4148.27|4147.87|4146.52|4146.12|1101
1620746970000|2021-05-11 15:29:30|4148.27|4147.87|4148.02|4147.62|4148.27|4147.87|4148.02|4147.62|484
1620746980000|2021-05-11 15:29:40|4147.77|4147.37|4148.77|4148.37|4148.77|4148.37|4147.77|4147.37|1583
1620746990000|2021-05-11 15:29:50|4148.52|4148.12|4148.77|4148.37|4148.77|4148.37|4148.52|4148.12|457
1620747000000|2021-05-11 15:30:00|4148.52|4148.12|4148.27|4147.87|4149.02|4148.62|4148.02|4147.62|1606
1620747010000|2021-05-11 15:30:10|4148.02|4147.62|4147.77|4147.37|4148.27|4147.87|4147.52|4147.12|868
1620747020000|2021-05-11 15:30:20|4148.02|4147.62|4147.27|4146.87|4148.27|4147.87|4147.27|4146.87|503
1620747030000|2021-05-11 15:30:30|4147.52|4147.12|4147.52|4147.12|4147.52|4147.12|4147.14|4146.74|515
1620747040000|2021-05-11 15:30:40|4147.77|4147.37|4149.02|4148.62|4149.27|4148.87|4147.77|4147.37|853
1620747050000|2021-05-11 15:30:50|4149.27|4148.87|4149.02|4148.62|4149.27|4148.87|4148.77|4148.37|432
1620747060000|2021-05-11 15:31:00|4148.52|4148.12|4148.27|4147.87|4148.52|4148.12|4148.02|4147.62|946
1620747070000|2021-05-11 15:31:10|4147.77|4147.37|4148.27|4147.87|4148.52|4148.12|4147.77|4147.37|528
1620747080000|2021-05-11 15:31:20|4148.02|4147.62|4148.02|4147.62|4148.02|4147.62|4147.77|4147.37|265
1620747090000|2021-05-11 15:31:30|4147.89|4147.49|4147.27|4146.87|4148.27|4147.87|4147.27|4146.87|630
1620747100000|2021-05-11 15:31:40|4147.02|4146.62|4146.27|4145.87|4147.02|4146.62|4146.02|4145.62|1152
1620747110000|2021-05-11 15:31:50|4146.52|4146.12|4145.27|4144.87|4146.64|4146.24|4145.27|4144.87|915
1620747120000|2021-05-11 15:32:00|4145.52|4145.12|4145.52|4145.12|4147.02|4146.62|4145.27|4144.87|988
1620747130000|2021-05-11 15:32:10|4145.27|4144.87|4145.77|4145.37|4146.14|4145.74|4145.27|4144.87|1482
1620747140000|2021-05-11 15:32:20|4146.02|4145.62|4145.77|4145.37|4146.52|4146.12|4145.52|4145.12|772
1620747150000|2021-05-11 15:32:30|4146.02|4145.62|4146.27|4145.87|4146.27|4145.87|4145.77|4145.37|880
1620747160000|2021-05-11 15:32:40|4146.14|4145.74|4146.52|4146.12|4146.77|4146.37|4145.77|4145.37|633
1620747170000|2021-05-11 15:32:50|4146.64|4146.24|4147.27|4146.87|4147.52|4147.12|4146.52|4146.12|497
1620747180000|2021-05-11 15:33:00|4147.52|4147.12|4148.52|4148.12|4149.02|4148.62|4147.52|4147.12|702
1620747190000|2021-05-11 15:33:10|4148.39|4147.99|4148.27|4147.87|4148.52|4148.12|4148.02|4147.62|356
1620747200000|2021-05-11 15:33:20|4148.52|4148.12|4147.27|4146.87|4148.52|4148.12|4147.27|4146.87|414
1620747210000|2021-05-11 15:33:30|4147.39|4146.99|4147.52|4147.12|4147.52|4147.12|4147.02|4146.62|344
1620747220000|2021-05-11 15:33:40|4147.77|4147.37|4147.52|4147.12|4148.02|4147.62|4147.52|4147.12|431
1620747230000|2021-05-11 15:33:50|4147.77|4147.37|4148.02|4147.62|4148.27|4147.87|4147.77|4147.37|270
1620747240000|2021-05-11 15:34:00|4148.27|4147.87|4149.02|4148.62|4149.27|4148.87|4148.27|4147.87|926
1620747250000|2021-05-11 15:34:10|4148.89|4148.49|4149.02|4148.62|4149.02|4148.62|4148.27|4147.87|562
1620747260000|2021-05-11 15:34:20|4149.27|4148.87|4149.52|4149.12|4149.52|4149.12|4149.02|4148.62|750
1620747270000|2021-05-11 15:34:30|4149.27|4148.87|4148.77|4148.37|4149.27|4148.87|4148.77|4148.37|661
1620747280000|2021-05-11 15:34:40|4149.02|4148.62|4149.27|4148.87|4149.27|4148.87|4149.02|4148.62|618
1620747290000|2021-05-11 15:34:50|4149.02|4148.62|4149.02|4148.62|4149.52|4149.12|4149.02|4148.62|491
1620747300000|2021-05-11 15:35:00|4149.27|4148.87|4150.27|4149.87|4150.52|4150.12|4149.27|4148.87|1223
1620747310000|2021-05-11 15:35:10|4150.52|4150.12|4151.02|4150.62|4151.02|4150.62|4150.52|4150.12|1281
1620747320000|2021-05-11 15:35:20|4151.14|4150.74|4150.77|4150.37|4151.27|4150.87|4150.77|4150.37|793
1620747330000|2021-05-11 15:35:30|4151.02|4150.62|4151.02|4150.62|4151.27|4150.87|4150.77|4150.37|667
1620747340000|2021-05-11 15:35:40|4151.27|4150.87|4150.27|4149.87|4151.27|4150.87|4150.27|4149.87|1223
1620747350000|2021-05-11 15:35:50|4149.77|4149.37|4149.52|4149.12|4150.02|4149.62|4149.02|4148.62|994
1620747360000|2021-05-11 15:36:00|4149.27|4148.87|4149.27|4148.87|4149.27|4148.87|4148.77|4148.37|583
1620747370000|2021-05-11 15:36:10|4149.52|4149.12|4148.52|4148.12|4149.52|4149.12|4148.52|4148.12|540
1620747380000|2021-05-11 15:36:20|4148.64|4148.24|4150.02|4149.62|4150.02|4149.62|4148.64|4148.24|793
1620747390000|2021-05-11 15:36:30|4150.27|4149.87|4150.27|4149.87|4150.27|4149.87|4149.77|4149.37|522
1620747400000|2021-05-11 15:36:40|4150.02|4149.62|4151.52|4151.12|4152.27|4151.87|4149.77|4149.37|1093
1620747410000|2021-05-11 15:36:50|4151.77|4151.37|4152.02|4151.62|4152.27|4151.87|4151.52|4151.12|440
1620747420000|2021-05-11 15:37:00|4151.77|4151.37|4151.77|4151.37|4152.02|4151.62|4151.02|4150.62|1122
1620747430000|2021-05-11 15:37:10|4151.52|4151.12|4151.27|4150.87|4152.02|4151.62|4151.27|4150.87|994
1620747440000|2021-05-11 15:37:20|4151.02|4150.62|4151.02|4150.62|4151.27|4150.87|4151.02|4150.62|323
1620747450000|2021-05-11 15:37:30|4150.77|4150.37|4150.77|4150.37|4151.27|4150.87|4150.52|4150.12|583
1620747460000|2021-05-11 15:37:40|4151.02|4150.62|4150.52|4150.12|4151.02|4150.62|4150.27|4149.87|594
1620747470000|2021-05-11 15:37:50|4150.77|4150.37|4149.02|4148.62|4150.77|4150.37|4149.02|4148.62|1393
1620747480000|2021-05-11 15:38:00|4149.27|4148.87|4149.77|4149.37|4150.02|4149.62|4149.27|4148.87|878
1620747490000|2021-05-11 15:38:10|4150.02|4149.62|4150.02|4149.62|4150.02|4149.62|4149.52|4149.12|1005
1620747500000|2021-05-11 15:38:20|4150.27|4149.87|4150.52|4150.12|4150.77|4150.37|4150.27|4149.87|596
1620747510000|2021-05-11 15:38:30|4150.64|4150.24|4150.77|4150.37|4151.02|4150.62|4150.64|4150.24|446
1620747520000|2021-05-11 15:38:40|4151.02|4150.62|4151.02|4150.62|4151.27|4150.87|4150.77|4150.37|595
1620747530000|2021-05-11 15:38:50|4151.27|4150.87|4149.52|4149.12|4151.27|4150.87|4149.52|4149.12|1146
1620747540000|2021-05-11 15:39:00|4149.77|4149.37|4150.02|4149.62|4150.02|4149.62|4149.77|4149.37|1014
1620747550000|2021-05-11 15:39:10|4150.27|4149.87|4150.02|4149.62|4150.77|4150.37|4150.02|4149.62|511
1620747560000|2021-05-11 15:39:20|4150.27|4149.87|4150.77|4150.37|4151.02|4150.62|4150.27|4149.87|450
1620747570000|2021-05-11 15:39:30|4151.02|4150.62|4151.02|4150.62|4151.27|4150.87|4150.77|4150.37|1087
1620747580000|2021-05-11 15:39:40|4150.89|4150.49|4150.27|4149.87|4151.02|4150.62|4150.02|4149.62|440
1620747590000|2021-05-11 15:39:50|4150.02|4149.62|4149.27|4148.87|4150.02|4149.62|4149.27|4148.87|687
1620747600000|2021-05-11 15:40:00|4149.02|4148.62|4149.52|4149.12|4149.77|4149.37|4149.02|4148.62|521
1620747610000|2021-05-11 15:40:10|4149.27|4148.87|4149.77|4149.37|4150.27|4149.87|4149.27|4148.87|673
1620747620000|2021-05-11 15:40:20|4149.52|4149.12|4148.77|4148.37|4149.52|4149.12|4148.27|4147.87|1025
1620747630000|2021-05-11 15:40:30|4148.52|4148.12|4148.02|4147.62|4148.77|4148.37|4147.77|4147.37|689
1620747640000|2021-05-11 15:40:40|4148.27|4147.87|4147.77|4147.37|4148.27|4147.87|4147.52|4147.12|991
1620747650000|2021-05-11 15:40:50|4147.52|4147.12|4148.52|4148.12|4148.52|4148.12|4147.52|4147.12|749
1620747660000|2021-05-11 15:41:00|4148.27|4147.87|4148.52|4148.12|4149.02|4148.62|4147.77|4147.37|679
1620747670000|2021-05-11 15:41:10|4148.77|4148.37|4147.77|4147.37|4148.77|4148.37|4147.52|4147.12|542
1620747680000|2021-05-11 15:41:20|4147.52|4147.12|4147.52|4147.12|4147.77|4147.37|4147.27|4146.87|533
1620747690000|2021-05-11 15:41:30|4147.27|4146.87|4147.02|4146.62|4147.52|4147.12|4147.02|4146.62|731
1620747700000|2021-05-11 15:41:40|4147.14|4146.74|4147.27|4146.87|4147.52|4147.12|4147.02|4146.62|1132
1620747710000|2021-05-11 15:41:50|4147.52|4147.12|4146.52|4146.12|4147.52|4147.12|4146.27|4145.87|968
1620747720000|2021-05-11 15:42:00|4146.64|4146.24|4146.52|4146.12|4147.27|4146.87|4146.52|4146.12|1023
1620747730000|2021-05-11 15:42:10|4146.77|4146.37|4146.77|4146.37|4146.77|4146.37|4146.52|4146.12|511
1620747740000|2021-05-11 15:42:20|4146.52|4146.12|4146.02|4145.62|4146.52|4146.12|4145.77|4145.37|801
1620747750000|2021-05-11 15:42:30|4146.27|4145.87|4146.27|4145.87|4146.27|4145.87|4146.27|4145.87|409
1620747760000|2021-05-11 15:42:40|4146.52|4146.12|4145.52|4145.12|4146.77|4146.37|4145.27|4144.87|1361
1620747770000|2021-05-11 15:42:50|4145.77|4145.37|4145.52|4145.12|4145.77|4145.37|4145.02|4144.62|722
1620747780000|2021-05-11 15:43:00|4145.27|4144.87|4145.27|4144.87|4145.77|4145.37|4145.02|4144.62|406
1620747790000|2021-05-11 15:43:10|4145.02|4144.62|4144.77|4144.37|4145.77|4145.37|4144.77|4144.37|413
1620747800000|2021-05-11 15:43:20|4145.02|4144.62|4145.02|4144.62|4145.27|4144.87|4144.77|4144.37|374
1620747810000|2021-05-11 15:43:30|4145.14|4144.74|4145.27|4144.87|4145.27|4144.87|4145.02|4144.62|359
1620747820000|2021-05-11 15:43:40|4144.77|4144.37|4144.77|4144.37|4145.14|4144.74|4144.52|4144.12|415
1620747830000|2021-05-11 15:43:50|4144.52|4144.12|4143.52|4143.12|4144.52|4144.12|4143.52|4143.12|971
1620747840000|2021-05-11 15:44:00|4143.27|4142.87|4143.02|4142.62|4143.77|4143.37|4143.02|4142.62|781
1620747850000|2021-05-11 15:44:10|4143.27|4142.87|4143.02|4142.62|4143.27|4142.87|4142.77|4142.37|681
1620747860000|2021-05-11 15:44:20|4142.77|4142.37|4143.27|4142.87|4143.52|4143.12|4142.77|4142.37|725
1620747870000|2021-05-11 15:44:30|4143.02|4142.62|4142.52|4142.12|4143.14|4142.74|4142.52|4142.12|852
1620747880000|2021-05-11 15:44:40|4142.27|4141.87|4141.77|4141.37|4142.27|4141.87|4141.52|4141.12|1129
1620747890000|2021-05-11 15:44:50|4141.52|4141.12|4141.52|4141.12|4141.52|4141.12|4141.02|4140.62|902
1620747900000|2021-05-11 15:45:00|4141.27|4140.87|4142.64|4142.24|4142.77|4142.37|4141.27|4140.87|781
1620747910000|2021-05-11 15:45:10|4142.52|4142.12|4141.52|4141.12|4142.52|4142.12|4141.27|4140.87|832
1620747920000|2021-05-11 15:45:20|4141.77|4141.37|4142.02|4141.62|4142.02|4141.62|4141.27|4140.87|322
1620747930000|2021-05-11 15:45:30|4141.77|4141.37|4142.02|4141.62|4142.27|4141.87|4141.77|4141.37|346
1620747940000|2021-05-11 15:45:40|4142.27|4141.87|4141.14|4140.74|4142.39|4141.99|4141.02|4140.62|712
1620747950000|2021-05-11 15:45:50|4141.02|4140.62|4141.27|4140.87|4141.27|4140.87|4141.02|4140.62|472
1620747960000|2021-05-11 15:46:00|4141.52|4141.12|4142.27|4141.87|4142.27|4141.87|4141.52|4141.12|570
1620747970000|2021-05-11 15:46:10|4142.52|4142.12|4143.52|4143.12|4143.52|4143.12|4142.52|4142.12|833
1620747980000|2021-05-11 15:46:20|4143.77|4143.37|4145.02|4144.62|4145.02|4144.62|4143.77|4143.37|477
1620747990000|2021-05-11 15:46:30|4144.77|4144.37|4145.27|4144.87|4145.52|4145.12|4144.77|4144.37|927
1620748000000|2021-05-11 15:46:40|4145.14|4144.74|4145.27|4144.87|4145.27|4144.87|4144.27|4143.87|857
1620748010000|2021-05-11 15:46:50|4145.52|4145.12|4146.39|4145.99|4146.52|4146.12|4145.52|4145.12|878
1620748020000|2021-05-11 15:47:00|4146.52|4146.12|4147.02|4146.62|4147.27|4146.87|4146.27|4145.87|905
1620748030000|2021-05-11 15:47:10|4146.77|4146.37|4145.77|4145.37|4147.02|4146.62|4145.52|4145.12|745
1620748040000|2021-05-11 15:47:20|4145.52|4145.12|4145.02|4144.62|4145.52|4145.12|4145.02|4144.62|590
1620748050000|2021-05-11 15:47:30|4145.27|4144.87|4144.77|4144.37|4145.52|4145.12|4144.27|4143.87|561
1620748060000|2021-05-11 15:47:40|4144.52|4144.12|4144.52|4144.12|4144.77|4144.37|4144.27|4143.87|302
1620748070000|2021-05-11 15:47:50|4144.77|4144.37|4143.77|4143.37|4144.77|4144.37|4143.77|4143.37|551
1620748080000|2021-05-11 15:48:00|4144.02|4143.62|4144.27|4143.87|4144.52|4144.12|4143.77|4143.37|341
1620748090000|2021-05-11 15:48:10|4144.52|4144.12|4145.14|4144.74|4145.27|4144.87|4144.52|4144.12|307
1620748100000|2021-05-11 15:48:20|4145.27|4144.87|4146.52|4146.12|4146.52|4146.12|4144.77|4144.37|647
1620748110000|2021-05-11 15:48:30|4146.77|4146.37|4147.27|4146.87|4147.52|4147.12|4146.77|4146.37|726
1620748120000|2021-05-11 15:48:40|4147.02|4146.62|4148.02|4147.62|4148.02|4147.62|4147.02|4146.62|516
1620748130000|2021-05-11 15:48:50|4147.77|4147.37|4148.27|4147.87|4148.77|4148.37|4147.77|4147.37|693
1620748140000|2021-05-11 15:49:00|4148.14|4147.74|4148.02|4147.62|4148.52|4148.12|4147.77|4147.37|646
1620748150000|2021-05-11 15:49:10|4147.77|4147.37|4147.77|4147.37|4147.77|4147.37|4146.77|4146.37|570
1620748160000|2021-05-11 15:49:20|4147.64|4147.24|4147.02|4146.62|4148.02|4147.62|4147.02|4146.62|768
1620748170000|2021-05-11 15:49:30|4146.77|4146.37|4147.77|4147.37|4147.77|4147.37|4146.77|4146.37|483
1620748180000|2021-05-11 15:49:40|4148.02|4147.62|4148.02|4147.62|4148.27|4147.87|4147.89|4147.49|368
1620748190000|2021-05-11 15:49:50|4147.77|4147.37|4147.77|4147.37|4147.77|4147.37|4147.02|4146.62|455
1620748200000|2021-05-11 15:50:00|4147.64|4147.24|4146.52|4146.12|4147.64|4147.24|4146.52|4146.12|606
1620748210000|2021-05-11 15:50:10|4146.27|4145.87|4147.52|4147.12|4147.52|4147.12|4146.02|4145.62|461
1620748220000|2021-05-11 15:50:20|4147.77|4147.37|4146.77|4146.37|4147.77|4147.37|4146.77|4146.37|314
1620748230000|2021-05-11 15:50:30|4146.64|4146.24|4145.77|4145.37|4146.77|4146.37|4145.77|4145.37|640
1620748240000|2021-05-11 15:50:40|4146.02|4145.62|4145.77|4145.37|4146.52|4146.12|4145.52|4145.12|746
1620748250000|2021-05-11 15:50:50|4145.89|4145.49|4146.52|4146.12|4146.52|4146.12|4145.52|4145.12|286
1620748260000|2021-05-11 15:51:00|4146.27|4145.87|4146.02|4145.62|4146.27|4145.87|4145.52|4145.12|316
1620748270000|2021-05-11 15:51:10|4145.77|4145.37|4145.77|4145.37|4146.14|4145.74|4145.52|4145.12|361
1620748280000|2021-05-11 15:51:20|4145.52|4145.12|4147.14|4146.74|4147.27|4146.87|4145.52|4145.12|333
1620748290000|2021-05-11 15:51:30|4147.02|4146.62|4147.77|4147.37|4147.77|4147.37|4146.77|4146.37|462
1620748300000|2021-05-11 15:51:40|4147.52|4147.12|4147.27|4146.87|4148.52|4148.12|4147.27|4146.87|622
1620748310000|2021-05-11 15:51:50|4147.02|4146.62|4147.27|4146.87|4147.52|4147.12|4147.02|4146.62|455
1620748320000|2021-05-11 15:52:00|4147.02|4146.62|4145.77|4145.37|4147.77|4147.37|4145.77|4145.37|710
1620748330000|2021-05-11 15:52:10|4145.89|4145.49|4146.77|4146.37|4146.77|4146.37|4144.77|4144.37|874
1620748340000|2021-05-11 15:52:20|4146.52|4146.12|4146.27|4145.87|4146.77|4146.37|4146.27|4145.87|320
1620748350000|2021-05-11 15:52:30|4145.77|4145.37|4147.02|4146.62|4147.27|4146.87|4145.52|4145.12|579
1620748360000|2021-05-11 15:52:40|4147.14|4146.74|4146.77|4146.37|4147.27|4146.87|4146.77|4146.37|287
1620748370000|2021-05-11 15:52:50|4147.02|4146.62|4147.27|4146.87|4147.52|4147.12|4147.02|4146.62|315
1620748380000|2021-05-11 15:53:00|4147.02|4146.62|4147.02|4146.62|4147.27|4146.87|4146.52|4146.12|252
1620748390000|2021-05-11 15:53:10|4146.89|4146.49|4146.52|4146.12|4146.89|4146.49|4146.27|4145.87|260
1620748400000|2021-05-11 15:53:20|4146.64|4146.24|4149.77|4149.37|4150.27|4149.87|4146.64|4146.24|1323
1620748410000|2021-05-11 15:53:30|4149.52|4149.12|4150.77|4150.37|4150.77|4150.37|4149.52|4149.12|1025
1620748420000|2021-05-11 15:53:40|4150.64|4150.24|4150.52|4150.12|4151.02|4150.62|4150.02|4149.62|768
1620748430000|2021-05-11 15:53:50|4150.27|4149.87|4151.02|4150.62|4151.02|4150.62|4150.27|4149.87|839
1620748440000|2021-05-11 15:54:00|4151.27|4150.87|4151.27|4150.87|4151.27|4150.87|4150.27|4149.87|734
1620748450000|2021-05-11 15:54:10|4151.02|4150.62|4152.27|4151.87|4152.27|4151.87|4150.77|4150.37|2416
1620748460000|2021-05-11 15:54:20|4152.02|4151.62|4153.02|4152.62|4153.02|4152.62|4152.02|4151.62|1106
1620748470000|2021-05-11 15:54:30|4152.77|4152.37|4152.52|4152.12|4152.77|4152.37|4152.27|4151.87|706
1620748480000|2021-05-11 15:54:40|4152.27|4151.87|4152.77|4152.37|4152.77|4152.37|4152.02|4151.62|545
1620748490000|2021-05-11 15:54:50|4152.52|4152.12|4152.27|4151.87|4152.77|4152.37|4152.02|4151.62|552
1620748500000|2021-05-11 15:55:00|4152.02|4151.62|4152.27|4151.87|4152.27|4151.87|4151.27|4150.87|805
1620748510000|2021-05-11 15:55:10|4152.52|4152.12|4152.02|4151.62|4153.02|4152.62|4152.02|4151.62|550
1620748520000|2021-05-11 15:55:20|4151.77|4151.37|4152.52|4152.12|4152.52|4152.12|4151.27|4150.87|567
1620748530000|2021-05-11 15:55:30|4152.64|4152.24|4152.27|4151.87|4152.77|4152.37|4151.77|4151.37|470
1620748540000|2021-05-11 15:55:40|4152.52|4152.12|4151.77|4151.37|4152.52|4152.12|4151.52|4151.12|546
1620748550000|2021-05-11 15:55:50|4152.02|4151.62|4153.02|4152.62|4153.02|4152.62|4152.02|4151.62|438
1620748560000|2021-05-11 15:56:00|4152.77|4152.37|4152.77|4152.37|4152.77|4152.37|4152.02|4151.62|534
1620748570000|2021-05-11 15:56:10|4152.64|4152.24|4153.27|4152.87|4153.27|4152.87|4152.52|4152.12|652
1620748580000|2021-05-11 15:56:20|4153.02|4152.62|4153.27|4152.87|4153.52|4153.12|4153.02|4152.62|443
1620748590000|2021-05-11 15:56:30|4153.02|4152.62|4152.77|4152.37|4153.14|4152.74|4152.52|4152.12|385
1620748600000|2021-05-11 15:56:40|4152.52|4152.12|4151.77|4151.37|4152.52|4152.12|4151.77|4151.37|392
1620748610000|2021-05-11 15:56:50|4151.52|4151.12|4150.27|4149.87|4151.77|4151.37|4150.27|4149.87|961
1620748620000|2021-05-11 15:57:00|4150.02|4149.62|4150.77|4150.37|4151.02|4150.62|4150.02|4149.62|787
1620748630000|2021-05-11 15:57:10|4151.02|4150.62|4150.52|4150.12|4151.27|4150.87|4150.52|4150.12|465
1620748640000|2021-05-11 15:57:20|4150.77|4150.37|4151.02|4150.62|4151.02|4150.62|4150.27|4149.87|380
1620748650000|2021-05-11 15:57:30|4151.14|4150.74|4152.52|4152.12|4152.52|4152.12|4151.14|4150.74|346
1620748660000|2021-05-11 15:57:40|4152.77|4152.37|4152.77|4152.37|4153.27|4152.87|4152.52|4152.12|708
1620748670000|2021-05-11 15:57:50|4152.52|4152.12|4152.27|4151.87|4152.77|4152.37|4152.02|4151.62|374
1620748680000|2021-05-11 15:58:00|4152.02|4151.62|4152.02|4151.62|4152.27|4151.87|4151.02|4150.62|423
1620748690000|2021-05-11 15:58:10|4151.77|4151.37|4152.77|4152.37|4153.02|4152.62|4151.77|4151.37|368
1620748700000|2021-05-11 15:58:20|4152.52|4152.12|4152.77|4152.37|4153.02|4152.62|4152.52|4152.12|449
1620748710000|2021-05-11 15:58:30|4152.52|4152.12|4152.27|4151.87|4153.02|4152.62|4152.02|4151.62|470
1620748720000|2021-05-11 15:58:40|4152.39|4151.99|4152.02|4151.62|4152.52|4152.12|4152.02|4151.62|299
1620748730000|2021-05-11 15:58:50|4151.77|4151.37|4151.27|4150.87|4151.77|4151.37|4151.02|4150.62|464
1620748740000|2021-05-11 15:59:00|4151.02|4150.62|4152.02|4151.62|4152.27|4151.87|4151.02|4150.62|313
1620748750000|2021-05-11 15:59:10|4152.27|4151.87|4150.77|4150.37|4152.27|4151.87|4150.77|4150.37|291
1620748760000|2021-05-11 15:59:20|4150.52|4150.12|4150.77|4150.37|4151.02|4150.62|4150.52|4150.12|215
1620748770000|2021-05-11 15:59:30|4151.02|4150.62|4150.02|4149.62|4151.52|4151.12|4150.02|4149.62|352
1620748780000|2021-05-11 15:59:40|4149.77|4149.37|4149.52|4149.12|4150.39|4149.99|4149.27|4148.87|573
1620748790000|2021-05-11 15:59:50|4149.77|4149.37|4150.27|4149.87|4150.27|4149.87|4149.52|4149.12|513
1620748800000|2021-05-11 16:00:00|4150.77|4150.37|4150.02|4149.62|4150.77|4150.37|4149.77|4149.37|700
1620748810000|2021-05-11 16:00:10|4149.77|4149.37|4148.02|4147.62|4149.77|4149.37|4147.77|4147.37|1034
1620748820000|2021-05-11 16:00:20|4148.27|4147.87|4148.52|4148.12|4149.27|4148.87|4148.02|4147.62|717
1620748830000|2021-05-11 16:00:30|4148.77|4148.37|4148.77|4148.37|4149.02|4148.62|4148.02|4147.62|801
1620748840000|2021-05-11 16:00:40|4149.02|4148.62|4147.77|4147.37|4149.02|4148.62|4147.77|4147.37|464
1620748850000|2021-05-11 16:00:50|4147.64|4147.24|4147.27|4146.87|4148.02|4147.62|4146.27|4145.87|917
1620748860000|2021-05-11 16:01:00|4147.14|4146.74|4148.77|4148.37|4148.77|4148.37|4147.02|4146.62|873
1620748870000|2021-05-11 16:01:10|4149.02|4148.62|4149.02|4148.62|4149.77|4149.37|4148.64|4148.24|942
1620748880000|2021-05-11 16:01:20|4149.27|4148.87|4151.52|4151.12|4151.52|4151.12|4149.02|4148.62|795
1620748890000|2021-05-11 16:01:30|4151.77|4151.37|4153.02|4152.62|4153.52|4153.12|4151.52|4151.12|1419
1620748900000|2021-05-11 16:01:40|4153.27|4152.87|4152.27|4151.87|4153.52|4153.12|4152.02|4151.62|783
1620748910000|2021-05-11 16:01:50|4152.02|4151.62|4151.27|4150.87|4152.27|4151.87|4151.02|4150.62|887
1620748920000|2021-05-11 16:02:00|4151.02|4150.62|4150.27|4149.87|4152.02|4151.62|4150.02|4149.62|683
1620748930000|2021-05-11 16:02:10|4149.52|4149.12|4150.77|4150.37|4151.02|4150.62|4149.02|4148.62|698
1620748940000|2021-05-11 16:02:20|4151.02|4150.62|4149.77|4149.37|4151.02|4150.62|4149.77|4149.37|546
1620748950000|2021-05-11 16:02:30|4149.52|4149.12|4150.27|4149.87|4150.52|4150.12|4149.52|4149.12|495
1620748960000|2021-05-11 16:02:40|4150.02|4149.62|4150.77|4150.37|4150.77|4150.37|4149.77|4149.37|360
1620748970000|2021-05-11 16:02:50|4151.02|4150.62|4150.77|4150.37|4151.14|4150.74|4150.27|4149.87|339
1620748980000|2021-05-11 16:03:00|4150.52|4150.12|4150.27|4149.87|4151.02|4150.62|4150.02|4149.62|464
1620748990000|2021-05-11 16:03:10|4150.52|4150.12|4150.27|4149.87|4150.77|4150.37|4150.27|4149.87|227
1620749000000|2021-05-11 16:03:20|4150.02|4149.62|4150.27|4149.87|4150.52|4150.12|4149.77|4149.37|365
1620749010000|2021-05-11 16:03:30|4150.77|4150.37|4151.77|4151.37|4151.77|4151.37|4150.77|4150.37|558
1620749020000|2021-05-11 16:03:40|4152.02|4151.62|4152.02|4151.62|4152.52|4152.12|4151.77|4151.37|477
1620749030000|2021-05-11 16:03:50|4151.77|4151.37|4152.52|4152.12|4152.52|4152.12|4151.27|4150.87|413
1620749040000|2021-05-11 16:04:00|4152.64|4152.24|4152.27|4151.87|4152.77|4152.37|4152.02|4151.62|532
1620749050000|2021-05-11 16:04:10|4152.14|4151.74|4152.02|4151.62|4152.27|4151.87|4151.77|4151.37|355
1620749060000|2021-05-11 16:04:20|4151.77|4151.37|4151.52|4151.12|4151.77|4151.37|4151.27|4150.87|672
1620749070000|2021-05-11 16:04:30|4151.27|4150.87|4150.52|4150.12|4151.52|4151.12|4150.27|4149.87|433
1620749080000|2021-05-11 16:04:40|4150.27|4149.87|4148.52|4148.12|4150.39|4149.99|4148.52|4148.12|944
1620749090000|2021-05-11 16:04:50|4148.77|4148.37|4150.02|4149.62|4150.27|4149.87|4148.52|4148.12|469
1620749100000|2021-05-11 16:05:00|4149.77|4149.37|4150.02|4149.62|4150.77|4150.37|4149.77|4149.37|320
1620749110000|2021-05-11 16:05:10|4149.77|4149.37|4148.77|4148.37|4149.77|4149.37|4148.77|4148.37|498
1620749120000|2021-05-11 16:05:20|4149.02|4148.62|4149.27|4148.87|4149.52|4149.12|4149.02|4148.62|382
1620749130000|2021-05-11 16:05:30|4149.39|4148.99|4148.52|4148.12|4149.39|4148.99|4148.52|4148.12|619
1620749140000|2021-05-11 16:05:40|4148.77|4148.37|4149.52|4149.12|4149.52|4149.12|4148.52|4148.12|247
1620749150000|2021-05-11 16:05:50|4149.27|4148.87|4149.27|4148.87|4149.77|4149.37|4149.14|4148.74|248
1620749160000|2021-05-11 16:06:00|4148.77|4148.37|4150.02|4149.62|4150.02|4149.62|4148.77|4148.37|440
1620749170000|2021-05-11 16:06:10|4150.14|4149.74|4150.02|4149.62|4150.52|4150.12|4150.02|4149.62|259
1620749180000|2021-05-11 16:06:20|4150.27|4149.87|4150.52|4150.12|4151.02|4150.62|4150.02|4149.62|451
1620749190000|2021-05-11 16:06:30|4150.27|4149.87|4150.52|4150.12|4150.52|4150.12|4149.89|4149.49|371
1620749200000|2021-05-11 16:06:40|4150.39|4149.99|4150.52|4150.12|4151.27|4150.87|4150.39|4149.99|338
1620749210000|2021-05-11 16:06:50|4150.64|4150.24|4150.77|4150.37|4150.77|4150.37|4149.77|4149.37|303
1620749220000|2021-05-11 16:07:00|4150.52|4150.12|4150.27|4149.87|4150.64|4150.24|4149.27|4148.87|367
1620749230000|2021-05-11 16:07:10|4150.52|4150.12|4150.77|4150.37|4151.02|4150.62|4150.27|4149.87|503
1620749240000|2021-05-11 16:07:20|4150.52|4150.12|4150.89|4150.49|4151.02|4150.62|4150.27|4149.87|375
1620749250000|2021-05-11 16:07:30|4150.77|4150.37|4150.52|4150.12|4150.77|4150.37|4149.77|4149.37|318
1620749260000|2021-05-11 16:07:40|4150.77|4150.37|4149.02|4148.62|4150.77|4150.37|4148.77|4148.37|499
1620749270000|2021-05-11 16:07:50|4149.27|4148.87|4150.27|4149.87|4150.27|4149.87|4149.27|4148.87|236
1620749280000|2021-05-11 16:08:00|4150.02|4149.62|4150.52|4150.12|4150.77|4150.37|4150.02|4149.62|226
1620749290000|2021-05-11 16:08:10|4150.39|4149.99|4151.52|4151.12|4151.52|4151.12|4150.39|4149.99|364
1620749300000|2021-05-11 16:08:20|4151.39|4150.99|4151.02|4150.62|4151.39|4150.99|4150.27|4149.87|394
1620749310000|2021-05-11 16:08:30|4151.27|4150.87|4151.27|4150.87|4151.52|4151.12|4151.27|4150.87|371
1620749320000|2021-05-11 16:08:40|4151.52|4151.12|4151.77|4151.37|4152.02|4151.62|4151.27|4150.87|396
1620749330000|2021-05-11 16:08:50|4151.52|4151.12|4151.52|4151.12|4151.77|4151.37|4151.27|4150.87|384
1620749340000|2021-05-11 16:09:00|4151.77|4151.37|4153.02|4152.62|4153.02|4152.62|4151.52|4151.12|723
1620749350000|2021-05-11 16:09:10|4152.77|4152.37|4152.77|4152.37|4153.52|4153.12|4152.77|4152.37|957
1620749360000|2021-05-11 16:09:20|4152.64|4152.24|4153.27|4152.87|4153.27|4152.87|4152.52|4152.12|414
1620749370000|2021-05-11 16:09:30|4153.14|4152.74|4152.52|4152.12|4153.27|4152.87|4152.52|4152.12|327
1620749380000|2021-05-11 16:09:40|4152.27|4151.87|4150.77|4150.37|4152.27|4151.87|4150.02|4149.62|1026
1620749390000|2021-05-11 16:09:50|4150.52|4150.12|4149.52|4149.12|4150.52|4150.12|4149.02|4148.62|865
1620749400000|2021-05-11 16:10:00|4150.02|4149.62|4149.14|4148.74|4150.02|4149.62|4148.52|4148.12|938
1620749410000|2021-05-11 16:10:10|4149.27|4148.87|4150.77|4150.37|4151.02|4150.62|4149.02|4148.62|892
1620749420000|2021-05-11 16:10:20|4150.52|4150.12|4151.52|4151.12|4151.52|4151.12|4150.52|4150.12|647
1620749430000|2021-05-11 16:10:30|4151.39|4150.99|4151.64|4151.24|4151.64|4151.24|4150.52|4150.12|582
1620749440000|2021-05-11 16:10:40|4151.77|4151.37|4151.02|4150.62|4151.77|4151.37|4150.77|4150.37|479
1620749450000|2021-05-11 16:10:50|4150.77|4150.37|4150.52|4150.12|4150.77|4150.37|4149.77|4149.37|728
1620749460000|2021-05-11 16:11:00|4150.77|4150.37|4149.02|4148.62|4150.77|4150.37|4148.77|4148.37|645
1620749470000|2021-05-11 16:11:10|4148.77|4148.37|4149.39|4148.99|4149.52|4149.12|4148.27|4147.87|871
1620749480000|2021-05-11 16:11:20|4149.27|4148.87|4150.02|4149.62|4150.27|4149.87|4149.02|4148.62|252
1620749490000|2021-05-11 16:11:30|4149.89|4149.49|4149.02|4148.62|4150.02|4149.62|4149.02|4148.62|440
1620749500000|2021-05-11 16:11:40|4148.77|4148.37|4148.52|4148.12|4148.77|4148.37|4148.02|4147.62|417
1620749510000|2021-05-11 16:11:50|4148.77|4148.37|4148.02|4147.62|4149.02|4148.62|4148.02|4147.62|333
1620749520000|2021-05-11 16:12:00|4147.77|4147.37|4149.27|4148.87|4149.77|4149.37|4147.77|4147.37|687
1620749530000|2021-05-11 16:12:10|4149.39|4148.99|4149.77|4149.37|4150.14|4149.74|4149.27|4148.87|392
1620749540000|2021-05-11 16:12:20|4150.27|4149.87|4150.52|4150.12|4150.77|4150.37|4149.89|4149.49|419
1620749550000|2021-05-11 16:12:30|4150.77|4150.37|4150.77|4150.37|4151.02|4150.62|4150.52|4150.12|218
1620749560000|2021-05-11 16:12:40|4150.64|4150.24|4151.02|4150.62|4151.27|4150.87|4150.52|4150.12|362
1620749570000|2021-05-11 16:12:50|4150.89|4150.49|4151.27|4150.87|4151.27|4150.87|4150.77|4150.37|246
1620749580000|2021-05-11 16:13:00|4151.02|4150.62|4150.89|4150.49|4151.27|4150.87|4150.52|4150.12|212
1620749590000|2021-05-11 16:13:10|4150.77|4150.37|4151.02|4150.62|4151.27|4150.87|4150.52|4150.12|196
1620749600000|2021-05-11 16:13:20|4151.27|4150.87|4151.64|4151.24|4152.02|4151.62|4151.02|4150.62|438
1620749610000|2021-05-11 16:13:30|4151.77|4151.37|4150.77|4150.37|4151.77|4151.37|4150.77|4150.37|372
1620749620000|2021-05-11 16:13:40|4151.02|4150.62|4150.27|4149.87|4151.02|4150.62|4150.02|4149.62|263
1620749630000|2021-05-11 16:13:50|4150.02|4149.62|4149.02|4148.62|4150.27|4149.87|4149.02|4148.62|327
1620749640000|2021-05-11 16:14:00|4148.77|4148.37|4149.77|4149.37|4149.77|4149.37|4148.77|4148.37|634
1620749650000|2021-05-11 16:14:10|4149.89|4149.49|4149.77|4149.37|4149.89|4149.49|4149.27|4148.87|380
1620749660000|2021-05-11 16:14:20|4149.64|4149.24|4149.27|4148.87|4149.77|4149.37|4149.27|4148.87|306
1620749670000|2021-05-11 16:14:30|4149.02|4148.62|4149.52|4149.12|4149.77|4149.37|4149.02|4148.62|135
1620749680000|2021-05-11 16:14:40|4149.77|4149.37|4150.77|4150.37|4150.77|4150.37|4149.77|4149.37|459
1620749690000|2021-05-11 16:14:50|4150.52|4150.12|4150.52|4150.12|4151.02|4150.62|4150.52|4150.12|174
1620749700000|2021-05-11 16:15:00|4150.64|4150.24|4152.52|4152.12|4152.77|4152.37|4150.64|4150.24|1229
1620749710000|2021-05-11 16:15:10|4152.77|4152.37|4152.52|4152.12|4153.02|4152.62|4152.52|4152.12|721
1620749720000|2021-05-11 16:15:20|4152.02|4151.62|4151.52|4151.12|4152.02|4151.62|4151.02|4150.62|640
1620749730000|2021-05-11 16:15:30|4151.27|4150.87|4153.27|4152.87|4153.27|4152.87|4151.27|4150.87|692
1620749740000|2021-05-11 16:15:40|4153.02|4152.62|4153.77|4153.37|4153.77|4153.37|4153.02|4152.62|1251
1620749750000|2021-05-11 16:15:50|4153.52|4153.12|4153.02|4152.62|4153.52|4153.12|4152.52|4152.12|698
1620749760000|2021-05-11 16:16:00|4152.77|4152.37|4151.52|4151.12|4152.77|4152.37|4151.27|4150.87|665
1620749770000|2021-05-11 16:16:10|4151.77|4151.37|4151.77|4151.37|4152.52|4152.12|4151.27|4150.87|499
1620749780000|2021-05-11 16:16:20|4151.89|4151.49|4150.77|4150.37|4151.89|4151.49|4150.52|4150.12|617
1620749790000|2021-05-11 16:16:30|4151.02|4150.62|4150.52|4150.12|4151.02|4150.62|4150.02|4149.62|429
1620749800000|2021-05-11 16:16:40|4150.39|4149.99|4149.27|4148.87|4150.52|4150.12|4149.02|4148.62|734
1620749810000|2021-05-11 16:16:50|4149.02|4148.62|4149.52|4149.12|4150.02|4149.62|4149.02|4148.62|376
1620749820000|2021-05-11 16:17:00|4149.27|4148.87|4150.02|4149.62|4150.02|4149.62|4148.27|4147.87|841
1620749830000|2021-05-11 16:17:10|4149.77|4149.37|4150.52|4150.12|4150.77|4150.37|4149.77|4149.37|475
1620749840000|2021-05-11 16:17:20|4150.39|4149.99|4150.02|4149.62|4150.52|4150.12|4150.02|4149.62|175
1620749850000|2021-05-11 16:17:30|4150.27|4149.87|4151.52|4151.12|4151.52|4151.12|4150.27|4149.87|365
1620749860000|2021-05-11 16:17:40|4151.39|4150.99|4151.02|4150.62|4151.52|4151.12|4151.02|4150.62|312
1620749870000|2021-05-11 16:17:50|4151.27|4150.87|4150.77|4150.37|4151.27|4150.87|4150.77|4150.37|156
1620749880000|2021-05-11 16:18:00|4150.27|4149.87|4149.52|4149.12|4150.64|4150.24|4149.52|4149.12|524
1620749890000|2021-05-11 16:18:10|4149.02|4148.62|4149.02|4148.62|4149.27|4148.87|4148.77|4148.37|485
1620749900000|2021-05-11 16:18:20|4148.89|4148.49|4148.77|4148.37|4149.02|4148.62|4148.27|4147.87|437
1620749910000|2021-05-11 16:18:30|4148.52|4148.12|4149.02|4148.62|4149.27|4148.87|4148.27|4147.87|416
1620749920000|2021-05-11 16:18:40|4148.89|4148.49|4148.77|4148.37|4149.64|4149.24|4148.77|4148.37|495
1620749930000|2021-05-11 16:18:50|4149.02|4148.62|4150.02|4149.62|4150.02|4149.62|4148.77|4148.37|277
1620749940000|2021-05-11 16:19:00|4149.77|4149.37|4150.52|4150.12|4150.77|4150.37|4149.77|4149.37|447
1620749950000|2021-05-11 16:19:10|4150.77|4150.37|4150.52|4150.12|4150.77|4150.37|4150.39|4149.99|272
1620749960000|2021-05-11 16:19:20|4150.77|4150.37|4150.89|4150.49|4151.02|4150.62|4150.27|4149.87|431
1620749970000|2021-05-11 16:19:30|4151.02|4150.62|4152.02|4151.62|4152.02|4151.62|4150.77|4150.37|520
1620749980000|2021-05-11 16:19:40|4151.77|4151.37|4151.77|4151.37|4152.02|4151.62|4151.52|4151.12|299
1620749990000|2021-05-11 16:19:50|4151.52|4151.12|4151.77|4151.37|4152.14|4151.74|4151.52|4151.12|762
1620750000000|2021-05-11 16:20:00|4151.52|4151.12|4152.02|4151.62|4152.27|4151.87|4151.27|4150.87|456
1620750010000|2021-05-11 16:20:10|4151.77|4151.37|4151.27|4150.87|4151.77|4151.37|4150.52|4150.12|584
1620750020000|2021-05-11 16:20:20|4150.89|4150.49|4150.89|4150.49|4151.52|4151.12|4150.77|4150.37|234
1620750030000|2021-05-11 16:20:30|4150.52|4150.12|4150.02|4149.62|4150.52|4150.12|4149.52|4149.12|531
1620750040000|2021-05-11 16:20:40|4150.27|4149.87|4149.89|4149.49|4150.27|4149.87|4149.77|4149.37|236
1620750050000|2021-05-11 16:20:50|4149.77|4149.37|4150.14|4149.74|4150.52|4150.12|4149.52|4149.12|638
1620750060000|2021-05-11 16:21:00|4150.27|4149.87|4151.02|4150.62|4151.02|4150.62|4150.02|4149.62|384
1620750070000|2021-05-11 16:21:10|4150.89|4150.49|4150.77|4150.37|4151.02|4150.62|4150.27|4149.87|223
1620750080000|2021-05-11 16:21:20|4150.52|4150.12|4150.52|4150.12|4151.02|4150.62|4150.27|4149.87|171
1620750090000|2021-05-11 16:21:30|4150.39|4149.99|4150.27|4149.87|4150.52|4150.12|4149.77|4149.37|304
1620750100000|2021-05-11 16:21:40|4150.14|4149.74|4150.52|4150.12|4150.64|4150.24|4150.02|4149.62|160
1620750110000|2021-05-11 16:21:50|4150.89|4150.49|4149.77|4149.37|4150.89|4150.49|4149.77|4149.37|335
1620750120000|2021-05-11 16:22:00|4150.02|4149.62|4149.27|4148.87|4150.27|4149.87|4149.02|4148.62|448
1620750130000|2021-05-11 16:22:10|4149.14|4148.74|4149.27|4148.87|4149.27|4148.87|4148.52|4148.12|606
1620750140000|2021-05-11 16:22:20|4149.02|4148.62|4148.02|4147.62|4149.02|4148.62|4148.02|4147.62|601
1620750150000|2021-05-11 16:22:30|4148.27|4147.87|4147.02|4146.62|4148.27|4147.87|4146.77|4146.37|1282
1620750160000|2021-05-11 16:22:40|4146.77|4146.37|4149.27|4148.87|4149.27|4148.87|4146.77|4146.37|623
1620750170000|2021-05-11 16:22:50|4149.02|4148.62|4149.02|4148.62|4149.52|4149.12|4148.77|4148.37|547
1620750180000|2021-05-11 16:23:00|4148.89|4148.49|4149.02|4148.62|4149.27|4148.87|4148.02|4147.62|426
1620750190000|2021-05-11 16:23:10|4149.14|4148.74|4149.52|4149.12|4149.77|4149.37|4148.89|4148.49|476
1620750200000|2021-05-11 16:23:20|4149.64|4149.24|4149.27|4148.87|4149.77|4149.37|4149.02|4148.62|294
1620750210000|2021-05-11 16:23:30|4149.52|4149.12|4149.64|4149.24|4150.02|4149.62|4149.52|4149.12|248
1620750220000|2021-05-11 16:23:40|4149.77|4149.37|4149.27|4148.87|4149.77|4149.37|4149.27|4148.87|193
1620750230000|2021-05-11 16:23:50|4149.39|4148.99|4147.77|4147.37|4149.39|4148.99|4147.77|4147.37|388
1620750240000|2021-05-11 16:24:00|4148.02|4147.62|4147.89|4147.49|4148.02|4147.62|4147.52|4147.12|264
1620750250000|2021-05-11 16:24:10|4147.77|4147.37|4147.27|4146.87|4147.77|4147.37|4147.02|4146.62|392
1620750260000|2021-05-11 16:24:20|4147.02|4146.62|4147.77|4147.37|4147.77|4147.37|4147.02|4146.62|360
1620750270000|2021-05-11 16:24:30|4148.02|4147.62|4148.52|4148.12|4148.52|4148.12|4148.02|4147.62|294
1620750280000|2021-05-11 16:24:40|4148.64|4148.24|4150.02|4149.62|4150.02|4149.62|4148.64|4148.24|470
1620750290000|2021-05-11 16:24:50|4150.27|4149.87|4150.27|4149.87|4150.52|4150.12|4149.77|4149.37|562
1620750300000|2021-05-11 16:25:00|4150.39|4149.99|4149.14|4148.74|4150.52|4150.12|4148.77|4148.37|588
1620750310000|2021-05-11 16:25:10|4149.27|4148.87|4149.52|4149.12|4149.52|4149.12|4148.77|4148.37|466
1620750320000|2021-05-11 16:25:20|4149.27|4148.87|4149.52|4149.12|4149.77|4149.37|4149.02|4148.62|280
1620750330000|2021-05-11 16:25:30|4149.27|4148.87|4148.77|4148.37|4149.52|4149.12|4148.52|4148.12|319
1620750340000|2021-05-11 16:25:40|4148.52|4148.12|4148.52|4148.12|4148.77|4148.37|4148.52|4148.12|108
1620750350000|2021-05-11 16:25:50|4148.27|4147.87|4148.27|4147.87|4148.52|4148.12|4148.02|4147.62|254
1620750360000|2021-05-11 16:26:00|4148.52|4148.12|4147.89|4147.49|4148.77|4148.37|4147.77|4147.37|241
1620750370000|2021-05-11 16:26:10|4147.77|4147.37|4148.02|4147.62|4148.27|4147.87|4147.77|4147.37|271
1620750380000|2021-05-11 16:26:20|4147.89|4147.49|4147.02|4146.62|4148.02|4147.62|4147.02|4146.62|460
1620750390000|2021-05-11 16:26:30|4146.89|4146.49|4146.27|4145.87|4146.89|4146.49|4146.02|4145.62|798
1620750400000|2021-05-11 16:26:40|4146.02|4145.62|4145.77|4145.37|4146.52|4146.12|4145.77|4145.37|610
1620750410000|2021-05-11 16:26:50|4145.89|4145.49|4145.39|4144.99|4146.02|4145.62|4145.27|4144.87|631
1620750420000|2021-05-11 16:27:00|4145.27|4144.87|4145.52|4145.12|4145.77|4145.37|4144.27|4143.87|901
1620750430000|2021-05-11 16:27:10|4145.77|4145.37|4144.77|4144.37|4145.77|4145.37|4144.52|4144.12|466
1620750440000|2021-05-11 16:27:20|4145.02|4144.62|4144.52|4144.12|4145.27|4144.87|4144.52|4144.12|272
1620750450000|2021-05-11 16:27:30|4144.64|4144.24|4143.77|4143.37|4144.77|4144.37|4143.52|4143.12|792
1620750460000|2021-05-11 16:27:40|4143.52|4143.12|4143.77|4143.37|4144.27|4143.87|4143.27|4142.87|556
1620750470000|2021-05-11 16:27:50|4143.89|4143.49|4144.27|4143.87|4144.27|4143.87|4143.89|4143.49|345
1620750480000|2021-05-11 16:28:00|4144.52|4144.12|4144.77|4144.37|4144.77|4144.37|4144.27|4143.87|386
1620750490000|2021-05-11 16:28:10|4145.02|4144.62|4145.52|4145.12|4145.52|4145.12|4144.77|4144.37|323
1620750500000|2021-05-11 16:28:20|4145.77|4145.37|4145.64|4145.24|4145.77|4145.37|4145.27|4144.87|351
1620750510000|2021-05-11 16:28:30|4145.52|4145.12|4145.02|4144.62|4145.77|4145.37|4144.77|4144.37|239
1620750520000|2021-05-11 16:28:40|4144.77|4144.37|4144.02|4143.62|4144.77|4144.37|4144.02|4143.62|259
1620750530000|2021-05-11 16:28:50|4144.14|4143.74|4143.52|4143.12|4144.14|4143.74|4143.14|4142.74|545
1620750540000|2021-05-11 16:29:00|4143.77|4143.37|4144.27|4143.87|4144.27|4143.87|4143.52|4143.12|409
1620750550000|2021-05-11 16:29:10|4144.14|4143.74|4143.77|4143.37|4144.52|4144.12|4143.52|4143.12|446
1620750560000|2021-05-11 16:29:20|4144.02|4143.62|4143.77|4143.37|4144.27|4143.87|4143.77|4143.37|213
1620750570000|2021-05-11 16:29:30|4143.52|4143.12|4144.02|4143.62|4144.02|4143.62|4143.27|4142.87|322
1620750580000|2021-05-11 16:29:40|4143.89|4143.49|4144.02|4143.62|4144.27|4143.87|4143.89|4143.49|179
1620750590000|2021-05-11 16:29:50|4144.27|4143.87|4144.27|4143.87|4144.27|4143.87|4144.02|4143.62|154
1620750600000|2021-05-11 16:30:00|4144.14|4143.74|4144.27|4143.87|4144.77|4144.37|4143.52|4143.12|603
1620750610000|2021-05-11 16:30:10|4144.39|4143.99|4144.52|4144.12|4144.77|4144.37|4144.02|4143.62|292
1620750620000|2021-05-11 16:30:20|4144.02|4143.62|4144.52|4144.12|4144.52|4144.12|4144.02|4143.62|181
1620750630000|2021-05-11 16:30:30|4144.27|4143.87|4143.77|4143.37|4144.27|4143.87|4143.02|4142.62|402
1620750640000|2021-05-11 16:30:40|4143.52|4143.12|4143.77|4143.37|4144.27|4143.87|4143.52|4143.12|222
1620750650000|2021-05-11 16:30:50|4143.89|4143.49|4143.02|4142.62|4143.89|4143.49|4142.77|4142.37|368
1620750660000|2021-05-11 16:31:00|4142.89|4142.49|4143.02|4142.62|4143.27|4142.87|4142.77|4142.37|315
1620750670000|2021-05-11 16:31:10|4143.27|4142.87|4143.02|4142.62|4143.52|4143.12|4143.02|4142.62|185
1620750680000|2021-05-11 16:31:20|4142.77|4142.37|4143.02|4142.62|4143.27|4142.87|4142.52|4142.12|257
1620750690000|2021-05-11 16:31:30|4142.77|4142.37|4143.02|4142.62|4143.02|4142.62|4142.77|4142.37|119
1620750700000|2021-05-11 16:31:40|4142.77|4142.37|4142.77|4142.37|4142.77|4142.37|4142.52|4142.12|237
1620750710000|2021-05-11 16:31:50|4142.89|4142.49|4143.27|4142.87|4143.27|4142.87|4142.64|4142.24|293
1620750720000|2021-05-11 16:32:00|4143.52|4143.12|4144.02|4143.62|4144.02|4143.62|4143.52|4143.12|210
1620750730000|2021-05-11 16:32:10|4143.77|4143.37|4143.77|4143.37|4144.02|4143.62|4143.52|4143.12|264
1620750740000|2021-05-11 16:32:20|4143.52|4143.12|4144.52|4144.12|4144.77|4144.37|4143.52|4143.12|290
1620750750000|2021-05-11 16:32:30|4144.64|4144.24|4144.27|4143.87|4144.64|4144.24|4143.77|4143.37|316
1620750760000|2021-05-11 16:32:40|4144.02|4143.62|4144.02|4143.62|4144.02|4143.62|4143.77|4143.37|98
1620750770000|2021-05-11 16:32:50|4143.77|4143.37|4143.27|4142.87|4143.77|4143.37|4143.02|4142.62|210
1620750780000|2021-05-11 16:33:00|4143.39|4142.99|4142.52|4142.12|4143.39|4142.99|4142.27|4141.87|569
1620750790000|2021-05-11 16:33:10|4142.77|4142.37|4142.02|4141.62|4142.77|4142.37|4141.77|4141.37|494
1620750800000|2021-05-11 16:33:20|4141.77|4141.37|4141.77|4141.37|4142.02|4141.62|4141.52|4141.12|714
1620750810000|2021-05-11 16:33:30|4142.02|4141.62|4140.77|4140.37|4142.02|4141.62|4140.77|4140.37|526
1620750820000|2021-05-11 16:33:40|4141.02|4140.62|4140.77|4140.37|4141.14|4140.74|4140.52|4140.12|562
1620750830000|2021-05-11 16:33:50|4140.52|4140.12|4140.02|4139.62|4140.52|4140.12|4140.02|4139.62|831
1620750840000|2021-05-11 16:34:00|4140.27|4139.87|4140.52|4140.12|4140.52|4140.12|4140.02|4139.62|384
1620750850000|2021-05-11 16:34:10|4140.27|4139.87|4140.02|4139.62|4140.27|4139.87|4139.39|4138.99|661
1620750860000|2021-05-11 16:34:20|4140.27|4139.87|4140.52|4140.12|4141.27|4140.87|4140.27|4139.87|621
1620750870000|2021-05-11 16:34:30|4140.27|4139.87|4140.02|4139.62|4140.52|4140.12|4139.77|4139.37|399
1620750880000|2021-05-11 16:34:40|4140.27|4139.87|4140.77|4140.37|4140.77|4140.37|4140.27|4139.87|329
1620750890000|2021-05-11 16:34:50|4140.64|4140.24|4141.02|4140.62|4141.27|4140.87|4140.52|4140.12|387
1620750900000|2021-05-11 16:35:00|4141.27|4140.87|4141.52|4141.12|4142.02|4141.62|4141.27|4140.87|660
1620750910000|2021-05-11 16:35:10|4141.27|4140.87|4141.77|4141.37|4141.77|4141.37|4140.52|4140.12|373
1620750920000|2021-05-11 16:35:20|4141.52|4141.12|4142.02|4141.62|4142.02|4141.62|4141.27|4140.87|518
1620750930000|2021-05-11 16:35:30|4141.77|4141.37|4142.14|4141.74|4142.27|4141.87|4141.77|4141.37|241
1620750940000|2021-05-11 16:35:40|4142.27|4141.87|4142.77|4142.37|4142.77|4142.37|4142.27|4141.87|525
1620750950000|2021-05-11 16:35:50|4143.02|4142.62|4142.89|4142.49|4143.02|4142.62|4142.52|4142.12|291
1620750960000|2021-05-11 16:36:00|4142.77|4142.37|4143.52|4143.12|4143.77|4143.37|4142.77|4142.37|761
1620750970000|2021-05-11 16:36:10|4143.77|4143.37|4143.39|4142.99|4144.27|4143.87|4143.27|4142.87|573
1620750980000|2021-05-11 16:36:20|4143.27|4142.87|4143.52|4143.12|4143.77|4143.37|4143.27|4142.87|293
1620750990000|2021-05-11 16:36:30|4143.27|4142.87|4143.27|4142.87|4143.52|4143.12|4143.27|4142.87|234
1620751000000|2021-05-11 16:36:40|4143.52|4143.12|4143.02|4142.62|4143.52|4143.12|4143.02|4142.62|138
1620751010000|2021-05-11 16:36:50|4142.77|4142.37|4142.77|4142.37|4142.77|4142.37|4142.27|4141.87|264
1620751020000|2021-05-11 16:37:00|4142.52|4142.12|4143.52|4143.12|4143.52|4143.12|4142.52|4142.12|284
1620751030000|2021-05-11 16:37:10|4143.27|4142.87|4144.52|4144.12|4144.77|4144.37|4143.27|4142.87|547
1620751040000|2021-05-11 16:37:20|4144.27|4143.87|4145.27|4144.87|4145.27|4144.87|4144.27|4143.87|379
1620751050000|2021-05-11 16:37:30|4145.39|4144.99|4144.77|4144.37|4145.52|4145.12|4144.77|4144.37|283
1620751060000|2021-05-11 16:37:40|4145.02|4144.62|4144.52|4144.12|4145.52|4145.12|4144.52|4144.12|409
1620751070000|2021-05-11 16:37:50|4144.77|4144.37|4145.52|4145.12|4145.77|4145.37|4144.52|4144.12|414
1620751080000|2021-05-11 16:38:00|4145.77|4145.37|4145.39|4144.99|4145.77|4145.37|4144.77|4144.37|669
1620751090000|2021-05-11 16:38:10|4145.27|4144.87|4145.52|4145.12|4145.52|4145.12|4144.77|4144.37|343
1620751100000|2021-05-11 16:38:20|4145.77|4145.37|4146.02|4145.62|4146.02|4145.62|4145.77|4145.37|309
1620751110000|2021-05-11 16:38:30|4146.27|4145.87|4146.77|4146.37|4147.02|4146.62|4146.27|4145.87|629
1620751120000|2021-05-11 16:38:40|4147.02|4146.62|4146.52|4146.12|4147.02|4146.62|4146.02|4145.62|1212
1620751130000|2021-05-11 16:38:50|4146.39|4145.99|4145.77|4145.37|4146.52|4146.12|4145.52|4145.12|297
1620751140000|2021-05-11 16:39:00|4145.52|4145.12|4145.77|4145.37|4145.77|4145.37|4145.14|4144.74|334
1620751150000|2021-05-11 16:39:10|4146.02|4145.62|4145.27|4144.87|4146.27|4145.87|4145.27|4144.87|201
1620751160000|2021-05-11 16:39:20|4145.52|4145.12|4144.77|4144.37|4145.52|4145.12|4144.77|4144.37|228
1620751170000|2021-05-11 16:39:30|4144.89|4144.49|4144.52|4144.12|4145.02|4144.62|4144.27|4143.87|520
1620751180000|2021-05-11 16:39:40|4144.77|4144.37|4144.27|4143.87|4144.77|4144.37|4143.77|4143.37|395
1620751190000|2021-05-11 16:39:50|4144.14|4143.74|4144.52|4144.12|4144.52|4144.12|4144.02|4143.62|234
1620751200000|2021-05-11 16:40:00|4144.77|4144.37|4143.52|4143.12|4144.77|4144.37|4143.52|4143.12|395
1620751210000|2021-05-11 16:40:10|4143.77|4143.37|4144.27|4143.87|4144.27|4143.87|4143.02|4142.62|933
1620751220000|2021-05-11 16:40:20|4144.02|4143.62|4143.02|4142.62|4144.02|4143.62|4143.02|4142.62|272
1620751230000|2021-05-11 16:40:30|4143.27|4142.87|4144.02|4143.62|4144.27|4143.87|4143.27|4142.87|212
1620751240000|2021-05-11 16:40:40|4143.89|4143.49|4144.64|4144.24|4144.64|4144.24|4143.77|4143.37|216
1620751250000|2021-05-11 16:40:50|4144.73|4144.33|4145.4|4145|4145.65|4145.25|4144.48|4144.08|226
1620751260000|2021-05-11 16:41:00|4145.15|4144.75|4144.65|4144.25|4145.27|4144.87|4144.65|4144.25|156
1620751270000|2021-05-11 16:41:10|4144.52|4144.12|4143.9|4143.5|4144.65|4144.25|4143.9|4143.5|256
1620751280000|2021-05-11 16:41:20|4143.65|4143.25|4143.9|4143.5|4143.9|4143.5|4143.52|4143.12|133
1620751290000|2021-05-11 16:41:30|4143.65|4143.25|4143.9|4143.5|4144.15|4143.75|4143.4|4143|291
1620751300000|2021-05-11 16:41:40|4144.02|4143.62|4143.27|4142.87|4144.15|4143.75|4143.15|4142.75|222
1620751310000|2021-05-11 16:41:50|4143.15|4142.75|4143.65|4143.25|4143.65|4143.25|4143.15|4142.75|127
1620751320000|2021-05-11 16:42:00|4143.4|4143|4143.02|4142.62|4143.65|4143.25|4142.9|4142.5|265
1620751330000|2021-05-11 16:42:10|4142.9|4142.5|4142.65|4142.25|4143.15|4142.75|4142.65|4142.25|251
1620751340000|2021-05-11 16:42:20|4142.9|4142.5|4141.9|4141.5|4142.9|4142.5|4141.65|4141.25|689
1620751350000|2021-05-11 16:42:30|4141.65|4141.25|4141.65|4141.25|4141.65|4141.25|4141.15|4140.75|493
1620751360000|2021-05-11 16:42:40|4141.4|4141|4140.4|4140|4141.65|4141.25|4140.15|4139.75|590
1620751370000|2021-05-11 16:42:50|4140.27|4139.87|4140.4|4140|4140.4|4140|4140.15|4139.75|499
1620751380000|2021-05-11 16:43:00|4140.65|4140.25|4141.15|4140.75|4141.65|4141.25|4140.65|4140.25|563
1620751390000|2021-05-11 16:43:10|4141.4|4141|4141.15|4140.75|4141.9|4141.5|4141.15|4140.75|254
1620751400000|2021-05-11 16:43:20|4140.9|4140.5|4141.4|4141|4141.65|4141.25|4140.9|4140.5|272
1620751410000|2021-05-11 16:43:30|4141.27|4140.87|4141.65|4141.25|4141.65|4141.25|4140.9|4140.5|164
1620751420000|2021-05-11 16:43:40|4141.4|4141|4140.65|4140.25|4141.4|4141|4140.65|4140.25|208
1620751430000|2021-05-11 16:43:50|4140.15|4139.75|4139.27|4138.87|4140.15|4139.75|4139.27|4138.87|573
1620751440000|2021-05-11 16:44:00|4139.4|4139|4138.4|4138|4139.65|4139.25|4138.27|4137.87|746
1620751450000|2021-05-11 16:44:10|4138.15|4137.75|4138.65|4138.25|4138.9|4138.5|4138.15|4137.75|755
1620751460000|2021-05-11 16:44:20|4138.9|4138.5|4138.15|4137.75|4138.9|4138.5|4137.9|4137.5|361
1620751470000|2021-05-11 16:44:30|4138.4|4138|4138.4|4138|4138.65|4138.25|4137.9|4137.5|337
1620751480000|2021-05-11 16:44:40|4138.52|4138.12|4139.65|4139.25|4139.65|4139.25|4138.52|4138.12|595
1620751490000|2021-05-11 16:44:50|4139.4|4139|4138.65|4138.25|4139.4|4139|4138.4|4138|726
1620751500000|2021-05-11 16:45:00|4138.9|4138.5|4139.15|4138.75|4139.9|4139.5|4138.9|4138.5|659
1620751510000|2021-05-11 16:45:10|4138.9|4138.5|4138.65|4138.25|4139.02|4138.62|4138.4|4138|281
1620751520000|2021-05-11 16:45:20|4138.9|4138.5|4139.4|4139|4139.4|4139|4138.65|4138.25|668
1620751530000|2021-05-11 16:45:30|4139.15|4138.75|4138.65|4138.25|4139.15|4138.75|4138.4|4138|428
1620751540000|2021-05-11 16:45:40|4138.9|4138.5|4138.4|4138|4138.9|4138.5|4137.9|4137.5|412
1620751550000|2021-05-11 16:45:50|4138.27|4137.87|4138.9|4138.5|4139.15|4138.75|4138.15|4137.75|241
1620751560000|2021-05-11 16:46:00|4139.02|4138.62|4139.4|4139|4139.65|4139.25|4138.52|4138.12|587
1620751570000|2021-05-11 16:46:10|4139.65|4139.25|4139.4|4139|4139.9|4139.5|4139.15|4138.75|266
1620751580000|2021-05-11 16:46:20|4139.52|4139.12|4139.4|4139|4139.9|4139.5|4139.4|4139|283
1620751590000|2021-05-11 16:46:30|4139.15|4138.75|4138.9|4138.5|4139.4|4139|4138.65|4138.25|506
1620751600000|2021-05-11 16:46:40|4138.65|4138.25|4139.27|4138.87|4139.4|4139|4138.65|4138.25|185
1620751610000|2021-05-11 16:46:50|4139.4|4139|4138.65|4138.25|4139.4|4139|4138.4|4138|233
1620751620000|2021-05-11 16:47:00|4138.4|4138|4137.9|4137.5|4138.4|4138|4137.65|4137.25|313
1620751630000|2021-05-11 16:47:10|4137.65|4137.25|4138.65|4138.25|4138.65|4138.25|4137.65|4137.25|285
1620751640000|2021-05-11 16:47:20|4138.4|4138|4138.15|4137.75|4138.4|4138|4137.9|4137.5|218
1620751650000|2021-05-11 16:47:30|4137.9|4137.5|4137.65|4137.25|4138.15|4137.75|4137.4|4137|559
1620751660000|2021-05-11 16:47:40|4137.4|4137|4137.15|4136.75|4137.65|4137.25|4137.15|4136.75|479
1620751670000|2021-05-11 16:47:50|4136.9|4136.5|4137.4|4137|4137.4|4137|4136.4|4136|842
1620751680000|2021-05-11 16:48:00|4137.15|4136.75|4137.4|4137|4137.65|4137.25|4137.15|4136.75|287
1620751690000|2021-05-11 16:48:10|4137.15|4136.75|4137.15|4136.75|4137.4|4137|4136.9|4136.5|352
1620751700000|2021-05-11 16:48:20|4137.4|4137|4136.65|4136.25|4137.4|4137|4136.65|4136.25|367
1620751710000|2021-05-11 16:48:30|4136.52|4136.12|4136.9|4136.5|4136.9|4136.5|4136.4|4136|479
1620751720000|2021-05-11 16:48:40|4137.15|4136.75|4136.9|4136.5|4137.15|4136.75|4136.65|4136.25|234
1620751730000|2021-05-11 16:48:50|4136.77|4136.37|4136.65|4136.25|4136.9|4136.5|4136.65|4136.25|161
1620751740000|2021-05-11 16:49:00|4136.77|4136.37|4137.4|4137|4137.65|4137.25|4136.65|4136.25|690
1620751750000|2021-05-11 16:49:10|4137.15|4136.75|4137.15|4136.75|4137.65|4137.25|4137.15|4136.75|484
1620751760000|2021-05-11 16:49:20|4136.9|4136.5|4137.4|4137|4137.4|4137|4136.4|4136|718
1620751770000|2021-05-11 16:49:30|4137.65|4137.25|4137.02|4136.62|4137.65|4137.25|4136.9|4136.5|197
1620751780000|2021-05-11 16:49:40|4137.15|4136.75|4137.4|4137|4137.4|4137|4136.9|4136.5|256
1620751790000|2021-05-11 16:49:50|4137.65|4137.25|4137.65|4137.25|4137.65|4137.25|4137.15|4136.75|257
1620751800000|2021-05-11 16:50:00|4137.9|4137.5|4137.52|4137.12|4138.15|4137.75|4137.4|4137|465
1620751810000|2021-05-11 16:50:10|4137.4|4137|4137.15|4136.75|4137.65|4137.25|4136.4|4136|544
1620751820000|2021-05-11 16:50:20|4137.27|4136.87|4136.15|4135.75|4137.27|4136.87|4136.15|4135.75|428
1620751830000|2021-05-11 16:50:30|4136.4|4136|4135.65|4135.25|4136.4|4136|4135.15|4134.75|839
1620751840000|2021-05-11 16:50:40|4135.15|4134.75|4135.4|4135|4135.65|4135.25|4135.15|4134.75|583
1620751850000|2021-05-11 16:50:50|4135.52|4135.12|4134.65|4134.25|4135.65|4135.25|4134.4|4134|581
1620751860000|2021-05-11 16:51:00|4134.4|4134|4135.02|4134.62|4135.02|4134.62|4134.15|4133.75|559
1620751870000|2021-05-11 16:51:10|4135.15|4134.75|4134.65|4134.25|4135.15|4134.75|4134.65|4134.25|285
1620751880000|2021-05-11 16:51:20|4134.9|4134.5|4134.4|4134|4135.4|4135|4134.4|4134|451
1620751890000|2021-05-11 16:51:30|4134.52|4134.12|4134.4|4134|4134.65|4134.25|4134.27|4133.87|188
1620751900000|2021-05-11 16:51:40|4134.52|4134.12|4134.4|4134|4134.65|4134.25|4134.4|4134|353
1620751910000|2021-05-11 16:51:50|4134.15|4133.75|4133.9|4133.5|4134.4|4134|4133.65|4133.25|530
1620751920000|2021-05-11 16:52:00|4134.27|4133.87|4133.9|4133.5|4134.4|4134|4133.9|4133.5|486
1620751930000|2021-05-11 16:52:10|4133.77|4133.37|4133.65|4133.25|4134.15|4133.75|4133.65|4133.25|521
1620751940000|2021-05-11 16:52:20|4133.9|4133.5|4134.15|4133.75|4134.4|4134|4133.9|4133.5|247
1620751950000|2021-05-11 16:52:30|4134.27|4133.87|4133.4|4133|4134.27|4133.87|4133.4|4133|283
1620751960000|2021-05-11 16:52:40|4133.65|4133.25|4133.65|4133.25|4133.9|4133.5|4133.4|4133|378
1620751970000|2021-05-11 16:52:50|4133.9|4133.5|4133.15|4132.75|4133.9|4133.5|4133.15|4132.75|276
1620751980000|2021-05-11 16:53:00|4133.4|4133|4133.4|4133|4133.65|4133.25|4133.4|4133|258
1620751990000|2021-05-11 16:53:10|4133.27|4132.87|4133.65|4133.25|4133.65|4133.25|4133.15|4132.75|141
1620752000000|2021-05-11 16:53:20|4133.77|4133.37|4133.4|4133|4133.9|4133.5|4133.4|4133|226
1620752010000|2021-05-11 16:53:30|4133.52|4133.12|4133.15|4132.75|4133.65|4133.25|4133.15|4132.75|224
1620752020000|2021-05-11 16:53:40|4132.9|4132.5|4132.4|4132|4132.9|4132.5|4132.15|4131.75|818
1620752030000|2021-05-11 16:53:50|4132.27|4131.87|4131.65|4131.25|4132.4|4132|4131.65|4131.25|781
1620752040000|2021-05-11 16:54:00|4131.4|4131|4131.15|4130.75|4131.4|4131|4130.9|4130.5|906
1620752050000|2021-05-11 16:54:10|4131.4|4131|4130.9|4130.5|4131.4|4131|4130.9|4130.5|441
1620752060000|2021-05-11 16:54:20|4131.02|4130.62|4130.9|4130.5|4131.15|4130.75|4130.65|4130.25|349
1620752070000|2021-05-11 16:54:30|4131.15|4130.75|4130.9|4130.5|4131.15|4130.75|4130.65|4130.25|511
1620752080000|2021-05-11 16:54:40|4131.15|4130.75|4131.15|4130.75|4131.4|4131|4130.65|4130.25|557
1620752090000|2021-05-11 16:54:50|4131.4|4131|4132.15|4131.75|4132.4|4132|4131.4|4131|678
1620752100000|2021-05-11 16:55:00|4132.4|4132|4132.9|4132.5|4133.4|4133|4131.9|4131.5|1139
1620752110000|2021-05-11 16:55:10|4132.65|4132.25|4133.15|4132.75|4133.4|4133|4132.65|4132.25|735
1620752120000|2021-05-11 16:55:20|4133.02|4132.62|4133.77|4133.37|4133.9|4133.5|4132.9|4132.5|514
1620752130000|2021-05-11 16:55:30|4133.65|4133.25|4133.4|4133|4133.9|4133.5|4132.9|4132.5|590
1620752140000|2021-05-11 16:55:40|4133.15|4132.75|4133.15|4132.75|4133.65|4133.25|4133.15|4132.75|453
1620752150000|2021-05-11 16:55:50|4133.65|4133.25|4133.9|4133.5|4133.9|4133.5|4133.4|4133|373
1620752160000|2021-05-11 16:56:00|4134.15|4133.75|4133.9|4133.5|4134.4|4134|4133.9|4133.5|548
1620752170000|2021-05-11 16:56:10|4133.65|4133.25|4133.65|4133.25|4133.77|4133.37|4133.4|4133|364
1620752180000|2021-05-11 16:56:20|4133.4|4133|4133.9|4133.5|4133.9|4133.5|4133.4|4133|302
1620752190000|2021-05-11 16:56:30|4133.65|4133.25|4133.65|4133.25|4133.9|4133.5|4133.4|4133|329
1620752200000|2021-05-11 16:56:40|4133.4|4133|4133.4|4133|4133.4|4133|4133.27|4132.87|362
1620752210000|2021-05-11 16:56:50|4133.15|4132.75|4133.15|4132.75|4133.15|4132.75|4132.9|4132.5|552
1620752220000|2021-05-11 16:57:00|4132.9|4132.5|4132.4|4132|4133.02|4132.62|4132.02|4131.62|614
1620752230000|2021-05-11 16:57:10|4132.65|4132.25|4133.4|4133|4133.4|4133|4132.65|4132.25|275
1620752240000|2021-05-11 16:57:20|4133.15|4132.75|4133.15|4132.75|4133.4|4133|4133.15|4132.75|236
1620752250000|2021-05-11 16:57:30|4132.9|4132.5|4132.4|4132|4132.9|4132.5|4132.4|4132|315
1620752260000|2021-05-11 16:57:40|4132.15|4131.75|4132.4|4132|4132.4|4132|4132.15|4131.75|512
1620752270000|2021-05-11 16:57:50|4132.15|4131.75|4132.15|4131.75|4132.4|4132|4131.65|4131.25|357
1620752280000|2021-05-11 16:58:00|4131.9|4131.5|4131.65|4131.25|4132.15|4131.75|4131.65|4131.25|305
1620752290000|2021-05-11 16:58:10|4131.4|4131|4131.9|4131.5|4131.9|4131.5|4131.4|4131|424
1620752300000|2021-05-11 16:58:20|4131.65|4131.25|4132.15|4131.75|4132.15|4131.75|4131.15|4130.75|385
1620752310000|2021-05-11 16:58:30|4131.9|4131.5|4132.65|4132.25|4132.65|4132.25|4131.9|4131.5|294
1620752320000|2021-05-11 16:58:40|4132.4|4132|4132.65|4132.25|4132.9|4132.5|4132.4|4132|274
1620752330000|2021-05-11 16:58:50|4132.52|4132.12|4132.65|4132.25|4132.65|4132.25|4132.4|4132|153
1620752340000|2021-05-11 16:59:00|4133.15|4132.75|4133.65|4133.25|4133.65|4133.25|4133.15|4132.75|750
1620752350000|2021-05-11 16:59:10|4133.77|4133.37|4134.15|4133.75|4134.15|4133.75|4133.77|4133.37|266
1620752360000|2021-05-11 16:59:20|4134.4|4134|4134.15|4133.75|4134.4|4134|4133.9|4133.5|315
1620752370000|2021-05-11 16:59:30|4133.9|4133.5|4133.9|4133.5|4134.02|4133.62|4133.65|4133.25|180
1620752380000|2021-05-11 16:59:40|4134.15|4133.75|4134.65|4134.25|4134.65|4134.25|4134.15|4133.75|725
1620752390000|2021-05-11 16:59:50|4134.9|4134.5|4135.4|4135|4135.65|4135.25|4134.9|4134.5|861
1620752400000|2021-05-11 17:00:00|4135.65|4135.25|4134.9|4134.5|4135.65|4135.25|4134.65|4134.25|1065
1620752410000|2021-05-11 17:00:10|4135.15|4134.75|4134.4|4134|4135.15|4134.75|4134.4|4134|566
1620752420000|2021-05-11 17:00:20|4134.65|4134.25|4135.4|4135|4135.65|4135.25|4134.65|4134.25|449
1620752430000|2021-05-11 17:00:30|4135.27|4134.87|4134.27|4133.87|4135.27|4134.87|4134.27|4133.87|516
1620752440000|2021-05-11 17:00:40|4134.15|4133.75|4134.65|4134.25|4134.65|4134.25|4134.02|4133.62|503
1620752450000|2021-05-11 17:00:50|4134.77|4134.37|4134.9|4134.5|4134.9|4134.5|4134.4|4134|195
1620752460000|2021-05-11 17:01:00|4134.77|4134.37|4134.4|4134|4134.77|4134.37|4134.15|4133.75|354
1620752470000|2021-05-11 17:01:10|4134.52|4134.12|4134.9|4134.5|4134.9|4134.5|4134.4|4134|263
1620752480000|2021-05-11 17:01:20|4135.15|4134.75|4135.4|4135|4135.65|4135.25|4135.15|4134.75|243
1620752490000|2021-05-11 17:01:30|4135.65|4135.25|4135.4|4135|4135.65|4135.25|4135.15|4134.75|381
1620752500000|2021-05-11 17:01:40|4135.15|4134.75|4135.02|4134.62|4135.15|4134.75|4134.9|4134.5|360
1620752510000|2021-05-11 17:01:50|4134.9|4134.5|4134.9|4134.5|4135.15|4134.75|4134.65|4134.25|426
1620752520000|2021-05-11 17:02:00|4134.65|4134.25|4134.4|4134|4134.65|4134.25|4133.9|4133.5|586
1620752530000|2021-05-11 17:02:10|4134.27|4133.87|4134.4|4134|4134.9|4134.5|4134.15|4133.75|220
1620752540000|2021-05-11 17:02:20|4134.15|4133.75|4134.15|4133.75|4134.4|4134|4133.65|4133.25|404
1620752550000|2021-05-11 17:02:30|4133.9|4133.5|4134.4|4134|4134.4|4134|4133.9|4133.5|231
1620752560000|2021-05-11 17:02:40|4134.65|4134.25|4134.65|4134.25|4134.9|4134.5|4134.4|4134|296
1620752570000|2021-05-11 17:02:50|4134.9|4134.5|4135.9|4135.5|4135.9|4135.5|4134.9|4134.5|540
1620752580000|2021-05-11 17:03:00|4136.02|4135.62|4138.27|4137.87|4138.65|4138.25|4136.02|4135.62|1703
1620752590000|2021-05-11 17:03:10|4138.15|4137.75|4137.9|4137.5|4138.27|4137.87|4136.9|4136.5|886
1620752600000|2021-05-11 17:03:20|4138.15|4137.75|4138.15|4137.75|4138.65|4138.25|4137.9|4137.5|844
1620752610000|2021-05-11 17:03:30|4137.9|4137.5|4138.4|4138|4138.4|4138|4137.9|4137.5|375
1620752620000|2021-05-11 17:03:40|4138.15|4137.75|4138.15|4137.75|4138.15|4137.75|4137.9|4137.5|525
1620752630000|2021-05-11 17:03:50|4138.4|4138|4139.15|4138.75|4139.15|4138.75|4138.4|4138|521
1620752640000|2021-05-11 17:04:00|4138.9|4138.5|4139.15|4138.75|4139.4|4139|4138.65|4138.25|953
1620752650000|2021-05-11 17:04:10|4139.4|4139|4139.02|4138.62|4139.4|4139|4138.9|4138.5|305
1620752660000|2021-05-11 17:04:20|4139.15|4138.75|4139.9|4139.5|4139.9|4139.5|4139.15|4138.75|625
1620752670000|2021-05-11 17:04:30|4140.4|4140|4140.4|4140|4140.65|4140.25|4140.15|4139.75|449
1620752680000|2021-05-11 17:04:40|4140.65|4140.25|4140.9|4140.5|4140.9|4140.5|4140.4|4140|269
1620752690000|2021-05-11 17:04:50|4140.65|4140.25|4142.52|4142.12|4142.52|4142.12|4140.65|4140.25|902
1620752700000|2021-05-11 17:05:00|4142.4|4142|4141.4|4141|4142.4|4142|4141.4|4141|775
1620752710000|2021-05-11 17:05:10|4141.65|4141.25|4141.65|4141.25|4142.65|4142.25|4141.65|4141.25|904
1620752720000|2021-05-11 17:05:20|4141.4|4141|4141.65|4141.25|4142.15|4141.75|4141.4|4141|517
1620752730000|2021-05-11 17:05:30|4141.52|4141.12|4141.4|4141|4141.65|4141.25|4141.15|4140.75|530
1620752740000|2021-05-11 17:05:40|4141.15|4140.75|4141.15|4140.75|4141.65|4141.25|4141.15|4140.75|460
1620752750000|2021-05-11 17:05:50|4141.02|4140.62|4141.4|4141|4141.65|4141.25|4140.77|4140.37|995
1620752760000|2021-05-11 17:06:00|4141.15|4140.75|4140.65|4140.25|4141.4|4141|4140.52|4140.12|259
1620752770000|2021-05-11 17:06:10|4140.52|4140.12|4140.15|4139.75|4140.65|4140.25|4140.15|4139.75|366
1620752780000|2021-05-11 17:06:20|4139.9|4139.5|4140.65|4140.25|4140.65|4140.25|4139.9|4139.5|281
1620752790000|2021-05-11 17:06:30|4140.9|4140.5|4140.65|4140.25|4141.15|4140.75|4140.4|4140|310
1620752800000|2021-05-11 17:06:40|4140.4|4140|4140.15|4139.75|4140.4|4140|4140.15|4139.75|210
1620752810000|2021-05-11 17:06:50|4140.4|4140|4140.15|4139.75|4140.4|4140|4140.02|4139.62|173
1620752820000|2021-05-11 17:07:00|4140.27|4139.87|4139.9|4139.5|4140.65|4140.25|4139.9|4139.5|348
1620752830000|2021-05-11 17:07:10|4139.65|4139.25|4140.02|4139.62|4140.15|4139.75|4139.65|4139.25|319
1620752840000|2021-05-11 17:07:20|4139.9|4139.5|4140.65|4140.25|4140.9|4140.5|4139.9|4139.5|372
1620752850000|2021-05-11 17:07:30|4140.52|4140.12|4141.15|4140.75|4141.15|4140.75|4140.15|4139.75|261
1620752860000|2021-05-11 17:07:40|4141.4|4141|4141.15|4140.75|4141.4|4141|4140.9|4140.5|418
1620752870000|2021-05-11 17:07:50|4140.9|4140.5|4141.4|4141|4141.4|4141|4140.9|4140.5|227
1620752880000|2021-05-11 17:08:00|4141.65|4141.25|4141.15|4140.75|4141.65|4141.25|4140.9|4140.5|404
1620752890000|2021-05-11 17:08:10|4140.9|4140.5|4140.65|4140.25|4141.02|4140.62|4140.15|4139.75|247
1620752900000|2021-05-11 17:08:20|4140.52|4140.12|4140.4|4140|4140.9|4140.5|4140.15|4139.75|466
1620752910000|2021-05-11 17:08:30|4140.27|4139.87|4139.9|4139.5|4140.27|4139.87|4139.9|4139.5|336
1620752920000|2021-05-11 17:08:40|4139.77|4139.37|4138.9|4138.5|4139.9|4139.5|4138.9|4138.5|533
1620752930000|2021-05-11 17:08:50|4138.65|4138.25|4138.65|4138.25|4138.65|4138.25|4138.15|4137.75|676
1620752940000|2021-05-11 17:09:00|4138.4|4138|4138.4|4138|4138.65|4138.25|4137.77|4137.37|782
1620752950000|2021-05-11 17:09:10|4138.9|4138.5|4138.65|4138.25|4139.15|4138.75|4138.4|4138|602
1620752960000|2021-05-11 17:09:20|4138.77|4138.37|4139.4|4139|4139.4|4139|4138.77|4138.37|275
1620752970000|2021-05-11 17:09:30|4139.15|4138.75|4139.9|4139.5|4139.9|4139.5|4139.15|4138.75|254
1620752980000|2021-05-11 17:09:40|4140.15|4139.75|4140.77|4140.37|4140.9|4140.5|4140.15|4139.75|194
1620752990000|2021-05-11 17:09:50|4140.65|4140.25|4141.65|4141.25|4142.15|4141.75|4140.65|4140.25|508
1620753000000|2021-05-11 17:10:00|4141.4|4141|4142.65|4142.25|4143.65|4143.25|4141.15|4140.75|4527
1620753010000|2021-05-11 17:10:10|4143.15|4142.75|4141.9|4141.5|4143.15|4142.75|4141.9|4141.5|1184
1620753020000|2021-05-11 17:10:20|4141.4|4141|4140.65|4140.25|4141.9|4141.5|4140.4|4140|843
1620753030000|2021-05-11 17:10:30|4141.15|4140.75|4140.4|4140|4141.15|4140.75|4140.4|4140|533
1620753040000|2021-05-11 17:10:40|4140.65|4140.25|4140.15|4139.75|4140.9|4140.5|4140.15|4139.75|216
1620753050000|2021-05-11 17:10:50|4140.4|4140|4139.9|4139.5|4140.65|4140.25|4139.9|4139.5|249
1620753060000|2021-05-11 17:11:00|4139.4|4139|4139.9|4139.5|4139.9|4139.5|4139.02|4138.62|489
1620753070000|2021-05-11 17:11:10|4140.15|4139.75|4140.4|4140|4140.65|4140.25|4140.15|4139.75|228
1620753080000|2021-05-11 17:11:20|4140.52|4140.12|4141.65|4141.25|4141.65|4141.25|4140.4|4140|432
1620753090000|2021-05-11 17:11:30|4141.52|4141.12|4142.65|4142.25|4143.15|4142.75|4141.52|4141.12|741
1620753100000|2021-05-11 17:11:40|4142.4|4142|4142.15|4141.75|4143.15|4142.75|4142.02|4141.62|471
1620753110000|2021-05-11 17:11:50|4141.9|4141.5|4141.4|4141|4142.15|4141.75|4141.4|4141|218
1620753120000|2021-05-11 17:12:00|4141.15|4140.75|4141.4|4141|4141.9|4141.5|4141.15|4140.75|408
1620753130000|2021-05-11 17:12:10|4141.15|4140.75|4140.9|4140.5|4141.4|4141|4140.9|4140.5|168
1620753140000|2021-05-11 17:12:20|4140.65|4140.25|4140.15|4139.75|4140.9|4140.5|4140.15|4139.75|397
1620753150000|2021-05-11 17:12:30|4139.9|4139.5|4140.4|4140|4140.65|4140.25|4139.9|4139.5|625
1620753160000|2021-05-11 17:12:40|4140.15|4139.75|4140.4|4140|4140.9|4140.5|4140.15|4139.75|411
1620753170000|2021-05-11 17:12:50|4140.27|4139.87|4140.65|4140.25|4140.65|4140.25|4140.02|4139.62|220
1620753180000|2021-05-11 17:13:00|4140.9|4140.5|4141.4|4141|4141.65|4141.25|4140.65|4140.25|250
1620753190000|2021-05-11 17:13:10|4141.15|4140.75|4140.65|4140.25|4141.15|4140.75|4140.4|4140|227
1620753200000|2021-05-11 17:13:20|4140.9|4140.5|4140.9|4140.5|4140.9|4140.5|4140.65|4140.25|161
1620753210000|2021-05-11 17:13:30|4140.77|4140.37|4140.65|4140.25|4141.15|4140.75|4140.4|4140|197
1620753220000|2021-05-11 17:13:40|4140.4|4140|4139.9|4139.5|4140.65|4140.25|4139.9|4139.5|333
1620753230000|2021-05-11 17:13:50|4139.65|4139.25|4139.9|4139.5|4139.9|4139.5|4139.4|4139|242
1620753240000|2021-05-11 17:14:00|4139.65|4139.25|4139.65|4139.25|4140.15|4139.75|4139.65|4139.25|130
1620753250000|2021-05-11 17:14:10|4139.4|4139|4139.4|4139|4139.65|4139.25|4139.15|4138.75|317
1620753260000|2021-05-11 17:14:20|4139.65|4139.25|4139.9|4139.5|4140.15|4139.75|4139.4|4139|201
1620753270000|2021-05-11 17:14:30|4139.77|4139.37|4139.65|4139.25|4139.9|4139.5|4139.65|4139.25|183
1620753280000|2021-05-11 17:14:40|4139.4|4139|4139.4|4139|4139.52|4139.12|4139.15|4138.75|128
1620753290000|2021-05-11 17:14:50|4138.9|4138.5|4139.65|4139.25|4139.65|4139.25|4138.65|4138.25|301
1620753300000|2021-05-11 17:15:00|4139.9|4139.5|4140.4|4140|4140.65|4140.25|4139.9|4139.5|437
1620753310000|2021-05-11 17:15:10|4140.65|4140.25|4140.15|4139.75|4140.65|4140.25|4139.9|4139.5|195
1620753320000|2021-05-11 17:15:20|4140.27|4139.87|4139.65|4139.25|4140.4|4140|4139.4|4139|252
1620753330000|2021-05-11 17:15:30|4139.52|4139.12|4139.65|4139.25|4139.9|4139.5|4139.4|4139|215
1620753340000|2021-05-11 17:15:40|4139.15|4138.75|4138.9|4138.5|4139.15|4138.75|4138.9|4138.5|360
1620753350000|2021-05-11 17:15:50|4138.77|4138.37|4137.9|4137.5|4138.77|4138.37|4137.65|4137.25|553
1620753360000|2021-05-11 17:16:00|4138.4|4138|4137.65|4137.25|4138.65|4138.25|4137.65|4137.25|542
1620753370000|2021-05-11 17:16:10|4137.9|4137.5|4137.65|4137.25|4137.9|4137.5|4137.52|4137.12|260
1620753380000|2021-05-11 17:16:20|4137.9|4137.5|4138.4|4138|4138.9|4138.5|4137.9|4137.5|455
1620753390000|2021-05-11 17:16:30|4138.65|4138.25|4138.9|4138.5|4139.15|4138.75|4138.52|4138.12|205
1620753400000|2021-05-11 17:16:40|4139.02|4138.62|4139.15|4138.75|4139.15|4138.75|4138.77|4138.37|123
1620753410000|2021-05-11 17:16:50|4138.9|4138.5|4138.4|4138|4139.15|4138.75|4138.4|4138|404
1620753420000|2021-05-11 17:17:00|4138.9|4138.5|4140.27|4139.87|4140.4|4140|4138.9|4138.5|632
1620753430000|2021-05-11 17:17:10|4140.65|4140.25|4142.9|4142.5|4142.9|4142.5|4140.65|4140.25|1028
1620753440000|2021-05-11 17:17:20|4143.4|4143|4142.65|4142.25|4143.4|4143|4142.15|4141.75|940
1620753450000|2021-05-11 17:17:30|4142.4|4142|4141.65|4141.25|4142.4|4142|4141.65|4141.25|326
1620753460000|2021-05-11 17:17:40|4141.9|4141.5|4141.02|4140.62|4141.9|4141.5|4140.9|4140.5|367
1620753470000|2021-05-11 17:17:50|4140.9|4140.5|4141.15|4140.75|4141.15|4140.75|4140.4|4140|313
1620753480000|2021-05-11 17:18:00|4140.9|4140.5|4141.65|4141.25|4141.9|4141.5|4140.9|4140.5|360
1620753490000|2021-05-11 17:18:10|4141.4|4141|4141.65|4141.25|4141.9|4141.5|4141.4|4141|122
1620753500000|2021-05-11 17:18:20|4141.77|4141.37|4143.15|4142.75|4143.4|4143|4141.77|4141.37|585
1620753510000|2021-05-11 17:18:30|4143.02|4142.62|4145.65|4145.25|4145.9|4145.5|4142.9|4142.5|1346
1620753520000|2021-05-11 17:18:40|4145.4|4145|4144.9|4144.5|4146.15|4145.75|4144.65|4144.25|1149
1620753530000|2021-05-11 17:18:50|4144.65|4144.25|4143.4|4143|4144.65|4144.25|4143.4|4143|681
1620753540000|2021-05-11 17:19:00|4143.65|4143.25|4143.15|4142.75|4143.65|4143.25|4142.65|4142.25|738
1620753550000|2021-05-11 17:19:10|4142.9|4142.5|4141.65|4141.25|4143.15|4142.75|4141.65|4141.25|478
1620753560000|2021-05-11 17:19:20|4141.9|4141.5|4142.15|4141.75|4142.4|4142|4141.9|4141.5|283
1620753570000|2021-05-11 17:19:30|4142.02|4141.62|4142.77|4142.37|4143.02|4142.62|4142.02|4141.62|255
1620753580000|2021-05-11 17:19:40|4142.9|4142.5|4143.4|4143|4143.4|4143|4142.9|4142.5|440
1620753590000|2021-05-11 17:19:50|4143.15|4142.75|4143.65|4143.25|4144.15|4143.75|4143.15|4142.75|439
1620753600000|2021-05-11 17:20:00|4143.4|4143|4143.9|4143.5|4143.9|4143.5|4142.9|4142.5|375
1620753610000|2021-05-11 17:20:10|4143.77|4143.37|4144.65|4144.25|4144.9|4144.5|4143.77|4143.37|456
1620753620000|2021-05-11 17:20:20|4144.52|4144.12|4145.15|4144.75|4145.4|4145|4143.9|4143.5|527
1620753630000|2021-05-11 17:20:30|4145.27|4144.87|4145.9|4145.5|4146.15|4145.75|4145.15|4144.75|425
1620753640000|2021-05-11 17:20:40|4145.65|4145.25|4145.9|4145.5|4145.9|4145.5|4145.65|4145.25|569
1620753650000|2021-05-11 17:20:50|4146.15|4145.75|4145.4|4145|4146.4|4146|4145.4|4145|604
1620753660000|2021-05-11 17:21:00|4145.15|4144.75|4145.15|4144.75|4145.4|4145|4144.65|4144.25|482
1620753670000|2021-05-11 17:21:10|4145.02|4144.62|4144.4|4144|4145.02|4144.62|4144.15|4143.75|421
1620753680000|2021-05-11 17:21:20|4144.65|4144.25|4144.4|4144|4144.65|4144.25|4144.4|4144|466
1620753690000|2021-05-11 17:21:30|4144.52|4144.12|4145.4|4145|4145.4|4145|4144.4|4144|437
1620753700000|2021-05-11 17:21:40|4145.52|4145.12|4145.65|4145.25|4145.9|4145.5|4145.4|4145|265
1620753710000|2021-05-11 17:21:50|4145.77|4145.37|4145.4|4145|4145.77|4145.37|4145.4|4145|373
1620753720000|2021-05-11 17:22:00|4145.15|4144.75|4145.65|4145.25|4145.65|4145.25|4144.9|4144.5|541
1620753730000|2021-05-11 17:22:10|4145.52|4145.12|4145.15|4144.75|4145.65|4145.25|4145.15|4144.75|254
1620753740000|2021-05-11 17:22:20|4145.4|4145|4144.15|4143.75|4145.4|4145|4143.9|4143.5|1499
1620753750000|2021-05-11 17:22:30|4144.4|4144|4143.9|4143.5|4144.65|4144.25|4143.9|4143.5|546
1620753760000|2021-05-11 17:22:40|4143.4|4143|4144.4|4144|4144.65|4144.25|4143.4|4143|892
1620753770000|2021-05-11 17:22:50|4144.65|4144.25|4144.65|4144.25|4144.9|4144.5|4144.4|4144|643
1620753780000|2021-05-11 17:23:00|4144.9|4144.5|4145.4|4145|4145.77|4145.37|4144.77|4144.37|635
1620753790000|2021-05-11 17:23:10|4145.65|4145.25|4146.4|4146|4146.4|4146|4145.4|4145|495
1620753800000|2021-05-11 17:23:20|4146.15|4145.75|4146.4|4146|4146.4|4146|4146.15|4145.75|477
1620753810000|2021-05-11 17:23:30|4146.27|4145.87|4146.65|4146.25|4146.9|4146.5|4146.15|4145.75|446
1620753820000|2021-05-11 17:23:40|4146.4|4146|4146.65|4146.25|4146.77|4146.37|4146.15|4145.75|614
1620753830000|2021-05-11 17:23:50|4146.9|4146.5|4146.4|4146|4146.9|4146.5|4146.4|4146|225
1620753840000|2021-05-11 17:24:00|4146.52|4146.12|4145.9|4145.5|4146.65|4146.25|4145.65|4145.25|415
1620753850000|2021-05-11 17:24:10|4146.02|4145.62|4145.65|4145.25|4146.02|4145.62|4145.4|4145|466
1620753860000|2021-05-11 17:24:20|4145.77|4145.37|4145.15|4144.75|4145.9|4145.5|4145.15|4144.75|206
1620753870000|2021-05-11 17:24:30|4144.9|4144.5|4144.9|4144.5|4145.15|4144.75|4144.9|4144.5|425
1620753880000|2021-05-11 17:24:40|4144.4|4144|4145.9|4145.5|4145.9|4145.5|4144.4|4144|474
1620753890000|2021-05-11 17:24:50|4146.15|4145.75|4146.4|4146|4146.65|4146.25|4146.02|4145.62|212
1620753900000|2021-05-11 17:25:00|4146.65|4146.25|4146.27|4145.87|4146.9|4146.5|4146.15|4145.75|377
1620753910000|2021-05-11 17:25:10|4146.15|4145.75|4146.65|4146.25|4146.65|4146.25|4146.15|4145.75|224
1620753920000|2021-05-11 17:25:20|4146.9|4146.5|4146.9|4146.5|4147.15|4146.75|4146.65|4146.25|330
1620753930000|2021-05-11 17:25:30|4146.77|4146.37|4147.15|4146.75|4147.15|4146.75|4146.65|4146.25|358
1620753940000|2021-05-11 17:25:40|4147.4|4147|4147.4|4147|4147.4|4147|4147.15|4146.75|138
1620753950000|2021-05-11 17:25:50|4147.15|4146.75|4147.15|4146.75|4147.4|4147|4146.9|4146.5|509
1620753960000|2021-05-11 17:26:00|4147.4|4147|4147.15|4146.75|4147.4|4147|4146.65|4146.25|531
1620753970000|2021-05-11 17:26:10|4147.27|4146.87|4147.4|4147|4147.4|4147|4147.15|4146.75|323
1620753980000|2021-05-11 17:26:20|4147.65|4147.25|4147.15|4146.75|4147.65|4147.25|4146.65|4146.25|876
1620753990000|2021-05-11 17:26:30|4147.4|4147|4147.4|4147|4147.4|4147|4147.15|4146.75|554
1620754000000|2021-05-11 17:26:40|4147.15|4146.75|4147.65|4147.25|4147.65|4147.25|4147.15|4146.75|310
1620754010000|2021-05-11 17:26:50|4147.4|4147|4147.65|4147.25|4147.65|4147.25|4147.4|4147|863
1620754020000|2021-05-11 17:27:00|4147.9|4147.5|4147.65|4147.25|4147.9|4147.5|4147.65|4147.25|809
1620754030000|2021-05-11 17:27:10|4147.9|4147.5|4148.65|4148.25|4149.15|4148.75|4147.77|4147.37|1535
1620754040000|2021-05-11 17:27:20|4148.4|4148|4149.52|4149.12|4149.65|4149.25|4148.4|4148|929
1620754050000|2021-05-11 17:27:30|4149.65|4149.25|4149.4|4149|4149.65|4149.25|4148.9|4148.5|681
1620754060000|2021-05-11 17:27:40|4149.15|4148.75|4149.02|4148.62|4149.27|4148.87|4148.9|4148.5|238
1620754070000|2021-05-11 17:27:50|4148.9|4148.5|4148.65|4148.25|4148.9|4148.5|4148.52|4148.12|495
1620754080000|2021-05-11 17:28:00|4148.77|4148.37|4149.15|4148.75|4149.15|4148.75|4148.15|4147.75|730
1620754090000|2021-05-11 17:28:10|4149.27|4148.87|4149.4|4149|4149.4|4149|4149.15|4148.75|392
1620754100000|2021-05-11 17:28:20|4149.52|4149.12|4150.15|4149.75|4150.15|4149.75|4149.52|4149.12|1116
1620754110000|2021-05-11 17:28:30|4150.02|4149.62|4150.15|4149.75|4150.15|4149.75|4149.9|4149.5|1342
1620754120000|2021-05-11 17:28:40|4149.9|4149.5|4150.9|4150.5|4151.15|4150.75|4149.9|4149.5|1602
1620754130000|2021-05-11 17:28:50|4151.15|4150.75|4151.65|4151.25|4151.65|4151.25|4151.15|4150.75|474
1620754140000|2021-05-11 17:29:00|4151.4|4151|4151.65|4151.25|4152.15|4151.75|4151.15|4150.75|522
1620754150000|2021-05-11 17:29:10|4151.4|4151|4151.4|4151|4151.4|4151|4150.9|4150.5|422
1620754160000|2021-05-11 17:29:20|4151.65|4151.25|4150.65|4150.25|4151.65|4151.25|4150.65|4150.25|456
1620754170000|2021-05-11 17:29:30|4150.77|4150.37|4150.65|4150.25|4151.15|4150.75|4150.65|4150.25|351
1620754180000|2021-05-11 17:29:40|4150.4|4150|4150.4|4150|4150.65|4150.25|4150.15|4149.75|333
1620754190000|2021-05-11 17:29:50|4150.52|4150.12|4151.65|4151.25|4151.65|4151.25|4150.52|4150.12|241
1620754200000|2021-05-11 17:30:00|4151.9|4151.5|4151.52|4151.12|4151.9|4151.5|4151.15|4150.75|412
1620754210000|2021-05-11 17:30:10|4151.4|4151|4151.9|4151.5|4152.4|4152|4151.4|4151|499
1620754220000|2021-05-11 17:30:20|4152.15|4151.75|4152.15|4151.75|4152.4|4152|4151.9|4151.5|371
1620754230000|2021-05-11 17:30:30|4152.27|4151.87|4151.65|4151.25|4152.27|4151.87|4151.15|4150.75|452
1620754240000|2021-05-11 17:30:40|4151.9|4151.5|4151.4|4151|4151.9|4151.5|4150.9|4150.5|548
1620754250000|2021-05-11 17:30:50|4151.15|4150.75|4151.65|4151.25|4151.65|4151.25|4150.9|4150.5|294
1620754260000|2021-05-11 17:31:00|4151.9|4151.5|4151.65|4151.25|4151.9|4151.5|4151.4|4151|582
1620754270000|2021-05-11 17:31:10|4151.4|4151|4151.9|4151.5|4151.9|4151.5|4151.4|4151|506
1620754280000|2021-05-11 17:31:20|4152.02|4151.62|4152.15|4151.75|4152.15|4151.75|4151.9|4151.5|161
1620754290000|2021-05-11 17:31:30|4152.27|4151.87|4152.4|4152|4152.65|4152.25|4152.15|4151.75|257
1620754300000|2021-05-11 17:31:40|4152.52|4152.12|4152.4|4152|4152.9|4152.5|4152.4|4152|419
1620754310000|2021-05-11 17:31:50|4152.52|4152.12|4152.4|4152|4152.65|4152.25|4152.4|4152|364
1620754320000|2021-05-11 17:32:00|4152.27|4151.87|4151.4|4151|4152.27|4151.87|4150.9|4150.5|611
1620754330000|2021-05-11 17:32:10|4151.15|4150.75|4151.15|4150.75|4151.65|4151.25|4151.15|4150.75|347
1620754340000|2021-05-11 17:32:20|4151.4|4151|4151.65|4151.25|4151.65|4151.25|4150.9|4150.5|343
1620754350000|2021-05-11 17:32:30|4151.52|4151.12|4151.77|4151.37|4152.15|4151.75|4151.52|4151.12|218
1620754360000|2021-05-11 17:32:40|4151.9|4151.5|4151.4|4151|4152.15|4151.75|4151.15|4150.75|204
1620754370000|2021-05-11 17:32:50|4151.65|4151.25|4151.4|4151|4151.65|4151.25|4151.15|4150.75|185
1620754380000|2021-05-11 17:33:00|4151.52|4151.12|4151.9|4151.5|4151.9|4151.5|4151.4|4151|347
1620754390000|2021-05-11 17:33:10|4151.65|4151.25|4151.9|4151.5|4151.9|4151.5|4151.4|4151|303
1620754400000|2021-05-11 17:33:20|4152.02|4151.62|4152.4|4152|4152.4|4152|4151.65|4151.25|427
1620754410000|2021-05-11 17:33:30|4152.15|4151.75|4152.15|4151.75|4152.65|4152.25|4152.15|4151.75|257
1620754420000|2021-05-11 17:33:40|4152.4|4152|4152.15|4151.75|4152.9|4152.5|4151.9|4151.5|558
1620754430000|2021-05-11 17:33:50|4152.27|4151.87|4152.65|4152.25|4152.9|4152.5|4152.27|4151.87|217
1620754440000|2021-05-11 17:34:00|4152.52|4152.12|4152.65|4152.25|4152.9|4152.5|4152.52|4152.12|406
1620754450000|2021-05-11 17:34:10|4152.9|4152.5|4152.65|4152.25|4153.02|4152.62|4152.4|4152|262
1620754460000|2021-05-11 17:34:20|4152.4|4152|4152.15|4151.75|4152.4|4152|4152.15|4151.75|106
1620754470000|2021-05-11 17:34:30|4152.4|4152|4152.15|4151.75|4152.65|4152.25|4152.15|4151.75|194
1620754480000|2021-05-11 17:34:40|4152.4|4152|4151.65|4151.25|4152.4|4152|4151.65|4151.25|195
1620754490000|2021-05-11 17:34:50|4151.9|4151.5|4152.65|4152.25|4152.65|4152.25|4151.9|4151.5|357
1620754500000|2021-05-11 17:35:00|4152.52|4152.12|4152.65|4152.25|4152.65|4152.25|4152.15|4151.75|302
1620754510000|2021-05-11 17:35:10|4152.77|4152.37|4153.65|4153.25|4153.65|4153.25|4152.77|4152.37|307
1620754520000|2021-05-11 17:35:20|4153.4|4153|4153.65|4153.25|4153.65|4153.25|4153.4|4153|289
1620754530000|2021-05-11 17:35:30|4153.4|4153|4153.65|4153.25|4154.15|4153.75|4153.4|4153|373
1620754540000|2021-05-11 17:35:40|4153.9|4153.5|4153.65|4153.25|4153.9|4153.5|4153.4|4153|304
1620754550000|2021-05-11 17:35:50|4153.52|4153.12|4153.15|4152.75|4153.9|4153.5|4153.15|4152.75|381
1620754560000|2021-05-11 17:36:00|4153.4|4153|4153.4|4153|4153.65|4153.25|4152.9|4152.5|463
1620754570000|2021-05-11 17:36:10|4153.15|4152.75|4152.9|4152.5|4153.4|4153|4152.9|4152.5|361
1620754580000|2021-05-11 17:36:20|4153.15|4152.75|4153.65|4153.25|4153.65|4153.25|4153.02|4152.62|158
1620754590000|2021-05-11 17:36:30|4153.77|4153.37|4153.9|4153.5|4154.15|4153.75|4153.77|4153.37|134
1620754600000|2021-05-11 17:36:40|4153.65|4153.25|4153.65|4153.25|4153.9|4153.5|4153.65|4153.25|291
1620754610000|2021-05-11 17:36:50|4153.4|4153|4153.15|4152.75|4153.65|4153.25|4153.15|4152.75|185
1620754620000|2021-05-11 17:37:00|4152.9|4152.5|4152.9|4152.5|4153.15|4152.75|4152.65|4152.25|346
1620754630000|2021-05-11 17:37:10|4152.65|4152.25|4151.65|4151.25|4152.65|4152.25|4151.65|4151.25|404
1620754640000|2021-05-11 17:37:20|4151.4|4151|4151.9|4151.5|4151.9|4151.5|4151.4|4151|597
1620754650000|2021-05-11 17:37:30|4151.77|4151.37|4151.4|4151|4151.9|4151.5|4151.4|4151|360
1620754660000|2021-05-11 17:37:40|4151.65|4151.25|4151.15|4150.75|4151.65|4151.25|4150.9|4150.5|451
1620754670000|2021-05-11 17:37:50|4151.4|4151|4151.15|4150.75|4151.4|4151|4150.9|4150.5|331
1620754680000|2021-05-11 17:38:00|4151.27|4150.87|4151.9|4151.5|4152.15|4151.75|4151.27|4150.87|285
1620754690000|2021-05-11 17:38:10|4152.15|4151.75|4151.65|4151.25|4152.15|4151.75|4151.65|4151.25|404
1620754700000|2021-05-11 17:38:20|4151.9|4151.5|4151.65|4151.25|4152.15|4151.75|4151.65|4151.25|251
1620754710000|2021-05-11 17:38:30|4151.4|4151|4151.4|4151|4151.65|4151.25|4151.4|4151|166
1620754720000|2021-05-11 17:38:40|4151.52|4151.12|4151.65|4151.25|4151.9|4151.5|4151.15|4150.75|385
1620754730000|2021-05-11 17:38:50|4151.9|4151.5|4152.02|4151.62|4152.02|4151.62|4151.65|4151.25|212
1620754740000|2021-05-11 17:39:00|4152.4|4152|4152.9|4152.5|4152.9|4152.5|4152.15|4151.75|386
1620754750000|2021-05-11 17:39:10|4153.02|4152.62|4152.65|4152.25|4153.15|4152.75|4152.65|4152.25|166
1620754760000|2021-05-11 17:39:20|4152.4|4152|4152.15|4151.75|4152.4|4152|4152.15|4151.75|202
1620754770000|2021-05-11 17:39:30|4152.27|4151.87|4152.65|4152.25|4152.9|4152.5|4152.27|4151.87|207
1620754780000|2021-05-11 17:39:40|4152.77|4152.37|4153.9|4153.5|4154.15|4153.75|4152.65|4152.25|1442
1620754790000|2021-05-11 17:39:50|4154.15|4153.75|4154.27|4153.87|4154.52|4154.12|4154.15|4153.75|380
1620754800000|2021-05-11 17:40:00|4154.4|4154|4154.65|4154.25|4154.9|4154.5|4154.15|4153.75|587
1620754810000|2021-05-11 17:40:10|4154.4|4154|4154.15|4153.75|4154.4|4154|4153.9|4153.5|350
1620754820000|2021-05-11 17:40:20|4154.65|4154.25|4154.9|4154.5|4154.9|4154.5|4154.65|4154.25|213
1620754830000|2021-05-11 17:40:30|4154.65|4154.25|4153.9|4153.5|4154.9|4154.5|4153.9|4153.5|654
1620754840000|2021-05-11 17:40:40|4154.15|4153.75|4154.4|4154|4154.4|4154|4153.9|4153.5|377
1620754850000|2021-05-11 17:40:50|4154.65|4154.25|4154.9|4154.5|4154.9|4154.5|4154.65|4154.25|263
1620754860000|2021-05-11 17:41:00|4155.15|4154.75|4154.9|4154.5|4155.15|4154.75|4154.65|4154.25|280
1620754870000|2021-05-11 17:41:10|4155.02|4154.62|4155.65|4155.25|4155.65|4155.25|4154.9|4154.5|727
1620754880000|2021-05-11 17:41:20|4155.4|4155|4155.4|4155|4155.65|4155.25|4155.15|4154.75|1014
1620754890000|2021-05-11 17:41:30|4155.27|4154.87|4155.15|4154.75|4155.65|4155.25|4155.15|4154.75|322
1620754900000|2021-05-11 17:41:40|4155.4|4155|4155.9|4155.5|4155.9|4155.5|4155.15|4154.75|610
1620754910000|2021-05-11 17:41:50|4155.65|4155.25|4156.15|4155.75|4156.15|4155.75|4155.65|4155.25|411
1620754920000|2021-05-11 17:42:00|4155.9|4155.5|4156.15|4155.75|4156.15|4155.75|4155.9|4155.5|893
1620754930000|2021-05-11 17:42:10|4156.27|4155.87|4155.9|4155.5|4156.4|4156|4155.9|4155.5|594
1620754940000|2021-05-11 17:42:20|4156.15|4155.75|4155.9|4155.5|4156.15|4155.75|4155.9|4155.5|506
1620754950000|2021-05-11 17:42:30|4155.65|4155.25|4155.9|4155.5|4155.9|4155.5|4155.4|4155|444
1620754960000|2021-05-11 17:42:40|4155.65|4155.25|4155.9|4155.5|4156.15|4155.75|4155.65|4155.25|163
1620754970000|2021-05-11 17:42:50|4155.77|4155.37|4156.4|4156|4156.4|4156|4155.77|4155.37|475
1620754980000|2021-05-11 17:43:00|4155.9|4155.5|4155.4|4155|4155.9|4155.5|4155.4|4155|1291
1620754990000|2021-05-11 17:43:10|4155.65|4155.25|4155.15|4154.75|4155.77|4155.37|4155.15|4154.75|311
1620755000000|2021-05-11 17:43:20|4155.4|4155|4155.4|4155|4155.4|4155|4155.15|4154.75|254
1620755010000|2021-05-11 17:43:30|4155.15|4154.75|4155.4|4155|4155.4|4155|4155.15|4154.75|243
1620755020000|2021-05-11 17:43:40|4155.27|4154.87|4155.15|4154.75|4155.4|4155|4155.15|4154.75|235
1620755030000|2021-05-11 17:43:50|4155.4|4155|4155.65|4155.25|4155.9|4155.5|4155.4|4155|519
1620755040000|2021-05-11 17:44:00|4155.4|4155|4155.4|4155|4155.65|4155.25|4155.15|4154.75|463
1620755050000|2021-05-11 17:44:10|4155.15|4154.75|4155.4|4155|4155.65|4155.25|4155.15|4154.75|317
1620755060000|2021-05-11 17:44:20|4155.15|4154.75|4155.15|4154.75|4155.4|4155|4154.9|4154.5|373
1620755070000|2021-05-11 17:44:30|4154.9|4154.5|4155.15|4154.75|4155.4|4155|4154.9|4154.5|176
1620755080000|2021-05-11 17:44:40|4155.4|4155|4155.02|4154.62|4155.4|4155|4154.9|4154.5|124
1620755090000|2021-05-11 17:44:50|4155.15|4154.75|4155.9|4155.5|4155.9|4155.5|4155.15|4154.75|211
1620755100000|2021-05-11 17:45:00|4156.02|4155.62|4156.15|4155.75|4156.4|4156|4155.9|4155.5|387
1620755110000|2021-05-11 17:45:10|4156.65|4156.25|4156.65|4156.25|4156.65|4156.25|4156.4|4156|352
1620755120000|2021-05-11 17:45:20|4156.52|4156.12|4156.65|4156.25|4156.65|4156.25|4156.52|4156.12|344
1620755130000|2021-05-11 17:45:30|4156.9|4156.5|4156.65|4156.25|4156.9|4156.5|4156.4|4156|724
1620755140000|2021-05-11 17:45:40|4156.4|4156|4156.4|4156|4156.4|4156|4156.15|4155.75|212
1620755150000|2021-05-11 17:45:50|4156.27|4155.87|4156.4|4156|4156.4|4156|4156.27|4155.87|72
1620755160000|2021-05-11 17:46:00|4156.65|4156.25|4157.15|4156.75|4157.15|4156.75|4156.4|4156|325
1620755170000|2021-05-11 17:46:10|4156.9|4156.5|4156.9|4156.5|4156.9|4156.5|4156.65|4156.25|318
1620755180000|2021-05-11 17:46:20|4156.65|4156.25|4156.9|4156.5|4156.9|4156.5|4156.65|4156.25|214
1620755190000|2021-05-11 17:46:30|4156.65|4156.25|4156.65|4156.25|4156.9|4156.5|4156.65|4156.25|142
1620755200000|2021-05-11 17:46:40|4156.52|4156.12|4156.65|4156.25|4156.65|4156.25|4156.4|4156|267
1620755210000|2021-05-11 17:46:50|4156.4|4156|4155.9|4155.5|4156.4|4156|4155.9|4155.5|286
1620755220000|2021-05-11 17:47:00|4156.15|4155.75|4155.9|4155.5|4156.4|4156|4155.9|4155.5|271
1620755230000|2021-05-11 17:47:10|4156.15|4155.75|4156.77|4156.37|4156.9|4156.5|4156.15|4155.75|519
1620755240000|2021-05-11 17:47:20|4156.9|4156.5|4157.15|4156.75|4157.15|4156.75|4156.9|4156.5|562
1620755250000|2021-05-11 17:47:30|4157.02|4156.62|4157.15|4156.75|4157.15|4156.75|4156.9|4156.5|281
1620755260000|2021-05-11 17:47:40|4157.4|4157|4156.65|4156.25|4157.4|4157|4156.65|4156.25|504
1620755270000|2021-05-11 17:47:50|4156.52|4156.12|4155.9|4155.5|4156.52|4156.12|4155.9|4155.5|341
1620755280000|2021-05-11 17:48:00|4155.77|4155.37|4155.65|4155.25|4155.9|4155.5|4155.15|4154.75|332
1620755290000|2021-05-11 17:48:10|4155.9|4155.5|4155.9|4155.5|4156.15|4155.75|4155.4|4155|213
1620755300000|2021-05-11 17:48:20|4156.02|4155.62|4156.15|4155.75|4156.4|4156|4155.65|4155.25|411
1620755310000|2021-05-11 17:48:30|4155.9|4155.5|4156.4|4156|4156.65|4156.25|4155.9|4155.5|488
1620755320000|2021-05-11 17:48:40|4156.52|4156.12|4155.9|4155.5|4156.52|4156.12|4155.9|4155.5|212
1620755330000|2021-05-11 17:48:50|4155.65|4155.25|4155.15|4154.75|4155.65|4155.25|4154.9|4154.5|383
1620755340000|2021-05-11 17:49:00|4155.4|4155|4155.15|4154.75|4155.4|4155|4154.77|4154.37|434
1620755350000|2021-05-11 17:49:10|4155.02|4154.62|4154.65|4154.25|4155.15|4154.75|4154.65|4154.25|179
1620755360000|2021-05-11 17:49:20|4154.4|4154|4154.4|4154|4154.4|4154|4154.15|4153.75|428
1620755370000|2021-05-11 17:49:30|4154.15|4153.75|4154.65|4154.25|4154.65|4154.25|4154.15|4153.75|522
1620755380000|2021-05-11 17:49:40|4154.9|4154.5|4155.15|4154.75|4155.15|4154.75|4154.65|4154.25|580
1620755390000|2021-05-11 17:49:50|4154.9|4154.5|4154.65|4154.25|4155.4|4155|4154.65|4154.25|313
1620755400000|2021-05-11 17:50:00|4154.77|4154.37|4154.9|4154.5|4155.4|4155|4154.65|4154.25|528
1620755410000|2021-05-11 17:50:10|4154.65|4154.25|4154.15|4153.75|4154.65|4154.25|4154.15|4153.75|281
1620755420000|2021-05-11 17:50:20|4154.27|4153.87|4153.65|4153.25|4154.27|4153.87|4153.65|4153.25|773
1620755430000|2021-05-11 17:50:30|4153.52|4153.12|4152.9|4152.5|4153.65|4153.25|4152.65|4152.25|805
1620755440000|2021-05-11 17:50:40|4152.65|4152.25|4153.4|4153|4153.4|4153|4152.65|4152.25|641
1620755450000|2021-05-11 17:50:50|4153.15|4152.75|4153.15|4152.75|4153.4|4153|4152.9|4152.5|309
1620755460000|2021-05-11 17:51:00|4153.02|4152.62|4153.15|4152.75|4153.65|4153.25|4152.9|4152.5|545
1620755470000|2021-05-11 17:51:10|4153.4|4153|4153.65|4153.25|4153.65|4153.25|4153.4|4153|185
1620755480000|2021-05-11 17:51:20|4153.52|4153.12|4153.4|4153|4153.52|4153.12|4153.15|4152.75|191
1620755490000|2021-05-11 17:51:30|4153.15|4152.75|4152.9|4152.5|4153.4|4153|4152.65|4152.25|339
1620755500000|2021-05-11 17:51:40|4153.15|4152.75|4153.15|4152.75|4153.15|4152.75|4152.9|4152.5|219
1620755510000|2021-05-11 17:51:50|4152.9|4152.5|4152.65|4152.25|4153.15|4152.75|4152.4|4152|457
1620755520000|2021-05-11 17:52:00|4152.4|4152|4152.9|4152.5|4153.15|4152.75|4152.4|4152|530
1620755530000|2021-05-11 17:52:10|4153.15|4152.75|4152.9|4152.5|4153.4|4153|4152.9|4152.5|323
1620755540000|2021-05-11 17:52:20|4153.15|4152.75|4152.15|4151.75|4153.15|4152.75|4151.9|4151.5|452
1620755550000|2021-05-11 17:52:30|4152.02|4151.62|4152.15|4151.75|4152.15|4151.75|4151.9|4151.5|255
1620755560000|2021-05-11 17:52:40|4152.02|4151.62|4151.9|4151.5|4152.4|4152|4151.9|4151.5|256
1620755570000|2021-05-11 17:52:50|4151.65|4151.25|4151.4|4151|4151.65|4151.25|4151.15|4150.75|320
1620755580000|2021-05-11 17:53:00|4151.15|4150.75|4150.9|4150.5|4151.4|4151|4150.65|4150.25|1110
1620755590000|2021-05-11 17:53:10|4150.65|4150.25|4150.15|4149.75|4150.65|4150.25|4150.15|4149.75|637
1620755600000|2021-05-11 17:53:20|4150.4|4150|4149.9|4149.5|4150.4|4150|4149.9|4149.5|595
1620755610000|2021-05-11 17:53:30|4150.15|4149.75|4149.9|4149.5|4150.4|4150|4149.9|4149.5|372
1620755620000|2021-05-11 17:53:40|4150.15|4149.75|4149.4|4149|4150.15|4149.75|4149.4|4149|356
1620755630000|2021-05-11 17:53:50|4149.65|4149.25|4148.65|4148.25|4149.65|4149.25|4148.4|4148|1099
1620755640000|2021-05-11 17:54:00|4148.4|4148|4148.65|4148.25|4148.9|4148.5|4148.15|4147.75|1129
1620755650000|2021-05-11 17:54:10|4148.4|4148|4146.9|4146.5|4148.4|4148|4146.65|4146.25|1569
1620755660000|2021-05-11 17:54:20|4146.65|4146.25|4147.4|4147|4147.4|4147|4146.4|4146|860
1620755670000|2021-05-11 17:54:30|4147.15|4146.75|4147.15|4146.75|4147.4|4147|4146.9|4146.5|619
1620755680000|2021-05-11 17:54:40|4146.9|4146.5|4146.52|4146.12|4146.9|4146.5|4146.4|4146|557
1620755690000|2021-05-11 17:54:50|4146.65|4146.25|4146.15|4145.75|4146.65|4146.25|4145.9|4145.5|447
1620755700000|2021-05-11 17:55:00|4146.4|4146|4146.9|4146.5|4147.15|4146.75|4146.15|4145.75|1203
1620755710000|2021-05-11 17:55:10|4146.65|4146.25|4146.4|4146|4147.15|4146.75|4146.4|4146|580
1620755720000|2021-05-11 17:55:20|4146.65|4146.25|4146.65|4146.25|4146.65|4146.25|4146.15|4145.75|313
1620755730000|2021-05-11 17:55:30|4146.4|4146|4147.4|4147|4147.4|4147|4146.4|4146|249
1620755740000|2021-05-11 17:55:40|4147.65|4147.25|4147.4|4147|4147.65|4147.25|4147.4|4147|312
1620755750000|2021-05-11 17:55:50|4147.65|4147.25|4148.15|4147.75|4148.4|4148|4147.65|4147.25|736
1620755760000|2021-05-11 17:56:00|4147.9|4147.5|4148.4|4148|4148.4|4148|4147.4|4147|424
1620755770000|2021-05-11 17:56:10|4148.15|4147.75|4148.9|4148.5|4149.02|4148.62|4148.15|4147.75|539
1620755780000|2021-05-11 17:56:20|4149.15|4148.75|4149.4|4149|4149.9|4149.5|4149.15|4148.75|599
1620755790000|2021-05-11 17:56:30|4149.52|4149.12|4149.4|4149|4149.65|4149.25|4149.15|4148.75|383
1620755800000|2021-05-11 17:56:40|4149.65|4149.25|4150.15|4149.75|4150.15|4149.75|4149.65|4149.25|269
1620755810000|2021-05-11 17:56:50|4149.9|4149.5|4150.15|4149.75|4150.15|4149.75|4149.65|4149.25|211
1620755820000|2021-05-11 17:57:00|4149.9|4149.5|4150.65|4150.25|4150.65|4150.25|4149.9|4149.5|326
1620755830000|2021-05-11 17:57:10|4150.52|4150.12|4151.15|4150.75|4151.15|4150.75|4150.4|4150|323
1620755840000|2021-05-11 17:57:20|4151.27|4150.87|4152.15|4151.75|4152.15|4151.75|4151.02|4150.62|641
1620755850000|2021-05-11 17:57:30|4152.4|4152|4151.9|4151.5|4152.4|4152|4151.9|4151.5|426
1620755860000|2021-05-11 17:57:40|4152.15|4151.75|4151.65|4151.25|4152.15|4151.75|4151.15|4150.75|455
1620755870000|2021-05-11 17:57:50|4151.52|4151.12|4152.4|4152|4152.4|4152|4151.4|4151|195
1620755880000|2021-05-11 17:58:00|4152.65|4152.25|4152.9|4152.5|4153.15|4152.75|4152.65|4152.25|607
1620755890000|2021-05-11 17:58:10|4153.15|4152.75|4153.4|4153|4153.65|4153.25|4153.15|4152.75|387
1620755900000|2021-05-11 17:58:20|4153.65|4153.25|4153.65|4153.25|4153.65|4153.25|4153.4|4153|306
1620755910000|2021-05-11 17:58:30|4153.9|4153.5|4153.4|4153|4153.9|4153.5|4153.15|4152.75|394
1620755920000|2021-05-11 17:58:40|4153.15|4152.75|4152.15|4151.75|4153.15|4152.75|4152.15|4151.75|650
1620755930000|2021-05-11 17:58:50|4152.27|4151.87|4152.65|4152.25|4153.02|4152.62|4152.27|4151.87|307
1620755940000|2021-05-11 17:59:00|4152.52|4152.12|4150.9|4150.5|4152.52|4152.12|4150.9|4150.5|578
1620755950000|2021-05-11 17:59:10|4151.15|4150.75|4150.9|4150.5|4151.4|4151|4150.65|4150.25|533
1620755960000|2021-05-11 17:59:20|4150.65|4150.25|4150.65|4150.25|4151.02|4150.62|4150.4|4150|411
1620755970000|2021-05-11 17:59:30|4150.9|4150.5|4150.9|4150.5|4151.02|4150.62|4150.4|4150|296
1620755980000|2021-05-11 17:59:40|4150.65|4150.25|4151.15|4150.75|4151.15|4150.75|4150.65|4150.25|414
1620755990000|2021-05-11 17:59:50|4151.4|4151|4152.4|4152|4152.65|4152.25|4151.15|4150.75|482
1620756000000|2021-05-11 18:00:00|4152.9|4152.5|4153.9|4153.5|4154.15|4153.75|4152.9|4152.5|871
1620756010000|2021-05-11 18:00:10|4153.77|4153.37|4152.65|4152.25|4154.4|4154|4152.65|4152.25|1043
1620756020000|2021-05-11 18:00:20|4152.52|4152.12|4151.15|4150.75|4152.65|4152.25|4150.9|4150.5|809
1620756030000|2021-05-11 18:00:30|4151.4|4151|4152.9|4152.5|4152.9|4152.5|4151.15|4150.75|521
1620756040000|2021-05-11 18:00:40|4152.65|4152.25|4152.9|4152.5|4153.4|4153|4152.4|4152|445
1620756050000|2021-05-11 18:00:50|4152.77|4152.37|4152.9|4152.5|4153.02|4152.62|4152.65|4152.25|232
1620756060000|2021-05-11 18:01:00|4153.15|4152.75|4153.65|4153.25|4153.9|4153.5|4152.65|4152.25|464
1620756070000|2021-05-11 18:01:10|4153.9|4153.5|4154.4|4154|4154.9|4154.5|4153.9|4153.5|777
1620756080000|2021-05-11 18:01:20|4154.15|4153.75|4154.65|4154.25|4154.65|4154.25|4154.15|4153.75|181
1620756090000|2021-05-11 18:01:30|4154.4|4154|4154.4|4154|4154.65|4154.25|4153.9|4153.5|446
1620756100000|2021-05-11 18:01:40|4154.15|4153.75|4154.15|4153.75|4154.4|4154|4153.4|4153|497
1620756110000|2021-05-11 18:01:50|4154.4|4154|4154.65|4154.25|4154.9|4154.5|4154.15|4153.75|447
1620756120000|2021-05-11 18:02:00|4154.77|4154.37|4154.4|4154|4155.15|4154.75|4154.4|4154|498
1620756130000|2021-05-11 18:02:10|4154.27|4153.87|4154.65|4154.25|4154.9|4154.5|4154.15|4153.75|383
1620756140000|2021-05-11 18:02:20|4154.9|4154.5|4154.9|4154.5|4155.9|4155.5|4154.65|4154.25|1335
1620756150000|2021-05-11 18:02:30|4154.65|4154.25|4155.4|4155|4155.4|4155|4153.9|4153.5|651
1620756160000|2021-05-11 18:02:40|4155.65|4155.25|4155.65|4155.25|4155.65|4155.25|4155.02|4154.62|466
1620756170000|2021-05-11 18:02:50|4155.4|4155|4155.4|4155|4156.15|4155.75|4155.4|4155|458
1620756180000|2021-05-11 18:03:00|4155.27|4154.87|4154.4|4154|4155.4|4155|4154.4|4154|491
1620756190000|2021-05-11 18:03:10|4154.15|4153.75|4154.65|4154.25|4154.65|4154.25|4153.65|4153.25|434
1620756200000|2021-05-11 18:03:20|4154.9|4154.5|4154.4|4154|4155.02|4154.62|4154.15|4153.75|171
1620756210000|2021-05-11 18:03:30|4154.27|4153.87|4154.4|4154|4154.65|4154.25|4154.15|4153.75|227
1620756220000|2021-05-11 18:03:40|4154.52|4154.12|4155.65|4155.25|4155.65|4155.25|4154.27|4153.87|335
1620756230000|2021-05-11 18:03:50|4155.9|4155.5|4156.4|4156|4156.4|4156|4155.9|4155.5|1485
1620756240000|2021-05-11 18:04:00|4156.15|4155.75|4155.9|4155.5|4156.4|4156|4155.9|4155.5|940
1620756250000|2021-05-11 18:04:10|4155.65|4155.25|4155.65|4155.25|4155.9|4155.5|4155.4|4155|509
1620756260000|2021-05-11 18:04:20|4155.4|4155|4155.15|4154.75|4156.15|4155.75|4155.15|4154.75|372
1620756270000|2021-05-11 18:04:30|4155.27|4154.87|4154.15|4153.75|4155.65|4155.25|4154.15|4153.75|397
1620756280000|2021-05-11 18:04:40|4154.4|4154|4154.4|4154|4154.4|4154|4153.4|4153|460
1620756290000|2021-05-11 18:04:50|4154.65|4154.25|4155.15|4154.75|4155.65|4155.25|4154.65|4154.25|325
1620756300000|2021-05-11 18:05:00|4155.27|4154.87|4155.9|4155.5|4156.4|4156|4155.27|4154.87|275
1620756310000|2021-05-11 18:05:10|4155.65|4155.25|4156.9|4156.5|4157.15|4156.75|4155.4|4155|574
1620756320000|2021-05-11 18:05:20|4156.65|4156.25|4155.9|4155.5|4156.9|4156.5|4155.9|4155.5|405
1620756330000|2021-05-11 18:05:30|4155.65|4155.25|4154.9|4154.5|4155.65|4155.25|4154.65|4154.25|543
1620756340000|2021-05-11 18:05:40|4154.4|4154|4154.4|4154|4154.65|4154.25|4154.15|4153.75|332
1620756350000|2021-05-11 18:05:50|4154.52|4154.12|4154.9|4154.5|4155.15|4154.75|4152.9|4152.5|825
1620756360000|2021-05-11 18:06:00|4154.77|4154.37|4155.02|4154.62|4155.15|4154.75|4154.4|4154|184
1620756370000|2021-05-11 18:06:10|4154.9|4154.5|4154.65|4154.25|4155.15|4154.75|4154.65|4154.25|209
1620756380000|2021-05-11 18:06:20|4154.9|4154.5|4155.4|4155|4155.4|4155|4154.9|4154.5|259
1620756390000|2021-05-11 18:06:30|4155.27|4154.87|4155.15|4154.75|4155.4|4155|4154.65|4154.25|330
1620756400000|2021-05-11 18:06:40|4154.9|4154.5|4154.4|4154|4154.9|4154.5|4153.9|4153.5|275
1620756410000|2021-05-11 18:06:50|4154.65|4154.25|4154.4|4154|4154.65|4154.25|4153.9|4153.5|148
1620756420000|2021-05-11 18:07:00|4154.27|4153.87|4153.52|4153.12|4154.27|4153.87|4153.4|4153|429
1620756430000|2021-05-11 18:07:10|4153.65|4153.25|4153.77|4153.37|4154.15|4153.75|4153.65|4153.25|263
1620756440000|2021-05-11 18:07:20|4153.9|4153.5|4153.15|4152.75|4154.15|4153.75|4152.9|4152.5|360
1620756450000|2021-05-11 18:07:30|4153.02|4152.62|4153.65|4153.25|4154.15|4153.75|4153.02|4152.62|300
1620756460000|2021-05-11 18:07:40|4153.77|4153.37|4153.52|4153.12|4153.9|4153.5|4153.4|4153|262
1620756470000|2021-05-11 18:07:50|4153.65|4153.25|4152.9|4152.5|4153.65|4153.25|4152.65|4152.25|239
1620756480000|2021-05-11 18:08:00|4153.15|4152.75|4153.4|4153|4153.9|4153.5|4153.15|4152.75|270
1620756490000|2021-05-11 18:08:10|4153.15|4152.75|4152.4|4152|4153.15|4152.75|4151.9|4151.5|555
1620756500000|2021-05-11 18:08:20|4152.65|4152.25|4152.4|4152|4152.9|4152.5|4152.15|4151.75|277
1620756510000|2021-05-11 18:08:30|4152.15|4151.75|4151.15|4150.75|4152.15|4151.75|4151.15|4150.75|510
1620756520000|2021-05-11 18:08:40|4150.9|4150.5|4150.9|4150.5|4151.4|4151|4150.9|4150.5|648
1620756530000|2021-05-11 18:08:50|4150.4|4150|4149.9|4149.5|4150.4|4150|4149.4|4149|755
1620756540000|2021-05-11 18:09:00|4149.65|4149.25|4149.15|4148.75|4149.9|4149.5|4148.65|4148.25|621
1620756550000|2021-05-11 18:09:10|4149.4|4149|4148.4|4148|4149.4|4149|4148.4|4148|393
1620756560000|2021-05-11 18:09:20|4148.65|4148.25|4148.65|4148.25|4148.9|4148.5|4148.15|4147.75|257
1620756570000|2021-05-11 18:09:30|4149.15|4148.75|4149.65|4149.25|4149.65|4149.25|4148.9|4148.5|582
1620756580000|2021-05-11 18:09:40|4149.9|4149.5|4149.4|4149|4149.9|4149.5|4149.15|4148.75|505
1620756590000|2021-05-11 18:09:50|4149.15|4148.75|4148.9|4148.5|4149.4|4149|4148.65|4148.25|267
1620756600000|2021-05-11 18:10:00|4148.65|4148.25|4149.65|4149.25|4149.9|4149.5|4148.65|4148.25|364
1620756610000|2021-05-11 18:10:10|4150.15|4149.75|4148.9|4148.5|4150.65|4150.25|4148.65|4148.25|564
1620756620000|2021-05-11 18:10:20|4148.65|4148.25|4149.15|4148.75|4149.4|4149|4148.65|4148.25|273
1620756630000|2021-05-11 18:10:30|4149.27|4148.87|4148.9|4148.5|4149.4|4149|4148.15|4147.75|260
1620756640000|2021-05-11 18:10:40|4149.15|4148.75|4149.4|4149|4149.4|4149|4148.9|4148.5|222
1620756650000|2021-05-11 18:10:50|4149.65|4149.25|4149.4|4149|4149.9|4149.5|4149.15|4148.75|443
1620756660000|2021-05-11 18:11:00|4148.9|4148.5|4146.65|4146.25|4148.9|4148.5|4146.65|4146.25|1071
1620756670000|2021-05-11 18:11:10|4146.9|4146.5|4146.9|4146.5|4147.65|4147.25|4146.4|4146|932
1620756680000|2021-05-11 18:11:20|4146.77|4146.37|4147.15|4146.75|4147.52|4147.12|4146.65|4146.25|517
1620756690000|2021-05-11 18:11:30|4147.27|4146.87|4147.4|4147|4147.65|4147.25|4147.27|4146.87|327
1620756700000|2021-05-11 18:11:40|4146.9|4146.5|4145.4|4145|4146.9|4146.5|4145.15|4144.75|1810
1620756710000|2021-05-11 18:11:50|4145.65|4145.25|4144.65|4144.25|4145.65|4145.25|4144.15|4143.75|761
1620756720000|2021-05-11 18:12:00|4144.4|4144|4145.27|4144.87|4145.4|4145|4144.4|4144|943
1620756730000|2021-05-11 18:12:10|4145.4|4145|4145.65|4145.25|4145.65|4145.25|4145.4|4145|452
1620756740000|2021-05-11 18:12:20|4145.4|4145|4145.9|4145.5|4146.15|4145.75|4144.9|4144.5|533
1620756750000|2021-05-11 18:12:30|4145.77|4145.37|4145.65|4145.25|4145.9|4145.5|4145.15|4144.75|348
1620756760000|2021-05-11 18:12:40|4145.9|4145.5|4145.9|4145.5|4146.02|4145.62|4145.65|4145.25|310
1620756770000|2021-05-11 18:12:50|4146.02|4145.62|4145.9|4145.5|4146.15|4145.75|4145.65|4145.25|204
1620756780000|2021-05-11 18:13:00|4145.77|4145.37|4145.15|4144.75|4146.4|4146|4145.15|4144.75|335
1620756790000|2021-05-11 18:13:10|4144.9|4144.5|4144.9|4144.5|4145.15|4144.75|4144.9|4144.5|513
1620756800000|2021-05-11 18:13:20|4144.65|4144.25|4144.4|4144|4145.4|4145|4144.4|4144|786
1620756810000|2021-05-11 18:13:30|4144.27|4143.87|4144.65|4144.25|4145.15|4144.75|4144.15|4143.75|446
1620756820000|2021-05-11 18:13:40|4144.9|4144.5|4144.65|4144.25|4144.9|4144.5|4144.4|4144|529
1620756830000|2021-05-11 18:13:50|4144.4|4144|4143.9|4143.5|4144.65|4144.25|4143.9|4143.5|272
1620756840000|2021-05-11 18:14:00|4144.15|4143.75|4144.4|4144|4144.65|4144.25|4143.9|4143.5|384
1620756850000|2021-05-11 18:14:10|4144.15|4143.75|4144.15|4143.75|4144.4|4144|4143.9|4143.5|343
1620756860000|2021-05-11 18:14:20|4144.4|4144|4144.65|4144.25|4144.65|4144.25|4144.15|4143.75|532
1620756870000|2021-05-11 18:14:30|4144.77|4144.37|4144.9|4144.5|4144.9|4144.5|4144.65|4144.25|302
1620756880000|2021-05-11 18:14:40|4144.65|4144.25|4144.65|4144.25|4145.15|4144.75|4144.65|4144.25|266
1620756890000|2021-05-11 18:14:50|4144.4|4144|4143.4|4143|4144.4|4144|4143.4|4143|487
1620756900000|2021-05-11 18:15:00|4143.65|4143.25|4144.4|4144|4144.65|4144.25|4143.4|4143|506
1620756910000|2021-05-11 18:15:10|4144.27|4143.87|4145.15|4144.75|4145.15|4144.75|4144.15|4143.75|402
1620756920000|2021-05-11 18:15:20|4145.02|4144.62|4144.65|4144.25|4145.15|4144.75|4144.65|4144.25|415
1620756930000|2021-05-11 18:15:30|4144.4|4144|4144.52|4144.12|4144.65|4144.25|4143.9|4143.5|316
1620756940000|2021-05-11 18:15:40|4144.4|4144|4145.65|4145.25|4145.9|4145.5|4144.4|4144|498
1620756950000|2021-05-11 18:15:50|4145.9|4145.5|4145.52|4145.12|4145.9|4145.5|4145.15|4144.75|411
1620756960000|2021-05-11 18:16:00|4145.4|4145|4144.65|4144.25|4145.4|4145|4144.65|4144.25|433
1620756970000|2021-05-11 18:16:10|4144.52|4144.12|4144.4|4144|4144.65|4144.25|4143.9|4143.5|901
1620756980000|2021-05-11 18:16:20|4144.65|4144.25|4144.65|4144.25|4144.65|4144.25|4144.15|4143.75|945
1620756990000|2021-05-11 18:16:30|4144.4|4144|4144.65|4144.25|4144.9|4144.5|4144.4|4144|359
1620757000000|2021-05-11 18:16:40|4144.77|4144.37|4145.15|4144.75|4145.15|4144.75|4144.4|4144|370
1620757010000|2021-05-11 18:16:50|4145.27|4144.87|4145.15|4144.75|4145.4|4145|4145.15|4144.75|273
1620757020000|2021-05-11 18:17:00|4144.9|4144.5|4144.65|4144.25|4144.9|4144.5|4144.4|4144|251
1620757030000|2021-05-11 18:17:10|4144.77|4144.37|4145.15|4144.75|4145.4|4145|4144.65|4144.25|280
1620757040000|2021-05-11 18:17:20|4144.9|4144.5|4144.4|4144|4144.9|4144.5|4144.4|4144|171
1620757050000|2021-05-11 18:17:30|4144.65|4144.25|4143.9|4143.5|4144.65|4144.25|4143.9|4143.5|471
1620757060000|2021-05-11 18:17:40|4143.65|4143.25|4143.65|4143.25|4144.15|4143.75|4143.65|4143.25|163
1620757070000|2021-05-11 18:17:50|4143.77|4143.37|4143.65|4143.25|4144.15|4143.75|4143.15|4142.75|571
1620757080000|2021-05-11 18:18:00|4143.9|4143.5|4142.65|4142.25|4143.9|4143.5|4142.15|4141.75|995
1620757090000|2021-05-11 18:18:10|4142.9|4142.5|4143.65|4143.25|4143.9|4143.5|4142.9|4142.5|1016
1620757100000|2021-05-11 18:18:20|4143.9|4143.5|4143.9|4143.5|4144.02|4143.62|4143.77|4143.37|540
1620757110000|2021-05-11 18:18:30|4144.02|4143.62|4143.9|4143.5|4144.15|4143.75|4143.65|4143.25|801
1620757120000|2021-05-11 18:18:40|4144.15|4143.75|4144.15|4143.75|4144.4|4144|4144.15|4143.75|381
1620757130000|2021-05-11 18:18:50|4144.4|4144|4144.9|4144.5|4145.15|4144.75|4144.15|4143.75|526
1620757140000|2021-05-11 18:19:00|4145.15|4144.75|4145.15|4144.75|4145.65|4145.25|4144.9|4144.5|575
1620757150000|2021-05-11 18:19:10|4145.4|4145|4145.4|4145|4145.4|4145|4145.15|4144.75|198
1620757160000|2021-05-11 18:19:20|4145.27|4144.87|4145.65|4145.25|4145.65|4145.25|4145.15|4144.75|241
1620757170000|2021-05-11 18:19:30|4145.4|4145|4145.9|4145.5|4145.9|4145.5|4145.4|4145|1258
1620757180000|2021-05-11 18:19:40|4145.65|4145.25|4145.65|4145.25|4145.9|4145.5|4145.65|4145.25|240
1620757190000|2021-05-11 18:19:50|4145.9|4145.5|4146.4|4146|4146.4|4146|4145.9|4145.5|540
1620757200000|2021-05-11 18:20:00|4146.65|4146.25|4147.4|4147|4147.4|4147|4146.4|4146|882
1620757210000|2021-05-11 18:20:10|4147.15|4146.75|4146.9|4146.5|4147.4|4147|4146.9|4146.5|318
1620757220000|2021-05-11 18:20:20|4146.65|4146.25|4146.15|4145.75|4146.77|4146.37|4146.15|4145.75|297
1620757230000|2021-05-11 18:20:30|4145.9|4145.5|4146.15|4145.75|4146.15|4145.75|4145.9|4145.5|268
1620757240000|2021-05-11 18:20:40|4146.65|4146.25|4146.15|4145.75|4146.65|4146.25|4146.15|4145.75|554
1620757250000|2021-05-11 18:20:50|4146.27|4145.87|4145.65|4145.25|4146.27|4145.87|4145.15|4144.75|666
1620757260000|2021-05-11 18:21:00|4145.52|4145.12|4146.9|4146.5|4146.9|4146.5|4145.4|4145|737
1620757270000|2021-05-11 18:21:10|4146.77|4146.37|4147.65|4147.25|4147.65|4147.25|4146.65|4146.25|436
1620757280000|2021-05-11 18:21:20|4147.77|4147.37|4147.15|4146.75|4147.9|4147.5|4146.9|4146.5|255
1620757290000|2021-05-11 18:21:30|4147.27|4146.87|4147.9|4147.5|4147.9|4147.5|4146.9|4146.5|774
1620757300000|2021-05-11 18:21:40|4147.65|4147.25|4148.02|4147.62|4148.15|4147.75|4147.4|4147|304
1620757310000|2021-05-11 18:21:50|4147.9|4147.5|4148.4|4148|4148.4|4148|4147.65|4147.25|278
1620757320000|2021-05-11 18:22:00|4149.15|4148.75|4149.65|4149.25|4150.15|4149.75|4148.9|4148.5|742
1620757330000|2021-05-11 18:22:10|4149.4|4149|4148.15|4147.75|4149.65|4149.25|4148.15|4147.75|573
1620757340000|2021-05-11 18:22:20|4148.4|4148|4149.4|4149|4149.9|4149.5|4148.15|4147.75|831
1620757350000|2021-05-11 18:22:30|4149.65|4149.25|4149.15|4148.75|4149.9|4149.5|4148.9|4148.5|329
1620757360000|2021-05-11 18:22:40|4148.9|4148.5|4148.65|4148.25|4149.15|4148.75|4148.65|4148.25|562
1620757370000|2021-05-11 18:22:50|4148.52|4148.12|4148.15|4147.75|4148.77|4148.37|4147.9|4147.5|969
1620757380000|2021-05-11 18:23:00|4147.9|4147.5|4148.15|4147.75|4148.15|4147.75|4147.9|4147.5|203
1620757390000|2021-05-11 18:23:10|4148.4|4148|4149.15|4148.75|4149.4|4149|4148.4|4148|623
1620757400000|2021-05-11 18:23:20|4149.02|4148.62|4149.9|4149.5|4150.15|4149.75|4149.02|4148.62|389
1620757410000|2021-05-11 18:23:30|4149.65|4149.25|4150.15|4149.75|4150.15|4149.75|4149.65|4149.25|241
1620757420000|2021-05-11 18:23:40|4149.9|4149.5|4149.65|4149.25|4150.15|4149.75|4149.65|4149.25|668
1620757430000|2021-05-11 18:23:50|4149.4|4149|4148.9|4148.5|4149.4|4149|4148.52|4148.12|481
1620757440000|2021-05-11 18:24:00|4148.65|4148.25|4148.4|4148|4148.9|4148.5|4148.15|4147.75|134
1620757450000|2021-05-11 18:24:10|4148.52|4148.12|4149.65|4149.25|4149.65|4149.25|4148.4|4148|234
1620757460000|2021-05-11 18:24:20|4149.9|4149.5|4150.65|4150.25|4150.65|4150.25|4149.9|4149.5|1055
1620757470000|2021-05-11 18:24:30|4150.4|4150|4150.15|4149.75|4150.65|4150.25|4150.15|4149.75|191
1620757480000|2021-05-11 18:24:40|4150.27|4149.87|4150.4|4150|4150.65|4150.25|4150.27|4149.87|801
1620757490000|2021-05-11 18:24:50|4150.15|4149.75|4150.4|4150|4150.65|4150.25|4150.15|4149.75|203
1620757500000|2021-05-11 18:25:00|4150.15|4149.75|4150.15|4149.75|4150.4|4150|4150.15|4149.75|205
1620757510000|2021-05-11 18:25:10|4150.4|4150|4150.65|4150.25|4150.9|4150.5|4149.9|4149.5|375
1620757520000|2021-05-11 18:25:20|4150.52|4150.12|4149.02|4148.62|4150.52|4150.12|4149.02|4148.62|316
1620757530000|2021-05-11 18:25:30|4149.15|4148.75|4148.9|4148.5|4149.52|4149.12|4148.9|4148.5|277
1620757540000|2021-05-11 18:25:40|4149.15|4148.75|4149.15|4148.75|4149.15|4148.75|4148.9|4148.5|124
1620757550000|2021-05-11 18:25:50|4148.9|4148.5|4148.9|4148.5|4148.9|4148.5|4148.65|4148.25|191
1620757560000|2021-05-11 18:26:00|4148.77|4148.37|4150.9|4150.5|4151.15|4150.75|4148.65|4148.25|1038
1620757570000|2021-05-11 18:26:10|4151.15|4150.75|4151.4|4151|4151.4|4151|4151.15|4150.75|559
1620757580000|2021-05-11 18:26:20|4151.15|4150.75|4151.4|4151|4151.65|4151.25|4151.15|4150.75|258
1620757590000|2021-05-11 18:26:30|4151.27|4150.87|4151.65|4151.25|4151.65|4151.25|4151.27|4150.87|266
1620757600000|2021-05-11 18:26:40|4151.9|4151.5|4151.9|4151.5|4152.15|4151.75|4151.65|4151.25|1337
1620757610000|2021-05-11 18:26:50|4151.77|4151.37|4152.15|4151.75|4152.15|4151.75|4151.4|4151|1151
1620757620000|2021-05-11 18:27:00|4152.4|4152|4153.15|4152.75|4153.15|4152.75|4152.4|4152|489
1620757630000|2021-05-11 18:27:10|4153.9|4153.5|4153.65|4153.25|4154.4|4154|4153.65|4153.25|1190
1620757640000|2021-05-11 18:27:20|4153.9|4153.5|4154.65|4154.25|4154.65|4154.25|4153.65|4153.25|550
1620757650000|2021-05-11 18:27:30|4154.52|4154.12|4154.9|4154.5|4155.15|4154.75|4154.4|4154|512
1620757660000|2021-05-11 18:27:40|4154.65|4154.25|4154.15|4153.75|4154.65|4154.25|4153.9|4153.5|383
1620757670000|2021-05-11 18:27:50|4153.9|4153.5|4154.4|4154|4154.65|4154.25|4153.9|4153.5|864
1620757680000|2021-05-11 18:28:00|4154.15|4153.75|4154.4|4154|4154.4|4154|4153.9|4153.5|451
1620757690000|2021-05-11 18:28:10|4154.15|4153.75|4154.02|4153.62|4154.4|4154|4153.9|4153.5|900
1620757700000|2021-05-11 18:28:20|4153.9|4153.5|4155.15|4154.75|4155.15|4154.75|4153.9|4153.5|860
1620757710000|2021-05-11 18:28:30|4155.4|4155|4155.15|4154.75|4155.4|4155|4154.9|4154.5|603
1620757720000|2021-05-11 18:28:40|4155.02|4154.62|4155.15|4154.75|4155.15|4154.75|4154.9|4154.5|197
1620757730000|2021-05-11 18:28:50|4155.4|4155|4155.4|4155|4155.4|4155|4155.15|4154.75|271
1620757740000|2021-05-11 18:29:00|4155.52|4155.12|4156.4|4156|4156.4|4156|4155.52|4155.12|1322
1620757750000|2021-05-11 18:29:10|4156.15|4155.75|4155.65|4155.25|4156.4|4156|4155.65|4155.25|686
1620757760000|2021-05-11 18:29:20|4155.9|4155.5|4156.4|4156|4156.4|4156|4155.65|4155.25|683
1620757770000|2021-05-11 18:29:30|4156.65|4156.25|4156.65|4156.25|4156.65|4156.25|4156.4|4156|1630
1620757780000|2021-05-11 18:29:40|4156.4|4156|4156.65|4156.25|4156.65|4156.25|4156.4|4156|608
1620757790000|2021-05-11 18:29:50|4157.4|4157|4157.4|4157|4157.65|4157.25|4157.27|4156.87|2190
1620757800000|2021-05-11 18:30:00|4156.65|4156.25|4155.9|4155.5|4156.9|4156.5|4155.9|4155.5|1628
1620757810000|2021-05-11 18:30:10|4156.15|4155.75|4154.9|4154.5|4156.27|4155.87|4154.4|4154|1819
1620757820000|2021-05-11 18:30:20|4154.65|4154.25|4153.15|4152.75|4154.9|4154.5|4152.65|4152.25|1197
1620757830000|2021-05-11 18:30:30|4153.4|4153|4150.9|4150.5|4153.4|4153|4150.65|4150.25|996
1620757840000|2021-05-11 18:30:40|4150.65|4150.25|4148.15|4147.75|4150.65|4150.25|4147.65|4147.25|1791
1620757850000|2021-05-11 18:30:50|4148.4|4148|4148.4|4148|4148.9|4148.5|4146.9|4146.5|2179
1620757860000|2021-05-11 18:31:00|4148.15|4147.75|4147.65|4147.25|4148.15|4147.75|4145.4|4145|2721
1620757870000|2021-05-11 18:31:10|4147.4|4147|4147.65|4147.25|4147.9|4147.5|4146.9|4146.5|975
1620757880000|2021-05-11 18:31:20|4147.4|4147|4147.65|4147.25|4147.9|4147.5|4146.9|4146.5|871
1620757890000|2021-05-11 18:31:30|4147.9|4147.5|4148.15|4147.75|4148.65|4148.25|4147.65|4147.25|992
1620757900000|2021-05-11 18:31:40|4148.4|4148|4149.15|4148.75|4149.15|4148.75|4148.4|4148|1026
1620757910000|2021-05-11 18:31:50|4149.4|4149|4148.4|4148|4149.4|4149|4147.9|4147.5|810
1620757920000|2021-05-11 18:32:00|4148.65|4148.25|4149.27|4148.87|4149.65|4149.25|4148.4|4148|633
1620757930000|2021-05-11 18:32:10|4149.4|4149|4149.9|4149.5|4150.15|4149.75|4149.15|4148.75|608
1620757940000|2021-05-11 18:32:20|4149.65|4149.25|4149.9|4149.5|4150.15|4149.75|4149.4|4149|826
1620757950000|2021-05-11 18:32:30|4149.65|4149.25|4148.4|4148|4149.65|4149.25|4148.4|4148|406
1620757960000|2021-05-11 18:32:40|4148.15|4147.75|4147.9|4147.5|4148.4|4148|4147.4|4147|434
1620757970000|2021-05-11 18:32:50|4148.15|4147.75|4147.65|4147.25|4148.65|4148.25|4146.9|4146.5|715
1620757980000|2021-05-11 18:33:00|4147.9|4147.5|4147.15|4146.75|4147.9|4147.5|4147.15|4146.75|492
1620757990000|2021-05-11 18:33:10|4147.4|4147|4148.15|4147.75|4148.15|4147.75|4146.65|4146.25|621
1620758000000|2021-05-11 18:33:20|4148.4|4148|4148.15|4147.75|4148.9|4148.5|4148.15|4147.75|436
1620758010000|2021-05-11 18:33:30|4148.27|4147.87|4148.4|4148|4148.4|4148|4147.65|4147.25|301
1620758020000|2021-05-11 18:33:40|4148.65|4148.25|4148.9|4148.5|4148.9|4148.5|4148.4|4148|437
1620758030000|2021-05-11 18:33:50|4148.77|4148.37|4149.15|4148.75|4149.15|4148.75|4148.15|4147.75|379
1620758040000|2021-05-11 18:34:00|4149.4|4149|4149.9|4149.5|4150.65|4150.25|4149.15|4148.75|572
1620758050000|2021-05-11 18:34:10|4149.65|4149.25|4150.15|4149.75|4150.4|4150|4149.4|4149|284
1620758060000|2021-05-11 18:34:20|4150.4|4150|4150.65|4150.25|4150.65|4150.25|4149.65|4149.25|904
1620758070000|2021-05-11 18:34:30|4150.52|4150.12|4149.65|4149.25|4150.52|4150.12|4149.4|4149|978
1620758080000|2021-05-11 18:34:40|4149.9|4149.5|4148.65|4148.25|4149.9|4149.5|4148.65|4148.25|429
1620758090000|2021-05-11 18:34:50|4148.9|4148.5|4148.65|4148.25|4148.9|4148.5|4148.4|4148|115
1620758100000|2021-05-11 18:35:00|4148.4|4148|4149.65|4149.25|4149.65|4149.25|4148.4|4148|467
1620758110000|2021-05-11 18:35:10|4149.77|4149.37|4149.9|4149.5|4150.15|4149.75|4149.77|4149.37|430
1620758120000|2021-05-11 18:35:20|4149.65|4149.25|4149.65|4149.25|4149.65|4149.25|4148.65|4148.25|442
1620758130000|2021-05-11 18:35:30|4149.4|4149|4150.65|4150.25|4150.65|4150.25|4149.4|4149|330
1620758140000|2021-05-11 18:35:40|4150.4|4150|4149.52|4149.12|4150.4|4150|4149.15|4148.75|931
1620758150000|2021-05-11 18:35:50|4149.65|4149.25|4148.4|4148|4149.65|4149.25|4148.4|4148|299
1620758160000|2021-05-11 18:36:00|4148.15|4147.75|4147.65|4147.25|4149.15|4148.75|4147.4|4147|829
1620758170000|2021-05-11 18:36:10|4147.4|4147|4145.65|4145.25|4147.9|4147.5|4145.65|4145.25|1072
1620758180000|2021-05-11 18:36:20|4145.9|4145.5|4145.15|4144.75|4145.9|4145.5|4144.65|4144.25|1072
1620758190000|2021-05-11 18:36:30|4144.9|4144.5|4143.15|4142.75|4145.15|4144.75|4143.15|4142.75|1124
1620758200000|2021-05-11 18:36:40|4143.4|4143|4144.4|4144|4144.9|4144.5|4143.15|4142.75|1171
1620758210000|2021-05-11 18:36:50|4144.65|4144.25|4143.9|4143.5|4144.77|4144.37|4143.9|4143.5|404
1620758220000|2021-05-11 18:37:00|4144.15|4143.75|4144.65|4144.25|4145.65|4145.25|4144.15|4143.75|672
1620758230000|2021-05-11 18:37:10|4144.77|4144.37|4145.65|4145.25|4145.65|4145.25|4144.65|4144.25|529
1620758240000|2021-05-11 18:37:20|4145.4|4145|4146.4|4146|4146.9|4146.5|4145.4|4145|742
1620758250000|2021-05-11 18:37:30|4146.27|4145.87|4146.15|4145.75|4146.4|4146|4145.9|4145.5|283
1620758260000|2021-05-11 18:37:40|4145.9|4145.5|4146.15|4145.75|4146.4|4146|4145.9|4145.5|278
1620758270000|2021-05-11 18:37:50|4146.27|4145.87|4146.4|4146|4147.15|4146.75|4146.15|4145.75|334
1620758280000|2021-05-11 18:38:00|4146.65|4146.25|4145.9|4145.5|4147.15|4146.75|4145.9|4145.5|473
1620758290000|2021-05-11 18:38:10|4146.15|4145.75|4145.4|4145|4146.15|4145.75|4145.27|4144.87|493
1620758300000|2021-05-11 18:38:20|4145.15|4144.75|4144.9|4144.5|4145.65|4145.25|4144.65|4144.25|462
1620758310000|2021-05-11 18:38:30|4145.15|4144.75|4145.65|4145.25|4145.65|4145.25|4145.15|4144.75|208
1620758320000|2021-05-11 18:38:40|4145.52|4145.12|4145.27|4144.87|4145.65|4145.25|4145.15|4144.75|99
1620758330000|2021-05-11 18:38:50|4145.4|4145|4146.02|4145.62|4146.15|4145.75|4145.4|4145|189
1620758340000|2021-05-11 18:39:00|4145.9|4145.5|4146.15|4145.75|4146.4|4146|4145.65|4145.25|278
1620758350000|2021-05-11 18:39:10|4146.4|4146|4146.27|4145.87|4146.65|4146.25|4145.9|4145.5|295
1620758360000|2021-05-11 18:39:20|4146.4|4146|4146.4|4146|4146.4|4146|4146.15|4145.75|210
1620758370000|2021-05-11 18:39:30|4146.65|4146.25|4146.9|4146.5|4147.15|4146.75|4146.65|4146.25|143
1620758380000|2021-05-11 18:39:40|4146.4|4146|4145.15|4144.75|4146.4|4146|4145.15|4144.75|338
1620758390000|2021-05-11 18:39:50|4145.4|4145|4145.15|4144.75|4145.4|4145|4144.9|4144.5|288
1620758400000|2021-05-11 18:40:00|4145.02|4144.62|4145.4|4145|4145.4|4145|4144.65|4144.25|323
1620758410000|2021-05-11 18:40:10|4145.15|4144.75|4144.65|4144.25|4145.15|4144.75|4144.65|4144.25|246
1620758420000|2021-05-11 18:40:20|4144.15|4143.75|4144.15|4143.75|4144.4|4144|4143.9|4143.5|542
1620758430000|2021-05-11 18:40:30|4143.9|4143.5|4143.4|4143|4143.9|4143.5|4142.4|4142|1038
1620758440000|2021-05-11 18:40:40|4143.15|4142.75|4142.9|4142.5|4143.15|4142.75|4142.15|4141.75|366
1620758450000|2021-05-11 18:40:50|4143.02|4142.62|4142.4|4142|4143.02|4142.62|4141.4|4141|1106
1620758460000|2021-05-11 18:41:00|4142.9|4142.5|4144.15|4143.75|4144.15|4143.75|4142.77|4142.37|910
1620758470000|2021-05-11 18:41:10|4144.9|4144.5|4145.4|4145|4145.65|4145.25|4144.65|4144.25|831
1620758480000|2021-05-11 18:41:20|4145.65|4145.25|4145.15|4144.75|4145.65|4145.25|4144.27|4143.87|482
1620758490000|2021-05-11 18:41:30|4145.4|4145|4144.9|4144.5|4145.9|4145.5|4144.9|4144.5|295
1620758500000|2021-05-11 18:41:40|4145.15|4144.75|4145.15|4144.75|4145.15|4144.75|4144.65|4144.25|198
1620758510000|2021-05-11 18:41:50|4145.02|4144.62|4144.65|4144.25|4145.27|4144.87|4144.65|4144.25|247
1620758520000|2021-05-11 18:42:00|4144.4|4144|4144.9|4144.5|4145.65|4145.25|4144.4|4144|301
1620758530000|2021-05-11 18:42:10|4144.65|4144.25|4144.4|4144|4144.9|4144.5|4144.27|4143.87|282
1620758540000|2021-05-11 18:42:20|4144.65|4144.25|4145.15|4144.75|4145.4|4145|4144.4|4144|209
1620758550000|2021-05-11 18:42:30|4145.27|4144.87|4145.15|4144.75|4145.65|4145.25|4145.15|4144.75|210
1620758560000|2021-05-11 18:42:40|4145.27|4144.87|4145.52|4145.12|4145.52|4145.12|4144.9|4144.5|305
1620758570000|2021-05-11 18:42:50|4145.4|4145|4145.65|4145.25|4145.9|4145.5|4145.4|4145|315
1620758580000|2021-05-11 18:43:00|4145.77|4145.37|4145.77|4145.37|4146.15|4145.75|4145.65|4145.25|321
1620758590000|2021-05-11 18:43:10|4145.9|4145.5|4146.4|4146|4146.4|4146|4145.65|4145.25|339
1620758600000|2021-05-11 18:43:20|4146.65|4146.25|4147.15|4146.75|4147.4|4147|4146.15|4145.75|680
1620758610000|2021-05-11 18:43:30|4147.4|4147|4146.9|4146.5|4147.4|4147|4146.65|4146.25|406
1620758620000|2021-05-11 18:43:40|4147.4|4147|4146.9|4146.5|4147.4|4147|4146.65|4146.25|336
1620758630000|2021-05-11 18:43:50|4146.65|4146.25|4147.15|4146.75|4147.15|4146.75|4146.27|4145.87|342
1620758640000|2021-05-11 18:44:00|4147.02|4146.62|4146.52|4146.12|4147.02|4146.62|4146.4|4146|481
1620758650000|2021-05-11 18:44:10|4146.4|4146|4145.4|4145|4146.4|4146|4145.4|4145|431
1620758660000|2021-05-11 18:44:20|4145.52|4145.12|4145.9|4145.5|4145.9|4145.5|4145.4|4145|521
1620758670000|2021-05-11 18:44:30|4146.02|4145.62|4146.52|4146.12|4146.65|4146.25|4146.02|4145.62|460
1620758680000|2021-05-11 18:44:40|4146.4|4146|4146.65|4146.25|4147.15|4146.75|4146.4|4146|1544
1620758690000|2021-05-11 18:44:50|4146.9|4146.5|4146.65|4146.25|4146.9|4146.5|4146.4|4146|346
1620758700000|2021-05-11 18:45:00|4146.4|4146|4146.4|4146|4146.65|4146.25|4145.9|4145.5|768
1620758710000|2021-05-11 18:45:10|4146.15|4145.75|4146.15|4145.75|4146.15|4145.75|4145.15|4144.75|1106
1620758720000|2021-05-11 18:45:20|4146.27|4145.87|4146.77|4146.37|4146.9|4146.5|4146.02|4145.62|335
1620758730000|2021-05-11 18:45:30|4146.9|4146.5|4148.65|4148.25|4148.65|4148.25|4146.65|4146.25|640
1620758740000|2021-05-11 18:45:40|4149.15|4148.75|4149.27|4148.87|4149.4|4149|4148.4|4148|841
1620758750000|2021-05-11 18:45:50|4149.15|4148.75|4147.9|4147.5|4149.65|4149.25|4147.9|4147.5|626
1620758760000|2021-05-11 18:46:00|4148.4|4148|4147.15|4146.75|4148.65|4148.25|4147.15|4146.75|388
1620758770000|2021-05-11 18:46:10|4147.02|4146.62|4146.65|4146.25|4147.4|4147|4146.65|4146.25|365
1620758780000|2021-05-11 18:46:20|4146.77|4146.37|4145.65|4145.25|4147.15|4146.75|4145.65|4145.25|472
1620758790000|2021-05-11 18:46:30|4145.4|4145|4145.4|4145|4146.15|4145.75|4145.15|4144.75|611
1620758800000|2021-05-11 18:46:40|4145.15|4144.75|4145.65|4145.25|4145.9|4145.5|4145.15|4144.75|185
1620758810000|2021-05-11 18:46:50|4145.9|4145.5|4145.65|4145.25|4146.15|4145.75|4145.65|4145.25|480
1620758820000|2021-05-11 18:47:00|4145.77|4145.37|4145.9|4145.5|4145.9|4145.5|4145.15|4144.75|460
1620758830000|2021-05-11 18:47:10|4146.15|4145.75|4146.15|4145.75|4146.4|4146|4145.65|4145.25|550
1620758840000|2021-05-11 18:47:20|4145.9|4145.5|4146.65|4146.25|4146.65|4146.25|4145.9|4145.5|214
1620758850000|2021-05-11 18:47:30|4146.77|4146.37|4147.9|4147.5|4148.15|4147.75|4146.77|4146.37|677
1620758860000|2021-05-11 18:47:40|4148.02|4147.62|4147.9|4147.5|4148.15|4147.75|4147.77|4147.37|275
1620758870000|2021-05-11 18:47:50|4148.15|4147.75|4147.4|4147|4148.15|4147.75|4147.4|4147|130
1620758880000|2021-05-11 18:48:00|4147.27|4146.87|4146.9|4146.5|4147.27|4146.87|4146.65|4146.25|463
1620758890000|2021-05-11 18:48:10|4147.02|4146.62|4146.9|4146.5|4147.02|4146.62|4146.27|4145.87|173
1620758900000|2021-05-11 18:48:20|4147.15|4146.75|4147.15|4146.75|4147.4|4147|4147.02|4146.62|219
1620758910000|2021-05-11 18:48:30|4146.9|4146.5|4149.15|4148.75|4149.65|4149.25|4146.9|4146.5|560
1620758920000|2021-05-11 18:48:40|4148.9|4148.5|4149.4|4149|4149.9|4149.5|4148.65|4148.25|399
1620758930000|2021-05-11 18:48:50|4149.15|4148.75|4149.52|4149.12|4149.65|4149.25|4148.65|4148.25|269
1620758940000|2021-05-11 18:49:00|4149.65|4149.25|4149.65|4149.25|4150.15|4149.75|4149.4|4149|362
1620758950000|2021-05-11 18:49:10|4149.4|4149|4149.9|4149.5|4150.15|4149.75|4149.15|4148.75|215
1620758960000|2021-05-11 18:49:20|4150.15|4149.75|4150.15|4149.75|4150.65|4150.25|4150.02|4149.62|511
1620758970000|2021-05-11 18:49:30|4150.02|4149.62|4150.65|4150.25|4151.15|4150.75|4150.02|4149.62|613
1620758980000|2021-05-11 18:49:40|4150.4|4150|4150.4|4150|4150.65|4150.25|4150.15|4149.75|488
1620758990000|2021-05-11 18:49:50|4150.52|4150.12|4151.65|4151.25|4151.65|4151.25|4150.52|4150.12|446
1620759000000|2021-05-11 18:50:00|4151.4|4151|4150.65|4150.25|4151.4|4151|4150.4|4150|628
1620759010000|2021-05-11 18:50:10|4150.4|4150|4150.65|4150.25|4151.15|4150.75|4150.15|4149.75|430
1620759020000|2021-05-11 18:50:20|4150.4|4150|4151.15|4150.75|4151.15|4150.75|4150.4|4150|239
1620759030000|2021-05-11 18:50:30|4151.02|4150.62|4149.9|4149.5|4151.15|4150.75|4149.9|4149.5|345
1620759040000|2021-05-11 18:50:40|4150.15|4149.75|4149.52|4149.12|4150.15|4149.75|4149.4|4149|368
1620759050000|2021-05-11 18:50:50|4149.65|4149.25|4149.9|4149.5|4149.9|4149.5|4149.15|4148.75|866
1620759060000|2021-05-11 18:51:00|4150.4|4150|4150.4|4150|4150.65|4150.25|4150.15|4149.75|311
1620759070000|2021-05-11 18:51:10|4149.9|4149.5|4150.4|4150|4150.4|4150|4149.9|4149.5|364
1620759080000|2021-05-11 18:51:20|4150.15|4149.75|4149.65|4149.25|4150.15|4149.75|4149.4|4149|789
1620759090000|2021-05-11 18:51:30|4149.77|4149.37|4149.9|4149.5|4149.9|4149.5|4149.65|4149.25|229
1620759100000|2021-05-11 18:51:40|4150.15|4149.75|4149.15|4148.75|4150.15|4149.75|4148.9|4148.5|525
1620759110000|2021-05-11 18:51:50|4149.02|4148.62|4148.9|4148.5|4149.65|4149.25|4148.9|4148.5|358
1620759120000|2021-05-11 18:52:00|4148.4|4148|4147.4|4147|4148.4|4148|4147.4|4147|634
1620759130000|2021-05-11 18:52:10|4147.15|4146.75|4146.9|4146.5|4147.9|4147.5|4146.9|4146.5|683
1620759140000|2021-05-11 18:52:20|4147.15|4146.75|4147.4|4147|4147.9|4147.5|4147.15|4146.75|290
1620759150000|2021-05-11 18:52:30|4147.15|4146.75|4147.15|4146.75|4147.65|4147.25|4147.15|4146.75|141
1620759160000|2021-05-11 18:52:40|4147.27|4146.87|4147.4|4147|4147.65|4147.25|4147.27|4146.87|223
1620759170000|2021-05-11 18:52:50|4147.65|4147.25|4149.15|4148.75|4149.15|4148.75|4147.65|4147.25|405
1620759180000|2021-05-11 18:53:00|4149.9|4149.5|4151.4|4151|4151.9|4151.5|4149.65|4149.25|1075
1620759190000|2021-05-11 18:53:10|4151.27|4150.87|4152.15|4151.75|4152.65|4152.25|4151.15|4150.75|816
1620759200000|2021-05-11 18:53:20|4152.4|4152|4152.9|4152.5|4153.15|4152.75|4151.52|4151.12|920
1620759210000|2021-05-11 18:53:30|4153.02|4152.62|4152.9|4152.5|4153.65|4153.25|4152.9|4152.5|700
1620759220000|2021-05-11 18:53:40|4152.65|4152.25|4152.9|4152.5|4153.15|4152.75|4152.65|4152.25|247
1620759230000|2021-05-11 18:53:50|4153.15|4152.75|4152.9|4152.5|4153.65|4153.25|4152.65|4152.25|705
1620759240000|2021-05-11 18:54:00|4153.15|4152.75|4152.15|4151.75|4153.15|4152.75|4151.65|4151.25|912
1620759250000|2021-05-11 18:54:10|4152.4|4152|4152.15|4151.75|4152.65|4152.25|4151.9|4151.5|986
1620759260000|2021-05-11 18:54:20|4151.9|4151.5|4151.27|4150.87|4151.9|4151.5|4151.27|4150.87|351
1620759270000|2021-05-11 18:54:30|4151.15|4150.75|4150.65|4150.25|4151.4|4151|4150.65|4150.25|321
1620759280000|2021-05-11 18:54:40|4150.4|4150|4150.15|4149.75|4150.65|4150.25|4149.9|4149.5|220
1620759290000|2021-05-11 18:54:50|4150.4|4150|4151.15|4150.75|4151.4|4151|4150.4|4150|120
1620759300000|2021-05-11 18:55:00|4151.27|4150.87|4150.9|4150.5|4151.4|4151|4150.9|4150.5|342
1620759310000|2021-05-11 18:55:10|4150.65|4150.25|4152.4|4152|4152.65|4152.25|4150.4|4150|415
1620759320000|2021-05-11 18:55:20|4152.27|4151.87|4152.9|4152.5|4153.15|4152.75|4152.15|4151.75|482
1620759330000|2021-05-11 18:55:30|4152.65|4152.25|4151.65|4151.25|4152.65|4152.25|4151.52|4151.12|473
1620759340000|2021-05-11 18:55:40|4151.52|4151.12|4152.15|4151.75|4152.65|4152.25|4151.52|4151.12|377
1620759350000|2021-05-11 18:55:50|4152.27|4151.87|4152.4|4152|4152.65|4152.25|4152.15|4151.75|189
1620759360000|2021-05-11 18:56:00|4152.52|4152.12|4152.65|4152.25|4152.9|4152.5|4152.4|4152|239
1620759370000|2021-05-11 18:56:10|4152.4|4152|4152.15|4151.75|4152.4|4152|4152.15|4151.75|279
1620759380000|2021-05-11 18:56:20|4151.65|4151.25|4152.4|4152|4152.65|4152.25|4151.65|4151.25|288
1620759390000|2021-05-11 18:56:30|4152.27|4151.87|4152.4|4152|4152.65|4152.25|4152.15|4151.75|253
1620759400000|2021-05-11 18:56:40|4152.52|4152.12|4152.15|4151.75|4152.65|4152.25|4151.9|4151.5|434
1620759410000|2021-05-11 18:56:50|4151.9|4151.5|4151.4|4151|4152.15|4151.75|4151.15|4150.75|500
1620759420000|2021-05-11 18:57:00|4151.65|4151.25|4151.15|4150.75|4151.65|4151.25|4150.9|4150.5|395
1620759430000|2021-05-11 18:57:10|4151.4|4151|4151.9|4151.5|4151.9|4151.5|4151.4|4151|314
1620759440000|2021-05-11 18:57:20|4151.65|4151.25|4150.65|4150.25|4151.65|4151.25|4150.4|4150|464
1620759450000|2021-05-11 18:57:30|4150.9|4150.5|4150.4|4150|4150.9|4150.5|4148.9|4148.5|517
1620759460000|2021-05-11 18:57:40|4150.15|4149.75|4149.15|4148.75|4150.65|4150.25|4149.15|4148.75|540
1620759470000|2021-05-11 18:57:50|4148.9|4148.5|4148.4|4148|4149.15|4148.75|4148.4|4148|396
1620759480000|2021-05-11 18:58:00|4148.65|4148.25|4149.15|4148.75|4149.52|4149.12|4148.65|4148.25|535
1620759490000|2021-05-11 18:58:10|4148.9|4148.5|4149.9|4149.5|4149.9|4149.5|4148.9|4148.5|251
1620759500000|2021-05-11 18:58:20|4149.77|4149.37|4150.65|4150.25|4150.9|4150.5|4149.65|4149.25|313
1620759510000|2021-05-11 18:58:30|4150.52|4150.12|4150.15|4149.75|4150.65|4150.25|4149.9|4149.5|238
1620759520000|2021-05-11 18:58:40|4150.52|4150.12|4151.4|4151|4151.4|4151|4150.4|4150|430
1620759530000|2021-05-11 18:58:50|4151.15|4150.75|4150.15|4149.75|4151.15|4150.75|4149.65|4149.25|478
1620759540000|2021-05-11 18:59:00|4150.4|4150|4151.02|4150.62|4151.65|4151.25|4150.27|4149.87|656
1620759550000|2021-05-11 18:59:10|4150.9|4150.5|4151.15|4150.75|4151.15|4150.75|4150.65|4150.25|254
1620759560000|2021-05-11 18:59:20|4151.27|4150.87|4151.65|4151.25|4152.15|4151.75|4151.15|4150.75|230
1620759570000|2021-05-11 18:59:30|4151.52|4151.12|4150.15|4149.75|4151.52|4151.12|4149.9|4149.5|741
1620759580000|2021-05-11 18:59:40|4149.9|4149.5|4150.65|4150.25|4150.9|4150.5|4149.4|4149|428
1620759590000|2021-05-11 18:59:50|4150.4|4150|4151.15|4150.75|4151.65|4151.25|4150.27|4149.87|259
1620759600000|2021-05-11 19:00:00|4150.65|4150.25|4151.4|4151|4151.4|4151|4150.4|4150|405
1620759610000|2021-05-11 19:00:10|4151.65|4151.25|4152.65|4152.25|4153.15|4152.75|4151.15|4150.75|452
1620759620000|2021-05-11 19:00:20|4152.15|4151.75|4152.65|4152.25|4152.9|4152.5|4152.15|4151.75|478
1620759630000|2021-05-11 19:00:30|4152.77|4152.37|4152.4|4152|4153.15|4152.75|4151.9|4151.5|393
1620759640000|2021-05-11 19:00:40|4152.9|4152.5|4152.4|4152|4153.65|4153.25|4152.4|4152|506
1620759650000|2021-05-11 19:00:50|4152.15|4151.75|4151.4|4151|4152.4|4152|4151.4|4151|437
1620759660000|2021-05-11 19:01:00|4151.65|4151.25|4150.9|4150.5|4151.9|4151.5|4150.9|4150.5|313
1620759670000|2021-05-11 19:01:10|4151.15|4150.75|4150.4|4150|4151.4|4151|4150.15|4149.75|410
1620759680000|2021-05-11 19:01:20|4150.65|4150.25|4150.65|4150.25|4151.4|4151|4150.4|4150|326
1620759690000|2021-05-11 19:01:30|4150.77|4150.37|4150.4|4150|4150.9|4150.5|4150.15|4149.75|839
1620759700000|2021-05-11 19:01:40|4150.65|4150.25|4150.65|4150.25|4150.65|4150.25|4149.9|4149.5|333
1620759710000|2021-05-11 19:01:50|4149.9|4149.5|4149.65|4149.25|4150.15|4149.75|4149.52|4149.12|443
1620759720000|2021-05-11 19:02:00|4149.52|4149.12|4150.15|4149.75|4150.15|4149.75|4149.15|4148.75|512
1620759730000|2021-05-11 19:02:10|4150.02|4149.62|4150.65|4150.25|4151.4|4151|4150.02|4149.62|342
1620759740000|2021-05-11 19:02:20|4150.4|4150|4151.9|4151.5|4152.15|4151.75|4150.4|4150|287
1620759750000|2021-05-11 19:02:30|4151.77|4151.37|4152.4|4152|4152.65|4152.25|4151.77|4151.37|322
1620759760000|2021-05-11 19:02:40|4152.27|4151.87|4152.4|4152|4153.65|4153.25|4152.27|4151.87|514
1620759770000|2021-05-11 19:02:50|4152.27|4151.87|4151.9|4151.5|4152.4|4152|4151.65|4151.25|408
1620759780000|2021-05-11 19:03:00|4151.65|4151.25|4152.15|4151.75|4152.4|4152|4151.52|4151.12|326
1620759790000|2021-05-11 19:03:10|4152.02|4151.62|4151.65|4151.25|4152.15|4151.75|4151.65|4151.25|146
1620759800000|2021-05-11 19:03:20|4151.4|4151|4152.15|4151.75|4152.4|4152|4151.4|4151|276
1620759810000|2021-05-11 19:03:30|4152.4|4152|4152.4|4152|4152.9|4152.5|4152.27|4151.87|321
1620759820000|2021-05-11 19:03:40|4152.27|4151.87|4151.52|4151.12|4152.4|4152|4151.4|4151|253
1620759830000|2021-05-11 19:03:50|4151.4|4151|4152.4|4152|4152.4|4152|4151.4|4151|199
1620759840000|2021-05-11 19:04:00|4152.65|4152.25|4152.9|4152.5|4153.15|4152.75|4152.4|4152|384
1620759850000|2021-05-11 19:04:10|4152.77|4152.37|4152.9|4152.5|4153.9|4153.5|4152.65|4152.25|1127
1620759860000|2021-05-11 19:04:20|4152.65|4152.25|4150.9|4150.5|4152.9|4152.5|4150.9|4150.5|574
1620759870000|2021-05-11 19:04:30|4150.65|4150.25|4151.15|4150.75|4151.15|4150.75|4150.15|4149.75|679
1620759880000|2021-05-11 19:04:40|4151.4|4151|4150.9|4150.5|4151.4|4151|4150.65|4150.25|386
1620759890000|2021-05-11 19:04:50|4150.65|4150.25|4150.9|4150.5|4151.52|4151.12|4150.65|4150.25|269
1620759900000|2021-05-11 19:05:00|4150.65|4150.25|4150.9|4150.5|4151.52|4151.12|4150.65|4150.25|736
1620759910000|2021-05-11 19:05:10|4151.15|4150.75|4152.15|4151.75|4152.4|4152|4150.9|4150.5|872
1620759920000|2021-05-11 19:05:20|4151.9|4151.5|4151.65|4151.25|4152.65|4152.25|4151.65|4151.25|394
1620759930000|2021-05-11 19:05:30|4151.77|4151.37|4151.9|4151.5|4152.4|4152|4151.65|4151.25|211
1620759940000|2021-05-11 19:05:40|4152.15|4151.75|4150.4|4150|4152.15|4151.75|4150.4|4150|241
1620759950000|2021-05-11 19:05:50|4150.52|4150.12|4150.15|4149.75|4150.9|4150.5|4150.15|4149.75|206
1620759960000|2021-05-11 19:06:00|4149.9|4149.5|4150.4|4150|4151.15|4150.75|4149.9|4149.5|343
1620759970000|2021-05-11 19:06:10|4150.65|4150.25|4150.65|4150.25|4150.9|4150.5|4150.4|4150|125
1620759980000|2021-05-11 19:06:20|4150.9|4150.5|4151.65|4151.25|4152.15|4151.75|4150.65|4150.25|282
1620759990000|2021-05-11 19:06:30|4151.9|4151.5|4151.77|4151.37|4151.9|4151.5|4151.65|4151.25|125
1620760000000|2021-05-11 19:06:40|4151.9|4151.5|4151.52|4151.12|4151.9|4151.5|4151.27|4150.87|179
1620760010000|2021-05-11 19:06:50|4151.4|4151|4150.9|4150.5|4151.65|4151.25|4150.9|4150.5|173
1620760020000|2021-05-11 19:07:00|4151.15|4150.75|4151.65|4151.25|4151.9|4151.5|4150.9|4150.5|385
1620760030000|2021-05-11 19:07:10|4151.9|4151.5|4151.9|4151.5|4151.9|4151.5|4151.65|4151.25|120
1620760040000|2021-05-11 19:07:20|4151.77|4151.37|4151.15|4150.75|4151.9|4151.5|4151.15|4150.75|191
1620760050000|2021-05-11 19:07:30|4151.4|4151|4151.4|4151|4151.4|4151|4151.02|4150.62|215
1620760060000|2021-05-11 19:07:40|4151.65|4151.25|4150.9|4150.5|4151.9|4151.5|4150.9|4150.5|187
1620760070000|2021-05-11 19:07:50|4151.02|4150.62|4150.9|4150.5|4151.15|4150.75|4150.65|4150.25|166
1620760080000|2021-05-11 19:08:00|4150.77|4150.37|4149.15|4148.75|4150.77|4150.37|4149.15|4148.75|799
1620760090000|2021-05-11 19:08:10|4149.4|4149|4148.65|4148.25|4149.65|4149.25|4148.65|4148.25|590
1620760100000|2021-05-11 19:08:20|4148.4|4148|4148.65|4148.25|4149.15|4148.75|4148.4|4148|303
1620760110000|2021-05-11 19:08:30|4148.9|4148.5|4150.15|4149.75|4150.4|4150|4148.9|4148.5|588
1620760120000|2021-05-11 19:08:40|4149.9|4149.5|4149.9|4149.5|4150.15|4149.75|4149.4|4149|386
1620760130000|2021-05-11 19:08:50|4150.02|4149.62|4150.4|4150|4150.4|4150|4149.4|4149|417
1620760140000|2021-05-11 19:09:00|4150.27|4149.87|4150.15|4149.75|4150.4|4150|4150.15|4149.75|500
1620760150000|2021-05-11 19:09:10|4150.27|4149.87|4149.9|4149.5|4150.65|4150.25|4149.9|4149.5|185
1620760160000|2021-05-11 19:09:20|4149.4|4149|4147.9|4147.5|4149.4|4149|4147.77|4147.37|500
1620760170000|2021-05-11 19:09:30|4147.65|4147.25|4146.9|4146.5|4147.65|4147.25|4146.9|4146.5|563
1620760180000|2021-05-11 19:09:40|4147.15|4146.75|4147.9|4147.5|4148.65|4148.25|4146.9|4146.5|648
1620760190000|2021-05-11 19:09:50|4147.65|4147.25|4147.9|4147.5|4147.9|4147.5|4147.65|4147.25|419
1620760200000|2021-05-11 19:10:00|4148.02|4147.62|4148.65|4148.25|4149.4|4149|4148.02|4147.62|951
1620760210000|2021-05-11 19:10:10|4148.9|4148.5|4148.15|4147.75|4149.15|4148.75|4148.15|4147.75|358
1620760220000|2021-05-11 19:10:20|4147.9|4147.5|4148.4|4148|4148.65|4148.25|4147.65|4147.25|254
1620760230000|2021-05-11 19:10:30|4148.15|4147.75|4148.4|4148|4148.65|4148.25|4147.9|4147.5|277
1620760240000|2021-05-11 19:10:40|4148.65|4148.25|4148.15|4147.75|4148.65|4148.25|4147.9|4147.5|281
1620760250000|2021-05-11 19:10:50|4147.9|4147.5|4147.27|4146.87|4147.9|4147.5|4147.15|4146.75|278
1620760260000|2021-05-11 19:11:00|4147.4|4147|4148.4|4148|4148.4|4148|4147.4|4147|404
1620760270000|2021-05-11 19:11:10|4148.52|4148.12|4147.9|4147.5|4148.77|4148.37|4147.9|4147.5|228
1620760280000|2021-05-11 19:11:20|4148.02|4147.62|4148.15|4147.75|4148.15|4147.75|4147.65|4147.25|288
1620760290000|2021-05-11 19:11:30|4148.02|4147.62|4147.9|4147.5|4148.15|4147.75|4147.65|4147.25|1019
1620760300000|2021-05-11 19:11:40|4147.65|4147.25|4147.65|4147.25|4147.9|4147.5|4147.15|4146.75|253
1620760310000|2021-05-11 19:11:50|4147.77|4147.37|4147.9|4147.5|4148.4|4148|4147.65|4147.25|298
1620760320000|2021-05-11 19:12:00|4148.02|4147.62|4148.65|4148.25|4148.9|4148.5|4148.02|4147.62|173
1620760330000|2021-05-11 19:12:10|4148.77|4148.37|4148.65|4148.25|4148.9|4148.5|4148.4|4148|118
1620760340000|2021-05-11 19:12:20|4148.77|4148.37|4148.4|4148|4148.77|4148.37|4148.15|4147.75|97
1620760350000|2021-05-11 19:12:30|4148.15|4147.75|4148.02|4147.62|4148.4|4148|4147.4|4147|239
1620760360000|2021-05-11 19:12:40|4148.15|4147.75|4148.4|4148|4148.65|4148.25|4147.9|4147.5|159
1620760370000|2021-05-11 19:12:50|4148.15|4147.75|4147.4|4147|4148.4|4148|4147.4|4147|232
1620760380000|2021-05-11 19:13:00|4147.65|4147.25|4147.9|4147.5|4147.9|4147.5|4147.4|4147|306
1620760390000|2021-05-11 19:13:10|4147.77|4147.37|4147.65|4147.25|4148.15|4147.75|4147.4|4147|276
1620760400000|2021-05-11 19:13:20|4147.4|4147|4147.9|4147.5|4147.9|4147.5|4147.4|4147|199
1620760410000|2021-05-11 19:13:30|4147.65|4147.25|4146.4|4146|4147.65|4147.25|4146.4|4146|354
1620760420000|2021-05-11 19:13:40|4146.65|4146.25|4146.65|4146.25|4146.9|4146.5|4146.4|4146|356
1620760430000|2021-05-11 19:13:50|4146.4|4146|4146.4|4146|4146.9|4146.5|4146.02|4145.62|400
1620760440000|2021-05-11 19:14:00|4146.9|4146.5|4146.02|4145.62|4147.4|4147|4145.65|4145.25|660
1620760450000|2021-05-11 19:14:10|4145.9|4145.5|4146.4|4146|4146.4|4146|4145.4|4145|415
1620760460000|2021-05-11 19:14:20|4146.65|4146.25|4145.65|4145.25|4146.9|4146.5|4145.65|4145.25|720
1620760470000|2021-05-11 19:14:30|4145.77|4145.37|4145.65|4145.25|4145.9|4145.5|4144.4|4144|870
1620760480000|2021-05-11 19:14:40|4145.4|4145|4144.9|4144.5|4145.65|4145.25|4144.9|4144.5|369
1620760490000|2021-05-11 19:14:50|4144.77|4144.37|4145.15|4144.75|4145.65|4145.25|4144.65|4144.25|547
1620760500000|2021-05-11 19:15:00|4145.4|4145|4145.9|4145.5|4145.9|4145.5|4145.02|4144.62|445
1620760510000|2021-05-11 19:15:10|4145.77|4145.37|4145.9|4145.5|4146.4|4146|4145.65|4145.25|338
1620760520000|2021-05-11 19:15:20|4145.4|4145|4145.65|4145.25|4145.9|4145.5|4144.9|4144.5|382
1620760530000|2021-05-11 19:15:30|4145.77|4145.37|4145.15|4144.75|4145.9|4145.5|4145.15|4144.75|479
1620760540000|2021-05-11 19:15:40|4145.4|4145|4144.15|4143.75|4145.4|4145|4144.15|4143.75|690
1620760550000|2021-05-11 19:15:50|4144.4|4144|4144.9|4144.5|4144.9|4144.5|4143.9|4143.5|713
1620760560000|2021-05-11 19:16:00|4144.65|4144.25|4144.4|4144|4144.9|4144.5|4144.15|4143.75|755
1620760570000|2021-05-11 19:16:10|4144.65|4144.25|4144.9|4144.5|4144.9|4144.5|4144.4|4144|381
1620760580000|2021-05-11 19:16:20|4145.02|4144.62|4145.15|4144.75|4145.15|4144.75|4144.9|4144.5|419
1620760590000|2021-05-11 19:16:30|4144.9|4144.5|4145.15|4144.75|4145.15|4144.75|4144.4|4144|787
1620760600000|2021-05-11 19:16:40|4145.02|4144.62|4145.4|4145|4145.4|4145|4144.9|4144.5|371
1620760610000|2021-05-11 19:16:50|4146.4|4146|4145.65|4145.25|4146.4|4146|4145.65|4145.25|1113
1620760620000|2021-05-11 19:17:00|4145.9|4145.5|4147.15|4146.75|4147.4|4147|4145.65|4145.25|655
1620760630000|2021-05-11 19:17:10|4146.9|4146.5|4148.65|4148.25|4148.65|4148.25|4146.9|4146.5|513
1620760640000|2021-05-11 19:17:20|4148.4|4148|4151.15|4150.75|4151.15|4150.75|4148.4|4148|774
1620760650000|2021-05-11 19:17:30|4150.9|4150.5|4150.15|4149.75|4151.15|4150.75|4149.9|4149.5|602
1620760660000|2021-05-11 19:17:40|4149.9|4149.5|4148.9|4148.5|4149.9|4149.5|4148.77|4148.37|754
1620760670000|2021-05-11 19:17:50|4148.77|4148.37|4149.65|4149.25|4149.77|4149.37|4148.65|4148.25|343
1620760680000|2021-05-11 19:18:00|4149.52|4149.12|4151.15|4150.75|4151.65|4151.25|4149.4|4149|994
1620760690000|2021-05-11 19:18:10|4151.4|4151|4152.4|4152|4152.65|4152.25|4151.4|4151|578
1620760700000|2021-05-11 19:18:20|4152.15|4151.75|4153.15|4152.75|4153.15|4152.75|4151.9|4151.5|1089
1620760710000|2021-05-11 19:18:30|4153.4|4153|4154.15|4153.75|4154.4|4154|4152.9|4152.5|1143
1620760720000|2021-05-11 19:18:40|4154.4|4154|4154.65|4154.25|4154.65|4154.25|4154.15|4153.75|884
1620760730000|2021-05-11 19:18:50|4154.4|4154|4154.15|4153.75|4154.52|4154.12|4154.15|4153.75|444
1620760740000|2021-05-11 19:19:00|4153.9|4153.5|4154.4|4154|4154.4|4154|4153.9|4153.5|406
1620760750000|2021-05-11 19:19:10|4154.15|4153.75|4154.15|4153.75|4154.15|4153.75|4153.9|4153.5|273
1620760760000|2021-05-11 19:19:20|4153.9|4153.5|4153.4|4153|4153.9|4153.5|4153.15|4152.75|430
1620760770000|2021-05-11 19:19:30|4153.15|4152.75|4153.9|4153.5|4153.9|4153.5|4153.15|4152.75|191
1620760780000|2021-05-11 19:19:40|4153.65|4153.25|4153.9|4153.5|4154.15|4153.75|4153.65|4153.25|603
1620760790000|2021-05-11 19:19:50|4154.15|4153.75|4154.65|4154.25|4154.65|4154.25|4153.9|4153.5|394
1620760800000|2021-05-11 19:20:00|4154.72|4154.32|4155.22|4154.82|4155.47|4155.07|4154.72|4154.32|792
1620760810000|2021-05-11 19:20:10|4155.47|4155.07|4155.47|4155.07|4155.97|4155.57|4155.22|4154.82|1258
1620760820000|2021-05-11 19:20:20|4155.72|4155.32|4156.22|4155.82|4156.22|4155.82|4155.47|4155.07|496
1620760830000|2021-05-11 19:20:30|4155.97|4155.57|4156.22|4155.82|4156.22|4155.82|4155.72|4155.32|362
1620760840000|2021-05-11 19:20:40|4155.97|4155.57|4155.59|4155.19|4155.97|4155.57|4155.47|4155.07|444
1620760850000|2021-05-11 19:20:50|4155.47|4155.07|4155.72|4155.32|4155.97|4155.57|4155.47|4155.07|447
1620760860000|2021-05-11 19:21:00|4155.59|4155.19|4154.47|4154.07|4155.59|4155.19|4154.47|4154.07|375
1620760870000|2021-05-11 19:21:10|4154.72|4154.32|4155.47|4155.07|4155.47|4155.07|4154.59|4154.19|312
1620760880000|2021-05-11 19:21:20|4155.22|4154.82|4155.22|4154.82|4155.47|4155.07|4154.97|4154.57|282
1620760890000|2021-05-11 19:21:30|4154.97|4154.57|4154.72|4154.32|4154.97|4154.57|4154.72|4154.32|272
1620760900000|2021-05-11 19:21:40|4154.47|4154.07|4154.22|4153.82|4154.72|4154.32|4153.97|4153.57|359
1620760910000|2021-05-11 19:21:50|4154.09|4153.69|4153.97|4153.57|4154.22|4153.82|4153.47|4153.07|717
1620760920000|2021-05-11 19:22:00|4154.22|4153.82|4154.22|4153.82|4154.72|4154.32|4154.22|4153.82|334
1620760930000|2021-05-11 19:22:10|4154.34|4153.94|4154.22|4153.82|4154.47|4154.07|4154.22|4153.82|301
1620760940000|2021-05-11 19:22:20|4154.09|4153.69|4152.97|4152.57|4154.09|4153.69|4152.97|4152.57|217
1620760950000|2021-05-11 19:22:30|4152.72|4152.32|4153.22|4152.82|4153.47|4153.07|4152.72|4152.32|469
1620760960000|2021-05-11 19:22:40|4153.47|4153.07|4153.22|4152.82|4153.47|4153.07|4152.97|4152.57|150
1620760970000|2021-05-11 19:22:50|4152.97|4152.57|4153.47|4153.07|4153.47|4153.07|4152.97|4152.57|255
1620760980000|2021-05-11 19:23:00|4153.72|4153.32|4153.72|4153.32|4153.97|4153.57|4153.22|4152.82|249
1620760990000|2021-05-11 19:23:10|4153.97|4153.57|4154.22|4153.82|4154.22|4153.82|4153.97|4153.57|259
1620761000000|2021-05-11 19:23:20|4154.34|4153.94|4154.22|4153.82|4154.34|4153.94|4153.72|4153.32|497
1620761010000|2021-05-11 19:23:30|4153.97|4153.57|4154.47|4154.07|4154.72|4154.32|4153.97|4153.57|886
1620761020000|2021-05-11 19:23:40|4154.34|4153.94|4154.22|4153.82|4154.72|4154.32|4154.09|4153.69|260
1620761030000|2021-05-11 19:23:50|4154.09|4153.69|4154.22|4153.82|4154.47|4154.07|4153.97|4153.57|353
1620761040000|2021-05-11 19:24:00|4154.34|4153.94|4155.97|4155.57|4155.97|4155.57|4154.34|4153.94|755
1620761050000|2021-05-11 19:24:10|4155.72|4155.32|4155.47|4155.07|4155.72|4155.32|4155.47|4155.07|495
1620761060000|2021-05-11 19:24:20|4155.34|4154.94|4155.72|4155.32|4156.09|4155.69|4155.22|4154.82|493
1620761070000|2021-05-11 19:24:30|4155.47|4155.07|4155.47|4155.07|4155.72|4155.32|4155.22|4154.82|340
1620761080000|2021-05-11 19:24:40|4155.22|4154.82|4155.22|4154.82|4155.47|4155.07|4154.97|4154.57|354
1620761090000|2021-05-11 19:24:50|4155.09|4154.69|4155.22|4154.82|4155.47|4155.07|4155.09|4154.69|187
1620761100000|2021-05-11 19:25:00|4155.34|4154.94|4156.47|4156.07|4156.72|4156.32|4155.22|4154.82|723
1620761110000|2021-05-11 19:25:10|4156.72|4156.32|4158.47|4158.07|4158.47|4158.07|4156.47|4156.07|1841
1620761120000|2021-05-11 19:25:20|4158.72|4158.32|4159.22|4158.82|4159.22|4158.82|4158.47|4158.07|1591
1620761130000|2021-05-11 19:25:30|4158.97|4158.57|4159.22|4158.82|4159.22|4158.82|4158.97|4158.57|791
1620761140000|2021-05-11 19:25:40|4158.97|4158.57|4159.22|4158.82|4159.97|4159.57|4158.97|4158.57|1113
1620761150000|2021-05-11 19:25:50|4159.47|4159.07|4159.47|4159.07|4159.97|4159.57|4159.22|4158.82|599
1620761160000|2021-05-11 19:26:00|4159.22|4158.82|4159.72|4159.32|4159.72|4159.32|4158.97|4158.57|1006
1620761170000|2021-05-11 19:26:10|4159.97|4159.57|4159.97|4159.57|4160.09|4159.69|4159.72|4159.32|675
1620761180000|2021-05-11 19:26:20|4160.22|4159.82|4160.22|4159.82|4160.47|4160.07|4159.97|4159.57|669
1620761190000|2021-05-11 19:26:30|4160.47|4160.07|4159.72|4159.32|4160.47|4160.07|4159.47|4159.07|1071
1620761200000|2021-05-11 19:26:40|4159.84|4159.44|4159.84|4159.44|4160.47|4160.07|4159.72|4159.32|584
1620761210000|2021-05-11 19:26:50|4159.97|4159.57|4159.47|4159.07|4159.97|4159.57|4158.97|4158.57|841
1620761220000|2021-05-11 19:27:00|4159.34|4158.94|4158.97|4158.57|4159.72|4159.32|4158.72|4158.32|675
1620761230000|2021-05-11 19:27:10|4158.84|4158.44|4157.97|4157.57|4158.84|4158.44|4157.97|4157.57|467
1620761240000|2021-05-11 19:27:20|4158.22|4157.82|4158.72|4158.32|4158.97|4158.57|4158.22|4157.82|601
1620761250000|2021-05-11 19:27:30|4158.47|4158.07|4158.97|4158.57|4158.97|4158.57|4158.47|4158.07|454
1620761260000|2021-05-11 19:27:40|4158.72|4158.32|4159.22|4158.82|4159.72|4159.32|4158.72|4158.32|586
1620761270000|2021-05-11 19:27:50|4159.09|4158.69|4159.97|4159.57|4159.97|4159.57|4158.97|4158.57|521
1620761280000|2021-05-11 19:28:00|4159.72|4159.32|4159.47|4159.07|4159.84|4159.44|4159.22|4158.82|565
1620761290000|2021-05-11 19:28:10|4159.22|4158.82|4158.22|4157.82|4159.22|4158.82|4157.97|4157.57|525
1620761300000|2021-05-11 19:28:20|4158.47|4158.07|4157.47|4157.07|4158.47|4158.07|4157.47|4157.07|564
1620761310000|2021-05-11 19:28:30|4157.72|4157.32|4157.59|4157.19|4158.47|4158.07|4157.47|4157.07|418
1620761320000|2021-05-11 19:28:40|4157.72|4157.32|4158.22|4157.82|4158.47|4158.07|4157.72|4157.32|453
1620761330000|2021-05-11 19:28:50|4157.97|4157.57|4157.72|4157.32|4157.97|4157.57|4157.72|4157.32|120
1620761340000|2021-05-11 19:29:00|4157.47|4157.07|4157.22|4156.82|4157.47|4157.07|4156.22|4155.82|1004
1620761350000|2021-05-11 19:29:10|4157.47|4157.07|4156.47|4156.07|4157.47|4157.07|4156.47|4156.07|330
1620761360000|2021-05-11 19:29:20|4156.22|4155.82|4155.97|4155.57|4156.72|4156.32|4155.97|4155.57|478
1620761370000|2021-05-11 19:29:30|4155.84|4155.44|4154.47|4154.07|4155.84|4155.44|4154.47|4154.07|896
1620761380000|2021-05-11 19:29:40|4154.72|4154.32|4154.97|4154.57|4155.72|4155.32|4154.72|4154.32|536
1620761390000|2021-05-11 19:29:50|4154.72|4154.32|4154.47|4154.07|4154.97|4154.57|4154.47|4154.07|459
1620761400000|2021-05-11 19:30:00|4154.72|4154.32|4155.22|4154.82|4155.47|4155.07|4153.47|4153.07|1059
1620761410000|2021-05-11 19:30:10|4154.97|4154.57|4155.47|4155.07|4155.72|4155.32|4154.72|4154.32|651
1620761420000|2021-05-11 19:30:20|4155.59|4155.19|4154.72|4154.32|4156.09|4155.69|4153.97|4153.57|1552
1620761430000|2021-05-11 19:30:30|4154.22|4153.82|4153.97|4153.57|4154.47|4154.07|4153.22|4152.82|1076
1620761440000|2021-05-11 19:30:40|4154.22|4153.82|4154.22|4153.82|4154.84|4154.44|4153.72|4153.32|523
1620761450000|2021-05-11 19:30:50|4153.97|4153.57|4153.22|4152.82|4153.97|4153.57|4152.72|4152.32|748
1620761460000|2021-05-11 19:31:00|4153.09|4152.69|4152.22|4151.82|4153.09|4152.69|4151.97|4151.57|926
1620761470000|2021-05-11 19:31:10|4151.97|4151.57|4150.72|4150.32|4152.22|4151.82|4150.72|4150.32|1182
1620761480000|2021-05-11 19:31:20|4150.97|4150.57|4150.97|4150.57|4151.97|4151.57|4150.97|4150.57|809
1620761490000|2021-05-11 19:31:30|4151.22|4150.82|4151.22|4150.82|4151.97|4151.57|4150.97|4150.57|1250
1620761500000|2021-05-11 19:31:40|4151.09|4150.69|4150.22|4149.82|4151.22|4150.82|4149.97|4149.57|1089
1620761510000|2021-05-11 19:31:50|4149.97|4149.57|4149.47|4149.07|4150.22|4149.82|4149.47|4149.07|984
1620761520000|2021-05-11 19:32:00|4149.22|4148.82|4146.72|4146.32|4149.22|4148.82|4146.72|4146.32|2226
1620761530000|2021-05-11 19:32:10|4146.84|4146.44|4146.22|4145.82|4147.72|4147.32|4145.97|4145.57|1092
1620761540000|2021-05-11 19:32:20|4146.47|4146.07|4147.97|4147.57|4148.22|4147.82|4146.47|4146.07|1328
1620761550000|2021-05-11 19:32:30|4147.72|4147.32|4147.72|4147.32|4148.47|4148.07|4147.72|4147.32|612
1620761560000|2021-05-11 19:32:40|4147.84|4147.44|4147.22|4146.82|4147.84|4147.44|4146.97|4146.57|828
1620761570000|2021-05-11 19:32:50|4147.47|4147.07|4148.09|4147.69|4148.22|4147.82|4147.22|4146.82|537
1620761580000|2021-05-11 19:33:00|4148.22|4147.82|4148.47|4148.07|4149.22|4148.82|4148.22|4147.82|1563
1620761590000|2021-05-11 19:33:10|4147.97|4147.57|4148.72|4148.32|4148.72|4148.32|4147.97|4147.57|596
1620761600000|2021-05-11 19:33:20|4148.47|4148.07|4147.72|4147.32|4148.47|4148.07|4147.72|4147.32|405
1620761610000|2021-05-11 19:33:30|4147.47|4147.07|4147.22|4146.82|4147.72|4147.32|4147.22|4146.82|414
1620761620000|2021-05-11 19:33:40|4146.97|4146.57|4147.22|4146.82|4147.22|4146.82|4146.97|4146.57|670
1620761630000|2021-05-11 19:33:50|4147.34|4146.94|4146.22|4145.82|4147.72|4147.32|4145.97|4145.57|1073
1620761640000|2021-05-11 19:34:00|4145.97|4145.57|4145.97|4145.57|4146.47|4146.07|4145.72|4145.32|797
1620761650000|2021-05-11 19:34:10|4145.72|4145.32|4145.97|4145.57|4145.97|4145.57|4145.34|4144.94|756
1620761660000|2021-05-11 19:34:20|4145.72|4145.32|4145.22|4144.82|4145.72|4145.32|4145.22|4144.82|234
1620761670000|2021-05-11 19:34:30|4144.97|4144.57|4144.72|4144.32|4145.22|4144.82|4144.72|4144.32|1104
1620761680000|2021-05-11 19:34:40|4144.47|4144.07|4144.22|4143.82|4144.47|4144.07|4143.47|4143.07|1621
1620761690000|2021-05-11 19:34:50|4144.47|4144.07|4143.72|4143.32|4145.22|4144.82|4143.22|4142.82|1251
1620761700000|2021-05-11 19:35:00|4143.97|4143.57|4143.22|4142.82|4143.97|4143.57|4142.72|4142.32|1869
1620761710000|2021-05-11 19:35:10|4142.97|4142.57|4143.22|4142.82|4143.47|4143.07|4142.72|4142.32|1228
1620761720000|2021-05-11 19:35:20|4142.97|4142.57|4143.22|4142.82|4143.59|4143.19|4142.72|4142.32|840
1620761730000|2021-05-11 19:35:30|4142.97|4142.57|4144.22|4143.82|4144.22|4143.82|4142.72|4142.32|1104
1620761740000|2021-05-11 19:35:40|4144.47|4144.07|4143.47|4143.07|4144.47|4144.07|4142.97|4142.57|792
1620761750000|2021-05-11 19:35:50|4143.72|4143.32|4142.97|4142.57|4143.97|4143.57|4142.97|4142.57|660
1620761760000|2021-05-11 19:36:00|4143.22|4142.82|4141.47|4141.07|4143.47|4143.07|4141.47|4141.07|1332
1620761770000|2021-05-11 19:36:10|4141.72|4141.32|4140.72|4140.32|4141.97|4141.57|4140.72|4140.32|2084
1620761780000|2021-05-11 19:36:20|4140.22|4139.82|4139.72|4139.32|4140.97|4140.57|4139.47|4139.07|1889
1620761790000|2021-05-11 19:36:30|4139.59|4139.19|4139.97|4139.57|4140.47|4140.07|4139.47|4139.07|1241
1620761800000|2021-05-11 19:36:40|4140.22|4139.82|4138.97|4138.57|4140.22|4139.82|4138.22|4137.82|1394
1620761810000|2021-05-11 19:36:50|4138.72|4138.32|4138.22|4137.82|4138.72|4138.32|4137.22|4136.82|1079
1620761820000|2021-05-11 19:37:00|4137.97|4137.57|4137.47|4137.07|4138.22|4137.82|4137.22|4136.82|1127
1620761830000|2021-05-11 19:37:10|4137.22|4136.82|4136.97|4136.57|4137.22|4136.82|4136.72|4136.32|1047
1620761840000|2021-05-11 19:37:20|4137.22|4136.82|4138.22|4137.82|4138.72|4138.32|4136.97|4136.57|1158
1620761850000|2021-05-11 19:37:30|4138.47|4138.07|4138.72|4138.32|4138.97|4138.57|4137.72|4137.32|884
1620761860000|2021-05-11 19:37:40|4138.84|4138.44|4143.22|4142.82|4143.22|4142.82|4138.47|4138.07|6410
1620761870000|2021-05-11 19:37:50|4142.72|4142.32|4143.22|4142.82|4144.22|4143.82|4142.22|4141.82|2910
1620761880000|2021-05-11 19:38:00|4142.72|4142.32|4143.47|4143.07|4143.47|4143.07|4141.22|4140.82|1715
1620761890000|2021-05-11 19:38:10|4143.22|4142.82|4142.22|4141.82|4143.47|4143.07|4141.72|4141.32|1511
1620761900000|2021-05-11 19:38:20|4142.09|4141.69|4143.47|4143.07|4143.72|4143.32|4141.97|4141.57|486
1620761910000|2021-05-11 19:38:30|4143.72|4143.32|4143.97|4143.57|4144.47|4144.07|4143.47|4143.07|974
1620761920000|2021-05-11 19:38:40|4143.72|4143.32|4143.97|4143.57|4144.22|4143.82|4143.47|4143.07|573
1620761930000|2021-05-11 19:38:50|4143.72|4143.32|4142.47|4142.07|4143.72|4143.32|4142.47|4142.07|502
1620761940000|2021-05-11 19:39:00|4142.72|4142.32|4142.22|4141.82|4142.72|4142.32|4141.97|4141.57|572
1620761950000|2021-05-11 19:39:10|4142.47|4142.07|4142.47|4142.07|4142.97|4142.57|4142.22|4141.82|427
1620761960000|2021-05-11 19:39:20|4142.22|4141.82|4141.22|4140.82|4142.47|4142.07|4141.22|4140.82|522
1620761970000|2021-05-11 19:39:30|4140.97|4140.57|4140.97|4140.57|4141.22|4140.82|4140.47|4140.07|1117
1620761980000|2021-05-11 19:39:40|4140.84|4140.44|4140.72|4140.32|4140.84|4140.44|4140.22|4139.82|547
1620761990000|2021-05-11 19:39:50|4140.59|4140.19|4139.97|4139.57|4140.72|4140.32|4139.72|4139.32|755
1620762000000|2021-05-11 19:40:00|4140.22|4139.82|4141.72|4141.32|4141.72|4141.32|4139.47|4139.07|1629
1620762010000|2021-05-11 19:40:10|4141.47|4141.07|4141.47|4141.07|4141.47|4141.07|4140.47|4140.07|475
1620762020000|2021-05-11 19:40:20|4141.34|4140.94|4142.22|4141.82|4142.22|4141.82|4140.22|4139.82|627
1620762030000|2021-05-11 19:40:30|4141.97|4141.57|4140.97|4140.57|4142.22|4141.82|4140.97|4140.57|557
1620762040000|2021-05-11 19:40:40|4140.72|4140.32|4141.72|4141.32|4141.97|4141.57|4140.72|4140.32|532
1620762050000|2021-05-11 19:40:50|4141.97|4141.57|4142.97|4142.57|4142.97|4142.57|4141.47|4141.07|1096
1620762060000|2021-05-11 19:41:00|4142.72|4142.32|4143.22|4142.82|4143.97|4143.57|4142.72|4142.32|1050
1620762070000|2021-05-11 19:41:10|4143.09|4142.69|4141.72|4141.32|4143.22|4142.82|4141.22|4140.82|923
1620762080000|2021-05-11 19:41:20|4141.84|4141.44|4140.97|4140.57|4142.22|4141.82|4140.97|4140.57|787
1620762090000|2021-05-11 19:41:30|4141.22|4140.82|4141.22|4140.82|4141.47|4141.07|4140.97|4140.57|551
1620762100000|2021-05-11 19:41:40|4140.97|4140.57|4140.47|4140.07|4141.47|4141.07|4140.47|4140.07|491
1620762110000|2021-05-11 19:41:50|4139.97|4139.57|4141.22|4140.82|4141.47|4141.07|4139.97|4139.57|865
1620762120000|2021-05-11 19:42:00|4141.97|4141.57|4140.97|4140.57|4142.22|4141.82|4140.97|4140.57|774
1620762130000|2021-05-11 19:42:10|4140.72|4140.32|4141.97|4141.57|4142.22|4141.82|4140.72|4140.32|550
1620762140000|2021-05-11 19:42:20|4142.22|4141.82|4142.84|4142.44|4142.84|4142.44|4141.97|4141.57|295
1620762150000|2021-05-11 19:42:30|4142.72|4142.32|4145.22|4144.82|4145.22|4144.82|4142.72|4142.32|1120
1620762160000|2021-05-11 19:42:40|4144.97|4144.57|4144.72|4144.32|4145.22|4144.82|4144.22|4143.82|743
1620762170000|2021-05-11 19:42:50|4144.47|4144.07|4145.47|4145.07|4145.72|4145.32|4144.22|4143.82|968
1620762180000|2021-05-11 19:43:00|4145.22|4144.82|4143.97|4143.57|4145.47|4145.07|4143.97|4143.57|783
1620762190000|2021-05-11 19:43:10|4144.09|4143.69|4143.84|4143.44|4144.47|4144.07|4143.72|4143.32|811
1620762200000|2021-05-11 19:43:20|4143.72|4143.32|4142.72|4142.32|4143.97|4143.57|4142.72|4142.32|742
1620762210000|2021-05-11 19:43:30|4142.47|4142.07|4142.22|4141.82|4142.72|4142.32|4142.22|4141.82|628
1620762220000|2021-05-11 19:43:40|4142.34|4141.94|4143.09|4142.69|4143.47|4143.07|4142.34|4141.94|670
1620762230000|2021-05-11 19:43:50|4142.72|4142.32|4142.22|4141.82|4142.97|4142.57|4141.97|4141.57|516
1620762240000|2021-05-11 19:44:00|4142.47|4142.07|4143.97|4143.57|4144.72|4144.32|4142.47|4142.07|961
1620762250000|2021-05-11 19:44:10|4144.22|4143.82|4143.72|4143.32|4144.22|4143.82|4143.47|4143.07|662
1620762260000|2021-05-11 19:44:20|4143.97|4143.57|4144.47|4144.07|4144.47|4144.07|4143.47|4143.07|539
1620762270000|2021-05-11 19:44:30|4144.34|4143.94|4144.72|4144.32|4144.97|4144.57|4144.22|4143.82|604
1620762280000|2021-05-11 19:44:40|4144.97|4144.57|4144.47|4144.07|4144.97|4144.57|4144.22|4143.82|289
1620762290000|2021-05-11 19:44:50|4144.22|4143.82|4143.84|4143.44|4144.22|4143.82|4143.47|4143.07|250
1620762300000|2021-05-11 19:45:00|4143.72|4143.32|4143.72|4143.32|4143.72|4143.32|4143.22|4142.82|621
1620762310000|2021-05-11 19:45:10|4143.47|4143.07|4142.97|4142.57|4143.47|4143.07|4142.97|4142.57|346
1620762320000|2021-05-11 19:45:20|4142.84|4142.44|4144.72|4144.32|4144.97|4144.57|4142.84|4142.44|604
1620762330000|2021-05-11 19:45:30|4144.84|4144.44|4144.47|4144.07|4144.97|4144.57|4144.22|4143.82|339
1620762340000|2021-05-11 19:45:40|4144.22|4143.82|4144.84|4144.44|4145.22|4144.82|4144.22|4143.82|501
1620762350000|2021-05-11 19:45:50|4144.97|4144.57|4145.22|4144.82|4145.72|4145.32|4144.84|4144.44|434
1620762360000|2021-05-11 19:46:00|4145.34|4144.94|4146.22|4145.82|4146.47|4146.07|4145.34|4144.94|1098
1620762370000|2021-05-11 19:46:10|4146.34|4145.94|4147.97|4147.57|4147.97|4147.57|4146.22|4145.82|1343
1620762380000|2021-05-11 19:46:20|4147.72|4147.32|4149.72|4149.32|4149.72|4149.32|4147.72|4147.32|1481
1620762390000|2021-05-11 19:46:30|4149.47|4149.07|4148.97|4148.57|4149.72|4149.32|4148.47|4148.07|1516
1620762400000|2021-05-11 19:46:40|4149.22|4148.82|4148.22|4147.82|4149.22|4148.82|4148.22|4147.82|831
1620762410000|2021-05-11 19:46:50|4148.47|4148.07|4148.47|4148.07|4148.72|4148.32|4148.22|4147.82|394
1620762420000|2021-05-11 19:47:00|4148.72|4148.32|4149.72|4149.32|4149.84|4149.44|4148.72|4148.32|883
1620762430000|2021-05-11 19:47:10|4149.47|4149.07|4149.34|4148.94|4149.47|4149.07|4148.97|4148.57|473
1620762440000|2021-05-11 19:47:20|4149.22|4148.82|4149.22|4148.82|4149.97|4149.57|4149.22|4148.82|771
1620762450000|2021-05-11 19:47:30|4149.34|4148.94|4149.47|4149.07|4149.72|4149.32|4149.34|4148.94|314
1620762460000|2021-05-11 19:47:40|4149.72|4149.32|4149.72|4149.32|4149.97|4149.57|4149.47|4149.07|382
1620762470000|2021-05-11 19:47:50|4149.47|4149.07|4149.34|4148.94|4149.47|4149.07|4149.22|4148.82|450
1620762480000|2021-05-11 19:48:00|4149.47|4149.07|4150.09|4149.69|4150.22|4149.82|4149.47|4149.07|2005
1620762490000|2021-05-11 19:48:10|4149.97|4149.57|4151.22|4150.82|4151.72|4151.32|4149.97|4149.57|2809
1620762500000|2021-05-11 19:48:20|4150.97|4150.57|4150.47|4150.07|4150.97|4150.57|4150.47|4150.07|855
1620762510000|2021-05-11 19:48:30|4150.72|4150.32|4149.72|4149.32|4151.47|4151.07|4149.47|4149.07|709
1620762520000|2021-05-11 19:48:40|4149.47|4149.07|4148.97|4148.57|4149.72|4149.32|4148.72|4148.32|720
1620762530000|2021-05-11 19:48:50|4148.72|4148.32|4148.22|4147.82|4148.97|4148.57|4146.72|4146.32|1918
1620762540000|2021-05-11 19:49:00|4148.72|4148.32|4149.72|4149.32|4149.72|4149.32|4148.47|4148.07|1269
1620762550000|2021-05-11 19:49:10|4149.59|4149.19|4150.22|4149.82|4150.47|4150.07|4149.22|4148.82|685
1620762560000|2021-05-11 19:49:20|4150.47|4150.07|4150.97|4150.57|4150.97|4150.57|4150.47|4150.07|392
1620762570000|2021-05-11 19:49:30|4150.84|4150.44|4150.97|4150.57|4150.97|4150.57|4150.72|4150.32|375
1620762580000|2021-05-11 19:49:40|4150.72|4150.32|4151.22|4150.82|4151.22|4150.82|4150.72|4150.32|390
1620762590000|2021-05-11 19:49:50|4150.97|4150.57|4150.97|4150.57|4151.22|4150.82|4150.72|4150.32|624
1620762600000|2021-05-11 19:50:00|4151.47|4151.07|4148.72|4148.32|4151.72|4151.32|4147.97|4147.57|4050
1620762610000|2021-05-11 19:50:10|4148.97|4148.57|4150.47|4150.07|4150.84|4150.44|4148.22|4147.82|1267
1620762620000|2021-05-11 19:50:20|4150.72|4150.32|4149.97|4149.57|4151.47|4151.07|4149.97|4149.57|772
1620762630000|2021-05-11 19:50:30|4150.34|4149.94|4149.22|4148.82|4150.97|4150.57|4148.97|4148.57|1698
1620762640000|2021-05-11 19:50:40|4149.47|4149.07|4151.22|4150.82|4151.22|4150.82|4148.97|4148.57|1653
1620762650000|2021-05-11 19:50:50|4151.34|4150.94|4151.47|4151.07|4151.72|4151.32|4151.22|4150.82|2365
1620762660000|2021-05-11 19:51:00|4151.72|4151.32|4152.47|4152.07|4152.97|4152.57|4150.22|4149.82|2607
1620762670000|2021-05-11 19:51:10|4152.72|4152.32|4152.47|4152.07|4153.22|4152.82|4152.47|4152.07|1007
1620762680000|2021-05-11 19:51:20|4152.72|4152.32|4153.22|4152.82|4153.22|4152.82|4152.34|4151.94|929
1620762690000|2021-05-11 19:51:30|4152.97|4152.57|4153.72|4153.32|4153.97|4153.57|4152.97|4152.57|1206
1620762700000|2021-05-11 19:51:40|4153.97|4153.57|4153.97|4153.57|4154.72|4154.32|4153.72|4153.32|2136
1620762710000|2021-05-11 19:51:50|4154.09|4153.69|4154.22|4153.82|4154.97|4154.57|4153.97|4153.57|958
1620762720000|2021-05-11 19:52:00|4153.22|4152.82|4153.47|4153.07|4153.72|4153.32|4152.97|4152.57|1821
1620762730000|2021-05-11 19:52:10|4152.97|4152.57|4152.97|4152.57|4153.47|4153.07|4152.72|4152.32|758
1620762740000|2021-05-11 19:52:20|4153.22|4152.82|4152.97|4152.57|4153.47|4153.07|4152.72|4152.32|787
1620762750000|2021-05-11 19:52:30|4152.72|4152.32|4151.97|4151.57|4152.72|4152.32|4151.72|4151.32|847
1620762760000|2021-05-11 19:52:40|4152.47|4152.07|4151.22|4150.82|4152.47|4152.07|4151.22|4150.82|839
1620762770000|2021-05-11 19:52:50|4150.97|4150.57|4150.47|4150.07|4151.22|4150.82|4150.47|4150.07|582
1620762780000|2021-05-11 19:53:00|4150.72|4150.32|4150.47|4150.07|4150.97|4150.57|4150.22|4149.82|763
1620762790000|2021-05-11 19:53:10|4150.72|4150.32|4150.22|4149.82|4151.22|4150.82|4149.72|4149.32|1157
1620762800000|2021-05-11 19:53:20|4150.72|4150.32|4150.47|4150.07|4150.97|4150.57|4150.22|4149.82|383
1620762810000|2021-05-11 19:53:30|4150.22|4149.82|4150.22|4149.82|4150.84|4150.44|4150.22|4149.82|411
1620762820000|2021-05-11 19:53:40|4149.72|4149.32|4149.72|4149.32|4149.72|4149.32|4148.97|4148.57|959
1620762830000|2021-05-11 19:53:50|4149.97|4149.57|4149.47|4149.07|4149.97|4149.57|4149.22|4148.82|780
1620762840000|2021-05-11 19:54:00|4149.97|4149.57|4150.47|4150.07|4151.72|4151.32|4149.97|4149.57|2071
1620762850000|2021-05-11 19:54:10|4150.97|4150.57|4150.97|4150.57|4150.97|4150.57|4150.72|4150.32|551
1620762860000|2021-05-11 19:54:20|4151.22|4150.82|4150.84|4150.44|4151.47|4151.07|4150.72|4150.32|508
1620762870000|2021-05-11 19:54:30|4150.72|4150.32|4151.72|4151.32|4151.72|4151.32|4150.72|4150.32|784
1620762880000|2021-05-11 19:54:40|4151.84|4151.44|4151.22|4150.82|4151.84|4151.44|4150.97|4150.57|632
1620762890000|2021-05-11 19:54:50|4150.72|4150.32|4150.22|4149.82|4151.22|4150.82|4150.22|4149.82|1473
1620762900000|2021-05-11 19:55:00|4150.47|4150.07|4149.47|4149.07|4150.47|4150.07|4148.72|4148.32|1812
1620762910000|2021-05-11 19:55:10|4148.97|4148.57|4147.22|4146.82|4148.97|4148.57|4146.47|4146.07|2162
1620762920000|2021-05-11 19:55:20|4146.97|4146.57|4148.22|4147.82|4148.47|4148.07|4146.97|4146.57|1159
1620762930000|2021-05-11 19:55:30|4148.47|4148.07|4149.22|4148.82|4149.22|4148.82|4148.22|4147.82|644
1620762940000|2021-05-11 19:55:40|4148.97|4148.57|4148.72|4148.32|4149.47|4149.07|4148.72|4148.32|856
1620762950000|2021-05-11 19:55:50|4148.47|4148.07|4147.22|4146.82|4148.47|4148.07|4147.22|4146.82|1172
1620762960000|2021-05-11 19:56:00|4147.47|4147.07|4149.47|4149.07|4149.72|4149.32|4147.47|4147.07|1068
1620762970000|2021-05-11 19:56:10|4149.22|4148.82|4149.97|4149.57|4150.47|4150.07|4149.22|4148.82|960
1620762980000|2021-05-11 19:56:20|4149.72|4149.32|4148.72|4148.32|4150.09|4149.69|4148.47|4148.07|1031
1620762990000|2021-05-11 19:56:30|4148.47|4148.07|4149.72|4149.32|4149.72|4149.32|4148.47|4148.07|794
1620763000000|2021-05-11 19:56:40|4149.47|4149.07|4150.97|4150.57|4150.97|4150.57|4149.47|4149.07|760
1620763010000|2021-05-11 19:56:50|4151.47|4151.07|4151.22|4150.82|4151.72|4151.32|4151.22|4150.82|1008
1620763020000|2021-05-11 19:57:00|4151.47|4151.07|4150.72|4150.32|4151.97|4151.57|4150.72|4150.32|1616
1620763030000|2021-05-11 19:57:10|4150.47|4150.07|4151.97|4151.57|4151.97|4151.57|4149.97|4149.57|849
1620763040000|2021-05-11 19:57:20|4151.72|4151.32|4151.47|4151.07|4151.97|4151.57|4151.22|4150.82|688
1620763050000|2021-05-11 19:57:30|4151.34|4150.94|4151.72|4151.32|4151.97|4151.57|4151.22|4150.82|795
1620763060000|2021-05-11 19:57:40|4151.47|4151.07|4151.22|4150.82|4151.72|4151.32|4150.72|4150.32|735
1620763070000|2021-05-11 19:57:50|4150.97|4150.57|4151.72|4151.32|4151.72|4151.32|4150.72|4150.32|1303
1620763080000|2021-05-11 19:58:00|4151.97|4151.57|4151.22|4150.82|4152.47|4152.07|4150.97|4150.57|1790
1620763090000|2021-05-11 19:58:10|4151.09|4150.69|4151.47|4151.07|4152.09|4151.69|4150.72|4150.32|2383
1620763100000|2021-05-11 19:58:20|4151.22|4150.82|4151.97|4151.57|4152.47|4152.07|4151.22|4150.82|1463
1620763110000|2021-05-11 19:58:30|4151.72|4151.32|4152.97|4152.57|4152.97|4152.57|4151.72|4151.32|1680
1620763120000|2021-05-11 19:58:40|4152.72|4152.32|4153.72|4153.32|4153.72|4153.32|4152.47|4152.07|1453
1620763130000|2021-05-11 19:58:50|4153.97|4153.57|4152.47|4152.07|4153.97|4153.57|4152.22|4151.82|1909
1620763140000|2021-05-11 19:59:00|4152.72|4152.32|4151.22|4150.82|4152.72|4152.32|4150.72|4150.32|3681
1620763150000|2021-05-11 19:59:10|4150.97|4150.57|4150.47|4150.07|4151.22|4150.82|4150.47|4150.07|2525
1620763160000|2021-05-11 19:59:20|4150.22|4149.82|4151.47|4151.07|4151.97|4151.57|4150.22|4149.82|3255
1620763170000|2021-05-11 19:59:30|4151.22|4150.82|4153.47|4153.07|4153.47|4153.07|4150.97|4150.57|5438
1620763180000|2021-05-11 19:59:40|4153.97|4153.57|4152.97|4152.57|4154.22|4153.82|4152.97|4152.57|6659
1620763190000|2021-05-11 19:59:50|4153.22|4152.82|4152.97|4152.57|4154.72|4154.32|4152.22|4151.82|23163
1620763200000|2021-05-11 20:00:00|4153.07|4152.47|4153.51|4152.91|4153.76|4153.16|4152.51|4151.91|8664
1620763210000|2021-05-11 20:00:10|4153.76|4153.16|4154.01|4153.41|4154.26|4153.66|4153.51|4152.91|2431
1620763220000|2021-05-11 20:00:20|4154.26|4153.66|4155.01|4154.41|4155.01|4154.41|4154.01|4153.41|2068
1620763230000|2021-05-11 20:00:30|4154.76|4154.16|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|1177
1620763240000|2021-05-11 20:00:40|4155.26|4154.66|4155.51|4154.91|4155.76|4155.16|4154.76|4154.16|1765
1620763250000|2021-05-11 20:00:50|4155.63|4155.03|4156.26|4155.66|4156.76|4156.16|4155.63|4155.03|2117
1620763260000|2021-05-11 20:01:00|4156.01|4155.41|4155.51|4154.91|4156.01|4155.41|4155.51|4154.91|1699
1620763270000|2021-05-11 20:01:10|4155.76|4155.16|4156.01|4155.41|4156.26|4155.66|4155.51|4154.91|859
1620763280000|2021-05-11 20:01:20|4155.76|4155.16|4155.76|4155.16|4156.01|4155.41|4155.76|4155.16|592
1620763290000|2021-05-11 20:01:30|4156.01|4155.41|4155.51|4154.91|4156.01|4155.41|4155.51|4154.91|672
1620763300000|2021-05-11 20:01:40|4155.63|4155.03|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|731
1620763310000|2021-05-11 20:01:50|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|832
1620763320000|2021-05-11 20:02:00|||||||||992
1620763330000|2021-05-11 20:02:10|4155.26|4154.66|4155.01|4154.41|4155.26|4154.66|4154.76|4154.16|862
1620763340000|2021-05-11 20:02:20|4154.76|4154.16|4154.51|4153.91|4154.76|4154.16|4154.01|4153.41|1257
1620763350000|2021-05-11 20:02:30|4154.76|4154.16|4154.76|4154.16|4155.01|4154.41|4154.51|4153.91|694
1620763360000|2021-05-11 20:02:40|4155.01|4154.41|4154.51|4153.91|4155.01|4154.41|4154.51|4153.91|542
1620763370000|2021-05-11 20:02:50|4154.26|4153.66|4153.51|4152.91|4154.38|4153.78|4153.51|4152.91|1156
1620763380000|2021-05-11 20:03:00|4153.01|4152.41|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|539
1620763390000|2021-05-11 20:03:10|4152.51|4151.91|4152.51|4151.91|4152.51|4151.91|4152.51|4151.91|635
1620763400000|2021-05-11 20:03:20|4152.76|4152.16|4152.51|4151.91|4152.76|4152.16|4152.01|4151.41|900
1620763410000|2021-05-11 20:03:30|4152.76|4152.16|4152.38|4151.78|4152.76|4152.16|4152.01|4151.41|721
1620763420000|2021-05-11 20:03:40|4152.76|4152.16|4153.26|4152.66|4153.51|4152.91|4152.51|4151.91|860
1620763430000|2021-05-11 20:03:50|4153.51|4152.91|4153.01|4152.41|4153.51|4152.91|4153.01|4152.41|270
1620763440000|2021-05-11 20:04:00|4153.51|4152.91|4152.76|4152.16|4153.76|4153.16|4152.51|4151.91|630
1620763450000|2021-05-11 20:04:10|4153.01|4152.41|4153.26|4152.66|4153.26|4152.66|4153.01|4152.41|611
1620763460000|2021-05-11 20:04:20|4153.01|4152.41|4152.51|4151.91|4153.26|4152.66|4152.51|4151.91|615
1620763470000|2021-05-11 20:04:30|4152.26|4151.66|4151.76|4151.16|4152.51|4151.91|4151.76|4151.16|964
1620763480000|2021-05-11 20:04:40|4152.01|4151.41|4151.76|4151.16|4152.26|4151.66|4151.51|4150.91|586
1620763490000|2021-05-11 20:04:50|4152.01|4151.41|4151.26|4150.66|4152.51|4151.91|4151.01|4150.41|1144
1620763500000|2021-05-11 20:05:00|4151.51|4150.91|4152.26|4151.66|4152.51|4151.91|4151.26|4150.66|671
1620763510000|2021-05-11 20:05:10|4152.01|4151.41|4151.01|4150.41|4152.26|4151.66|4150.76|4150.16|677
1620763520000|2021-05-11 20:05:20|||||||||41
1620763530000|2021-05-11 20:05:30|4150.26|4149.66|4150.01|4149.41|4150.26|4149.66|4150.01|4149.41|457
1620763540000|2021-05-11 20:05:40|4150.13|4149.53|4149.51|4148.91|4150.13|4149.53|4149.51|4148.91|578
1620763550000|2021-05-11 20:05:50|4149.76|4149.16|4150.26|4149.66|4150.26|4149.66|4149.76|4149.16|390
1620763560000|2021-05-11 20:06:00|4149.76|4149.16|4150.26|4149.66|4150.26|4149.66|4149.76|4149.16|455
1620763570000|2021-05-11 20:06:10|4150.51|4149.91|4150.76|4150.16|4151.01|4150.41|4150.01|4149.41|851
1620763580000|2021-05-11 20:06:20|4150.88|4150.28|4151.01|4150.41|4151.01|4150.41|4150.76|4150.16|205
1620763590000|2021-05-11 20:06:30|4150.76|4150.16|4150.51|4149.91|4150.76|4150.16|4150.26|4149.66|468
1620763600000|2021-05-11 20:06:40|4150.26|4149.66|4150.26|4149.66|4150.26|4149.66|4150.26|4149.66|202
1620763610000|2021-05-11 20:06:50|4150.38|4149.78|4150.26|4149.66|4150.38|4149.78|4149.76|4149.16|288
1620763620000|2021-05-11 20:07:00|4150.51|4149.91|4151.01|4150.41|4151.01|4150.41|4150.26|4149.66|345
1620763630000|2021-05-11 20:07:10|4150.76|4150.16|4150.51|4149.91|4150.76|4150.16|4150.51|4149.91|430
1620763640000|2021-05-11 20:07:20|4150.38|4149.78|4150.51|4149.91|4150.51|4149.91|4150.01|4149.41|243
1620763650000|2021-05-11 20:07:30|4150.76|4150.16|4151.01|4150.41|4151.01|4150.41|4150.76|4150.16|332
1620763660000|2021-05-11 20:07:40|||||||||35
1620763670000|2021-05-11 20:07:50|4151.13|4150.53|4150.76|4150.16|4151.26|4150.66|4150.76|4150.16|412
1620763680000|2021-05-11 20:08:00|4151.01|4150.41|4151.26|4150.66|4151.26|4150.66|4151.01|4150.41|712
1620763690000|2021-05-11 20:08:10|||||||||243
1620763700000|2021-05-11 20:08:20|||||||||203
1620763710000|2021-05-11 20:08:30|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|219
1620763720000|2021-05-11 20:08:40|4151.13|4150.53|4151.26|4150.66|4151.26|4150.66|4151.01|4150.41|208
1620763730000|2021-05-11 20:08:50|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|184
1620763740000|2021-05-11 20:09:00|4151.26|4150.66|4151.26|4150.66|4151.26|4150.66|4151.26|4150.66|183
1620763750000|2021-05-11 20:09:10|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|4151.01|4150.41|375
1620763760000|2021-05-11 20:09:20|4150.88|4150.28|4150.76|4150.16|4150.88|4150.28|4150.76|4150.16|323
1620763770000|2021-05-11 20:09:30|4150.88|4150.28|4151.01|4150.41|4151.01|4150.41|4150.88|4150.28|92
1620763780000|2021-05-11 20:09:40|4151.26|4150.66|4151.26|4150.66|4151.26|4150.66|4151.01|4150.41|357
1620763790000|2021-05-11 20:09:50|||||||||53
1620763800000|2021-05-11 20:10:00|4151.01|4150.41|4150.76|4150.16|4151.01|4150.41|4150.76|4150.16|315
1620763810000|2021-05-11 20:10:10|4150.88|4150.28|4150.76|4150.16|4150.88|4150.28|4150.76|4150.16|205
1620763820000|2021-05-11 20:10:20|4150.88|4150.28|4151.26|4150.66|4151.26|4150.66|4150.76|4150.16|532
1620763830000|2021-05-11 20:10:30|4151.38|4150.78|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|314
1620763840000|2021-05-11 20:10:40|4151.38|4150.78|4152.01|4151.41|4152.01|4151.41|4151.38|4150.78|539
1620763850000|2021-05-11 20:10:50|||||||||127
1620763860000|2021-05-11 20:11:00|4151.76|4151.16|4151.76|4151.16|4151.76|4151.16|4151.51|4150.91|307
1620763870000|2021-05-11 20:11:10|4151.51|4150.91|4151.76|4151.16|4151.76|4151.16|4151.51|4150.91|190
1620763880000|2021-05-11 20:11:20|4151.88|4151.28|4151.76|4151.16|4152.01|4151.41|4151.76|4151.16|421
1620763890000|2021-05-11 20:11:30|4151.63|4151.03|4151.26|4150.66|4151.63|4151.03|4151.26|4150.66|174
1620763900000|2021-05-11 20:11:40|||||||||13
1620763910000|2021-05-11 20:11:50|||||||||20
1620763920000|2021-05-11 20:12:00|4151.38|4150.78|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|146
1620763930000|2021-05-11 20:12:10|||||||||136
1620763940000|2021-05-11 20:12:20|4151.13|4150.53|4150.51|4149.91|4151.13|4150.53|4150.51|4149.91|623
1620763950000|2021-05-11 20:12:30|4150.38|4149.78|4150.26|4149.66|4150.38|4149.78|4150.26|4149.66|66
1620763960000|2021-05-11 20:12:40|4150.51|4149.91|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|240
1620763970000|2021-05-11 20:12:50|||||||||112
1620763980000|2021-05-11 20:13:00|4150.63|4150.03|4150.26|4149.66|4150.63|4150.03|4150.26|4149.66|250
1620763990000|2021-05-11 20:13:10|4150.01|4149.41|4149.26|4148.66|4150.01|4149.41|4149.26|4148.66|496
1620764000000|2021-05-11 20:13:20|4149.01|4148.41|4148.51|4147.91|4149.01|4148.41|4148.51|4147.91|233
1620764010000|2021-05-11 20:13:30|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.01|4147.41|424
1620764020000|2021-05-11 20:13:40|4148.26|4147.66|4148.26|4147.66|4148.51|4147.91|4148.26|4147.66|118
1620764030000|2021-05-11 20:13:50|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|150
1620764040000|2021-05-11 20:14:00|4148.26|4147.66|4147.51|4146.91|4148.26|4147.66|4147.51|4146.91|354
1620764050000|2021-05-11 20:14:10|4147.76|4147.16|4147.01|4146.41|4147.76|4147.16|4147.01|4146.41|710
1620764060000|2021-05-11 20:14:20|4146.76|4146.16|4146.76|4146.16|4147.01|4146.41|4146.76|4146.16|440
1620764070000|2021-05-11 20:14:30|4146.51|4145.91|4146.38|4145.78|4146.76|4146.16|4146.26|4145.66|517
1620764080000|2021-05-11 20:14:40|4146.51|4145.91|4146.76|4146.16|4147.26|4146.66|4146.51|4145.91|614
1620764090000|2021-05-11 20:14:50|4146.51|4145.91|4147.06|4145.56|4147.08|4146.03|4145.88|4145.28|706
1620764100000|2021-05-11 20:15:00|4147.21|4145.71|4147.35|4145.85|4147.64|4146.14|4147.21|4145.71|5
1620764110000|2021-05-11 20:15:10|4147.32|4145.82|4147.32|4145.82|4147.32|4145.82|4147.32|4145.82|0
1620764120000|2021-05-11 20:15:20|4147.24|4145.74|4147.24|4145.74|4147.24|4145.74|4147.21|4145.71|0
1620764130000|2021-05-11 20:15:30|4147.21|4145.71|4147.21|4145.71|4147.24|4145.74|4147.21|4145.71|0
1620764140000|2021-05-11 20:15:40|4147.28|4145.78|4147.24|4145.74|4147.28|4145.78|4147.24|4145.74|0
1620764150000|2021-05-11 20:15:50|4147.28|4145.78|4147.39|4145.89|4147.39|4145.89|4147.28|4145.78|0
1620764160000|2021-05-11 20:16:00|4147.32|4145.82|4146.92|4145.42|4147.32|4145.82|4146.88|4145.38|0
1620764170000|2021-05-11 20:16:10|4146.99|4145.49|4146.99|4145.49|4146.99|4145.49|4146.99|4145.49|0
1620764180000|2021-05-11 20:16:20|4146.95|4145.45|4146.88|4145.38|4146.99|4145.49|4146.84|4145.34|0
1620764190000|2021-05-11 20:16:30|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|0
1620764200000|2021-05-11 20:16:40|4146.99|4145.49|4146.88|4145.38|4146.99|4145.49|4146.77|4145.27|0
1620764210000|2021-05-11 20:16:50|4146.81|4145.31|4146.84|4145.34|4146.84|4145.34|4146.77|4145.27|0
1620764220000|2021-05-11 20:17:00|4146.92|4145.42|4146.84|4145.34|4146.99|4145.49|4146.84|4145.34|0
1620764230000|2021-05-11 20:17:10|4146.81|4145.31|4146.81|4145.31|4146.81|4145.31|4146.81|4145.31|0
1620764260000|2021-05-11 20:17:40|4146.92|4145.42|4146.81|4145.31|4146.92|4145.42|4146.66|4145.16|0
1620764270000|2021-05-11 20:17:50|4146.84|4145.34|4147.24|4145.74|4147.5|4146|4146.84|4145.34|0
1620764280000|2021-05-11 20:18:00|4147.21|4145.71|4147.21|4145.71|4147.24|4145.74|4147.21|4145.71|0
1620764290000|2021-05-11 20:18:10|4147.24|4145.74|4147.24|4145.74|4147.24|4145.74|4147.24|4145.74|0
1620764300000|2021-05-11 20:18:20|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|0
1620764310000|2021-05-11 20:18:30|4147.13|4145.63|4147.39|4145.89|4147.39|4145.89|4147.13|4145.63|0
1620764320000|2021-05-11 20:18:40|4147.35|4145.85|4146.99|4145.49|4147.35|4145.85|4146.88|4145.38|0
1620764330000|2021-05-11 20:18:50|4147.02|4145.52|4146.84|4145.34|4147.06|4145.56|4146.84|4145.34|0
1620764340000|2021-05-11 20:19:00|4146.92|4145.42|4147.02|4145.52|4147.02|4145.52|4146.92|4145.42|0
1620764350000|2021-05-11 20:19:10|4146.15|4144.65|4146.15|4144.65|4146.15|4144.65|4146.15|4144.65|0
1620764360000|2021-05-11 20:19:20|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.4|4144.9|0
1620764370000|2021-05-11 20:19:30|4146.66|4145.16|4146.62|4145.12|4146.66|4145.16|4146.62|4145.12|0
1620764400000|2021-05-11 20:20:00|4146.48|4144.98|4146.48|4144.98|4146.48|4144.98|4146.48|4144.98|0
1620764410000|2021-05-11 20:20:10|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620764430000|2021-05-11 20:20:30|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|0
1620764440000|2021-05-11 20:20:40|4146.44|4144.94|4146.4|4144.9|4146.44|4144.94|4146.4|4144.9|0
1620764450000|2021-05-11 20:20:50|4146.44|4144.94|4146.48|4144.98|4146.51|4145.01|4146.44|4144.94|0
1620764460000|2021-05-11 20:21:00|4146.55|4145.05|4146.48|4144.98|4146.59|4145.09|4146.44|4144.94|0
1620764480000|2021-05-11 20:21:20|4146.51|4145.01|4146.48|4144.98|4146.55|4145.05|4146.48|4144.98|0
1620764490000|2021-05-11 20:21:30|4146.44|4144.94|4146.51|4145.01|4146.51|4145.01|4146.44|4144.94|0
1620764530000|2021-05-11 20:22:10|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|0
1620764550000|2021-05-11 20:22:30|4146.59|4145.09|4146.66|4145.16|4146.66|4145.16|4146.59|4145.09|0
1620764560000|2021-05-11 20:22:40|4146.59|4145.09|4146.59|4145.09|4146.59|4145.09|4146.59|4145.09|0
1620764580000|2021-05-11 20:23:00|4146.73|4145.23|4146.73|4145.23|4146.73|4145.23|4146.73|4145.23|0
1620764600000|2021-05-11 20:23:20|4146.66|4145.16|4146.66|4145.16|4146.66|4145.16|4146.66|4145.16|0
1620764610000|2021-05-11 20:23:30|4146.7|4145.2|4146.81|4145.31|4146.81|4145.31|4146.7|4145.2|0
1620764620000|2021-05-11 20:23:40|4146.7|4145.2|4146.7|4145.2|4146.7|4145.2|4146.7|4145.2|0
1620764640000|2021-05-11 20:24:00|4146.77|4145.27|4146.77|4145.27|4146.77|4145.27|4146.77|4145.27|0
1620764650000|2021-05-11 20:24:10|4146.81|4145.31|4146.7|4145.2|4146.81|4145.31|4146.7|4145.2|0
1620764660000|2021-05-11 20:24:20|4146.66|4145.16|4146.7|4145.2|4146.7|4145.2|4146.62|4145.12|0
1620764680000|2021-05-11 20:24:40|4146.62|4145.12|4146.62|4145.12|4146.62|4145.12|4146.62|4145.12|0
1620764700000|2021-05-11 20:25:00|4146.55|4145.05|4146.51|4145.01|4146.55|4145.05|4146.51|4145.01|0
1620764710000|2021-05-11 20:25:10|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|0
1620764720000|2021-05-11 20:25:20|4146.62|4145.12|4146.62|4145.12|4146.62|4145.12|4146.62|4145.12|0
1620764730000|2021-05-11 20:25:30|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|0
1620764820000|2021-05-11 20:27:00|4146.59|4145.09|4146.55|4145.05|4146.59|4145.09|4146.55|4145.05|0
1620764930000|2021-05-11 20:28:50|4146.62|4145.12|4146.62|4145.12|4146.62|4145.12|4146.62|4145.12|0
1620764950000|2021-05-11 20:29:10|4146.59|4145.09|4146.59|4145.09|4146.59|4145.09|4146.59|4145.09|0
1620764960000|2021-05-11 20:29:20|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|0
1620764970000|2021-05-11 20:29:30|4146.59|4145.09|4146.59|4145.09|4146.59|4145.09|4146.55|4145.05|0
1620764980000|2021-05-11 20:29:40|4146.55|4145.05|4146.59|4145.09|4146.59|4145.09|4146.55|4145.05|0
1620764990000|2021-05-11 20:29:50|4146.62|4145.12|4146.66|4145.16|4146.73|4145.23|4146.59|4145.09|0
1620765000000|2021-05-11 20:30:00|4146.13|4145.53|4145.63|4145.03|4146.13|4145.53|4145.38|4144.78|351
1620765010000|2021-05-11 20:30:10|4145.38|4144.78|4145.63|4145.03|4145.88|4145.28|4145.38|4144.78|120
1620765020000|2021-05-11 20:30:20|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.38|4144.78|54
1620765030000|2021-05-11 20:30:30|4145.38|4144.78|4145.63|4145.03|4145.63|4145.03|4145.38|4144.78|84
1620765040000|2021-05-11 20:30:40|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.13|4144.53|162
1620765050000|2021-05-11 20:30:50|4145.63|4145.03|4145.38|4144.78|4145.88|4145.28|4145.38|4144.78|59
1620765060000|2021-05-11 20:31:00|4145.13|4144.53|4145.13|4144.53|4145.38|4144.78|4145.13|4144.53|61
1620765070000|2021-05-11 20:31:10|4145.38|4144.78|4145.13|4144.53|4145.38|4144.78|4144.88|4144.28|41
1620765080000|2021-05-11 20:31:20|4145.38|4144.78|4144.88|4144.28|4145.38|4144.78|4144.88|4144.28|49
1620765090000|2021-05-11 20:31:30|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|4144.38|4143.78|123
1620765100000|2021-05-11 20:31:40|4144.88|4144.28|4145.63|4145.03|4145.63|4145.03|4144.63|4144.03|204
1620765110000|2021-05-11 20:31:50|4145.38|4144.78|4145.38|4144.78|4145.38|4144.78|4145.13|4144.53|118
1620765120000|2021-05-11 20:32:00|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.13|4144.53|50
1620765130000|2021-05-11 20:32:10|4145.38|4144.78|4145.63|4145.03|4145.63|4145.03|4145.38|4144.78|39
1620765140000|2021-05-11 20:32:20|4145.38|4144.78|4145.63|4145.03|4145.88|4145.28|4145.38|4144.78|55
1620765150000|2021-05-11 20:32:30|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.63|4145.03|46
1620765160000|2021-05-11 20:32:40|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.63|4145.03|52
1620765170000|2021-05-11 20:32:50|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.38|4144.78|34
1620765180000|2021-05-11 20:33:00|4145.38|4144.78|4145.63|4145.03|4145.63|4145.03|4145.38|4144.78|46
1620765190000|2021-05-11 20:33:10|4145.38|4144.78|4145.63|4145.03|4145.63|4145.03|4145.38|4144.78|33
1620765200000|2021-05-11 20:33:20|||||||||4
1620765210000|2021-05-11 20:33:30|4145.38|4144.78|4145.13|4144.53|4145.38|4144.78|4145.13|4144.53|18
1620765220000|2021-05-11 20:33:40|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|12
1620765230000|2021-05-11 20:33:50|4145.13|4144.53|4144.88|4144.28|4145.13|4144.53|4144.88|4144.28|45
1620765240000|2021-05-11 20:34:00|4144.63|4144.03|4144.63|4144.03|4144.88|4144.28|4144.63|4144.03|14
1620765250000|2021-05-11 20:34:10|4144.88|4144.28|4144.63|4144.03|4144.88|4144.28|4144.63|4144.03|6
1620765260000|2021-05-11 20:34:20|4144.88|4144.28|4144.63|4144.03|4144.88|4144.28|4144.63|4144.03|8
1620765270000|2021-05-11 20:34:30|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|8
1620765290000|2021-05-11 20:34:50|4144.63|4144.03|4144.63|4144.03|4144.88|4144.28|4144.38|4143.78|90
1620765300000|2021-05-11 20:35:00|4144.38|4143.78|4144.13|4143.53|4144.38|4143.78|4144.13|4143.53|61
1620765310000|2021-05-11 20:35:10|4143.88|4143.28|4143.88|4143.28|4144.13|4143.53|4143.88|4143.28|47
1620765320000|2021-05-11 20:35:20|4144.13|4143.53|4144.38|4143.78|4144.38|4143.78|4144.13|4143.53|31
1620765330000|2021-05-11 20:35:30|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|34
1620765340000|2021-05-11 20:35:40|4144.38|4143.78|4144.13|4143.53|4144.38|4143.78|4144.13|4143.53|58
1620765350000|2021-05-11 20:35:50|4144.38|4143.78|4144.13|4143.53|4144.38|4143.78|4144.13|4143.53|66
1620765360000|2021-05-11 20:36:00|4144.38|4143.78|4144.63|4144.03|4144.88|4144.28|4144.13|4143.53|125
1620765370000|2021-05-11 20:36:10|4144.38|4143.78|4144.63|4144.03|4144.63|4144.03|4144.38|4143.78|12
1620765380000|2021-05-11 20:36:20|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|3
1620765390000|2021-05-11 20:36:30|4144.63|4144.03|4144.38|4143.78|4144.63|4144.03|4144.38|4143.78|30
1620765400000|2021-05-11 20:36:40|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|9
1620765410000|2021-05-11 20:36:50|4144.38|4143.78|4144.13|4143.53|4144.63|4144.03|4144.13|4143.53|84
1620765420000|2021-05-11 20:37:00|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|6
1620765430000|2021-05-11 20:37:10|4144.13|4143.53|4144.38|4143.78|4144.38|4143.78|4144.13|4143.53|39
1620765440000|2021-05-11 20:37:20|4144.13|4143.53|4144.38|4143.78|4144.38|4143.78|4144.13|4143.53|14
1620765450000|2021-05-11 20:37:30|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|10
1620765460000|2021-05-11 20:37:40|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|19
1620765470000|2021-05-11 20:37:50|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|5
1620765480000|2021-05-11 20:38:00|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.13|4143.53|3
1620765490000|2021-05-11 20:38:10|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|9
1620765500000|2021-05-11 20:38:20|||||||||32
1620765510000|2021-05-11 20:38:30|4143.88|4143.28|4143.88|4143.28|4144.13|4143.53|4143.88|4143.28|38
1620765520000|2021-05-11 20:38:40|4144.13|4143.53|4143.88|4143.28|4144.13|4143.53|4143.88|4143.28|33
1620765530000|2021-05-11 20:38:50|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|56
1620765540000|2021-05-11 20:39:00|4143.88|4143.28|4144.13|4143.53|4144.13|4143.53|4143.88|4143.28|16
1620765550000|2021-05-11 20:39:10|4143.88|4143.28|4144.13|4143.53|4144.13|4143.53|4143.88|4143.28|50
1620765560000|2021-05-11 20:39:20|4143.88|4143.28|4143.88|4143.28|4143.88|4143.28|4143.88|4143.28|1
1620765580000|2021-05-11 20:39:40|4144.13|4143.53|4143.88|4143.28|4144.13|4143.53|4143.88|4143.28|21
1620765600000|2021-05-11 20:40:00|||||||||94
1620765620000|2021-05-11 20:40:20|4144.13|4143.53|4144.63|4144.03|4144.63|4144.03|4144.13|4143.53|147
1620765630000|2021-05-11 20:40:30|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|22
1620765640000|2021-05-11 20:40:40|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|4144.38|4143.78|72
1620765660000|2021-05-11 20:41:00|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|22
1620765670000|2021-05-11 20:41:10|4144.63|4144.03|4145.38|4144.78|4145.38|4144.78|4144.63|4144.03|31
1620765680000|2021-05-11 20:41:20|4145.63|4145.03|4145.63|4145.03|4145.88|4145.28|4145.38|4144.78|47
1620765690000|2021-05-11 20:41:30|4145.88|4145.28|4146.13|4145.53|4146.13|4145.53|4145.88|4145.28|56
1620765700000|2021-05-11 20:41:40|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|5
1620765710000|2021-05-11 20:41:50|||||||||1
1620765720000|2021-05-11 20:42:00|4145.88|4145.28|4145.38|4144.78|4145.88|4145.28|4145.38|4144.78|30
1620765730000|2021-05-11 20:42:10|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|21
1620765740000|2021-05-11 20:42:20|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|2
1620765750000|2021-05-11 20:42:30|4145.63|4145.03|4145.63|4145.03|4145.88|4145.28|4145.63|4145.03|7
1620765760000|2021-05-11 20:42:40|||||||||3
1620765770000|2021-05-11 20:42:50|4145.38|4144.78|4145.38|4144.78|4145.38|4144.78|4145.38|4144.78|66
1620765780000|2021-05-11 20:43:00|||||||||69
1620765790000|2021-05-11 20:43:10|4145.13|4144.53|4144.88|4144.28|4145.13|4144.53|4144.88|4144.28|16
1620765800000|2021-05-11 20:43:20|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|19
1620765810000|2021-05-11 20:43:30|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|4144.88|4144.28|32
1620765820000|2021-05-11 20:43:40|4144.63|4144.03|4144.88|4144.28|4144.88|4144.28|4144.63|4144.03|32
1620765830000|2021-05-11 20:43:50|4144.63|4144.03|4144.38|4143.78|4144.63|4144.03|4144.38|4143.78|19
1620765840000|2021-05-11 20:44:00|4144.63|4144.03|4144.63|4144.03|4144.88|4144.28|4144.63|4144.03|14
1620765850000|2021-05-11 20:44:10|4144.38|4143.78|4144.38|4143.78|4144.63|4144.03|4144.38|4143.78|41
1620765860000|2021-05-11 20:44:20|4144.63|4144.03|4144.38|4143.78|4144.63|4144.03|4144.38|4143.78|4
1620765870000|2021-05-11 20:44:30|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|37
1620765880000|2021-05-11 20:44:40|4143.88|4143.28|4144.13|4143.53|4144.13|4143.53|4143.88|4143.28|28
1620765890000|2021-05-11 20:44:50|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|9
1620765900000|2021-05-11 20:45:00|4144.13|4143.53|4143.88|4143.28|4144.63|4144.03|4143.88|4143.28|59
1620765910000|2021-05-11 20:45:10|4144.13|4143.53|4144.13|4143.53|4144.63|4144.03|4144.13|4143.53|52
1620765920000|2021-05-11 20:45:20|4144.38|4143.78|4144.13|4143.53|4144.38|4143.78|4144.13|4143.53|4
1620765930000|2021-05-11 20:45:30|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|1
1620765950000|2021-05-11 20:45:50|4144.13|4143.53|4143.88|4143.28|4144.13|4143.53|4143.88|4143.28|28
1620765960000|2021-05-11 20:46:00|||||||||67
1620765970000|2021-05-11 20:46:10|||||||||2
1620765980000|2021-05-11 20:46:20|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|4144.13|4143.53|21
1620765990000|2021-05-11 20:46:30|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|7
1620766000000|2021-05-11 20:46:40|4144.13|4143.53|4144.13|4143.53|4144.38|4143.78|4144.13|4143.53|11
1620766010000|2021-05-11 20:46:50|4144.38|4143.78|4144.63|4144.03|4144.63|4144.03|4144.38|4143.78|36
1620766020000|2021-05-11 20:47:00|4144.38|4143.78|4144.38|4143.78|4144.63|4144.03|4144.38|4143.78|10
1620766030000|2021-05-11 20:47:10|||||||||1
1620766040000|2021-05-11 20:47:20|||||||||1
1620766050000|2021-05-11 20:47:30|4144.63|4144.03|4144.38|4143.78|4144.63|4144.03|4144.38|4143.78|9
1620766060000|2021-05-11 20:47:40|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|4144.63|4144.03|20
1620766070000|2021-05-11 20:47:50|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|4144.38|4143.78|6
1620766080000|2021-05-11 20:48:00|4144.63|4144.03|4144.88|4144.28|4144.88|4144.28|4144.63|4144.03|19
1620766090000|2021-05-11 20:48:10|4145.13|4144.53|4145.13|4144.53|4145.13|4144.53|4145.13|4144.53|1
1620766100000|2021-05-11 20:48:20|||||||||27
1620766130000|2021-05-11 20:48:50|4145.38|4144.78|4145.38|4144.78|4145.38|4144.78|4145.38|4144.78|16
1620766140000|2021-05-11 20:49:00|||||||||16
1620766150000|2021-05-11 20:49:10|4145.63|4145.03|4146.13|4145.53|4146.38|4145.78|4145.63|4145.03|147
1620766160000|2021-05-11 20:49:20|4146.38|4145.78|4146.13|4145.53|4146.38|4145.78|4146.13|4145.53|5
1620766170000|2021-05-11 20:49:30|4146.38|4145.78|4146.13|4145.53|4146.38|4145.78|4146.13|4145.53|19
1620766180000|2021-05-11 20:49:40|||||||||4
1620766190000|2021-05-11 20:49:50|4145.88|4145.28|4145.63|4145.03|4146.13|4145.53|4145.63|4145.03|43
1620766200000|2021-05-11 20:50:00|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.63|4145.03|32
1620766210000|2021-05-11 20:50:10|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|32
1620766220000|2021-05-11 20:50:20|4146.38|4145.78|4146.13|4145.53|4146.38|4145.78|4145.88|4145.28|32
1620766250000|2021-05-11 20:50:50|4145.88|4145.28|4145.88|4145.28|4146.13|4145.53|4145.88|4145.28|14
1620766260000|2021-05-11 20:51:00|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|1
1620766270000|2021-05-11 20:51:10|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.63|4145.03|91
1620766280000|2021-05-11 20:51:20|||||||||10
1620766290000|2021-05-11 20:51:30|||||||||12
1620766300000|2021-05-11 20:51:40|4146.13|4145.53|4145.88|4145.28|4146.13|4145.53|4145.88|4145.28|24
1620766310000|2021-05-11 20:51:50|||||||||1
1620766320000|2021-05-11 20:52:00|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|15
1620766340000|2021-05-11 20:52:20|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.63|4145.03|3
1620766350000|2021-05-11 20:52:30|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|2
1620766360000|2021-05-11 20:52:40|4145.63|4145.03|4145.88|4145.28|4145.88|4145.28|4145.63|4145.03|3
1620766370000|2021-05-11 20:52:50|||||||||49
1620766380000|2021-05-11 20:53:00|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|1
1620766390000|2021-05-11 20:53:10|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|12
1620766400000|2021-05-11 20:53:20|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|6
1620766410000|2021-05-11 20:53:30|4145.88|4145.28|4146.13|4145.53|4146.13|4145.53|4145.88|4145.28|24
1620766420000|2021-05-11 20:53:40|4146.38|4145.78|4146.13|4145.53|4146.38|4145.78|4146.13|4145.53|17
1620766430000|2021-05-11 20:53:50|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|3
1620766440000|2021-05-11 20:54:00|||||||||5
1620766450000|2021-05-11 20:54:10|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|2
1620766460000|2021-05-11 20:54:20|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.63|4145.03|3
1620766470000|2021-05-11 20:54:30|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|5
1620766480000|2021-05-11 20:54:40|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|4145.63|4145.03|1
1620766490000|2021-05-11 20:54:50|4145.38|4144.78|4145.63|4145.03|4145.63|4145.03|4145.38|4144.78|24
1620766500000|2021-05-11 20:55:00|4145.88|4145.28|4145.63|4145.03|4145.88|4145.28|4145.38|4144.78|63
1620766510000|2021-05-11 20:55:10|4145.88|4145.28|4146.13|4145.53|4146.13|4145.53|4145.88|4145.28|10
1620766520000|2021-05-11 20:55:20|4145.88|4145.28|4145.88|4145.28|4146.13|4145.53|4145.88|4145.28|26
1620766530000|2021-05-11 20:55:30|4145.63|4145.03|4146.13|4145.53|4146.13|4145.53|4145.63|4145.03|26
1620766540000|2021-05-11 20:55:40|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|4145.88|4145.28|9
1620766550000|2021-05-11 20:55:50|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|4146.13|4145.53|12
1620766570000|2021-05-11 20:56:10|||||||||27
1620766580000|2021-05-11 20:56:20|4146.38|4145.78|4146.63|4146.03|4146.63|4146.03|4146.13|4145.53|77
1620766590000|2021-05-11 20:56:30|||||||||3
1620766600000|2021-05-11 20:56:40|4146.88|4146.28|4146.63|4146.03|4146.88|4146.28|4146.63|4146.03|39
1620766610000|2021-05-11 20:56:50|4146.38|4145.78|4146.13|4145.53|4146.38|4145.78|4146.13|4145.53|34
1620766620000|2021-05-11 20:57:00|4146.38|4145.78|4146.38|4145.78|4146.38|4145.78|4146.13|4145.53|9
1620766630000|2021-05-11 20:57:10|4146.13|4145.53|4146.13|4145.53|4146.38|4145.78|4146.13|4145.53|8
1620766640000|2021-05-11 20:57:20|4146.38|4145.78|4146.13|4145.53|4146.38|4145.78|4146.13|4145.53|7
1620766650000|2021-05-11 20:57:30|4146.38|4145.78|4146.63|4146.03|4146.63|4146.03|4146.38|4145.78|29
1620766660000|2021-05-11 20:57:40|4146.38|4145.78|4146.63|4146.03|4146.63|4146.03|4146.38|4145.78|13
1620766670000|2021-05-11 20:57:50|4146.38|4145.78|4146.88|4146.28|4146.88|4146.28|4146.38|4145.78|23
1620766680000|2021-05-11 20:58:00|4146.63|4146.03|4146.88|4146.28|4146.88|4146.28|4146.63|4146.03|31
1620766690000|2021-05-11 20:58:10|4146.63|4146.03|4146.88|4146.28|4147.13|4146.53|4146.63|4146.03|31
1620766700000|2021-05-11 20:58:20|4147.13|4146.53|4147.13|4146.53|4147.13|4146.53|4146.88|4146.28|12
1620766710000|2021-05-11 20:58:30|4146.88|4146.28|4146.88|4146.28|4147.13|4146.53|4146.63|4146.03|47
1620766720000|2021-05-11 20:58:40|4146.63|4146.03|4146.63|4146.03|4146.88|4146.28|4146.63|4146.03|44
1620766730000|2021-05-11 20:58:50|4147.13|4146.53|4146.63|4146.03|4147.13|4146.53|4146.63|4146.03|55
1620766740000|2021-05-11 20:59:00|4146.88|4146.28|4146.63|4146.03|4147.13|4146.53|4146.63|4146.03|132
1620766750000|2021-05-11 20:59:10|4146.88|4146.28|4146.63|4146.03|4146.88|4146.28|4146.63|4146.03|25
1620766760000|2021-05-11 20:59:20|4146.38|4145.78|4146.38|4145.78|4146.38|4145.78|4146.38|4145.78|4
1620766770000|2021-05-11 20:59:30|4146.63|4146.03|4146.38|4145.78|4146.63|4146.03|4146.38|4145.78|75
1620766780000|2021-05-11 20:59:40|4146.63|4146.03|4146.38|4145.78|4146.63|4146.03|4146.38|4145.78|31
1620766790000|2021-05-11 20:59:50|4146.63|4146.03|4147.09|4145.59|4147.15|4146.03|4146.38|4145.59|48
1620766800000|2021-05-11 21:00:00|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|0
1620766840000|2021-05-11 21:00:40|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|0
1620766860000|2021-05-11 21:01:00|4147.02|4145.52|4147.02|4145.52|4147.02|4145.52|4147.02|4145.52|0
1620766910000|2021-05-11 21:01:50|4146.95|4145.45|4146.98|4145.48|4147.02|4145.52|4146.95|4145.45|0
1620766920000|2021-05-11 21:02:00|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|0
1620767020000|2021-05-11 21:03:40|4147.42|4145.92|4147.42|4145.92|4147.42|4145.92|4147.42|4145.92|0
1620767030000|2021-05-11 21:03:50|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|0
1620767320000|2021-05-11 21:08:40|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|0
1620767330000|2021-05-11 21:08:50|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|0
1620767340000|2021-05-11 21:09:00|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|0
1620767390000|2021-05-11 21:09:50|4147.06|4145.56|4147.06|4145.56|4147.06|4145.56|4147.06|4145.56|0
1620767520000|2021-05-11 21:12:00|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|4147.28|4145.78|0
1620767540000|2021-05-11 21:12:20|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|4147.13|4145.63|0
1620767640000|2021-05-11 21:14:00|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|0
1620767860000|2021-05-11 21:17:40|4147.13|4145.63|4147.17|4145.67|4147.17|4145.67|4147.13|4145.63|0
1620767910000|2021-05-11 21:18:30|4147.2|4145.7|4147.2|4145.7|4147.2|4145.7|4147.2|4145.7|0
1620767990000|2021-05-11 21:19:50|4147.24|4145.74|4147.24|4145.74|4147.24|4145.74|4147.24|4145.74|0
1620768100000|2021-05-11 21:21:40|4147.5|4146|4147.5|4146|4147.5|4146|4147.5|4146|0
1620768230000|2021-05-11 21:23:50|4147.31|4145.81|4147.46|4145.96|4147.46|4145.96|4147.31|4145.81|0
1620768290000|2021-05-11 21:24:50|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|4147.17|4145.67|0
1620768450000|2021-05-11 21:27:30|4146.58|4145.08|4146.58|4145.08|4146.58|4145.08|4146.58|4145.08|0
1620768460000|2021-05-11 21:27:40|4146.91|4145.41|4146.91|4145.41|4146.91|4145.41|4146.58|4145.08|0
1620768480000|2021-05-11 21:28:00|4145.71|4144.21|4145.71|4144.21|4145.71|4144.21|4145.71|4144.21|0
1620768490000|2021-05-11 21:28:10|4146.4|4144.9|4146.51|4145.01|4146.58|4145.08|4146.4|4144.9|0
1620768500000|2021-05-11 21:28:20|4145.82|4144.32|4146.62|4145.12|4146.62|4145.12|4145.71|4144.21|0
1620768510000|2021-05-11 21:28:30|4146.4|4144.9|4146.29|4144.79|4146.4|4144.9|4146.29|4144.79|0
1620768550000|2021-05-11 21:29:10|4146.25|4144.75|4146.04|4144.54|4146.25|4144.75|4146.04|4144.54|0
1620768560000|2021-05-11 21:29:20|4146.07|4144.57|4146.07|4144.57|4146.07|4144.57|4146.07|4144.57|0
1620768570000|2021-05-11 21:29:30|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|0
1620768580000|2021-05-11 21:29:40|4146.33|4144.83|4146.33|4144.83|4146.33|4144.83|4146.33|4144.83|0
1620768620000|2021-05-11 21:30:20|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|0
1620768670000|2021-05-11 21:31:10|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|0
1620768690000|2021-05-11 21:31:30|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|0
1620768760000|2021-05-11 21:32:40|4146.33|4144.83|4146.44|4144.94|4146.44|4144.94|4146.33|4144.83|0
1620768860000|2021-05-11 21:34:20|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|0
1620768870000|2021-05-11 21:34:30|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|0
1620768980000|2021-05-11 21:36:20|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|0
1620769010000|2021-05-11 21:36:50|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620769020000|2021-05-11 21:37:00|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|0
1620769030000|2021-05-11 21:37:10|4146.51|4145.01|4146.47|4144.97|4146.51|4145.01|4146.47|4144.97|0
1620769110000|2021-05-11 21:38:30|4146.18|4144.68|4146.18|4144.68|4146.18|4144.68|4146.18|4144.68|0
1620769120000|2021-05-11 21:38:40|4146.22|4144.72|4146.18|4144.68|4146.22|4144.72|4146.18|4144.68|0
1620769130000|2021-05-11 21:38:50|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|0
1620769140000|2021-05-11 21:39:00|4146.33|4144.83|4145.93|4144.43|4146.33|4144.83|4145.93|4144.43|0
1620769150000|2021-05-11 21:39:10|4146.25|4144.75|4146.25|4144.75|4146.25|4144.75|4146.25|4144.75|0
1620769170000|2021-05-11 21:39:30|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|0
1620769190000|2021-05-11 21:39:50|4146.25|4144.75|4146.33|4144.83|4146.33|4144.83|4146.25|4144.75|0
1620769210000|2021-05-11 21:40:10|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|0
1620769220000|2021-05-11 21:40:20|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|0
1620769230000|2021-05-11 21:40:30|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|0
1620769240000|2021-05-11 21:40:40|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620769320000|2021-05-11 21:42:00|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|0
1620769530000|2021-05-11 21:45:30|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620769570000|2021-05-11 21:46:10|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|0
1620769580000|2021-05-11 21:46:20|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|4146.4|4144.9|0
1620769610000|2021-05-11 21:46:50|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620769640000|2021-05-11 21:47:20|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|0
1620769660000|2021-05-11 21:47:40|4146.47|4144.97|4145.93|4144.43|4146.47|4144.97|4145.93|4144.43|0
1620769670000|2021-05-11 21:47:50|4146.29|4144.79|4146.29|4144.79|4146.33|4144.83|4146.29|4144.79|0
1620769680000|2021-05-11 21:48:00|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|0
1620769690000|2021-05-11 21:48:10|4146.25|4144.75|4146.25|4144.75|4146.25|4144.75|4146.25|4144.75|0
1620769700000|2021-05-11 21:48:20|4146.22|4144.72|4146.25|4144.75|4146.25|4144.75|4146.22|4144.72|0
1620769710000|2021-05-11 21:48:30|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|0
1620769720000|2021-05-11 21:48:40|4146.25|4144.75|4146.25|4144.75|4146.25|4144.75|4146.25|4144.75|0
1620769730000|2021-05-11 21:48:50|4146.22|4144.72|4146.25|4144.75|4146.25|4144.75|4146.22|4144.72|0
1620769770000|2021-05-11 21:49:30|4146.11|4144.61|4146.11|4144.61|4146.11|4144.61|4146.11|4144.61|0
1620769790000|2021-05-11 21:49:50|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|4146.22|4144.72|0
1620769810000|2021-05-11 21:50:10|4146.11|4144.61|4146.11|4144.61|4146.11|4144.61|4146.11|4144.61|0
1620769860000|2021-05-11 21:51:00|4146.14|4144.64|4146.29|4144.79|4146.29|4144.79|4146.11|4144.61|0
1620769870000|2021-05-11 21:51:10|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|0
1620769890000|2021-05-11 21:51:30|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620769900000|2021-05-11 21:51:40|4146.36|4144.86|4146.29|4144.79|4146.36|4144.86|4146.29|4144.79|0
1620769930000|2021-05-11 21:52:10|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|4146.44|4144.94|0
1620769950000|2021-05-11 21:52:30|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|0
1620769960000|2021-05-11 21:52:40|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|4146.29|4144.79|0
1620769980000|2021-05-11 21:53:00|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|4146.36|4144.86|0
1620769990000|2021-05-11 21:53:10|4146.44|4144.94|4146.44|4144.94|4146.66|4145.16|4146.44|4144.94|0
1620770010000|2021-05-11 21:53:30|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|4146.47|4144.97|0
1620770030000|2021-05-11 21:53:50|4146.51|4145.01|4146.47|4144.97|4146.51|4145.01|4146.47|4144.97|0
1620770070000|2021-05-11 21:54:30|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|4146.51|4145.01|0
1620770090000|2021-05-11 21:54:50|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|4146.55|4145.05|0
1620770110000|2021-05-11 21:55:10|4146.66|4145.16|4146.66|4145.16|4146.66|4145.16|4146.66|4145.16|0
1620770140000|2021-05-11 21:55:40|4146.77|4145.27|4146.73|4145.23|4146.77|4145.27|4146.73|4145.23|0
1620770150000|2021-05-11 21:55:50|4146.77|4145.27|4146.77|4145.27|4146.77|4145.27|4146.77|4145.27|0
1620770160000|2021-05-11 21:56:00|4146.87|4145.37|4146.77|4145.27|4146.87|4145.37|4146.77|4145.27|0
1620770190000|2021-05-11 21:56:30|4146.8|4145.3|4146.8|4145.3|4146.8|4145.3|4146.8|4145.3|0
1620770210000|2021-05-11 21:56:50|4146.77|4145.27|4146.77|4145.27|4146.77|4145.27|4146.77|4145.27|0
1620770220000|2021-05-11 21:57:00|4146.66|4145.16|4146.66|4145.16|4146.66|4145.16|4146.66|4145.16|0
1620770350000|2021-05-11 21:59:10|4146.69|4145.19|4146.69|4145.19|4146.69|4145.19|4146.69|4145.19|0
1620770360000|2021-05-11 21:59:20|4146.77|4145.27|4146.77|4145.27|4146.87|4145.37|4146.77|4145.27|0
1620770370000|2021-05-11 21:59:30|4146.8|4145.3|4146.8|4145.3|4146.8|4145.3|4146.8|4145.3|0
1620770390000|2021-05-11 21:59:50|4146.87|4145.37|4146.69|4145.19|4146.87|4145.37|4146.69|4145.19|0
1620770400000|2021-05-11 22:00:00|4146.8|4145.3|4146.88|4146.28|4147.38|4146.78|4146.63|4145.3|145
1620770410000|2021-05-11 22:00:10|4147.01|4146.41|4147.63|4147.03|4147.63|4147.03|4146.76|4146.16|45
1620770420000|2021-05-11 22:00:20|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.63|4147.03|107
1620770430000|2021-05-11 22:00:30|||||||||35
1620770440000|2021-05-11 22:00:40|4147.63|4147.03|4147.51|4146.91|4147.63|4147.03|4147.51|4146.91|44
1620770450000|2021-05-11 22:00:50|4147.38|4146.78|4147.26|4146.66|4147.51|4146.91|4147.26|4146.66|30
1620770460000|2021-05-11 22:01:00|4147.38|4146.78|4147.26|4146.66|4147.38|4146.78|4147.26|4146.66|56
1620770470000|2021-05-11 22:01:10|4147.38|4146.78|4147.76|4147.16|4147.76|4147.16|4147.38|4146.78|78
1620770480000|2021-05-11 22:01:20|4147.51|4146.91|4147.76|4147.16|4147.76|4147.16|4147.51|4146.91|33
1620770490000|2021-05-11 22:01:30|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|45
1620770500000|2021-05-11 22:01:40|4147.38|4146.78|4147.26|4146.66|4147.51|4146.91|4147.26|4146.66|24
1620770510000|2021-05-11 22:01:50|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.38|4146.78|22
1620770520000|2021-05-11 22:02:00|4147.26|4146.66|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|35
1620770530000|2021-05-11 22:02:10|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|11
1620770540000|2021-05-11 22:02:20|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|32
1620770550000|2021-05-11 22:02:30|4147.51|4146.91|4146.76|4146.16|4147.51|4146.91|4146.76|4146.16|55
1620770560000|2021-05-11 22:02:40|4146.51|4145.91|4145.26|4144.66|4146.51|4145.91|4145.01|4144.41|330
1620770570000|2021-05-11 22:02:50|4145.51|4144.91|4146.01|4145.41|4146.01|4145.41|4145.51|4144.91|37
1620770580000|2021-05-11 22:03:00|4145.88|4145.28|4146.01|4145.41|4146.01|4145.41|4145.88|4145.28|22
1620770590000|2021-05-11 22:03:10|4146.26|4145.66|4146.51|4145.91|4146.51|4145.91|4146.26|4145.66|7
1620770600000|2021-05-11 22:03:20|4146.63|4146.03|4146.51|4145.91|4146.76|4146.16|4146.51|4145.91|49
1620770610000|2021-05-11 22:03:30|4146.26|4145.66|4146.51|4145.91|4146.76|4146.16|4146.26|4145.66|30
1620770620000|2021-05-11 22:03:40|4146.63|4146.03|4146.88|4146.28|4146.88|4146.28|4146.63|4146.03|16
1620770630000|2021-05-11 22:03:50|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|4146.51|4145.91|44
1620770640000|2021-05-11 22:04:00|||||||||6
1620770650000|2021-05-11 22:04:10|||||||||1
1620770660000|2021-05-11 22:04:20|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|17
1620770670000|2021-05-11 22:04:30|4147.01|4146.41|4146.76|4146.16|4147.01|4146.41|4146.76|4146.16|33
1620770680000|2021-05-11 22:04:40|4146.51|4145.91|4146.26|4145.66|4146.51|4145.91|4146.13|4145.53|53
1620770690000|2021-05-11 22:04:50|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|21
1620770700000|2021-05-11 22:05:00|4146.51|4145.91|4147.01|4146.41|4147.01|4146.41|4146.51|4145.91|70
1620770710000|2021-05-11 22:05:10|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|8
1620770720000|2021-05-11 22:05:20|4147.01|4146.41|4147.26|4146.66|4147.26|4146.66|4147.01|4146.41|20
1620770730000|2021-05-11 22:05:30|4147.38|4146.78|4147.38|4146.78|4147.38|4146.78|4147.38|4146.78|34
1620770740000|2021-05-11 22:05:40|4147.26|4146.66|4146.76|4146.16|4147.26|4146.66|4146.76|4146.16|50
1620770750000|2021-05-11 22:05:50|4146.63|4146.03|4146.76|4146.16|4146.76|4146.16|4146.63|4146.03|21
1620770760000|2021-05-11 22:06:00|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|14
1620770770000|2021-05-11 22:06:10|||||||||1
1620770780000|2021-05-11 22:06:20|4147.13|4146.53|4147.26|4146.66|4147.38|4146.78|4147.13|4146.53|46
1620770790000|2021-05-11 22:06:30|4147.38|4146.78|4146.63|4146.03|4147.51|4146.91|4146.51|4145.91|40
1620770800000|2021-05-11 22:06:40|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|2
1620770810000|2021-05-11 22:06:50|4147.01|4146.41|4147.38|4146.78|4147.38|4146.78|4147.01|4146.41|43
1620770820000|2021-05-11 22:07:00|4147.26|4146.66|4147.51|4146.91|4147.51|4146.91|4147.26|4146.66|6
1620770830000|2021-05-11 22:07:10|4147.01|4146.41|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|48
1620770840000|2021-05-11 22:07:20|4147.13|4146.53|4147.01|4146.41|4147.13|4146.53|4147.01|4146.41|8
1620770850000|2021-05-11 22:07:30|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|20
1620770860000|2021-05-11 22:07:40|||||||||6
1620770870000|2021-05-11 22:07:50|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|6
1620770880000|2021-05-11 22:08:00|4146.51|4145.91|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|178
1620770890000|2021-05-11 22:08:10|||||||||1
1620770900000|2021-05-11 22:08:20|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|7
1620770910000|2021-05-11 22:08:30|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.01|4146.41|12
1620770930000|2021-05-11 22:08:50|4147.01|4146.41|4147.26|4146.66|4147.26|4146.66|4147.01|4146.41|17
1620770940000|2021-05-11 22:09:00|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|14
1620770960000|2021-05-11 22:09:20|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|3
1620770970000|2021-05-11 22:09:30|4147.13|4146.53|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|2
1620770980000|2021-05-11 22:09:40|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|5
1620771000000|2021-05-11 22:10:00|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.26|4146.66|63
1620771010000|2021-05-11 22:10:10|||||||||1
1620771020000|2021-05-11 22:10:20|||||||||2
1620771030000|2021-05-11 22:10:30|4147.26|4146.66|4147.38|4146.78|4147.38|4146.78|4147.26|4146.66|31
1620771040000|2021-05-11 22:10:40|4147.51|4146.91|4147.76|4147.16|4147.76|4147.16|4147.51|4146.91|5
1620771050000|2021-05-11 22:10:50|||||||||7
1620771070000|2021-05-11 22:11:10|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|8
1620771080000|2021-05-11 22:11:20|||||||||2
1620771100000|2021-05-11 22:11:40|||||||||4
1620771120000|2021-05-11 22:12:00|4147.63|4147.03|4147.76|4147.16|4147.76|4147.16|4147.63|4147.03|2
1620771130000|2021-05-11 22:12:10|4147.51|4146.91|4147.63|4147.03|4147.63|4147.03|4147.51|4146.91|6
1620771140000|2021-05-11 22:12:20|4147.51|4146.91|4147.76|4147.16|4147.76|4147.16|4147.51|4146.91|4
1620771180000|2021-05-11 22:13:00|4147.26|4146.66|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|31
1620771190000|2021-05-11 22:13:10|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|22
1620771200000|2021-05-11 22:13:20|4147.01|4146.41|4147.26|4146.66|4147.26|4146.66|4147.01|4146.41|13
1620771210000|2021-05-11 22:13:30|4147.01|4146.41|4147.51|4146.91|4147.51|4146.91|4147.01|4146.41|92
1620771240000|2021-05-11 22:14:00|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|9
1620771260000|2021-05-11 22:14:20|||||||||6
1620771270000|2021-05-11 22:14:30|||||||||4
1620771280000|2021-05-11 22:14:40|4147.63|4147.03|4147.76|4147.16|4147.76|4147.16|4147.51|4146.91|6
1620771290000|2021-05-11 22:14:50|4147.63|4147.03|4147.76|4147.16|4147.76|4147.16|4147.51|4146.91|7
1620771300000|2021-05-11 22:15:00|||||||||1
1620771320000|2021-05-11 22:15:20|||||||||56
1620771330000|2021-05-11 22:15:30|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|142
1620771340000|2021-05-11 22:15:40|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|8
1620771350000|2021-05-11 22:15:50|||||||||1
1620771360000|2021-05-11 22:16:00|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|16
1620771370000|2021-05-11 22:16:10|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.51|4147.91|16
1620771380000|2021-05-11 22:16:20|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|10
1620771390000|2021-05-11 22:16:30|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|12
1620771410000|2021-05-11 22:16:50|4148.63|4148.03|4148.51|4147.91|4148.76|4148.16|4148.51|4147.91|8
1620771420000|2021-05-11 22:17:00|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.51|4147.91|7
1620771430000|2021-05-11 22:17:10|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.51|4147.91|13
1620771440000|2021-05-11 22:17:20|||||||||1
1620771470000|2021-05-11 22:17:50|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.63|4148.03|16
1620771480000|2021-05-11 22:18:00|||||||||2
1620771500000|2021-05-11 22:18:20|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|20
1620771510000|2021-05-11 22:18:30|||||||||1
1620771540000|2021-05-11 22:19:00|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.63|4148.03|26
1620771560000|2021-05-11 22:19:20|||||||||2
1620771570000|2021-05-11 22:19:30|||||||||2
1620771580000|2021-05-11 22:19:40|||||||||2
1620771600000|2021-05-11 22:20:00|||||||||8
1620771610000|2021-05-11 22:20:10|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.51|4147.91|19
1620771620000|2021-05-11 22:20:20|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|13
1620771650000|2021-05-11 22:20:50|||||||||7
1620771660000|2021-05-11 22:21:00|||||||||3
1620771680000|2021-05-11 22:21:20|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|22
1620771690000|2021-05-11 22:21:30|||||||||4
1620771700000|2021-05-11 22:21:40|||||||||6
1620771710000|2021-05-11 22:21:50|||||||||3
1620771730000|2021-05-11 22:22:10|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|8
1620771760000|2021-05-11 22:22:40|||||||||1
1620771770000|2021-05-11 22:22:50|||||||||3
1620771780000|2021-05-11 22:23:00|||||||||1
1620771790000|2021-05-11 22:23:10|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|6
1620771820000|2021-05-11 22:23:40|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|13
1620771830000|2021-05-11 22:23:50|4148.13|4147.53|4148.26|4147.66|4148.26|4147.66|4148.13|4147.53|7
1620771840000|2021-05-11 22:24:00|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|6
1620771860000|2021-05-11 22:24:20|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|16
1620771870000|2021-05-11 22:24:30|||||||||1
1620771880000|2021-05-11 22:24:40|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|8
1620771890000|2021-05-11 22:24:50|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|12
1620771900000|2021-05-11 22:25:00|4148.38|4147.78|4148.38|4147.78|4148.38|4147.78|4148.38|4147.78|5
1620771910000|2021-05-11 22:25:10|4148.51|4147.91|4148.26|4147.66|4148.51|4147.91|4148.26|4147.66|7
1620771950000|2021-05-11 22:25:50|4148.38|4147.78|4148.26|4147.66|4148.51|4147.91|4148.26|4147.66|23
1620771960000|2021-05-11 22:26:00|||||||||2
1620771970000|2021-05-11 22:26:10|||||||||1
1620771980000|2021-05-11 22:26:20|||||||||3
1620772010000|2021-05-11 22:26:50|||||||||1
1620772030000|2021-05-11 22:27:10|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|10
1620772050000|2021-05-11 22:27:30|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|10
1620772060000|2021-05-11 22:27:40|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4
1620772070000|2021-05-11 22:27:50|4148.13|4147.53|4148.26|4147.66|4148.26|4147.66|4148.13|4147.53|6
1620772120000|2021-05-11 22:28:40|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|13
1620772130000|2021-05-11 22:28:50|||||||||23
1620772140000|2021-05-11 22:29:00|||||||||15
1620772150000|2021-05-11 22:29:10|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|8
1620772160000|2021-05-11 22:29:20|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|22
1620772180000|2021-05-11 22:29:40|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|12
1620772200000|2021-05-11 22:30:00|4149.01|4148.41|4149.26|4148.66|4149.26|4148.66|4148.76|4148.16|55
1620772210000|2021-05-11 22:30:10|4149.51|4148.91|4149.26|4148.66|4149.51|4148.91|4149.26|4148.66|43
1620772220000|2021-05-11 22:30:20|||||||||10
1620772230000|2021-05-11 22:30:30|4149.13|4148.53|4149.01|4148.41|4149.13|4148.53|4149.01|4148.41|16
1620772260000|2021-05-11 22:31:00|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|21
1620772270000|2021-05-11 22:31:10|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|16
1620772290000|2021-05-11 22:31:30|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|23
1620772300000|2021-05-11 22:31:40|4147.51|4146.91|4147.51|4146.91|4147.76|4147.16|4147.26|4146.66|73
1620772310000|2021-05-11 22:31:50|4147.26|4146.66|4146.76|4146.16|4147.26|4146.66|4146.76|4146.16|37
1620772320000|2021-05-11 22:32:00|4146.51|4145.91|4146.01|4145.41|4146.51|4145.91|4146.01|4145.41|34
1620772330000|2021-05-11 22:32:10|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.01|4145.41|47
1620772340000|2021-05-11 22:32:20|4146.13|4145.53|4146.01|4145.41|4146.26|4145.66|4145.76|4145.16|27
1620772350000|2021-05-11 22:32:30|4146.26|4145.66|4146.26|4145.66|4146.26|4145.66|4146.26|4145.66|12
1620772360000|2021-05-11 22:32:40|||||||||8
1620772370000|2021-05-11 22:32:50|||||||||4
1620772380000|2021-05-11 22:33:00|4146.38|4145.78|4146.51|4145.91|4146.51|4145.91|4146.38|4145.78|16
1620772390000|2021-05-11 22:33:10|4146.63|4146.03|4146.76|4146.16|4146.76|4146.16|4146.63|4146.03|4
1620772400000|2021-05-11 22:33:20|4147.01|4146.41|4146.76|4146.16|4147.01|4146.41|4146.76|4146.16|12
1620772410000|2021-05-11 22:33:30|4146.88|4146.28|4147.26|4146.66|4147.26|4146.66|4146.88|4146.28|19
1620772420000|2021-05-11 22:33:40|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|9
1620772430000|2021-05-11 22:33:50|||||||||2
1620772440000|2021-05-11 22:34:00|4146.76|4146.16|4147.01|4146.41|4147.01|4146.41|4146.76|4146.16|19
1620772470000|2021-05-11 22:34:30|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|15
1620772480000|2021-05-11 22:34:40|||||||||6
1620772500000|2021-05-11 22:35:00|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.38|4146.78|6
1620772510000|2021-05-11 22:35:10|4147.76|4147.16|4148.01|4147.41|4148.01|4147.41|4147.76|4147.16|38
1620772520000|2021-05-11 22:35:20|4148.13|4147.53|4148.01|4147.41|4148.13|4147.53|4148.01|4147.41|7
1620772530000|2021-05-11 22:35:30|4147.76|4147.16|4148.01|4147.41|4148.01|4147.41|4147.76|4147.16|33
1620772550000|2021-05-11 22:35:50|||||||||3
1620772560000|2021-05-11 22:36:00|||||||||4
1620772570000|2021-05-11 22:36:10|||||||||1
1620772580000|2021-05-11 22:36:20|4147.76|4147.16|4148.26|4147.66|4148.26|4147.66|4147.76|4147.16|34
1620772600000|2021-05-11 22:36:40|4148.13|4147.53|4148.01|4147.41|4148.13|4147.53|4148.01|4147.41|21
1620772640000|2021-05-11 22:37:20|||||||||2
1620772650000|2021-05-11 22:37:30|4148.13|4147.53|4148.51|4147.91|4148.51|4147.91|4148.13|4147.53|19
1620772660000|2021-05-11 22:37:40|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|24
1620772670000|2021-05-11 22:37:50|4148.26|4147.66|4148.01|4147.41|4148.26|4147.66|4148.01|4147.41|19
1620772690000|2021-05-11 22:38:10|||||||||5
1620772740000|2021-05-11 22:39:00|||||||||11
1620772750000|2021-05-11 22:39:10|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|33
1620772760000|2021-05-11 22:39:20|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|39
1620772770000|2021-05-11 22:39:30|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|10
1620772800000|2021-05-11 22:40:00|||||||||19
1620772810000|2021-05-11 22:40:10|||||||||2
1620772820000|2021-05-11 22:40:20|||||||||10
1620772830000|2021-05-11 22:40:30|4148.13|4147.53|4148.26|4147.66|4148.26|4147.66|4148.13|4147.53|4
1620772840000|2021-05-11 22:40:40|||||||||5
1620772860000|2021-05-11 22:41:00|4148.01|4147.41|4148.26|4147.66|4148.26|4147.66|4148.01|4147.41|29
1620772900000|2021-05-11 22:41:40|||||||||2
1620772910000|2021-05-11 22:41:50|||||||||3
1620772920000|2021-05-11 22:42:00|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|4148.01|4147.41|26
1620772950000|2021-05-11 22:42:30|||||||||5
1620772980000|2021-05-11 22:43:00|||||||||1
1620773000000|2021-05-11 22:43:20|4148.13|4147.53|4148.26|4147.66|4148.26|4147.66|4148.13|4147.53|13
1620773010000|2021-05-11 22:43:30|4148.51|4147.91|4148.76|4148.16|4148.76|4148.16|4148.51|4147.91|24
1620773020000|2021-05-11 22:43:40|||||||||4
1620773050000|2021-05-11 22:44:10|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.51|4147.91|21
1620773080000|2021-05-11 22:44:40|||||||||1
1620773090000|2021-05-11 22:44:50|||||||||2
1620773100000|2021-05-11 22:45:00|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.63|4148.03|10
1620773110000|2021-05-11 22:45:10|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.51|4147.91|10
1620773120000|2021-05-11 22:45:20|||||||||1
1620773140000|2021-05-11 22:45:40|||||||||1
1620773150000|2021-05-11 22:45:50|||||||||1
1620773170000|2021-05-11 22:46:10|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.01|4147.41|31
1620773200000|2021-05-11 22:46:40|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|13
1620773220000|2021-05-11 22:47:00|||||||||2
1620773230000|2021-05-11 22:47:10|||||||||1
1620773260000|2021-05-11 22:47:40|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|13
1620773270000|2021-05-11 22:47:50|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|5
1620773280000|2021-05-11 22:48:00|||||||||2
1620773300000|2021-05-11 22:48:20|||||||||20
1620773340000|2021-05-11 22:49:00|4148.63|4148.03|4148.76|4148.16|4149.01|4148.41|4148.63|4148.03|56
1620773360000|2021-05-11 22:49:20|||||||||3
1620773380000|2021-05-11 22:49:40|||||||||1
1620773400000|2021-05-11 22:50:00|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|28
1620773430000|2021-05-11 22:50:30|||||||||1
1620773470000|2021-05-11 22:51:10|4148.26|4147.66|4148.51|4147.91|4148.51|4147.91|4148.26|4147.66|26
1620773480000|2021-05-11 22:51:20|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|8
1620773500000|2021-05-11 22:51:40|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|12
1620773510000|2021-05-11 22:51:50|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|8
1620773540000|2021-05-11 22:52:20|4148.38|4147.78|4148.76|4148.16|4148.76|4148.16|4148.38|4147.78|10
1620773550000|2021-05-11 22:52:30|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|20
1620773560000|2021-05-11 22:52:40|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|3
1620773580000|2021-05-11 22:53:00|||||||||1
1620773590000|2021-05-11 22:53:10|||||||||1
1620773600000|2021-05-11 22:53:20|||||||||1
1620773620000|2021-05-11 22:53:40|||||||||1
1620773640000|2021-05-11 22:54:00|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|14
1620773660000|2021-05-11 22:54:20|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|21
1620773710000|2021-05-11 22:55:10|||||||||3
1620773730000|2021-05-11 22:55:30|||||||||1
1620773770000|2021-05-11 22:56:10|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|23
1620773790000|2021-05-11 22:56:30|||||||||1
1620773800000|2021-05-11 22:56:40|||||||||1
1620773810000|2021-05-11 22:56:50|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|4148.26|4147.66|25
1620773850000|2021-05-11 22:57:30|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|33
1620773870000|2021-05-11 22:57:50|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|14
1620773880000|2021-05-11 22:58:00|4147.51|4146.91|4147.01|4146.41|4147.51|4146.91|4147.01|4146.41|120
1620773890000|2021-05-11 22:58:10|4147.26|4146.66|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|11
1620773900000|2021-05-11 22:58:20|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.13|4146.53|27
1620773910000|2021-05-11 22:58:30|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.38|4146.78|10
1620773920000|2021-05-11 22:58:40|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|33
1620773930000|2021-05-11 22:58:50|||||||||1
1620773960000|2021-05-11 22:59:20|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.38|4146.78|26
1620773970000|2021-05-11 22:59:30|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|8
1620773980000|2021-05-11 22:59:40|4148.01|4147.41|4147.76|4147.16|4148.01|4147.41|4147.76|4147.16|16
1620774000000|2021-05-11 23:00:00|4147.88|4147.28|4148.01|4147.41|4148.01|4147.41|4147.88|4147.28|14
1620774030000|2021-05-11 23:00:30|4147.76|4147.16|4147.51|4146.91|4147.76|4147.16|4147.51|4146.91|17
1620774050000|2021-05-11 23:00:50|4147.26|4146.66|4147.01|4146.41|4147.38|4146.78|4147.01|4146.41|59
1620774060000|2021-05-11 23:01:00|4147.13|4146.53|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|46
1620774080000|2021-05-11 23:01:20|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|22
1620774090000|2021-05-11 23:01:30|||||||||6
1620774100000|2021-05-11 23:01:40|4146.63|4146.03|4145.76|4145.16|4146.63|4146.03|4145.76|4145.16|144
1620774110000|2021-05-11 23:01:50|4145.63|4145.03|4145.76|4145.16|4145.76|4145.16|4145.63|4145.03|67
1620774120000|2021-05-11 23:02:00|4145.51|4144.91|4146.01|4145.41|4146.01|4145.41|4145.51|4144.91|41
1620774130000|2021-05-11 23:02:10|4146.26|4145.66|4146.01|4145.41|4146.26|4145.66|4146.01|4145.41|31
1620774140000|2021-05-11 23:02:20|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|30
1620774150000|2021-05-11 23:02:30|||||||||9
1620774160000|2021-05-11 23:02:40|4145.63|4145.03|4145.51|4144.91|4145.63|4145.03|4145.51|4144.91|21
1620774170000|2021-05-11 23:02:50|||||||||16
1620774180000|2021-05-11 23:03:00|4145.63|4145.03|4145.76|4145.16|4145.76|4145.16|4145.63|4145.03|44
1620774190000|2021-05-11 23:03:10|4145.51|4144.91|4145.51|4144.91|4145.51|4144.91|4145.51|4144.91|17
1620774200000|2021-05-11 23:03:20|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|44
1620774210000|2021-05-11 23:03:30|4145.01|4144.41|4144.51|4143.91|4145.01|4144.41|4144.51|4143.91|86
1620774220000|2021-05-11 23:03:40|4144.76|4144.16|4145.01|4144.41|4145.26|4144.66|4144.76|4144.16|116
1620774230000|2021-05-11 23:03:50|4144.88|4144.28|4145.01|4144.41|4145.01|4144.41|4144.88|4144.28|27
1620774240000|2021-05-11 23:04:00|4144.76|4144.16|4144.51|4143.91|4144.76|4144.16|4144.51|4143.91|16
1620774250000|2021-05-11 23:04:10|4144.63|4144.03|4145.51|4144.91|4145.51|4144.91|4144.63|4144.03|79
1620774260000|2021-05-11 23:04:20|4145.63|4145.03|4146.13|4145.53|4146.26|4145.66|4145.63|4145.03|16
1620774270000|2021-05-11 23:04:30|4146.01|4145.41|4146.26|4145.66|4146.26|4145.66|4146.01|4145.41|18
1620774280000|2021-05-11 23:04:40|4146.13|4145.53|4145.76|4145.16|4146.13|4145.53|4145.76|4145.16|11
1620774300000|2021-05-11 23:05:00|4145.88|4145.28|4145.76|4145.16|4146.01|4145.41|4145.76|4145.16|24
1620774310000|2021-05-11 23:05:10|4145.51|4144.91|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|28
1620774320000|2021-05-11 23:05:20|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|16
1620774330000|2021-05-11 23:05:30|||||||||14
1620774340000|2021-05-11 23:05:40|4146.26|4145.66|4146.01|4145.41|4146.26|4145.66|4146.01|4145.41|32
1620774360000|2021-05-11 23:06:00|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.13|4145.53|12
1620774370000|2021-05-11 23:06:10|||||||||4
1620774380000|2021-05-11 23:06:20|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|13
1620774390000|2021-05-11 23:06:30|||||||||12
1620774400000|2021-05-11 23:06:40|||||||||1
1620774410000|2021-05-11 23:06:50|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.13|4145.53|26
1620774420000|2021-05-11 23:07:00|||||||||7
1620774430000|2021-05-11 23:07:10|||||||||2
1620774440000|2021-05-11 23:07:20|4146.13|4145.53|4146.01|4145.41|4146.13|4145.53|4146.01|4145.41|39
1620774450000|2021-05-11 23:07:30|4145.88|4145.28|4145.26|4144.66|4145.88|4145.28|4145.26|4144.66|47
1620774460000|2021-05-11 23:07:40|||||||||2
1620774480000|2021-05-11 23:08:00|||||||||2
1620774490000|2021-05-11 23:08:10|||||||||2
1620774500000|2021-05-11 23:08:20|4145.38|4144.78|4145.01|4144.41|4145.38|4144.78|4145.01|4144.41|78
1620774510000|2021-05-11 23:08:30|4144.88|4144.28|4145.01|4144.41|4145.01|4144.41|4144.88|4144.28|5
1620774530000|2021-05-11 23:08:50|4144.88|4144.28|4144.76|4144.16|4144.88|4144.28|4144.51|4143.91|30
1620774540000|2021-05-11 23:09:00|||||||||3
1620774550000|2021-05-11 23:09:10|4144.51|4143.91|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|80
1620774560000|2021-05-11 23:09:20|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.51|4142.91|282
1620774570000|2021-05-11 23:09:30|4143.88|4143.28|4143.76|4143.16|4143.88|4143.28|4143.76|4143.16|39
1620774580000|2021-05-11 23:09:40|||||||||3
1620774590000|2021-05-11 23:09:50|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|28
1620774600000|2021-05-11 23:10:00|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|41
1620774630000|2021-05-11 23:10:30|||||||||6
1620774640000|2021-05-11 23:10:40|4144.13|4143.53|4144.01|4143.41|4144.13|4143.53|4144.01|4143.41|14
1620774650000|2021-05-11 23:10:50|4144.13|4143.53|4144.26|4143.66|4144.26|4143.66|4144.13|4143.53|7
1620774660000|2021-05-11 23:11:00|4144.51|4143.91|4144.76|4144.16|4144.76|4144.16|4144.51|4143.91|50
1620774670000|2021-05-11 23:11:10|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|29
1620774680000|2021-05-11 23:11:20|||||||||3
1620774700000|2021-05-11 23:11:40|4144.26|4143.66|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|35
1620774710000|2021-05-11 23:11:50|4144.13|4143.53|4144.26|4143.66|4144.26|4143.66|4144.13|4143.53|5
1620774750000|2021-05-11 23:12:30|||||||||3
1620774760000|2021-05-11 23:12:40|4144.51|4143.91|4145.01|4144.41|4145.01|4144.41|4144.51|4143.91|129
1620774770000|2021-05-11 23:12:50|4145.26|4144.66|4145.01|4144.41|4145.26|4144.66|4145.01|4144.41|24
1620774780000|2021-05-11 23:13:00|||||||||22
1620774800000|2021-05-11 23:13:20|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|12
1620774810000|2021-05-11 23:13:30|4145.13|4144.53|4145.01|4144.41|4145.13|4144.53|4145.01|4144.41|17
1620774820000|2021-05-11 23:13:40|4145.13|4144.53|4145.26|4144.66|4145.26|4144.66|4145.13|4144.53|8
1620774830000|2021-05-11 23:13:50|||||||||1
1620774840000|2021-05-11 23:14:00|||||||||2
1620774850000|2021-05-11 23:14:10|4145.01|4144.41|4144.76|4144.16|4145.01|4144.41|4144.76|4144.16|53
1620774860000|2021-05-11 23:14:20|4145.01|4144.41|4145.01|4144.41|4145.01|4144.41|4145.01|4144.41|26
1620774880000|2021-05-11 23:14:40|4145.26|4144.66|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|27
1620774890000|2021-05-11 23:14:50|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|10
1620774900000|2021-05-11 23:15:00|4145.63|4145.03|4145.51|4144.91|4145.63|4145.03|4145.51|4144.91|31
1620774910000|2021-05-11 23:15:10|4145.76|4145.16|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|15
1620774920000|2021-05-11 23:15:20|4145.38|4144.78|4145.26|4144.66|4145.38|4144.78|4145.26|4144.66|9
1620774930000|2021-05-11 23:15:30|||||||||2
1620774940000|2021-05-11 23:15:40|4145.13|4144.53|4145.26|4144.66|4145.51|4144.91|4145.13|4144.53|29
1620774950000|2021-05-11 23:15:50|4145.51|4144.91|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|17
1620774960000|2021-05-11 23:16:00|4145.63|4145.03|4145.51|4144.91|4145.63|4145.03|4145.51|4144.91|13
1620774980000|2021-05-11 23:16:20|4145.38|4144.78|4145.26|4144.66|4145.38|4144.78|4145.01|4144.41|17
1620774990000|2021-05-11 23:16:30|4145.13|4144.53|4145.01|4144.41|4145.13|4144.53|4145.01|4144.41|8
1620775000000|2021-05-11 23:16:40|||||||||1
1620775010000|2021-05-11 23:16:50|4145.26|4144.66|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|55
1620775020000|2021-05-11 23:17:00|||||||||4
1620775040000|2021-05-11 23:17:20|||||||||6
1620775050000|2021-05-11 23:17:30|4145.38|4144.78|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|16
1620775070000|2021-05-11 23:17:50|||||||||1
1620775080000|2021-05-11 23:18:00|||||||||2
1620775130000|2021-05-11 23:18:50|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|13
1620775140000|2021-05-11 23:19:00|4146.26|4145.66|4146.26|4145.66|4146.26|4145.66|4146.26|4145.66|37
1620775150000|2021-05-11 23:19:10|4146.51|4145.91|4146.26|4145.66|4146.51|4145.91|4146.26|4145.66|61
1620775160000|2021-05-11 23:19:20|4146.51|4145.91|4146.51|4145.91|4146.51|4145.91|4146.26|4145.66|27
1620775170000|2021-05-11 23:19:30|4146.38|4145.78|4146.51|4145.91|4146.51|4145.91|4146.26|4145.66|41
1620775180000|2021-05-11 23:19:40|4146.38|4145.78|4145.76|4145.16|4146.38|4145.78|4145.76|4145.16|20
1620775190000|2021-05-11 23:19:50|4146.01|4145.41|4146.01|4145.41|4146.01|4145.41|4145.76|4145.16|14
1620775200000|2021-05-11 23:20:00|4146.26|4145.66|4146.01|4145.41|4146.26|4145.66|4146.01|4145.41|19
1620775210000|2021-05-11 23:20:10|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.13|4145.53|9
1620775220000|2021-05-11 23:20:20|||||||||1
1620775240000|2021-05-11 23:20:40|||||||||6
1620775250000|2021-05-11 23:20:50|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.13|4145.53|13
1620775310000|2021-05-11 23:21:50|||||||||5
1620775350000|2021-05-11 23:22:30|||||||||5
1620775370000|2021-05-11 23:22:50|||||||||4
1620775380000|2021-05-11 23:23:00|4146.38|4145.78|4147.01|4146.41|4147.26|4146.66|4146.38|4145.78|164
1620775390000|2021-05-11 23:23:10|||||||||7
1620775400000|2021-05-11 23:23:20|||||||||1
1620775410000|2021-05-11 23:23:30|4146.88|4146.28|4146.76|4146.16|4146.88|4146.28|4146.76|4146.16|45
1620775420000|2021-05-11 23:23:40|4146.63|4146.03|4146.51|4145.91|4146.63|4146.03|4146.51|4145.91|7
1620775430000|2021-05-11 23:23:50|||||||||6
1620775460000|2021-05-11 23:24:20|4146.63|4146.03|4146.76|4146.16|4146.76|4146.16|4146.63|4146.03|31
1620775470000|2021-05-11 23:24:30|4146.51|4145.91|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|19
1620775480000|2021-05-11 23:24:40|4146.63|4146.03|4146.51|4145.91|4146.63|4146.03|4146.51|4145.91|5
1620775490000|2021-05-11 23:24:50|4146.63|4146.03|4146.63|4146.03|4146.63|4146.03|4146.63|4146.03|1
1620775500000|2021-05-11 23:25:00|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|24
1620775510000|2021-05-11 23:25:10|4146.63|4146.03|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|12
1620775530000|2021-05-11 23:25:30|4146.63|4146.03|4146.51|4145.91|4146.63|4146.03|4146.51|4145.91|15
1620775540000|2021-05-11 23:25:40|||||||||3
1620775550000|2021-05-11 23:25:50|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|27
1620775560000|2021-05-11 23:26:00|4146.63|4146.03|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|14
1620775570000|2021-05-11 23:26:10|||||||||1
1620775580000|2021-05-11 23:26:20|4146.63|4146.03|4146.51|4145.91|4146.63|4146.03|4146.51|4145.91|9
1620775600000|2021-05-11 23:26:40|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|51
1620775650000|2021-05-11 23:27:30|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|11
1620775680000|2021-05-11 23:28:00|4147.26|4146.66|4147.51|4146.91|4147.76|4147.16|4147.26|4146.66|66
1620775700000|2021-05-11 23:28:20|4147.76|4147.16|4147.63|4147.03|4147.76|4147.16|4147.51|4146.91|138
1620775710000|2021-05-11 23:28:30|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|34
1620775740000|2021-05-11 23:29:00|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|52
1620775750000|2021-05-11 23:29:10|||||||||5
1620775770000|2021-05-11 23:29:30|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|126
1620775780000|2021-05-11 23:29:40|||||||||2
1620775790000|2021-05-11 23:29:50|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|22
1620775810000|2021-05-11 23:30:10|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.38|4146.78|12
1620775820000|2021-05-11 23:30:20|4147.26|4146.66|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|22
1620775830000|2021-05-11 23:30:30|||||||||34
1620775890000|2021-05-11 23:31:30|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|37
1620775900000|2021-05-11 23:31:40|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|5
1620775920000|2021-05-11 23:32:00|4146.76|4146.16|4147.01|4146.41|4147.01|4146.41|4146.76|4146.16|15
1620775930000|2021-05-11 23:32:10|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|6
1620775940000|2021-05-11 23:32:20|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|2
1620775960000|2021-05-11 23:32:40|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|6
1620775980000|2021-05-11 23:33:00|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|18
1620776010000|2021-05-11 23:33:30|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4147.26|4146.66|31
1620776020000|2021-05-11 23:33:40|||||||||6
1620776040000|2021-05-11 23:34:00|||||||||31
1620776120000|2021-05-11 23:35:20|4147.38|4146.78|4147.26|4146.66|4147.38|4146.78|4147.26|4146.66|19
1620776150000|2021-05-11 23:35:50|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|4147.01|4146.41|7
1620776160000|2021-05-11 23:36:00|||||||||1
1620776170000|2021-05-11 23:36:10|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|19
1620776180000|2021-05-11 23:36:20|4146.88|4146.28|4146.51|4145.91|4146.88|4146.28|4146.51|4145.91|28
1620776190000|2021-05-11 23:36:30|4146.63|4146.03|4147.26|4146.66|4147.26|4146.66|4146.63|4146.03|40
1620776200000|2021-05-11 23:36:40|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|4147.51|4146.91|1
1620776210000|2021-05-11 23:36:50|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|4147.76|4147.16|38
1620776220000|2021-05-11 23:37:00|4147.88|4147.28|4148.51|4147.91|4148.51|4147.91|4147.88|4147.28|61
1620776230000|2021-05-11 23:37:10|4149.01|4148.41|4149.51|4148.91|4149.51|4148.91|4149.01|4148.41|153
1620776240000|2021-05-11 23:37:20|4149.38|4148.78|4149.26|4148.66|4149.38|4148.78|4149.26|4148.66|56
1620776250000|2021-05-11 23:37:30|4149.51|4148.91|4149.01|4148.41|4149.51|4148.91|4149.01|4148.41|32
1620776260000|2021-05-11 23:37:40|4149.13|4148.53|4149.51|4148.91|4149.51|4148.91|4149.13|4148.53|18
1620776270000|2021-05-11 23:37:50|4149.38|4148.78|4149.01|4148.41|4149.38|4148.78|4149.01|4148.41|24
1620776300000|2021-05-11 23:38:20|||||||||7
1620776310000|2021-05-11 23:38:30|||||||||2
1620776320000|2021-05-11 23:38:40|4149.51|4148.91|4149.51|4148.91|4149.51|4148.91|4149.51|4148.91|38
1620776350000|2021-05-11 23:39:10|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|43
1620776360000|2021-05-11 23:39:20|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|22
1620776370000|2021-05-11 23:39:30|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|21
1620776380000|2021-05-11 23:39:40|4148.88|4148.28|4148.88|4148.28|4148.88|4148.28|4148.88|4148.28|1
1620776390000|2021-05-11 23:39:50|4148.76|4148.16|4148.51|4147.91|4148.76|4148.16|4148.51|4147.91|16
1620776400000|2021-05-11 23:40:00|||||||||20
1620776410000|2021-05-11 23:40:10|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|9
1620776420000|2021-05-11 23:40:20|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|17
1620776440000|2021-05-11 23:40:40|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.26|4147.66|12
1620776450000|2021-05-11 23:40:50|||||||||1
1620776460000|2021-05-11 23:41:00|4148.38|4147.78|4148.51|4147.91|4148.51|4147.91|4148.38|4147.78|12
1620776470000|2021-05-11 23:41:10|||||||||4
1620776480000|2021-05-11 23:41:20|||||||||4
1620776500000|2021-05-11 23:41:40|4148.63|4148.03|4148.76|4148.16|4148.76|4148.16|4148.63|4148.03|10
1620776520000|2021-05-11 23:42:00|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.51|4147.91|19
1620776530000|2021-05-11 23:42:10|||||||||7
1620776550000|2021-05-11 23:42:30|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4148.76|4148.16|4
1620776570000|2021-05-11 23:42:50|4149.26|4148.66|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|56
1620776580000|2021-05-11 23:43:00|4149.26|4148.66|4149.01|4148.41|4149.26|4148.66|4149.01|4148.41|24
1620776590000|2021-05-11 23:43:10|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|28
1620776600000|2021-05-11 23:43:20|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|18
1620776610000|2021-05-11 23:43:30|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|9
1620776620000|2021-05-11 23:43:40|4149.38|4148.78|4149.51|4148.91|4149.51|4148.91|4149.38|4148.78|39
1620776630000|2021-05-11 23:43:50|||||||||8
1620776640000|2021-05-11 23:44:00|||||||||3
1620776680000|2021-05-11 23:44:40|4149.26|4148.66|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|36
1620776700000|2021-05-11 23:45:00|4149.76|4149.16|4150.01|4149.41|4150.26|4149.66|4149.76|4149.16|86
1620776710000|2021-05-11 23:45:10|4150.13|4149.53|4150.01|4149.41|4150.26|4149.66|4150.01|4149.41|27
1620776720000|2021-05-11 23:45:20|4149.88|4149.28|4149.76|4149.16|4149.88|4149.28|4149.76|4149.16|13
1620776730000|2021-05-11 23:45:30|4150.01|4149.41|4150.01|4149.41|4150.01|4149.41|4150.01|4149.41|16
1620776740000|2021-05-11 23:45:40|4150.26|4149.66|4150.26|4149.66|4150.26|4149.66|4150.26|4149.66|16
1620776750000|2021-05-11 23:45:50|4150.13|4149.53|4150.26|4149.66|4150.26|4149.66|4150.01|4149.41|60
1620776760000|2021-05-11 23:46:00|4150.01|4149.41|4149.76|4149.16|4150.13|4149.53|4149.76|4149.16|64
1620776770000|2021-05-11 23:46:10|4150.01|4149.41|4150.01|4149.41|4150.01|4149.41|4150.01|4149.41|16
1620776780000|2021-05-11 23:46:20|4149.88|4149.28|4149.76|4149.16|4149.88|4149.28|4149.76|4149.16|28
1620776790000|2021-05-11 23:46:30|||||||||1
1620776800000|2021-05-11 23:46:40|4149.51|4148.91|4149.76|4149.16|4149.76|4149.16|4149.51|4148.91|49
1620776810000|2021-05-11 23:46:50|4149.63|4149.03|4148.76|4148.16|4149.63|4149.03|4148.76|4148.16|67
1620776820000|2021-05-11 23:47:00|4148.51|4147.91|4148.51|4147.91|4148.51|4147.91|4148.26|4147.66|33
1620776830000|2021-05-11 23:47:10|||||||||8
1620776840000|2021-05-11 23:47:20|4148.26|4147.66|4148.01|4147.41|4148.26|4147.66|4148.01|4147.41|21
1620776850000|2021-05-11 23:47:30|4148.13|4147.53|4149.01|4148.41|4149.01|4148.41|4148.13|4147.53|63
1620776860000|2021-05-11 23:47:40|4149.13|4148.53|4149.26|4148.66|4149.51|4148.91|4149.13|4148.53|49
1620776870000|2021-05-11 23:47:50|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|3
1620776880000|2021-05-11 23:48:00|4149.13|4148.53|4149.51|4148.91|4149.51|4148.91|4149.13|4148.53|55
1620776890000|2021-05-11 23:48:10|||||||||2
1620776900000|2021-05-11 23:48:20|4149.38|4148.78|4149.01|4148.41|4149.51|4148.91|4149.01|4148.41|58
1620776910000|2021-05-11 23:48:30|4149.13|4148.53|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|13
1620776920000|2021-05-11 23:48:40|4149.51|4148.91|4149.51|4148.91|4149.51|4148.91|4149.38|4148.78|13
1620776930000|2021-05-11 23:48:50|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|9
1620776940000|2021-05-11 23:49:00|||||||||1
1620776950000|2021-05-11 23:49:10|4149.51|4148.91|4150.01|4149.41|4150.01|4149.41|4149.51|4148.91|57
1620776960000|2021-05-11 23:49:20|4150.13|4149.53|4150.01|4149.41|4150.26|4149.66|4150.01|4149.41|21
1620776980000|2021-05-11 23:49:40|4150.13|4149.53|4150.01|4149.41|4150.13|4149.53|4150.01|4149.41|31
1620777000000|2021-05-11 23:50:00|4149.76|4149.16|4149.51|4148.91|4150.01|4149.41|4149.51|4148.91|99
1620777010000|2021-05-11 23:50:10|4149.63|4149.03|4149.76|4149.16|4149.76|4149.16|4149.63|4149.03|30
1620777020000|2021-05-11 23:50:20|4150.01|4149.41|4150.01|4149.41|4150.26|4149.66|4150.01|4149.41|37
1620777030000|2021-05-11 23:50:30|4150.13|4149.53|4149.51|4148.91|4150.26|4149.66|4149.51|4148.91|56
1620777040000|2021-05-11 23:50:40|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|54
1620777050000|2021-05-11 23:50:50|4149.38|4148.78|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|3
1620777060000|2021-05-11 23:51:00|4149.38|4148.78|4149.26|4148.66|4149.51|4148.91|4149.26|4148.66|29
1620777080000|2021-05-11 23:51:20|4149.51|4148.91|4149.51|4148.91|4149.76|4149.16|4149.26|4148.66|59
1620777090000|2021-05-11 23:51:30|4149.63|4149.03|4149.76|4149.16|4150.01|4149.41|4149.63|4149.03|30
1620777100000|2021-05-11 23:51:40|4149.63|4149.03|4149.76|4149.16|4149.76|4149.16|4149.51|4148.91|13
1620777110000|2021-05-11 23:51:50|4149.63|4149.03|4149.51|4148.91|4149.63|4149.03|4149.51|4148.91|9
1620777120000|2021-05-11 23:52:00|4149.63|4149.03|4150.01|4149.41|4150.01|4149.41|4149.51|4148.91|51
1620777130000|2021-05-11 23:52:10|4150.13|4149.53|4150.01|4149.41|4150.13|4149.53|4150.01|4149.41|22
1620777140000|2021-05-11 23:52:20|4150.13|4149.53|4150.26|4149.66|4150.26|4149.66|4150.13|4149.53|33
1620777150000|2021-05-11 23:52:30|4150.38|4149.78|4150.76|4150.16|4150.76|4150.16|4150.26|4149.66|23
1620777160000|2021-05-11 23:52:40|4150.88|4150.28|4150.26|4149.66|4150.88|4150.28|4150.26|4149.66|73
1620777170000|2021-05-11 23:52:50|4150.51|4149.91|4150.51|4149.91|4150.51|4149.91|4150.51|4149.91|14
1620777180000|2021-05-11 23:53:00|4150.63|4150.03|4150.51|4149.91|4150.63|4150.03|4150.51|4149.91|19
1620777190000|2021-05-11 23:53:10|4150.26|4149.66|4150.51|4149.91|4150.51|4149.91|4150.26|4149.66|34
1620777200000|2021-05-11 23:53:20|||||||||15
1620777210000|2021-05-11 23:53:30|4150.63|4150.03|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|12
1620777220000|2021-05-11 23:53:40|||||||||14
1620777230000|2021-05-11 23:53:50|||||||||25
1620777240000|2021-05-11 23:54:00|4150.88|4150.28|4150.76|4150.16|4151.01|4150.41|4150.76|4150.16|19
1620777250000|2021-05-11 23:54:10|4150.88|4150.28|4150.76|4150.16|4151.01|4150.41|4150.76|4150.16|21
1620777260000|2021-05-11 23:54:20|4150.88|4150.28|4150.76|4150.16|4150.88|4150.28|4150.76|4150.16|4
1620777270000|2021-05-11 23:54:30|4150.88|4150.28|4150.88|4150.28|4151.01|4150.41|4150.88|4150.28|7
1620777280000|2021-05-11 23:54:40|4150.76|4150.16|4151.26|4150.66|4151.26|4150.66|4150.76|4150.16|27
1620777290000|2021-05-11 23:54:50|4151.51|4150.91|4151.51|4150.91|4151.76|4151.16|4151.51|4150.91|110
1620777300000|2021-05-11 23:55:00|4151.76|4151.16|4151.51|4150.91|4151.76|4151.16|4151.51|4150.91|49
1620777310000|2021-05-11 23:55:10|4151.63|4151.03|4151.76|4151.16|4151.76|4151.16|4151.63|4151.03|46
1620777320000|2021-05-11 23:55:20|4151.51|4150.91|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|171
1620777330000|2021-05-11 23:55:30|4151.38|4150.78|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|146
1620777340000|2021-05-11 23:55:40|4151.51|4150.91|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|36
1620777350000|2021-05-11 23:55:50|||||||||14
1620777360000|2021-05-11 23:56:00|4151.51|4150.91|4152.01|4151.41|4152.01|4151.41|4151.51|4150.91|57
1620777370000|2021-05-11 23:56:10|4151.76|4151.16|4151.76|4151.16|4151.76|4151.16|4151.76|4151.16|44
1620777380000|2021-05-11 23:56:20|4151.88|4151.28|4151.76|4151.16|4152.01|4151.41|4151.76|4151.16|27
1620777390000|2021-05-11 23:56:30|4151.88|4151.28|4151.88|4151.28|4152.01|4151.41|4151.76|4151.16|28
1620777400000|2021-05-11 23:56:40|4152.01|4151.41|4152.26|4151.66|4152.26|4151.66|4152.01|4151.41|15
1620777410000|2021-05-11 23:56:50|4152.01|4151.41|4152.01|4151.41|4152.01|4151.41|4152.01|4151.41|33
1620777420000|2021-05-11 23:57:00|4152.26|4151.66|4152.26|4151.66|4152.26|4151.66|4152.26|4151.66|31
1620777430000|2021-05-11 23:57:10|4152.13|4151.53|4152.01|4151.41|4152.13|4151.53|4152.01|4151.41|16
1620777440000|2021-05-11 23:57:20|4152.13|4151.53|4152.26|4151.66|4152.26|4151.66|4152.13|4151.53|20
1620777450000|2021-05-11 23:57:30|||||||||2
1620777460000|2021-05-11 23:57:40|4152.01|4151.41|4152.01|4151.41|4152.26|4151.66|4152.01|4151.41|28
1620777470000|2021-05-11 23:57:50|4152.26|4151.66|4152.26|4151.66|4152.26|4151.66|4152.01|4151.41|20
1620777480000|2021-05-11 23:58:00|4152.51|4151.91|4152.51|4151.91|4152.51|4151.91|4152.51|4151.91|89
1620777490000|2021-05-11 23:58:10|4152.26|4151.66|4152.01|4151.41|4152.26|4151.66|4152.01|4151.41|32
1620777500000|2021-05-11 23:58:20|4151.88|4151.28|4151.76|4151.16|4152.01|4151.41|4151.76|4151.16|26
1620777510000|2021-05-11 23:58:30|4152.01|4151.41|4152.01|4151.41|4152.01|4151.41|4151.76|4151.16|33
1620777520000|2021-05-11 23:58:40|4152.26|4151.66|4152.51|4151.91|4152.51|4151.91|4152.26|4151.66|78
1620777530000|2021-05-11 23:58:50|4152.26|4151.66|4152.26|4151.66|4152.26|4151.66|4152.26|4151.66|41
1620777540000|2021-05-11 23:59:00|4152.01|4151.41|4152.51|4151.91|4152.51|4151.91|4152.01|4151.41|73
1620777550000|2021-05-11 23:59:10|||||||||26
1620777560000|2021-05-11 23:59:20|4152.63|4152.03|4152.51|4151.91|4152.76|4152.16|4152.51|4151.91|52
1620777570000|2021-05-11 23:59:30|4152.63|4152.03|4152.51|4151.91|4152.76|4152.16|4152.51|4151.91|24
1620777580000|2021-05-11 23:59:40|4152.63|4152.03|4152.76|4152.16|4152.76|4152.16|4152.51|4151.91|26
1620777590000|2021-05-11 23:59:50|||||||||10
1620777600000|2021-05-12 00:00:00|4153.01|4152.41|4152.51|4151.91|4153.26|4152.66|4152.51|4151.91|295
1620777610000|2021-05-12 00:00:10|4152.76|4152.16|4153.26|4152.66|4153.26|4152.66|4152.51|4151.91|76
1620777620000|2021-05-12 00:00:20|4153.51|4152.91|4153.01|4152.41|4153.51|4152.91|4152.76|4152.16|146
1620777630000|2021-05-12 00:00:30|4152.76|4152.16|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|51
1620777640000|2021-05-12 00:00:40|4152.88|4152.28|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|51
1620777650000|2021-05-12 00:00:50|4152.88|4152.28|4152.76|4152.16|4153.01|4152.41|4152.63|4152.03|31
1620777660000|2021-05-12 00:01:00|4153.01|4152.41|4153.01|4152.41|4153.01|4152.41|4152.88|4152.28|11
1620777670000|2021-05-12 00:01:10|4152.76|4152.16|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|91
1620777680000|2021-05-12 00:01:20|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|25
1620777690000|2021-05-12 00:01:30|4152.76|4152.16|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|54
1620777700000|2021-05-12 00:01:40|4152.88|4152.28|4152.51|4151.91|4153.01|4152.41|4152.51|4151.91|20
1620777710000|2021-05-12 00:01:50|4152.26|4151.66|4152.51|4151.91|4152.51|4151.91|4152.26|4151.66|60
1620777720000|2021-05-12 00:02:00|4152.63|4152.03|4152.51|4151.91|4153.01|4152.41|4152.51|4151.91|74
1620777730000|2021-05-12 00:02:10|4152.63|4152.03|4152.51|4151.91|4152.76|4152.16|4152.51|4151.91|17
1620777740000|2021-05-12 00:02:20|4152.63|4152.03|4152.51|4151.91|4152.76|4152.16|4152.51|4151.91|31
1620777750000|2021-05-12 00:02:30|||||||||5
1620777760000|2021-05-12 00:02:40|4152.38|4151.78|4152.51|4151.91|4152.51|4151.91|4152.26|4151.66|53
1620777770000|2021-05-12 00:02:50|4152.76|4152.16|4152.76|4152.16|4152.76|4152.16|4152.63|4152.03|30
1620777780000|2021-05-12 00:03:00|4153.01|4152.41|4152.76|4152.16|4153.01|4152.41|4152.76|4152.16|60
1620777790000|2021-05-12 00:03:10|4152.88|4152.28|4153.01|4152.41|4153.01|4152.41|4152.76|4152.16|32
1620777800000|2021-05-12 00:03:20|4153.26|4152.66|4153.13|4152.53|4153.38|4152.78|4153.13|4152.53|142
1620777810000|2021-05-12 00:03:30|4153.26|4152.66|4153.51|4152.91|4153.76|4153.16|4153.13|4152.53|106
1620777820000|2021-05-12 00:03:40|4153.76|4153.16|4153.51|4152.91|4153.76|4153.16|4153.26|4152.66|71
1620777830000|2021-05-12 00:03:50|4153.76|4153.16|4154.01|4153.41|4154.01|4153.41|4153.51|4152.91|87
1620777840000|2021-05-12 00:04:00|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|97
1620777850000|2021-05-12 00:04:10|4154.01|4153.41|4153.76|4153.16|4154.01|4153.41|4153.51|4152.91|64
1620777860000|2021-05-12 00:04:20|4153.63|4153.03|4153.51|4152.91|4153.76|4153.16|4153.51|4152.91|25
1620777870000|2021-05-12 00:04:30|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.63|4153.03|14
1620777880000|2021-05-12 00:04:40|4153.88|4153.28|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|35
1620777890000|2021-05-12 00:04:50|4153.63|4153.03|4153.51|4152.91|4153.76|4153.16|4153.51|4152.91|20
1620777900000|2021-05-12 00:05:00|4153.76|4153.16|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|43
1620777910000|2021-05-12 00:05:10|4153.88|4153.28|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|6
1620777920000|2021-05-12 00:05:20|4153.51|4152.91|4153.63|4153.03|4153.76|4153.16|4153.51|4152.91|46
1620777930000|2021-05-12 00:05:30|4153.76|4153.16|4153.76|4153.16|4153.76|4153.16|4153.51|4152.91|14
1620777940000|2021-05-12 00:05:40|4154.01|4153.41|4153.88|4153.28|4154.01|4153.41|4153.76|4153.16|68
1620777950000|2021-05-12 00:05:50|4154.01|4153.41|4154.01|4153.41|4154.01|4153.41|4154.01|4153.41|0
1620777960000|2021-05-12 00:06:00|4154.26|4153.66|4154.26|4153.66|4154.38|4153.78|4154.26|4153.66|97
1620777970000|2021-05-12 00:06:10|4154.38|4153.78|4155.01|4154.41|4155.01|4154.41|4154.26|4153.66|63
1620777980000|2021-05-12 00:06:20|4155.26|4154.66|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|167
1620777990000|2021-05-12 00:06:30|4155.01|4154.41|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|57
1620778000000|2021-05-12 00:06:40|4155.13|4154.53|4155.26|4154.66|4155.26|4154.66|4155.13|4154.53|13
1620778010000|2021-05-12 00:06:50|4155.51|4154.91|4155.13|4154.53|4155.51|4154.91|4155.01|4154.41|76
1620778020000|2021-05-12 00:07:00|4155.01|4154.41|4155.51|4154.91|4155.76|4155.16|4155.01|4154.41|105
1620778030000|2021-05-12 00:07:10|4155.26|4154.66|4155.51|4154.91|4155.76|4155.16|4155.26|4154.66|72
1620778040000|2021-05-12 00:07:20|4155.76|4155.16|4155.76|4155.16|4155.76|4155.16|4155.63|4155.03|52
1620778050000|2021-05-12 00:07:30|4155.51|4154.91|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|36
1620778060000|2021-05-12 00:07:40|4155.63|4155.03|4155.51|4154.91|4155.63|4155.03|4155.51|4154.91|15
1620778070000|2021-05-12 00:07:50|4155.76|4155.16|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|48
1620778080000|2021-05-12 00:08:00|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|109
1620778090000|2021-05-12 00:08:10|4156.38|4155.78|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|198
1620778100000|2021-05-12 00:08:20|4156.51|4155.91|4156.26|4155.66|4156.76|4156.16|4156.26|4155.66|170
1620778110000|2021-05-12 00:08:30|4156.01|4155.41|4155.76|4155.16|4156.01|4155.41|4155.76|4155.16|56
1620778120000|2021-05-12 00:08:40|4155.63|4155.03|4155.26|4154.66|4155.76|4155.16|4155.26|4154.66|45
1620778130000|2021-05-12 00:08:50|4155.13|4154.53|4155.01|4154.41|4155.13|4154.53|4155.01|4154.41|101
1620778140000|2021-05-12 00:09:00|4155.26|4154.66|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|36
1620778150000|2021-05-12 00:09:10|4155.26|4154.66|4154.76|4154.16|4155.26|4154.66|4154.76|4154.16|125
1620778160000|2021-05-12 00:09:20|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|53
1620778170000|2021-05-12 00:09:30|4154.76|4154.16|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|51
1620778180000|2021-05-12 00:09:40|4154.63|4154.03|4154.76|4154.16|4154.76|4154.16|4154.51|4153.91|25
1620778190000|2021-05-12 00:09:50|||||||||4
1620778200000|2021-05-12 00:10:00|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|96
1620778210000|2021-05-12 00:10:10|4154.88|4154.28|4154.76|4154.16|4154.88|4154.28|4154.76|4154.16|24
1620778230000|2021-05-12 00:10:30|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|64
1620778240000|2021-05-12 00:10:40|4154.88|4154.28|4154.76|4154.16|4154.88|4154.28|4154.76|4154.16|14
1620778250000|2021-05-12 00:10:50|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|95
1620778260000|2021-05-12 00:11:00|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|14
1620778270000|2021-05-12 00:11:10|4155.26|4154.66|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|62
1620778280000|2021-05-12 00:11:20|4155.13|4154.53|4155.51|4154.91|4155.51|4154.91|4155.13|4154.53|24
1620778290000|2021-05-12 00:11:30|4155.76|4155.16|4155.76|4155.16|4156.01|4155.41|4155.51|4154.91|103
1620778300000|2021-05-12 00:11:40|4156.01|4155.41|4155.88|4155.28|4156.01|4155.41|4155.88|4155.28|53
1620778310000|2021-05-12 00:11:50|4156.01|4155.41|4156.26|4155.66|4156.26|4155.66|4155.88|4155.28|100
1620778320000|2021-05-12 00:12:00|4156.01|4155.41|4156.01|4155.41|4156.26|4155.66|4156.01|4155.41|54
1620778330000|2021-05-12 00:12:10|4155.88|4155.28|4155.76|4155.16|4155.88|4155.28|4155.76|4155.16|29
1620778340000|2021-05-12 00:12:20|4155.63|4155.03|4155.76|4155.16|4155.76|4155.16|4155.63|4155.03|29
1620778350000|2021-05-12 00:12:30|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|14
1620778360000|2021-05-12 00:12:40|||||||||32
1620778370000|2021-05-12 00:12:50|4155.76|4155.16|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|27
1620778380000|2021-05-12 00:13:00|4155.88|4155.28|4155.51|4154.91|4155.88|4155.28|4155.51|4154.91|28
1620778390000|2021-05-12 00:13:10|4155.26|4154.66|4155.26|4154.66|4155.26|4154.66|4155.26|4154.66|57
1620778400000|2021-05-12 00:13:20|4155.38|4154.78|4155.51|4154.91|4155.51|4154.91|4155.38|4154.78|24
1620778410000|2021-05-12 00:13:30|4155.63|4155.03|4155.51|4154.91|4155.63|4155.03|4155.51|4154.91|21
1620778420000|2021-05-12 00:13:40|4155.38|4154.78|4155.51|4154.91|4155.51|4154.91|4155.26|4154.66|29
1620778440000|2021-05-12 00:14:00|||||||||8
1620778450000|2021-05-12 00:14:10|4155.76|4155.16|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|31
1620778460000|2021-05-12 00:14:20|||||||||2
1620778470000|2021-05-12 00:14:30|4156.01|4155.41|4156.01|4155.41|4156.01|4155.41|4156.01|4155.41|49
1620778480000|2021-05-12 00:14:40|||||||||3
1620778490000|2021-05-12 00:14:50|4155.76|4155.16|4155.76|4155.16|4155.76|4155.16|4155.76|4155.16|46
1620778500000|2021-05-12 00:15:00|4155.88|4155.28|4155.76|4155.16|4156.01|4155.41|4155.76|4155.16|36
1620778510000|2021-05-12 00:15:10|||||||||41
1620778520000|2021-05-12 00:15:20|||||||||81
1620778530000|2021-05-12 00:15:30|4156.26|4155.66|4156.51|4155.91|4156.51|4155.91|4156.26|4155.66|226
1620778540000|2021-05-12 00:15:40|4156.38|4155.78|4156.01|4155.41|4156.38|4155.78|4156.01|4155.41|35
1620778550000|2021-05-12 00:15:50|||||||||32
1620778560000|2021-05-12 00:16:00|||||||||59
1620778570000|2021-05-12 00:16:10|4155.76|4155.16|4156.01|4155.41|4156.01|4155.41|4155.76|4155.16|27
1620778580000|2021-05-12 00:16:20|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|33
1620778590000|2021-05-12 00:16:30|4156.51|4155.91|4156.26|4155.66|4156.51|4155.91|4156.26|4155.66|45
1620778600000|2021-05-12 00:16:40|||||||||4
1620778610000|2021-05-12 00:16:50|4156.13|4155.53|4155.76|4155.16|4156.13|4155.53|4155.76|4155.16|54
1620778620000|2021-05-12 00:17:00|4155.63|4155.03|4155.26|4154.66|4155.63|4155.03|4155.26|4154.66|108
1620778630000|2021-05-12 00:17:10|4155.13|4154.53|4154.76|4154.16|4155.13|4154.53|4154.76|4154.16|63
1620778640000|2021-05-12 00:17:20|4155.01|4154.41|4155.26|4154.66|4155.26|4154.66|4155.01|4154.41|79
1620778650000|2021-05-12 00:17:30|4155.13|4154.53|4154.76|4154.16|4155.13|4154.53|4154.76|4154.16|66
1620778660000|2021-05-12 00:17:40|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|37
1620778670000|2021-05-12 00:17:50|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|90
1620778680000|2021-05-12 00:18:00|4155.01|4154.41|4155.26|4154.66|4155.26|4154.66|4155.01|4154.41|23
1620778690000|2021-05-12 00:18:10|||||||||38
1620778700000|2021-05-12 00:18:20|4155.01|4154.41|4155.01|4154.41|4155.01|4154.41|4155.01|4154.41|63
1620778710000|2021-05-12 00:18:30|4155.26|4154.66|4155.01|4154.41|4155.26|4154.66|4155.01|4154.41|49
1620778720000|2021-05-12 00:18:40|4155.13|4154.53|4155.26|4154.66|4155.26|4154.66|4155.13|4154.53|13
1620778730000|2021-05-12 00:18:50|||||||||25
1620778740000|2021-05-12 00:19:00|4155.38|4154.78|4155.76|4155.16|4156.01|4155.41|4155.38|4154.78|115
1620778750000|2021-05-12 00:19:10|4155.88|4155.28|4155.76|4155.16|4156.01|4155.41|4155.76|4155.16|2
1620778760000|2021-05-12 00:19:20|||||||||12
1620778770000|2021-05-12 00:19:30|4155.88|4155.28|4156.26|4155.66|4156.26|4155.66|4155.76|4155.16|34
1620778780000|2021-05-12 00:19:40|4156.38|4155.78|4156.51|4155.91|4156.51|4155.91|4156.38|4155.78|25
1620778790000|2021-05-12 00:19:50|4156.26|4155.66|4156.26|4155.66|4156.26|4155.66|4156.01|4155.41|78
1620778800000|2021-05-12 00:20:00|4156.13|4155.53|4155.76|4155.16|4156.26|4155.66|4155.76|4155.16|54
1620778810000|2021-05-12 00:20:10|4155.51|4154.91|4155.51|4154.91|4155.63|4155.03|4155.51|4154.91|43
1620778820000|2021-05-12 00:20:20|4155.38|4154.78|4155.51|4154.91|4155.51|4154.91|4155.38|4154.78|9
1620778830000|2021-05-12 00:20:30|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|17
1620778840000|2021-05-12 00:20:40|4155.26|4154.66|4155.51|4154.91|4155.76|4155.16|4155.26|4154.66|42
1620778850000|2021-05-12 00:20:50|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|4
1620778860000|2021-05-12 00:21:00|4155.38|4154.78|4155.26|4154.66|4155.38|4154.78|4155.26|4154.66|31
1620778870000|2021-05-12 00:21:10|||||||||33
1620778880000|2021-05-12 00:21:20|4155.01|4154.41|4155.01|4154.41|4155.01|4154.41|4155.01|4154.41|29
1620778890000|2021-05-12 00:21:30|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|44
1620778900000|2021-05-12 00:21:40|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|13
1620778910000|2021-05-12 00:21:50|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|15
1620778920000|2021-05-12 00:22:00|4155.01|4154.41|4155.26|4154.66|4155.26|4154.66|4154.76|4154.16|72
1620778930000|2021-05-12 00:22:10|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|57
1620778940000|2021-05-12 00:22:20|4155.63|4155.03|4155.63|4155.03|4155.76|4155.16|4155.51|4154.91|49
1620778950000|2021-05-12 00:22:30|4155.51|4154.91|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|17
1620778960000|2021-05-12 00:22:40|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|20
1620778970000|2021-05-12 00:22:50|4155.63|4155.03|4155.51|4154.91|4155.76|4155.16|4155.26|4154.66|11
1620778980000|2021-05-12 00:23:00|4155.26|4154.66|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|25
1620778990000|2021-05-12 00:23:10|4155.38|4154.78|4155.26|4154.66|4155.51|4154.91|4155.26|4154.66|18
1620779010000|2021-05-12 00:23:30|4155.38|4154.78|4155.51|4154.91|4155.51|4154.91|4155.38|4154.78|15
1620779020000|2021-05-12 00:23:40|4155.63|4155.03|4155.26|4154.66|4155.63|4155.03|4155.26|4154.66|23
1620779030000|2021-05-12 00:23:50|4155.51|4154.91|4155.51|4154.91|4155.76|4155.16|4155.51|4154.91|22
1620779040000|2021-05-12 00:24:00|4155.63|4155.03|4155.76|4155.16|4155.76|4155.16|4155.51|4154.91|22
1620779050000|2021-05-12 00:24:10|||||||||1
1620779060000|2021-05-12 00:24:20|||||||||5
1620779070000|2021-05-12 00:24:30|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|4155.51|4154.91|8
1620779080000|2021-05-12 00:24:40|4155.26|4154.66|4155.26|4154.66|4155.26|4154.66|4155.26|4154.66|15
1620779090000|2021-05-12 00:24:50|4155.01|4154.41|4154.76|4154.16|4155.13|4154.53|4154.76|4154.16|55
1620779100000|2021-05-12 00:25:00|4155.01|4154.41|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|40
1620779110000|2021-05-12 00:25:10|4154.88|4154.28|4155.01|4154.41|4155.01|4154.41|4154.76|4154.16|33
1620779120000|2021-05-12 00:25:20|4154.88|4154.28|4154.76|4154.16|4155.01|4154.41|4154.76|4154.16|37
1620779130000|2021-05-12 00:25:30|||||||||36
1620779140000|2021-05-12 00:25:40|||||||||3
1620779150000|2021-05-12 00:25:50|4154.63|4154.03|4154.76|4154.16|4154.76|4154.16|4154.63|4154.03|36
1620779160000|2021-05-12 00:26:00|4154.63|4154.03|4154.13|4153.53|4154.63|4154.03|4154.01|4153.41|42
1620779170000|2021-05-12 00:26:10|4154.26|4153.66|4154.26|4153.66|4154.26|4153.66|4154.26|4153.66|7
1620779180000|2021-05-12 00:26:20|4154.51|4153.91|4154.51|4153.91|4154.51|4153.91|4154.51|4153.91|47
1620779190000|2021-05-12 00:26:30|4154.38|4153.78|4154.51|4153.91|4154.51|4153.91|4154.38|4153.78|19
1620779200000|2021-05-12 00:26:40|4154.38|4153.78|4154.01|4153.41|4154.38|4153.78|4154.01|4153.41|59
1620779210000|2021-05-12 00:26:50|4153.76|4153.16|4154.01|4153.41|4154.01|4153.41|4153.76|4153.16|34
1620779220000|2021-05-12 00:27:00|4153.76|4153.16|4154.01|4153.41|4154.01|4153.41|4153.76|4153.16|38
1620779230000|2021-05-12 00:27:10|4153.88|4153.28|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|27
1620779240000|2021-05-12 00:27:20|4153.88|4153.28|4154.01|4153.41|4154.01|4153.41|4153.88|4153.28|11
1620779250000|2021-05-12 00:27:30|4153.88|4153.28|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|25
1620779260000|2021-05-12 00:27:40|4153.88|4153.28|4154.01|4153.41|4154.01|4153.41|4153.76|4153.16|23
1620779270000|2021-05-12 00:27:50|4153.88|4153.28|4154.01|4153.41|4154.01|4153.41|4153.76|4153.16|17
1620779280000|2021-05-12 00:28:00|4154.13|4153.53|4153.76|4153.16|4154.26|4153.66|4153.76|4153.16|25
1620779290000|2021-05-12 00:28:10|||||||||4
1620779300000|2021-05-12 00:28:20|||||||||2
1620779310000|2021-05-12 00:28:30|||||||||5
1620779330000|2021-05-12 00:28:50|4154.01|4153.41|4154.26|4153.66|4154.26|4153.66|4154.01|4153.41|38
1620779340000|2021-05-12 00:29:00|||||||||22
1620779350000|2021-05-12 00:29:10|4154.13|4153.53|4154.13|4153.53|4154.13|4153.53|4154.01|4153.41|20
1620779360000|2021-05-12 00:29:20|4154.26|4153.66|4154.01|4153.41|4154.26|4153.66|4154.01|4153.41|11
1620779370000|2021-05-12 00:29:30|4153.76|4153.16|4153.76|4153.16|4154.01|4153.41|4153.76|4153.16|20
1620779380000|2021-05-12 00:29:40|4153.26|4152.66|4153.26|4152.66|4153.51|4152.91|4153.13|4152.53|130
1620779390000|2021-05-12 00:29:50|4153.13|4152.53|4153.01|4152.41|4153.26|4152.66|4153.01|4152.41|24
1620779400000|2021-05-12 00:30:00|4152.76|4152.16|4152.76|4152.16|4152.88|4152.28|4152.76|4152.16|57
1620779410000|2021-05-12 00:30:10|4152.51|4151.91|4152.51|4151.91|4152.76|4152.16|4152.26|4151.66|137
1620779420000|2021-05-12 00:30:20|4152.26|4151.66|4151.76|4151.16|4152.26|4151.66|4151.51|4150.91|219
1620779430000|2021-05-12 00:30:30|4151.51|4150.91|4151.76|4151.16|4151.76|4151.16|4151.51|4150.91|89
1620779440000|2021-05-12 00:30:40|4152.01|4151.41|4151.76|4151.16|4152.01|4151.41|4151.76|4151.16|126
1620779450000|2021-05-12 00:30:50|4151.51|4150.91|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|122
1620779460000|2021-05-12 00:31:00|4151.01|4150.41|4149.51|4148.91|4151.13|4150.53|4149.51|4148.91|300
1620779470000|2021-05-12 00:31:10|4149.76|4149.16|4149.76|4149.16|4150.01|4149.41|4149.26|4148.66|163
1620779480000|2021-05-12 00:31:20|4149.51|4148.91|4149.01|4148.41|4149.76|4149.16|4148.76|4148.16|273
1620779490000|2021-05-12 00:31:30|4148.51|4147.91|4149.26|4148.66|4149.26|4148.66|4148.51|4147.91|161
1620779500000|2021-05-12 00:31:40|4149.01|4148.41|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|30
1620779510000|2021-05-12 00:31:50|4149.38|4148.78|4149.26|4148.66|4149.38|4148.78|4149.13|4148.53|54
1620779520000|2021-05-12 00:32:00|4149.01|4148.41|4149.26|4148.66|4149.51|4148.91|4149.01|4148.41|99
1620779530000|2021-05-12 00:32:10|4149.38|4148.78|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|22
1620779540000|2021-05-12 00:32:20|4149.76|4149.16|4149.51|4148.91|4149.76|4149.16|4149.51|4148.91|47
1620779550000|2021-05-12 00:32:30|4149.63|4149.03|4149.01|4148.41|4149.63|4149.03|4149.01|4148.41|52
1620779560000|2021-05-12 00:32:40|4148.76|4148.16|4148.88|4148.28|4149.01|4148.41|4148.76|4148.16|53
1620779570000|2021-05-12 00:32:50|4148.76|4148.16|4148.76|4148.16|4149.01|4148.41|4148.76|4148.16|42
1620779580000|2021-05-12 00:33:00|4149.01|4148.41|4149.26|4148.66|4149.38|4148.78|4148.76|4148.16|63
1620779590000|2021-05-12 00:33:10|4149.38|4148.78|4149.38|4148.78|4149.51|4148.91|4149.26|4148.66|29
1620779600000|2021-05-12 00:33:20|4149.51|4148.91|4149.26|4148.66|4149.51|4148.91|4149.26|4148.66|30
1620779610000|2021-05-12 00:33:30|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4148.76|4148.16|37
1620779620000|2021-05-12 00:33:40|4148.88|4148.28|4148.76|4148.16|4148.88|4148.28|4148.76|4148.16|11
1620779630000|2021-05-12 00:33:50|4148.88|4148.28|4148.76|4148.16|4149.01|4148.41|4148.76|4148.16|24
1620779640000|2021-05-12 00:34:00|4148.51|4147.91|4149.01|4148.41|4149.01|4148.41|4148.51|4147.91|51
1620779650000|2021-05-12 00:34:10|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|26
1620779660000|2021-05-12 00:34:20|4149.13|4148.53|4149.51|4148.91|4149.51|4148.91|4149.01|4148.41|28
1620779670000|2021-05-12 00:34:30|||||||||31
1620779680000|2021-05-12 00:34:40|4149.63|4149.03|4149.76|4149.16|4149.76|4149.16|4149.51|4148.91|26
1620779690000|2021-05-12 00:34:50|4149.51|4148.91|4149.26|4148.66|4149.76|4149.16|4149.26|4148.66|37
1620779700000|2021-05-12 00:35:00|4149.51|4148.91|4149.51|4148.91|4149.51|4148.91|4149.38|4148.78|27
1620779710000|2021-05-12 00:35:10|4149.26|4148.66|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|19
1620779720000|2021-05-12 00:35:20|||||||||1
1620779730000|2021-05-12 00:35:30|4149.63|4149.03|4149.51|4148.91|4149.76|4149.16|4149.51|4148.91|32
1620779740000|2021-05-12 00:35:40|4149.63|4149.03|4149.51|4148.91|4149.76|4149.16|4149.51|4148.91|20
1620779750000|2021-05-12 00:35:50|4149.76|4149.16|4149.51|4148.91|4149.76|4149.16|4149.51|4148.91|34
1620779760000|2021-05-12 00:36:00|4149.38|4148.78|4149.26|4148.66|4149.51|4148.91|4149.26|4148.66|38
1620779770000|2021-05-12 00:36:10|4149.13|4148.53|4149.26|4148.66|4149.51|4148.91|4149.01|4148.41|44
1620779780000|2021-05-12 00:36:20|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|4149.01|4148.41|13
1620779790000|2021-05-12 00:36:30|||||||||31
1620779800000|2021-05-12 00:36:40|||||||||1
1620779810000|2021-05-12 00:36:50|4149.13|4148.53|4149.01|4148.41|4149.26|4148.66|4149.01|4148.41|17
1620779820000|2021-05-12 00:37:00|4148.76|4148.16|4149.01|4148.41|4149.01|4148.41|4148.76|4148.16|25
1620779840000|2021-05-12 00:37:20|4149.26|4148.66|4148.76|4148.16|4149.26|4148.66|4148.76|4148.16|57
1620779850000|2021-05-12 00:37:30|4148.51|4147.91|4148.51|4147.91|4148.76|4148.16|4148.51|4147.91|75
1620779860000|2021-05-12 00:37:40|4148.38|4147.78|4147.76|4147.16|4148.51|4147.91|4147.76|4147.16|108
1620779870000|2021-05-12 00:37:50|4147.63|4147.03|4147.01|4146.41|4147.76|4147.16|4147.01|4146.41|229
1620779880000|2021-05-12 00:38:00|4146.76|4146.16|4147.38|4146.78|4147.51|4146.91|4146.76|4146.16|171
1620779890000|2021-05-12 00:38:10|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.01|4146.41|31
1620779900000|2021-05-12 00:38:20|4147.38|4146.78|4147.26|4146.66|4147.51|4146.91|4147.26|4146.66|29
1620779910000|2021-05-12 00:38:30|4147.01|4146.41|4147.51|4146.91|4147.63|4147.03|4147.01|4146.41|51
1620779920000|2021-05-12 00:38:40|4147.63|4147.03|4147.51|4146.91|4147.63|4147.03|4147.26|4146.66|36
1620779930000|2021-05-12 00:38:50|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|4147.26|4146.66|11
1620779940000|2021-05-12 00:39:00|4147.01|4146.41|4145.76|4145.16|4147.26|4146.66|4145.76|4145.16|297
1620779950000|2021-05-12 00:39:10|4145.51|4144.91|4145.51|4144.91|4145.51|4144.91|4145.01|4144.41|283
1620779960000|2021-05-12 00:39:20|4145.01|4144.41|4145.76|4145.16|4145.76|4145.16|4145.01|4144.41|136
1620779970000|2021-05-12 00:39:30|4145.88|4145.28|4145.76|4145.16|4145.88|4145.28|4145.51|4144.91|102
1620779980000|2021-05-12 00:39:40|4145.88|4145.28|4145.51|4144.91|4146.01|4145.41|4145.51|4144.91|83
1620779990000|2021-05-12 00:39:50|4145.38|4144.78|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|18
1620780000000|2021-05-12 00:40:00|4145.63|4145.03|4145.26|4144.66|4145.76|4145.16|4145.01|4144.41|88
1620780010000|2021-05-12 00:40:10|4145.38|4144.78|4145.26|4144.66|4145.51|4144.91|4145.26|4144.66|48
1620780020000|2021-05-12 00:40:20|4145.38|4144.78|4145.26|4144.66|4145.51|4144.91|4145.01|4144.41|58
1620780030000|2021-05-12 00:40:30|4145.13|4144.53|4145.26|4144.66|4145.26|4144.66|4145.01|4144.41|33
1620780040000|2021-05-12 00:40:40|4145.01|4144.41|4143.26|4142.66|4145.01|4144.41|4143.26|4142.66|295
1620780050000|2021-05-12 00:40:50|4143.01|4142.41|4141.26|4140.66|4143.26|4142.66|4141.26|4140.66|638
1620780060000|2021-05-12 00:41:00|4141.38|4140.78|4141.01|4140.41|4141.76|4141.16|4141.01|4140.41|268
1620780070000|2021-05-12 00:41:10|4140.76|4140.16|4140.76|4140.16|4141.26|4140.66|4140.51|4139.91|139
1620780080000|2021-05-12 00:41:20|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|39
1620780090000|2021-05-12 00:41:30|4139.76|4139.16|4138.51|4137.91|4139.76|4139.16|4138.51|4137.91|592
1620780100000|2021-05-12 00:41:40|4138.76|4138.16|4139.26|4138.66|4139.51|4138.91|4138.76|4138.16|191
1620780110000|2021-05-12 00:41:50|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|78
1620780120000|2021-05-12 00:42:00|4138.76|4138.16|4138.26|4137.66|4138.88|4138.28|4137.88|4137.28|271
1620780130000|2021-05-12 00:42:10|4138.01|4137.41|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|95
1620780140000|2021-05-12 00:42:20|4138.76|4138.16|4138.88|4138.28|4139.01|4138.41|4138.76|4138.16|189
1620780150000|2021-05-12 00:42:30|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|76
1620780160000|2021-05-12 00:42:40|4138.63|4138.03|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|54
1620780170000|2021-05-12 00:42:50|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|46
1620780180000|2021-05-12 00:43:00|4138.63|4138.03|4136.76|4136.16|4138.63|4138.03|4136.51|4135.91|392
1620780190000|2021-05-12 00:43:10|4136.51|4135.91|4137.13|4136.53|4137.13|4136.53|4135.26|4134.66|637
1620780200000|2021-05-12 00:43:20|4137.26|4136.66|4137.76|4137.16|4137.76|4137.16|4137.01|4136.41|164
1620780210000|2021-05-12 00:43:30|4138.01|4137.41|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|63
1620780220000|2021-05-12 00:43:40|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|192
1620780230000|2021-05-12 00:43:50|4137.01|4136.41|4136.38|4135.78|4137.01|4136.41|4136.26|4135.66|91
1620780240000|2021-05-12 00:44:00|4136.51|4135.91|4137.01|4136.41|4137.13|4136.53|4136.26|4135.66|86
1620780250000|2021-05-12 00:44:10|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|37
1620780260000|2021-05-12 00:44:20|4136.88|4136.28|4136.01|4135.41|4136.88|4136.28|4135.76|4135.16|178
1620780270000|2021-05-12 00:44:30|4135.88|4135.28|4136.26|4135.66|4136.26|4135.66|4135.51|4134.91|78
1620780280000|2021-05-12 00:44:40|4136.76|4136.16|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|131
1620780290000|2021-05-12 00:44:50|4136.63|4136.03|4135.76|4135.16|4137.01|4136.41|4135.76|4135.16|222
1620780300000|2021-05-12 00:45:00|4135.51|4134.91|4137.01|4136.41|4137.13|4136.53|4135.51|4134.91|150
1620780310000|2021-05-12 00:45:10|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|113
1620780320000|2021-05-12 00:45:20|4137.26|4136.66|4138.01|4137.41|4138.01|4137.41|4136.76|4136.16|191
1620780330000|2021-05-12 00:45:30|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|86
1620780340000|2021-05-12 00:45:40|4138.26|4137.66|4138.63|4138.03|4138.76|4138.16|4138.01|4137.41|167
1620780350000|2021-05-12 00:45:50|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|115
1620780360000|2021-05-12 00:46:00|4138.63|4138.03|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|153
1620780370000|2021-05-12 00:46:10|4138.76|4138.16|4138.26|4137.66|4138.76|4138.16|4137.63|4137.03|324
1620780380000|2021-05-12 00:46:20|4138.13|4137.53|4137.76|4137.16|4138.13|4137.53|4137.76|4137.16|54
1620780390000|2021-05-12 00:46:30|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|4136.76|4136.16|169
1620780400000|2021-05-12 00:46:40|4137.38|4136.78|4138.01|4137.41|4138.01|4137.41|4137.26|4136.66|196
1620780410000|2021-05-12 00:46:50|4137.76|4137.16|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|101
1620780420000|2021-05-12 00:47:00|4138.01|4137.41|4137.38|4136.78|4138.01|4137.41|4137.26|4136.66|159
1620780430000|2021-05-12 00:47:10|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|46
1620780440000|2021-05-12 00:47:20|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.26|4136.66|25
1620780450000|2021-05-12 00:47:30|4137.26|4136.66|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|62
1620780460000|2021-05-12 00:47:40|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|32
1620780470000|2021-05-12 00:47:50|4137.38|4136.78|4136.76|4136.16|4137.51|4136.91|4136.76|4136.16|81
1620780480000|2021-05-12 00:48:00|4136.26|4135.66|4135.01|4134.41|4136.51|4135.91|4134.76|4134.16|307
1620780490000|2021-05-12 00:48:10|4134.76|4134.16|4135.76|4135.16|4135.76|4135.16|4134.76|4134.16|124
1620780500000|2021-05-12 00:48:20|4135.63|4135.03|4134.51|4133.91|4135.63|4135.03|4134.26|4133.66|187
1620780510000|2021-05-12 00:48:30|4134.38|4133.78|4133.76|4133.16|4134.38|4133.78|4133.26|4132.66|389
1620780520000|2021-05-12 00:48:40|4134.26|4133.66|4134.51|4133.91|4134.63|4134.03|4134.01|4133.41|229
1620780530000|2021-05-12 00:48:50|4134.76|4134.16|4135.51|4134.91|4135.51|4134.91|4134.51|4133.91|92
1620780540000|2021-05-12 00:49:00|4135.26|4134.66|4135.01|4134.41|4135.76|4135.16|4135.01|4134.41|190
1620780550000|2021-05-12 00:49:10|4135.26|4134.66|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|42
1620780560000|2021-05-12 00:49:20|4135.51|4134.91|4136.26|4135.66|4136.26|4135.66|4135.51|4134.91|87
1620780570000|2021-05-12 00:49:30|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.13|4135.53|59
1620780580000|2021-05-12 00:49:40|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|72
1620780590000|2021-05-12 00:49:50|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|58
1620780600000|2021-05-12 00:50:00|4135.51|4134.91|4135.01|4134.41|4135.51|4134.91|4135.01|4134.41|84
1620780610000|2021-05-12 00:50:10|4134.88|4134.28|4135.76|4135.16|4135.76|4135.16|4134.88|4134.28|90
1620780620000|2021-05-12 00:50:20|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.51|4134.91|30
1620780630000|2021-05-12 00:50:30|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|104
1620780640000|2021-05-12 00:50:40|4136.38|4135.78|4136.76|4136.16|4136.76|4136.16|4136.26|4135.66|53
1620780650000|2021-05-12 00:50:50|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|4
1620780660000|2021-05-12 00:51:00|4136.63|4136.03|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|69
1620780670000|2021-05-12 00:51:10|4136.88|4136.28|4136.26|4135.66|4137.01|4136.41|4136.13|4135.53|115
1620780680000|2021-05-12 00:51:20|4136.13|4135.53|4136.26|4135.66|4136.51|4135.91|4136.13|4135.53|69
1620780690000|2021-05-12 00:51:30|4136.38|4135.78|4136.38|4135.78|4136.51|4135.91|4136.26|4135.66|40
1620780700000|2021-05-12 00:51:40|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|32
1620780710000|2021-05-12 00:51:50|4136.51|4135.91|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|40
1620780720000|2021-05-12 00:52:00|4136.76|4136.16|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|29
1620780730000|2021-05-12 00:52:10|4136.38|4135.78|4136.26|4135.66|4136.38|4135.78|4135.88|4135.28|32
1620780740000|2021-05-12 00:52:20|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|36
1620780750000|2021-05-12 00:52:30|4136.38|4135.78|4136.13|4135.53|4136.38|4135.78|4136.01|4135.41|34
1620780760000|2021-05-12 00:52:40|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|20
1620780770000|2021-05-12 00:52:50|4136.13|4135.53|4136.26|4135.66|4136.38|4135.78|4136.01|4135.41|37
1620780780000|2021-05-12 00:53:00|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|30
1620780790000|2021-05-12 00:53:10|4135.88|4135.28|4136.26|4135.66|4136.38|4135.78|4135.88|4135.28|52
1620780800000|2021-05-12 00:53:20|4136.38|4135.78|4136.51|4135.91|4136.76|4136.16|4136.38|4135.78|65
1620780810000|2021-05-12 00:53:30|4136.63|4136.03|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|25
1620780820000|2021-05-12 00:53:40|4136.51|4135.91|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|72
1620780830000|2021-05-12 00:53:50|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|23
1620780840000|2021-05-12 00:54:00|4136.38|4135.78|4136.26|4135.66|4136.38|4135.78|4136.26|4135.66|6
1620780850000|2021-05-12 00:54:10|4136.01|4135.41|4136.13|4135.53|4136.51|4135.91|4136.01|4135.41|46
1620780860000|2021-05-12 00:54:20|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|37
1620780870000|2021-05-12 00:54:30|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|24
1620780880000|2021-05-12 00:54:40|4136.13|4135.53|4136.01|4135.41|4136.13|4135.53|4135.76|4135.16|50
1620780890000|2021-05-12 00:54:50|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.88|4135.28|3
1620780900000|2021-05-12 00:55:00|4136.26|4135.66|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|61
1620780910000|2021-05-12 00:55:10|4136.38|4135.78|4135.76|4135.16|4136.38|4135.78|4135.76|4135.16|43
1620780920000|2021-05-12 00:55:20|4135.88|4135.28|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|18
1620780930000|2021-05-12 00:55:30|4135.88|4135.28|4136.26|4135.66|4136.51|4135.91|4135.88|4135.28|51
1620780940000|2021-05-12 00:55:40|4136.38|4135.78|4136.01|4135.41|4136.51|4135.91|4136.01|4135.41|45
1620780950000|2021-05-12 00:55:50|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|39
1620780960000|2021-05-12 00:56:00|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|72
1620780970000|2021-05-12 00:56:10|4135.76|4135.16|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|41
1620780980000|2021-05-12 00:56:20|4135.63|4135.03|4135.26|4134.66|4135.63|4135.03|4135.26|4134.66|37
1620780990000|2021-05-12 00:56:30|4134.51|4133.91|4134.26|4133.66|4134.51|4133.91|4133.88|4133.28|252
1620781000000|2021-05-12 00:56:40|4134.51|4133.91|4134.01|4133.41|4134.76|4134.16|4134.01|4133.41|124
1620781010000|2021-05-12 00:56:50|4133.51|4132.91|4134.26|4133.66|4134.26|4133.66|4133.51|4132.91|155
1620781020000|2021-05-12 00:57:00|4134.01|4133.41|4133.76|4133.16|4134.26|4133.66|4133.76|4133.16|85
1620781030000|2021-05-12 00:57:10|4133.88|4133.28|4134.26|4133.66|4134.51|4133.91|4133.88|4133.28|105
1620781040000|2021-05-12 00:57:20|4134.51|4133.91|4135.01|4134.41|4135.01|4134.41|4134.26|4133.66|41
1620781050000|2021-05-12 00:57:30|4134.88|4134.28|4134.26|4133.66|4134.88|4134.28|4134.26|4133.66|69
1620781060000|2021-05-12 00:57:40|4134.38|4133.78|4134.76|4134.16|4134.76|4134.16|4134.26|4133.66|64
1620781070000|2021-05-12 00:57:50|4135.01|4134.41|4134.76|4134.16|4135.01|4134.41|4134.51|4133.91|86
1620781080000|2021-05-12 00:58:00|4135.01|4134.41|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|54
1620781090000|2021-05-12 00:58:10|4135.26|4134.66|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|48
1620781100000|2021-05-12 00:58:20|4135.01|4134.41|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|49
1620781110000|2021-05-12 00:58:30|4135.13|4134.53|4135.76|4135.16|4135.76|4135.16|4135.01|4134.41|58
1620781120000|2021-05-12 00:58:40|4135.88|4135.28|4136.13|4135.53|4136.26|4135.66|4135.88|4135.28|52
1620781130000|2021-05-12 00:58:50|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|96
1620781140000|2021-05-12 00:59:00|4135.76|4135.16|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|49
1620781150000|2021-05-12 00:59:10|4135.76|4135.16|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|52
1620781160000|2021-05-12 00:59:20|4135.76|4135.16|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|48
1620781170000|2021-05-12 00:59:30|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|24
1620781180000|2021-05-12 00:59:40|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|20
1620781190000|2021-05-12 00:59:50|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|38
1620781200000|2021-05-12 01:00:00|4135.88|4135.28|4136.01|4135.41|4136.26|4135.66|4135.01|4134.41|175
1620781210000|2021-05-12 01:00:10|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|60
1620781220000|2021-05-12 01:00:20|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|83
1620781230000|2021-05-12 01:00:30|4135.51|4134.91|4135.51|4134.91|4135.76|4135.16|4135.26|4134.66|45
1620781240000|2021-05-12 01:00:40|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|106
1620781250000|2021-05-12 01:00:50|4135.01|4134.41|4134.76|4134.16|4135.26|4134.66|4134.76|4134.16|37
1620781260000|2021-05-12 01:01:00|4134.51|4133.91|4134.01|4133.41|4134.51|4133.91|4133.76|4133.16|205
1620781270000|2021-05-12 01:01:10|4134.26|4133.66|4134.51|4133.91|4134.51|4133.91|4134.01|4133.41|115
1620781280000|2021-05-12 01:01:20|4134.38|4133.78|4134.13|4133.53|4134.51|4133.91|4134.13|4133.53|89
1620781290000|2021-05-12 01:01:30|4134.26|4133.66|4134.01|4133.41|4134.26|4133.66|4133.76|4133.16|41
1620781300000|2021-05-12 01:01:40|4134.13|4133.53|4134.26|4133.66|4134.26|4133.66|4134.13|4133.53|31
1620781310000|2021-05-12 01:01:50|4134.01|4133.41|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|25
1620781320000|2021-05-12 01:02:00|4134.26|4133.66|4134.51|4133.91|4134.76|4134.16|4134.13|4133.53|82
1620781330000|2021-05-12 01:02:10|4134.38|4133.78|4135.26|4134.66|4135.26|4134.66|4134.26|4133.66|75
1620781340000|2021-05-12 01:02:20|4135.13|4134.53|4135.26|4134.66|4135.76|4135.16|4135.01|4134.41|87
1620781350000|2021-05-12 01:02:30|4135.38|4134.78|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|33
1620781360000|2021-05-12 01:02:40|4135.26|4134.66|4135.38|4134.78|4135.38|4134.78|4135.26|4134.66|37
1620781370000|2021-05-12 01:02:50|4135.26|4134.66|4135.01|4134.41|4135.26|4134.66|4134.76|4134.16|86
1620781380000|2021-05-12 01:03:00|4134.76|4134.16|4134.88|4134.28|4134.88|4134.28|4134.51|4133.91|37
1620781390000|2021-05-12 01:03:10|4135.01|4134.41|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|73
1620781400000|2021-05-12 01:03:20|4135.13|4134.53|4135.01|4134.41|4135.13|4134.53|4134.76|4134.16|65
1620781410000|2021-05-12 01:03:30|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.88|4134.28|19
1620781420000|2021-05-12 01:03:40|4135.13|4134.53|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|33
1620781430000|2021-05-12 01:03:50|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|29
1620781440000|2021-05-12 01:04:00|4135.13|4134.53|4135.13|4134.53|4135.13|4134.53|4134.76|4134.16|37
1620781450000|2021-05-12 01:04:10|4135.26|4134.66|4135.51|4134.91|4135.63|4135.03|4135.01|4134.41|26
1620781460000|2021-05-12 01:04:20|4135.26|4134.66|4135.26|4134.66|4135.63|4135.03|4135.26|4134.66|34
1620781470000|2021-05-12 01:04:30|4135.38|4134.78|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|11
1620781480000|2021-05-12 01:04:40|4135.38|4134.78|4135.01|4134.41|4135.51|4134.91|4135.01|4134.41|40
1620781490000|2021-05-12 01:04:50|4134.88|4134.28|4135.26|4134.66|4135.26|4134.66|4134.76|4134.16|39
1620781500000|2021-05-12 01:05:00|4135.13|4134.53|4134.51|4133.91|4135.13|4134.53|4134.51|4133.91|62
1620781510000|2021-05-12 01:05:10|4134.63|4134.03|4134.76|4134.16|4134.76|4134.16|4134.51|4133.91|24
1620781520000|2021-05-12 01:05:20|4134.51|4133.91|4134.26|4133.66|4135.01|4134.41|4134.26|4133.66|59
1620781530000|2021-05-12 01:05:30|4134.51|4133.91|4134.76|4134.16|4134.76|4134.16|4134.51|4133.91|70
1620781540000|2021-05-12 01:05:40|4135.01|4134.41|4135.76|4135.16|4135.76|4135.16|4135.01|4134.41|96
1620781550000|2021-05-12 01:05:50|4135.88|4135.28|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|86
1620781560000|2021-05-12 01:06:00|4136.01|4135.41|4135.88|4135.28|4136.26|4135.66|4135.63|4135.03|70
1620781570000|2021-05-12 01:06:10|4136.01|4135.41|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|14
1620781580000|2021-05-12 01:06:20|4136.38|4135.78|4136.26|4135.66|4136.38|4135.78|4136.26|4135.66|56
1620781590000|2021-05-12 01:06:30|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.26|4135.66|121
1620781600000|2021-05-12 01:06:40|4136.63|4136.03|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|27
1620781610000|2021-05-12 01:06:50|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|63
1620781620000|2021-05-12 01:07:00|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|100
1620781630000|2021-05-12 01:07:10|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|58
1620781640000|2021-05-12 01:07:20|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|92
1620781650000|2021-05-12 01:07:30|4137.88|4137.28|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|114
1620781660000|2021-05-12 01:07:40|||||||||34
1620781670000|2021-05-12 01:07:50|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|49
1620781680000|2021-05-12 01:08:00|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|20
1620781690000|2021-05-12 01:08:10|4138.51|4137.91|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|121
1620781700000|2021-05-12 01:08:20|4138.88|4138.28|4139.51|4138.91|4139.51|4138.91|4138.88|4138.28|134
1620781710000|2021-05-12 01:08:30|4139.38|4138.78|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|165
1620781720000|2021-05-12 01:08:40|4139.38|4138.78|4139.01|4138.41|4139.51|4138.91|4139.01|4138.41|53
1620781730000|2021-05-12 01:08:50|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4138.88|4138.28|122
1620781740000|2021-05-12 01:09:00|4139.01|4138.41|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|41
1620781750000|2021-05-12 01:09:10|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|62
1620781760000|2021-05-12 01:09:20|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|51
1620781770000|2021-05-12 01:09:30|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|47
1620781780000|2021-05-12 01:09:40|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|71
1620781790000|2021-05-12 01:09:50|4140.26|4139.66|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|175
1620781800000|2021-05-12 01:10:00|4139.88|4139.28|4139.26|4138.66|4140.01|4139.41|4139.26|4138.66|112
1620781810000|2021-05-12 01:10:10|4139.01|4138.41|4139.01|4138.41|4139.38|4138.78|4139.01|4138.41|122
1620781820000|2021-05-12 01:10:20|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|90
1620781830000|2021-05-12 01:10:30|4139.13|4138.53|4138.76|4138.16|4139.13|4138.53|4138.76|4138.16|32
1620781840000|2021-05-12 01:10:40|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|40
1620781850000|2021-05-12 01:10:50|4138.63|4138.03|4138.01|4137.41|4138.63|4138.03|4138.01|4137.41|91
1620781860000|2021-05-12 01:11:00|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|74
1620781870000|2021-05-12 01:11:10|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|93
1620781880000|2021-05-12 01:11:20|4137.63|4137.03|4138.26|4137.66|4138.26|4137.66|4137.51|4136.91|67
1620781890000|2021-05-12 01:11:30|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|34
1620781900000|2021-05-12 01:11:40|||||||||8
1620781910000|2021-05-12 01:11:50|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|28
1620781920000|2021-05-12 01:12:00|4137.76|4137.16|4138.76|4138.16|4139.01|4138.41|4137.76|4137.16|137
1620781930000|2021-05-12 01:12:10|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4
1620781940000|2021-05-12 01:12:20|4138.38|4137.78|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|43
1620781950000|2021-05-12 01:12:30|4138.51|4137.91|4138.13|4137.53|4138.51|4137.91|4138.01|4137.41|44
1620781960000|2021-05-12 01:12:40|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|48
1620781970000|2021-05-12 01:12:50|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|20
1620781980000|2021-05-12 01:13:00|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|23
1620781990000|2021-05-12 01:13:10|4138.38|4137.78|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|17
1620782000000|2021-05-12 01:13:20|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|47
1620782010000|2021-05-12 01:13:30|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|64
1620782020000|2021-05-12 01:13:40|4138.88|4138.28|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|31
1620782030000|2021-05-12 01:13:50|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.13|4137.53|35
1620782040000|2021-05-12 01:14:00|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.13|4137.53|61
1620782050000|2021-05-12 01:14:10|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|24
1620782060000|2021-05-12 01:14:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|17
1620782070000|2021-05-12 01:14:30|4138.26|4137.66|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|8
1620782080000|2021-05-12 01:14:40|4138.01|4137.41|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|19
1620782090000|2021-05-12 01:14:50|4138.13|4137.53|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|34
1620782100000|2021-05-12 01:15:00|4138.01|4137.41|4138.51|4137.91|4138.76|4138.16|4137.76|4137.16|112
1620782110000|2021-05-12 01:15:10|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|28
1620782120000|2021-05-12 01:15:20|4138.63|4138.03|4139.26|4138.66|4139.26|4138.66|4138.63|4138.03|54
1620782130000|2021-05-12 01:15:30|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|57
1620782140000|2021-05-12 01:15:40|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|42
1620782150000|2021-05-12 01:15:50|4138.88|4138.28|4139.26|4138.66|4139.26|4138.66|4138.88|4138.28|61
1620782160000|2021-05-12 01:16:00|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|27
1620782170000|2021-05-12 01:16:10|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|41
1620782180000|2021-05-12 01:16:20|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4138.76|4138.16|36
1620782190000|2021-05-12 01:16:30|4139.13|4138.53|4138.76|4138.16|4139.13|4138.53|4138.51|4137.91|59
1620782200000|2021-05-12 01:16:40|4139.01|4138.41|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|88
1620782210000|2021-05-12 01:16:50|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|79
1620782220000|2021-05-12 01:17:00|4139.88|4139.28|4140.76|4140.16|4140.76|4140.16|4139.88|4139.28|222
1620782230000|2021-05-12 01:17:10|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|70
1620782240000|2021-05-12 01:17:20|4140.38|4139.78|4140.76|4140.16|4140.76|4140.16|4140.38|4139.78|52
1620782250000|2021-05-12 01:17:30|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|32
1620782260000|2021-05-12 01:17:40|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|68
1620782270000|2021-05-12 01:17:50|4141.38|4140.78|4141.76|4141.16|4142.01|4141.41|4141.38|4140.78|279
1620782280000|2021-05-12 01:18:00|4141.88|4141.28|4141.76|4141.16|4141.88|4141.28|4141.76|4141.16|70
1620782290000|2021-05-12 01:18:10|4142.01|4141.41|4141.51|4140.91|4142.01|4141.41|4141.38|4140.78|119
1620782300000|2021-05-12 01:18:20|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|30
1620782310000|2021-05-12 01:18:30|4141.51|4140.91|4141.38|4140.78|4141.51|4140.91|4141.26|4140.66|124
1620782320000|2021-05-12 01:18:40|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|59
1620782330000|2021-05-12 01:18:50|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.26|4140.66|11
1620782340000|2021-05-12 01:19:00|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|45
1620782350000|2021-05-12 01:19:10|||||||||5
1620782360000|2021-05-12 01:19:20|4141.38|4140.78|4141.76|4141.16|4141.76|4141.16|4141.38|4140.78|37
1620782370000|2021-05-12 01:19:30|4141.88|4141.28|4142.26|4141.66|4142.26|4141.66|4141.88|4141.28|21
1620782380000|2021-05-12 01:19:40|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|73
1620782390000|2021-05-12 01:19:50|4142.38|4141.78|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|52
1620782400000|2021-05-12 01:20:00|4142.76|4142.16|4142.51|4141.91|4143.01|4142.41|4142.51|4141.91|170
1620782410000|2021-05-12 01:20:10|4142.76|4142.16|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|64
1620782420000|2021-05-12 01:20:20|4142.51|4141.91|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|52
1620782430000|2021-05-12 01:20:30|4142.38|4141.78|4142.51|4141.91|4142.63|4142.03|4142.26|4141.66|54
1620782440000|2021-05-12 01:20:40|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|22
1620782450000|2021-05-12 01:20:50|4142.13|4141.53|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|86
1620782460000|2021-05-12 01:21:00|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|78
1620782470000|2021-05-12 01:21:10|4141.63|4141.03|4141.26|4140.66|4141.63|4141.03|4141.01|4140.41|181
1620782480000|2021-05-12 01:21:20|4141.01|4140.41|4141.51|4140.91|4141.51|4140.91|4141.01|4140.41|108
1620782490000|2021-05-12 01:21:30|4141.26|4140.66|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|85
1620782500000|2021-05-12 01:21:40|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|30
1620782510000|2021-05-12 01:21:50|4141.13|4140.53|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|76
1620782520000|2021-05-12 01:22:00|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|99
1620782530000|2021-05-12 01:22:10|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|26
1620782540000|2021-05-12 01:22:20|4141.26|4140.66|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|64
1620782550000|2021-05-12 01:22:30|4141.13|4140.53|4140.76|4140.16|4141.13|4140.53|4140.76|4140.16|49
1620782560000|2021-05-12 01:22:40|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|40
1620782570000|2021-05-12 01:22:50|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|29
1620782580000|2021-05-12 01:23:00|4140.88|4140.28|4141.26|4140.66|4141.26|4140.66|4140.88|4140.28|42
1620782590000|2021-05-12 01:23:10|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|39
1620782600000|2021-05-12 01:23:20|4141.63|4141.03|4141.76|4141.16|4142.01|4141.41|4141.63|4141.03|67
1620782610000|2021-05-12 01:23:30|4142.01|4141.41|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|48
1620782620000|2021-05-12 01:23:40|4142.13|4141.53|4141.76|4141.16|4142.26|4141.66|4141.76|4141.16|47
1620782630000|2021-05-12 01:23:50|4141.51|4140.91|4142.01|4141.41|4142.01|4141.41|4141.51|4140.91|91
1620782640000|2021-05-12 01:24:00|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|30
1620782650000|2021-05-12 01:24:10|4141.63|4141.03|4142.01|4141.41|4142.01|4141.41|4141.63|4141.03|17
1620782660000|2021-05-12 01:24:20|4142.13|4141.53|4142.26|4141.66|4142.51|4141.91|4142.01|4141.41|79
1620782670000|2021-05-12 01:24:30|4142.38|4141.78|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|47
1620782680000|2021-05-12 01:24:40|4142.76|4142.16|4142.38|4141.78|4142.76|4142.16|4142.26|4141.66|67
1620782690000|2021-05-12 01:24:50|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|4
1620782700000|2021-05-12 01:25:00|4142.51|4141.91|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|106
1620782710000|2021-05-12 01:25:10|4142.01|4141.41|4142.51|4141.91|4142.51|4141.91|4142.01|4141.41|50
1620782720000|2021-05-12 01:25:20|4142.38|4141.78|4141.76|4141.16|4142.38|4141.78|4141.76|4141.16|29
1620782730000|2021-05-12 01:25:30|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|37
1620782740000|2021-05-12 01:25:40|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|35
1620782750000|2021-05-12 01:25:50|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|23
1620782760000|2021-05-12 01:26:00|4141.88|4141.28|4142.26|4141.66|4142.51|4141.91|4141.88|4141.28|55
1620782770000|2021-05-12 01:26:10|4142.38|4141.78|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|53
1620782780000|2021-05-12 01:26:20|4142.63|4142.03|4142.38|4141.78|4142.76|4142.16|4142.26|4141.66|52
1620782790000|2021-05-12 01:26:30|4142.26|4141.66|4142.26|4141.66|4142.38|4141.78|4142.26|4141.66|6
1620782800000|2021-05-12 01:26:40|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.13|4141.53|70
1620782810000|2021-05-12 01:26:50|4142.38|4141.78|4142.01|4141.41|4142.51|4141.91|4142.01|4141.41|39
1620782820000|2021-05-12 01:27:00|4142.13|4141.53|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|20
1620782830000|2021-05-12 01:27:10|4142.13|4141.53|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|35
1620782840000|2021-05-12 01:27:20|4141.76|4141.16|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|30
1620782850000|2021-05-12 01:27:30|4141.76|4141.16|4141.76|4141.16|4141.88|4141.28|4141.63|4141.03|29
1620782860000|2021-05-12 01:27:40|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.38|4140.78|32
1620782870000|2021-05-12 01:27:50|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|12
1620782880000|2021-05-12 01:28:00|4141.51|4140.91|4141.63|4141.03|4141.76|4141.16|4141.51|4140.91|78
1620782890000|2021-05-12 01:28:10|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|12
1620782900000|2021-05-12 01:28:20|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|33
1620782910000|2021-05-12 01:28:30|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|38
1620782920000|2021-05-12 01:28:40|4142.01|4141.41|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|39
1620782930000|2021-05-12 01:28:50|4141.88|4141.28|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|43
1620782940000|2021-05-12 01:29:00|4142.51|4141.91|4142.01|4141.41|4142.51|4141.91|4142.01|4141.41|54
1620782950000|2021-05-12 01:29:10|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|39
1620782960000|2021-05-12 01:29:20|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|29
1620782970000|2021-05-12 01:29:30|4141.38|4140.78|4141.51|4140.91|4141.76|4141.16|4141.38|4140.78|50
1620782980000|2021-05-12 01:29:40|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|29
1620782990000|2021-05-12 01:29:50|4141.51|4140.91|4141.13|4140.53|4141.51|4140.91|4141.13|4140.53|29
1620783000000|2021-05-12 01:30:00|4141.01|4140.41|4141.51|4140.91|4142.01|4141.41|4141.01|4140.41|105
1620783010000|2021-05-12 01:30:10|4141.26|4140.66|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|39
1620783020000|2021-05-12 01:30:20|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|65
1620783030000|2021-05-12 01:30:30|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|71
1620783040000|2021-05-12 01:30:40|4141.13|4140.53|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|40
1620783050000|2021-05-12 01:30:50|4141.38|4140.78|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|25
1620783060000|2021-05-12 01:31:00|4141.13|4140.53|4141.51|4140.91|4141.51|4140.91|4141.13|4140.53|89
1620783070000|2021-05-12 01:31:10|4141.63|4141.03|4142.51|4141.91|4142.51|4141.91|4141.63|4141.03|81
1620783080000|2021-05-12 01:31:20|4142.63|4142.03|4142.88|4142.28|4143.01|4142.41|4142.26|4141.66|94
1620783090000|2021-05-12 01:31:30|4142.76|4142.16|4143.26|4142.66|4143.76|4143.16|4142.76|4142.16|256
1620783100000|2021-05-12 01:31:40|4143.51|4142.91|4143.38|4142.78|4143.51|4142.91|4143.01|4142.41|87
1620783110000|2021-05-12 01:31:50|4143.26|4142.66|4143.26|4142.66|4143.51|4142.91|4143.26|4142.66|82
1620783120000|2021-05-12 01:32:00|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|46
1620783130000|2021-05-12 01:32:10|4142.88|4142.28|4142.26|4141.66|4142.88|4142.28|4142.26|4141.66|20
1620783140000|2021-05-12 01:32:20|4142.01|4141.41|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|55
1620783150000|2021-05-12 01:32:30|4142.26|4141.66|4141.51|4140.91|4142.26|4141.66|4141.13|4140.53|96
1620783160000|2021-05-12 01:32:40|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|52
1620783170000|2021-05-12 01:32:50|4141.01|4140.41|4140.26|4139.66|4141.01|4140.41|4140.26|4139.66|109
1620783180000|2021-05-12 01:33:00|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4139.51|4138.91|317
1620783190000|2021-05-12 01:33:10|4140.13|4139.53|4140.76|4140.16|4140.76|4140.16|4140.01|4139.41|113
1620783200000|2021-05-12 01:33:20|4140.51|4139.91|4140.26|4139.66|4140.76|4140.16|4140.13|4139.53|59
1620783210000|2021-05-12 01:33:30|4140.38|4139.78|4140.01|4139.41|4140.38|4139.78|4140.01|4139.41|58
1620783220000|2021-05-12 01:33:40|4139.88|4139.28|4139.51|4138.91|4140.01|4139.41|4139.51|4138.91|80
1620783230000|2021-05-12 01:33:50|4139.26|4138.66|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|59
1620783240000|2021-05-12 01:34:00|4139.26|4138.66|4139.01|4138.41|4139.51|4138.91|4139.01|4138.41|106
1620783250000|2021-05-12 01:34:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|107
1620783260000|2021-05-12 01:34:20|4138.63|4138.03|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|77
1620783270000|2021-05-12 01:34:30|4138.88|4138.28|4139.01|4138.41|4140.01|4139.41|4138.88|4138.28|131
1620783280000|2021-05-12 01:34:40|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|37
1620783290000|2021-05-12 01:34:50|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|36
1620783300000|2021-05-12 01:35:00|4139.26|4138.66|4138.26|4137.66|4139.26|4138.66|4138.26|4137.66|96
1620783310000|2021-05-12 01:35:10|4138.38|4137.78|4138.76|4138.16|4139.01|4138.41|4138.38|4137.78|60
1620783320000|2021-05-12 01:35:20|4138.51|4137.91|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|43
1620783330000|2021-05-12 01:35:30|4138.88|4138.28|4138.51|4137.91|4138.88|4138.28|4138.26|4137.66|51
1620783340000|2021-05-12 01:35:40|4138.63|4138.03|4139.01|4138.41|4139.26|4138.66|4138.63|4138.03|51
1620783350000|2021-05-12 01:35:50|4138.88|4138.28|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|20
1620783360000|2021-05-12 01:36:00|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|22
1620783370000|2021-05-12 01:36:10|4138.63|4138.03|4138.63|4138.03|4138.76|4138.16|4138.51|4137.91|28
1620783380000|2021-05-12 01:36:20|4138.51|4137.91|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|18
1620783390000|2021-05-12 01:36:30|4138.51|4137.91|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|37
1620783400000|2021-05-12 01:36:40|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|71
1620783410000|2021-05-12 01:36:50|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|95
1620783420000|2021-05-12 01:37:00|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|50
1620783430000|2021-05-12 01:37:10|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|32
1620783440000|2021-05-12 01:37:20|4138.01|4137.41|4138.01|4137.41|4138.51|4137.91|4137.76|4137.16|81
1620783450000|2021-05-12 01:37:30|4138.13|4137.53|4137.51|4136.91|4138.13|4137.53|4137.51|4136.91|43
1620783460000|2021-05-12 01:37:40|4137.63|4137.03|4136.76|4136.16|4137.76|4137.16|4136.76|4136.16|135
1620783470000|2021-05-12 01:37:50|4136.88|4136.28|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|81
1620783480000|2021-05-12 01:38:00|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|85
1620783490000|2021-05-12 01:38:10|4136.76|4136.16|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|36
1620783500000|2021-05-12 01:38:20|4136.88|4136.28|4136.63|4136.03|4137.01|4136.41|4136.51|4135.91|34
1620783510000|2021-05-12 01:38:30|4136.51|4135.91|4137.26|4136.66|4137.26|4136.66|4136.51|4135.91|103
1620783520000|2021-05-12 01:38:40|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|36
1620783530000|2021-05-12 01:38:50|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|111
1620783540000|2021-05-12 01:39:00|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|110
1620783550000|2021-05-12 01:39:10|4139.01|4138.41|4138.01|4137.41|4139.01|4138.41|4138.01|4137.41|148
1620783560000|2021-05-12 01:39:20|4137.76|4137.16|4139.01|4138.41|4139.01|4138.41|4137.76|4137.16|73
1620783570000|2021-05-12 01:39:30|4139.26|4138.66|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|118
1620783580000|2021-05-12 01:39:40|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|55
1620783590000|2021-05-12 01:39:50|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|28
1620783600000|2021-05-12 01:40:00|4139.38|4138.78|4138.26|4137.66|4139.76|4139.16|4138.26|4137.66|197
1620783610000|2021-05-12 01:40:10|4138.38|4137.78|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|48
1620783620000|2021-05-12 01:40:20|4138.63|4138.03|4137.76|4137.16|4138.63|4138.03|4137.76|4137.16|83
1620783630000|2021-05-12 01:40:30|4137.88|4137.28|4138.51|4137.91|4138.63|4138.03|4137.76|4137.16|128
1620783640000|2021-05-12 01:40:40|4138.38|4137.78|4138.76|4138.16|4139.01|4138.41|4138.26|4137.66|49
1620783650000|2021-05-12 01:40:50|4138.51|4137.91|4139.26|4138.66|4139.26|4138.66|4138.51|4137.91|57
1620783660000|2021-05-12 01:41:00|4139.51|4138.91|4139.26|4138.66|4139.63|4139.03|4139.26|4138.66|61
1620783670000|2021-05-12 01:41:10|4139.38|4138.78|4140.38|4139.78|4140.38|4139.78|4139.26|4138.66|48
1620783680000|2021-05-12 01:41:20|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|80
1620783690000|2021-05-12 01:41:30|4140.76|4140.16|4141.76|4141.16|4141.76|4141.16|4140.51|4139.91|210
1620783700000|2021-05-12 01:41:40|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|67
1620783710000|2021-05-12 01:41:50|4141.13|4140.53|4141.51|4140.91|4141.51|4140.91|4141.01|4140.41|47
1620783720000|2021-05-12 01:42:00|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|119
1620783730000|2021-05-12 01:42:10|4142.26|4141.66|4143.01|4142.41|4143.13|4142.53|4142.26|4141.66|143
1620783740000|2021-05-12 01:42:20|4143.13|4142.53|4143.13|4142.53|4143.51|4142.91|4143.01|4142.41|61
1620783750000|2021-05-12 01:42:30|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|84
1620783760000|2021-05-12 01:42:40|4143.13|4142.53|4142.26|4141.66|4143.26|4142.66|4142.26|4141.66|137
1620783770000|2021-05-12 01:42:50|4142.51|4141.91|4142.51|4141.91|4142.76|4142.16|4142.38|4141.78|54
1620783780000|2021-05-12 01:43:00|4142.26|4141.66|4142.01|4141.41|4142.26|4141.66|4141.76|4141.16|76
1620783790000|2021-05-12 01:43:10|4141.88|4141.28|4141.51|4140.91|4142.01|4141.41|4141.26|4140.66|86
1620783800000|2021-05-12 01:43:20|4141.26|4140.66|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|79
1620783810000|2021-05-12 01:43:30|4141.38|4140.78|4141.01|4140.41|4141.38|4140.78|4140.76|4140.16|48
1620783820000|2021-05-12 01:43:40|4140.76|4140.16|4140.51|4139.91|4140.76|4140.16|4140.01|4139.41|192
1620783830000|2021-05-12 01:43:50|4140.26|4139.66|4140.76|4140.16|4140.76|4140.16|4140.26|4139.66|48
1620783840000|2021-05-12 01:44:00|4140.51|4139.91|4140.01|4139.41|4140.51|4139.91|4140.01|4139.41|59
1620783850000|2021-05-12 01:44:10|4140.26|4139.66|4140.63|4140.03|4140.76|4140.16|4140.01|4139.41|84
1620783860000|2021-05-12 01:44:20|4140.51|4139.91|4141.51|4140.91|4141.51|4140.91|4140.51|4139.91|74
1620783870000|2021-05-12 01:44:30|4141.26|4140.66|4141.01|4140.41|4141.38|4140.78|4140.76|4140.16|84
1620783880000|2021-05-12 01:44:40|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|87
1620783890000|2021-05-12 01:44:50|4140.88|4140.28|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|30
1620783900000|2021-05-12 01:45:00|4140.76|4140.16|4140.01|4139.41|4141.01|4140.41|4140.01|4139.41|126
1620783910000|2021-05-12 01:45:10|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|112
1620783920000|2021-05-12 01:45:20|4139.63|4139.03|4139.51|4138.91|4139.63|4139.03|4139.01|4138.41|65
1620783930000|2021-05-12 01:45:30|4139.38|4138.78|4140.01|4139.41|4140.13|4139.53|4139.26|4138.66|60
1620783940000|2021-05-12 01:45:40|4139.88|4139.28|4139.51|4138.91|4140.26|4139.66|4139.51|4138.91|77
1620783950000|2021-05-12 01:45:50|4139.63|4139.03|4140.51|4139.91|4140.51|4139.91|4139.63|4139.03|43
1620783960000|2021-05-12 01:46:00|4140.63|4140.03|4140.51|4139.91|4141.26|4140.66|4140.51|4139.91|121
1620783970000|2021-05-12 01:46:10|4140.26|4139.66|4140.51|4139.91|4140.51|4139.91|4139.76|4139.16|47
1620783980000|2021-05-12 01:46:20|4140.63|4140.03|4140.51|4139.91|4140.88|4140.28|4140.51|4139.91|34
1620783990000|2021-05-12 01:46:30|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|41
1620784000000|2021-05-12 01:46:40|4140.26|4139.66|4140.01|4139.41|4140.51|4139.91|4140.01|4139.41|69
1620784010000|2021-05-12 01:46:50|4139.88|4139.28|4140.26|4139.66|4140.51|4139.91|4139.76|4139.16|88
1620784020000|2021-05-12 01:47:00|4140.13|4139.53|4139.26|4138.66|4140.26|4139.66|4139.26|4138.66|88
1620784030000|2021-05-12 01:47:10|4139.51|4138.91|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|42
1620784040000|2021-05-12 01:47:20|4139.38|4138.78|4139.51|4138.91|4139.76|4139.16|4139.26|4138.66|42
1620784050000|2021-05-12 01:47:30|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|17
1620784060000|2021-05-12 01:47:40|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|26
1620784070000|2021-05-12 01:47:50|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|37
1620784080000|2021-05-12 01:48:00|4140.01|4139.41|4139.63|4139.03|4140.01|4139.41|4139.51|4138.91|54
1620784090000|2021-05-12 01:48:10|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|13
1620784100000|2021-05-12 01:48:20|4139.76|4139.16|4140.26|4139.66|4140.26|4139.66|4139.76|4139.16|28
1620784110000|2021-05-12 01:48:30|4140.01|4139.41|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|62
1620784120000|2021-05-12 01:48:40|4139.76|4139.16|4139.76|4139.16|4140.01|4139.41|4139.51|4138.91|48
1620784130000|2021-05-12 01:48:50|4140.01|4139.41|4139.76|4139.16|4140.01|4139.41|4139.51|4138.91|24
1620784140000|2021-05-12 01:49:00|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|70
1620784150000|2021-05-12 01:49:10|4139.63|4139.03|4140.01|4139.41|4140.26|4139.66|4139.51|4138.91|71
1620784160000|2021-05-12 01:49:20|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|16
1620784170000|2021-05-12 01:49:30|4140.13|4139.53|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|32
1620784180000|2021-05-12 01:49:40|4139.88|4139.28|4140.26|4139.66|4140.26|4139.66|4139.88|4139.28|9
1620784190000|2021-05-12 01:49:50|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4139.88|4139.28|63
1620784200000|2021-05-12 01:50:00|4140.13|4139.53|4141.01|4140.41|4141.01|4140.41|4140.13|4139.53|42
1620784210000|2021-05-12 01:50:10|4141.13|4140.53|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|64
1620784220000|2021-05-12 01:50:20|4141.13|4140.53|4141.13|4140.53|4141.13|4140.53|4141.01|4140.41|3
1620784230000|2021-05-12 01:50:30|4141.01|4140.41|4140.26|4139.66|4141.01|4140.41|4140.26|4139.66|62
1620784240000|2021-05-12 01:50:40|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|86
1620784250000|2021-05-12 01:50:50|||||||||5
1620784260000|2021-05-12 01:51:00|4139.76|4139.16|4139.76|4139.16|4140.01|4139.41|4139.26|4138.66|87
1620784270000|2021-05-12 01:51:10|4139.63|4139.03|4139.38|4138.78|4139.63|4139.03|4139.38|4138.78|24
1620784280000|2021-05-12 01:51:20|4139.26|4138.66|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|29
1620784290000|2021-05-12 01:51:30|4139.38|4138.78|4139.13|4138.53|4139.38|4138.78|4139.01|4138.41|30
1620784300000|2021-05-12 01:51:40|4139.01|4138.41|4139.26|4138.66|4139.38|4138.78|4139.01|4138.41|14
1620784310000|2021-05-12 01:51:50|4139.01|4138.41|4138.51|4137.91|4139.01|4138.41|4138.38|4137.78|113
1620784320000|2021-05-12 01:52:00|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.63|4138.03|110
1620784330000|2021-05-12 01:52:10|4138.88|4138.28|4138.88|4138.28|4139.01|4138.41|4138.76|4138.16|26
1620784340000|2021-05-12 01:52:20|4139.01|4138.41|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|47
1620784350000|2021-05-12 01:52:30|4138.51|4137.91|4138.76|4138.16|4138.88|4138.28|4138.51|4137.91|24
1620784360000|2021-05-12 01:52:40|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|59
1620784370000|2021-05-12 01:52:50|4137.88|4137.28|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|76
1620784380000|2021-05-12 01:53:00|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|124
1620784390000|2021-05-12 01:53:10|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|110
1620784400000|2021-05-12 01:53:20|4137.13|4136.53|4136.76|4136.16|4137.13|4136.53|4136.76|4136.16|60
1620784410000|2021-05-12 01:53:30|4136.51|4135.91|4136.01|4135.41|4136.51|4135.91|4136.01|4135.41|205
1620784420000|2021-05-12 01:53:40|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|172
1620784430000|2021-05-12 01:53:50|4136.13|4135.53|4136.26|4135.66|4136.51|4135.91|4136.01|4135.41|70
1620784440000|2021-05-12 01:54:00|4136.01|4135.41|4136.63|4136.03|4136.63|4136.03|4136.01|4135.41|86
1620784450000|2021-05-12 01:54:10|4136.76|4136.16|4137.51|4136.91|4137.51|4136.91|4136.51|4135.91|108
1620784460000|2021-05-12 01:54:20|4137.26|4136.66|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|69
1620784470000|2021-05-12 01:54:30|4137.26|4136.66|4136.76|4136.16|4137.51|4136.91|4136.76|4136.16|65
1620784480000|2021-05-12 01:54:40|4136.63|4136.03|4137.01|4136.41|4137.01|4136.41|4136.63|4136.03|9
1620784490000|2021-05-12 01:54:50|4136.88|4136.28|4136.26|4135.66|4136.88|4136.28|4136.26|4135.66|33
1620784500000|2021-05-12 01:55:00|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|54
1620784510000|2021-05-12 01:55:10|4136.38|4135.78|4137.26|4136.66|4137.26|4136.66|4136.38|4135.78|86
1620784520000|2021-05-12 01:55:20|4137.38|4136.78|4138.01|4137.41|4138.01|4137.41|4137.26|4136.66|86
1620784530000|2021-05-12 01:55:30|4138.26|4137.66|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|84
1620784540000|2021-05-12 01:55:40|4138.38|4137.78|4137.76|4137.16|4138.38|4137.78|4137.76|4137.16|35
1620784550000|2021-05-12 01:55:50|4137.88|4137.28|4137.51|4136.91|4137.88|4137.28|4137.51|4136.91|33
1620784560000|2021-05-12 01:56:00|4137.63|4137.03|4138.01|4137.41|4138.01|4137.41|4137.51|4136.91|61
1620784570000|2021-05-12 01:56:10|4137.76|4137.16|4137.76|4137.16|4137.76|4137.16|4137.76|4137.16|25
1620784580000|2021-05-12 01:56:20|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|16
1620784590000|2021-05-12 01:56:30|4137.63|4137.03|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|46
1620784600000|2021-05-12 01:56:40|4137.63|4137.03|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|56
1620784610000|2021-05-12 01:56:50|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|15
1620784620000|2021-05-12 01:57:00|4137.26|4136.66|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|21
1620784630000|2021-05-12 01:57:10|4137.01|4136.41|4137.51|4136.91|4137.76|4137.16|4137.01|4136.41|48
1620784640000|2021-05-12 01:57:20|4137.38|4136.78|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|48
1620784650000|2021-05-12 01:57:30|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|14
1620784660000|2021-05-12 01:57:40|4137.63|4137.03|4137.26|4136.66|4137.63|4137.03|4137.26|4136.66|12
1620784670000|2021-05-12 01:57:50|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|139
1620784680000|2021-05-12 01:58:00|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|26
1620784690000|2021-05-12 01:58:10|4137.88|4137.28|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|35
1620784700000|2021-05-12 01:58:20|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|73
1620784710000|2021-05-12 01:58:30|4137.38|4136.78|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|27
1620784720000|2021-05-12 01:58:40|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|26
1620784730000|2021-05-12 01:58:50|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|23
1620784740000|2021-05-12 01:59:00|4137.51|4136.91|4137.76|4137.16|4137.88|4137.28|4137.51|4136.91|27
1620784750000|2021-05-12 01:59:10|4137.88|4137.28|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|32
1620784760000|2021-05-12 01:59:20|4138.13|4137.53|4138.13|4137.53|4138.26|4137.66|4138.01|4137.41|42
1620784770000|2021-05-12 01:59:30|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|53
1620784780000|2021-05-12 01:59:40|4137.63|4137.03|4137.01|4136.41|4137.63|4137.03|4137.01|4136.41|75
1620784790000|2021-05-12 01:59:50|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|63
1620784800000|2021-05-12 02:00:00|4137.01|4136.41|4137.76|4137.16|4137.76|4137.16|4137.01|4136.41|67
1620784810000|2021-05-12 02:00:10|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|44
1620784820000|2021-05-12 02:00:20|4137.63|4137.03|4138.26|4137.66|4138.26|4137.66|4137.51|4136.91|63
1620784830000|2021-05-12 02:00:30|4138.38|4137.78|4138.38|4137.78|4138.51|4137.91|4138.26|4137.66|48
1620784840000|2021-05-12 02:00:40|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4137.76|4137.16|42
1620784850000|2021-05-12 02:00:50|4137.88|4137.28|4137.51|4136.91|4137.88|4137.28|4137.51|4136.91|19
1620784860000|2021-05-12 02:01:00|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|32
1620784870000|2021-05-12 02:01:10|4137.76|4137.16|4137.26|4136.66|4137.76|4137.16|4137.26|4136.66|44
1620784880000|2021-05-12 02:01:20|4137.38|4136.78|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|66
1620784890000|2021-05-12 02:01:30|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|22
1620784900000|2021-05-12 02:01:40|4137.38|4136.78|4136.76|4136.16|4137.38|4136.78|4136.76|4136.16|26
1620784910000|2021-05-12 02:01:50|4136.88|4136.28|4137.51|4136.91|4137.51|4136.91|4136.76|4136.16|48
1620784920000|2021-05-12 02:02:00|4137.76|4137.16|4138.26|4137.66|4138.38|4137.78|4137.76|4137.16|57
1620784930000|2021-05-12 02:02:10|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4138.01|4137.41|35
1620784940000|2021-05-12 02:02:20|4138.38|4137.78|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|66
1620784950000|2021-05-12 02:02:30|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|117
1620784960000|2021-05-12 02:02:40|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|27
1620784970000|2021-05-12 02:02:50|4138.26|4137.66|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|50
1620784980000|2021-05-12 02:03:00|4138.01|4137.41|4138.38|4137.78|4138.51|4137.91|4137.76|4137.16|35
1620784990000|2021-05-12 02:03:10|4138.26|4137.66|4139.01|4138.41|4139.01|4138.41|4138.26|4137.66|76
1620785000000|2021-05-12 02:03:20|4138.88|4138.28|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|42
1620785010000|2021-05-12 02:03:30|4139.01|4138.41|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|40
1620785020000|2021-05-12 02:03:40|4138.63|4138.03|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|39
1620785030000|2021-05-12 02:03:50|4138.88|4138.28|4139.51|4138.91|4139.51|4138.91|4138.76|4138.16|51
1620785040000|2021-05-12 02:04:00|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|72
1620785050000|2021-05-12 02:04:10|4140.26|4139.66|4141.13|4140.53|4141.26|4140.66|4140.26|4139.66|233
1620785060000|2021-05-12 02:04:20|4141.01|4140.41|4142.26|4141.66|4142.26|4141.66|4141.01|4140.41|276
1620785070000|2021-05-12 02:04:30|4142.51|4141.91|4142.51|4141.91|4143.01|4142.41|4142.38|4141.78|179
1620785080000|2021-05-12 02:04:40|4142.76|4142.16|4141.88|4141.28|4143.01|4142.41|4141.88|4141.28|234
1620785090000|2021-05-12 02:04:50|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|66
1620785100000|2021-05-12 02:05:00|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|40
1620785110000|2021-05-12 02:05:10|4141.63|4141.03|4141.26|4140.66|4141.76|4141.16|4141.13|4140.53|102
1620785120000|2021-05-12 02:05:20|4141.01|4140.41|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|43
1620785130000|2021-05-12 02:05:30|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.26|4140.66|41
1620785140000|2021-05-12 02:05:40|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|28
1620785150000|2021-05-12 02:05:50|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|10
1620785160000|2021-05-12 02:06:00|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|40
1620785170000|2021-05-12 02:06:10|4141.38|4140.78|4141.01|4140.41|4141.38|4140.78|4141.01|4140.41|40
1620785180000|2021-05-12 02:06:20|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.63|4140.03|53
1620785190000|2021-05-12 02:06:30|4141.13|4140.53|4141.51|4140.91|4141.51|4140.91|4141.01|4140.41|38
1620785200000|2021-05-12 02:06:40|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|23
1620785210000|2021-05-12 02:06:50|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|4
1620785220000|2021-05-12 02:07:00|4141.63|4141.03|4141.26|4140.66|4141.63|4141.03|4141.26|4140.66|29
1620785230000|2021-05-12 02:07:10|4141.38|4140.78|4141.76|4141.16|4142.01|4141.41|4141.26|4140.66|50
1620785240000|2021-05-12 02:07:20|4141.88|4141.28|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|32
1620785250000|2021-05-12 02:07:30|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|85
1620785260000|2021-05-12 02:07:40|4142.01|4141.41|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|72
1620785270000|2021-05-12 02:07:50|4141.63|4141.03|4142.01|4141.41|4142.13|4141.53|4141.51|4140.91|73
1620785280000|2021-05-12 02:08:00|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|55
1620785290000|2021-05-12 02:08:10|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|26
1620785300000|2021-05-12 02:08:20|4141.63|4141.03|4142.01|4141.41|4142.01|4141.41|4141.51|4140.91|40
1620785310000|2021-05-12 02:08:30|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|22
1620785320000|2021-05-12 02:08:40|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|31
1620785330000|2021-05-12 02:08:50|4142.01|4141.41|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|37
1620785340000|2021-05-12 02:09:00|4141.63|4141.03|4142.01|4141.41|4142.01|4141.41|4141.51|4140.91|22
1620785350000|2021-05-12 02:09:10|4142.13|4141.53|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|14
1620785360000|2021-05-12 02:09:20|4142.26|4141.66|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|139
1620785370000|2021-05-12 02:09:30|4142.76|4142.16|4142.26|4141.66|4142.76|4142.16|4142.26|4141.66|59
1620785380000|2021-05-12 02:09:40|4142.38|4141.78|4142.01|4141.41|4142.51|4141.91|4142.01|4141.41|46
1620785390000|2021-05-12 02:09:50|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|32
1620785400000|2021-05-12 02:10:00|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|68
1620785410000|2021-05-12 02:10:10|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|26
1620785420000|2021-05-12 02:10:20|4142.76|4142.16|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|127
1620785430000|2021-05-12 02:10:30|4143.01|4142.41|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|89
1620785440000|2021-05-12 02:10:40|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.01|4142.41|150
1620785450000|2021-05-12 02:10:50|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|74
1620785460000|2021-05-12 02:11:00|4143.13|4142.53|4143.13|4142.53|4143.26|4142.66|4143.01|4142.41|22
1620785470000|2021-05-12 02:11:10|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|15
1620785480000|2021-05-12 02:11:20|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.26|4142.66|72
1620785490000|2021-05-12 02:11:30|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|27
1620785500000|2021-05-12 02:11:40|4143.63|4143.03|4143.26|4142.66|4143.63|4143.03|4143.26|4142.66|25
1620785510000|2021-05-12 02:11:50|4143.38|4142.78|4143.51|4142.91|4143.76|4143.16|4143.38|4142.78|20
1620785520000|2021-05-12 02:12:00|4143.26|4142.66|4143.51|4142.91|4143.76|4143.16|4143.26|4142.66|49
1620785530000|2021-05-12 02:12:10|4143.63|4143.03|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|64
1620785540000|2021-05-12 02:12:20|4143.26|4142.66|4143.01|4142.41|4143.51|4142.91|4143.01|4142.41|40
1620785550000|2021-05-12 02:12:30|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|46
1620785560000|2021-05-12 02:12:40|4142.88|4142.28|4142.51|4141.91|4142.88|4142.28|4142.26|4141.66|55
1620785570000|2021-05-12 02:12:50|4142.76|4142.16|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|120
1620785580000|2021-05-12 02:13:00|4143.13|4142.53|4142.51|4141.91|4143.26|4142.66|4142.38|4141.78|61
1620785590000|2021-05-12 02:13:10|4142.38|4141.78|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|25
1620785600000|2021-05-12 02:13:20|4142.26|4141.66|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|119
1620785610000|2021-05-12 02:13:30|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|60
1620785620000|2021-05-12 02:13:40|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|41
1620785630000|2021-05-12 02:13:50|4142.01|4141.41|4142.51|4141.91|4142.51|4141.91|4142.01|4141.41|43
1620785640000|2021-05-12 02:14:00|4142.38|4141.78|4142.51|4141.91|4142.51|4141.91|4142.01|4141.41|49
1620785650000|2021-05-12 02:14:10|4142.63|4142.03|4142.76|4142.16|4143.01|4142.41|4142.63|4142.03|65
1620785660000|2021-05-12 02:14:20|4143.01|4142.41|4143.26|4142.66|4143.76|4143.16|4143.01|4142.41|117
1620785670000|2021-05-12 02:14:30|4143.38|4142.78|4143.26|4142.66|4143.38|4142.78|4143.13|4142.53|65
1620785680000|2021-05-12 02:14:40|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|8
1620785690000|2021-05-12 02:14:50|4142.88|4142.28|4142.76|4142.16|4142.88|4142.28|4142.51|4141.91|41
1620785700000|2021-05-12 02:15:00|4142.51|4141.91|4142.01|4141.41|4142.63|4142.03|4142.01|4141.41|44
1620785710000|2021-05-12 02:15:10|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|65
1620785720000|2021-05-12 02:15:20|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|57
1620785730000|2021-05-12 02:15:30|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|30
1620785740000|2021-05-12 02:15:40|4141.63|4141.03|4141.26|4140.66|4141.76|4141.16|4141.01|4140.41|80
1620785750000|2021-05-12 02:15:50|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|55
1620785760000|2021-05-12 02:16:00|4141.76|4141.16|4141.38|4140.78|4141.76|4141.16|4141.26|4140.66|37
1620785770000|2021-05-12 02:16:10|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|43
1620785780000|2021-05-12 02:16:20|4141.51|4140.91|4141.38|4140.78|4141.76|4141.16|4141.26|4140.66|132
1620785790000|2021-05-12 02:16:30|4141.26|4140.66|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|33
1620785800000|2021-05-12 02:16:40|4141.38|4140.78|4141.01|4140.41|4141.38|4140.78|4141.01|4140.41|26
1620785810000|2021-05-12 02:16:50|4141.13|4140.53|4141.26|4140.66|4141.51|4140.91|4141.13|4140.53|32
1620785820000|2021-05-12 02:17:00|4141.01|4140.41|4141.76|4141.16|4141.76|4141.16|4141.01|4140.41|27
1620785830000|2021-05-12 02:17:10|4142.01|4141.41|4142.13|4141.53|4142.26|4141.66|4142.01|4141.41|56
1620785840000|2021-05-12 02:17:20|4142.01|4141.41|4142.26|4141.66|4142.76|4142.16|4142.01|4141.41|51
1620785850000|2021-05-12 02:17:30|4142.38|4141.78|4142.26|4141.66|4142.38|4141.78|4142.01|4141.41|19
1620785860000|2021-05-12 02:17:40|4142.38|4141.78|4143.01|4142.41|4143.01|4142.41|4142.38|4141.78|39
1620785870000|2021-05-12 02:17:50|4142.88|4142.28|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|40
1620785880000|2021-05-12 02:18:00|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|59
1620785890000|2021-05-12 02:18:10|4143.26|4142.66|4143.01|4142.41|4143.38|4142.78|4143.01|4142.41|103
1620785900000|2021-05-12 02:18:20|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|31
1620785910000|2021-05-12 02:18:30|4142.76|4142.16|4142.88|4142.28|4143.01|4142.41|4142.51|4141.91|21
1620785920000|2021-05-12 02:18:40|4143.01|4142.41|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|14
1620785930000|2021-05-12 02:18:50|4143.13|4142.53|4143.63|4143.03|4143.76|4143.16|4143.01|4142.41|78
1620785940000|2021-05-12 02:19:00|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.26|4142.66|91
1620785950000|2021-05-12 02:19:10|4143.63|4143.03|4143.26|4142.66|4143.76|4143.16|4143.26|4142.66|15
1620785960000|2021-05-12 02:19:20|4143.13|4142.53|4142.76|4142.16|4143.13|4142.53|4142.76|4142.16|47
1620785970000|2021-05-12 02:19:30|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|26
1620785980000|2021-05-12 02:19:40|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|31
1620785990000|2021-05-12 02:19:50|4142.63|4142.03|4142.26|4141.66|4142.63|4142.03|4142.26|4141.66|12
1620786000000|2021-05-12 02:20:00|4142.51|4141.91|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|30
1620786010000|2021-05-12 02:20:10|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|35
1620786020000|2021-05-12 02:20:20|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|4142.38|4141.78|8
1620786030000|2021-05-12 02:20:30|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|26
1620786040000|2021-05-12 02:20:40|4142.01|4141.41|4141.51|4140.91|4142.01|4141.41|4141.51|4140.91|43
1620786050000|2021-05-12 02:20:50|4141.63|4141.03|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|93
1620786060000|2021-05-12 02:21:00|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|59
1620786070000|2021-05-12 02:21:10|4141.13|4140.53|4141.63|4141.03|4141.76|4141.16|4141.01|4140.41|46
1620786080000|2021-05-12 02:21:20|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|27
1620786090000|2021-05-12 02:21:30|4142.01|4141.41|4142.13|4141.53|4142.26|4141.66|4142.01|4141.41|31
1620786100000|2021-05-12 02:21:40|4142.26|4141.66|4141.76|4141.16|4142.26|4141.66|4141.51|4140.91|68
1620786110000|2021-05-12 02:21:50|4141.88|4141.28|4142.26|4141.66|4142.26|4141.66|4141.88|4141.28|20
1620786120000|2021-05-12 02:22:00|4142.38|4141.78|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|79
1620786130000|2021-05-12 02:22:10|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.63|4142.03|19
1620786140000|2021-05-12 02:22:20|4142.63|4142.03|4143.01|4142.41|4143.01|4142.41|4142.51|4141.91|56
1620786150000|2021-05-12 02:22:30|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|20
1620786160000|2021-05-12 02:22:40|4143.13|4142.53|4142.26|4141.66|4143.13|4142.53|4142.01|4141.41|93
1620786170000|2021-05-12 02:22:50|4142.38|4141.78|4142.51|4141.91|4142.51|4141.91|4142.38|4141.78|6
1620786180000|2021-05-12 02:23:00|4142.26|4141.66|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|13
1620786190000|2021-05-12 02:23:10|4142.38|4141.78|4142.26|4141.66|4142.63|4142.03|4142.26|4141.66|51
1620786210000|2021-05-12 02:23:30|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|10
1620786220000|2021-05-12 02:23:40|4142.13|4141.53|4141.88|4141.28|4142.26|4141.66|4141.76|4141.16|59
1620786230000|2021-05-12 02:23:50|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|55
1620786240000|2021-05-12 02:24:00|4142.13|4141.53|4141.76|4141.16|4142.26|4141.66|4141.76|4141.16|31
1620786250000|2021-05-12 02:24:10|||||||||1
1620786260000|2021-05-12 02:24:20|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|22
1620786270000|2021-05-12 02:24:30|4141.76|4141.16|4142.01|4141.41|4142.13|4141.53|4141.76|4141.16|20
1620786280000|2021-05-12 02:24:40|4142.13|4141.53|4142.26|4141.66|4142.51|4141.91|4142.01|4141.41|25
1620786290000|2021-05-12 02:24:50|4142.13|4141.53|4142.51|4141.91|4142.76|4142.16|4142.01|4141.41|26
1620786300000|2021-05-12 02:25:00|4142.63|4142.03|4143.01|4142.41|4143.01|4142.41|4142.63|4142.03|22
1620786310000|2021-05-12 02:25:10|||||||||2
1620786320000|2021-05-12 02:25:20|4143.13|4142.53|4143.76|4143.16|4143.76|4143.16|4143.13|4142.53|108
1620786330000|2021-05-12 02:25:30|4143.51|4142.91|4144.26|4143.66|4144.26|4143.66|4143.51|4142.91|214
1620786340000|2021-05-12 02:25:40|4144.13|4143.53|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|58
1620786350000|2021-05-12 02:25:50|4143.88|4143.28|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|102
1620786360000|2021-05-12 02:26:00|4143.88|4143.28|4143.76|4143.16|4144.01|4143.41|4143.76|4143.16|40
1620786370000|2021-05-12 02:26:10|4143.88|4143.28|4144.01|4143.41|4144.13|4143.53|4143.88|4143.28|46
1620786380000|2021-05-12 02:26:20|4143.76|4143.16|4143.76|4143.16|4144.26|4143.66|4143.63|4143.03|134
1620786390000|2021-05-12 02:26:30|4143.88|4143.28|4144.01|4143.41|4144.01|4143.41|4143.51|4142.91|39
1620786400000|2021-05-12 02:26:40|4144.13|4143.53|4144.26|4143.66|4144.26|4143.66|4144.01|4143.41|50
1620786410000|2021-05-12 02:26:50|4144.13|4143.53|4144.01|4143.41|4144.13|4143.53|4144.01|4143.41|34
1620786420000|2021-05-12 02:27:00|4144.13|4143.53|4145.01|4144.41|4145.26|4144.66|4144.13|4143.53|220
1620786430000|2021-05-12 02:27:10|4144.88|4144.28|4144.76|4144.16|4144.88|4144.28|4144.51|4143.91|51
1620786440000|2021-05-12 02:27:20|4144.63|4144.03|4144.76|4144.16|4145.01|4144.41|4144.51|4143.91|104
1620786450000|2021-05-12 02:27:30|4144.51|4143.91|4144.26|4143.66|4144.63|4144.03|4144.26|4143.66|39
1620786460000|2021-05-12 02:27:40|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|62
1620786470000|2021-05-12 02:27:50|4143.88|4143.28|4143.76|4143.16|4144.01|4143.41|4143.51|4142.91|29
1620786480000|2021-05-12 02:28:00|4143.63|4143.03|4143.26|4142.66|4143.63|4143.03|4143.01|4142.41|84
1620786490000|2021-05-12 02:28:10|4143.13|4142.53|4142.76|4142.16|4143.26|4142.66|4142.76|4142.16|74
1620786500000|2021-05-12 02:28:20|4143.01|4142.41|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|64
1620786510000|2021-05-12 02:28:30|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|56
1620786520000|2021-05-12 02:28:40|4143.26|4142.66|4143.26|4142.66|4143.51|4142.91|4143.26|4142.66|26
1620786530000|2021-05-12 02:28:50|4143.38|4142.78|4143.01|4142.41|4143.51|4142.91|4142.76|4142.16|32
1620786540000|2021-05-12 02:29:00|4142.76|4142.16|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|38
1620786550000|2021-05-12 02:29:10|4142.88|4142.28|4142.76|4142.16|4142.88|4142.28|4142.76|4142.16|7
1620786560000|2021-05-12 02:29:20|4142.88|4142.28|4142.76|4142.16|4142.88|4142.28|4142.76|4142.16|9
1620786570000|2021-05-12 02:29:30|4142.88|4142.28|4142.88|4142.28|4143.01|4142.41|4142.76|4142.16|34
1620786580000|2021-05-12 02:29:40|4143.01|4142.41|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|92
1620786590000|2021-05-12 02:29:50|4142.76|4142.16|4142.76|4142.16|4142.76|4142.16|4142.76|4142.16|7
1620786600000|2021-05-12 02:30:00|4142.88|4142.28|4143.01|4142.41|4143.26|4142.66|4142.88|4142.28|80
1620786610000|2021-05-12 02:30:10|4143.13|4142.53|4143.51|4142.91|4143.76|4143.16|4143.13|4142.53|36
1620786620000|2021-05-12 02:30:20|4143.63|4143.03|4144.26|4143.66|4144.26|4143.66|4143.63|4143.03|56
1620786630000|2021-05-12 02:30:30|4144.38|4143.78|4143.88|4143.28|4144.38|4143.78|4143.88|4143.28|50
1620786640000|2021-05-12 02:30:40|4144.01|4143.41|4143.51|4142.91|4144.01|4143.41|4143.26|4142.66|96
1620786650000|2021-05-12 02:30:50|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.38|4142.78|68
1620786660000|2021-05-12 02:31:00|4143.38|4142.78|4143.01|4142.41|4143.51|4142.91|4142.88|4142.28|33
1620786670000|2021-05-12 02:31:10|4142.88|4142.28|4143.26|4142.66|4143.26|4142.66|4142.88|4142.28|26
1620786680000|2021-05-12 02:31:20|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|18
1620786690000|2021-05-12 02:31:30|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|34
1620786700000|2021-05-12 02:31:40|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|26
1620786710000|2021-05-12 02:31:50|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|17
1620786720000|2021-05-12 02:32:00|4142.88|4142.28|4142.51|4141.91|4143.13|4142.53|4142.51|4141.91|45
1620786730000|2021-05-12 02:32:10|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|37
1620786740000|2021-05-12 02:32:20|4142.38|4141.78|4142.01|4141.41|4142.38|4141.78|4142.01|4141.41|105
1620786750000|2021-05-12 02:32:30|4142.26|4141.66|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|15
1620786770000|2021-05-12 02:32:50|4142.26|4141.66|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|194
1620786780000|2021-05-12 02:33:00|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|108
1620786790000|2021-05-12 02:33:10|4142.13|4141.53|4141.01|4140.41|4142.13|4141.53|4141.01|4140.41|222
1620786800000|2021-05-12 02:33:20|4140.76|4140.16|4141.01|4140.41|4141.26|4140.66|4140.51|4139.91|112
1620786810000|2021-05-12 02:33:30|4140.76|4140.16|4140.76|4140.16|4141.26|4140.66|4140.51|4139.91|99
1620786820000|2021-05-12 02:33:40|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4140.88|4140.28|49
1620786830000|2021-05-12 02:33:50|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4140.76|4140.16|28
1620786840000|2021-05-12 02:34:00|4140.88|4140.28|4140.51|4139.91|4141.01|4140.41|4140.38|4139.78|43
1620786850000|2021-05-12 02:34:10|4140.38|4139.78|4140.26|4139.66|4140.63|4140.03|4140.01|4139.41|63
1620786860000|2021-05-12 02:34:20|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|20
1620786870000|2021-05-12 02:34:30|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.13|4139.53|21
1620786880000|2021-05-12 02:34:40|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|13
1620786890000|2021-05-12 02:34:50|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|29
1620786900000|2021-05-12 02:35:00|4140.51|4139.91|4141.26|4140.66|4141.26|4140.66|4140.51|4139.91|47
1620786910000|2021-05-12 02:35:10|4141.01|4140.41|4140.26|4139.66|4141.13|4140.53|4140.26|4139.66|53
1620786920000|2021-05-12 02:35:20|4140.38|4139.78|4140.76|4140.16|4140.76|4140.16|4140.26|4139.66|10
1620786930000|2021-05-12 02:35:30|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|6
1620786940000|2021-05-12 02:35:40|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.38|4139.78|9
1620786950000|2021-05-12 02:35:50|4140.63|4140.03|4140.51|4139.91|4140.63|4140.03|4140.26|4139.66|51
1620786960000|2021-05-12 02:36:00|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.38|4139.78|19
1620786970000|2021-05-12 02:36:10|4140.76|4140.16|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|59
1620786980000|2021-05-12 02:36:20|4141.13|4140.53|4141.51|4140.91|4141.76|4141.16|4141.13|4140.53|179
1620786990000|2021-05-12 02:36:30|4141.63|4141.03|4141.76|4141.16|4142.01|4141.41|4141.63|4141.03|24
1620787000000|2021-05-12 02:36:40|4141.63|4141.03|4141.26|4140.66|4141.63|4141.03|4141.01|4140.41|31
1620787010000|2021-05-12 02:36:50|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.26|4140.66|29
1620787020000|2021-05-12 02:37:00|4141.63|4141.03|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|13
1620787030000|2021-05-12 02:37:10|4141.38|4140.78|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|24
1620787040000|2021-05-12 02:37:20|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|17
1620787050000|2021-05-12 02:37:30|||||||||3
1620787060000|2021-05-12 02:37:40|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.38|4140.78|15
1620787070000|2021-05-12 02:37:50|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|9
1620787080000|2021-05-12 02:38:00|4142.01|4141.41|4142.26|4141.66|4142.38|4141.78|4142.01|4141.41|44
1620787090000|2021-05-12 02:38:10|4142.01|4141.41|4141.76|4141.16|4142.13|4141.53|4141.76|4141.16|15
1620787100000|2021-05-12 02:38:20|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|10
1620787110000|2021-05-12 02:38:30|4142.13|4141.53|4141.88|4141.28|4142.26|4141.66|4141.88|4141.28|18
1620787120000|2021-05-12 02:38:40|4141.76|4141.16|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|3
1620787130000|2021-05-12 02:38:50|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|31
1620787140000|2021-05-12 02:39:00|4141.63|4141.03|4142.01|4141.41|4142.01|4141.41|4141.63|4141.03|22
1620787150000|2021-05-12 02:39:10|4141.76|4141.16|4142.01|4141.41|4142.26|4141.66|4141.76|4141.16|11
1620787160000|2021-05-12 02:39:20|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|13
1620787170000|2021-05-12 02:39:30|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.26|4140.66|14
1620787180000|2021-05-12 02:39:40|4141.13|4140.53|4141.51|4140.91|4141.51|4140.91|4141.13|4140.53|40
1620787190000|2021-05-12 02:39:50|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.01|4140.41|27
1620787200000|2021-05-12 02:40:00|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|36
1620787210000|2021-05-12 02:40:10|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|19
1620787220000|2021-05-12 02:40:20|4141.13|4140.53|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|15
1620787230000|2021-05-12 02:40:30|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.38|4140.78|51
1620787240000|2021-05-12 02:40:40|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|33
1620787250000|2021-05-12 02:40:50|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|2
1620787260000|2021-05-12 02:41:00|4141.38|4140.78|4141.01|4140.41|4141.38|4140.78|4141.01|4140.41|32
1620787270000|2021-05-12 02:41:10|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|18
1620787280000|2021-05-12 02:41:20|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|10
1620787290000|2021-05-12 02:41:30|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|16
1620787300000|2021-05-12 02:41:40|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|5
1620787310000|2021-05-12 02:41:50|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|9
1620787320000|2021-05-12 02:42:00|4141.13|4140.53|4140.76|4140.16|4141.13|4140.53|4140.76|4140.16|14
1620787330000|2021-05-12 02:42:10|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|31
1620787340000|2021-05-12 02:42:20|4140.63|4140.03|4140.51|4139.91|4140.63|4140.03|4140.51|4139.91|8
1620787350000|2021-05-12 02:42:30|4140.38|4139.78|4140.26|4139.66|4140.38|4139.78|4140.01|4139.41|23
1620787360000|2021-05-12 02:42:40|4140.13|4139.53|4140.26|4139.66|4140.51|4139.91|4140.13|4139.53|31
1620787370000|2021-05-12 02:42:50|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|20
1620787380000|2021-05-12 02:43:00|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|18
1620787390000|2021-05-12 02:43:10|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|11
1620787400000|2021-05-12 02:43:20|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|58
1620787410000|2021-05-12 02:43:30|4140.01|4139.41|4140.01|4139.41|4140.26|4139.66|4139.88|4139.28|44
1620787420000|2021-05-12 02:43:40|4139.88|4139.28|4139.26|4138.66|4139.88|4139.28|4139.26|4138.66|72
1620787430000|2021-05-12 02:43:50|4139.38|4138.78|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|41
1620787440000|2021-05-12 02:44:00|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|71
1620787450000|2021-05-12 02:44:10|4140.26|4139.66|4140.38|4139.78|4140.51|4139.91|4140.26|4139.66|55
1620787460000|2021-05-12 02:44:20|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|38
1620787470000|2021-05-12 02:44:30|4140.63|4140.03|4141.01|4140.41|4141.01|4140.41|4140.51|4139.91|52
1620787480000|2021-05-12 02:44:40|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|21
1620787490000|2021-05-12 02:44:50|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.88|4140.28|29
1620787500000|2021-05-12 02:45:00|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.51|4139.91|28
1620787510000|2021-05-12 02:45:10|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|32
1620787520000|2021-05-12 02:45:20|4141.38|4140.78|4141.51|4140.91|4141.76|4141.16|4141.38|4140.78|34
1620787530000|2021-05-12 02:45:30|4141.63|4141.03|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|49
1620787540000|2021-05-12 02:45:40|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.26|4140.66|21
1620787550000|2021-05-12 02:45:50|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4141.01|4140.41|2
1620787560000|2021-05-12 02:46:00|4141.13|4140.53|4141.51|4140.91|4141.51|4140.91|4141.13|4140.53|17
1620787570000|2021-05-12 02:46:10|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|35
1620787580000|2021-05-12 02:46:20|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|14
1620787590000|2021-05-12 02:46:30|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|59
1620787600000|2021-05-12 02:46:40|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|8
1620787610000|2021-05-12 02:46:50|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|41
1620787620000|2021-05-12 02:47:00|4141.38|4140.78|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|13
1620787630000|2021-05-12 02:47:10|4141.26|4140.66|4141.88|4141.28|4142.01|4141.41|4141.26|4140.66|74
1620787640000|2021-05-12 02:47:20|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|30
1620787650000|2021-05-12 02:47:30|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|59
1620787660000|2021-05-12 02:47:40|4141.01|4140.41|4141.01|4140.41|4141.01|4140.41|4141.01|4140.41|6
1620787670000|2021-05-12 02:47:50|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|13
1620787680000|2021-05-12 02:48:00|4141.01|4140.41|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|39
1620787690000|2021-05-12 02:48:10|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|27
1620787700000|2021-05-12 02:48:20|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|28
1620787710000|2021-05-12 02:48:30|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|45
1620787720000|2021-05-12 02:48:40|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|10
1620787730000|2021-05-12 02:48:50|4140.76|4140.16|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|54
1620787740000|2021-05-12 02:49:00|4140.51|4139.91|4140.01|4139.41|4140.51|4139.91|4140.01|4139.41|81
1620787750000|2021-05-12 02:49:10|4140.13|4139.53|4140.51|4139.91|4140.51|4139.91|4140.13|4139.53|14
1620787760000|2021-05-12 02:49:20|4140.38|4139.78|4140.26|4139.66|4140.38|4139.78|4140.26|4139.66|20
1620787770000|2021-05-12 02:49:30|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.38|4139.78|30
1620787780000|2021-05-12 02:49:40|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|29
1620787790000|2021-05-12 02:49:50|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|17
1620787800000|2021-05-12 02:50:00|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|12
1620787810000|2021-05-12 02:50:10|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.63|4140.03|10
1620787820000|2021-05-12 02:50:20|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|53
1620787830000|2021-05-12 02:50:30|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|17
1620787840000|2021-05-12 02:50:40|4140.88|4140.28|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|28
1620787850000|2021-05-12 02:50:50|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|27
1620787860000|2021-05-12 02:51:00|||||||||15
1620787870000|2021-05-12 02:51:10|4141.26|4140.66|4141.13|4140.53|4141.26|4140.66|4141.01|4140.41|27
1620787880000|2021-05-12 02:51:20|4141.01|4140.41|4141.13|4140.53|4141.26|4140.66|4141.01|4140.41|2
1620787890000|2021-05-12 02:51:30|4141.01|4140.41|4140.76|4140.16|4141.13|4140.53|4140.76|4140.16|3
1620787900000|2021-05-12 02:51:40|4140.88|4140.28|4140.88|4140.28|4141.01|4140.41|4140.76|4140.16|7
1620787910000|2021-05-12 02:51:50|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|27
1620787920000|2021-05-12 02:52:00|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|7
1620787930000|2021-05-12 02:52:10|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|44
1620787940000|2021-05-12 02:52:20|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.63|4140.03|52
1620787950000|2021-05-12 02:52:30|4140.88|4140.28|4141.26|4140.66|4141.26|4140.66|4140.76|4140.16|18
1620787960000|2021-05-12 02:52:40|4141.38|4140.78|4142.01|4141.41|4142.01|4141.41|4141.26|4140.66|75
1620787970000|2021-05-12 02:52:50|4142.13|4141.53|4141.51|4140.91|4142.13|4141.53|4141.51|4140.91|49
1620787980000|2021-05-12 02:53:00|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|26
1620787990000|2021-05-12 02:53:10|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|19
1620788000000|2021-05-12 02:53:20|4141.63|4141.03|4141.26|4140.66|4141.63|4141.03|4141.26|4140.66|56
1620788010000|2021-05-12 02:53:30|4141.38|4140.78|4141.51|4140.91|4141.76|4141.16|4141.38|4140.78|30
1620788020000|2021-05-12 02:53:40|4141.63|4141.03|4142.01|4141.41|4142.26|4141.66|4141.63|4141.03|35
1620788030000|2021-05-12 02:53:50|4141.88|4141.28|4141.76|4141.16|4141.88|4141.28|4141.76|4141.16|4
1620788040000|2021-05-12 02:54:00|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|28
1620788050000|2021-05-12 02:54:10|4141.76|4141.16|4141.63|4141.03|4141.76|4141.16|4141.51|4140.91|10
1620788060000|2021-05-12 02:54:20|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|19
1620788070000|2021-05-12 02:54:30|4141.26|4140.66|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|9
1620788080000|2021-05-12 02:54:40|4141.76|4141.16|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|16
1620788090000|2021-05-12 02:54:50|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4141.01|4140.41|23
1620788100000|2021-05-12 02:55:00|4141.13|4140.53|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|24
1620788110000|2021-05-12 02:55:10|4141.38|4140.78|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|14
1620788120000|2021-05-12 02:55:20|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|3
1620788130000|2021-05-12 02:55:30|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|20
1620788140000|2021-05-12 02:55:40|4140.88|4140.28|4140.51|4139.91|4141.01|4140.41|4140.51|4139.91|16
1620788150000|2021-05-12 02:55:50|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|24
1620788160000|2021-05-12 02:56:00|4141.13|4140.53|4140.76|4140.16|4141.13|4140.53|4140.51|4139.91|40
1620788170000|2021-05-12 02:56:10|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.88|4140.28|12
1620788180000|2021-05-12 02:56:20|4141.26|4140.66|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|70
1620788190000|2021-05-12 02:56:30|||||||||5
1620788200000|2021-05-12 02:56:40|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|46
1620788210000|2021-05-12 02:56:50|4141.38|4140.78|4140.76|4140.16|4141.38|4140.78|4140.76|4140.16|35
1620788220000|2021-05-12 02:57:00|4140.63|4140.03|4140.26|4139.66|4140.63|4140.03|4140.26|4139.66|36
1620788230000|2021-05-12 02:57:10|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|25
1620788240000|2021-05-12 02:57:20|4140.01|4139.41|4140.13|4139.53|4140.26|4139.66|4140.01|4139.41|9
1620788250000|2021-05-12 02:57:30|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|1
1620788260000|2021-05-12 02:57:40|4140.13|4139.53|4140.26|4139.66|4140.51|4139.91|4140.13|4139.53|22
1620788270000|2021-05-12 02:57:50|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|22
1620788290000|2021-05-12 02:58:10|4140.13|4139.53|4140.13|4139.53|4140.26|4139.66|4140.01|4139.41|17
1620788300000|2021-05-12 02:58:20|4140.26|4139.66|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|17
1620788310000|2021-05-12 02:58:30|||||||||17
1620788320000|2021-05-12 02:58:40|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|29
1620788330000|2021-05-12 02:58:50|4139.76|4139.16|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|10
1620788340000|2021-05-12 02:59:00|4139.88|4139.28|4140.51|4139.91|4140.51|4139.91|4139.76|4139.16|29
1620788350000|2021-05-12 02:59:10|4140.26|4139.66|4140.01|4139.41|4140.51|4139.91|4140.01|4139.41|16
1620788360000|2021-05-12 02:59:20|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|4
1620788370000|2021-05-12 02:59:30|4140.13|4139.53|4140.01|4139.41|4140.13|4139.53|4140.01|4139.41|6
1620788380000|2021-05-12 02:59:40|4139.88|4139.28|4139.76|4139.16|4139.88|4139.28|4139.76|4139.16|18
1620788390000|2021-05-12 02:59:50|4139.63|4139.03|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|28
1620788400000|2021-05-12 03:00:00|4139.76|4139.16|4140.51|4139.91|4140.51|4139.91|4139.76|4139.16|37
1620788410000|2021-05-12 03:00:10|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|13
1620788420000|2021-05-12 03:00:20|4140.01|4139.41|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|33
1620788430000|2021-05-12 03:00:30|4139.63|4139.03|4139.01|4138.41|4139.76|4139.16|4139.01|4138.41|92
1620788440000|2021-05-12 03:00:40|4139.26|4138.66|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|74
1620788450000|2021-05-12 03:00:50|4139.38|4138.78|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|38
1620788460000|2021-05-12 03:01:00|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|100
1620788470000|2021-05-12 03:01:10|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|28
1620788480000|2021-05-12 03:01:20|4139.13|4138.53|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|69
1620788490000|2021-05-12 03:01:30|4139.38|4138.78|4139.01|4138.41|4139.51|4138.91|4138.76|4138.16|46
1620788500000|2021-05-12 03:01:40|4138.88|4138.28|4138.76|4138.16|4138.88|4138.28|4138.51|4137.91|25
1620788510000|2021-05-12 03:01:50|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.26|4137.66|36
1620788520000|2021-05-12 03:02:00|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.63|4138.03|39
1620788530000|2021-05-12 03:02:10|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|16
1620788540000|2021-05-12 03:02:20|4139.13|4138.53|4138.01|4137.41|4139.26|4138.66|4138.01|4137.41|177
1620788550000|2021-05-12 03:02:30|4138.26|4137.66|4138.76|4138.16|4138.76|4138.16|4138.01|4137.41|107
1620788560000|2021-05-12 03:02:40|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|63
1620788570000|2021-05-12 03:02:50|4139.13|4138.53|4139.01|4138.41|4139.13|4138.53|4139.01|4138.41|29
1620788580000|2021-05-12 03:03:00|4138.76|4138.16|4139.26|4138.66|4139.26|4138.66|4138.76|4138.16|44
1620788590000|2021-05-12 03:03:10|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|32
1620788600000|2021-05-12 03:03:20|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|27
1620788610000|2021-05-12 03:03:30|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|72
1620788620000|2021-05-12 03:03:40|4140.38|4139.78|4140.88|4140.28|4140.88|4140.28|4140.26|4139.66|60
1620788630000|2021-05-12 03:03:50|4140.76|4140.16|4140.38|4139.78|4140.88|4140.28|4140.38|4139.78|28
1620788640000|2021-05-12 03:04:00|4140.26|4139.66|4140.51|4139.91|4140.63|4140.03|4140.26|4139.66|23
1620788650000|2021-05-12 03:04:10|4140.63|4140.03|4141.01|4140.41|4141.01|4140.41|4140.63|4140.03|6
1620788660000|2021-05-12 03:04:20|4140.88|4140.28|4140.51|4139.91|4140.88|4140.28|4140.51|4139.91|15
1620788670000|2021-05-12 03:04:30|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|27
1620788680000|2021-05-12 03:04:40|4141.01|4140.41|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|29
1620788690000|2021-05-12 03:04:50|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|16
1620788700000|2021-05-12 03:05:00|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|37
1620788710000|2021-05-12 03:05:10|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4140.76|4140.16|22
1620788720000|2021-05-12 03:05:20|4141.26|4140.66|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|11
1620788730000|2021-05-12 03:05:30|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|26
1620788740000|2021-05-12 03:05:40|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.13|4140.53|15
1620788750000|2021-05-12 03:05:50|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|12
1620788760000|2021-05-12 03:06:00|4141.38|4140.78|4140.88|4140.28|4141.38|4140.78|4140.76|4140.16|46
1620788770000|2021-05-12 03:06:10|4140.76|4140.16|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|16
1620788780000|2021-05-12 03:06:20|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4
1620788790000|2021-05-12 03:06:30|4140.76|4140.16|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|7
1620788800000|2021-05-12 03:06:40|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|6
1620788810000|2021-05-12 03:06:50|4140.38|4139.78|4140.01|4139.41|4140.38|4139.78|4140.01|4139.41|30
1620788820000|2021-05-12 03:07:00|4140.26|4139.66|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|25
1620788830000|2021-05-12 03:07:10|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.38|4138.78|29
1620788840000|2021-05-12 03:07:20|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|10
1620788850000|2021-05-12 03:07:30|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|15
1620788860000|2021-05-12 03:07:40|4139.63|4139.03|4140.38|4139.78|4140.51|4139.91|4139.63|4139.03|157
1620788870000|2021-05-12 03:07:50|4140.26|4139.66|4140.13|4139.53|4140.26|4139.66|4140.01|4139.41|25
1620788880000|2021-05-12 03:08:00|4140.01|4139.41|4140.26|4139.66|4140.38|4139.78|4140.01|4139.41|52
1620788890000|2021-05-12 03:08:10|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|36
1620788900000|2021-05-12 03:08:20|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.63|4140.03|14
1620788910000|2021-05-12 03:08:30|||||||||4
1620788920000|2021-05-12 03:08:40|4140.88|4140.28|4141.51|4140.91|4141.51|4140.91|4140.88|4140.28|46
1620788930000|2021-05-12 03:08:50|4141.26|4140.66|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|23
1620788940000|2021-05-12 03:09:00|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|85
1620788950000|2021-05-12 03:09:10|||||||||52
1620788960000|2021-05-12 03:09:20|4142.76|4142.16|4142.76|4142.16|4142.76|4142.16|4142.76|4142.16|331
1620788970000|2021-05-12 03:09:30|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|36
1620788980000|2021-05-12 03:09:40|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|17
1620788990000|2021-05-12 03:09:50|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.63|4142.03|12
1620789000000|2021-05-12 03:10:00|4142.51|4141.91|4142.51|4141.91|4142.63|4142.03|4142.51|4141.91|27
1620789020000|2021-05-12 03:10:20|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|89
1620789030000|2021-05-12 03:10:30|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|89
1620789040000|2021-05-12 03:10:40|4142.63|4142.03|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|24
1620789050000|2021-05-12 03:10:50|4141.88|4141.28|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|119
1620789060000|2021-05-12 03:11:00|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|34
1620789070000|2021-05-12 03:11:10|||||||||29
1620789080000|2021-05-12 03:11:20|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|35
1620789090000|2021-05-12 03:11:30|4141.51|4140.91|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|16
1620789100000|2021-05-12 03:11:40|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|28
1620789110000|2021-05-12 03:11:50|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|68
1620789120000|2021-05-12 03:12:00|4140.88|4140.28|4141.26|4140.66|4141.26|4140.66|4140.76|4140.16|36
1620789130000|2021-05-12 03:12:10|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|9
1620789140000|2021-05-12 03:12:20|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|18
1620789160000|2021-05-12 03:12:40|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|25
1620789170000|2021-05-12 03:12:50|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.63|4141.03|16
1620789180000|2021-05-12 03:13:00|4141.63|4141.03|4141.76|4141.16|4142.01|4141.41|4141.63|4141.03|11
1620789190000|2021-05-12 03:13:10|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|11
1620789200000|2021-05-12 03:13:20|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|7
1620789210000|2021-05-12 03:13:30|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.63|4140.03|43
1620789220000|2021-05-12 03:13:40|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|11
1620789240000|2021-05-12 03:14:00|4141.13|4140.53|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|14
1620789250000|2021-05-12 03:14:10|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|16
1620789260000|2021-05-12 03:14:20|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|68
1620789270000|2021-05-12 03:14:30|4140.76|4140.16|4140.76|4140.16|4141.26|4140.66|4140.51|4139.91|125
1620789280000|2021-05-12 03:14:40|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|12
1620789300000|2021-05-12 03:15:00|4140.38|4139.78|4141.01|4140.41|4141.01|4140.41|4140.26|4139.66|87
1620789310000|2021-05-12 03:15:10|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|24
1620789320000|2021-05-12 03:15:20|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4141.01|4140.41|8
1620789330000|2021-05-12 03:15:30|4141.26|4140.66|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|25
1620789340000|2021-05-12 03:15:40|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|32
1620789350000|2021-05-12 03:15:50|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|13
1620789360000|2021-05-12 03:16:00|4140.88|4140.28|4141.26|4140.66|4141.26|4140.66|4140.76|4140.16|26
1620789370000|2021-05-12 03:16:10|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|13
1620789380000|2021-05-12 03:16:20|4141.01|4140.41|4140.51|4139.91|4141.01|4140.41|4140.51|4139.91|55
1620789390000|2021-05-12 03:16:30|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|25
1620789410000|2021-05-12 03:16:50|4140.88|4140.28|4140.51|4139.91|4140.88|4140.28|4140.51|4139.91|26
1620789420000|2021-05-12 03:17:00|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|15
1620789430000|2021-05-12 03:17:10|4140.26|4139.66|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|43
1620789440000|2021-05-12 03:17:20|4139.88|4139.28|4140.26|4139.66|4140.26|4139.66|4139.76|4139.16|63
1620789450000|2021-05-12 03:17:30|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|24
1620789460000|2021-05-12 03:17:40|4140.38|4139.78|4140.26|4139.66|4140.38|4139.78|4140.26|4139.66|20
1620789470000|2021-05-12 03:17:50|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|12
1620789480000|2021-05-12 03:18:00|4140.38|4139.78|4140.38|4139.78|4140.51|4139.91|4140.38|4139.78|15
1620789490000|2021-05-12 03:18:10|4140.26|4139.66|4139.26|4138.66|4140.26|4139.66|4139.13|4138.53|92
1620789500000|2021-05-12 03:18:20|4139.13|4138.53|4138.76|4138.16|4139.13|4138.53|4138.76|4138.16|23
1620789510000|2021-05-12 03:18:30|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|55
1620789520000|2021-05-12 03:18:40|4138.63|4138.03|4138.26|4137.66|4138.63|4138.03|4138.13|4137.53|102
1620789530000|2021-05-12 03:18:50|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|173
1620789540000|2021-05-12 03:19:00|4138.38|4137.78|4138.51|4137.91|4138.63|4138.03|4138.26|4137.66|37
1620789550000|2021-05-12 03:19:10|4138.63|4138.03|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|72
1620789560000|2021-05-12 03:19:20|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|23
1620789570000|2021-05-12 03:19:30|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|25
1620789580000|2021-05-12 03:19:40|4138.63|4138.03|4138.26|4137.66|4138.63|4138.03|4138.26|4137.66|11
1620789590000|2021-05-12 03:19:50|4138.38|4137.78|4138.76|4138.16|4138.76|4138.16|4138.38|4137.78|23
1620789600000|2021-05-12 03:20:00|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|21
1620789610000|2021-05-12 03:20:10|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|44
1620789620000|2021-05-12 03:20:20|4139.13|4138.53|4139.76|4139.16|4139.76|4139.16|4139.13|4138.53|56
1620789630000|2021-05-12 03:20:30|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|35
1620789640000|2021-05-12 03:20:40|||||||||18
1620789650000|2021-05-12 03:20:50|4139.26|4138.66|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|9
1620789660000|2021-05-12 03:21:00|4139.13|4138.53|4138.26|4137.66|4139.26|4138.66|4138.26|4137.66|68
1620789670000|2021-05-12 03:21:10|4138.38|4137.78|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|27
1620789680000|2021-05-12 03:21:20|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4138.26|4137.66|44
1620789690000|2021-05-12 03:21:30|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|44
1620789700000|2021-05-12 03:21:40|4138.13|4137.53|4138.01|4137.41|4138.13|4137.53|4137.76|4137.16|114
1620789710000|2021-05-12 03:21:50|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|23
1620789720000|2021-05-12 03:22:00|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|7
1620789730000|2021-05-12 03:22:10|4137.88|4137.28|4137.76|4137.16|4137.88|4137.28|4137.76|4137.16|9
1620789740000|2021-05-12 03:22:20|4137.63|4137.03|4137.26|4136.66|4137.63|4137.03|4137.26|4136.66|83
1620789750000|2021-05-12 03:22:30|4137.13|4136.53|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|38
1620789760000|2021-05-12 03:22:40|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|19
1620789770000|2021-05-12 03:22:50|4137.51|4136.91|4137.01|4136.41|4137.51|4136.91|4136.88|4136.28|75
1620789780000|2021-05-12 03:23:00|4136.76|4136.16|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|76
1620789790000|2021-05-12 03:23:10|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.13|4135.53|59
1620789800000|2021-05-12 03:23:20|4136.13|4135.53|4134.51|4133.91|4136.13|4135.53|4134.26|4133.66|275
1620789810000|2021-05-12 03:23:30|4134.76|4134.16|4134.76|4134.16|4134.76|4134.16|4134.51|4133.91|74
1620789820000|2021-05-12 03:23:40|4134.63|4134.03|4135.26|4134.66|4135.26|4134.66|4134.51|4133.91|91
1620789830000|2021-05-12 03:23:50|4135.01|4134.41|4135.76|4135.16|4136.01|4135.41|4134.76|4134.16|93
1620789840000|2021-05-12 03:24:00|4135.51|4134.91|4135.26|4134.66|4135.76|4135.16|4135.26|4134.66|52
1620789850000|2021-05-12 03:24:10|4135.13|4134.53|4135.01|4134.41|4135.51|4134.91|4135.01|4134.41|72
1620789860000|2021-05-12 03:24:20|4135.13|4134.53|4135.26|4134.66|4135.26|4134.66|4135.13|4134.53|28
1620789870000|2021-05-12 03:24:30|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.13|4134.53|31
1620789880000|2021-05-12 03:24:40|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|34
1620789890000|2021-05-12 03:24:50|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|13
1620789900000|2021-05-12 03:25:00|4135.13|4134.53|4135.51|4134.91|4135.76|4135.16|4135.01|4134.41|47
1620789910000|2021-05-12 03:25:10|4135.63|4135.03|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|21
1620789920000|2021-05-12 03:25:20|4135.63|4135.03|4136.01|4135.41|4136.26|4135.66|4135.63|4135.03|82
1620789930000|2021-05-12 03:25:30|4136.13|4135.53|4136.51|4135.91|4136.76|4136.16|4136.13|4135.53|50
1620789940000|2021-05-12 03:25:40|4136.63|4136.03|4136.76|4136.16|4137.01|4136.41|4136.26|4135.66|60
1620789950000|2021-05-12 03:25:50|4136.51|4135.91|4136.01|4135.41|4136.51|4135.91|4136.01|4135.41|35
1620789960000|2021-05-12 03:26:00|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|49
1620789970000|2021-05-12 03:26:10|4135.88|4135.28|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|19
1620789980000|2021-05-12 03:26:20|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|40
1620789990000|2021-05-12 03:26:30|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|32
1620790000000|2021-05-12 03:26:40|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|25
1620790010000|2021-05-12 03:26:50|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|53
1620790020000|2021-05-12 03:27:00|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.51|4134.91|34
1620790030000|2021-05-12 03:27:10|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|21
1620790040000|2021-05-12 03:27:20|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|17
1620790050000|2021-05-12 03:27:30|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|21
1620790060000|2021-05-12 03:27:40|4135.76|4135.16|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|19
1620790070000|2021-05-12 03:27:50|4136.26|4135.66|4136.76|4136.16|4136.76|4136.16|4136.26|4135.66|15
1620790080000|2021-05-12 03:28:00|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|11
1620790090000|2021-05-12 03:28:10|4136.88|4136.28|4137.26|4136.66|4137.26|4136.66|4136.88|4136.28|29
1620790100000|2021-05-12 03:28:20|4137.51|4136.91|4137.01|4136.41|4137.51|4136.91|4137.01|4136.41|43
1620790110000|2021-05-12 03:28:30|4137.13|4136.53|4137.26|4136.66|4137.38|4136.78|4137.13|4136.53|15
1620790120000|2021-05-12 03:28:40|4137.51|4136.91|4138.01|4137.41|4138.01|4137.41|4137.26|4136.66|114
1620790130000|2021-05-12 03:28:50|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.13|4137.53|84
1620790140000|2021-05-12 03:29:00|4138.63|4138.03|4138.01|4137.41|4138.63|4138.03|4138.01|4137.41|81
1620790150000|2021-05-12 03:29:10|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|55
1620790160000|2021-05-12 03:29:20|4137.76|4137.16|4137.38|4136.78|4137.76|4137.16|4137.26|4136.66|25
1620790170000|2021-05-12 03:29:30|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|4
1620790180000|2021-05-12 03:29:40|4137.26|4136.66|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|35
1620790190000|2021-05-12 03:29:50|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.38|4136.78|10
1620790200000|2021-05-12 03:30:00|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4136.76|4136.16|90
1620790210000|2021-05-12 03:30:10|4136.88|4136.28|4137.76|4137.16|4137.76|4137.16|4136.76|4136.16|43
1620790220000|2021-05-12 03:30:20|4137.51|4136.91|4138.01|4137.41|4138.01|4137.41|4137.51|4136.91|44
1620790230000|2021-05-12 03:30:30|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|28
1620790240000|2021-05-12 03:30:40|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|15
1620790250000|2021-05-12 03:30:50|4138.26|4137.66|4138.63|4138.03|4138.88|4138.28|4138.26|4137.66|60
1620790260000|2021-05-12 03:31:00|4138.51|4137.91|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|12
1620790270000|2021-05-12 03:31:10|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|18
1620790280000|2021-05-12 03:31:20|4138.88|4138.28|4139.13|4138.53|4139.13|4138.53|4138.76|4138.16|33
1620790290000|2021-05-12 03:31:30|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|20
1620790300000|2021-05-12 03:31:40|4139.13|4138.53|4139.51|4138.91|4139.51|4138.91|4139.13|4138.53|38
1620790310000|2021-05-12 03:31:50|4139.38|4138.78|4139.38|4138.78|4139.51|4138.91|4139.26|4138.66|5
1620790320000|2021-05-12 03:32:00|4139.01|4138.41|4139.26|4138.66|4139.38|4138.78|4139.01|4138.41|55
1620790330000|2021-05-12 03:32:10|4139.38|4138.78|4139.01|4138.41|4139.38|4138.78|4139.01|4138.41|10
1620790350000|2021-05-12 03:32:30|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4139.13|4138.53|29
1620790360000|2021-05-12 03:32:40|4139.38|4138.78|4139.51|4138.91|4139.51|4138.91|4139.38|4138.78|11
1620790370000|2021-05-12 03:32:50|4139.26|4138.66|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|64
1620790380000|2021-05-12 03:33:00|4139.38|4138.78|4139.38|4138.78|4139.51|4138.91|4139.26|4138.66|14
1620790390000|2021-05-12 03:33:10|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|46
1620790400000|2021-05-12 03:33:20|4138.88|4138.28|4138.26|4137.66|4138.88|4138.28|4138.26|4137.66|22
1620790410000|2021-05-12 03:33:30|4138.01|4137.41|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|123
1620790420000|2021-05-12 03:33:40|4137.38|4136.78|4137.51|4136.91|4137.76|4137.16|4136.76|4136.16|125
1620790430000|2021-05-12 03:33:50|4137.76|4137.16|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|23
1620790440000|2021-05-12 03:34:00|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|55
1620790450000|2021-05-12 03:34:10|4138.38|4137.78|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|34
1620790460000|2021-05-12 03:34:20|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|77
1620790470000|2021-05-12 03:34:30|4137.88|4137.28|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|21
1620790480000|2021-05-12 03:34:40|4138.13|4137.53|4138.01|4137.41|4138.13|4137.53|4138.01|4137.41|7
1620790490000|2021-05-12 03:34:50|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|14
1620790500000|2021-05-12 03:35:00|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|54
1620790510000|2021-05-12 03:35:10|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|35
1620790520000|2021-05-12 03:35:20|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.38|4136.78|21
1620790530000|2021-05-12 03:35:30|4137.76|4137.16|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|41
1620790540000|2021-05-12 03:35:40|4137.88|4137.28|4137.26|4136.66|4138.01|4137.41|4137.01|4136.41|83
1620790550000|2021-05-12 03:35:50|4137.13|4136.53|4136.26|4135.66|4137.26|4136.66|4136.26|4135.66|86
1620790560000|2021-05-12 03:36:00|4136.01|4135.41|4136.63|4136.03|4136.76|4136.16|4136.01|4135.41|143
1620790570000|2021-05-12 03:36:10|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.01|4135.41|87
1620790580000|2021-05-12 03:36:20|4136.38|4135.78|4136.76|4136.16|4137.01|4136.41|4136.26|4135.66|76
1620790590000|2021-05-12 03:36:30|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|54
1620790600000|2021-05-12 03:36:40|4136.63|4136.03|4136.26|4135.66|4136.63|4136.03|4136.01|4135.41|154
1620790610000|2021-05-12 03:36:50|4136.01|4135.41|4136.26|4135.66|4136.76|4136.16|4136.01|4135.41|117
1620790620000|2021-05-12 03:37:00|4136.38|4135.78|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|36
1620790630000|2021-05-12 03:37:10|4136.01|4135.41|4135.01|4134.41|4136.01|4135.41|4134.76|4134.16|168
1620790640000|2021-05-12 03:37:20|4135.26|4134.66|4135.51|4134.91|4135.63|4135.03|4135.26|4134.66|58
1620790650000|2021-05-12 03:37:30|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|51
1620790660000|2021-05-12 03:37:40|4135.38|4134.78|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|13
1620790670000|2021-05-12 03:37:50|4135.63|4135.03|4135.51|4134.91|4135.63|4135.03|4135.51|4134.91|20
1620790680000|2021-05-12 03:38:00|4135.26|4134.66|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|43
1620790690000|2021-05-12 03:38:10|4135.38|4134.78|4134.76|4134.16|4135.38|4134.78|4134.76|4134.16|17
1620790700000|2021-05-12 03:38:20|4135.01|4134.41|4134.51|4133.91|4135.01|4134.41|4134.51|4133.91|129
1620790710000|2021-05-12 03:38:30|4134.38|4133.78|4133.51|4132.91|4134.38|4133.78|4133.51|4132.91|105
1620790720000|2021-05-12 03:38:40|4133.38|4132.78|4133.26|4132.66|4133.38|4132.78|4133.26|4132.66|45
1620790730000|2021-05-12 03:38:50|4133.51|4132.91|4133.01|4132.41|4133.51|4132.91|4133.01|4132.41|133
1620790740000|2021-05-12 03:39:00|4133.26|4132.66|4133.51|4132.91|4133.88|4133.28|4133.01|4132.41|139
1620790750000|2021-05-12 03:39:10|4133.26|4132.66|4133.26|4132.66|4133.51|4132.91|4133.26|4132.66|29
1620790760000|2021-05-12 03:39:20|4133.01|4132.41|4131.51|4130.91|4133.01|4132.41|4131.26|4130.66|382
1620790770000|2021-05-12 03:39:30|4131.38|4130.78|4131.01|4130.41|4131.38|4130.78|4130.63|4130.03|238
1620790780000|2021-05-12 03:39:40|4131.13|4130.53|4130.51|4129.91|4131.51|4130.91|4130.51|4129.91|206
1620790790000|2021-05-12 03:39:50|4130.01|4129.41|4131.01|4130.41|4131.13|4130.53|4129.76|4129.16|187
1620790800000|2021-05-12 03:40:00|4130.88|4130.28|4131.01|4130.41|4131.63|4131.03|4130.88|4130.28|108
1620790810000|2021-05-12 03:40:10|4131.13|4130.53|4131.26|4130.66|4131.51|4130.91|4131.13|4130.53|34
1620790820000|2021-05-12 03:40:20|4131.38|4130.78|4131.51|4130.91|4131.51|4130.91|4131.26|4130.66|55
1620790830000|2021-05-12 03:40:30|4131.63|4131.03|4131.76|4131.16|4131.76|4131.16|4131.63|4131.03|30
1620790840000|2021-05-12 03:40:40|4131.88|4131.28|4132.26|4131.66|4132.38|4131.78|4131.88|4131.28|33
1620790850000|2021-05-12 03:40:50|4132.38|4131.78|4131.76|4131.16|4132.38|4131.78|4131.76|4131.16|42
1620790860000|2021-05-12 03:41:00|4131.51|4130.91|4131.26|4130.66|4131.76|4131.16|4131.26|4130.66|50
1620790870000|2021-05-12 03:41:10|4131.01|4130.41|4131.26|4130.66|4131.26|4130.66|4131.01|4130.41|25
1620790880000|2021-05-12 03:41:20|4131.01|4130.41|4131.01|4130.41|4131.01|4130.41|4130.76|4130.16|83
1620790890000|2021-05-12 03:41:30|4130.88|4130.28|4131.01|4130.41|4131.26|4130.66|4130.88|4130.28|12
1620790900000|2021-05-12 03:41:40|4130.76|4130.16|4130.26|4129.66|4131.01|4130.41|4130.26|4129.66|116
1620790910000|2021-05-12 03:41:50|4130.38|4129.78|4130.51|4129.91|4130.51|4129.91|4130.13|4129.53|143
1620790920000|2021-05-12 03:42:00|4130.38|4129.78|4130.51|4129.91|4130.51|4129.91|4130.26|4129.66|88
1620790930000|2021-05-12 03:42:10|4130.01|4129.41|4129.26|4128.66|4130.01|4129.41|4129.26|4128.66|197
1620790940000|2021-05-12 03:42:20|4129.13|4128.53|4129.76|4129.16|4129.76|4129.16|4129.01|4128.41|107
1620790950000|2021-05-12 03:42:30|4130.01|4129.41|4129.76|4129.16|4130.01|4129.41|4129.76|4129.16|60
1620790960000|2021-05-12 03:42:40|4129.88|4129.28|4130.26|4129.66|4130.26|4129.66|4129.88|4129.28|52
1620790970000|2021-05-12 03:42:50|4130.01|4129.41|4130.26|4129.66|4130.26|4129.66|4130.01|4129.41|34
1620790980000|2021-05-12 03:43:00|4130.13|4129.53|4130.01|4129.41|4130.51|4129.91|4129.51|4128.91|91
1620790990000|2021-05-12 03:43:10|4129.88|4129.28|4129.76|4129.16|4130.01|4129.41|4129.76|4129.16|9
1620791000000|2021-05-12 03:43:20|4130.01|4129.41|4130.01|4129.41|4130.01|4129.41|4129.76|4129.16|30
1620791010000|2021-05-12 03:43:30|4129.88|4129.28|4130.01|4129.41|4130.01|4129.41|4129.76|4129.16|7
1620791020000|2021-05-12 03:43:40|4130.26|4129.66|4130.51|4129.91|4130.51|4129.91|4130.13|4129.53|16
1620791030000|2021-05-12 03:43:50|4130.38|4129.78|4130.26|4129.66|4130.38|4129.78|4130.01|4129.41|17
1620791040000|2021-05-12 03:44:00|4130.51|4129.91|4131.01|4130.41|4131.01|4130.41|4130.38|4129.78|65
1620791050000|2021-05-12 03:44:10|4131.26|4130.66|4131.51|4130.91|4131.76|4131.16|4131.26|4130.66|160
1620791060000|2021-05-12 03:44:20|4131.26|4130.66|4130.51|4129.91|4131.26|4130.66|4130.51|4129.91|49
1620791070000|2021-05-12 03:44:30|4130.26|4129.66|4130.76|4130.16|4130.76|4130.16|4130.26|4129.66|66
1620791080000|2021-05-12 03:44:40|4130.51|4129.91|4130.13|4129.53|4130.76|4130.16|4130.13|4129.53|143
1620791090000|2021-05-12 03:44:50|4130.26|4129.66|4131.01|4130.41|4131.01|4130.41|4130.26|4129.66|75
1620791100000|2021-05-12 03:45:00|4130.76|4130.16|4130.01|4129.41|4130.76|4130.16|4130.01|4129.41|83
1620791110000|2021-05-12 03:45:10|4129.76|4129.16|4129.88|4129.28|4129.88|4129.28|4129.51|4128.91|131
1620791120000|2021-05-12 03:45:20|4129.76|4129.16|4130.01|4129.41|4130.01|4129.41|4129.76|4129.16|57
1620791130000|2021-05-12 03:45:30|4130.13|4129.53|4129.76|4129.16|4130.13|4129.53|4129.76|4129.16|24
1620791140000|2021-05-12 03:45:40|4130.01|4129.41|4129.88|4129.28|4130.26|4129.66|4129.88|4129.28|53
1620791150000|2021-05-12 03:45:50|4129.76|4129.16|4129.88|4129.28|4130.01|4129.41|4129.51|4128.91|44
1620791160000|2021-05-12 03:46:00|4129.76|4129.16|4129.76|4129.16|4130.01|4129.41|4129.76|4129.16|72
1620791170000|2021-05-12 03:46:10|4129.88|4129.28|4129.76|4129.16|4130.01|4129.41|4129.51|4128.91|42
1620791180000|2021-05-12 03:46:20|4129.63|4129.03|4129.76|4129.16|4129.76|4129.16|4129.38|4128.78|46
1620791190000|2021-05-12 03:46:30|4129.63|4129.03|4129.01|4128.41|4129.63|4129.03|4129.01|4128.41|72
1620791200000|2021-05-12 03:46:40|4129.13|4128.53|4129.01|4128.41|4129.51|4128.91|4129.01|4128.41|46
1620791210000|2021-05-12 03:46:50|4127.76|4127.16|4128.26|4127.66|4128.26|4127.66|4127.76|4127.16|381
1620791220000|2021-05-12 03:47:00|4128.51|4127.91|4128.26|4127.66|4128.51|4127.91|4127.76|4127.16|81
1620791230000|2021-05-12 03:47:10|4128.38|4127.78|4129.01|4128.41|4129.26|4128.66|4128.26|4127.66|77
1620791240000|2021-05-12 03:47:20|4129.13|4128.53|4128.26|4127.66|4129.26|4128.66|4128.26|4127.66|99
1620791250000|2021-05-12 03:47:30|4128.13|4127.53|4128.01|4127.41|4128.26|4127.66|4128.01|4127.41|52
1620791260000|2021-05-12 03:47:40|4127.88|4127.28|4127.76|4127.16|4127.88|4127.28|4127.76|4127.16|42
1620791270000|2021-05-12 03:47:50|4128.01|4127.41|4127.26|4126.66|4128.01|4127.41|4127.26|4126.66|90
1620791280000|2021-05-12 03:48:00|4127.13|4126.53|4126.01|4125.41|4127.13|4126.53|4125.76|4125.16|400
1620791290000|2021-05-12 03:48:10|4126.26|4125.66|4126.01|4125.41|4126.26|4125.66|4126.01|4125.41|69
1620791300000|2021-05-12 03:48:20|4126.26|4125.66|4126.26|4125.66|4126.38|4125.78|4126.01|4125.41|60
1620791310000|2021-05-12 03:48:30|4126.01|4125.41|4124.26|4123.66|4126.26|4125.66|4124.26|4123.66|359
1620791320000|2021-05-12 03:48:40|4124.51|4123.91|4124.01|4123.41|4124.51|4123.91|4123.76|4123.16|245
1620791330000|2021-05-12 03:48:50|4124.26|4123.66|4124.26|4123.66|4124.38|4123.78|4124.01|4123.41|164
1620791340000|2021-05-12 03:49:00|4124.01|4123.41|4126.01|4125.41|4126.26|4125.66|4124.01|4123.41|289
1620791350000|2021-05-12 03:49:10|4126.13|4125.53|4125.51|4124.91|4126.13|4125.53|4125.26|4124.66|138
1620791360000|2021-05-12 03:49:20|4125.63|4125.03|4125.76|4125.16|4126.01|4125.41|4125.63|4125.03|32
1620791370000|2021-05-12 03:49:30|4125.51|4124.91|4124.76|4124.16|4125.51|4124.91|4124.51|4123.91|109
1620791380000|2021-05-12 03:49:40|4124.63|4124.03|4125.26|4124.66|4125.51|4124.91|4124.51|4123.91|90
1620791390000|2021-05-12 03:49:50|4125.38|4124.78|4125.51|4124.91|4125.51|4124.91|4125.26|4124.66|14
1620791400000|2021-05-12 03:50:00|4125.63|4125.03|4125.76|4125.16|4126.01|4125.41|4125.63|4125.03|49
1620791410000|2021-05-12 03:50:10|4125.88|4125.28|4125.88|4125.28|4126.13|4125.53|4125.76|4125.16|84
1620791420000|2021-05-12 03:50:20|4125.76|4125.16|4126.38|4125.78|4126.38|4125.78|4125.76|4125.16|117
1620791430000|2021-05-12 03:50:30|4126.51|4125.91|4126.26|4125.66|4126.51|4125.91|4126.01|4125.41|100
1620791440000|2021-05-12 03:50:40|4126.01|4125.41|4125.76|4125.16|4126.01|4125.41|4125.76|4125.16|57
1620791450000|2021-05-12 03:50:50|4126.01|4125.41|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|66
1620791460000|2021-05-12 03:51:00|4125.88|4125.28|4125.26|4124.66|4125.88|4125.28|4125.26|4124.66|92
1620791470000|2021-05-12 03:51:10|4125.38|4124.78|4125.51|4124.91|4125.51|4124.91|4125.26|4124.66|51
1620791480000|2021-05-12 03:51:20|4125.38|4124.78|4125.51|4124.91|4125.51|4124.91|4125.26|4124.66|13
1620791490000|2021-05-12 03:51:30|4125.38|4124.78|4125.51|4124.91|4125.51|4124.91|4125.26|4124.66|17
1620791500000|2021-05-12 03:51:40|4125.76|4125.16|4126.01|4125.41|4126.01|4125.41|4125.51|4124.91|37
1620791510000|2021-05-12 03:51:50|4126.13|4125.53|4126.01|4125.41|4126.13|4125.53|4126.01|4125.41|30
1620791520000|2021-05-12 03:52:00|||||||||4
1620791530000|2021-05-12 03:52:10|4126.13|4125.53|4126.26|4125.66|4126.26|4125.66|4126.13|4125.53|25
1620791540000|2021-05-12 03:52:20|4126.13|4125.53|4125.26|4124.66|4126.26|4125.66|4125.26|4124.66|74
1620791550000|2021-05-12 03:52:30|4125.01|4124.41|4125.26|4124.66|4125.26|4124.66|4124.88|4124.28|77
1620791560000|2021-05-12 03:52:40|4125.38|4124.78|4125.76|4125.16|4125.76|4125.16|4125.26|4124.66|44
1620791570000|2021-05-12 03:52:50|4126.01|4125.41|4126.26|4125.66|4126.26|4125.66|4126.01|4125.41|42
1620791580000|2021-05-12 03:53:00|4126.13|4125.53|4126.01|4125.41|4126.26|4125.66|4126.01|4125.41|18
1620791590000|2021-05-12 03:53:10|4125.88|4125.28|4124.76|4124.16|4125.88|4125.28|4124.76|4124.16|96
1620791600000|2021-05-12 03:53:20|4125.01|4124.41|4125.01|4124.41|4125.01|4124.41|4125.01|4124.41|22
1620791610000|2021-05-12 03:53:30|4124.76|4124.16|4125.01|4124.41|4125.26|4124.66|4124.76|4124.16|65
1620791620000|2021-05-12 03:53:40|4125.13|4124.53|4125.51|4124.91|4125.51|4124.91|4125.13|4124.53|14
1620791630000|2021-05-12 03:53:50|4125.76|4125.16|4126.01|4125.41|4126.01|4125.41|4125.76|4125.16|38
1620791640000|2021-05-12 03:54:00|4125.88|4125.28|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|56
1620791650000|2021-05-12 03:54:10|4126.01|4125.41|4125.76|4125.16|4126.01|4125.41|4125.76|4125.16|29
1620791660000|2021-05-12 03:54:20|4125.88|4125.28|4126.01|4125.41|4126.01|4125.41|4125.76|4125.16|22
1620791670000|2021-05-12 03:54:30|4126.26|4125.66|4126.26|4125.66|4126.26|4125.66|4126.26|4125.66|55
1620791680000|2021-05-12 03:54:40|4126.51|4125.91|4126.76|4126.16|4126.76|4126.16|4126.51|4125.91|51
1620791690000|2021-05-12 03:54:50|4126.63|4126.03|4126.01|4125.41|4126.63|4126.03|4126.01|4125.41|48
1620791700000|2021-05-12 03:55:00|4126.13|4125.53|4126.26|4125.66|4126.51|4125.91|4126.13|4125.53|60
1620791710000|2021-05-12 03:55:10|4126.01|4125.41|4125.76|4125.16|4126.01|4125.41|4125.76|4125.16|44
1620791720000|2021-05-12 03:55:20|4125.88|4125.28|4125.01|4124.41|4126.01|4125.41|4125.01|4124.41|73
1620791730000|2021-05-12 03:55:30|4124.51|4123.91|4124.51|4123.91|4124.76|4124.16|4124.51|4123.91|93
1620791740000|2021-05-12 03:55:40|4124.63|4124.03|4124.88|4124.28|4125.01|4124.41|4123.76|4123.16|223
1620791750000|2021-05-12 03:55:50|4124.76|4124.16|4125.51|4124.91|4125.51|4124.91|4124.76|4124.16|56
1620791760000|2021-05-12 03:56:00|4125.26|4124.66|4124.51|4123.91|4125.38|4124.78|4124.51|4123.91|269
1620791770000|2021-05-12 03:56:10|4124.26|4123.66|4123.76|4123.16|4124.26|4123.66|4123.76|4123.16|95
1620791780000|2021-05-12 03:56:20|4123.63|4123.03|4122.76|4122.16|4123.63|4123.03|4122.51|4121.91|282
1620791790000|2021-05-12 03:56:30|4122.88|4122.28|4123.26|4122.66|4123.26|4122.66|4122.88|4122.28|77
1620791800000|2021-05-12 03:56:40|4122.76|4122.16|4122.76|4122.16|4123.26|4122.66|4122.76|4122.16|46
1620791810000|2021-05-12 03:56:50|4122.88|4122.28|4123.01|4122.41|4123.26|4122.66|4122.88|4122.28|62
1620791820000|2021-05-12 03:57:00|4123.26|4122.66|4124.26|4123.66|4124.26|4123.66|4123.26|4122.66|92
1620791830000|2021-05-12 03:57:10|4124.13|4123.53|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|63
1620791840000|2021-05-12 03:57:20|4124.38|4123.78|4124.76|4124.16|4124.76|4124.16|4124.38|4123.78|26
1620791850000|2021-05-12 03:57:30|4124.51|4123.91|4123.76|4123.16|4124.76|4124.16|4123.76|4123.16|79
1620791860000|2021-05-12 03:57:40|4123.88|4123.28|4124.26|4123.66|4124.51|4123.91|4123.76|4123.16|71
1620791870000|2021-05-12 03:57:50|4124.51|4123.91|4124.63|4124.03|4124.76|4124.16|4124.26|4123.66|38
1620791880000|2021-05-12 03:58:00|4124.76|4124.16|4123.76|4123.16|4124.76|4124.16|4123.51|4122.91|90
1620791890000|2021-05-12 03:58:10|4123.63|4123.03|4123.51|4122.91|4123.76|4123.16|4123.26|4122.66|101
1620791900000|2021-05-12 03:58:20|4123.76|4123.16|4123.76|4123.16|4123.76|4123.16|4123.51|4122.91|47
1620791910000|2021-05-12 03:58:30|4123.63|4123.03|4123.76|4123.16|4123.76|4123.16|4123.51|4122.91|32
1620791920000|2021-05-12 03:58:40|4123.88|4123.28|4124.63|4124.03|4124.63|4124.03|4123.88|4123.28|40
1620791930000|2021-05-12 03:58:50|4124.51|4123.91|4124.76|4124.16|4124.76|4124.16|4124.38|4123.78|72
1620791940000|2021-05-12 03:59:00|4124.26|4123.66|4124.51|4123.91|4124.76|4124.16|4124.26|4123.66|50
1620791950000|2021-05-12 03:59:10|4124.63|4124.03|4125.01|4124.41|4125.01|4124.41|4124.63|4124.03|19
1620791960000|2021-05-12 03:59:20|4124.88|4124.28|4125.01|4124.41|4125.01|4124.41|4124.76|4124.16|44
1620791970000|2021-05-12 03:59:30|4124.88|4124.28|4124.76|4124.16|4124.88|4124.28|4124.76|4124.16|31
1620791980000|2021-05-12 03:59:40|4124.88|4124.28|4124.76|4124.16|4125.01|4124.41|4124.76|4124.16|23
1620791990000|2021-05-12 03:59:50|||||||||14
1620792000000|2021-05-12 04:00:00|4125.01|4124.41|4126.01|4125.41|4126.01|4125.41|4124.88|4124.28|155
1620792010000|2021-05-12 04:00:10|4126.26|4125.66|4125.76|4125.16|4126.26|4125.66|4125.76|4125.16|96
1620792020000|2021-05-12 04:00:20|4125.51|4124.91|4125.26|4124.66|4125.63|4125.03|4125.26|4124.66|51
1620792030000|2021-05-12 04:00:30|4125.38|4124.78|4125.51|4124.91|4125.76|4125.16|4125.38|4124.78|24
1620792040000|2021-05-12 04:00:40|4125.63|4125.03|4125.51|4124.91|4125.76|4125.16|4125.51|4124.91|26
1620792050000|2021-05-12 04:00:50|4125.63|4125.03|4125.38|4124.78|4125.76|4125.16|4125.26|4124.66|37
1620792060000|2021-05-12 04:01:00|4125.26|4124.66|4125.38|4124.78|4125.76|4125.16|4125.26|4124.66|48
1620792070000|2021-05-12 04:01:10|4125.51|4124.91|4125.26|4124.66|4125.51|4124.91|4125.26|4124.66|51
1620792080000|2021-05-12 04:01:20|4125.01|4124.41|4124.51|4123.91|4125.01|4124.41|4124.26|4123.66|100
1620792090000|2021-05-12 04:01:30|4124.26|4123.66|4124.38|4123.78|4124.51|4123.91|4124.26|4123.66|40
1620792100000|2021-05-12 04:01:40|4124.51|4123.91|4124.26|4123.66|4124.51|4123.91|4124.26|4123.66|5
1620792110000|2021-05-12 04:01:50|4124.01|4123.41|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|57
1620792120000|2021-05-12 04:02:00|4124.01|4123.41|4124.76|4124.16|4124.76|4124.16|4124.01|4123.41|49
1620792130000|2021-05-12 04:02:10|4124.51|4123.91|4124.51|4123.91|4124.51|4123.91|4124.26|4123.66|25
1620792140000|2021-05-12 04:02:20|4124.38|4123.78|4124.51|4123.91|4124.63|4124.03|4124.26|4123.66|46
1620792150000|2021-05-12 04:02:30|4124.38|4123.78|4124.51|4123.91|4124.76|4124.16|4124.38|4123.78|22
1620792160000|2021-05-12 04:02:40|||||||||2
1620792170000|2021-05-12 04:02:50|4124.76|4124.16|4123.76|4123.16|4124.76|4124.16|4123.76|4123.16|64
1620792180000|2021-05-12 04:03:00|4124.01|4123.41|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|68
1620792190000|2021-05-12 04:03:10|4124.51|4123.91|4124.51|4123.91|4124.76|4124.16|4124.51|4123.91|23
1620792200000|2021-05-12 04:03:20|4124.76|4124.16|4124.76|4124.16|4124.76|4124.16|4124.51|4123.91|37
1620792210000|2021-05-12 04:03:30|4124.63|4124.03|4125.01|4124.41|4125.01|4124.41|4124.63|4124.03|18
1620792220000|2021-05-12 04:03:40|4125.26|4124.66|4124.51|4123.91|4125.26|4124.66|4124.51|4123.91|29
1620792230000|2021-05-12 04:03:50|4124.76|4124.16|4125.01|4124.41|4125.01|4124.41|4124.76|4124.16|15
1620792240000|2021-05-12 04:04:00|4125.13|4124.53|4125.01|4124.41|4125.26|4124.66|4124.51|4123.91|49
1620792250000|2021-05-12 04:04:10|4125.26|4124.66|4125.26|4124.66|4125.26|4124.66|4125.13|4124.53|5
1620792260000|2021-05-12 04:04:20|4125.13|4124.53|4125.01|4124.41|4125.26|4124.66|4124.76|4124.16|57
1620792270000|2021-05-12 04:04:30|4124.88|4124.28|4124.76|4124.16|4125.01|4124.41|4124.76|4124.16|18
1620792280000|2021-05-12 04:04:40|||||||||13
1620792290000|2021-05-12 04:04:50|4124.63|4124.03|4124.26|4123.66|4124.63|4124.03|4124.26|4123.66|32
1620792300000|2021-05-12 04:05:00|4124.01|4123.41|4123.88|4123.28|4124.01|4123.41|4123.76|4123.16|96
1620792310000|2021-05-12 04:05:10|4123.76|4123.16|4123.76|4123.16|4124.01|4123.41|4123.76|4123.16|19
1620792320000|2021-05-12 04:05:20|4123.63|4123.03|4123.76|4123.16|4123.76|4123.16|4123.51|4122.91|30
1620792330000|2021-05-12 04:05:30|4124.01|4123.41|4124.01|4123.41|4124.01|4123.41|4124.01|4123.41|21
1620792340000|2021-05-12 04:05:40|4124.13|4123.53|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|16
1620792350000|2021-05-12 04:05:50|4124.01|4123.41|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|17
1620792360000|2021-05-12 04:06:00|4124.13|4123.53|4124.51|4123.91|4124.51|4123.91|4124.01|4123.41|43
1620792370000|2021-05-12 04:06:10|4124.76|4124.16|4124.51|4123.91|4124.76|4124.16|4124.51|4123.91|21
1620792380000|2021-05-12 04:06:20|4124.76|4124.16|4124.76|4124.16|4124.76|4124.16|4124.51|4123.91|15
1620792390000|2021-05-12 04:06:30|4124.63|4124.03|4124.51|4123.91|4124.63|4124.03|4124.51|4123.91|20
1620792400000|2021-05-12 04:06:40|4124.63|4124.03|4124.26|4123.66|4124.63|4124.03|4124.01|4123.41|57
1620792410000|2021-05-12 04:06:50|4124.01|4123.41|4124.01|4123.41|4124.01|4123.41|4124.01|4123.41|7
1620792420000|2021-05-12 04:07:00|4123.88|4123.28|4123.51|4122.91|4123.88|4123.28|4123.51|4122.91|42
1620792430000|2021-05-12 04:07:10|4123.38|4122.78|4123.26|4122.66|4123.51|4122.91|4123.26|4122.66|33
1620792440000|2021-05-12 04:07:20|4123.76|4123.16|4123.51|4122.91|4123.76|4123.16|4123.26|4122.66|85
1620792450000|2021-05-12 04:07:30|4123.38|4122.78|4122.51|4121.91|4123.38|4122.78|4122.26|4121.66|299
1620792460000|2021-05-12 04:07:40|4122.26|4121.66|4122.76|4122.16|4123.01|4122.41|4122.26|4121.66|126
1620792470000|2021-05-12 04:07:50|4122.63|4122.03|4122.26|4121.66|4122.63|4122.03|4122.01|4121.41|101
1620792480000|2021-05-12 04:08:00|4122.13|4121.53|4121.51|4120.91|4122.26|4121.66|4121.51|4120.91|134
1620792490000|2021-05-12 04:08:10|4121.26|4120.66|4121.76|4121.16|4121.76|4121.16|4121.26|4120.66|209
1620792500000|2021-05-12 04:08:20|4121.88|4121.28|4121.51|4120.91|4122.01|4121.41|4121.51|4120.91|88
1620792510000|2021-05-12 04:08:30|4121.76|4121.16|4122.01|4121.41|4122.26|4121.66|4121.76|4121.16|95
1620792520000|2021-05-12 04:08:40|4121.76|4121.16|4121.76|4121.16|4121.76|4121.16|4121.76|4121.16|26
1620792530000|2021-05-12 04:08:50|4121.88|4121.28|4121.51|4120.91|4122.01|4121.41|4121.51|4120.91|20
1620792540000|2021-05-12 04:09:00|4121.26|4120.66|4121.51|4120.91|4121.51|4120.91|4121.01|4120.41|90
1620792550000|2021-05-12 04:09:10|4121.63|4121.03|4121.26|4120.66|4121.76|4121.16|4121.26|4120.66|71
1620792560000|2021-05-12 04:09:20|4121.13|4120.53|4121.26|4120.66|4121.26|4120.66|4120.76|4120.16|90
1620792570000|2021-05-12 04:09:30|4121.38|4120.78|4121.26|4120.66|4121.51|4120.91|4121.26|4120.66|55
1620792580000|2021-05-12 04:09:40|4121.13|4120.53|4121.51|4120.91|4121.51|4120.91|4121.01|4120.41|61
1620792590000|2021-05-12 04:09:50|4121.63|4121.03|4121.51|4120.91|4121.76|4121.16|4121.51|4120.91|59
1620792600000|2021-05-12 04:10:00|4121.76|4121.16|4122.01|4121.41|4122.26|4121.66|4121.76|4121.16|81
1620792610000|2021-05-12 04:10:10|4122.13|4121.53|4121.76|4121.16|4122.26|4121.66|4121.76|4121.16|30
1620792620000|2021-05-12 04:10:20|4121.88|4121.28|4121.51|4120.91|4122.01|4121.41|4121.51|4120.91|51
1620792630000|2021-05-12 04:10:30|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|29
1620792640000|2021-05-12 04:10:40|4121.38|4120.78|4121.01|4120.41|4121.38|4120.78|4120.76|4120.16|62
1620792650000|2021-05-12 04:10:50|4121.13|4120.53|4121.26|4120.66|4121.26|4120.66|4121.01|4120.41|43
1620792660000|2021-05-12 04:11:00|4121.13|4120.53|4121.01|4120.41|4121.26|4120.66|4121.01|4120.41|22
1620792670000|2021-05-12 04:11:10|4121.13|4120.53|4121.26|4120.66|4121.26|4120.66|4120.76|4120.16|54
1620792680000|2021-05-12 04:11:20|4121.13|4120.53|4121.01|4120.41|4121.13|4120.53|4121.01|4120.41|10
1620792690000|2021-05-12 04:11:30|4121.26|4120.66|4121.51|4120.91|4121.51|4120.91|4121.26|4120.66|76
1620792700000|2021-05-12 04:11:40|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|23
1620792710000|2021-05-12 04:11:50|4121.01|4120.41|4121.51|4120.91|4121.51|4120.91|4121.01|4120.41|23
1620792720000|2021-05-12 04:12:00|4121.63|4121.03|4121.76|4121.16|4122.01|4121.41|4121.51|4120.91|46
1620792730000|2021-05-12 04:12:10|4121.88|4121.28|4121.76|4121.16|4122.01|4121.41|4121.76|4121.16|7
1620792740000|2021-05-12 04:12:20|4121.51|4120.91|4122.01|4121.41|4122.01|4121.41|4121.51|4120.91|37
1620792750000|2021-05-12 04:12:30|4122.13|4121.53|4122.63|4122.03|4122.76|4122.16|4122.01|4121.41|41
1620792760000|2021-05-12 04:12:40|4122.76|4122.16|4122.26|4121.66|4122.76|4122.16|4122.01|4121.41|85
1620792770000|2021-05-12 04:12:50|4122.13|4121.53|4122.01|4121.41|4122.13|4121.53|4122.01|4121.41|18
1620792780000|2021-05-12 04:13:00|4122.13|4121.53|4121.26|4120.66|4122.26|4121.66|4121.01|4120.41|110
1620792790000|2021-05-12 04:13:10|4121.38|4120.78|4121.01|4120.41|4121.51|4120.91|4121.01|4120.41|41
1620792800000|2021-05-12 04:13:20|4121.26|4120.66|4120.88|4120.28|4121.26|4120.66|4120.76|4120.16|133
1620792810000|2021-05-12 04:13:30|4120.76|4120.16|4121.01|4120.41|4121.01|4120.41|4120.26|4119.66|183
1620792820000|2021-05-12 04:13:40|4120.76|4120.16|4120.51|4119.91|4120.76|4120.16|4120.51|4119.91|30
1620792830000|2021-05-12 04:13:50|4120.76|4120.16|4121.01|4120.41|4121.01|4120.41|4120.51|4119.91|113
1620792840000|2021-05-12 04:14:00|4121.26|4120.66|4121.51|4120.91|4121.63|4121.03|4121.26|4120.66|53
1620792850000|2021-05-12 04:14:10|4121.76|4121.16|4122.01|4121.41|4122.01|4121.41|4121.76|4121.16|34
1620792860000|2021-05-12 04:14:20|4122.13|4121.53|4121.76|4121.16|4122.26|4121.66|4121.76|4121.16|85
1620792870000|2021-05-12 04:14:30|4122.01|4121.41|4121.76|4121.16|4122.01|4121.41|4121.51|4120.91|50
1620792880000|2021-05-12 04:14:40|||||||||9
1620792890000|2021-05-12 04:14:50|4122.01|4121.41|4122.01|4121.41|4122.13|4121.53|4122.01|4121.41|12
1620792900000|2021-05-12 04:15:00|4122.13|4121.53|4121.51|4120.91|4122.13|4121.53|4121.26|4120.66|51
1620792910000|2021-05-12 04:15:10|4121.26|4120.66|4121.01|4120.41|4121.38|4120.78|4121.01|4120.41|30
1620792920000|2021-05-12 04:15:20|4120.88|4120.28|4121.01|4120.41|4121.01|4120.41|4120.76|4120.16|29
1620792930000|2021-05-12 04:15:30|4120.88|4120.28|4121.01|4120.41|4121.01|4120.41|4120.76|4120.16|41
1620792940000|2021-05-12 04:15:40|4121.13|4120.53|4121.76|4121.16|4121.76|4121.16|4121.01|4120.41|78
1620792950000|2021-05-12 04:15:50|4121.63|4121.03|4121.51|4120.91|4121.63|4121.03|4121.51|4120.91|16
1620792960000|2021-05-12 04:16:00|4121.76|4121.16|4122.01|4121.41|4122.26|4121.66|4121.76|4121.16|58
1620792970000|2021-05-12 04:16:10|4121.76|4121.16|4121.76|4121.16|4121.76|4121.16|4121.76|4121.16|18
1620792980000|2021-05-12 04:16:20|4121.88|4121.28|4121.76|4121.16|4122.01|4121.41|4121.76|4121.16|71
1620792990000|2021-05-12 04:16:30|4121.88|4121.28|4121.76|4121.16|4122.01|4121.41|4121.51|4120.91|23
1620793000000|2021-05-12 04:16:40|4122.01|4121.41|4122.01|4121.41|4122.01|4121.41|4121.88|4121.28|14
1620793010000|2021-05-12 04:16:50|4121.76|4121.16|4121.51|4120.91|4122.01|4121.41|4121.51|4120.91|51
1620793020000|2021-05-12 04:17:00|4121.26|4120.66|4122.01|4121.41|4122.01|4121.41|4121.26|4120.66|55
1620793030000|2021-05-12 04:17:10|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|98
1620793040000|2021-05-12 04:17:20|4121.01|4120.41|4121.26|4120.66|4121.26|4120.66|4121.01|4120.41|57
1620793050000|2021-05-12 04:17:30|4121.13|4120.53|4121.01|4120.41|4121.26|4120.66|4120.76|4120.16|37
1620793060000|2021-05-12 04:17:40|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|20
1620793070000|2021-05-12 04:17:50|4121.38|4120.78|4121.51|4120.91|4121.51|4120.91|4121.38|4120.78|38
1620793080000|2021-05-12 04:18:00|4121.76|4121.16|4121.51|4120.91|4121.76|4121.16|4121.51|4120.91|19
1620793090000|2021-05-12 04:18:10|4121.26|4120.66|4120.76|4120.16|4121.26|4120.66|4120.76|4120.16|69
1620793100000|2021-05-12 04:18:20|4120.88|4120.28|4121.01|4120.41|4121.01|4120.41|4120.76|4120.16|18
1620793110000|2021-05-12 04:18:30|4120.88|4120.28|4120.76|4120.16|4120.88|4120.28|4120.51|4119.91|22
1620793120000|2021-05-12 04:18:40|4120.88|4120.28|4120.26|4119.66|4120.88|4120.28|4120.26|4119.66|51
1620793130000|2021-05-12 04:18:50|4120.13|4119.53|4120.76|4120.16|4120.76|4120.16|4120.01|4119.41|107
1620793140000|2021-05-12 04:19:00|4120.63|4120.03|4120.51|4119.91|4120.63|4120.03|4120.26|4119.66|137
1620793150000|2021-05-12 04:19:10|4120.26|4119.66|4120.26|4119.66|4120.51|4119.91|4120.26|4119.66|46
1620793160000|2021-05-12 04:19:20|4120.38|4119.78|4119.51|4118.91|4120.51|4119.91|4119.26|4118.66|198
1620793170000|2021-05-12 04:19:30|4119.38|4118.78|4119.26|4118.66|4119.51|4118.91|4118.76|4118.16|164
1620793180000|2021-05-12 04:19:40|4119.51|4118.91|4119.26|4118.66|4119.76|4119.16|4119.26|4118.66|123
1620793190000|2021-05-12 04:19:50|4119.13|4118.53|4119.01|4118.41|4119.13|4118.53|4119.01|4118.41|25
1620793200000|2021-05-12 04:20:00|4119.26|4118.66|4119.51|4118.91|4119.51|4118.91|4119.01|4118.41|175
1620793210000|2021-05-12 04:20:10|4119.63|4119.03|4119.51|4118.91|4119.63|4119.03|4119.51|4118.91|24
1620793220000|2021-05-12 04:20:20|4119.63|4119.03|4120.01|4119.41|4120.01|4119.41|4119.51|4118.91|39
1620793230000|2021-05-12 04:20:30|4120.13|4119.53|4118.76|4118.16|4120.13|4119.53|4118.76|4118.16|212
1620793240000|2021-05-12 04:20:40|4119.01|4118.41|4118.51|4117.91|4119.01|4118.41|4118.51|4117.91|122
1620793250000|2021-05-12 04:20:50|4118.26|4117.66|4117.76|4117.16|4118.51|4117.91|4117.76|4117.16|261
1620793260000|2021-05-12 04:21:00|4117.88|4117.28|4118.76|4118.16|4118.76|4118.16|4117.51|4116.91|196
1620793270000|2021-05-12 04:21:10|4118.51|4117.91|4118.26|4117.66|4118.76|4118.16|4118.26|4117.66|82
1620793280000|2021-05-12 04:21:20|4118.38|4117.78|4118.38|4117.78|4118.88|4118.28|4118.26|4117.66|185
1620793290000|2021-05-12 04:21:30|4118.51|4117.91|4118.01|4117.41|4118.51|4117.91|4117.88|4117.28|148
1620793300000|2021-05-12 04:21:40|4117.63|4117.03|4117.26|4116.66|4117.76|4117.16|4117.01|4116.41|173
1620793310000|2021-05-12 04:21:50|4117.13|4116.53|4117.01|4116.41|4117.38|4116.78|4117.01|4116.41|59
1620793320000|2021-05-12 04:22:00|4117.13|4116.53|4116.76|4116.16|4117.13|4116.53|4116.76|4116.16|101
1620793330000|2021-05-12 04:22:10|4117.01|4116.41|4117.26|4116.66|4117.26|4116.66|4116.88|4116.28|74
1620793340000|2021-05-12 04:22:20|4117.51|4116.91|4117.76|4117.16|4117.76|4117.16|4117.51|4116.91|84
1620793350000|2021-05-12 04:22:30|4117.88|4117.28|4118.26|4117.66|4118.26|4117.66|4117.88|4117.28|28
1620793360000|2021-05-12 04:22:40|4118.01|4117.41|4118.51|4117.91|4118.51|4117.91|4118.01|4117.41|51
1620793370000|2021-05-12 04:22:50|4118.26|4117.66|4118.26|4117.66|4118.51|4117.91|4118.26|4117.66|39
1620793380000|2021-05-12 04:23:00|4118.38|4117.78|4118.38|4117.78|4118.51|4117.91|4118.26|4117.66|78
1620793390000|2021-05-12 04:23:10|4118.26|4117.66|4118.26|4117.66|4118.51|4117.91|4118.26|4117.66|25
1620793400000|2021-05-12 04:23:20|||||||||2
1620793410000|2021-05-12 04:23:30|4118.01|4117.41|4118.26|4117.66|4118.26|4117.66|4118.01|4117.41|34
1620793420000|2021-05-12 04:23:40|4118.51|4117.91|4118.26|4117.66|4118.51|4117.91|4118.26|4117.66|26
1620793430000|2021-05-12 04:23:50|4118.38|4117.78|4118.51|4117.91|4118.51|4117.91|4118.38|4117.78|14
1620793440000|2021-05-12 04:24:00|4118.63|4118.03|4118.76|4118.16|4118.76|4118.16|4118.63|4118.03|11
1620793450000|2021-05-12 04:24:10|4118.88|4118.28|4118.76|4118.16|4119.01|4118.41|4118.76|4118.16|35
1620793460000|2021-05-12 04:24:20|||||||||2
1620793470000|2021-05-12 04:24:30|4119.01|4118.41|4118.51|4117.91|4119.01|4118.41|4118.38|4117.78|34
1620793480000|2021-05-12 04:24:40|4118.38|4117.78|4118.51|4117.91|4118.51|4117.91|4118.38|4117.78|24
1620793490000|2021-05-12 04:24:50|4118.63|4118.03|4119.01|4118.41|4119.01|4118.41|4118.63|4118.03|82
1620793500000|2021-05-12 04:25:00|4119.26|4118.66|4119.51|4118.91|4119.51|4118.91|4119.26|4118.66|43
1620793510000|2021-05-12 04:25:10|4119.38|4118.78|4119.01|4118.41|4119.38|4118.78|4118.88|4118.28|86
1620793520000|2021-05-12 04:25:20|4119.13|4118.53|4119.26|4118.66|4119.51|4118.91|4119.13|4118.53|27
1620793530000|2021-05-12 04:25:30|4119.13|4118.53|4119.26|4118.66|4119.26|4118.66|4119.13|4118.53|26
1620793540000|2021-05-12 04:25:40|4119.76|4119.16|4119.76|4119.16|4119.76|4119.16|4119.76|4119.16|35
1620793550000|2021-05-12 04:25:50|4119.63|4119.03|4119.76|4119.16|4119.76|4119.16|4119.51|4118.91|35
1620793560000|2021-05-12 04:26:00|4119.88|4119.28|4120.01|4119.41|4120.01|4119.41|4119.76|4119.16|60
1620793570000|2021-05-12 04:26:10|4120.13|4119.53|4120.01|4119.41|4120.13|4119.53|4119.76|4119.16|36
1620793580000|2021-05-12 04:26:20|4119.76|4119.16|4119.63|4119.03|4119.76|4119.16|4119.63|4119.03|29
1620793590000|2021-05-12 04:26:30|4119.76|4119.16|4119.76|4119.16|4119.88|4119.28|4119.76|4119.16|6
1620793600000|2021-05-12 04:26:40|4119.51|4118.91|4119.51|4118.91|4119.76|4119.16|4119.51|4118.91|66
1620793610000|2021-05-12 04:26:50|4119.63|4119.03|4119.51|4118.91|4119.63|4119.03|4119.26|4118.66|25
1620793620000|2021-05-12 04:27:00|4119.38|4118.78|4118.76|4118.16|4119.51|4118.91|4118.76|4118.16|56
1620793630000|2021-05-12 04:27:10|4119.01|4118.41|4119.01|4118.41|4119.01|4118.41|4119.01|4118.41|18
1620793640000|2021-05-12 04:27:20|4119.26|4118.66|4119.51|4118.91|4119.51|4118.91|4119.01|4118.41|51
1620793650000|2021-05-12 04:27:30|4119.38|4118.78|4119.26|4118.66|4119.51|4118.91|4119.26|4118.66|30
1620793660000|2021-05-12 04:27:40|4119.01|4118.41|4119.26|4118.66|4119.26|4118.66|4119.01|4118.41|9
1620793670000|2021-05-12 04:27:50|4119.13|4118.53|4119.51|4118.91|4119.51|4118.91|4119.13|4118.53|14
1620793680000|2021-05-12 04:28:00|4119.76|4119.16|4120.51|4119.91|4120.51|4119.91|4119.51|4118.91|85
1620793690000|2021-05-12 04:28:10|4120.38|4119.78|4120.26|4119.66|4120.38|4119.78|4120.01|4119.41|109
1620793700000|2021-05-12 04:28:20|||||||||3
1620793710000|2021-05-12 04:28:30|4120.38|4119.78|4120.26|4119.66|4120.38|4119.78|4120.26|4119.66|24
1620793720000|2021-05-12 04:28:40|4120.01|4119.41|4120.01|4119.41|4120.26|4119.66|4120.01|4119.41|24
1620793730000|2021-05-12 04:28:50|4120.13|4119.53|4120.51|4119.91|4120.51|4119.91|4120.13|4119.53|16
1620793740000|2021-05-12 04:29:00|4120.38|4119.78|4120.51|4119.91|4120.51|4119.91|4120.38|4119.78|26
1620793760000|2021-05-12 04:29:20|4120.26|4119.66|4120.26|4119.66|4120.51|4119.91|4120.26|4119.66|42
1620793770000|2021-05-12 04:29:30|4119.76|4119.16|4119.76|4119.16|4120.01|4119.41|4119.76|4119.16|80
1620793780000|2021-05-12 04:29:40|4120.01|4119.41|4120.26|4119.66|4120.26|4119.66|4120.01|4119.41|15
1620793790000|2021-05-12 04:29:50|4120.13|4119.53|4120.01|4119.41|4120.26|4119.66|4120.01|4119.41|16
1620793800000|2021-05-12 04:30:00|4120.26|4119.66|4120.26|4119.66|4120.26|4119.66|4120.13|4119.53|50
1620793810000|2021-05-12 04:30:10|4120.51|4119.91|4120.76|4120.16|4120.76|4120.16|4120.51|4119.91|53
1620793820000|2021-05-12 04:30:20|4120.88|4120.28|4121.26|4120.66|4121.26|4120.66|4120.76|4120.16|42
1620793830000|2021-05-12 04:30:30|4121.01|4120.41|4122.26|4121.66|4122.26|4121.66|4121.01|4120.41|427
1620793840000|2021-05-12 04:30:40|4122.38|4121.78|4122.76|4122.16|4122.76|4122.16|4122.26|4121.66|121
1620793850000|2021-05-12 04:30:50|4122.51|4121.91|4122.76|4122.16|4122.88|4122.28|4122.51|4121.91|121
1620793860000|2021-05-12 04:31:00|4123.01|4122.41|4123.26|4122.66|4123.26|4122.66|4122.76|4122.16|99
1620793870000|2021-05-12 04:31:10|4123.13|4122.53|4123.76|4123.16|4123.76|4123.16|4123.01|4122.41|117
1620793880000|2021-05-12 04:31:20|4124.26|4123.66|4123.26|4122.66|4124.26|4123.66|4123.26|4122.66|302
1620793890000|2021-05-12 04:31:30|4123.51|4122.91|4123.76|4123.16|4123.76|4123.16|4123.01|4122.41|115
1620793900000|2021-05-12 04:31:40|4123.63|4123.03|4124.26|4123.66|4124.26|4123.66|4123.51|4122.91|82
1620793910000|2021-05-12 04:31:50|4124.13|4123.53|4124.51|4123.91|4124.76|4124.16|4124.01|4123.41|194
1620793920000|2021-05-12 04:32:00|4124.26|4123.66|4124.51|4123.91|4124.76|4124.16|4124.26|4123.66|71
1620793930000|2021-05-12 04:32:10|4124.63|4124.03|4124.76|4124.16|4124.76|4124.16|4124.51|4123.91|115
1620793940000|2021-05-12 04:32:20|4124.88|4124.28|4125.01|4124.41|4125.13|4124.53|4124.76|4124.16|138
1620793950000|2021-05-12 04:32:30|4125.26|4124.66|4125.01|4124.41|4125.26|4124.66|4124.76|4124.16|92
1620793960000|2021-05-12 04:32:40|4125.26|4124.66|4124.76|4124.16|4125.26|4124.66|4124.76|4124.16|87
1620793970000|2021-05-12 04:32:50|4124.51|4123.91|4124.76|4124.16|4125.01|4124.41|4124.51|4123.91|40
1620793980000|2021-05-12 04:33:00|4124.51|4123.91|4125.01|4124.41|4125.01|4124.41|4124.51|4123.91|38
1620793990000|2021-05-12 04:33:10|4124.88|4124.28|4124.76|4124.16|4124.88|4124.28|4124.76|4124.16|8
1620794000000|2021-05-12 04:33:20|4125.01|4124.41|4125.01|4124.41|4125.01|4124.41|4124.88|4124.28|28
1620794010000|2021-05-12 04:33:30|4124.88|4124.28|4124.76|4124.16|4125.01|4124.41|4124.76|4124.16|39
1620794020000|2021-05-12 04:33:40|4124.51|4123.91|4124.76|4124.16|4124.76|4124.16|4124.51|4123.91|26
1620794030000|2021-05-12 04:33:50|4124.63|4124.03|4124.88|4124.28|4125.01|4124.41|4124.51|4123.91|75
1620794040000|2021-05-12 04:34:00|4125.01|4124.41|4125.76|4125.16|4125.76|4125.16|4125.01|4124.41|77
1620794050000|2021-05-12 04:34:10|4126.01|4125.41|4125.76|4125.16|4126.01|4125.41|4125.76|4125.16|120
1620794060000|2021-05-12 04:34:20|4125.88|4125.28|4126.51|4125.91|4126.51|4125.91|4125.88|4125.28|179
1620794070000|2021-05-12 04:34:30|4126.26|4125.66|4126.26|4125.66|4126.26|4125.66|4126.01|4125.41|139
1620794080000|2021-05-12 04:34:40|4126.51|4125.91|4126.51|4125.91|4126.51|4125.91|4126.26|4125.66|65
1620794090000|2021-05-12 04:34:50|4126.76|4126.16|4126.51|4125.91|4127.01|4126.41|4126.51|4125.91|177
1620794100000|2021-05-12 04:35:00|4126.76|4126.16|4126.76|4126.16|4127.26|4126.66|4126.51|4125.91|300
1620794110000|2021-05-12 04:35:10|4127.01|4126.41|4126.76|4126.16|4127.01|4126.41|4126.51|4125.91|56
1620794120000|2021-05-12 04:35:20|4127.01|4126.41|4126.76|4126.16|4127.01|4126.41|4126.76|4126.16|66
1620794130000|2021-05-12 04:35:30|4127.01|4126.41|4126.51|4125.91|4127.01|4126.41|4126.51|4125.91|69
1620794140000|2021-05-12 04:35:40|4126.26|4125.66|4126.26|4125.66|4126.51|4125.91|4126.01|4125.41|98
1620794150000|2021-05-12 04:35:50|4126.51|4125.91|4126.26|4125.66|4126.51|4125.91|4126.26|4125.66|44
1620794160000|2021-05-12 04:36:00|4126.13|4125.53|4126.01|4125.41|4126.13|4125.53|4126.01|4125.41|27
1620794170000|2021-05-12 04:36:10|4125.76|4125.16|4126.01|4125.41|4126.01|4125.41|4125.51|4124.91|86
1620794180000|2021-05-12 04:36:20|4125.76|4125.16|4125.76|4125.16|4126.01|4125.41|4125.63|4125.03|84
1620794190000|2021-05-12 04:36:30|||||||||1
1620794200000|2021-05-12 04:36:40|4125.51|4124.91|4125.01|4124.41|4125.76|4125.16|4125.01|4124.41|82
1620794210000|2021-05-12 04:36:50|4125.26|4124.66|4125.26|4124.66|4125.26|4124.66|4125.01|4124.41|26
1620794220000|2021-05-12 04:37:00|4125.13|4124.53|4125.01|4124.41|4125.13|4124.53|4125.01|4124.41|9
1620794230000|2021-05-12 04:37:10|||||||||8
1620794240000|2021-05-12 04:37:20|4124.76|4124.16|4124.76|4124.16|4124.76|4124.16|4124.76|4124.16|95
1620794250000|2021-05-12 04:37:30|4125.01|4124.41|4124.76|4124.16|4125.01|4124.41|4124.76|4124.16|44
1620794260000|2021-05-12 04:37:40|4124.63|4124.03|4124.76|4124.16|4124.76|4124.16|4124.63|4124.03|64
1620794270000|2021-05-12 04:37:50|||||||||10
1620794280000|2021-05-12 04:38:00|||||||||28
1620794290000|2021-05-12 04:38:10|4124.63|4124.03|4124.51|4123.91|4124.76|4124.16|4124.51|4123.91|29
1620794300000|2021-05-12 04:38:20|4124.01|4123.41|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|64
1620794310000|2021-05-12 04:38:30|4124.01|4123.41|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|20
1620794320000|2021-05-12 04:38:40|4124.38|4123.78|4124.51|4123.91|4124.51|4123.91|4124.38|4123.78|29
1620794330000|2021-05-12 04:38:50|4124.76|4124.16|4125.01|4124.41|4125.01|4124.41|4124.76|4124.16|104
1620794340000|2021-05-12 04:39:00|4124.76|4124.16|4125.01|4124.41|4125.01|4124.41|4124.76|4124.16|24
1620794350000|2021-05-12 04:39:10|4124.76|4124.16|4124.76|4124.16|4125.01|4124.41|4124.63|4124.03|42
1620794360000|2021-05-12 04:39:20|4124.51|4123.91|4124.51|4123.91|4124.51|4123.91|4124.26|4123.66|29
1620794370000|2021-05-12 04:39:30|4124.38|4123.78|4124.26|4123.66|4124.76|4124.16|4124.26|4123.66|61
1620794380000|2021-05-12 04:39:40|4124.51|4123.91|4124.51|4123.91|4124.51|4123.91|4124.26|4123.66|25
1620794390000|2021-05-12 04:39:50|4124.63|4124.03|4125.26|4124.66|4125.26|4124.66|4124.63|4124.03|48
1620794400000|2021-05-12 04:40:00|4125.51|4124.91|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|100
1620794410000|2021-05-12 04:40:10|4126.01|4125.41|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|70
1620794420000|2021-05-12 04:40:20|||||||||2
1620794430000|2021-05-12 04:40:30|4126.01|4125.41|4125.01|4124.41|4126.01|4125.41|4125.01|4124.41|76
1620794440000|2021-05-12 04:40:40|4125.13|4124.53|4125.51|4124.91|4125.76|4125.16|4125.13|4124.53|109
1620794450000|2021-05-12 04:40:50|4125.63|4125.03|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|58
1620794460000|2021-05-12 04:41:00|||||||||36
1620794470000|2021-05-12 04:41:10|4125.51|4124.91|4125.51|4124.91|4125.51|4124.91|4125.26|4124.66|81
1620794480000|2021-05-12 04:41:20|4125.38|4124.78|4125.01|4124.41|4125.38|4124.78|4125.01|4124.41|65
1620794490000|2021-05-12 04:41:30|4125.13|4124.53|4125.01|4124.41|4125.26|4124.66|4125.01|4124.41|18
1620794500000|2021-05-12 04:41:40|4125.13|4124.53|4124.76|4124.16|4125.26|4124.66|4124.76|4124.16|41
1620794510000|2021-05-12 04:41:50|4124.51|4123.91|4124.51|4123.91|4124.51|4123.91|4124.51|4123.91|62
1620794520000|2021-05-12 04:42:00|4124.63|4124.03|4124.76|4124.16|4124.76|4124.16|4124.51|4123.91|37
1620794530000|2021-05-12 04:42:10|4125.01|4124.41|4124.51|4123.91|4125.01|4124.41|4124.51|4123.91|29
1620794540000|2021-05-12 04:42:20|4124.63|4124.03|4124.51|4123.91|4124.76|4124.16|4124.51|4123.91|55
1620794550000|2021-05-12 04:42:30|4124.63|4124.03|4124.76|4124.16|4124.76|4124.16|4124.63|4124.03|6
1620794560000|2021-05-12 04:42:40|4124.51|4123.91|4124.13|4123.53|4124.51|4123.91|4124.01|4123.41|130
1620794570000|2021-05-12 04:42:50|4124.26|4123.66|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|50
1620794580000|2021-05-12 04:43:00|4124.38|4123.78|4124.01|4123.41|4124.51|4123.91|4124.01|4123.41|95
1620794590000|2021-05-12 04:43:10|4124.13|4123.53|4123.76|4123.16|4124.26|4123.66|4123.76|4123.16|37
1620794600000|2021-05-12 04:43:20|4123.51|4122.91|4123.26|4122.66|4123.51|4122.91|4123.26|4122.66|108
1620794610000|2021-05-12 04:43:30|4123.51|4122.91|4123.76|4123.16|4124.26|4123.66|4123.51|4122.91|84
1620794620000|2021-05-12 04:43:40|4124.01|4123.41|4123.76|4123.16|4124.01|4123.41|4123.76|4123.16|45
1620794630000|2021-05-12 04:43:50|4124.01|4123.41|4124.01|4123.41|4124.01|4123.41|4123.76|4123.16|98
1620794640000|2021-05-12 04:44:00|4123.76|4123.16|4124.01|4123.41|4124.01|4123.41|4123.76|4123.16|107
1620794650000|2021-05-12 04:44:10|4124.26|4123.66|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|38
1620794660000|2021-05-12 04:44:20|4124.13|4123.53|4124.26|4123.66|4124.26|4123.66|4124.01|4123.41|29
1620794670000|2021-05-12 04:44:30|4124.01|4123.41|4124.13|4123.53|4124.26|4123.66|4124.01|4123.41|10
1620794680000|2021-05-12 04:44:40|4124.26|4123.66|4124.26|4123.66|4124.26|4123.66|4124.26|4123.66|6
1620794690000|2021-05-12 04:44:50|||||||||36
1620794700000|2021-05-12 04:45:00|4124.13|4123.53|4124.01|4123.41|4124.13|4123.53|4124.01|4123.41|19
1620794710000|2021-05-12 04:45:10|4123.88|4123.28|4124.01|4123.41|4124.01|4123.41|4123.76|4123.16|20
1620794720000|2021-05-12 04:45:20|4123.88|4123.28|4123.76|4123.16|4124.01|4123.41|4123.76|4123.16|51
1620794730000|2021-05-12 04:45:30|4123.51|4122.91|4123.01|4122.41|4123.51|4122.91|4123.01|4122.41|88
1620794740000|2021-05-12 04:45:40|4122.76|4122.16|4123.01|4122.41|4123.01|4122.41|4122.76|4122.16|63
1620794750000|2021-05-12 04:45:50|4122.88|4122.28|4123.26|4122.66|4123.26|4122.66|4122.88|4122.28|52
1620794760000|2021-05-12 04:46:00|4123.51|4122.91|4123.26|4122.66|4123.51|4122.91|4123.26|4122.66|22
1620794770000|2021-05-12 04:46:10|4123.51|4122.91|4123.51|4122.91|4123.51|4122.91|4123.26|4122.66|36
1620794780000|2021-05-12 04:46:20|4123.76|4123.16|4124.26|4123.66|4124.26|4123.66|4123.76|4123.16|51
1620794790000|2021-05-12 04:46:30|4124.13|4123.53|4124.01|4123.41|4124.26|4123.66|4124.01|4123.41|47
1620794800000|2021-05-12 04:46:40|4123.88|4123.28|4124.01|4123.41|4124.01|4123.41|4123.76|4123.16|30
1620794810000|2021-05-12 04:46:50|4124.26|4123.66|4124.13|4123.53|4124.26|4123.66|4124.01|4123.41|52
1620794820000|2021-05-12 04:47:00|4124.26|4123.66|4124.26|4123.66|4124.51|4123.91|4124.13|4123.53|30
1620794830000|2021-05-12 04:47:10|4124.01|4123.41|4124.01|4123.41|4124.26|4123.66|4123.76|4123.16|96
1620794840000|2021-05-12 04:47:20|4124.13|4123.53|4124.51|4123.91|4124.51|4123.91|4124.01|4123.41|60
1620794850000|2021-05-12 04:47:30|4124.63|4124.03|4124.63|4124.03|4124.76|4124.16|4124.51|4123.91|69
1620794860000|2021-05-12 04:47:40|4124.51|4123.91|4125.01|4124.41|4125.01|4124.41|4124.51|4123.91|10
1620794870000|2021-05-12 04:47:50|4125.26|4124.66|4125.26|4124.66|4125.26|4124.66|4125.26|4124.66|19
1620794880000|2021-05-12 04:48:00|4125.01|4124.41|4125.26|4124.66|4125.26|4124.66|4125.01|4124.41|23
1620794890000|2021-05-12 04:48:10|4124.88|4124.28|4125.01|4124.41|4125.01|4124.41|4124.88|4124.28|25
1620794900000|2021-05-12 04:48:20|4125.13|4124.53|4125.26|4124.66|4125.26|4124.66|4125.01|4124.41|14
1620794910000|2021-05-12 04:48:30|4125.51|4124.91|4125.51|4124.91|4125.51|4124.91|4125.51|4124.91|26
1620794920000|2021-05-12 04:48:40|4125.38|4124.78|4125.01|4124.41|4125.38|4124.78|4125.01|4124.41|28
1620794930000|2021-05-12 04:48:50|||||||||3
1620794940000|2021-05-12 04:49:00|4125.13|4124.53|4125.26|4124.66|4125.51|4124.91|4125.01|4124.41|34
1620794950000|2021-05-12 04:49:10|4125.01|4124.41|4125.01|4124.41|4125.26|4124.66|4125.01|4124.41|31
1620794960000|2021-05-12 04:49:20|4125.13|4124.53|4125.26|4124.66|4125.26|4124.66|4125.01|4124.41|16
1620794970000|2021-05-12 04:49:30|||||||||7
1620794980000|2021-05-12 04:49:40|4125.01|4124.41|4125.26|4124.66|4125.26|4124.66|4125.01|4124.41|22
1620794990000|2021-05-12 04:49:50|4125.13|4124.53|4125.01|4124.41|4125.26|4124.66|4125.01|4124.41|10
1620795000000|2021-05-12 04:50:00|4125.13|4124.53|4125.01|4124.41|4125.26|4124.66|4125.01|4124.41|7
1620795010000|2021-05-12 04:50:10|4124.76|4124.16|4126.76|4126.16|4127.01|4126.41|4124.76|4124.16|340
1620795020000|2021-05-12 04:50:20|4127.01|4126.41|4126.51|4125.91|4127.01|4126.41|4126.51|4125.91|130
1620795030000|2021-05-12 04:50:30|4126.76|4126.16|4127.01|4126.41|4127.01|4126.41|4126.76|4126.16|48
1620795040000|2021-05-12 04:50:40|4127.26|4126.66|4127.51|4126.91|4127.51|4126.91|4127.26|4126.66|120
1620795050000|2021-05-12 04:50:50|4127.26|4126.66|4127.01|4126.41|4127.26|4126.66|4127.01|4126.41|89
1620795060000|2021-05-12 04:51:00|4127.26|4126.66|4127.51|4126.91|4127.51|4126.91|4127.01|4126.41|54
1620795070000|2021-05-12 04:51:10|4127.38|4126.78|4127.26|4126.66|4127.51|4126.91|4127.26|4126.66|22
1620795080000|2021-05-12 04:51:20|4127.13|4126.53|4128.01|4127.41|4128.26|4127.66|4127.13|4126.53|348
1620795090000|2021-05-12 04:51:30|4128.26|4127.66|4128.76|4128.16|4128.76|4128.16|4128.26|4127.66|157
1620795100000|2021-05-12 04:51:40|4129.01|4128.41|4129.26|4128.66|4129.26|4128.66|4129.01|4128.41|102
1620795110000|2021-05-12 04:51:50|4129.13|4128.53|4128.51|4127.91|4129.26|4128.66|4128.51|4127.91|68
1620795120000|2021-05-12 04:52:00|4128.38|4127.78|4128.26|4127.66|4128.51|4127.91|4128.26|4127.66|54
1620795130000|2021-05-12 04:52:10|4128.38|4127.78|4127.76|4127.16|4128.51|4127.91|4127.76|4127.16|68
1620795140000|2021-05-12 04:52:20|4127.88|4127.28|4127.76|4127.16|4128.26|4127.66|4127.76|4127.16|36
1620795150000|2021-05-12 04:52:30|||||||||30
1620795160000|2021-05-12 04:52:40|4127.51|4126.91|4127.26|4126.66|4127.51|4126.91|4127.26|4126.66|44
1620795170000|2021-05-12 04:52:50|4127.01|4126.41|4127.26|4126.66|4127.26|4126.66|4126.76|4126.16|95
1620795180000|2021-05-12 04:53:00|4127.13|4126.53|4127.51|4126.91|4127.76|4127.16|4127.13|4126.53|60
1620795190000|2021-05-12 04:53:10|4127.63|4127.03|4127.76|4127.16|4127.76|4127.16|4127.51|4126.91|18
1620795200000|2021-05-12 04:53:20|4127.63|4127.03|4127.51|4126.91|4127.63|4127.03|4127.51|4126.91|10
1620795210000|2021-05-12 04:53:30|4127.63|4127.03|4127.76|4127.16|4127.76|4127.16|4127.51|4126.91|42
1620795220000|2021-05-12 04:53:40|||||||||70
1620795230000|2021-05-12 04:53:50|4127.51|4126.91|4127.51|4126.91|4127.51|4126.91|4127.51|4126.91|16
1620795240000|2021-05-12 04:54:00|4127.76|4127.16|4127.76|4127.16|4127.76|4127.16|4127.76|4127.16|12
1620795250000|2021-05-12 04:54:10|4127.51|4126.91|4128.01|4127.41|4128.01|4127.41|4127.51|4126.91|29
1620795260000|2021-05-12 04:54:20|4127.76|4127.16|4127.76|4127.16|4127.76|4127.16|4127.76|4127.16|9
1620795270000|2021-05-12 04:54:30|4127.88|4127.28|4128.26|4127.66|4128.26|4127.66|4127.88|4127.28|20
1620795280000|2021-05-12 04:54:40|4128.13|4127.53|4128.26|4127.66|4128.26|4127.66|4128.01|4127.41|24
1620795290000|2021-05-12 04:54:50|||||||||13
1620795300000|2021-05-12 04:55:00|4128.38|4127.78|4128.51|4127.91|4128.76|4128.16|4128.38|4127.78|20
1620795310000|2021-05-12 04:55:10|4128.63|4128.03|4128.76|4128.16|4128.76|4128.16|4128.51|4127.91|46
1620795320000|2021-05-12 04:55:20|4128.88|4128.28|4129.26|4128.66|4129.26|4128.66|4128.88|4128.28|76
1620795330000|2021-05-12 04:55:30|4129.38|4128.78|4129.01|4128.41|4129.51|4128.91|4129.01|4128.41|64
1620795340000|2021-05-12 04:55:40|||||||||24
1620795350000|2021-05-12 04:55:50|4128.76|4128.16|4128.76|4128.16|4128.76|4128.16|4128.51|4127.91|38
1620795360000|2021-05-12 04:56:00|4129.51|4128.91|4129.51|4128.91|4129.51|4128.91|4129.26|4128.66|143
1620795370000|2021-05-12 04:56:10|4129.76|4129.16|4130.01|4129.41|4130.01|4129.41|4129.76|4129.16|62
1620795380000|2021-05-12 04:56:20|4129.76|4129.16|4130.26|4129.66|4130.26|4129.66|4129.76|4129.16|79
1620795390000|2021-05-12 04:56:30|4130.38|4129.78|4130.26|4129.66|4130.76|4130.16|4130.26|4129.66|73
1620795400000|2021-05-12 04:56:40|4130.13|4129.53|4130.51|4129.91|4130.51|4129.91|4130.01|4129.41|122
1620795410000|2021-05-12 04:56:50|4130.63|4130.03|4130.76|4130.16|4130.76|4130.16|4130.63|4130.03|106
1620795420000|2021-05-12 04:57:00|4130.51|4129.91|4130.51|4129.91|4131.01|4130.41|4130.51|4129.91|60
1620795430000|2021-05-12 04:57:10|4130.26|4129.66|4129.63|4129.03|4130.26|4129.66|4129.63|4129.03|130
1620795440000|2021-05-12 04:57:20|4129.51|4128.91|4129.76|4129.16|4130.01|4129.41|4129.51|4128.91|40
1620795450000|2021-05-12 04:57:30|4129.88|4129.28|4130.01|4129.41|4130.01|4129.41|4129.88|4129.28|8
1620795460000|2021-05-12 04:57:40|4130.26|4129.66|4130.51|4129.91|4130.51|4129.91|4130.26|4129.66|64
1620795470000|2021-05-12 04:57:50|||||||||3
1620795480000|2021-05-12 04:58:00|4130.01|4129.41|4130.51|4129.91|4130.76|4130.16|4130.01|4129.41|108
1620795490000|2021-05-12 04:58:10|4130.63|4130.03|4130.26|4129.66|4130.63|4130.03|4130.26|4129.66|81
1620795500000|2021-05-12 04:58:20|4130.38|4129.78|4130.01|4129.41|4130.38|4129.78|4130.01|4129.41|31
1620795510000|2021-05-12 04:58:30|4130.13|4129.53|4130.01|4129.41|4130.26|4129.66|4130.01|4129.41|13
1620795520000|2021-05-12 04:58:40|4130.26|4129.66|4130.51|4129.91|4130.51|4129.91|4130.26|4129.66|68
1620795530000|2021-05-12 04:58:50|4130.76|4130.16|4130.76|4130.16|4130.76|4130.16|4130.51|4129.91|65
1620795540000|2021-05-12 04:59:00|4130.51|4129.91|4130.51|4129.91|4130.51|4129.91|4130.51|4129.91|63
1620795550000|2021-05-12 04:59:10|4130.26|4129.66|4130.51|4129.91|4130.51|4129.91|4130.26|4129.66|21
1620795560000|2021-05-12 04:59:20|4130.76|4130.16|4130.76|4130.16|4130.76|4130.16|4130.76|4130.16|30
1620795570000|2021-05-12 04:59:30|||||||||14
1620795580000|2021-05-12 04:59:40|4131.01|4130.41|4130.76|4130.16|4131.01|4130.41|4130.76|4130.16|37
1620795590000|2021-05-12 04:59:50|||||||||28
1620795600000|2021-05-12 05:00:00|4130.51|4129.91|4130.51|4129.91|4131.01|4130.41|4130.26|4129.66|95
1620795610000|2021-05-12 05:00:10|4130.63|4130.03|4130.76|4130.16|4131.01|4130.41|4130.51|4129.91|69
1620795620000|2021-05-12 05:00:20|4131.26|4130.66|4131.26|4130.66|4131.26|4130.66|4131.01|4130.41|54
1620795630000|2021-05-12 05:00:30|4131.13|4130.53|4131.76|4131.16|4131.76|4131.16|4131.01|4130.41|185
1620795640000|2021-05-12 05:00:40|4131.63|4131.03|4131.51|4130.91|4131.63|4131.03|4131.01|4130.41|124
1620795650000|2021-05-12 05:00:50|4131.63|4131.03|4132.01|4131.41|4132.01|4131.41|4131.63|4131.03|66
1620795660000|2021-05-12 05:01:00|4132.26|4131.66|4132.76|4132.16|4132.76|4132.16|4132.26|4131.66|120
1620795670000|2021-05-12 05:01:10|4132.63|4132.03|4132.51|4131.91|4133.26|4132.66|4132.51|4131.91|223
1620795680000|2021-05-12 05:01:20|4132.76|4132.16|4133.01|4132.41|4133.01|4132.41|4132.76|4132.16|65
1620795690000|2021-05-12 05:01:30|4133.26|4132.66|4133.26|4132.66|4133.76|4133.16|4133.26|4132.66|126
1620795700000|2021-05-12 05:01:40|4133.01|4132.41|4133.51|4132.91|4133.76|4133.16|4133.01|4132.41|130
1620795710000|2021-05-12 05:01:50|4133.63|4133.03|4133.01|4132.41|4133.63|4133.03|4133.01|4132.41|68
1620795720000|2021-05-12 05:02:00|4133.51|4132.91|4133.26|4132.66|4133.51|4132.91|4133.26|4132.66|69
1620795730000|2021-05-12 05:02:10|4133.38|4132.78|4133.51|4132.91|4133.51|4132.91|4133.01|4132.41|58
1620795740000|2021-05-12 05:02:20|4133.38|4132.78|4133.01|4132.41|4133.51|4132.91|4133.01|4132.41|74
1620795750000|2021-05-12 05:02:30|4132.76|4132.16|4133.51|4132.91|4133.51|4132.91|4132.76|4132.16|100
1620795760000|2021-05-12 05:02:40|4133.26|4132.66|4133.51|4132.91|4133.51|4132.91|4133.26|4132.66|34
1620795770000|2021-05-12 05:02:50|4133.38|4132.78|4133.26|4132.66|4133.76|4133.16|4133.26|4132.66|79
1620795780000|2021-05-12 05:03:00|4133.51|4132.91|4133.01|4132.41|4133.51|4132.91|4133.01|4132.41|46
1620795790000|2021-05-12 05:03:10|4132.88|4132.28|4133.51|4132.91|4133.51|4132.91|4132.76|4132.16|75
1620795800000|2021-05-12 05:03:20|4133.76|4133.16|4133.51|4132.91|4134.26|4133.66|4133.51|4132.91|187
1620795810000|2021-05-12 05:03:30|4133.63|4133.03|4133.51|4132.91|4134.01|4133.41|4133.51|4132.91|48
1620795820000|2021-05-12 05:03:40|4133.76|4133.16|4133.76|4133.16|4133.76|4133.16|4133.51|4132.91|37
1620795830000|2021-05-12 05:03:50|4133.63|4133.03|4133.26|4132.66|4133.76|4133.16|4133.26|4132.66|67
1620795840000|2021-05-12 05:04:00|4133.51|4132.91|4133.51|4132.91|4133.51|4132.91|4133.51|4132.91|22
1620795850000|2021-05-12 05:04:10|4133.76|4133.16|4133.76|4133.16|4133.76|4133.16|4133.51|4132.91|11
1620795860000|2021-05-12 05:04:20|4134.01|4133.41|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|62
1620795870000|2021-05-12 05:04:30|4134.13|4133.53|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|17
1620795880000|2021-05-12 05:04:40|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|10
1620795890000|2021-05-12 05:04:50|4134.51|4133.91|4134.51|4133.91|4134.51|4133.91|4134.51|4133.91|48
1620795900000|2021-05-12 05:05:00|4134.76|4134.16|4134.01|4133.41|4134.76|4134.16|4134.01|4133.41|123
1620795910000|2021-05-12 05:05:10|4133.76|4133.16|4134.26|4133.66|4134.26|4133.66|4133.76|4133.16|41
1620795920000|2021-05-12 05:05:20|4134.13|4133.53|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|12
1620795930000|2021-05-12 05:05:30|4134.51|4133.91|4134.76|4134.16|4134.76|4134.16|4134.51|4133.91|48
1620795940000|2021-05-12 05:05:40|4134.88|4134.28|4134.26|4133.66|4135.01|4134.41|4134.26|4133.66|83
1620795950000|2021-05-12 05:05:50|4134.01|4133.41|4134.26|4133.66|4134.38|4133.78|4134.01|4133.41|53
1620795960000|2021-05-12 05:06:00|4134.38|4133.78|4135.01|4134.41|4135.01|4134.41|4134.38|4133.78|38
1620795970000|2021-05-12 05:06:10|4135.26|4134.66|4134.76|4134.16|4135.26|4134.66|4134.76|4134.16|83
1620795980000|2021-05-12 05:06:20|4134.63|4134.03|4134.51|4133.91|4134.76|4134.16|4134.51|4133.91|40
1620795990000|2021-05-12 05:06:30|4134.76|4134.16|4134.51|4133.91|4134.76|4134.16|4134.51|4133.91|60
1620796000000|2021-05-12 05:06:40|4134.76|4134.16|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|48
1620796010000|2021-05-12 05:06:50|4135.26|4134.66|4134.88|4134.28|4135.26|4134.66|4134.88|4134.28|67
1620796020000|2021-05-12 05:07:00|4134.76|4134.16|4135.13|4134.53|4135.26|4134.66|4134.76|4134.16|51
1620796030000|2021-05-12 05:07:10|4135.26|4134.66|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|13
1620796040000|2021-05-12 05:07:20|4135.26|4134.66|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|25
1620796050000|2021-05-12 05:07:30|4135.51|4134.91|4135.88|4135.28|4136.01|4135.41|4135.51|4134.91|144
1620796060000|2021-05-12 05:07:40|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|76
1620796070000|2021-05-12 05:07:50|4136.01|4135.41|4135.51|4134.91|4136.01|4135.41|4135.51|4134.91|148
1620796080000|2021-05-12 05:08:00|4135.63|4135.03|4135.63|4135.03|4136.01|4135.41|4135.51|4134.91|33
1620796090000|2021-05-12 05:08:10|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|30
1620796100000|2021-05-12 05:08:20|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.63|4135.03|23
1620796110000|2021-05-12 05:08:30|||||||||13
1620796120000|2021-05-12 05:08:40|||||||||11
1620796130000|2021-05-12 05:08:50|4136.26|4135.66|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|107
1620796140000|2021-05-12 05:09:00|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|81
1620796150000|2021-05-12 05:09:10|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|74
1620796160000|2021-05-12 05:09:20|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.13|4135.53|23
1620796170000|2021-05-12 05:09:30|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|25
1620796180000|2021-05-12 05:09:40|||||||||12
1620796190000|2021-05-12 05:09:50|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|4136.63|4136.03|30
1620796200000|2021-05-12 05:10:00|4137.01|4136.41|4137.51|4136.91|4137.76|4137.16|4137.01|4136.41|167
1620796210000|2021-05-12 05:10:10|4137.76|4137.16|4137.01|4136.41|4137.76|4137.16|4136.88|4136.28|66
1620796220000|2021-05-12 05:10:20|4136.88|4136.28|4136.76|4136.16|4136.88|4136.28|4136.51|4135.91|82
1620796230000|2021-05-12 05:10:30|4136.63|4136.03|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|62
1620796240000|2021-05-12 05:10:40|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|25
1620796250000|2021-05-12 05:10:50|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|50
1620796260000|2021-05-12 05:11:00|4135.63|4135.03|4135.76|4135.16|4136.26|4135.66|4135.63|4135.03|69
1620796270000|2021-05-12 05:11:10|4135.51|4134.91|4136.01|4135.41|4136.01|4135.41|4135.51|4134.91|59
1620796280000|2021-05-12 05:11:20|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|35
1620796290000|2021-05-12 05:11:30|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|31
1620796300000|2021-05-12 05:11:40|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|66
1620796310000|2021-05-12 05:11:50|4135.51|4134.91|4136.01|4135.41|4136.01|4135.41|4135.26|4134.66|164
1620796320000|2021-05-12 05:12:00|4135.76|4135.16|4135.26|4134.66|4135.76|4135.16|4135.26|4134.66|61
1620796330000|2021-05-12 05:12:10|4135.01|4134.41|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|62
1620796340000|2021-05-12 05:12:20|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|33
1620796350000|2021-05-12 05:12:30|4135.38|4134.78|4135.51|4134.91|4135.76|4135.16|4135.38|4134.78|89
1620796360000|2021-05-12 05:12:40|4135.38|4134.78|4135.26|4134.66|4135.38|4134.78|4135.26|4134.66|7
1620796370000|2021-05-12 05:12:50|4135.13|4134.53|4134.76|4134.16|4135.13|4134.53|4134.76|4134.16|35
1620796380000|2021-05-12 05:13:00|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|43
1620796390000|2021-05-12 05:13:10|4134.88|4134.28|4135.01|4134.41|4135.26|4134.66|4134.88|4134.28|42
1620796400000|2021-05-12 05:13:20|4134.76|4134.16|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|16
1620796410000|2021-05-12 05:13:30|4134.88|4134.28|4134.76|4134.16|4135.01|4134.41|4134.76|4134.16|25
1620796420000|2021-05-12 05:13:40|||||||||27
1620796430000|2021-05-12 05:13:50|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.88|4134.28|11
1620796440000|2021-05-12 05:14:00|4135.13|4134.53|4135.13|4134.53|4135.26|4134.66|4135.01|4134.41|58
1620796450000|2021-05-12 05:14:10|4135.01|4134.41|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|12
1620796460000|2021-05-12 05:14:20|4135.51|4134.91|4135.26|4134.66|4135.76|4135.16|4135.26|4134.66|96
1620796470000|2021-05-12 05:14:30|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|41
1620796480000|2021-05-12 05:14:40|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|84
1620796490000|2021-05-12 05:14:50|4136.13|4135.53|4136.51|4135.91|4136.51|4135.91|4136.13|4135.53|58
1620796500000|2021-05-12 05:15:00|4136.63|4136.03|4137.51|4136.91|4137.51|4136.91|4136.51|4135.91|134
1620796510000|2021-05-12 05:15:10|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|60
1620796520000|2021-05-12 05:15:20|4137.26|4136.66|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|33
1620796530000|2021-05-12 05:15:30|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|51
1620796540000|2021-05-12 05:15:40|4136.63|4136.03|4136.51|4135.91|4136.63|4136.03|4136.26|4135.66|17
1620796550000|2021-05-12 05:15:50|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|56
1620796560000|2021-05-12 05:16:00|4137.26|4136.66|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|97
1620796570000|2021-05-12 05:16:10|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|49
1620796580000|2021-05-12 05:16:20|4137.63|4137.03|4137.26|4136.66|4137.63|4137.03|4137.26|4136.66|43
1620796590000|2021-05-12 05:16:30|4137.01|4136.41|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|79
1620796600000|2021-05-12 05:16:40|4136.88|4136.28|4136.51|4135.91|4137.01|4136.41|4136.51|4135.91|26
1620796610000|2021-05-12 05:16:50|4136.38|4135.78|4136.51|4135.91|4136.76|4136.16|4136.38|4135.78|23
1620796620000|2021-05-12 05:17:00|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|11
1620796630000|2021-05-12 05:17:10|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.88|4136.28|10
1620796640000|2021-05-12 05:17:20|4136.76|4136.16|4137.26|4136.66|4137.26|4136.66|4136.76|4136.16|19
1620796650000|2021-05-12 05:17:30|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|13
1620796660000|2021-05-12 05:17:40|4137.26|4136.66|4137.01|4136.41|4137.51|4136.91|4137.01|4136.41|51
1620796670000|2021-05-12 05:17:50|4136.76|4136.16|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|15
1620796680000|2021-05-12 05:18:00|4136.88|4136.28|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|18
1620796690000|2021-05-12 05:18:10|4136.88|4136.28|4136.51|4135.91|4137.01|4136.41|4136.51|4135.91|20
1620796700000|2021-05-12 05:18:20|4136.63|4136.03|4136.26|4135.66|4136.63|4136.03|4136.26|4135.66|26
1620796710000|2021-05-12 05:18:30|4136.01|4135.41|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|33
1620796720000|2021-05-12 05:18:40|4136.13|4135.53|4136.26|4135.66|4136.51|4135.91|4136.01|4135.41|39
1620796730000|2021-05-12 05:18:50|4136.13|4135.53|4136.13|4135.53|4136.26|4135.66|4136.01|4135.41|24
1620796740000|2021-05-12 05:19:00|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4135.88|4135.28|68
1620796750000|2021-05-12 05:19:10|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|14
1620796760000|2021-05-12 05:19:20|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|66
1620796770000|2021-05-12 05:19:30|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|40
1620796780000|2021-05-12 05:19:40|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.63|4135.03|19
1620796790000|2021-05-12 05:19:50|4135.51|4134.91|4135.51|4134.91|4135.63|4135.03|4135.51|4134.91|22
1620796800000|2021-05-12 05:20:00|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.63|4135.03|53
1620796810000|2021-05-12 05:20:10|4135.88|4135.28|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|16
1620796820000|2021-05-12 05:20:20|4135.88|4135.28|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|12
1620796830000|2021-05-12 05:20:30|||||||||4
1620796840000|2021-05-12 05:20:40|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|12
1620796850000|2021-05-12 05:20:50|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|64
1620796860000|2021-05-12 05:21:00|4135.13|4134.53|4134.76|4134.16|4135.26|4134.66|4134.76|4134.16|91
1620796870000|2021-05-12 05:21:10|4135.01|4134.41|4134.51|4133.91|4135.01|4134.41|4134.51|4133.91|27
1620796880000|2021-05-12 05:21:20|4134.38|4133.78|4134.26|4133.66|4134.38|4133.78|4134.01|4133.41|87
1620796890000|2021-05-12 05:21:30|4134.13|4133.53|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|36
1620796900000|2021-05-12 05:21:40|4134.51|4133.91|4134.26|4133.66|4134.51|4133.91|4134.26|4133.66|40
1620796910000|2021-05-12 05:21:50|4134.38|4133.78|4134.76|4134.16|4134.76|4134.16|4134.38|4133.78|18
1620796920000|2021-05-12 05:22:00|4134.88|4134.28|4134.88|4134.28|4135.01|4134.41|4134.76|4134.16|26
1620796930000|2021-05-12 05:22:10|4134.76|4134.16|4135.13|4134.53|4135.13|4134.53|4134.76|4134.16|43
1620796940000|2021-05-12 05:22:20|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4135.13|4134.53|30
1620796950000|2021-05-12 05:22:30|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.51|4134.91|45
1620796960000|2021-05-12 05:22:40|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|28
1620796970000|2021-05-12 05:22:50|4135.38|4134.78|4135.26|4134.66|4135.38|4134.78|4135.13|4134.53|5
1620796980000|2021-05-12 05:23:00|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|25
1620796990000|2021-05-12 05:23:10|4134.76|4134.16|4134.51|4133.91|4135.01|4134.41|4134.51|4133.91|67
1620797000000|2021-05-12 05:23:20|4134.26|4133.66|4134.51|4133.91|4134.51|4133.91|4134.26|4133.66|23
1620797010000|2021-05-12 05:23:30|4134.26|4133.66|4134.51|4133.91|4134.51|4133.91|4134.26|4133.66|28
1620797020000|2021-05-12 05:23:40|4134.26|4133.66|4135.01|4134.41|4135.01|4134.41|4134.26|4133.66|32
1620797030000|2021-05-12 05:23:50|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|4135.13|4134.53|20
1620797040000|2021-05-12 05:24:00|4135.51|4134.91|4135.01|4134.41|4135.51|4134.91|4135.01|4134.41|10
1620797070000|2021-05-12 05:24:30|4134.76|4134.16|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|27
1620797080000|2021-05-12 05:24:40|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.88|4134.28|4
1620797090000|2021-05-12 05:24:50|4135.26|4134.66|4134.76|4134.16|4135.51|4134.91|4134.76|4134.16|45
1620797100000|2021-05-12 05:25:00|4134.88|4134.28|4135.26|4134.66|4135.26|4134.66|4134.76|4134.16|27
1620797110000|2021-05-12 05:25:10|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|13
1620797120000|2021-05-12 05:25:20|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|18
1620797130000|2021-05-12 05:25:30|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|10
1620797140000|2021-05-12 05:25:40|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|12
1620797150000|2021-05-12 05:25:50|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.38|4134.78|26
1620797160000|2021-05-12 05:26:00|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|29
1620797170000|2021-05-12 05:26:10|4136.13|4135.53|4136.51|4135.91|4136.51|4135.91|4136.13|4135.53|48
1620797180000|2021-05-12 05:26:20|4136.26|4135.66|4136.26|4135.66|4136.38|4135.78|4136.26|4135.66|10
1620797190000|2021-05-12 05:26:30|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|38
1620797200000|2021-05-12 05:26:40|4137.01|4136.41|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|114
1620797210000|2021-05-12 05:26:50|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|73
1620797220000|2021-05-12 05:27:00|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.26|4136.66|54
1620797230000|2021-05-12 05:27:10|4137.26|4136.66|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|48
1620797240000|2021-05-12 05:27:20|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|48
1620797250000|2021-05-12 05:27:30|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|46
1620797260000|2021-05-12 05:27:40|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.51|4136.91|23
1620797270000|2021-05-12 05:27:50|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|26
1620797280000|2021-05-12 05:28:00|4137.13|4136.53|4137.26|4136.66|4137.38|4136.78|4137.13|4136.53|26
1620797290000|2021-05-12 05:28:10|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|28
1620797300000|2021-05-12 05:28:20|||||||||2
1620797310000|2021-05-12 05:28:30|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|27
1620797320000|2021-05-12 05:28:40|4137.26|4136.66|4137.13|4136.53|4137.26|4136.66|4136.76|4136.16|62
1620797330000|2021-05-12 05:28:50|4137.01|4136.41|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|24
1620797340000|2021-05-12 05:29:00|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|27
1620797350000|2021-05-12 05:29:10|4137.88|4137.28|4137.76|4137.16|4137.88|4137.28|4137.76|4137.16|35
1620797360000|2021-05-12 05:29:20|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|10
1620797370000|2021-05-12 05:29:30|4137.88|4137.28|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|47
1620797380000|2021-05-12 05:29:40|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|18
1620797390000|2021-05-12 05:29:50|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|44
1620797400000|2021-05-12 05:30:00|4137.76|4137.16|4137.63|4137.03|4137.76|4137.16|4137.26|4136.66|57
1620797410000|2021-05-12 05:30:10|4137.51|4136.91|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|13
1620797420000|2021-05-12 05:30:20|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|41
1620797430000|2021-05-12 05:30:30|4137.38|4136.78|4136.51|4135.91|4137.38|4136.78|4136.51|4135.91|56
1620797440000|2021-05-12 05:30:40|4136.26|4135.66|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|79
1620797450000|2021-05-12 05:30:50|||||||||30
1620797460000|2021-05-12 05:31:00|4135.88|4135.28|4136.26|4135.66|4136.51|4135.91|4135.88|4135.28|119
1620797470000|2021-05-12 05:31:10|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|30
1620797480000|2021-05-12 05:31:20|4136.13|4135.53|4135.76|4135.16|4136.26|4135.66|4135.76|4135.16|66
1620797490000|2021-05-12 05:31:30|4135.63|4135.03|4135.51|4134.91|4135.63|4135.03|4135.38|4134.78|51
1620797500000|2021-05-12 05:31:40|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.26|4134.66|64
1620797510000|2021-05-12 05:31:50|4135.26|4134.66|4136.26|4135.66|4136.26|4135.66|4135.26|4134.66|64
1620797520000|2021-05-12 05:32:00|4136.13|4135.53|4135.51|4134.91|4136.26|4135.66|4135.51|4134.91|43
1620797530000|2021-05-12 05:32:10|4135.63|4135.03|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|25
1620797540000|2021-05-12 05:32:20|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.63|4135.03|8
1620797550000|2021-05-12 05:32:30|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|21
1620797560000|2021-05-12 05:32:40|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.63|4135.03|14
1620797570000|2021-05-12 05:32:50|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|7
1620797580000|2021-05-12 05:33:00|4135.76|4135.16|4135.76|4135.16|4135.76|4135.16|4135.76|4135.16|14
1620797590000|2021-05-12 05:33:10|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|18
1620797600000|2021-05-12 05:33:20|4136.01|4135.41|4136.51|4135.91|4136.51|4135.91|4136.01|4135.41|78
1620797610000|2021-05-12 05:33:30|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|27
1620797620000|2021-05-12 05:33:40|4136.38|4135.78|4136.01|4135.41|4136.51|4135.91|4136.01|4135.41|36
1620797630000|2021-05-12 05:33:50|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|19
1620797640000|2021-05-12 05:34:00|4136.13|4135.53|4136.13|4135.53|4136.26|4135.66|4136.01|4135.41|13
1620797650000|2021-05-12 05:34:10|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|18
1620797660000|2021-05-12 05:34:20|4136.13|4135.53|4136.51|4135.91|4136.51|4135.91|4136.13|4135.53|15
1620797670000|2021-05-12 05:34:30|4136.63|4136.03|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|47
1620797680000|2021-05-12 05:34:40|4136.51|4135.91|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|32
1620797690000|2021-05-12 05:34:50|4136.38|4135.78|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|53
1620797700000|2021-05-12 05:35:00|4136.76|4136.16|4137.51|4136.91|4137.76|4137.16|4136.76|4136.16|87
1620797710000|2021-05-12 05:35:10|4137.26|4136.66|4138.26|4137.66|4138.26|4137.66|4137.26|4136.66|66
1620797720000|2021-05-12 05:35:20|4138.01|4137.41|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|186
1620797730000|2021-05-12 05:35:30|4137.76|4137.16|4137.76|4137.16|4138.38|4137.78|4137.63|4137.03|113
1620797740000|2021-05-12 05:35:40|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4137.51|4136.91|58
1620797750000|2021-05-12 05:35:50|4138.26|4137.66|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|61
1620797760000|2021-05-12 05:36:00|4138.01|4137.41|4138.76|4138.16|4138.76|4138.16|4138.01|4137.41|108
1620797770000|2021-05-12 05:36:10|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|46
1620797780000|2021-05-12 05:36:20|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.88|4138.28|51
1620797790000|2021-05-12 05:36:30|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|57
1620797800000|2021-05-12 05:36:40|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|36
1620797810000|2021-05-12 05:36:50|4139.26|4138.66|4139.38|4138.78|4139.38|4138.78|4139.26|4138.66|78
1620797820000|2021-05-12 05:37:00|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|61
1620797830000|2021-05-12 05:37:10|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.88|4138.28|21
1620797840000|2021-05-12 05:37:20|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|22
1620797850000|2021-05-12 05:37:30|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|44
1620797860000|2021-05-12 05:37:40|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|107
1620797870000|2021-05-12 05:37:50|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|29
1620797880000|2021-05-12 05:38:00|4139.13|4138.53|4139.01|4138.41|4139.13|4138.53|4138.76|4138.16|73
1620797890000|2021-05-12 05:38:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|44
1620797900000|2021-05-12 05:38:20|||||||||4
1620797910000|2021-05-12 05:38:30|4138.88|4138.28|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|44
1620797920000|2021-05-12 05:38:40|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|33
1620797930000|2021-05-12 05:38:50|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|25
1620797940000|2021-05-12 05:39:00|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|25
1620797950000|2021-05-12 05:39:10|4138.01|4137.41|4138.13|4137.53|4138.13|4137.53|4138.01|4137.41|4
1620797960000|2021-05-12 05:39:20|4138.01|4137.41|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|55
1620797970000|2021-05-12 05:39:30|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|5
1620797980000|2021-05-12 05:39:40|4138.38|4137.78|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|17
1620797990000|2021-05-12 05:39:50|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|74
1620798000000|2021-05-12 05:40:00|4138.13|4137.53|4138.26|4137.66|4138.51|4137.91|4138.13|4137.53|48
1620798010000|2021-05-12 05:40:10|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|23
1620798020000|2021-05-12 05:40:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|1
1620798030000|2021-05-12 05:40:30|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|13
1620798040000|2021-05-12 05:40:40|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|62
1620798050000|2021-05-12 05:40:50|4138.38|4137.78|4137.76|4137.16|4138.38|4137.78|4137.76|4137.16|61
1620798060000|2021-05-12 05:41:00|4137.51|4136.91|4137.26|4136.66|4137.76|4137.16|4137.26|4136.66|25
1620798070000|2021-05-12 05:41:10|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|25
1620798080000|2021-05-12 05:41:20|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.88|4136.28|32
1620798090000|2021-05-12 05:41:30|4137.26|4136.66|4137.13|4136.53|4137.26|4136.66|4137.13|4136.53|15
1620798100000|2021-05-12 05:41:40|4137.01|4136.41|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|7
1620798110000|2021-05-12 05:41:50|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|24
1620798120000|2021-05-12 05:42:00|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|20
1620798130000|2021-05-12 05:42:10|4137.01|4136.41|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|52
1620798150000|2021-05-12 05:42:30|||||||||22
1620798160000|2021-05-12 05:42:40|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|18
1620798170000|2021-05-12 05:42:50|4136.88|4136.28|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|19
1620798180000|2021-05-12 05:43:00|4136.88|4136.28|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|36
1620798190000|2021-05-12 05:43:10|||||||||1
1620798200000|2021-05-12 05:43:20|4136.51|4135.91|4136.26|4135.66|4136.63|4136.03|4136.01|4135.41|84
1620798210000|2021-05-12 05:43:30|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.13|4135.53|46
1620798220000|2021-05-12 05:43:40|4136.13|4135.53|4135.76|4135.16|4136.13|4135.53|4135.76|4135.16|77
1620798230000|2021-05-12 05:43:50|4135.88|4135.28|4135.26|4134.66|4136.01|4135.41|4135.26|4134.66|96
1620798240000|2021-05-12 05:44:00|4135.01|4134.41|4134.13|4133.53|4135.01|4134.41|4134.13|4133.53|153
1620798250000|2021-05-12 05:44:10|4134.01|4133.41|4133.01|4132.41|4134.01|4133.41|4132.76|4132.16|274
1620798260000|2021-05-12 05:44:20|4132.76|4132.16|4133.01|4132.41|4133.76|4133.16|4132.76|4132.16|283
1620798270000|2021-05-12 05:44:30|4133.13|4132.53|4133.51|4132.91|4133.51|4132.91|4133.01|4132.41|71
1620798280000|2021-05-12 05:44:40|4133.38|4132.78|4133.76|4133.16|4133.76|4133.16|4133.26|4132.66|35
1620798290000|2021-05-12 05:44:50|4134.01|4133.41|4133.76|4133.16|4134.01|4133.41|4133.76|4133.16|37
1620798300000|2021-05-12 05:45:00|4133.88|4133.28|4134.26|4133.66|4134.51|4133.91|4133.76|4133.16|85
1620798310000|2021-05-12 05:45:10|4134.38|4133.78|4134.51|4133.91|4134.51|4133.91|4134.01|4133.41|42
1620798320000|2021-05-12 05:45:20|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|8
1620798330000|2021-05-12 05:45:30|4134.38|4133.78|4134.51|4133.91|4134.51|4133.91|4134.26|4133.66|17
1620798340000|2021-05-12 05:45:40|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|23
1620798350000|2021-05-12 05:45:50|4134.51|4133.91|4134.51|4133.91|4134.76|4134.16|4134.51|4133.91|28
1620798360000|2021-05-12 05:46:00|4134.38|4133.78|4134.76|4134.16|4134.76|4134.16|4134.26|4133.66|41
1620798370000|2021-05-12 05:46:10|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|29
1620798380000|2021-05-12 05:46:20|4134.88|4134.28|4135.26|4134.66|4135.26|4134.66|4134.76|4134.16|24
1620798390000|2021-05-12 05:46:30|4134.76|4134.16|4134.76|4134.16|4134.76|4134.16|4134.76|4134.16|32
1620798400000|2021-05-12 05:46:40|4134.88|4134.28|4135.26|4134.66|4135.26|4134.66|4134.88|4134.28|16
1620798410000|2021-05-12 05:46:50|4135.13|4134.53|4134.88|4134.28|4135.13|4134.53|4134.76|4134.16|24
1620798420000|2021-05-12 05:47:00|4135.01|4134.41|4134.26|4133.66|4135.01|4134.41|4134.26|4133.66|63
1620798430000|2021-05-12 05:47:10|4134.13|4133.53|4133.38|4132.78|4134.26|4133.66|4133.38|4132.78|51
1620798440000|2021-05-12 05:47:20|4133.51|4132.91|4133.51|4132.91|4134.01|4133.41|4133.51|4132.91|51
1620798450000|2021-05-12 05:47:30|4133.76|4133.16|4133.51|4132.91|4133.76|4133.16|4133.51|4132.91|42
1620798460000|2021-05-12 05:47:40|4133.76|4133.16|4133.76|4133.16|4133.76|4133.16|4133.76|4133.16|10
1620798470000|2021-05-12 05:47:50|4133.51|4132.91|4133.51|4132.91|4133.51|4132.91|4133.51|4132.91|12
1620798480000|2021-05-12 05:48:00|4133.38|4132.78|4132.76|4132.16|4133.38|4132.78|4132.76|4132.16|47
1620798490000|2021-05-12 05:48:10|4133.01|4132.41|4132.26|4131.66|4133.01|4132.41|4132.01|4131.41|107
1620798500000|2021-05-12 05:48:20|4132.01|4131.41|4132.76|4132.16|4132.76|4132.16|4131.76|4131.16|102
1620798510000|2021-05-12 05:48:30|4132.88|4132.28|4133.26|4132.66|4133.51|4132.91|4132.88|4132.28|37
1620798520000|2021-05-12 05:48:40|4133.13|4132.53|4133.01|4132.41|4133.26|4132.66|4133.01|4132.41|42
1620798530000|2021-05-12 05:48:50|4132.76|4132.16|4133.01|4132.41|4133.01|4132.41|4132.76|4132.16|20
1620798540000|2021-05-12 05:49:00|4132.88|4132.28|4133.26|4132.66|4133.26|4132.66|4132.76|4132.16|25
1620798550000|2021-05-12 05:49:10|4133.13|4132.53|4133.01|4132.41|4133.26|4132.66|4133.01|4132.41|25
1620798560000|2021-05-12 05:49:20|4133.26|4132.66|4132.51|4131.91|4133.26|4132.66|4132.51|4131.91|29
1620798570000|2021-05-12 05:49:30|4132.63|4132.03|4132.76|4132.16|4132.76|4132.16|4132.51|4131.91|13
1620798580000|2021-05-12 05:49:40|4132.88|4132.28|4132.76|4132.16|4133.01|4132.41|4132.76|4132.16|13
1620798590000|2021-05-12 05:49:50|4132.51|4131.91|4133.01|4132.41|4133.01|4132.41|4132.51|4131.91|20
1620798600000|2021-05-12 05:50:00|4132.76|4132.16|4132.01|4131.41|4132.76|4132.16|4131.76|4131.16|102
1620798610000|2021-05-12 05:50:10|4132.13|4131.53|4132.26|4131.66|4132.26|4131.66|4132.13|4131.53|32
1620798620000|2021-05-12 05:50:20|4132.01|4131.41|4132.26|4131.66|4132.26|4131.66|4132.01|4131.41|82
1620798630000|2021-05-12 05:50:30|4132.38|4131.78|4132.26|4131.66|4132.38|4131.78|4132.26|4131.66|3
1620798640000|2021-05-12 05:50:40|4132.38|4131.78|4132.01|4131.41|4132.51|4131.91|4132.01|4131.41|31
1620798650000|2021-05-12 05:50:50|4132.26|4131.66|4131.26|4130.66|4132.26|4131.66|4131.26|4130.66|187
1620798660000|2021-05-12 05:51:00|4131.01|4130.41|4131.51|4130.91|4131.51|4130.91|4131.01|4130.41|132
1620798670000|2021-05-12 05:51:10|4130.76|4130.16|4130.76|4130.16|4130.76|4130.16|4130.76|4130.16|81
1620798680000|2021-05-12 05:51:20|4131.01|4130.41|4130.76|4130.16|4131.01|4130.41|4130.76|4130.16|70
1620798690000|2021-05-12 05:51:30|4131.01|4130.41|4131.51|4130.91|4131.51|4130.91|4131.01|4130.41|62
1620798700000|2021-05-12 05:51:40|4131.76|4131.16|4132.01|4131.41|4132.51|4131.91|4131.76|4131.16|91
1620798710000|2021-05-12 05:51:50|4132.13|4131.53|4132.76|4132.16|4132.76|4132.16|4132.01|4131.41|71
1620798720000|2021-05-12 05:52:00|4132.51|4131.91|4132.76|4132.16|4133.01|4132.41|4132.51|4131.91|54
1620798730000|2021-05-12 05:52:10|4132.51|4131.91|4132.76|4132.16|4132.76|4132.16|4132.51|4131.91|36
1620798740000|2021-05-12 05:52:20|4132.88|4132.28|4133.01|4132.41|4133.01|4132.41|4132.76|4132.16|10
1620798750000|2021-05-12 05:52:30|4133.13|4132.53|4133.01|4132.41|4133.26|4132.66|4133.01|4132.41|26
1620798760000|2021-05-12 05:52:40|4133.13|4132.53|4133.26|4132.66|4133.26|4132.66|4133.13|4132.53|16
1620798770000|2021-05-12 05:52:50|||||||||17
1620798780000|2021-05-12 05:53:00|4133.01|4132.41|4133.51|4132.91|4133.76|4133.16|4133.01|4132.41|34
1620798790000|2021-05-12 05:53:10|4133.26|4132.66|4133.26|4132.66|4133.51|4132.91|4133.26|4132.66|25
1620798800000|2021-05-12 05:53:20|4133.38|4132.78|4133.26|4132.66|4133.38|4132.78|4133.26|4132.66|14
1620798810000|2021-05-12 05:53:30|4133.38|4132.78|4133.76|4133.16|4133.76|4133.16|4133.38|4132.78|21
1620798820000|2021-05-12 05:53:40|||||||||17
1620798830000|2021-05-12 05:53:50|4133.88|4133.28|4133.01|4132.41|4134.01|4133.41|4133.01|4132.41|87
1620798840000|2021-05-12 05:54:00|4132.76|4132.16|4132.26|4131.66|4132.76|4132.16|4132.26|4131.66|82
1620798850000|2021-05-12 05:54:10|4132.01|4131.41|4131.26|4130.66|4132.01|4131.41|4131.01|4130.41|196
1620798860000|2021-05-12 05:54:20|4131.38|4130.78|4131.51|4130.91|4131.76|4131.16|4131.38|4130.78|69
1620798870000|2021-05-12 05:54:30|4131.63|4131.03|4132.01|4131.41|4132.26|4131.66|4131.63|4131.03|43
1620798880000|2021-05-12 05:54:40|4132.26|4131.66|4132.26|4131.66|4132.26|4131.66|4132.26|4131.66|36
1620798890000|2021-05-12 05:54:50|4132.01|4131.41|4132.01|4131.41|4132.01|4131.41|4131.88|4131.28|24
1620798900000|2021-05-12 05:55:00|4131.88|4131.28|4131.26|4130.66|4131.88|4131.28|4131.26|4130.66|24
1620798910000|2021-05-12 05:55:10|4131.01|4130.41|4131.51|4130.91|4131.51|4130.91|4131.01|4130.41|45
1620798920000|2021-05-12 05:55:20|4131.38|4130.78|4131.38|4130.78|4131.38|4130.78|4131.38|4130.78|21
1620798930000|2021-05-12 05:55:30|4131.51|4130.91|4131.26|4130.66|4131.51|4130.91|4131.26|4130.66|8
1620798940000|2021-05-12 05:55:40|4131.51|4130.91|4131.76|4131.16|4131.76|4131.16|4131.51|4130.91|51
1620798950000|2021-05-12 05:55:50|4132.01|4131.41|4131.51|4130.91|4132.01|4131.41|4131.51|4130.91|43
1620798960000|2021-05-12 05:56:00|4131.63|4131.03|4132.01|4131.41|4132.01|4131.41|4131.51|4130.91|35
1620798970000|2021-05-12 05:56:10|4132.13|4131.53|4131.01|4130.41|4132.26|4131.66|4130.76|4130.16|430
1620798980000|2021-05-12 05:56:20|4131.13|4130.53|4130.26|4129.66|4131.13|4130.53|4130.01|4129.41|241
1620798990000|2021-05-12 05:56:30|4130.13|4129.53|4130.26|4129.66|4130.38|4129.78|4130.01|4129.41|86
1620799000000|2021-05-12 05:56:40|4130.38|4129.78|4130.26|4129.66|4130.38|4129.78|4130.26|4129.66|43
1620799010000|2021-05-12 05:56:50|4130.38|4129.78|4130.26|4129.66|4130.38|4129.78|4130.26|4129.66|40
1620799020000|2021-05-12 05:57:00|4130.38|4129.78|4130.76|4130.16|4130.76|4130.16|4130.38|4129.78|36
1620799030000|2021-05-12 05:57:10|4130.88|4130.28|4130.51|4129.91|4130.88|4130.28|4130.51|4129.91|74
1620799040000|2021-05-12 05:57:20|4130.63|4130.03|4129.76|4129.16|4130.76|4130.16|4129.76|4129.16|87
1620799050000|2021-05-12 05:57:30|4129.51|4128.91|4129.51|4128.91|4129.76|4129.16|4129.51|4128.91|94
1620799060000|2021-05-12 05:57:40|4129.38|4128.78|4130.01|4129.41|4130.01|4129.41|4129.26|4128.66|78
1620799070000|2021-05-12 05:57:50|4130.13|4129.53|4130.26|4129.66|4130.26|4129.66|4130.13|4129.53|0
1620799080000|2021-05-12 05:58:00|||||||||21
1620799090000|2021-05-12 05:58:10|4130.51|4129.91|4130.26|4129.66|4130.51|4129.91|4130.26|4129.66|45
1620799100000|2021-05-12 05:58:20|4130.38|4129.78|4130.26|4129.66|4130.38|4129.78|4130.26|4129.66|5
1620799110000|2021-05-12 05:58:30|4130.13|4129.53|4130.13|4129.53|4130.26|4129.66|4130.13|4129.53|21
1620799120000|2021-05-12 05:58:40|4130.01|4129.41|4130.13|4129.53|4130.13|4129.53|4130.01|4129.41|11
1620799130000|2021-05-12 05:58:50|4130.26|4129.66|4130.26|4129.66|4130.26|4129.66|4130.26|4129.66|2
1620799140000|2021-05-12 05:59:00|4130.13|4129.53|4130.26|4129.66|4130.26|4129.66|4130.01|4129.41|17
1620799150000|2021-05-12 05:59:10|4130.13|4129.53|4130.01|4129.41|4130.13|4129.53|4130.01|4129.41|4
1620799160000|2021-05-12 05:59:20|4129.88|4129.28|4130.01|4129.41|4130.01|4129.41|4129.76|4129.16|13
1620799170000|2021-05-12 05:59:30|4129.88|4129.28|4129.76|4129.16|4129.88|4129.28|4129.76|4129.16|13
1620799180000|2021-05-12 05:59:40|4129.63|4129.03|4130.13|4129.53|4130.26|4129.66|4129.51|4128.91|19
1620799190000|2021-05-12 05:59:50|4130.26|4129.66|4129.76|4129.16|4130.26|4129.66|4129.76|4129.16|20
1620799200000|2021-05-12 06:00:00|4130.01|4129.41|4129.76|4129.16|4130.01|4129.41|4129.63|4129.03|69
1620799210000|2021-05-12 06:00:10|4129.63|4129.03|4129.26|4128.66|4129.76|4129.16|4129.26|4128.66|59
1620799220000|2021-05-12 06:00:20|4129.38|4128.78|4129.26|4128.66|4129.38|4128.78|4129.01|4128.41|42
1620799230000|2021-05-12 06:00:30|4129.13|4128.53|4129.01|4128.41|4129.26|4128.66|4129.01|4128.41|19
1620799240000|2021-05-12 06:00:40|4128.76|4128.16|4129.01|4128.41|4129.01|4128.41|4128.51|4127.91|89
1620799250000|2021-05-12 06:00:50|4129.26|4128.66|4130.01|4129.41|4130.01|4129.41|4129.26|4128.66|61
1620799260000|2021-05-12 06:01:00|4130.13|4129.53|4130.01|4129.41|4130.26|4129.66|4129.76|4129.16|87
1620799270000|2021-05-12 06:01:10|4130.13|4129.53|4130.01|4129.41|4130.51|4129.91|4130.01|4129.41|61
1620799280000|2021-05-12 06:01:20|4129.76|4129.16|4129.76|4129.16|4129.76|4129.16|4129.76|4129.16|28
1620799290000|2021-05-12 06:01:30|4129.88|4129.28|4129.88|4129.28|4130.01|4129.41|4129.88|4129.28|28
1620799300000|2021-05-12 06:01:40|4129.76|4129.16|4130.01|4129.41|4130.01|4129.41|4129.76|4129.16|10
1620799310000|2021-05-12 06:01:50|4129.88|4129.28|4130.26|4129.66|4130.38|4129.78|4129.88|4129.28|35
1620799320000|2021-05-12 06:02:00|4130.01|4129.41|4130.26|4129.66|4130.26|4129.66|4130.01|4129.41|25
1620799330000|2021-05-12 06:02:10|4130.01|4129.41|4129.76|4129.16|4130.26|4129.66|4129.51|4128.91|105
1620799340000|2021-05-12 06:02:20|4129.88|4129.28|4129.88|4129.28|4130.13|4129.53|4129.76|4129.16|47
1620799350000|2021-05-12 06:02:30|4130.01|4129.41|4130.01|4129.41|4130.26|4129.66|4130.01|4129.41|9
1620799360000|2021-05-12 06:02:40|4130.13|4129.53|4130.26|4129.66|4130.26|4129.66|4130.13|4129.53|3
1620799370000|2021-05-12 06:02:50|4130.51|4129.91|4130.76|4130.16|4130.76|4130.16|4130.26|4129.66|87
1620799380000|2021-05-12 06:03:00|4130.51|4129.91|4130.76|4130.16|4130.76|4130.16|4130.51|4129.91|58
1620799390000|2021-05-12 06:03:10|4130.88|4130.28|4130.76|4130.16|4130.88|4130.28|4130.76|4130.16|23
1620799400000|2021-05-12 06:03:20|4130.51|4129.91|4130.76|4130.16|4130.76|4130.16|4130.51|4129.91|42
1620799410000|2021-05-12 06:03:30|4130.88|4130.28|4130.76|4130.16|4130.88|4130.28|4130.76|4130.16|58
1620799420000|2021-05-12 06:03:40|4130.88|4130.28|4131.01|4130.41|4131.01|4130.41|4130.88|4130.28|25
1620799430000|2021-05-12 06:03:50|4131.13|4130.53|4131.01|4130.41|4131.26|4130.66|4131.01|4130.41|26
1620799440000|2021-05-12 06:04:00|4131.13|4130.53|4131.63|4131.03|4131.63|4131.03|4131.13|4130.53|22
1620799450000|2021-05-12 06:04:10|4132.01|4131.41|4132.01|4131.41|4132.13|4131.53|4132.01|4131.41|33
1620799460000|2021-05-12 06:04:20|4132.13|4131.53|4132.51|4131.91|4132.76|4132.16|4132.13|4131.53|52
1620799470000|2021-05-12 06:04:30|4132.63|4132.03|4132.51|4131.91|4132.76|4132.16|4132.51|4131.91|64
1620799480000|2021-05-12 06:04:40|4133.01|4132.41|4133.01|4132.41|4133.13|4132.53|4132.76|4132.16|109
1620799490000|2021-05-12 06:04:50|4133.26|4132.66|4133.38|4132.78|4133.51|4132.91|4133.01|4132.41|76
1620799500000|2021-05-12 06:05:00|4133.26|4132.66|4134.51|4133.91|4134.51|4133.91|4133.26|4132.66|115
1620799510000|2021-05-12 06:05:10|4134.38|4133.78|4134.26|4133.66|4134.63|4134.03|4134.26|4133.66|34
1620799520000|2021-05-12 06:05:20|4134.51|4133.91|4134.51|4133.91|4134.76|4134.16|4134.51|4133.91|33
1620799530000|2021-05-12 06:05:30|4134.63|4134.03|4135.26|4134.66|4135.26|4134.66|4134.63|4134.03|80
1620799540000|2021-05-12 06:05:40|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|66
1620799550000|2021-05-12 06:05:50|4135.63|4135.03|4136.51|4135.91|4136.51|4135.91|4135.51|4134.91|77
1620799560000|2021-05-12 06:06:00|4136.63|4136.03|4136.13|4135.53|4136.63|4136.03|4136.01|4135.41|108
1620799570000|2021-05-12 06:06:10|4136.01|4135.41|4135.01|4134.41|4136.01|4135.41|4135.01|4134.41|75
1620799580000|2021-05-12 06:06:20|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|29
1620799590000|2021-05-12 06:06:30|4134.76|4134.16|4135.76|4135.16|4135.76|4135.16|4134.76|4134.16|102
1620799600000|2021-05-12 06:06:40|4136.01|4135.41|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|56
1620799610000|2021-05-12 06:06:50|4136.13|4135.53|4135.51|4134.91|4136.26|4135.66|4135.51|4134.91|60
1620799620000|2021-05-12 06:07:00|4135.63|4135.03|4135.26|4134.66|4135.88|4135.28|4135.26|4134.66|41
1620799630000|2021-05-12 06:07:10|4135.38|4134.78|4135.01|4134.41|4135.51|4134.91|4134.88|4134.28|32
1620799640000|2021-05-12 06:07:20|4135.26|4134.66|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|35
1620799650000|2021-05-12 06:07:30|4134.76|4134.16|4135.26|4134.66|4135.51|4134.91|4134.76|4134.16|55
1620799660000|2021-05-12 06:07:40|4135.13|4134.53|4134.51|4133.91|4135.26|4134.66|4134.26|4133.66|62
1620799670000|2021-05-12 06:07:50|4134.63|4134.03|4134.51|4133.91|4134.63|4134.03|4134.26|4133.66|33
1620799680000|2021-05-12 06:08:00|4134.26|4133.66|4134.01|4133.41|4134.38|4133.78|4133.76|4133.16|73
1620799690000|2021-05-12 06:08:10|4133.76|4133.16|4133.26|4132.66|4133.76|4133.16|4133.26|4132.66|45
1620799700000|2021-05-12 06:08:20|4133.01|4132.41|4132.38|4131.78|4133.01|4132.41|4132.38|4131.78|58
1620799710000|2021-05-12 06:08:30|4132.51|4131.91|4132.38|4131.78|4132.88|4132.28|4132.26|4131.66|92
1620799720000|2021-05-12 06:08:40|4132.51|4131.91|4133.26|4132.66|4133.26|4132.66|4132.26|4131.66|36
1620799730000|2021-05-12 06:08:50|4133.13|4132.53|4132.88|4132.28|4133.13|4132.53|4132.76|4132.16|26
1620799740000|2021-05-12 06:09:00|4133.01|4132.41|4133.76|4133.16|4133.88|4133.28|4133.01|4132.41|72
1620799750000|2021-05-12 06:09:10|4133.88|4133.28|4134.26|4133.66|4134.26|4133.66|4133.88|4133.28|42
1620799760000|2021-05-12 06:09:20|4134.13|4133.53|4133.88|4133.28|4134.26|4133.66|4133.88|4133.28|32
1620799770000|2021-05-12 06:09:30|4133.76|4133.16|4134.01|4133.41|4134.01|4133.41|4133.76|4133.16|7
1620799780000|2021-05-12 06:09:40|4134.13|4133.53|4133.76|4133.16|4134.13|4133.53|4133.76|4133.16|25
1620799790000|2021-05-12 06:09:50|4134.01|4133.41|4133.76|4133.16|4134.01|4133.41|4133.76|4133.16|17
1620799800000|2021-05-12 06:10:00|4133.63|4133.03|4133.51|4132.91|4133.63|4133.03|4132.63|4132.03|96
1620799810000|2021-05-12 06:10:10|4133.63|4133.03|4134.01|4133.41|4134.01|4133.41|4133.51|4132.91|41
1620799820000|2021-05-12 06:10:20|4133.88|4133.28|4133.51|4132.91|4133.88|4133.28|4133.51|4132.91|28
1620799830000|2021-05-12 06:10:30|4133.63|4133.03|4133.76|4133.16|4133.76|4133.16|4133.63|4133.03|1
1620799840000|2021-05-12 06:10:40|4134.01|4133.41|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|12
1620799850000|2021-05-12 06:10:50|4134.13|4133.53|4134.01|4133.41|4134.13|4133.53|4133.63|4133.03|17
1620799860000|2021-05-12 06:11:00|4133.88|4133.28|4133.76|4133.16|4134.01|4133.41|4133.76|4133.16|20
1620799870000|2021-05-12 06:11:10|4133.88|4133.28|4134.26|4133.66|4134.26|4133.66|4133.88|4133.28|22
1620799880000|2021-05-12 06:11:20|4134.13|4133.53|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|17
1620799890000|2021-05-12 06:11:30|4134.13|4133.53|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|7
1620799900000|2021-05-12 06:11:40|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|33
1620799910000|2021-05-12 06:11:50|4134.13|4133.53|4133.26|4132.66|4134.26|4133.66|4133.26|4132.66|72
1620799920000|2021-05-12 06:12:00|4133.13|4132.53|4133.13|4132.53|4133.26|4132.66|4133.01|4132.41|18
1620799930000|2021-05-12 06:12:10|4133.26|4132.66|4133.51|4132.91|4133.51|4132.91|4133.26|4132.66|21
1620799940000|2021-05-12 06:12:20|4133.01|4132.41|4133.51|4132.91|4133.51|4132.91|4133.01|4132.41|73
1620799950000|2021-05-12 06:12:30|4133.38|4132.78|4133.26|4132.66|4133.51|4132.91|4133.01|4132.41|19
1620799960000|2021-05-12 06:12:40|4133.01|4132.41|4133.01|4132.41|4133.26|4132.66|4133.01|4132.41|27
1620799970000|2021-05-12 06:12:50|4133.13|4132.53|4133.13|4132.53|4133.26|4132.66|4133.01|4132.41|7
1620799980000|2021-05-12 06:13:00|4133.26|4132.66|4133.26|4132.66|4133.76|4133.16|4133.26|4132.66|45
1620799990000|2021-05-12 06:13:10|4133.38|4132.78|4134.01|4133.41|4134.01|4133.41|4133.26|4132.66|28
1620800000000|2021-05-12 06:13:20|4134.13|4133.53|4134.51|4133.91|4134.76|4134.16|4134.13|4133.53|33
1620800010000|2021-05-12 06:13:30|4134.76|4134.16|4134.76|4134.16|4134.76|4134.16|4134.51|4133.91|13
1620800020000|2021-05-12 06:13:40|4134.88|4134.28|4134.76|4134.16|4135.01|4134.41|4134.51|4133.91|31
1620800030000|2021-05-12 06:13:50|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|3
1620800040000|2021-05-12 06:14:00|4134.76|4134.16|4134.76|4134.16|4135.26|4134.66|4134.76|4134.16|43
1620800050000|2021-05-12 06:14:10|4134.88|4134.28|4134.51|4133.91|4135.01|4134.41|4134.38|4133.78|34
1620800060000|2021-05-12 06:14:20|4134.38|4133.78|4134.38|4133.78|4134.51|4133.91|4134.26|4133.66|10
1620800070000|2021-05-12 06:14:30|4134.26|4133.66|4134.76|4134.16|4134.76|4134.16|4134.26|4133.66|9
1620800080000|2021-05-12 06:14:40|4134.63|4134.03|4133.76|4133.16|4134.76|4134.16|4133.76|4133.16|32
1620800090000|2021-05-12 06:14:50|4133.63|4133.03|4133.13|4132.53|4133.76|4133.16|4133.13|4132.53|37
1620800100000|2021-05-12 06:15:00|4133.26|4132.66|4134.51|4133.91|4134.51|4133.91|4133.13|4132.53|36
1620800110000|2021-05-12 06:15:10|4134.63|4134.03|4134.51|4133.91|4134.63|4134.03|4134.01|4133.41|67
1620800120000|2021-05-12 06:15:20|4134.63|4134.03|4134.76|4134.16|4134.76|4134.16|4134.63|4134.03|14
1620800130000|2021-05-12 06:15:30|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.88|4134.28|30
1620800140000|2021-05-12 06:15:40|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.88|4134.28|11
1620800150000|2021-05-12 06:15:50|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|8
1620800160000|2021-05-12 06:16:00|4135.26|4134.66|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|19
1620800170000|2021-05-12 06:16:10|4135.26|4134.66|4135.13|4134.53|4135.26|4134.66|4135.13|4134.53|8
1620800180000|2021-05-12 06:16:20|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|22
1620800190000|2021-05-12 06:16:30|4135.38|4134.78|4135.51|4134.91|4135.51|4134.91|4135.13|4134.53|40
1620800200000|2021-05-12 06:16:40|4135.26|4134.66|4135.26|4134.66|4135.38|4134.78|4135.26|4134.66|6
1620800210000|2021-05-12 06:16:50|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|110
1620800220000|2021-05-12 06:17:00|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.88|4135.28|16
1620800230000|2021-05-12 06:17:10|4135.88|4135.28|4135.26|4134.66|4135.88|4135.28|4135.26|4134.66|31
1620800240000|2021-05-12 06:17:20|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|14
1620800250000|2021-05-12 06:17:30|4135.01|4134.41|4135.01|4134.41|4135.01|4134.41|4135.01|4134.41|9
1620800260000|2021-05-12 06:17:40|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.88|4134.28|17
1620800270000|2021-05-12 06:17:50|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|4135.26|4134.66|20
1620800280000|2021-05-12 06:18:00|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|23
1620800290000|2021-05-12 06:18:10|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|36
1620800300000|2021-05-12 06:18:20|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|3
1620800310000|2021-05-12 06:18:30|||||||||5
1620800320000|2021-05-12 06:18:40|4135.88|4135.28|4135.51|4134.91|4135.88|4135.28|4135.51|4134.91|16
1620800330000|2021-05-12 06:18:50|4135.76|4135.16|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|15
1620800340000|2021-05-12 06:19:00|4136.51|4135.91|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|78
1620800350000|2021-05-12 06:19:10|4136.26|4135.66|4136.76|4136.16|4137.01|4136.41|4136.26|4135.66|90
1620800360000|2021-05-12 06:19:20|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|35
1620800370000|2021-05-12 06:19:30|4136.76|4136.16|4137.01|4136.41|4137.26|4136.66|4136.76|4136.16|42
1620800380000|2021-05-12 06:19:40|4137.26|4136.66|4137.01|4136.41|4137.51|4136.91|4137.01|4136.41|81
1620800390000|2021-05-12 06:19:50|4136.76|4136.16|4137.26|4136.66|4137.26|4136.66|4136.76|4136.16|42
1620800400000|2021-05-12 06:20:00|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4136.76|4136.16|89
1620800410000|2021-05-12 06:20:10|4137.13|4136.53|4137.13|4136.53|4137.13|4136.53|4137.01|4136.41|22
1620800420000|2021-05-12 06:20:20|4137.01|4136.41|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|2
1620800430000|2021-05-12 06:20:30|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|35
1620800440000|2021-05-12 06:20:40|4136.76|4136.16|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|45
1620800450000|2021-05-12 06:20:50|4136.63|4136.03|4137.01|4136.41|4137.01|4136.41|4136.51|4135.91|50
1620800460000|2021-05-12 06:21:00|4137.26|4136.66|4138.01|4137.41|4138.01|4137.41|4137.26|4136.66|149
1620800470000|2021-05-12 06:21:10|4137.88|4137.28|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|52
1620800480000|2021-05-12 06:21:20|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|100
1620800490000|2021-05-12 06:21:30|4138.38|4137.78|4138.01|4137.41|4138.38|4137.78|4138.01|4137.41|42
1620800500000|2021-05-12 06:21:40|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|9
1620800510000|2021-05-12 06:21:50|4138.13|4137.53|4138.76|4138.16|4138.76|4138.16|4138.13|4137.53|40
1620800520000|2021-05-12 06:22:00|4138.63|4138.03|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|54
1620800530000|2021-05-12 06:22:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|38
1620800540000|2021-05-12 06:22:20|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|59
1620800550000|2021-05-12 06:22:30|4138.88|4138.28|4138.63|4138.03|4138.88|4138.28|4138.63|4138.03|22
1620800560000|2021-05-12 06:22:40|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|28
1620800570000|2021-05-12 06:22:50|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|27
1620800580000|2021-05-12 06:23:00|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|15
1620800590000|2021-05-12 06:23:10|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|43
1620800600000|2021-05-12 06:23:20|4138.51|4137.91|4139.26|4138.66|4139.26|4138.66|4138.51|4137.91|61
1620800610000|2021-05-12 06:23:30|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|52
1620800620000|2021-05-12 06:23:40|||||||||22
1620800630000|2021-05-12 06:23:50|4138.76|4138.16|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|41
1620800640000|2021-05-12 06:24:00|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|35
1620800650000|2021-05-12 06:24:10|4138.51|4137.91|4138.38|4137.78|4138.51|4137.91|4138.26|4137.66|28
1620800660000|2021-05-12 06:24:20|4138.26|4137.66|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|28
1620800670000|2021-05-12 06:24:30|4137.88|4137.28|4137.76|4137.16|4137.88|4137.28|4137.51|4136.91|45
1620800680000|2021-05-12 06:24:40|4137.63|4137.03|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|25
1620800690000|2021-05-12 06:24:50|||||||||1
1620800700000|2021-05-12 06:25:00|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|26
1620800710000|2021-05-12 06:25:10|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|20
1620800720000|2021-05-12 06:25:20|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|5
1620800730000|2021-05-12 06:25:30|4138.51|4137.91|4138.63|4138.03|4138.63|4138.03|4138.51|4137.91|18
1620800740000|2021-05-12 06:25:40|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|29
1620800750000|2021-05-12 06:25:50|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|12
1620800760000|2021-05-12 06:26:00|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|33
1620800770000|2021-05-12 06:26:10|4138.13|4137.53|4138.01|4137.41|4138.13|4137.53|4138.01|4137.41|12
1620800780000|2021-05-12 06:26:20|4137.76|4137.16|4137.76|4137.16|4137.76|4137.16|4137.76|4137.16|8
1620800790000|2021-05-12 06:26:30|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|13
1620800800000|2021-05-12 06:26:40|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|12
1620800810000|2021-05-12 06:26:50|4137.63|4137.03|4137.63|4137.03|4137.76|4137.16|4137.51|4136.91|25
1620800820000|2021-05-12 06:27:00|4137.51|4136.91|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|31
1620800830000|2021-05-12 06:27:10|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|27
1620800840000|2021-05-12 06:27:20|4137.88|4137.28|4137.76|4137.16|4137.88|4137.28|4137.76|4137.16|3
1620800850000|2021-05-12 06:27:30|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|9
1620800860000|2021-05-12 06:27:40|4137.51|4136.91|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|8
1620800870000|2021-05-12 06:27:50|4137.38|4136.78|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|31
1620800880000|2021-05-12 06:28:00|4137.51|4136.91|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|20
1620800890000|2021-05-12 06:28:10|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|19
1620800900000|2021-05-12 06:28:20|4137.76|4137.16|4138.26|4137.66|4138.26|4137.66|4137.51|4136.91|30
1620800910000|2021-05-12 06:28:30|||||||||1
1620800920000|2021-05-12 06:28:40|4138.01|4137.41|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|22
1620800930000|2021-05-12 06:28:50|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|6
1620800940000|2021-05-12 06:29:00|4137.88|4137.28|4137.76|4137.16|4137.88|4137.28|4137.63|4137.03|24
1620800950000|2021-05-12 06:29:10|||||||||26
1620800960000|2021-05-12 06:29:20|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|8
1620800970000|2021-05-12 06:29:30|4137.88|4137.28|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|24
1620800980000|2021-05-12 06:29:40|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|9
1620800990000|2021-05-12 06:29:50|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.88|4137.28|11
1620801000000|2021-05-12 06:30:00|4138.13|4137.53|4138.76|4138.16|4138.76|4138.16|4138.01|4137.41|76
1620801010000|2021-05-12 06:30:10|4138.51|4137.91|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|35
1620801020000|2021-05-12 06:30:20|||||||||8
1620801030000|2021-05-12 06:30:30|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.63|4138.03|8
1620801040000|2021-05-12 06:30:40|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|25
1620801050000|2021-05-12 06:30:50|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|32
1620801060000|2021-05-12 06:31:00|4138.88|4138.28|4138.76|4138.16|4138.88|4138.28|4138.76|4138.16|35
1620801070000|2021-05-12 06:31:10|4138.88|4138.28|4138.51|4137.91|4138.88|4138.28|4138.26|4137.66|22
1620801080000|2021-05-12 06:31:20|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4138.26|4137.66|20
1620801090000|2021-05-12 06:31:30|4138.38|4137.78|4138.01|4137.41|4138.38|4137.78|4138.01|4137.41|12
1620801100000|2021-05-12 06:31:40|||||||||5
1620801110000|2021-05-12 06:31:50|4137.88|4137.28|4138.01|4137.41|4138.26|4137.66|4137.88|4137.28|27
1620801120000|2021-05-12 06:32:00|4138.13|4137.53|4138.01|4137.41|4138.13|4137.53|4138.01|4137.41|20
1620801130000|2021-05-12 06:32:10|4137.76|4137.16|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|41
1620801140000|2021-05-12 06:32:20|4137.38|4136.78|4137.01|4136.41|4137.38|4136.78|4137.01|4136.41|55
1620801150000|2021-05-12 06:32:30|4136.76|4136.16|4137.26|4136.66|4137.26|4136.66|4136.76|4136.16|107
1620801160000|2021-05-12 06:32:40|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|5
1620801170000|2021-05-12 06:32:50|4136.76|4136.16|4136.26|4135.66|4137.01|4136.41|4136.26|4135.66|59
1620801180000|2021-05-12 06:33:00|4136.13|4135.53|4136.01|4135.41|4136.51|4135.91|4136.01|4135.41|58
1620801190000|2021-05-12 06:33:10|4136.13|4135.53|4136.01|4135.41|4136.13|4135.53|4136.01|4135.41|9
1620801200000|2021-05-12 06:33:20|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|30
1620801210000|2021-05-12 06:33:30|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|30
1620801220000|2021-05-12 06:33:40|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|11
1620801230000|2021-05-12 06:33:50|4136.38|4135.78|4137.01|4136.41|4137.01|4136.41|4136.38|4135.78|33
1620801240000|2021-05-12 06:34:00|4136.88|4136.28|4137.26|4136.66|4137.51|4136.91|4136.76|4136.16|40
1620801250000|2021-05-12 06:34:10|4137.38|4136.78|4137.51|4136.91|4137.76|4137.16|4137.38|4136.78|14
1620801260000|2021-05-12 06:34:20|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|17
1620801270000|2021-05-12 06:34:30|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|16
1620801280000|2021-05-12 06:34:40|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|47
1620801290000|2021-05-12 06:34:50|4136.38|4135.78|4136.38|4135.78|4136.51|4135.91|4136.26|4135.66|18
1620801300000|2021-05-12 06:35:00|4136.26|4135.66|4136.76|4136.16|4137.01|4136.41|4136.26|4135.66|20
1620801310000|2021-05-12 06:35:10|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.88|4136.28|2
1620801320000|2021-05-12 06:35:20|4136.76|4136.16|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|23
1620801330000|2021-05-12 06:35:30|4136.88|4136.28|4137.01|4136.41|4137.26|4136.66|4136.88|4136.28|12
1620801340000|2021-05-12 06:35:40|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|5
1620801360000|2021-05-12 06:36:00|4137.13|4136.53|4137.63|4137.03|4137.76|4137.16|4137.13|4136.53|47
1620801370000|2021-05-12 06:36:10|4137.76|4137.16|4138.51|4137.91|4138.51|4137.91|4137.76|4137.16|34
1620801380000|2021-05-12 06:36:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|11
1620801390000|2021-05-12 06:36:30|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|17
1620801400000|2021-05-12 06:36:40|||||||||3
1620801410000|2021-05-12 06:36:50|4138.63|4138.03|4138.88|4138.28|4138.88|4138.28|4138.51|4137.91|10
1620801420000|2021-05-12 06:37:00|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|18
1620801430000|2021-05-12 06:37:10|4139.13|4138.53|4139.01|4138.41|4139.13|4138.53|4139.01|4138.41|15
1620801440000|2021-05-12 06:37:20|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|7
1620801450000|2021-05-12 06:37:30|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|101
1620801460000|2021-05-12 06:37:40|4140.01|4139.41|4139.76|4139.16|4140.01|4139.41|4139.51|4138.91|105
1620801470000|2021-05-12 06:37:50|4139.51|4138.91|4139.88|4139.28|4140.01|4139.41|4139.51|4138.91|56
1620801480000|2021-05-12 06:38:00|4139.76|4139.16|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|13
1620801490000|2021-05-12 06:38:10|4140.01|4139.41|4139.51|4138.91|4140.01|4139.41|4139.51|4138.91|43
1620801500000|2021-05-12 06:38:20|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.26|4138.66|20
1620801510000|2021-05-12 06:38:30|4139.38|4138.78|4138.76|4138.16|4139.38|4138.78|4138.76|4138.16|31
1620801520000|2021-05-12 06:38:40|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|13
1620801530000|2021-05-12 06:38:50|4138.88|4138.28|4138.76|4138.16|4138.88|4138.28|4138.76|4138.16|9
1620801540000|2021-05-12 06:39:00|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|28
1620801550000|2021-05-12 06:39:10|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|8
1620801560000|2021-05-12 06:39:20|4138.76|4138.16|4138.88|4138.28|4139.01|4138.41|4138.76|4138.16|18
1620801570000|2021-05-12 06:39:30|4139.01|4138.41|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|16
1620801580000|2021-05-12 06:39:40|4138.63|4138.03|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|28
1620801590000|2021-05-12 06:39:50|4138.38|4137.78|4139.01|4138.41|4139.01|4138.41|4138.38|4137.78|48
1620801600000|2021-05-12 06:40:00|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|19
1620801610000|2021-05-12 06:40:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|13
1620801620000|2021-05-12 06:40:20|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|33
1620801630000|2021-05-12 06:40:30|4138.38|4137.78|4138.01|4137.41|4138.38|4137.78|4138.01|4137.41|20
1620801640000|2021-05-12 06:40:40|||||||||2
1620801650000|2021-05-12 06:40:50|4138.26|4137.66|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|9
1620801660000|2021-05-12 06:41:00|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|12
1620801670000|2021-05-12 06:41:10|||||||||1
1620801680000|2021-05-12 06:41:20|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|34
1620801690000|2021-05-12 06:41:30|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|5
1620801700000|2021-05-12 06:41:40|4137.63|4137.03|4137.76|4137.16|4138.01|4137.41|4137.63|4137.03|14
1620801710000|2021-05-12 06:41:50|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|24
1620801720000|2021-05-12 06:42:00|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|99
1620801730000|2021-05-12 06:42:10|4137.38|4136.78|4137.51|4136.91|4137.76|4137.16|4137.38|4136.78|26
1620801750000|2021-05-12 06:42:30|4137.63|4137.03|4137.13|4136.53|4137.63|4137.03|4137.01|4136.41|26
1620801760000|2021-05-12 06:42:40|4137.26|4136.66|4137.51|4136.91|4137.63|4137.03|4137.01|4136.41|21
1620801770000|2021-05-12 06:42:50|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|38
1620801780000|2021-05-12 06:43:00|4137.38|4136.78|4137.01|4136.41|4137.76|4137.16|4137.01|4136.41|54
1620801790000|2021-05-12 06:43:10|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|9
1620801800000|2021-05-12 06:43:20|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|12
1620801810000|2021-05-12 06:43:30|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4137.13|4136.53|10
1620801820000|2021-05-12 06:43:40|4137.51|4136.91|4136.76|4136.16|4137.51|4136.91|4136.76|4136.16|35
1620801830000|2021-05-12 06:43:50|||||||||20
1620801840000|2021-05-12 06:44:00|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|14
1620801850000|2021-05-12 06:44:10|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|6
1620801860000|2021-05-12 06:44:20|4136.63|4136.03|4136.51|4135.91|4136.63|4136.03|4136.51|4135.91|3
1620801870000|2021-05-12 06:44:30|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|14
1620801880000|2021-05-12 06:44:40|4136.63|4136.03|4136.76|4136.16|4136.76|4136.16|4136.63|4136.03|6
1620801890000|2021-05-12 06:44:50|4136.88|4136.28|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|16
1620801900000|2021-05-12 06:45:00|4136.88|4136.28|4137.51|4136.91|4138.01|4137.41|4136.88|4136.28|141
1620801910000|2021-05-12 06:45:10|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|19
1620801920000|2021-05-12 06:45:20|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|14
1620801930000|2021-05-12 06:45:30|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|3
1620801940000|2021-05-12 06:45:40|4137.13|4136.53|4136.26|4135.66|4137.13|4136.53|4136.26|4135.66|108
1620801950000|2021-05-12 06:45:50|4136.01|4135.41|4136.38|4135.78|4136.38|4135.78|4135.88|4135.28|99
1620801960000|2021-05-12 06:46:00|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|73
1620801970000|2021-05-12 06:46:10|4136.13|4135.53|4135.26|4134.66|4136.13|4135.53|4135.26|4134.66|136
1620801980000|2021-05-12 06:46:20|4135.51|4134.91|4135.01|4134.41|4135.51|4134.91|4134.76|4134.16|113
1620801990000|2021-05-12 06:46:30|4135.13|4134.53|4135.26|4134.66|4135.51|4134.91|4135.13|4134.53|185
1620802000000|2021-05-12 06:46:40|4134.76|4134.16|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|23
1620802010000|2021-05-12 06:46:50|4135.26|4134.66|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|42
1620802020000|2021-05-12 06:47:00|4136.01|4135.41|4136.51|4135.91|4136.63|4136.03|4136.01|4135.41|83
1620802030000|2021-05-12 06:47:10|4136.63|4136.03|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|21
1620802040000|2021-05-12 06:47:20|4136.13|4135.53|4135.76|4135.16|4136.13|4135.53|4135.76|4135.16|12
1620802050000|2021-05-12 06:47:30|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|48
1620802060000|2021-05-12 06:47:40|4135.38|4134.78|4135.26|4134.66|4135.38|4134.78|4135.26|4134.66|21
1620802070000|2021-05-12 06:47:50|4135.01|4134.41|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|71
1620802080000|2021-05-12 06:48:00|4135.13|4134.53|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|43
1620802090000|2021-05-12 06:48:10|4135.13|4134.53|4135.01|4134.41|4135.13|4134.53|4134.76|4134.16|4
1620802100000|2021-05-12 06:48:20|4134.88|4134.28|4134.76|4134.16|4135.01|4134.41|4134.76|4134.16|17
1620802110000|2021-05-12 06:48:30|4134.88|4134.28|4135.26|4134.66|4135.26|4134.66|4134.76|4134.16|12
1620802120000|2021-05-12 06:48:40|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4134.76|4134.16|37
1620802130000|2021-05-12 06:48:50|4134.88|4134.28|4135.01|4134.41|4135.01|4134.41|4134.76|4134.16|23
1620802140000|2021-05-12 06:49:00|4135.13|4134.53|4135.63|4135.03|4135.76|4135.16|4135.01|4134.41|31
1620802150000|2021-05-12 06:49:10|4135.51|4134.91|4135.51|4134.91|4135.63|4135.03|4135.51|4134.91|12
1620802160000|2021-05-12 06:49:20|4135.76|4135.16|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|83
1620802170000|2021-05-12 06:49:30|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|16
1620802180000|2021-05-12 06:49:40|4135.88|4135.28|4135.76|4135.16|4135.88|4135.28|4135.76|4135.16|0
1620802190000|2021-05-12 06:49:50|4135.51|4134.91|4135.26|4134.66|4135.76|4135.16|4135.26|4134.66|43
1620802200000|2021-05-12 06:50:00|4135.38|4134.78|4136.51|4135.91|4136.51|4135.91|4135.26|4134.66|90
1620802210000|2021-05-12 06:50:10|4136.76|4136.16|4137.26|4136.66|4137.51|4136.91|4136.76|4136.16|104
1620802220000|2021-05-12 06:50:20|4137.01|4136.41|4137.26|4136.66|4137.38|4136.78|4137.01|4136.41|31
1620802230000|2021-05-12 06:50:30|4137.01|4136.41|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|41
1620802240000|2021-05-12 06:50:40|4137.01|4136.41|4136.51|4135.91|4137.13|4136.53|4136.51|4135.91|22
1620802250000|2021-05-12 06:50:50|4136.26|4135.66|4136.38|4135.78|4136.51|4135.91|4136.26|4135.66|44
1620802260000|2021-05-12 06:51:00|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|9
1620802270000|2021-05-12 06:51:10|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|9
1620802280000|2021-05-12 06:51:20|4136.63|4136.03|4136.63|4136.03|4136.76|4136.16|4136.51|4135.91|8
1620802290000|2021-05-12 06:51:30|4136.51|4135.91|4137.01|4136.41|4137.01|4136.41|4136.51|4135.91|11
1620802300000|2021-05-12 06:51:40|4136.88|4136.28|4137.01|4136.41|4137.26|4136.66|4136.76|4136.16|26
1620802310000|2021-05-12 06:51:50|4137.13|4136.53|4138.26|4137.66|4138.26|4137.66|4137.13|4136.53|57
1620802320000|2021-05-12 06:52:00|4138.01|4137.41|4137.63|4137.03|4138.01|4137.41|4137.51|4136.91|74
1620802330000|2021-05-12 06:52:10|4137.51|4136.91|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|57
1620802340000|2021-05-12 06:52:20|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.88|4137.28|3
1620802350000|2021-05-12 06:52:30|4137.88|4137.28|4137.76|4137.16|4137.88|4137.28|4137.76|4137.16|9
1620802370000|2021-05-12 06:52:50|4137.88|4137.28|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|31
1620802380000|2021-05-12 06:53:00|4137.88|4137.28|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|38
1620802390000|2021-05-12 06:53:10|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|32
1620802400000|2021-05-12 06:53:20|4137.63|4137.03|4138.01|4137.41|4138.01|4137.41|4137.63|4137.03|49
1620802410000|2021-05-12 06:53:30|4137.76|4137.16|4138.01|4137.41|4138.13|4137.53|4137.76|4137.16|42
1620802420000|2021-05-12 06:53:40|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|79
1620802430000|2021-05-12 06:53:50|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|64
1620802440000|2021-05-12 06:54:00|4138.38|4137.78|4138.76|4138.16|4138.76|4138.16|4138.38|4137.78|50
1620802450000|2021-05-12 06:54:10|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|16
1620802460000|2021-05-12 06:54:20|4138.26|4137.66|4138.26|4137.66|4138.38|4137.78|4138.01|4137.41|31
1620802470000|2021-05-12 06:54:30|4138.51|4137.91|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|60
1620802480000|2021-05-12 06:54:40|4138.51|4137.91|4138.13|4137.53|4138.51|4137.91|4138.01|4137.41|88
1620802490000|2021-05-12 06:54:50|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|33
1620802500000|2021-05-12 06:55:00|4138.63|4138.03|4139.01|4138.41|4139.13|4138.53|4138.63|4138.03|82
1620802510000|2021-05-12 06:55:10|||||||||10
1620802520000|2021-05-12 06:55:20|4139.13|4138.53|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|68
1620802530000|2021-05-12 06:55:30|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|63
1620802540000|2021-05-12 06:55:40|4139.26|4138.66|4139.76|4139.16|4139.76|4139.16|4139.01|4138.41|36
1620802550000|2021-05-12 06:55:50|4139.88|4139.28|4139.76|4139.16|4139.88|4139.28|4139.63|4139.03|27
1620802560000|2021-05-12 06:56:00|4140.01|4139.41|4141.01|4140.41|4141.26|4140.66|4139.88|4139.28|374
1620802570000|2021-05-12 06:56:10|4140.88|4140.28|4140.26|4139.66|4140.88|4140.28|4140.26|4139.66|208
1620802580000|2021-05-12 06:56:20|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|45
1620802590000|2021-05-12 06:56:30|4140.76|4140.16|4141.51|4140.91|4141.51|4140.91|4140.51|4139.91|96
1620802600000|2021-05-12 06:56:40|4141.38|4140.78|4141.63|4141.03|4141.76|4141.16|4141.26|4140.66|118
1620802610000|2021-05-12 06:56:50|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|50
1620802620000|2021-05-12 06:57:00|4141.26|4140.66|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|94
1620802630000|2021-05-12 06:57:10|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|52
1620802640000|2021-05-12 06:57:20|4141.26|4140.66|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|34
1620802650000|2021-05-12 06:57:30|4141.38|4140.78|4141.51|4140.91|4142.01|4141.41|4141.38|4140.78|114
1620802660000|2021-05-12 06:57:40|4141.26|4140.66|4141.51|4140.91|4142.01|4141.41|4141.26|4140.66|56
1620802670000|2021-05-12 06:57:50|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4141.01|4140.41|40
1620802680000|2021-05-12 06:58:00|4141.01|4140.41|4140.63|4140.03|4141.26|4140.66|4140.63|4140.03|103
1620802690000|2021-05-12 06:58:10|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|75
1620802700000|2021-05-12 06:58:20|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|135
1620802710000|2021-05-12 06:58:30|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|34
1620802720000|2021-05-12 06:58:40|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|16
1620802730000|2021-05-12 06:58:50|4139.76|4139.16|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|42
1620802740000|2021-05-12 06:59:00|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|26
1620802750000|2021-05-12 06:59:10|4140.51|4139.91|4141.13|4140.53|4141.26|4140.66|4140.26|4139.66|117
1620802760000|2021-05-12 06:59:20|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|71
1620802770000|2021-05-12 06:59:30|4140.63|4140.03|4141.26|4140.66|4141.26|4140.66|4140.51|4139.91|57
1620802780000|2021-05-12 06:59:40|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4140.76|4140.16|96
1620802790000|2021-05-12 06:59:50|4141.13|4140.53|4141.63|4141.03|4141.63|4141.03|4141.13|4140.53|83
1620802800000|2021-05-12 07:00:00|4141.51|4140.91|4140.76|4140.16|4141.51|4140.91|4140.01|4139.41|403
1620802810000|2021-05-12 07:00:10|4140.88|4140.28|4142.76|4142.16|4142.76|4142.16|4140.76|4140.16|405
1620802820000|2021-05-12 07:00:20|4142.51|4141.91|4142.38|4141.78|4143.01|4142.41|4142.26|4141.66|357
1620802830000|2021-05-12 07:00:30|4142.51|4141.91|4142.76|4142.16|4143.01|4142.41|4142.01|4141.41|142
1620802840000|2021-05-12 07:00:40|4143.01|4142.41|4143.01|4142.41|4143.51|4142.91|4143.01|4142.41|184
1620802850000|2021-05-12 07:00:50|4143.26|4142.66|4143.76|4143.16|4143.76|4143.16|4143.26|4142.66|239
1620802860000|2021-05-12 07:01:00|4143.51|4142.91|4143.63|4143.03|4144.01|4143.41|4143.26|4142.66|192
1620802870000|2021-05-12 07:01:10|4143.76|4143.16|4144.01|4143.41|4144.26|4143.66|4143.51|4142.91|162
1620802880000|2021-05-12 07:01:20|4144.26|4143.66|4144.26|4143.66|4144.51|4143.91|4143.76|4143.16|311
1620802890000|2021-05-12 07:01:30|4144.13|4143.53|4144.38|4143.78|4144.51|4143.91|4143.76|4143.16|222
1620802900000|2021-05-12 07:01:40|4144.26|4143.66|4145.01|4144.41|4145.01|4144.41|4144.26|4143.66|288
1620802910000|2021-05-12 07:01:50|4144.88|4144.28|4145.01|4144.41|4145.01|4144.41|4144.26|4143.66|221
1620802920000|2021-05-12 07:02:00|4144.88|4144.28|4144.26|4143.66|4145.01|4144.41|4144.01|4143.41|125
1620802930000|2021-05-12 07:02:10|4144.13|4143.53|4144.01|4143.41|4144.26|4143.66|4143.76|4143.16|125
1620802940000|2021-05-12 07:02:20|4143.76|4143.16|4144.51|4143.91|4144.51|4143.91|4143.76|4143.16|112
1620802950000|2021-05-12 07:02:30|4144.76|4144.16|4144.51|4143.91|4145.01|4144.41|4144.38|4143.78|138
1620802960000|2021-05-12 07:02:40|4144.38|4143.78|4144.26|4143.66|4144.76|4144.16|4144.26|4143.66|56
1620802970000|2021-05-12 07:02:50|4144.38|4143.78|4145.01|4144.41|4145.01|4144.41|4144.26|4143.66|104
1620802980000|2021-05-12 07:03:00|4144.76|4144.16|4144.51|4143.91|4145.01|4144.41|4144.51|4143.91|83
1620802990000|2021-05-12 07:03:10|4144.76|4144.16|4144.63|4144.03|4144.88|4144.28|4144.26|4143.66|73
1620803000000|2021-05-12 07:03:20|4144.51|4143.91|4144.38|4143.78|4144.51|4143.91|4144.01|4143.41|83
1620803010000|2021-05-12 07:03:30|4144.26|4143.66|4144.76|4144.16|4144.76|4144.16|4144.26|4143.66|73
1620803020000|2021-05-12 07:03:40|4145.01|4144.41|4145.51|4144.91|4145.51|4144.91|4144.76|4144.16|97
1620803030000|2021-05-12 07:03:50|4145.38|4144.78|4146.01|4145.41|4146.76|4146.16|4145.38|4144.78|348
1620803040000|2021-05-12 07:04:00|4146.26|4145.66|4145.76|4145.16|4146.26|4145.66|4145.63|4145.03|149
1620803050000|2021-05-12 07:04:10|4145.51|4144.91|4145.63|4145.03|4145.76|4145.16|4145.26|4144.66|63
1620803060000|2021-05-12 07:04:20|4145.76|4145.16|4145.26|4144.66|4145.76|4145.16|4145.13|4144.53|55
1620803070000|2021-05-12 07:04:30|4145.13|4144.53|4144.76|4144.16|4145.13|4144.53|4144.63|4144.03|71
1620803080000|2021-05-12 07:04:40|4144.63|4144.03|4144.51|4143.91|4144.63|4144.03|4144.38|4143.78|29
1620803090000|2021-05-12 07:04:50|4144.38|4143.78|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|47
1620803100000|2021-05-12 07:05:00|4144.13|4143.53|4144.51|4143.91|4144.51|4143.91|4144.01|4143.41|149
1620803110000|2021-05-12 07:05:10|4144.26|4143.66|4144.51|4143.91|4144.51|4143.91|4144.01|4143.41|72
1620803120000|2021-05-12 07:05:20|4144.26|4143.66|4144.63|4144.03|4144.76|4144.16|4144.26|4143.66|73
1620803130000|2021-05-12 07:05:30|4144.76|4144.16|4143.51|4142.91|4144.76|4144.16|4143.51|4142.91|60
1620803140000|2021-05-12 07:05:40|4143.76|4143.16|4143.26|4142.66|4143.76|4143.16|4143.26|4142.66|183
1620803150000|2021-05-12 07:05:50|4143.01|4142.41|4143.51|4142.91|4143.51|4142.91|4143.01|4142.41|139
1620803160000|2021-05-12 07:06:00|4143.38|4142.78|4143.51|4142.91|4143.76|4143.16|4143.01|4142.41|263
1620803170000|2021-05-12 07:06:10|4143.38|4142.78|4142.76|4142.16|4143.51|4142.91|4142.76|4142.16|104
1620803180000|2021-05-12 07:06:20|4143.01|4142.41|4143.01|4142.41|4143.38|4142.78|4143.01|4142.41|83
1620803190000|2021-05-12 07:06:30|4142.88|4142.28|4143.51|4142.91|4143.51|4142.91|4142.76|4142.16|58
1620803200000|2021-05-12 07:06:40|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|28
1620803210000|2021-05-12 07:06:50|4143.88|4143.28|4144.76|4144.16|4144.76|4144.16|4143.88|4143.28|111
1620803220000|2021-05-12 07:07:00|4144.51|4143.91|4145.01|4144.41|4145.51|4144.91|4144.51|4143.91|160
1620803230000|2021-05-12 07:07:10|4145.13|4144.53|4144.26|4143.66|4145.26|4144.66|4144.01|4143.41|70
1620803240000|2021-05-12 07:07:20|4144.01|4143.41|4144.51|4143.91|4144.51|4143.91|4143.76|4143.16|89
1620803250000|2021-05-12 07:07:30|4144.38|4143.78|4144.76|4144.16|4145.01|4144.41|4144.26|4143.66|81
1620803260000|2021-05-12 07:07:40|4144.51|4143.91|4144.26|4143.66|4144.76|4144.16|4144.26|4143.66|32
1620803270000|2021-05-12 07:07:50|4144.51|4143.91|4144.76|4144.16|4145.01|4144.41|4144.26|4143.66|44
1620803280000|2021-05-12 07:08:00|4144.51|4143.91|4144.51|4143.91|4145.01|4144.41|4144.51|4143.91|53
1620803290000|2021-05-12 07:08:10|4144.38|4143.78|4143.76|4143.16|4144.38|4143.78|4143.51|4142.91|107
1620803300000|2021-05-12 07:08:20|4143.51|4142.91|4143.01|4142.41|4143.51|4142.91|4143.01|4142.41|43
1620803310000|2021-05-12 07:08:30|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|35
1620803320000|2021-05-12 07:08:40|4142.51|4141.91|4142.76|4142.16|4143.01|4142.41|4142.51|4141.91|47
1620803330000|2021-05-12 07:08:50|4143.01|4142.41|4143.38|4142.78|4143.51|4142.91|4142.88|4142.28|26
1620803340000|2021-05-12 07:09:00|4143.26|4142.66|4144.13|4143.53|4144.26|4143.66|4143.26|4142.66|43
1620803350000|2021-05-12 07:09:10|4144.01|4143.41|4143.01|4142.41|4144.01|4143.41|4143.01|4142.41|47
1620803360000|2021-05-12 07:09:20|4142.88|4142.28|4143.51|4142.91|4143.51|4142.91|4142.76|4142.16|72
1620803370000|2021-05-12 07:09:30|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|28
1620803380000|2021-05-12 07:09:40|4143.38|4142.78|4143.26|4142.66|4143.51|4142.91|4143.26|4142.66|28
1620803390000|2021-05-12 07:09:50|4143.38|4142.78|4143.01|4142.41|4143.51|4142.91|4143.01|4142.41|51
1620803400000|2021-05-12 07:10:00|4142.88|4142.28|4142.76|4142.16|4143.13|4142.53|4142.76|4142.16|103
1620803410000|2021-05-12 07:10:10|4142.51|4141.91|4142.88|4142.28|4143.01|4142.41|4142.51|4141.91|122
1620803420000|2021-05-12 07:10:20|4142.76|4142.16|4143.51|4142.91|4143.51|4142.91|4142.76|4142.16|26
1620803430000|2021-05-12 07:10:30|4143.63|4143.03|4143.88|4143.28|4144.26|4143.66|4143.63|4143.03|95
1620803440000|2021-05-12 07:10:40|4144.01|4143.41|4143.88|4143.28|4144.01|4143.41|4143.51|4142.91|59
1620803450000|2021-05-12 07:10:50|4144.01|4143.41|4144.13|4143.53|4144.26|4143.66|4143.76|4143.16|65
1620803460000|2021-05-12 07:11:00|4144.26|4143.66|4144.51|4143.91|4144.76|4144.16|4143.76|4143.16|123
1620803470000|2021-05-12 07:11:10|4144.26|4143.66|4144.51|4143.91|4144.51|4143.91|4144.26|4143.66|39
1620803480000|2021-05-12 07:11:20|4144.38|4143.78|4144.01|4143.41|4144.51|4143.91|4143.76|4143.16|61
1620803490000|2021-05-12 07:11:30|4143.88|4143.28|4143.51|4142.91|4143.88|4143.28|4143.26|4142.66|54
1620803500000|2021-05-12 07:11:40|4143.26|4142.66|4143.01|4142.41|4143.51|4142.91|4142.76|4142.16|99
1620803510000|2021-05-12 07:11:50|4142.88|4142.28|4142.51|4141.91|4142.88|4142.28|4142.26|4141.66|40
1620803520000|2021-05-12 07:12:00|4142.26|4141.66|4142.26|4141.66|4142.51|4141.91|4142.01|4141.41|66
1620803530000|2021-05-12 07:12:10|4142.51|4141.91|4141.51|4140.91|4142.51|4141.91|4141.51|4140.91|131
1620803540000|2021-05-12 07:12:20|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|66
1620803550000|2021-05-12 07:12:30|4141.38|4140.78|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|75
1620803560000|2021-05-12 07:12:40|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|76
1620803570000|2021-05-12 07:12:50|4140.51|4139.91|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|82
1620803580000|2021-05-12 07:13:00|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.01|4139.41|106
1620803590000|2021-05-12 07:13:10|4140.26|4139.66|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|75
1620803600000|2021-05-12 07:13:20|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.26|4139.66|58
1620803610000|2021-05-12 07:13:30|4140.63|4140.03|4140.26|4139.66|4140.76|4140.16|4140.26|4139.66|55
1620803620000|2021-05-12 07:13:40|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.38|4139.78|25
1620803630000|2021-05-12 07:13:50|4140.26|4139.66|4139.88|4139.28|4140.26|4139.66|4139.76|4139.16|59
1620803640000|2021-05-12 07:14:00|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.51|4138.91|120
1620803650000|2021-05-12 07:14:10|4139.88|4139.28|4138.51|4137.91|4139.88|4139.28|4138.51|4137.91|188
1620803660000|2021-05-12 07:14:20|4138.63|4138.03|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|143
1620803670000|2021-05-12 07:14:30|4138.01|4137.41|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|101
1620803680000|2021-05-12 07:14:40|4138.63|4138.03|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|103
1620803690000|2021-05-12 07:14:50|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|106
1620803700000|2021-05-12 07:15:00|4137.88|4137.28|4139.26|4138.66|4139.76|4139.16|4137.76|4137.16|251
1620803710000|2021-05-12 07:15:10|4139.51|4138.91|4140.26|4139.66|4140.26|4139.66|4139.51|4138.91|169
1620803720000|2021-05-12 07:15:20|4140.13|4139.53|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|67
1620803730000|2021-05-12 07:15:30|4139.88|4139.28|4140.38|4139.78|4140.51|4139.91|4139.88|4139.28|139
1620803740000|2021-05-12 07:15:40|4140.51|4139.91|4141.01|4140.41|4141.26|4140.66|4140.51|4139.91|54
1620803750000|2021-05-12 07:15:50|4141.13|4140.53|4141.76|4141.16|4141.76|4141.16|4141.13|4140.53|53
1620803760000|2021-05-12 07:16:00|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4141.51|4140.91|45
1620803770000|2021-05-12 07:16:10|4142.13|4141.53|4141.26|4140.66|4142.13|4141.53|4141.26|4140.66|57
1620803780000|2021-05-12 07:16:20|4141.01|4140.41|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|43
1620803790000|2021-05-12 07:16:30|4141.38|4140.78|4141.76|4141.16|4142.01|4141.41|4141.26|4140.66|55
1620803800000|2021-05-12 07:16:40|4141.63|4141.03|4141.51|4140.91|4142.01|4141.41|4141.51|4140.91|58
1620803810000|2021-05-12 07:16:50|4141.63|4141.03|4141.63|4141.03|4141.76|4141.16|4141.51|4140.91|36
1620803820000|2021-05-12 07:17:00|4141.51|4140.91|4141.26|4140.66|4141.76|4141.16|4141.01|4140.41|81
1620803830000|2021-05-12 07:17:10|4141.13|4140.53|4141.38|4140.78|4141.51|4140.91|4141.13|4140.53|36
1620803840000|2021-05-12 07:17:20|4141.26|4140.66|4141.76|4141.16|4141.76|4141.16|4141.26|4140.66|25
1620803850000|2021-05-12 07:17:30|4142.01|4141.41|4143.01|4142.41|4143.13|4142.53|4142.01|4141.41|158
1620803860000|2021-05-12 07:17:40|4143.26|4142.66|4143.76|4143.16|4143.76|4143.16|4143.26|4142.66|103
1620803870000|2021-05-12 07:17:50|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.13|4142.53|102
1620803880000|2021-05-12 07:18:00|4143.51|4142.91|4144.51|4143.91|4144.51|4143.91|4143.51|4142.91|94
1620803890000|2021-05-12 07:18:10|4144.26|4143.66|4144.63|4144.03|4144.63|4144.03|4144.26|4143.66|144
1620803900000|2021-05-12 07:18:20|4144.76|4144.16|4143.88|4143.28|4145.01|4144.41|4143.51|4142.91|226
1620803910000|2021-05-12 07:18:30|4144.01|4143.41|4144.01|4143.41|4144.26|4143.66|4143.76|4143.16|86
1620803920000|2021-05-12 07:18:40|4143.88|4143.28|4143.76|4143.16|4143.88|4143.28|4143.51|4142.91|105
1620803930000|2021-05-12 07:18:50|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.26|4142.66|62
1620803940000|2021-05-12 07:19:00|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.26|4142.66|70
1620803950000|2021-05-12 07:19:10|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|56
1620803960000|2021-05-12 07:19:20|4144.26|4143.66|4143.51|4142.91|4144.26|4143.66|4143.26|4142.66|93
1620803970000|2021-05-12 07:19:30|4143.38|4142.78|4143.26|4142.66|4143.38|4142.78|4143.01|4142.41|13
1620803980000|2021-05-12 07:19:40|4143.13|4142.53|4143.51|4142.91|4143.51|4142.91|4143.13|4142.53|21
1620803990000|2021-05-12 07:19:50|4143.76|4143.16|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|73
1620804000000|2021-05-12 07:20:00|4144.26|4143.66|4145.01|4144.41|4145.76|4145.16|4144.26|4143.66|327
1620804010000|2021-05-12 07:20:10|4145.13|4144.53|4144.76|4144.16|4145.26|4144.66|4144.51|4143.91|58
1620804020000|2021-05-12 07:20:20|4144.63|4144.03|4144.76|4144.16|4144.76|4144.16|4144.26|4143.66|35
1620804030000|2021-05-12 07:20:30|4145.01|4144.41|4145.01|4144.41|4145.01|4144.41|4144.76|4144.16|49
1620804040000|2021-05-12 07:20:40|4145.26|4144.66|4145.26|4144.66|4145.51|4144.91|4145.26|4144.66|56
1620804050000|2021-05-12 07:20:50|4145.38|4144.78|4145.63|4145.03|4145.76|4145.16|4145.26|4144.66|170
1620804060000|2021-05-12 07:21:00|4145.51|4144.91|4145.51|4144.91|4146.01|4145.41|4145.26|4144.66|173
1620804070000|2021-05-12 07:21:10|4145.63|4145.03|4145.76|4145.16|4146.01|4145.41|4145.51|4144.91|70
1620804080000|2021-05-12 07:21:20|4145.88|4145.28|4145.76|4145.16|4146.01|4145.41|4145.76|4145.16|34
1620804090000|2021-05-12 07:21:30|4145.63|4145.03|4145.01|4144.41|4145.76|4145.16|4145.01|4144.41|102
1620804100000|2021-05-12 07:21:40|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|4145.13|4144.53|44
1620804110000|2021-05-12 07:21:50|4145.38|4144.78|4145.51|4144.91|4145.76|4145.16|4145.38|4144.78|20
1620804120000|2021-05-12 07:22:00|4145.63|4145.03|4145.76|4145.16|4146.26|4145.66|4145.51|4144.91|91
1620804130000|2021-05-12 07:22:10|4145.88|4145.28|4145.76|4145.16|4146.13|4145.53|4145.63|4145.03|99
1620804140000|2021-05-12 07:22:20|4145.88|4145.28|4145.76|4145.16|4145.88|4145.28|4145.76|4145.16|10
1620804150000|2021-05-12 07:22:30|4145.63|4145.03|4145.76|4145.16|4146.01|4145.41|4145.51|4144.91|35
1620804160000|2021-05-12 07:22:40|4145.88|4145.28|4145.76|4145.16|4146.01|4145.41|4145.76|4145.16|22
1620804170000|2021-05-12 07:22:50|4145.88|4145.28|4145.76|4145.16|4146.01|4145.41|4145.51|4144.91|42
1620804180000|2021-05-12 07:23:00|4145.63|4145.03|4145.01|4144.41|4145.63|4145.03|4144.76|4144.16|77
1620804190000|2021-05-12 07:23:10|4145.13|4144.53|4145.26|4144.66|4145.51|4144.91|4145.13|4144.53|52
1620804200000|2021-05-12 07:23:20|4145.13|4144.53|4145.26|4144.66|4145.51|4144.91|4145.01|4144.41|24
1620804210000|2021-05-12 07:23:30|4145.01|4144.41|4145.51|4144.91|4145.51|4144.91|4145.01|4144.41|14
1620804220000|2021-05-12 07:23:40|4145.63|4145.03|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|35
1620804230000|2021-05-12 07:23:50|4145.51|4144.91|4145.26|4144.66|4145.51|4144.91|4145.26|4144.66|27
1620804240000|2021-05-12 07:24:00|4145.13|4144.53|4145.51|4144.91|4145.51|4144.91|4145.01|4144.41|66
1620804250000|2021-05-12 07:24:10|4145.26|4144.66|4144.76|4144.16|4145.26|4144.66|4144.76|4144.16|42
1620804260000|2021-05-12 07:24:20|4145.01|4144.41|4145.51|4144.91|4145.51|4144.91|4145.01|4144.41|68
1620804270000|2021-05-12 07:24:30|4145.63|4145.03|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|17
1620804280000|2021-05-12 07:24:40|4145.63|4145.03|4145.51|4144.91|4145.63|4145.03|4145.38|4144.78|27
1620804290000|2021-05-12 07:24:50|4145.76|4145.16|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|43
1620804300000|2021-05-12 07:25:00|4145.26|4144.66|4145.63|4145.03|4145.76|4145.16|4145.01|4144.41|60
1620804310000|2021-05-12 07:25:10|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|33
1620804320000|2021-05-12 07:25:20|4145.88|4145.28|4145.76|4145.16|4145.88|4145.28|4145.76|4145.16|13
1620804330000|2021-05-12 07:25:30|4145.88|4145.28|4146.01|4145.41|4146.26|4145.66|4145.88|4145.28|79
1620804340000|2021-05-12 07:25:40|4145.88|4145.28|4145.76|4145.16|4146.01|4145.41|4145.76|4145.16|103
1620804350000|2021-05-12 07:25:50|4145.51|4144.91|4145.51|4144.91|4145.76|4145.16|4145.26|4144.66|43
1620804360000|2021-05-12 07:26:00|4145.76|4145.16|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|46
1620804370000|2021-05-12 07:26:10|4145.63|4145.03|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|34
1620804380000|2021-05-12 07:26:20|4145.63|4145.03|4145.38|4144.78|4145.63|4145.03|4145.26|4144.66|25
1620804390000|2021-05-12 07:26:30|4145.26|4144.66|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|9
1620804400000|2021-05-12 07:26:40|4145.76|4145.16|4146.26|4145.66|4146.26|4145.66|4145.76|4145.16|51
1620804410000|2021-05-12 07:26:50|4146.51|4145.91|4147.01|4146.41|4147.01|4146.41|4146.51|4145.91|297
1620804420000|2021-05-12 07:27:00|4146.76|4146.16|4146.76|4146.16|4147.26|4146.66|4146.76|4146.16|205
1620804430000|2021-05-12 07:27:10|4146.63|4146.03|4146.51|4145.91|4147.26|4146.66|4146.51|4145.91|168
1620804440000|2021-05-12 07:27:20|4146.26|4145.66|4146.76|4146.16|4146.76|4146.16|4146.26|4145.66|145
1620804450000|2021-05-12 07:27:30|4146.63|4146.03|4145.76|4145.16|4146.63|4146.03|4145.76|4145.16|47
1620804460000|2021-05-12 07:27:40|4145.88|4145.28|4145.76|4145.16|4146.01|4145.41|4145.51|4144.91|48
1620804470000|2021-05-12 07:27:50|4146.01|4145.41|4145.51|4144.91|4146.01|4145.41|4145.51|4144.91|74
1620804480000|2021-05-12 07:28:00|4145.38|4144.78|4144.51|4143.91|4145.51|4144.91|4144.26|4143.66|187
1620804490000|2021-05-12 07:28:10|4144.38|4143.78|4144.63|4144.03|4144.76|4144.16|4144.26|4143.66|116
1620804500000|2021-05-12 07:28:20|4144.51|4143.91|4145.76|4145.16|4146.26|4145.66|4144.51|4143.91|175
1620804510000|2021-05-12 07:28:30|4145.51|4144.91|4145.26|4144.66|4145.51|4144.91|4145.01|4144.41|37
1620804520000|2021-05-12 07:28:40|4145.13|4144.53|4145.51|4144.91|4145.51|4144.91|4145.13|4144.53|22
1620804530000|2021-05-12 07:28:50|4145.38|4144.78|4146.01|4145.41|4146.01|4145.41|4145.38|4144.78|29
1620804540000|2021-05-12 07:29:00|4145.76|4145.16|4146.26|4145.66|4146.26|4145.66|4145.76|4145.16|32
1620804550000|2021-05-12 07:29:10|4146.13|4145.53|4146.51|4145.91|4146.51|4145.91|4146.01|4145.41|57
1620804560000|2021-05-12 07:29:20|4146.76|4146.16|4146.51|4145.91|4146.76|4146.16|4146.26|4145.66|86
1620804570000|2021-05-12 07:29:30|4146.26|4145.66|4146.51|4145.91|4146.76|4146.16|4146.26|4145.66|42
1620804580000|2021-05-12 07:29:40|4146.63|4146.03|4147.38|4146.78|4147.51|4146.91|4146.51|4145.91|258
1620804590000|2021-05-12 07:29:50|4147.51|4146.91|4147.76|4147.16|4147.88|4147.28|4147.38|4146.78|155
1620804600000|2021-05-12 07:30:00|4148.01|4147.41|4148.13|4147.53|4148.51|4147.91|4148.01|4147.41|261
1620804610000|2021-05-12 07:30:10|4148.01|4147.41|4147.51|4146.91|4148.01|4147.41|4147.01|4146.41|138
1620804620000|2021-05-12 07:30:20|4147.26|4146.66|4147.13|4146.53|4147.51|4146.91|4147.13|4146.53|38
1620804630000|2021-05-12 07:30:30|4146.76|4146.16|4147.01|4146.41|4147.01|4146.41|4146.51|4145.91|94
1620804640000|2021-05-12 07:30:40|4147.51|4146.91|4147.26|4146.66|4147.76|4147.16|4147.26|4146.66|132
1620804650000|2021-05-12 07:30:50|4147.13|4146.53|4147.26|4146.66|4147.26|4146.66|4147.01|4146.41|23
1620804660000|2021-05-12 07:31:00|4147.51|4146.91|4146.51|4145.91|4147.76|4147.16|4146.51|4145.91|82
1620804670000|2021-05-12 07:31:10|4146.76|4146.16|4147.01|4146.41|4147.26|4146.66|4146.51|4145.91|33
1620804680000|2021-05-12 07:31:20|4147.13|4146.53|4146.76|4146.16|4147.26|4146.66|4146.76|4146.16|43
1620804690000|2021-05-12 07:31:30|4146.88|4146.28|4147.01|4146.41|4147.01|4146.41|4146.88|4146.28|25
1620804700000|2021-05-12 07:31:40|4146.88|4146.28|4147.26|4146.66|4147.26|4146.66|4146.51|4145.91|73
1620804710000|2021-05-12 07:31:50|4147.38|4146.78|4147.26|4146.66|4147.63|4147.03|4147.26|4146.66|31
1620804720000|2021-05-12 07:32:00|4147.51|4146.91|4148.01|4147.41|4148.01|4147.41|4147.51|4146.91|45
1620804730000|2021-05-12 07:32:10|4147.88|4147.28|4147.88|4147.28|4148.01|4147.41|4147.76|4147.16|59
1620804740000|2021-05-12 07:32:20|4147.76|4147.16|4147.51|4146.91|4148.01|4147.41|4147.26|4146.66|69
1620804750000|2021-05-12 07:32:30|4147.38|4146.78|4147.26|4146.66|4147.51|4146.91|4147.01|4146.41|130
1620804760000|2021-05-12 07:32:40|4147.51|4146.91|4147.01|4146.41|4147.51|4146.91|4146.76|4146.16|157
1620804770000|2021-05-12 07:32:50|4146.76|4146.16|4146.76|4146.16|4147.01|4146.41|4146.76|4146.16|68
1620804780000|2021-05-12 07:33:00|4146.63|4146.03|4145.76|4145.16|4146.76|4146.16|4145.76|4145.16|133
1620804790000|2021-05-12 07:33:10|4146.01|4145.41|4145.51|4144.91|4146.26|4145.66|4145.26|4144.66|108
1620804800000|2021-05-12 07:33:20|4145.38|4144.78|4145.76|4145.16|4145.76|4145.16|4145.13|4144.53|20
1620804810000|2021-05-12 07:33:30|4145.63|4145.03|4145.51|4144.91|4145.88|4145.28|4145.51|4144.91|28
1620804820000|2021-05-12 07:33:40|4145.76|4145.16|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|18
1620804830000|2021-05-12 07:33:50|4145.63|4145.03|4145.51|4144.91|4145.76|4145.16|4145.26|4144.66|19
1620804840000|2021-05-12 07:34:00|4145.38|4144.78|4145.51|4144.91|4145.76|4145.16|4145.38|4144.78|17
1620804850000|2021-05-12 07:34:10|4145.26|4144.66|4146.63|4146.03|4146.76|4146.16|4145.26|4144.66|67
1620804860000|2021-05-12 07:34:20|4146.76|4146.16|4147.01|4146.41|4147.01|4146.41|4146.51|4145.91|41
1620804870000|2021-05-12 07:34:30|4146.76|4146.16|4146.76|4146.16|4147.01|4146.41|4146.26|4145.66|134
1620804880000|2021-05-12 07:34:40|4146.63|4146.03|4146.01|4145.41|4146.76|4146.16|4146.01|4145.41|50
1620804890000|2021-05-12 07:34:50|4146.13|4145.53|4145.51|4144.91|4146.51|4145.91|4145.51|4144.91|41
1620804900000|2021-05-12 07:35:00|4145.63|4145.03|4145.76|4145.16|4146.26|4145.66|4145.51|4144.91|50
1620804910000|2021-05-12 07:35:10|4145.51|4144.91|4146.38|4145.78|4146.51|4145.91|4145.51|4144.91|59
1620804920000|2021-05-12 07:35:20|4146.51|4145.91|4147.26|4146.66|4147.26|4146.66|4146.26|4145.66|81
1620804930000|2021-05-12 07:35:30|4147.51|4146.91|4147.13|4146.53|4147.51|4146.91|4147.13|4146.53|38
1620804940000|2021-05-12 07:35:40|4147.26|4146.66|4148.01|4147.41|4148.01|4147.41|4147.26|4146.66|75
1620804950000|2021-05-12 07:35:50|4147.88|4147.28|4147.26|4146.66|4147.88|4147.28|4147.26|4146.66|47
1620804960000|2021-05-12 07:36:00|4147.13|4146.53|4146.76|4146.16|4147.26|4146.66|4146.76|4146.16|81
1620804970000|2021-05-12 07:36:10|4147.01|4146.41|4147.26|4146.66|4147.26|4146.66|4146.76|4146.16|33
1620804980000|2021-05-12 07:36:20|4147.51|4146.91|4147.01|4146.41|4147.51|4146.91|4147.01|4146.41|22
1620804990000|2021-05-12 07:36:30|4147.13|4146.53|4147.01|4146.41|4147.26|4146.66|4147.01|4146.41|12
1620805000000|2021-05-12 07:36:40|||||||||6
1620805010000|2021-05-12 07:36:50|4146.88|4146.28|4146.76|4146.16|4146.88|4146.28|4146.51|4145.91|24
1620805020000|2021-05-12 07:37:00|4146.51|4145.91|4146.76|4146.16|4146.76|4146.16|4146.01|4145.41|80
1620805030000|2021-05-12 07:37:10|4146.63|4146.03|4146.26|4145.66|4146.76|4146.16|4146.01|4145.41|24
1620805040000|2021-05-12 07:37:20|4146.13|4145.53|4146.26|4145.66|4146.51|4145.91|4146.13|4145.53|15
1620805050000|2021-05-12 07:37:30|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.13|4145.53|10
1620805060000|2021-05-12 07:37:40|4146.13|4145.53|4146.01|4145.41|4146.26|4145.66|4146.01|4145.41|8
1620805070000|2021-05-12 07:37:50|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.01|4145.41|4
1620805080000|2021-05-12 07:38:00|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4146.01|4145.41|15
1620805090000|2021-05-12 07:38:10|4146.13|4145.53|4146.51|4145.91|4146.51|4145.91|4146.01|4145.41|20
1620805100000|2021-05-12 07:38:20|4146.38|4145.78|4146.51|4145.91|4146.51|4145.91|4146.01|4145.41|26
1620805110000|2021-05-12 07:38:30|4146.63|4146.03|4146.76|4146.16|4146.88|4146.28|4146.63|4146.03|38
1620805120000|2021-05-12 07:38:40|4147.01|4146.41|4146.26|4145.66|4147.01|4146.41|4146.26|4145.66|36
1620805130000|2021-05-12 07:38:50|4146.13|4145.53|4145.26|4144.66|4146.26|4145.66|4145.26|4144.66|56
1620805140000|2021-05-12 07:39:00|4145.38|4144.78|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|40
1620805150000|2021-05-12 07:39:10|4145.38|4144.78|4145.76|4145.16|4145.76|4145.16|4145.38|4144.78|20
1620805160000|2021-05-12 07:39:20|4145.51|4144.91|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|11
1620805170000|2021-05-12 07:39:30|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|4145.26|4144.66|54
1620805180000|2021-05-12 07:39:40|4145.01|4144.41|4145.26|4144.66|4145.26|4144.66|4145.01|4144.41|69
1620805190000|2021-05-12 07:39:50|4145.13|4144.53|4145.51|4144.91|4145.51|4144.91|4145.13|4144.53|12
1620805200000|2021-05-12 07:40:00|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|43
1620805210000|2021-05-12 07:40:10|4145.88|4145.28|4146.26|4145.66|4146.38|4145.78|4145.76|4145.16|69
1620805220000|2021-05-12 07:40:20|4146.38|4145.78|4146.51|4145.91|4146.76|4146.16|4146.26|4145.66|45
1620805230000|2021-05-12 07:40:30|4146.38|4145.78|4145.88|4145.28|4146.51|4145.91|4145.76|4145.16|55
1620805240000|2021-05-12 07:40:40|4146.01|4145.41|4145.76|4145.16|4146.01|4145.41|4145.26|4144.66|41
1620805250000|2021-05-12 07:40:50|4145.51|4144.91|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|25
1620805260000|2021-05-12 07:41:00|4145.63|4145.03|4145.26|4144.66|4145.63|4145.03|4145.26|4144.66|11
1620805270000|2021-05-12 07:41:10|4145.01|4144.41|4145.26|4144.66|4145.51|4144.91|4145.01|4144.41|67
1620805280000|2021-05-12 07:41:20|4145.13|4144.53|4145.26|4144.66|4145.26|4144.66|4145.13|4144.53|13
1620805290000|2021-05-12 07:41:30|4145.13|4144.53|4145.76|4145.16|4145.76|4145.16|4145.01|4144.41|47
1620805300000|2021-05-12 07:41:40|4145.51|4144.91|4146.26|4145.66|4146.26|4145.66|4145.51|4144.91|40
1620805310000|2021-05-12 07:41:50|4146.13|4145.53|4146.13|4145.53|4146.26|4145.66|4145.76|4145.16|66
1620805320000|2021-05-12 07:42:00|4146.01|4145.41|4147.51|4146.91|4147.76|4147.16|4145.88|4145.28|301
1620805330000|2021-05-12 07:42:10|4147.76|4147.16|4147.01|4146.41|4147.76|4147.16|4147.01|4146.41|70
1620805340000|2021-05-12 07:42:20|4147.13|4146.53|4147.26|4146.66|4147.51|4146.91|4147.01|4146.41|27
1620805350000|2021-05-12 07:42:30|4147.13|4146.53|4146.76|4146.16|4147.26|4146.66|4146.76|4146.16|40
1620805360000|2021-05-12 07:42:40|4147.01|4146.41|4147.38|4146.78|4147.38|4146.78|4146.88|4146.28|43
1620805370000|2021-05-12 07:42:50|4147.26|4146.66|4147.26|4146.66|4147.38|4146.78|4147.26|4146.66|6
1620805380000|2021-05-12 07:43:00|4147.13|4146.53|4146.63|4146.03|4147.26|4146.66|4146.51|4145.91|64
1620805390000|2021-05-12 07:43:10|4146.51|4145.91|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|12
1620805400000|2021-05-12 07:43:20|4147.01|4146.41|4146.76|4146.16|4147.01|4146.41|4146.76|4146.16|18
1620805410000|2021-05-12 07:43:30|4146.51|4145.91|4146.76|4146.16|4147.01|4146.41|4146.51|4145.91|31
1620805420000|2021-05-12 07:43:40|4146.63|4146.03|4147.01|4146.41|4147.01|4146.41|4146.63|4146.03|12
1620805430000|2021-05-12 07:43:50|4146.76|4146.16|4146.88|4146.28|4147.01|4146.41|4146.51|4145.91|20
1620805440000|2021-05-12 07:44:00|4147.01|4146.41|4146.76|4146.16|4147.01|4146.41|4146.51|4145.91|30
1620805450000|2021-05-12 07:44:10|4146.88|4146.28|4147.51|4146.91|4147.51|4146.91|4146.88|4146.28|30
1620805460000|2021-05-12 07:44:20|4148.01|4147.41|4148.76|4148.16|4149.01|4148.41|4148.01|4147.41|144
1620805470000|2021-05-12 07:44:30|4148.63|4148.03|4148.51|4147.91|4148.63|4148.03|4148.01|4147.41|48
1620805480000|2021-05-12 07:44:40|4148.26|4147.66|4148.26|4147.66|4148.76|4148.16|4148.26|4147.66|44
1620805490000|2021-05-12 07:44:50|4148.01|4147.41|4148.26|4147.66|4148.26|4147.66|4148.01|4147.41|23
1620805500000|2021-05-12 07:45:00|4148.01|4147.41|4147.51|4146.91|4148.26|4147.66|4147.26|4146.66|91
1620805510000|2021-05-12 07:45:10|4148.01|4147.41|4148.76|4148.16|4148.76|4148.16|4147.76|4147.16|71
1620805520000|2021-05-12 07:45:20|4148.88|4148.28|4149.76|4149.16|4149.76|4149.16|4148.88|4148.28|135
1620805530000|2021-05-12 07:45:30|4149.51|4148.91|4149.51|4148.91|4149.76|4149.16|4149.26|4148.66|120
1620805540000|2021-05-12 07:45:40|4149.76|4149.16|4150.51|4149.91|4150.76|4150.16|4149.76|4149.16|181
1620805550000|2021-05-12 07:45:50|4150.76|4150.16|4151.01|4150.41|4151.26|4150.66|4150.76|4150.16|129
1620805560000|2021-05-12 07:46:00|4150.88|4150.28|4150.76|4150.16|4151.26|4150.66|4150.76|4150.16|209
1620805570000|2021-05-12 07:46:10|4150.88|4150.28|4150.76|4150.16|4151.01|4150.41|4150.76|4150.16|41
1620805580000|2021-05-12 07:46:20|4151.01|4150.41|4151.26|4150.66|4151.26|4150.66|4150.76|4150.16|70
1620805590000|2021-05-12 07:46:30|4151.13|4150.53|4152.01|4151.41|4152.01|4151.41|4151.01|4150.41|301
1620805600000|2021-05-12 07:46:40|4152.26|4151.66|4152.26|4151.66|4152.76|4152.16|4152.01|4151.41|328
1620805610000|2021-05-12 07:46:50|4152.01|4151.41|4151.76|4151.16|4152.01|4151.41|4151.51|4150.91|101
1620805620000|2021-05-12 07:47:00|4151.51|4150.91|4151.51|4150.91|4151.76|4151.16|4151.26|4150.66|95
1620805630000|2021-05-12 07:47:10|4151.63|4151.03|4151.51|4150.91|4151.76|4151.16|4151.51|4150.91|28
1620805640000|2021-05-12 07:47:20|4151.38|4150.78|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|33
1620805650000|2021-05-12 07:47:30|4151.51|4150.91|4151.51|4150.91|4151.51|4150.91|4151.51|4150.91|46
1620805660000|2021-05-12 07:47:40|4151.76|4151.16|4152.01|4151.41|4152.01|4151.41|4151.76|4151.16|40
1620805670000|2021-05-12 07:47:50|4152.26|4151.66|4152.26|4151.66|4152.26|4151.66|4152.01|4151.41|66
1620805680000|2021-05-12 07:48:00|4152.01|4151.41|4151.51|4150.91|4152.01|4151.41|4151.51|4150.91|104
1620805690000|2021-05-12 07:48:10|4151.63|4151.03|4151.51|4150.91|4151.63|4151.03|4151.26|4150.66|53
1620805700000|2021-05-12 07:48:20|4151.63|4151.03|4151.51|4150.91|4151.63|4151.03|4151.51|4150.91|22
1620805710000|2021-05-12 07:48:30|4151.26|4150.66|4151.01|4150.41|4151.38|4150.78|4151.01|4150.41|70
1620805720000|2021-05-12 07:48:40|4150.76|4150.16|4151.01|4150.41|4151.26|4150.66|4150.63|4150.03|71
1620805730000|2021-05-12 07:48:50|4150.76|4150.16|4150.51|4149.91|4150.76|4150.16|4150.51|4149.91|74
1620805740000|2021-05-12 07:49:00|4150.76|4150.16|4150.76|4150.16|4151.26|4150.66|4150.51|4149.91|108
1620805750000|2021-05-12 07:49:10|4151.01|4150.41|4151.01|4150.41|4151.26|4150.66|4151.01|4150.41|58
1620805760000|2021-05-12 07:49:20|||||||||1
1620805770000|2021-05-12 07:49:30|||||||||3
1620805780000|2021-05-12 07:49:40|4150.76|4150.16|4151.26|4150.66|4151.26|4150.66|4150.51|4149.91|134
1620805790000|2021-05-12 07:49:50|4151.13|4150.53|4151.51|4150.91|4151.76|4151.16|4151.13|4150.53|107
1620805800000|2021-05-12 07:50:00|4151.26|4150.66|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|31
1620805810000|2021-05-12 07:50:10|4151.38|4150.78|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|36
1620805820000|2021-05-12 07:50:20|4151.38|4150.78|4151.63|4151.03|4151.76|4151.16|4151.26|4150.66|79
1620805830000|2021-05-12 07:50:30|4151.76|4151.16|4152.01|4151.41|4152.01|4151.41|4151.63|4151.03|42
1620805840000|2021-05-12 07:50:40|4151.88|4151.28|4151.51|4150.91|4151.88|4151.28|4151.51|4150.91|122
1620805850000|2021-05-12 07:50:50|4151.38|4150.78|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|14
1620805860000|2021-05-12 07:51:00|4151.51|4150.91|4152.26|4151.66|4152.26|4151.66|4151.51|4150.91|98
1620805870000|2021-05-12 07:51:10|4152.01|4151.41|4151.76|4151.16|4152.01|4151.41|4151.76|4151.16|40
1620805880000|2021-05-12 07:51:20|4151.88|4151.28|4152.01|4151.41|4152.26|4151.66|4151.76|4151.16|55
1620805890000|2021-05-12 07:51:30|4152.13|4151.53|4152.76|4152.16|4152.76|4152.16|4152.01|4151.41|51
1620805900000|2021-05-12 07:51:40|4152.63|4152.03|4152.51|4151.91|4152.63|4152.03|4152.51|4151.91|51
1620805910000|2021-05-12 07:51:50|4152.38|4151.78|4151.76|4151.16|4152.38|4151.78|4151.76|4151.16|58
1620805920000|2021-05-12 07:52:00|4151.38|4150.78|4151.63|4151.03|4151.63|4151.03|4151.26|4150.66|121
1620805930000|2021-05-12 07:52:10|4151.51|4150.91|4151.76|4151.16|4152.01|4151.41|4151.51|4150.91|112
1620805940000|2021-05-12 07:52:20|4151.26|4150.66|4150.76|4150.16|4151.38|4150.78|4150.76|4150.16|60
1620805950000|2021-05-12 07:52:30|4150.63|4150.03|4150.01|4149.41|4150.63|4150.03|4150.01|4149.41|66
1620805960000|2021-05-12 07:52:40|4149.88|4149.28|4150.51|4149.91|4150.51|4149.91|4149.88|4149.28|48
1620805970000|2021-05-12 07:52:50|4150.76|4150.16|4150.76|4150.16|4150.88|4150.28|4150.76|4150.16|47
1620805980000|2021-05-12 07:53:00|4150.51|4149.91|4150.26|4149.66|4151.01|4150.41|4150.01|4149.41|43
1620805990000|2021-05-12 07:53:10|4150.13|4149.53|4150.51|4149.91|4150.51|4149.91|4150.01|4149.41|44
1620806000000|2021-05-12 07:53:20|4150.26|4149.66|4150.51|4149.91|4150.51|4149.91|4150.26|4149.66|30
1620806010000|2021-05-12 07:53:30|4150.76|4150.16|4150.76|4150.16|4150.76|4150.16|4150.51|4149.91|59
1620806020000|2021-05-12 07:53:40|4150.63|4150.03|4150.51|4149.91|4151.01|4150.41|4150.26|4149.66|49
1620806030000|2021-05-12 07:53:50|4150.38|4149.78|4150.26|4149.66|4150.38|4149.78|4150.01|4149.41|38
1620806040000|2021-05-12 07:54:00|4150.13|4149.53|4150.01|4149.41|4150.13|4149.53|4149.76|4149.16|41
1620806050000|2021-05-12 07:54:10|4149.88|4149.28|4149.76|4149.16|4149.88|4149.28|4149.51|4148.91|74
1620806060000|2021-05-12 07:54:20|4150.01|4149.41|4150.01|4149.41|4150.01|4149.41|4149.76|4149.16|72
1620806070000|2021-05-12 07:54:30|4149.88|4149.28|4150.26|4149.66|4150.26|4149.66|4149.76|4149.16|32
1620806080000|2021-05-12 07:54:40|4150.13|4149.53|4150.26|4149.66|4150.51|4149.91|4150.13|4149.53|54
1620806090000|2021-05-12 07:54:50|4150.38|4149.78|4150.26|4149.66|4150.38|4149.78|4150.26|4149.66|6
1620806100000|2021-05-12 07:55:00|4150.01|4149.41|4151.51|4150.91|4151.51|4150.91|4150.01|4149.41|100
1620806110000|2021-05-12 07:55:10|4151.26|4150.66|4151.26|4150.66|4151.51|4150.91|4151.26|4150.66|20
1620806120000|2021-05-12 07:55:20|4151.38|4150.78|4151.26|4150.66|4151.38|4150.78|4151.01|4150.41|51
1620806130000|2021-05-12 07:55:30|4151.51|4150.91|4151.51|4150.91|4151.51|4150.91|4151.51|4150.91|18
1620806140000|2021-05-12 07:55:40|4151.26|4150.66|4151.26|4150.66|4151.51|4150.91|4151.01|4150.41|102
1620806150000|2021-05-12 07:55:50|4151.13|4150.53|4151.26|4150.66|4151.51|4150.91|4151.13|4150.53|66
1620806160000|2021-05-12 07:56:00|4151.38|4150.78|4152.26|4151.66|4152.51|4151.91|4151.38|4150.78|154
1620806170000|2021-05-12 07:56:10|4152.38|4151.78|4152.76|4152.16|4152.76|4152.16|4152.01|4151.41|98
1620806180000|2021-05-12 07:56:20|4152.51|4151.91|4152.76|4152.16|4152.76|4152.16|4152.51|4151.91|66
1620806190000|2021-05-12 07:56:30|4153.26|4152.66|4153.01|4152.41|4153.26|4152.66|4153.01|4152.41|132
1620806200000|2021-05-12 07:56:40|4153.13|4152.53|4153.01|4152.41|4153.26|4152.66|4152.76|4152.16|123
1620806210000|2021-05-12 07:56:50|4152.76|4152.16|4152.26|4151.66|4152.76|4152.16|4152.26|4151.66|145
1620806220000|2021-05-12 07:57:00|4152.01|4151.41|4151.76|4151.16|4152.01|4151.41|4151.51|4150.91|92
1620806230000|2021-05-12 07:57:10|4151.51|4150.91|4150.76|4150.16|4151.76|4151.16|4150.76|4150.16|103
1620806240000|2021-05-12 07:57:20|4150.63|4150.03|4150.01|4149.41|4150.76|4150.16|4149.76|4149.16|160
1620806250000|2021-05-12 07:57:30|4150.26|4149.66|4150.13|4149.53|4150.26|4149.66|4150.01|4149.41|50
1620806260000|2021-05-12 07:57:40|4150.01|4149.41|4150.26|4149.66|4150.51|4149.91|4150.01|4149.41|51
1620806270000|2021-05-12 07:57:50|4150.38|4149.78|4150.26|4149.66|4150.51|4149.91|4150.26|4149.66|30
1620806280000|2021-05-12 07:58:00|4150.51|4149.91|4150.26|4149.66|4150.51|4149.91|4150.01|4149.41|55
1620806290000|2021-05-12 07:58:10|4150.13|4149.53|4150.01|4149.41|4150.13|4149.53|4149.76|4149.16|98
1620806300000|2021-05-12 07:58:20|4150.26|4149.66|4150.51|4149.91|4150.51|4149.91|4150.26|4149.66|37
1620806310000|2021-05-12 07:58:30|4150.38|4149.78|4150.01|4149.41|4150.51|4149.91|4150.01|4149.41|26
1620806320000|2021-05-12 07:58:40|4150.26|4149.66|4150.13|4149.53|4150.26|4149.66|4150.13|4149.53|37
1620806330000|2021-05-12 07:58:50|4150.01|4149.41|4150.26|4149.66|4150.26|4149.66|4149.76|4149.16|40
1620806340000|2021-05-12 07:59:00|4150.01|4149.41|4149.51|4148.91|4150.01|4149.41|4149.51|4148.91|39
1620806350000|2021-05-12 07:59:10|4149.76|4149.16|4149.51|4148.91|4149.76|4149.16|4149.51|4148.91|20
1620806360000|2021-05-12 07:59:20|4149.63|4149.03|4149.51|4148.91|4149.63|4149.03|4149.51|4148.91|30
1620806370000|2021-05-12 07:59:30|4149.38|4148.78|4149.51|4148.91|4149.76|4149.16|4149.38|4148.78|39
1620806380000|2021-05-12 07:59:40|4149.63|4149.03|4149.76|4149.16|4149.88|4149.28|4149.51|4148.91|37
1620806390000|2021-05-12 07:59:50|4149.51|4148.91|4149.51|4148.91|4149.63|4149.03|4149.51|4148.91|37
1620806400000|2021-05-12 08:00:00|4149.26|4148.66|4150.26|4149.66|4150.26|4149.66|4149.26|4148.66|178
1620806410000|2021-05-12 08:00:10|4150.01|4149.41|4150.13|4149.53|4150.26|4149.66|4150.01|4149.41|73
1620806420000|2021-05-12 08:00:20|4150.01|4149.41|4150.63|4150.03|4150.76|4150.16|4149.76|4149.16|187
1620806430000|2021-05-12 08:00:30|4150.76|4150.16|4150.51|4149.91|4150.76|4150.16|4150.51|4149.91|85
1620806440000|2021-05-12 08:00:40|4150.38|4149.78|4149.51|4148.91|4150.38|4149.78|4149.51|4148.91|52
1620806450000|2021-05-12 08:00:50|4149.76|4149.16|4149.76|4149.16|4149.76|4149.16|4149.38|4148.78|77
1620806460000|2021-05-12 08:01:00|4149.63|4149.03|4150.26|4149.66|4150.51|4149.91|4149.63|4149.03|104
1620806470000|2021-05-12 08:01:10|4150.51|4149.91|4150.76|4150.16|4151.01|4150.41|4150.26|4149.66|83
1620806480000|2021-05-12 08:01:20|4150.51|4149.91|4151.01|4150.41|4151.01|4150.41|4150.51|4149.91|38
1620806490000|2021-05-12 08:01:30|4150.88|4150.28|4150.51|4149.91|4150.88|4150.28|4150.51|4149.91|25
1620806500000|2021-05-12 08:01:40|4150.26|4149.66|4150.51|4149.91|4150.51|4149.91|4150.26|4149.66|11
1620806510000|2021-05-12 08:01:50|4150.38|4149.78|4151.01|4150.41|4151.01|4150.41|4150.38|4149.78|70
1620806520000|2021-05-12 08:02:00|4150.88|4150.28|4150.76|4150.16|4151.01|4150.41|4150.76|4150.16|97
1620806530000|2021-05-12 08:02:10|4150.51|4149.91|4149.76|4149.16|4150.51|4149.91|4149.76|4149.16|65
1620806540000|2021-05-12 08:02:20|4149.88|4149.28|4149.76|4149.16|4149.88|4149.28|4149.76|4149.16|17
1620806550000|2021-05-12 08:02:30|4149.63|4149.03|4149.76|4149.16|4150.01|4149.41|4149.51|4148.91|68
1620806560000|2021-05-12 08:02:40|4149.63|4149.03|4149.51|4148.91|4149.76|4149.16|4149.26|4148.66|43
1620806570000|2021-05-12 08:02:50|4149.26|4148.66|4149.51|4148.91|4149.51|4148.91|4149.26|4148.66|37
1620806580000|2021-05-12 08:03:00|4149.26|4148.66|4149.76|4149.16|4149.76|4149.16|4149.26|4148.66|75
1620806590000|2021-05-12 08:03:10|4150.01|4149.41|4150.51|4149.91|4150.51|4149.91|4150.01|4149.41|56
1620806600000|2021-05-12 08:03:20|4150.38|4149.78|4150.26|4149.66|4150.38|4149.78|4150.26|4149.66|9
1620806610000|2021-05-12 08:03:30|4150.01|4149.41|4149.76|4149.16|4150.26|4149.66|4149.76|4149.16|12
1620806620000|2021-05-12 08:03:40|4149.88|4149.28|4149.76|4149.16|4150.01|4149.41|4149.76|4149.16|17
1620806630000|2021-05-12 08:03:50|4149.63|4149.03|4149.51|4148.91|4149.76|4149.16|4149.26|4148.66|53
1620806640000|2021-05-12 08:04:00|4149.63|4149.03|4149.51|4148.91|4150.01|4149.41|4149.51|4148.91|25
1620806650000|2021-05-12 08:04:10|4149.38|4148.78|4149.01|4148.41|4149.38|4148.78|4149.01|4148.41|60
1620806660000|2021-05-12 08:04:20|4149.26|4148.66|4149.26|4148.66|4149.26|4148.66|4149.01|4148.41|51
1620806670000|2021-05-12 08:04:30|4149.51|4148.91|4149.01|4148.41|4149.51|4148.91|4149.01|4148.41|29
1620806680000|2021-05-12 08:04:40|4148.76|4148.16|4148.76|4148.16|4149.01|4148.41|4148.76|4148.16|28
1620806690000|2021-05-12 08:04:50|4148.51|4147.91|4148.26|4147.66|4148.76|4148.16|4148.26|4147.66|78
1620806700000|2021-05-12 08:05:00|4148.38|4147.78|4148.26|4147.66|4148.38|4147.78|4148.01|4147.41|89
1620806710000|2021-05-12 08:05:10|4148.13|4147.53|4148.26|4147.66|4148.51|4147.91|4148.01|4147.41|58
1620806720000|2021-05-12 08:05:20|4148.38|4147.78|4148.26|4147.66|4148.51|4147.91|4148.26|4147.66|19
1620806730000|2021-05-12 08:05:30|4148.01|4147.41|4148.01|4147.41|4148.26|4147.66|4147.63|4147.03|109
1620806740000|2021-05-12 08:05:40|4148.26|4147.66|4147.88|4147.28|4148.26|4147.66|4147.88|4147.28|36
1620806750000|2021-05-12 08:05:50|4147.76|4147.16|4147.01|4146.41|4147.76|4147.16|4147.01|4146.41|108
1620806760000|2021-05-12 08:06:00|4146.76|4146.16|4146.51|4145.91|4146.88|4146.28|4146.51|4145.91|85
1620806770000|2021-05-12 08:06:10|4146.63|4146.03|4146.51|4145.91|4147.01|4146.41|4146.26|4145.66|105
1620806780000|2021-05-12 08:06:20|4146.38|4145.78|4146.01|4145.41|4146.38|4145.78|4145.76|4145.16|85
1620806790000|2021-05-12 08:06:30|4145.88|4145.28|4146.01|4145.41|4146.26|4145.66|4145.76|4145.16|164
1620806800000|2021-05-12 08:06:40|4146.13|4145.53|4146.76|4146.16|4146.76|4146.16|4146.01|4145.41|126
1620806810000|2021-05-12 08:06:50|4146.51|4145.91|4146.51|4145.91|4146.76|4146.16|4146.51|4145.91|11
1620806820000|2021-05-12 08:07:00|4146.01|4145.41|4146.01|4145.41|4146.26|4145.66|4146.01|4145.41|34
1620806830000|2021-05-12 08:07:10|4146.13|4145.53|4146.26|4145.66|4146.26|4145.66|4145.76|4145.16|120
1620806840000|2021-05-12 08:07:20|4146.51|4145.91|4146.01|4145.41|4146.51|4145.91|4146.01|4145.41|62
1620806850000|2021-05-12 08:07:30|4146.26|4145.66|4145.63|4145.03|4146.26|4145.66|4145.51|4144.91|76
1620806860000|2021-05-12 08:07:40|4145.76|4145.16|4145.76|4145.16|4146.01|4145.41|4145.63|4145.03|73
1620806870000|2021-05-12 08:07:50|4145.63|4145.03|4145.76|4145.16|4145.76|4145.16|4145.51|4144.91|21
1620806880000|2021-05-12 08:08:00|4145.63|4145.03|4145.51|4144.91|4145.76|4145.16|4145.51|4144.91|22
1620806890000|2021-05-12 08:08:10|4145.76|4145.16|4145.51|4144.91|4145.76|4145.16|4145.26|4144.66|44
1620806900000|2021-05-12 08:08:20|4145.76|4145.16|4146.01|4145.41|4146.01|4145.41|4145.76|4145.16|25
1620806910000|2021-05-12 08:08:30|4146.26|4145.66|4146.26|4145.66|4146.26|4145.66|4146.01|4145.41|83
1620806920000|2021-05-12 08:08:40|4146.13|4145.53|4146.51|4145.91|4146.76|4146.16|4146.01|4145.41|65
1620806930000|2021-05-12 08:08:50|4146.76|4146.16|4147.26|4146.66|4147.26|4146.66|4146.76|4146.16|59
1620806940000|2021-05-12 08:09:00|4147.51|4146.91|4147.26|4146.66|4147.63|4147.03|4147.26|4146.66|95
1620806950000|2021-05-12 08:09:10|4147.38|4146.78|4146.51|4145.91|4147.51|4146.91|4146.38|4145.78|72
1620806960000|2021-05-12 08:09:20|4146.26|4145.66|4146.26|4145.66|4146.51|4145.91|4146.13|4145.53|25
1620806970000|2021-05-12 08:09:30|4146.38|4145.78|4146.01|4145.41|4146.38|4145.78|4146.01|4145.41|31
1620806980000|2021-05-12 08:09:40|4145.88|4145.28|4145.38|4144.78|4146.01|4145.41|4145.38|4144.78|39
1620806990000|2021-05-12 08:09:50|4145.26|4144.66|4145.26|4144.66|4145.51|4144.91|4145.26|4144.66|90
1620807000000|2021-05-12 08:10:00|4145.01|4144.41|4144.76|4144.16|4145.26|4144.66|4144.51|4143.91|152
1620807010000|2021-05-12 08:10:10|4145.26|4144.66|4145.38|4144.78|4145.38|4144.78|4144.76|4144.16|178
1620807020000|2021-05-12 08:10:20|4145.26|4144.66|4145.26|4144.66|4145.38|4144.78|4145.26|4144.66|68
1620807030000|2021-05-12 08:10:30|4145.01|4144.41|4145.26|4144.66|4145.26|4144.66|4145.01|4144.41|27
1620807040000|2021-05-12 08:10:40|4145.38|4144.78|4145.01|4144.41|4145.38|4144.78|4145.01|4144.41|127
1620807050000|2021-05-12 08:10:50|4144.88|4144.28|4145.26|4144.66|4145.26|4144.66|4144.76|4144.16|39
1620807060000|2021-05-12 08:11:00|4145.13|4144.53|4145.51|4144.91|4145.51|4144.91|4145.01|4144.41|55
1620807070000|2021-05-12 08:11:10|4145.38|4144.78|4145.51|4144.91|4145.51|4144.91|4145.26|4144.66|28
1620807080000|2021-05-12 08:11:20|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|4145.76|4145.16|57
1620807090000|2021-05-12 08:11:30|4145.63|4145.03|4146.01|4145.41|4146.01|4145.41|4145.51|4144.91|25
1620807100000|2021-05-12 08:11:40|4145.76|4145.16|4145.76|4145.16|4146.01|4145.41|4145.76|4145.16|44
1620807110000|2021-05-12 08:11:50|4145.88|4145.28|4146.01|4145.41|4146.26|4145.66|4145.88|4145.28|30
1620807120000|2021-05-12 08:12:00|4146.13|4145.53|4146.51|4145.91|4146.76|4146.16|4146.13|4145.53|47
1620807130000|2021-05-12 08:12:10|4146.76|4146.16|4146.76|4146.16|4146.76|4146.16|4146.51|4145.91|21
1620807140000|2021-05-12 08:12:20|4147.01|4146.41|4146.26|4145.66|4147.01|4146.41|4146.26|4145.66|62
1620807150000|2021-05-12 08:12:30|4146.01|4145.41|4144.76|4144.16|4146.01|4145.41|4144.76|4144.16|58
1620807160000|2021-05-12 08:12:40|4144.88|4144.28|4144.76|4144.16|4145.26|4144.66|4144.76|4144.16|111
1620807170000|2021-05-12 08:12:50|4144.88|4144.28|4144.51|4143.91|4144.88|4144.28|4144.51|4143.91|101
1620807180000|2021-05-12 08:13:00|4144.26|4143.66|4144.01|4143.41|4144.26|4143.66|4143.76|4143.16|250
1620807190000|2021-05-12 08:13:10|4143.76|4143.16|4143.51|4142.91|4144.01|4143.41|4143.51|4142.91|69
1620807200000|2021-05-12 08:13:20|4143.26|4142.66|4143.01|4142.41|4143.76|4143.16|4142.76|4142.16|406
1620807210000|2021-05-12 08:13:30|4143.13|4142.53|4142.76|4142.16|4143.51|4142.91|4142.51|4141.91|150
1620807220000|2021-05-12 08:13:40|4143.01|4142.41|4143.51|4142.91|4143.76|4143.16|4143.01|4142.41|89
1620807230000|2021-05-12 08:13:50|4143.63|4143.03|4143.51|4142.91|4143.76|4143.16|4143.01|4142.41|78
1620807240000|2021-05-12 08:14:00|4143.38|4142.78|4143.26|4142.66|4143.51|4142.91|4143.01|4142.41|130
1620807250000|2021-05-12 08:14:10|4143.13|4142.53|4143.76|4143.16|4143.76|4143.16|4143.01|4142.41|46
1620807260000|2021-05-12 08:14:20|4143.51|4142.91|4143.51|4142.91|4143.63|4143.03|4143.38|4142.78|54
1620807270000|2021-05-12 08:14:30|4143.01|4142.41|4142.76|4142.16|4143.51|4142.91|4142.76|4142.16|155
1620807280000|2021-05-12 08:14:40|4142.51|4141.91|4142.51|4141.91|4142.88|4142.28|4142.26|4141.66|123
1620807290000|2021-05-12 08:14:50|4142.26|4141.66|4142.76|4142.16|4143.26|4142.66|4142.26|4141.66|73
1620807300000|2021-05-12 08:15:00|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|59
1620807310000|2021-05-12 08:15:10|4143.13|4142.53|4143.26|4142.66|4143.63|4143.03|4143.13|4142.53|97
1620807320000|2021-05-12 08:15:20|4143.51|4142.91|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|86
1620807330000|2021-05-12 08:15:30|4143.38|4142.78|4143.26|4142.66|4143.51|4142.91|4143.01|4142.41|47
1620807340000|2021-05-12 08:15:40|4143.01|4142.41|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|80
1620807350000|2021-05-12 08:15:50|4142.76|4142.16|4143.26|4142.66|4143.51|4142.91|4142.76|4142.16|83
1620807360000|2021-05-12 08:16:00|4143.51|4142.91|4143.38|4142.78|4143.51|4142.91|4142.88|4142.28|202
1620807370000|2021-05-12 08:16:10|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|28
1620807380000|2021-05-12 08:16:20|4143.51|4142.91|4143.01|4142.41|4143.76|4143.16|4143.01|4142.41|63
1620807390000|2021-05-12 08:16:30|4142.88|4142.28|4142.76|4142.16|4142.88|4142.28|4142.63|4142.03|43
1620807400000|2021-05-12 08:16:40|4142.51|4141.91|4143.01|4142.41|4143.01|4142.41|4142.51|4141.91|65
1620807410000|2021-05-12 08:16:50|4143.26|4142.66|4142.01|4141.41|4143.26|4142.66|4142.01|4141.41|93
1620807420000|2021-05-12 08:17:00|4142.13|4141.53|4142.01|4141.41|4142.26|4141.66|4141.76|4141.16|157
1620807430000|2021-05-12 08:17:10|4142.13|4141.53|4142.26|4141.66|4142.51|4141.91|4142.01|4141.41|130
1620807440000|2021-05-12 08:17:20|4142.51|4141.91|4142.01|4141.41|4142.51|4141.91|4142.01|4141.41|82
1620807450000|2021-05-12 08:17:30|4142.13|4141.53|4142.38|4141.78|4142.51|4141.91|4142.13|4141.53|73
1620807460000|2021-05-12 08:17:40|4142.26|4141.66|4141.63|4141.03|4142.38|4141.78|4141.51|4140.91|103
1620807470000|2021-05-12 08:17:50|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|34
1620807480000|2021-05-12 08:18:00|4141.63|4141.03|4141.26|4140.66|4141.63|4141.03|4141.01|4140.41|207
1620807490000|2021-05-12 08:18:10|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.26|4140.66|100
1620807500000|2021-05-12 08:18:20|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|96
1620807510000|2021-05-12 08:18:30|4142.01|4141.41|4142.26|4141.66|4142.51|4141.91|4142.01|4141.41|52
1620807520000|2021-05-12 08:18:40|4142.13|4141.53|4142.76|4142.16|4142.76|4142.16|4141.76|4141.16|138
1620807530000|2021-05-12 08:18:50|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|68
1620807540000|2021-05-12 08:19:00|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.51|4141.91|78
1620807550000|2021-05-12 08:19:10|4142.88|4142.28|4143.26|4142.66|4143.26|4142.66|4142.88|4142.28|39
1620807560000|2021-05-12 08:19:20|4143.38|4142.78|4143.01|4142.41|4143.38|4142.78|4143.01|4142.41|93
1620807570000|2021-05-12 08:19:30|4142.76|4142.16|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|65
1620807580000|2021-05-12 08:19:40|4143.13|4142.53|4143.51|4142.91|4143.76|4143.16|4143.01|4142.41|65
1620807590000|2021-05-12 08:19:50|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|41
1620807600000|2021-05-12 08:20:00|4143.38|4142.78|4143.26|4142.66|4143.38|4142.78|4142.76|4142.16|89
1620807610000|2021-05-12 08:20:10|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|38
1620807620000|2021-05-12 08:20:20|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.26|4142.66|80
1620807630000|2021-05-12 08:20:30|4144.01|4143.41|4143.51|4142.91|4144.01|4143.41|4143.26|4142.66|60
1620807640000|2021-05-12 08:20:40|4143.76|4143.16|4144.01|4143.41|4144.01|4143.41|4143.63|4143.03|51
1620807650000|2021-05-12 08:20:50|4143.76|4143.16|4143.26|4142.66|4143.88|4143.28|4143.26|4142.66|89
1620807660000|2021-05-12 08:21:00|4143.51|4142.91|4143.01|4142.41|4143.51|4142.91|4142.76|4142.16|63
1620807670000|2021-05-12 08:21:10|4142.88|4142.28|4142.26|4141.66|4142.88|4142.28|4142.26|4141.66|98
1620807680000|2021-05-12 08:21:20|4142.01|4141.41|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|150
1620807690000|2021-05-12 08:21:30|4142.13|4141.53|4143.26|4142.66|4143.26|4142.66|4142.13|4141.53|80
1620807700000|2021-05-12 08:21:40|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|66
1620807710000|2021-05-12 08:21:50|4143.13|4142.53|4143.01|4142.41|4143.51|4142.91|4143.01|4142.41|91
1620807720000|2021-05-12 08:22:00|4143.13|4142.53|4142.51|4141.91|4143.26|4142.66|4142.26|4141.66|76
1620807730000|2021-05-12 08:22:10|4142.26|4141.66|4141.51|4140.91|4142.26|4141.66|4141.51|4140.91|205
1620807740000|2021-05-12 08:22:20|4141.63|4141.03|4141.63|4141.03|4141.76|4141.16|4141.26|4140.66|99
1620807750000|2021-05-12 08:22:30|4141.76|4141.16|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|108
1620807760000|2021-05-12 08:22:40|4141.01|4140.41|4141.51|4140.91|4141.51|4140.91|4141.01|4140.41|68
1620807770000|2021-05-12 08:22:50|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|121
1620807780000|2021-05-12 08:23:00|4141.26|4140.66|4141.63|4141.03|4141.76|4141.16|4141.26|4140.66|51
1620807790000|2021-05-12 08:23:10|4141.76|4141.16|4142.26|4141.66|4142.26|4141.66|4141.51|4140.91|236
1620807800000|2021-05-12 08:23:20|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|43
1620807810000|2021-05-12 08:23:30|4142.01|4141.41|4142.76|4142.16|4142.76|4142.16|4141.76|4141.16|68
1620807820000|2021-05-12 08:23:40|4142.51|4141.91|4143.01|4142.41|4143.01|4142.41|4142.51|4141.91|39
1620807830000|2021-05-12 08:23:50|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|38
1620807840000|2021-05-12 08:24:00|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|24
1620807850000|2021-05-12 08:24:10|4143.13|4142.53|4143.76|4143.16|4143.76|4143.16|4143.13|4142.53|151
1620807860000|2021-05-12 08:24:20|4143.63|4143.03|4143.76|4143.16|4144.01|4143.41|4143.51|4142.91|114
1620807870000|2021-05-12 08:24:30|4144.01|4143.41|4143.76|4143.16|4144.01|4143.41|4143.51|4142.91|61
1620807880000|2021-05-12 08:24:40|4143.63|4143.03|4143.63|4143.03|4143.76|4143.16|4143.26|4142.66|42
1620807890000|2021-05-12 08:24:50|4143.51|4142.91|4143.76|4143.16|4143.88|4143.28|4143.51|4142.91|40
1620807900000|2021-05-12 08:25:00|4143.51|4142.91|4143.01|4142.41|4143.51|4142.91|4143.01|4142.41|107
1620807910000|2021-05-12 08:25:10|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.13|4142.53|42
1620807920000|2021-05-12 08:25:20|4143.38|4142.78|4142.51|4141.91|4143.38|4142.78|4142.51|4141.91|70
1620807930000|2021-05-12 08:25:30|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|51
1620807940000|2021-05-12 08:25:40|4142.63|4142.03|4143.01|4142.41|4143.01|4142.41|4142.63|4142.03|28
1620807950000|2021-05-12 08:25:50|4143.13|4142.53|4143.26|4142.66|4143.51|4142.91|4143.13|4142.53|15
1620807960000|2021-05-12 08:26:00|||||||||2
1620807970000|2021-05-12 08:26:10|4143.01|4142.41|4143.01|4142.41|4143.13|4142.53|4143.01|4142.41|21
1620807980000|2021-05-12 08:26:20|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|7
1620807990000|2021-05-12 08:26:30|4143.13|4142.53|4142.76|4142.16|4143.26|4142.66|4142.76|4142.16|29
1620808000000|2021-05-12 08:26:40|4142.88|4142.28|4143.51|4142.91|4143.51|4142.91|4142.76|4142.16|38
1620808010000|2021-05-12 08:26:50|4143.38|4142.78|4143.26|4142.66|4143.51|4142.91|4143.26|4142.66|79
1620808020000|2021-05-12 08:27:00|||||||||3
1620808030000|2021-05-12 08:27:10|4143.38|4142.78|4143.26|4142.66|4143.51|4142.91|4143.01|4142.41|77
1620808040000|2021-05-12 08:27:20|4143.38|4142.78|4142.51|4141.91|4143.38|4142.78|4142.51|4141.91|137
1620808050000|2021-05-12 08:27:30|4142.38|4141.78|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|64
1620808060000|2021-05-12 08:27:40|4142.63|4142.03|4142.51|4141.91|4142.88|4142.28|4142.38|4141.78|130
1620808070000|2021-05-12 08:27:50|4142.26|4141.66|4141.76|4141.16|4142.38|4141.78|4141.76|4141.16|32
1620808080000|2021-05-12 08:28:00|4141.38|4140.78|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|208
1620808090000|2021-05-12 08:28:10|4141.13|4140.53|4142.01|4141.41|4142.01|4141.41|4141.13|4140.53|69
1620808100000|2021-05-12 08:28:20|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|23
1620808110000|2021-05-12 08:28:30|4142.13|4141.53|4142.51|4141.91|4142.63|4142.03|4142.01|4141.41|101
1620808120000|2021-05-12 08:28:40|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|200
1620808130000|2021-05-12 08:28:50|4142.76|4142.16|4142.63|4142.03|4143.01|4142.41|4142.51|4141.91|69
1620808140000|2021-05-12 08:29:00|4142.76|4142.16|4142.76|4142.16|4143.01|4142.41|4142.63|4142.03|91
1620808150000|2021-05-12 08:29:10|4142.51|4141.91|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|49
1620808160000|2021-05-12 08:29:20|4142.38|4141.78|4142.01|4141.41|4142.38|4141.78|4141.76|4141.16|190
1620808170000|2021-05-12 08:29:30|4141.88|4141.28|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|57
1620808180000|2021-05-12 08:29:40|4142.13|4141.53|4141.76|4141.16|4142.26|4141.66|4141.76|4141.16|50
1620808190000|2021-05-12 08:29:50|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|50
1620808200000|2021-05-12 08:30:00|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|160
1620808210000|2021-05-12 08:30:10|4142.13|4141.53|4142.51|4141.91|4142.51|4141.91|4142.01|4141.41|51
1620808220000|2021-05-12 08:30:20|4142.63|4142.03|4142.51|4141.91|4143.01|4142.41|4142.51|4141.91|76
1620808230000|2021-05-12 08:30:30|4142.76|4142.16|4142.63|4142.03|4142.76|4142.16|4142.51|4141.91|21
1620808240000|2021-05-12 08:30:40|4142.76|4142.16|4142.88|4142.28|4143.01|4142.41|4142.76|4142.16|45
1620808250000|2021-05-12 08:30:50|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|43
1620808260000|2021-05-12 08:31:00|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|44
1620808270000|2021-05-12 08:31:10|4143.26|4142.66|4142.76|4142.16|4143.26|4142.66|4142.76|4142.16|37
1620808280000|2021-05-12 08:31:20|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|85
1620808290000|2021-05-12 08:31:30|4142.51|4141.91|4141.51|4140.91|4142.76|4142.16|4141.51|4140.91|123
1620808300000|2021-05-12 08:31:40|4141.63|4141.03|4142.01|4141.41|4142.01|4141.41|4141.63|4141.03|34
1620808310000|2021-05-12 08:31:50|4141.88|4141.28|4141.51|4140.91|4142.01|4141.41|4141.51|4140.91|27
1620808320000|2021-05-12 08:32:00|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|63
1620808330000|2021-05-12 08:32:10|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.01|4140.41|128
1620808340000|2021-05-12 08:32:20|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4140.88|4140.28|50
1620808350000|2021-05-12 08:32:30|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|25
1620808360000|2021-05-12 08:32:40|4141.13|4140.53|4141.13|4140.53|4141.26|4140.66|4141.01|4140.41|48
1620808370000|2021-05-12 08:32:50|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|14
1620808380000|2021-05-12 08:33:00|4141.13|4140.53|4140.13|4139.53|4141.26|4140.66|4140.01|4139.41|119
1620808390000|2021-05-12 08:33:10|4140.26|4139.66|4140.13|4139.53|4140.26|4139.66|4140.01|4139.41|150
1620808400000|2021-05-12 08:33:20|4140.01|4139.41|4139.51|4138.91|4140.26|4139.66|4139.51|4138.91|247
1620808410000|2021-05-12 08:33:30|4139.76|4139.16|4140.26|4139.66|4140.51|4139.91|4139.76|4139.16|110
1620808420000|2021-05-12 08:33:40|4140.38|4139.78|4141.01|4140.41|4141.26|4140.66|4140.26|4139.66|60
1620808430000|2021-05-12 08:33:50|4141.13|4140.53|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|72
1620808440000|2021-05-12 08:34:00|4141.26|4140.66|4142.01|4141.41|4142.26|4141.66|4141.13|4140.53|139
1620808450000|2021-05-12 08:34:10|4142.13|4141.53|4142.26|4141.66|4142.63|4142.03|4142.13|4141.53|87
1620808460000|2021-05-12 08:34:20|4142.51|4141.91|4143.01|4142.41|4143.26|4142.66|4142.26|4141.66|91
1620808470000|2021-05-12 08:34:30|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.01|4142.41|116
1620808480000|2021-05-12 08:34:40|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|83
1620808490000|2021-05-12 08:34:50|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|73
1620808500000|2021-05-12 08:35:00|4143.13|4142.53|4143.26|4142.66|4143.51|4142.91|4143.01|4142.41|130
1620808510000|2021-05-12 08:35:10|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|23
1620808520000|2021-05-12 08:35:20|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|134
1620808530000|2021-05-12 08:35:30|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|23
1620808540000|2021-05-12 08:35:40|4142.51|4141.91|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|71
1620808550000|2021-05-12 08:35:50|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|43
1620808560000|2021-05-12 08:36:00|4142.51|4141.91|4143.26|4142.66|4143.26|4142.66|4142.26|4141.66|82
1620808570000|2021-05-12 08:36:10|4143.13|4142.53|4142.51|4141.91|4143.26|4142.66|4142.51|4141.91|140
1620808580000|2021-05-12 08:36:20|4142.38|4141.78|4142.01|4141.41|4142.38|4141.78|4142.01|4141.41|38
1620808590000|2021-05-12 08:36:30|4141.76|4141.16|4141.01|4140.41|4141.88|4141.28|4141.01|4140.41|90
1620808600000|2021-05-12 08:36:40|4140.76|4140.16|4141.26|4140.66|4141.26|4140.66|4140.76|4140.16|57
1620808610000|2021-05-12 08:36:50|4141.51|4140.91|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|29
1620808620000|2021-05-12 08:37:00|4140.88|4140.28|4141.26|4140.66|4141.51|4140.91|4140.76|4140.16|70
1620808630000|2021-05-12 08:37:10|4141.38|4140.78|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|65
1620808640000|2021-05-12 08:37:20|4141.51|4140.91|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|42
1620808650000|2021-05-12 08:37:30|4141.26|4140.66|4141.13|4140.53|4141.51|4140.91|4140.88|4140.28|68
1620808660000|2021-05-12 08:37:40|4141.26|4140.66|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|34
1620808670000|2021-05-12 08:37:50|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|8
1620808680000|2021-05-12 08:38:00|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|35
1620808690000|2021-05-12 08:38:10|4141.13|4140.53|4141.01|4140.41|4141.51|4140.91|4141.01|4140.41|34
1620808700000|2021-05-12 08:38:20|4141.13|4140.53|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|77
1620808710000|2021-05-12 08:38:30|4141.38|4140.78|4141.51|4140.91|4141.51|4140.91|4141.38|4140.78|13
1620808720000|2021-05-12 08:38:40|4141.38|4140.78|4142.01|4141.41|4142.01|4141.41|4141.26|4140.66|66
1620808730000|2021-05-12 08:38:50|4141.88|4141.28|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|43
1620808740000|2021-05-12 08:39:00|4141.76|4141.16|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|39
1620808750000|2021-05-12 08:39:10|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|139
1620808760000|2021-05-12 08:39:20|4141.63|4141.03|4142.01|4141.41|4142.01|4141.41|4141.51|4140.91|56
1620808770000|2021-05-12 08:39:30|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|18
1620808780000|2021-05-12 08:39:40|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|60
1620808790000|2021-05-12 08:39:50|4142.01|4141.41|4141.51|4140.91|4142.01|4141.41|4141.51|4140.91|48
1620808800000|2021-05-12 08:40:00|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.01|4140.41|66
1620808810000|2021-05-12 08:40:10|4142.01|4141.41|4141.76|4141.16|4142.01|4141.41|4141.51|4140.91|29
1620808820000|2021-05-12 08:40:20|4141.63|4141.03|4141.38|4140.78|4141.63|4141.03|4141.13|4140.53|42
1620808830000|2021-05-12 08:40:30|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.26|4140.66|37
1620808840000|2021-05-12 08:40:40|4141.38|4140.78|4141.26|4140.66|4141.38|4140.78|4140.88|4140.28|83
1620808850000|2021-05-12 08:40:50|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|16
1620808860000|2021-05-12 08:41:00|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|79
1620808870000|2021-05-12 08:41:10|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|72
1620808880000|2021-05-12 08:41:20|4140.76|4140.16|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|47
1620808890000|2021-05-12 08:41:30|4140.26|4139.66|4140.01|4139.41|4140.38|4139.78|4140.01|4139.41|19
1620808900000|2021-05-12 08:41:40|4139.76|4139.16|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|133
1620808910000|2021-05-12 08:41:50|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|117
1620808920000|2021-05-12 08:42:00|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|61
1620808930000|2021-05-12 08:42:10|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|74
1620808940000|2021-05-12 08:42:20|4139.26|4138.66|4139.26|4138.66|4139.51|4138.91|4138.76|4138.16|88
1620808950000|2021-05-12 08:42:30|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|25
1620808960000|2021-05-12 08:42:40|4138.76|4138.16|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|70
1620808970000|2021-05-12 08:42:50|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|23
1620808980000|2021-05-12 08:43:00|4138.76|4138.16|4138.01|4137.41|4138.76|4138.16|4137.76|4137.16|167
1620808990000|2021-05-12 08:43:10|4138.26|4137.66|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|119
1620809000000|2021-05-12 08:43:20|4138.26|4137.66|4138.38|4137.78|4138.51|4137.91|4138.26|4137.66|48
1620809010000|2021-05-12 08:43:30|4138.26|4137.66|4137.51|4136.91|4138.76|4138.16|4137.51|4136.91|106
1620809020000|2021-05-12 08:43:40|4137.76|4137.16|4137.26|4136.66|4137.76|4137.16|4137.01|4136.41|141
1620809030000|2021-05-12 08:43:50|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|77
1620809040000|2021-05-12 08:44:00|4136.76|4136.16|4137.51|4136.91|4137.51|4136.91|4136.26|4135.66|225
1620809050000|2021-05-12 08:44:10|4137.63|4137.03|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|92
1620809060000|2021-05-12 08:44:20|4137.51|4136.91|4138.26|4137.66|4138.26|4137.66|4137.26|4136.66|135
1620809070000|2021-05-12 08:44:30|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4137.88|4137.28|128
1620809080000|2021-05-12 08:44:40|4138.01|4137.41|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|67
1620809090000|2021-05-12 08:44:50|4138.51|4137.91|4138.13|4137.53|4138.51|4137.91|4138.13|4137.53|55
1620809100000|2021-05-12 08:45:00|4138.26|4137.66|4138.76|4138.16|4138.76|4138.16|4138.13|4137.53|45
1620809110000|2021-05-12 08:45:10|4138.63|4138.03|4139.26|4138.66|4139.26|4138.66|4138.51|4137.91|80
1620809120000|2021-05-12 08:45:20|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|23
1620809130000|2021-05-12 08:45:30|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|50
1620809140000|2021-05-12 08:45:40|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|64
1620809150000|2021-05-12 08:45:50|4138.88|4138.28|4138.63|4138.03|4139.01|4138.41|4138.51|4137.91|24
1620809160000|2021-05-12 08:46:00|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|44
1620809170000|2021-05-12 08:46:10|4139.13|4138.53|4139.51|4138.91|4139.76|4139.16|4139.13|4138.53|78
1620809180000|2021-05-12 08:46:20|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|21
1620809190000|2021-05-12 08:46:30|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|88
1620809200000|2021-05-12 08:46:40|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|38
1620809210000|2021-05-12 08:46:50|4139.63|4139.03|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|30
1620809220000|2021-05-12 08:47:00|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|61
1620809230000|2021-05-12 08:47:10|4139.01|4138.41|4139.76|4139.16|4139.76|4139.16|4139.01|4138.41|68
1620809240000|2021-05-12 08:47:20|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.51|4138.91|83
1620809250000|2021-05-12 08:47:30|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|43
1620809260000|2021-05-12 08:47:40|4140.13|4139.53|4140.01|4139.41|4140.13|4139.53|4139.76|4139.16|20
1620809270000|2021-05-12 08:47:50|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|18
1620809280000|2021-05-12 08:48:00|4140.13|4139.53|4139.51|4138.91|4140.26|4139.66|4139.51|4138.91|61
1620809290000|2021-05-12 08:48:10|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|32
1620809300000|2021-05-12 08:48:20|4139.26|4138.66|4139.51|4138.91|4139.76|4139.16|4139.26|4138.66|54
1620809310000|2021-05-12 08:48:30|4139.63|4139.03|4139.26|4138.66|4139.76|4139.16|4139.01|4138.41|51
1620809320000|2021-05-12 08:48:40|4139.38|4138.78|4139.76|4139.16|4139.76|4139.16|4139.38|4138.78|17
1620809330000|2021-05-12 08:48:50|4140.01|4139.41|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|50
1620809340000|2021-05-12 08:49:00|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|10
1620809350000|2021-05-12 08:49:10|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|25
1620809360000|2021-05-12 08:49:20|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|35
1620809370000|2021-05-12 08:49:30|4139.26|4138.66|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|22
1620809380000|2021-05-12 08:49:40|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.01|4138.41|94
1620809390000|2021-05-12 08:49:50|4139.76|4139.16|4138.76|4138.16|4139.76|4139.16|4138.76|4138.16|37
1620809400000|2021-05-12 08:50:00|4139.01|4138.41|4139.51|4138.91|4139.76|4139.16|4138.88|4138.28|58
1620809410000|2021-05-12 08:50:10|4139.63|4139.03|4139.88|4139.28|4140.01|4139.41|4139.63|4139.03|29
1620809420000|2021-05-12 08:50:20|4139.76|4139.16|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|13
1620809430000|2021-05-12 08:50:30|4139.88|4139.28|4140.26|4139.66|4140.26|4139.66|4139.76|4139.16|23
1620809440000|2021-05-12 08:50:40|4140.13|4139.53|4140.38|4139.78|4140.51|4139.91|4140.01|4139.41|40
1620809450000|2021-05-12 08:50:50|4140.26|4139.66|4139.51|4138.91|4140.26|4139.66|4139.51|4138.91|22
1620809460000|2021-05-12 08:51:00|4139.26|4138.66|4138.51|4137.91|4139.51|4138.91|4138.51|4137.91|117
1620809470000|2021-05-12 08:51:10|4138.76|4138.16|4138.51|4137.91|4139.01|4138.41|4138.51|4137.91|42
1620809480000|2021-05-12 08:51:20|4138.38|4137.78|4137.76|4137.16|4138.38|4137.78|4137.76|4137.16|61
1620809490000|2021-05-12 08:51:30|4138.01|4137.41|4137.76|4137.16|4138.01|4137.41|4137.76|4137.16|35
1620809500000|2021-05-12 08:51:40|4137.88|4137.28|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|54
1620809510000|2021-05-12 08:51:50|4138.13|4137.53|4138.01|4137.41|4138.51|4137.91|4137.76|4137.16|84
1620809520000|2021-05-12 08:52:00|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|22
1620809530000|2021-05-12 08:52:10|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|28
1620809540000|2021-05-12 08:52:20|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|22
1620809550000|2021-05-12 08:52:30|4139.01|4138.41|4139.13|4138.53|4139.26|4138.66|4139.01|4138.41|45
1620809560000|2021-05-12 08:52:40|4139.26|4138.66|4139.51|4138.91|4139.76|4139.16|4139.13|4138.53|26
1620809570000|2021-05-12 08:52:50|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|8
1620809580000|2021-05-12 08:53:00|4139.38|4138.78|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|32
1620809590000|2021-05-12 08:53:10|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4138.88|4138.28|29
1620809600000|2021-05-12 08:53:20|4138.88|4138.28|4138.26|4137.66|4138.88|4138.28|4138.26|4137.66|63
1620809610000|2021-05-12 08:53:30|4138.13|4137.53|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|30
1620809620000|2021-05-12 08:53:40|4138.13|4137.53|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|54
1620809630000|2021-05-12 08:53:50|4138.13|4137.53|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|22
1620809640000|2021-05-12 08:54:00|4138.13|4137.53|4138.26|4137.66|4138.38|4137.78|4138.01|4137.41|51
1620809650000|2021-05-12 08:54:10|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|16
1620809660000|2021-05-12 08:54:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|12
1620809670000|2021-05-12 08:54:30|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|33
1620809680000|2021-05-12 08:54:40|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|21
1620809690000|2021-05-12 08:54:50|4138.13|4137.53|4137.76|4137.16|4138.13|4137.53|4137.51|4136.91|46
1620809700000|2021-05-12 08:55:00|4137.63|4137.03|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|54
1620809710000|2021-05-12 08:55:10|4137.63|4137.03|4138.51|4137.91|4138.51|4137.91|4137.51|4136.91|29
1620809720000|2021-05-12 08:55:20|4138.76|4138.16|4138.51|4137.91|4138.88|4138.28|4138.26|4137.66|103
1620809730000|2021-05-12 08:55:30|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4138.26|4137.66|2
1620809740000|2021-05-12 08:55:40|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|8
1620809750000|2021-05-12 08:55:50|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|41
1620809760000|2021-05-12 08:56:00|4138.88|4138.28|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|20
1620809770000|2021-05-12 08:56:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|23
1620809780000|2021-05-12 08:56:20|4138.51|4137.91|4139.26|4138.66|4139.51|4138.91|4138.51|4137.91|40
1620809790000|2021-05-12 08:56:30|4139.38|4138.78|4139.26|4138.66|4139.63|4139.03|4139.26|4138.66|28
1620809800000|2021-05-12 08:56:40|4139.38|4138.78|4139.26|4138.66|4139.38|4138.78|4139.26|4138.66|11
1620809810000|2021-05-12 08:56:50|4139.51|4138.91|4138.51|4137.91|4139.51|4138.91|4138.51|4137.91|18
1620809820000|2021-05-12 08:57:00|4138.63|4138.03|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|27
1620809830000|2021-05-12 08:57:10|4139.13|4138.53|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|62
1620809840000|2021-05-12 08:57:20|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.63|4139.03|1
1620809850000|2021-05-12 08:57:30|4140.01|4139.41|4139.76|4139.16|4140.01|4139.41|4139.51|4138.91|23
1620809860000|2021-05-12 08:57:40|4139.63|4139.03|4139.51|4138.91|4139.76|4139.16|4139.26|4138.66|22
1620809870000|2021-05-12 08:57:50|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|18
1620809880000|2021-05-12 08:58:00|4139.01|4138.41|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|42
1620809890000|2021-05-12 08:58:10|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|15
1620809900000|2021-05-12 08:58:20|4139.38|4138.78|4139.26|4138.66|4139.38|4138.78|4139.26|4138.66|3
1620809910000|2021-05-12 08:58:30|4139.13|4138.53|4139.13|4138.53|4139.26|4138.66|4139.01|4138.41|14
1620809920000|2021-05-12 08:58:40|4139.26|4138.66|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|24
1620809930000|2021-05-12 08:58:50|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|43
1620809940000|2021-05-12 08:59:00|4140.01|4139.41|4140.13|4139.53|4140.26|4139.66|4139.88|4139.28|28
1620809950000|2021-05-12 08:59:10|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|14
1620809960000|2021-05-12 08:59:20|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|13
1620809970000|2021-05-12 08:59:30|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|42
1620809980000|2021-05-12 08:59:40|4140.88|4140.28|4140.51|4139.91|4141.01|4140.41|4140.51|4139.91|26
1620809990000|2021-05-12 08:59:50|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|8
1620810000000|2021-05-12 09:00:00|4141.01|4140.41|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|87
1620810010000|2021-05-12 09:00:10|4141.01|4140.41|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|15
1620810020000|2021-05-12 09:00:20|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|41
1620810030000|2021-05-12 09:00:30|4140.63|4140.03|4140.26|4139.66|4140.63|4140.03|4140.13|4139.53|43
1620810040000|2021-05-12 09:00:40|4140.38|4139.78|4140.51|4139.91|4140.76|4140.16|4140.38|4139.78|11
1620810050000|2021-05-12 09:00:50|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.63|4140.03|12
1620810060000|2021-05-12 09:01:00|4140.76|4140.16|4140.26|4139.66|4140.76|4140.16|4140.26|4139.66|21
1620810070000|2021-05-12 09:01:10|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.01|4139.41|23
1620810080000|2021-05-12 09:01:20|4140.13|4139.53|4140.51|4139.91|4140.51|4139.91|4140.01|4139.41|20
1620810100000|2021-05-12 09:01:40|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|13
1620810110000|2021-05-12 09:01:50|4140.01|4139.41|4140.38|4139.78|4140.51|4139.91|4140.01|4139.41|23
1620810120000|2021-05-12 09:02:00|4140.51|4139.91|4140.76|4140.16|4141.01|4140.41|4140.26|4139.66|33
1620810130000|2021-05-12 09:02:10|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|17
1620810140000|2021-05-12 09:02:20|4140.63|4140.03|4140.51|4139.91|4140.63|4140.03|4140.51|4139.91|4
1620810150000|2021-05-12 09:02:30|4140.63|4140.03|4141.01|4140.41|4141.01|4140.41|4140.51|4139.91|13
1620810160000|2021-05-12 09:02:40|4141.26|4140.66|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|55
1620810170000|2021-05-12 09:02:50|4141.13|4140.53|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|19
1620810180000|2021-05-12 09:03:00|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|13
1620810190000|2021-05-12 09:03:10|4140.76|4140.16|4140.63|4140.03|4140.76|4140.16|4140.63|4140.03|43
1620810200000|2021-05-12 09:03:20|4140.51|4139.91|4141.26|4140.66|4141.26|4140.66|4140.51|4139.91|18
1620810210000|2021-05-12 09:03:30|4141.13|4140.53|4140.76|4140.16|4141.13|4140.53|4140.76|4140.16|41
1620810220000|2021-05-12 09:03:40|4140.88|4140.28|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|13
1620810230000|2021-05-12 09:03:50|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|36
1620810240000|2021-05-12 09:04:00|4140.88|4140.28|4141.26|4140.66|4141.51|4140.91|4140.88|4140.28|49
1620810250000|2021-05-12 09:04:10|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|9
1620810260000|2021-05-12 09:04:20|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|17
1620810270000|2021-05-12 09:04:30|4140.88|4140.28|4140.51|4139.91|4141.01|4140.41|4140.51|4139.91|21
1620810280000|2021-05-12 09:04:40|4140.63|4140.03|4141.26|4140.66|4141.26|4140.66|4140.63|4140.03|25
1620810290000|2021-05-12 09:04:50|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4141.01|4140.41|4
1620810300000|2021-05-12 09:05:00|4141.13|4140.53|4141.01|4140.41|4141.13|4140.53|4140.76|4140.16|22
1620810310000|2021-05-12 09:05:10|4140.76|4140.16|4141.76|4141.16|4141.76|4141.16|4140.76|4140.16|29
1620810320000|2021-05-12 09:05:20|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|45
1620810330000|2021-05-12 09:05:30|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.26|4140.66|38
1620810340000|2021-05-12 09:05:40|4141.88|4141.28|4141.76|4141.16|4141.88|4141.28|4141.76|4141.16|29
1620810350000|2021-05-12 09:05:50|4141.88|4141.28|4141.51|4140.91|4142.01|4141.41|4141.51|4140.91|47
1620810360000|2021-05-12 09:06:00|4141.63|4141.03|4141.26|4140.66|4142.01|4141.41|4141.26|4140.66|27
1620810370000|2021-05-12 09:06:10|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|30
1620810380000|2021-05-12 09:06:20|4141.13|4140.53|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|18
1620810390000|2021-05-12 09:06:30|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|55
1620810400000|2021-05-12 09:06:40|4140.63|4140.03|4140.88|4140.28|4141.01|4140.41|4140.51|4139.91|26
1620810410000|2021-05-12 09:06:50|4140.76|4140.16|4141.26|4140.66|4141.26|4140.66|4140.51|4139.91|32
1620810420000|2021-05-12 09:07:00|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|23
1620810430000|2021-05-12 09:07:10|||||||||1
1620810440000|2021-05-12 09:07:20|4140.63|4140.03|4140.51|4139.91|4140.63|4140.03|4140.26|4139.66|48
1620810450000|2021-05-12 09:07:30|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|21
1620810460000|2021-05-12 09:07:40|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|15
1620810470000|2021-05-12 09:07:50|4140.51|4139.91|4139.51|4138.91|4140.51|4139.91|4139.51|4138.91|78
1620810480000|2021-05-12 09:08:00|4139.26|4138.66|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|50
1620810490000|2021-05-12 09:08:10|4139.63|4139.03|4139.51|4138.91|4139.63|4139.03|4139.51|4138.91|43
1620810500000|2021-05-12 09:08:20|4139.76|4139.16|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|19
1620810510000|2021-05-12 09:08:30|||||||||7
1620810520000|2021-05-12 09:08:40|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|45
1620810530000|2021-05-12 09:08:50|4139.13|4138.53|4139.76|4139.16|4139.76|4139.16|4139.01|4138.41|126
1620810540000|2021-05-12 09:09:00|4140.01|4139.41|4140.01|4139.41|4140.26|4139.66|4139.88|4139.28|39
1620810550000|2021-05-12 09:09:10|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|17
1620810560000|2021-05-12 09:09:20|4139.88|4139.28|4140.13|4139.53|4140.26|4139.66|4139.88|4139.28|16
1620810570000|2021-05-12 09:09:30|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|77
1620810580000|2021-05-12 09:09:40|4140.13|4139.53|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|44
1620810590000|2021-05-12 09:09:50|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.88|4139.28|5
1620810600000|2021-05-12 09:10:00|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|29
1620810610000|2021-05-12 09:10:10|4140.13|4139.53|4140.51|4139.91|4140.51|4139.91|4140.01|4139.41|28
1620810620000|2021-05-12 09:10:20|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|37
1620810630000|2021-05-12 09:10:30|4140.38|4139.78|4140.76|4140.16|4140.76|4140.16|4140.38|4139.78|24
1620810640000|2021-05-12 09:10:40|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|42
1620810650000|2021-05-12 09:10:50|4141.13|4140.53|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|40
1620810660000|2021-05-12 09:11:00|4141.26|4140.66|4141.38|4140.78|4141.76|4141.16|4141.26|4140.66|96
1620810670000|2021-05-12 09:11:10|4141.51|4140.91|4141.76|4141.16|4141.76|4141.16|4141.38|4140.78|33
1620810680000|2021-05-12 09:11:20|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.63|4141.03|10
1620810690000|2021-05-12 09:11:30|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|20
1620810700000|2021-05-12 09:11:40|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.63|4141.03|4
1620810710000|2021-05-12 09:11:50|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.63|4141.03|36
1620810720000|2021-05-12 09:12:00|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|40
1620810730000|2021-05-12 09:12:10|4142.13|4141.53|4142.51|4141.91|4142.51|4141.91|4142.01|4141.41|39
1620810740000|2021-05-12 09:12:20|4142.76|4142.16|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|109
1620810750000|2021-05-12 09:12:30|4142.38|4141.78|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|16
1620810760000|2021-05-12 09:12:40|4142.63|4142.03|4142.76|4142.16|4142.88|4142.28|4142.51|4141.91|38
1620810770000|2021-05-12 09:12:50|4142.88|4142.28|4142.76|4142.16|4142.88|4142.28|4142.76|4142.16|35
1620810780000|2021-05-12 09:13:00|4142.51|4141.91|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|62
1620810790000|2021-05-12 09:13:10|4142.88|4142.28|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|132
1620810800000|2021-05-12 09:13:20|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|17
1620810810000|2021-05-12 09:13:30|4143.26|4142.66|4142.76|4142.16|4143.51|4142.91|4142.51|4141.91|113
1620810820000|2021-05-12 09:13:40|4142.63|4142.03|4143.01|4142.41|4143.01|4142.41|4142.51|4141.91|17
1620810830000|2021-05-12 09:13:50|4142.88|4142.28|4142.76|4142.16|4142.88|4142.28|4142.76|4142.16|6
1620810840000|2021-05-12 09:14:00|4143.01|4142.41|4143.26|4142.66|4143.51|4142.91|4143.01|4142.41|56
1620810850000|2021-05-12 09:14:10|4143.01|4142.41|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|36
1620810860000|2021-05-12 09:14:20|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.38|4142.78|25
1620810870000|2021-05-12 09:14:30|4143.76|4143.16|4144.26|4143.66|4144.26|4143.66|4143.76|4143.16|73
1620810880000|2021-05-12 09:14:40|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|46
1620810890000|2021-05-12 09:14:50|4144.26|4143.66|4144.38|4143.78|4144.51|4143.91|4144.01|4143.41|72
1620810900000|2021-05-12 09:15:00|4144.51|4143.91|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|20
1620810910000|2021-05-12 09:15:10|4144.13|4143.53|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|130
1620810920000|2021-05-12 09:15:20|4144.26|4143.66|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|37
1620810930000|2021-05-12 09:15:30|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|4
1620810940000|2021-05-12 09:15:40|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|13
1620810950000|2021-05-12 09:15:50|4144.26|4143.66|4144.51|4143.91|4144.51|4143.91|4144.26|4143.66|20
1620810960000|2021-05-12 09:16:00|4144.76|4144.16|4144.26|4143.66|4144.76|4144.16|4144.26|4143.66|61
1620810970000|2021-05-12 09:16:10|4144.38|4143.78|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|21
1620810980000|2021-05-12 09:16:20|||||||||14
1620810990000|2021-05-12 09:16:30|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|6
1620811000000|2021-05-12 09:16:40|4144.38|4143.78|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|3
1620811010000|2021-05-12 09:16:50|4144.01|4143.41|4143.51|4142.91|4144.01|4143.41|4143.26|4142.66|55
1620811020000|2021-05-12 09:17:00|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.38|4142.78|24
1620811030000|2021-05-12 09:17:10|4144.01|4143.41|4144.26|4143.66|4144.26|4143.66|4143.76|4143.16|36
1620811040000|2021-05-12 09:17:20|4144.01|4143.41|4144.51|4143.91|4144.51|4143.91|4144.01|4143.41|25
1620811050000|2021-05-12 09:17:30|4144.38|4143.78|4144.01|4143.41|4144.38|4143.78|4144.01|4143.41|13
1620811060000|2021-05-12 09:17:40|4144.51|4143.91|4144.76|4144.16|4144.76|4144.16|4144.51|4143.91|67
1620811070000|2021-05-12 09:17:50|4144.51|4143.91|4144.76|4144.16|4144.76|4144.16|4144.51|4143.91|66
1620811080000|2021-05-12 09:18:00|||||||||20
1620811090000|2021-05-12 09:18:10|||||||||3
1620811100000|2021-05-12 09:18:20|4144.63|4144.03|4144.76|4144.16|4144.76|4144.16|4144.51|4143.91|58
1620811110000|2021-05-12 09:18:30|4144.88|4144.28|4145.26|4144.66|4145.26|4144.66|4144.88|4144.28|39
1620811120000|2021-05-12 09:18:40|4145.13|4144.53|4144.76|4144.16|4145.13|4144.53|4144.76|4144.16|23
1620811130000|2021-05-12 09:18:50|4144.63|4144.03|4144.26|4143.66|4144.76|4144.16|4144.26|4143.66|71
1620811140000|2021-05-12 09:19:00|4144.51|4143.91|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|40
1620811150000|2021-05-12 09:19:10|||||||||21
1620811160000|2021-05-12 09:19:20|4144.13|4143.53|4143.51|4142.91|4144.13|4143.53|4143.51|4142.91|118
1620811170000|2021-05-12 09:19:30|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|49
1620811180000|2021-05-12 09:19:40|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|17
1620811190000|2021-05-12 09:19:50|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.51|4142.91|10
1620811200000|2021-05-12 09:20:00|4143.26|4142.66|4144.51|4143.91|4144.51|4143.91|4143.26|4142.66|64
1620811210000|2021-05-12 09:20:10|4144.63|4144.03|4144.26|4143.66|4144.76|4144.16|4144.26|4143.66|54
1620811220000|2021-05-12 09:20:20|4144.13|4143.53|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|5
1620811230000|2021-05-12 09:20:30|4144.13|4143.53|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|13
1620811240000|2021-05-12 09:20:40|4143.88|4143.28|4143.76|4143.16|4144.01|4143.41|4143.76|4143.16|42
1620811250000|2021-05-12 09:20:50|4143.88|4143.28|4144.01|4143.41|4144.26|4143.66|4143.76|4143.16|9
1620811260000|2021-05-12 09:21:00|4144.13|4143.53|4143.26|4142.66|4144.26|4143.66|4143.01|4142.41|66
1620811270000|2021-05-12 09:21:10|4143.01|4142.41|4143.13|4142.53|4143.26|4142.66|4143.01|4142.41|35
1620811280000|2021-05-12 09:21:20|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4142.88|4142.28|41
1620811290000|2021-05-12 09:21:30|4143.26|4142.66|4142.88|4142.28|4143.26|4142.66|4142.76|4142.16|29
1620811300000|2021-05-12 09:21:40|4142.76|4142.16|4142.76|4142.16|4143.01|4142.41|4142.63|4142.03|63
1620811310000|2021-05-12 09:21:50|4142.51|4141.91|4142.51|4141.91|4142.76|4142.16|4142.26|4141.66|45
1620811320000|2021-05-12 09:22:00|4142.26|4141.66|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|84
1620811330000|2021-05-12 09:22:10|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|19
1620811340000|2021-05-12 09:22:20|4142.38|4141.78|4142.26|4141.66|4142.38|4141.78|4142.26|4141.66|14
1620811350000|2021-05-12 09:22:30|4142.38|4141.78|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|23
1620811360000|2021-05-12 09:22:40|4142.51|4141.91|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|28
1620811370000|2021-05-12 09:22:50|4142.76|4142.16|4142.63|4142.03|4142.76|4142.16|4142.51|4141.91|72
1620811380000|2021-05-12 09:23:00|4142.76|4142.16|4142.76|4142.16|4143.01|4142.41|4142.63|4142.03|26
1620811390000|2021-05-12 09:23:10|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.88|4142.28|10
1620811400000|2021-05-12 09:23:20|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|37
1620811410000|2021-05-12 09:23:30|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|6
1620811420000|2021-05-12 09:23:40|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.13|4142.53|10
1620811430000|2021-05-12 09:23:50|4143.13|4142.53|4142.76|4142.16|4143.26|4142.66|4142.76|4142.16|18
1620811440000|2021-05-12 09:24:00|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|9
1620811450000|2021-05-12 09:24:10|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.88|4142.28|18
1620811460000|2021-05-12 09:24:20|4143.51|4142.91|4143.51|4142.91|4143.76|4143.16|4143.38|4142.78|36
1620811470000|2021-05-12 09:24:30|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.38|4142.78|14
1620811480000|2021-05-12 09:24:40|4143.38|4142.78|4143.26|4142.66|4143.38|4142.78|4143.26|4142.66|19
1620811490000|2021-05-12 09:24:50|4143.38|4142.78|4143.51|4142.91|4143.76|4143.16|4143.38|4142.78|34
1620811500000|2021-05-12 09:25:00|4143.26|4142.66|4144.13|4143.53|4144.26|4143.66|4143.26|4142.66|87
1620811510000|2021-05-12 09:25:10|4144.26|4143.66|4144.51|4143.91|4144.51|4143.91|4144.13|4143.53|26
1620811520000|2021-05-12 09:25:20|4144.63|4144.03|4144.51|4143.91|4144.76|4144.16|4144.51|4143.91|26
1620811530000|2021-05-12 09:25:30|||||||||3
1620811540000|2021-05-12 09:25:40|4144.26|4143.66|4144.51|4143.91|4144.51|4143.91|4144.26|4143.66|37
1620811550000|2021-05-12 09:25:50|4144.38|4143.78|4144.26|4143.66|4144.76|4144.16|4144.26|4143.66|26
1620811560000|2021-05-12 09:26:00|4144.38|4143.78|4144.51|4143.91|4144.51|4143.91|4144.26|4143.66|18
1620811570000|2021-05-12 09:26:10|4144.38|4143.78|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|9
1620811580000|2021-05-12 09:26:20|4144.38|4143.78|4144.51|4143.91|4144.76|4144.16|4144.38|4143.78|23
1620811590000|2021-05-12 09:26:30|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|8
1620811600000|2021-05-12 09:26:40|4144.38|4143.78|4144.51|4143.91|4144.51|4143.91|4144.26|4143.66|10
1620811610000|2021-05-12 09:26:50|4144.38|4143.78|4144.51|4143.91|4144.51|4143.91|4144.26|4143.66|10
1620811620000|2021-05-12 09:27:00|4144.38|4143.78|4143.76|4143.16|4144.38|4143.78|4143.76|4143.16|44
1620811630000|2021-05-12 09:27:10|4143.63|4143.03|4144.01|4143.41|4144.01|4143.41|4143.63|4143.03|11
1620811640000|2021-05-12 09:27:20|||||||||16
1620811650000|2021-05-12 09:27:30|4144.26|4143.66|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|19
1620811660000|2021-05-12 09:27:40|4143.76|4143.16|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|7
1620811670000|2021-05-12 09:27:50|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|57
1620811680000|2021-05-12 09:28:00|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|5
1620811690000|2021-05-12 09:28:10|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|39
1620811700000|2021-05-12 09:28:20|4142.51|4141.91|4142.38|4141.78|4142.63|4142.03|4142.38|4141.78|77
1620811710000|2021-05-12 09:28:30|4142.51|4141.91|4142.26|4141.66|4142.51|4141.91|4142.01|4141.41|57
1620811720000|2021-05-12 09:28:40|4142.76|4142.16|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|61
1620811730000|2021-05-12 09:28:50|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|32
1620811740000|2021-05-12 09:29:00|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|26
1620811750000|2021-05-12 09:29:10|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|38
1620811760000|2021-05-12 09:29:20|4143.13|4142.53|4142.63|4142.03|4143.13|4142.53|4142.51|4141.91|55
1620811770000|2021-05-12 09:29:30|4142.51|4141.91|4142.26|4141.66|4142.76|4142.16|4142.13|4141.53|58
1620811780000|2021-05-12 09:29:40|4142.01|4141.41|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|109
1620811790000|2021-05-12 09:29:50|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|42
1620811800000|2021-05-12 09:30:00|4141.88|4141.28|4142.76|4142.16|4142.76|4142.16|4141.76|4141.16|68
1620811810000|2021-05-12 09:30:10|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|23
1620811820000|2021-05-12 09:30:20|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|60
1620811830000|2021-05-12 09:30:30|4142.63|4142.03|4142.38|4141.78|4142.63|4142.03|4142.38|4141.78|23
1620811840000|2021-05-12 09:30:40|4142.51|4141.91|4141.76|4141.16|4142.51|4141.91|4141.76|4141.16|53
1620811850000|2021-05-12 09:30:50|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|22
1620811860000|2021-05-12 09:31:00|4141.76|4141.16|4142.26|4141.66|4142.26|4141.66|4141.76|4141.16|76
1620811870000|2021-05-12 09:31:10|4142.51|4141.91|4142.51|4141.91|4142.76|4142.16|4142.38|4141.78|21
1620811880000|2021-05-12 09:31:20|4142.26|4141.66|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|5
1620811890000|2021-05-12 09:31:30|4142.38|4141.78|4141.76|4141.16|4142.38|4141.78|4141.76|4141.16|50
1620811900000|2021-05-12 09:31:40|4142.01|4141.41|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|34
1620811910000|2021-05-12 09:31:50|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.63|4141.03|17
1620811920000|2021-05-12 09:32:00|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|79
1620811930000|2021-05-12 09:32:10|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|4141.51|4140.91|8
1620811940000|2021-05-12 09:32:20|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|13
1620811950000|2021-05-12 09:32:30|4141.76|4141.16|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|77
1620811960000|2021-05-12 09:32:40|4142.01|4141.41|4141.51|4140.91|4142.01|4141.41|4141.51|4140.91|70
1620811970000|2021-05-12 09:32:50|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|28
1620811980000|2021-05-12 09:33:00|4141.38|4140.78|4141.01|4140.41|4141.38|4140.78|4141.01|4140.41|82
1620811990000|2021-05-12 09:33:10|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|90
1620812000000|2021-05-12 09:33:20|4140.63|4140.03|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|62
1620812010000|2021-05-12 09:33:30|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4140.76|4140.16|45
1620812020000|2021-05-12 09:33:40|4140.76|4140.16|4140.76|4140.16|4141.01|4140.41|4140.63|4140.03|106
1620812030000|2021-05-12 09:33:50|4140.63|4140.03|4140.26|4139.66|4140.76|4140.16|4140.26|4139.66|79
1620812040000|2021-05-12 09:34:00|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|5
1620812050000|2021-05-12 09:34:10|4140.13|4139.53|4138.76|4138.16|4140.13|4139.53|4138.76|4138.16|246
1620812060000|2021-05-12 09:34:20|4138.88|4138.28|4138.26|4137.66|4139.01|4138.41|4138.01|4137.41|93
1620812070000|2021-05-12 09:34:30|4138.13|4137.53|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|168
1620812080000|2021-05-12 09:34:40|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|85
1620812090000|2021-05-12 09:34:50|4137.51|4136.91|4137.26|4136.66|4137.63|4137.03|4137.26|4136.66|90
1620812100000|2021-05-12 09:35:00|4137.13|4136.53|4137.38|4136.78|4137.76|4137.16|4137.13|4136.53|96
1620812110000|2021-05-12 09:35:10|4137.51|4136.91|4138.51|4137.91|4138.51|4137.91|4137.38|4136.78|90
1620812120000|2021-05-12 09:35:20|4138.26|4137.66|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|62
1620812130000|2021-05-12 09:35:30|4137.63|4137.03|4137.01|4136.41|4137.63|4137.03|4137.01|4136.41|86
1620812140000|2021-05-12 09:35:40|4136.88|4136.28|4135.13|4134.53|4137.01|4136.41|4135.01|4134.41|270
1620812150000|2021-05-12 09:35:50|4135.26|4134.66|4135.38|4134.78|4135.51|4134.91|4135.01|4134.41|293
1620812160000|2021-05-12 09:36:00|4135.51|4134.91|4135.51|4134.91|4135.76|4135.16|4134.76|4134.16|310
1620812170000|2021-05-12 09:36:10|4135.63|4135.03|4135.26|4134.66|4135.76|4135.16|4134.76|4134.16|129
1620812180000|2021-05-12 09:36:20|4135.51|4134.91|4136.01|4135.41|4136.26|4135.66|4135.26|4134.66|131
1620812190000|2021-05-12 09:36:30|4136.13|4135.53|4136.01|4135.41|4136.51|4135.91|4135.76|4135.16|86
1620812200000|2021-05-12 09:36:40|4135.76|4135.16|4135.26|4134.66|4136.13|4135.53|4135.01|4134.41|218
1620812210000|2021-05-12 09:36:50|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|39
1620812220000|2021-05-12 09:37:00|4135.76|4135.16|4136.01|4135.41|4136.26|4135.66|4135.51|4134.91|77
1620812230000|2021-05-12 09:37:10|4136.26|4135.66|4136.13|4135.53|4136.26|4135.66|4136.01|4135.41|37
1620812240000|2021-05-12 09:37:20|4136.26|4135.66|4136.01|4135.41|4136.51|4135.91|4136.01|4135.41|127
1620812250000|2021-05-12 09:37:30|4136.26|4135.66|4136.26|4135.66|4136.63|4136.03|4136.01|4135.41|114
1620812260000|2021-05-12 09:37:40|4136.38|4135.78|4136.76|4136.16|4137.01|4136.41|4136.38|4135.78|75
1620812270000|2021-05-12 09:37:50|4136.63|4136.03|4137.01|4136.41|4137.01|4136.41|4136.51|4135.91|70
1620812280000|2021-05-12 09:38:00|4136.88|4136.28|4137.26|4136.66|4137.51|4136.91|4136.76|4136.16|114
1620812290000|2021-05-12 09:38:10|4136.76|4136.16|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|127
1620812300000|2021-05-12 09:38:20|4136.63|4136.03|4136.01|4135.41|4136.63|4136.03|4135.76|4135.16|107
1620812310000|2021-05-12 09:38:30|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.13|4135.53|29
1620812320000|2021-05-12 09:38:40|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|20
1620812330000|2021-05-12 09:38:50|4136.13|4135.53|4136.51|4135.91|4136.51|4135.91|4136.13|4135.53|12
1620812340000|2021-05-12 09:39:00|4136.76|4136.16|4136.26|4135.66|4136.76|4136.16|4136.26|4135.66|47
1620812350000|2021-05-12 09:39:10|4136.38|4135.78|4135.76|4135.16|4136.51|4135.91|4135.76|4135.16|49
1620812360000|2021-05-12 09:39:20|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|50
1620812370000|2021-05-12 09:39:30|4135.63|4135.03|4135.63|4135.03|4135.76|4135.16|4135.13|4134.53|120
1620812380000|2021-05-12 09:39:40|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|17
1620812390000|2021-05-12 09:39:50|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|21
1620812400000|2021-05-12 09:40:00|4135.63|4135.03|4135.01|4134.41|4135.76|4135.16|4135.01|4134.41|74
1620812410000|2021-05-12 09:40:10|4135.13|4134.53|4135.51|4134.91|4135.51|4134.91|4135.01|4134.41|17
1620812420000|2021-05-12 09:40:20|4135.38|4134.78|4135.76|4135.16|4136.01|4135.41|4135.38|4134.78|98
1620812430000|2021-05-12 09:40:30|4135.88|4135.28|4136.01|4135.41|4136.26|4135.66|4135.88|4135.28|22
1620812440000|2021-05-12 09:40:40|||||||||6
1620812450000|2021-05-12 09:40:50|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|44
1620812460000|2021-05-12 09:41:00|4136.01|4135.41|4135.76|4135.16|4136.26|4135.66|4135.51|4134.91|74
1620812470000|2021-05-12 09:41:10|4135.63|4135.03|4135.26|4134.66|4135.76|4135.16|4135.26|4134.66|42
1620812480000|2021-05-12 09:41:20|4135.38|4134.78|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|16
1620812490000|2021-05-12 09:41:30|4135.13|4134.53|4134.88|4134.28|4135.26|4134.66|4134.76|4134.16|59
1620812500000|2021-05-12 09:41:40|4135.01|4134.41|4134.26|4133.66|4135.01|4134.41|4134.26|4133.66|99
1620812510000|2021-05-12 09:41:50|4134.51|4133.91|4135.01|4134.41|4135.01|4134.41|4134.51|4133.91|86
1620812520000|2021-05-12 09:42:00|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|43
1620812530000|2021-05-12 09:42:10|4135.51|4134.91|4135.76|4135.16|4135.76|4135.16|4135.01|4134.41|69
1620812540000|2021-05-12 09:42:20|4135.63|4135.03|4135.26|4134.66|4135.76|4135.16|4135.26|4134.66|21
1620812550000|2021-05-12 09:42:30|4135.38|4134.78|4135.38|4134.78|4135.51|4134.91|4135.26|4134.66|8
1620812560000|2021-05-12 09:42:40|4135.26|4134.66|4135.26|4134.66|4135.51|4134.91|4134.76|4134.16|66
1620812570000|2021-05-12 09:42:50|||||||||10
1620812580000|2021-05-12 09:43:00|4135.13|4134.53|4135.01|4134.41|4135.13|4134.53|4134.76|4134.16|18
1620812590000|2021-05-12 09:43:10|4135.13|4134.53|4135.13|4134.53|4135.13|4134.53|4135.13|4134.53|9
1620812600000|2021-05-12 09:43:20|4135.26|4134.66|4135.38|4134.78|4135.51|4134.91|4135.01|4134.41|47
1620812610000|2021-05-12 09:43:30|4135.26|4134.66|4135.38|4134.78|4135.51|4134.91|4135.26|4134.66|19
1620812620000|2021-05-12 09:43:40|4135.51|4134.91|4135.51|4134.91|4135.76|4135.16|4135.26|4134.66|16
1620812630000|2021-05-12 09:43:50|4135.76|4135.16|4136.26|4135.66|4136.26|4135.66|4135.63|4135.03|67
1620812640000|2021-05-12 09:44:00|4136.13|4135.53|4135.76|4135.16|4136.13|4135.53|4135.76|4135.16|40
1620812650000|2021-05-12 09:44:10|4135.88|4135.28|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|18
1620812660000|2021-05-12 09:44:20|4136.13|4135.53|4135.88|4135.28|4136.26|4135.66|4135.88|4135.28|31
1620812670000|2021-05-12 09:44:30|4135.76|4135.16|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|10
1620812680000|2021-05-12 09:44:40|4136.13|4135.53|4136.76|4136.16|4136.76|4136.16|4136.01|4135.41|34
1620812690000|2021-05-12 09:44:50|4136.51|4135.91|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|51
1620812700000|2021-05-12 09:45:00|4136.26|4135.66|4135.51|4134.91|4136.51|4135.91|4135.51|4134.91|97
1620812710000|2021-05-12 09:45:10|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|41
1620812720000|2021-05-12 09:45:20|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|65
1620812730000|2021-05-12 09:45:30|4135.88|4135.28|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|57
1620812740000|2021-05-12 09:45:40|4136.13|4135.53|4136.26|4135.66|4136.51|4135.91|4136.01|4135.41|74
1620812750000|2021-05-12 09:45:50|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|24
1620812760000|2021-05-12 09:46:00|4136.13|4135.53|4136.76|4136.16|4136.76|4136.16|4136.13|4135.53|25
1620812770000|2021-05-12 09:46:10|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|18
1620812780000|2021-05-12 09:46:20|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|26
1620812790000|2021-05-12 09:46:30|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|32
1620812800000|2021-05-12 09:46:40|4136.88|4136.28|4136.51|4135.91|4136.88|4136.28|4136.51|4135.91|44
1620812810000|2021-05-12 09:46:50|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.13|4135.53|28
1620812820000|2021-05-12 09:47:00|4136.51|4135.91|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|65
1620812830000|2021-05-12 09:47:10|4137.01|4136.41|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|35
1620812840000|2021-05-12 09:47:20|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|150
1620812850000|2021-05-12 09:47:30|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|39
1620812860000|2021-05-12 09:47:40|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4136.51|4135.91|160
1620812870000|2021-05-12 09:47:50|||||||||14
1620812880000|2021-05-12 09:48:00|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|22
1620812890000|2021-05-12 09:48:10|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|13
1620812900000|2021-05-12 09:48:20|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|19
1620812910000|2021-05-12 09:48:30|4137.13|4136.53|4135.01|4134.41|4137.13|4136.53|4135.01|4134.41|326
1620812920000|2021-05-12 09:48:40|4134.76|4134.16|4134.26|4133.66|4134.76|4134.16|4134.26|4133.66|186
1620812930000|2021-05-12 09:48:50|4134.38|4133.78|4135.01|4134.41|4135.01|4134.41|4134.26|4133.66|102
1620812940000|2021-05-12 09:49:00|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4134.76|4134.16|127
1620812950000|2021-05-12 09:49:10|4135.76|4135.16|4135.51|4134.91|4136.01|4135.41|4135.51|4134.91|88
1620812960000|2021-05-12 09:49:20|4135.63|4135.03|4136.01|4135.41|4136.51|4135.91|4135.63|4135.03|147
1620812970000|2021-05-12 09:49:30|4135.76|4135.16|4136.51|4135.91|4136.51|4135.91|4135.76|4135.16|38
1620812980000|2021-05-12 09:49:40|4136.38|4135.78|4136.26|4135.66|4136.38|4135.78|4136.01|4135.41|58
1620812990000|2021-05-12 09:49:50|4136.01|4135.41|4136.26|4135.66|4136.38|4135.78|4136.01|4135.41|59
1620813000000|2021-05-12 09:50:00|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|37
1620813010000|2021-05-12 09:50:10|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|26
1620813020000|2021-05-12 09:50:20|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|44
1620813030000|2021-05-12 09:50:30|4137.01|4136.41|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|85
1620813040000|2021-05-12 09:50:40|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|79
1620813050000|2021-05-12 09:50:50|4136.13|4135.53|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|99
1620813060000|2021-05-12 09:51:00|4136.13|4135.53|4135.51|4134.91|4136.51|4135.91|4135.51|4134.91|112
1620813070000|2021-05-12 09:51:10|4135.26|4134.66|4135.51|4134.91|4135.51|4134.91|4135.01|4134.41|107
1620813080000|2021-05-12 09:51:20|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|30
1620813090000|2021-05-12 09:51:30|||||||||5
1620813100000|2021-05-12 09:51:40|4135.38|4134.78|4135.76|4135.16|4136.13|4135.53|4135.26|4134.66|52
1620813110000|2021-05-12 09:51:50|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.88|4135.28|27
1620813120000|2021-05-12 09:52:00|4136.13|4135.53|4136.26|4135.66|4136.51|4135.91|4136.13|4135.53|29
1620813130000|2021-05-12 09:52:10|4136.01|4135.41|4135.76|4135.16|4136.26|4135.66|4135.76|4135.16|44
1620813150000|2021-05-12 09:52:30|4135.88|4135.28|4136.51|4135.91|4136.51|4135.91|4135.88|4135.28|27
1620813160000|2021-05-12 09:52:40|4136.38|4135.78|4137.26|4136.66|4137.26|4136.66|4136.26|4135.66|35
1620813170000|2021-05-12 09:52:50|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4136.76|4136.16|31
1620813180000|2021-05-12 09:53:00|4136.88|4136.28|4137.26|4136.66|4137.26|4136.66|4136.88|4136.28|13
1620813190000|2021-05-12 09:53:10|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|10
1620813200000|2021-05-12 09:53:20|4137.26|4136.66|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|34
1620813210000|2021-05-12 09:53:30|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|36
1620813220000|2021-05-12 09:53:40|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|48
1620813230000|2021-05-12 09:53:50|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|6
1620813240000|2021-05-12 09:54:00|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|84
1620813250000|2021-05-12 09:54:10|||||||||3
1620813260000|2021-05-12 09:54:20|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|60
1620813270000|2021-05-12 09:54:30|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|54
1620813280000|2021-05-12 09:54:40|4138.26|4137.66|4138.38|4137.78|4138.51|4137.91|4138.01|4137.41|36
1620813290000|2021-05-12 09:54:50|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|15
1620813300000|2021-05-12 09:55:00|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|19
1620813310000|2021-05-12 09:55:10|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4138.26|4137.66|7
1620813320000|2021-05-12 09:55:20|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|16
1620813330000|2021-05-12 09:55:30|4138.01|4137.41|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|6
1620813340000|2021-05-12 09:55:40|4138.38|4137.78|4137.76|4137.16|4138.51|4137.91|4137.76|4137.16|60
1620813350000|2021-05-12 09:55:50|4137.88|4137.28|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|24
1620813360000|2021-05-12 09:56:00|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|13
1620813370000|2021-05-12 09:56:10|4138.13|4137.53|4137.76|4137.16|4138.26|4137.66|4137.63|4137.03|37
1620813380000|2021-05-12 09:56:20|4137.63|4137.03|4138.01|4137.41|4138.01|4137.41|4137.63|4137.03|24
1620813390000|2021-05-12 09:56:30|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|4
1620813400000|2021-05-12 09:56:40|4137.76|4137.16|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|23
1620813410000|2021-05-12 09:56:50|4138.13|4137.53|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|8
1620813420000|2021-05-12 09:57:00|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|14
1620813430000|2021-05-12 09:57:10|4137.88|4137.28|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|20
1620813440000|2021-05-12 09:57:20|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|65
1620813450000|2021-05-12 09:57:30|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|33
1620813460000|2021-05-12 09:57:40|4139.13|4138.53|4138.76|4138.16|4139.13|4138.53|4138.76|4138.16|21
1620813470000|2021-05-12 09:57:50|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|16
1620813480000|2021-05-12 09:58:00|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|13
1620813490000|2021-05-12 09:58:10|4138.76|4138.16|4139.51|4138.91|4139.51|4138.91|4138.63|4138.03|34
1620813500000|2021-05-12 09:58:20|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|2
1620813510000|2021-05-12 09:58:30|4139.51|4138.91|4139.38|4138.78|4139.51|4138.91|4139.38|4138.78|18
1620813520000|2021-05-12 09:58:40|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|35
1620813530000|2021-05-12 09:58:50|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|11
1620813540000|2021-05-12 09:59:00|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|15
1620813550000|2021-05-12 09:59:10|4139.13|4138.53|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|45
1620813560000|2021-05-12 09:59:20|||||||||41
1620813570000|2021-05-12 09:59:30|4139.76|4139.16|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|52
1620813580000|2021-05-12 09:59:40|4139.26|4138.66|4139.76|4139.16|4139.76|4139.16|4139.26|4138.66|80
1620813590000|2021-05-12 09:59:50|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|26
1620813600000|2021-05-12 10:00:00|4139.01|4138.41|4139.76|4139.16|4139.76|4139.16|4139.01|4138.41|55
1620813610000|2021-05-12 10:00:10|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|47
1620813620000|2021-05-12 10:00:20|4140.01|4139.41|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|16
1620813630000|2021-05-12 10:00:30|4139.51|4138.91|4139.26|4138.66|4139.76|4139.16|4139.01|4138.41|94
1620813640000|2021-05-12 10:00:40|4139.13|4138.53|4138.63|4138.03|4139.13|4138.53|4138.51|4137.91|60
1620813650000|2021-05-12 10:00:50|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|15
1620813660000|2021-05-12 10:01:00|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.01|4137.41|38
1620813670000|2021-05-12 10:01:10|4138.63|4138.03|4138.26|4137.66|4138.63|4138.03|4138.26|4137.66|6
1620813680000|2021-05-12 10:01:20|4138.38|4137.78|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|16
1620813690000|2021-05-12 10:01:30|4138.01|4137.41|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|31
1620813700000|2021-05-12 10:01:40|4138.13|4137.53|4137.63|4137.03|4138.26|4137.66|4137.63|4137.03|71
1620813710000|2021-05-12 10:01:50|4137.51|4136.91|4138.26|4137.66|4138.26|4137.66|4137.51|4136.91|70
1620813720000|2021-05-12 10:02:00|4138.13|4137.53|4138.38|4137.78|4138.51|4137.91|4138.01|4137.41|29
1620813730000|2021-05-12 10:02:10|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.01|4137.41|46
1620813740000|2021-05-12 10:02:20|4138.13|4137.53|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|64
1620813750000|2021-05-12 10:02:30|4138.76|4138.16|4139.51|4138.91|4139.51|4138.91|4138.76|4138.16|105
1620813760000|2021-05-12 10:02:40|4139.38|4138.78|4139.01|4138.41|4139.51|4138.91|4138.76|4138.16|155
1620813770000|2021-05-12 10:02:50|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|71
1620813780000|2021-05-12 10:03:00|4138.51|4137.91|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|89
1620813790000|2021-05-12 10:03:10|4138.63|4138.03|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|47
1620813800000|2021-05-12 10:03:20|4138.13|4137.53|4138.51|4137.91|4138.51|4137.91|4138.13|4137.53|79
1620813810000|2021-05-12 10:03:30|4138.38|4137.78|4138.01|4137.41|4138.51|4137.91|4137.76|4137.16|25
1620813820000|2021-05-12 10:03:40|4138.26|4137.66|4137.76|4137.16|4138.26|4137.66|4137.51|4136.91|42
1620813830000|2021-05-12 10:03:50|||||||||3
1620813840000|2021-05-12 10:04:00|4137.63|4137.03|4138.01|4137.41|4138.01|4137.41|4137.51|4136.91|48
1620813850000|2021-05-12 10:04:10|4138.13|4137.53|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|18
1620813860000|2021-05-12 10:04:20|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.88|4137.28|11
1620813870000|2021-05-12 10:04:30|||||||||6
1620813880000|2021-05-12 10:04:40|4137.88|4137.28|4138.51|4137.91|4138.51|4137.91|4137.88|4137.28|31
1620813890000|2021-05-12 10:04:50|4138.38|4137.78|4138.76|4138.16|4139.01|4138.41|4138.38|4137.78|37
1620813900000|2021-05-12 10:05:00|4138.51|4137.91|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|46
1620813910000|2021-05-12 10:05:10|4138.88|4138.28|4139.51|4138.91|4139.51|4138.91|4138.88|4138.28|112
1620813920000|2021-05-12 10:05:20|4139.26|4138.66|4139.01|4138.41|4139.51|4138.91|4139.01|4138.41|74
1620813930000|2021-05-12 10:05:30|4139.13|4138.53|4139.01|4138.41|4139.13|4138.53|4139.01|4138.41|38
1620813940000|2021-05-12 10:05:40|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|68
1620813950000|2021-05-12 10:05:50|4138.51|4137.91|4139.26|4138.66|4139.26|4138.66|4138.26|4137.66|67
1620813960000|2021-05-12 10:06:00|4139.51|4138.91|4139.51|4138.91|4139.63|4139.03|4139.51|4138.91|28
1620813970000|2021-05-12 10:06:10|4139.63|4139.03|4139.26|4138.66|4139.63|4139.03|4139.26|4138.66|34
1620813980000|2021-05-12 10:06:20|4139.38|4138.78|4139.01|4138.41|4139.51|4138.91|4139.01|4138.41|32
1620813990000|2021-05-12 10:06:30|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|86
1620814000000|2021-05-12 10:06:40|4138.88|4138.28|4139.13|4138.53|4139.13|4138.53|4138.88|4138.28|59
1620814010000|2021-05-12 10:06:50|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|8
1620814020000|2021-05-12 10:07:00|4139.26|4138.66|4139.88|4139.28|4140.01|4139.41|4139.26|4138.66|157
1620814030000|2021-05-12 10:07:10|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|28
1620814040000|2021-05-12 10:07:20|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.88|4139.28|18
1620814050000|2021-05-12 10:07:30|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|76
1620814060000|2021-05-12 10:07:40|4140.13|4139.53|4140.01|4139.41|4140.13|4139.53|4139.76|4139.16|36
1620814070000|2021-05-12 10:07:50|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|19
1620814080000|2021-05-12 10:08:00|4140.13|4139.53|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|42
1620814090000|2021-05-12 10:08:10|||||||||7
1620814100000|2021-05-12 10:08:20|4140.76|4140.16|4142.26|4141.66|4142.51|4141.91|4140.76|4140.16|466
1620814110000|2021-05-12 10:08:30|4142.13|4141.53|4142.51|4141.91|4142.76|4142.16|4142.01|4141.41|137
1620814120000|2021-05-12 10:08:40|4142.26|4141.66|4142.76|4142.16|4142.76|4142.16|4142.01|4141.41|100
1620814130000|2021-05-12 10:08:50|4142.63|4142.03|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|64
1620814140000|2021-05-12 10:09:00|4142.01|4141.41|4142.51|4141.91|4142.76|4142.16|4142.01|4141.41|79
1620814150000|2021-05-12 10:09:10|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.63|4142.03|37
1620814160000|2021-05-12 10:09:20|4143.01|4142.41|4143.51|4142.91|4143.51|4142.91|4143.01|4142.41|88
1620814170000|2021-05-12 10:09:30|4143.26|4142.66|4143.51|4142.91|4144.01|4143.41|4143.26|4142.66|142
1620814180000|2021-05-12 10:09:40|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.63|4143.03|87
1620814190000|2021-05-12 10:09:50|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|131
1620814200000|2021-05-12 10:10:00|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|4144.01|4143.41|140
1620814210000|2021-05-12 10:10:10|4144.01|4143.41|4144.63|4144.03|4144.76|4144.16|4144.01|4143.41|110
1620814220000|2021-05-12 10:10:20|4144.76|4144.16|4144.51|4143.91|4145.01|4144.41|4144.26|4143.66|221
1620814230000|2021-05-12 10:10:30|4144.38|4143.78|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|104
1620814240000|2021-05-12 10:10:40|4144.13|4143.53|4143.76|4143.16|4144.13|4143.53|4143.76|4143.16|151
1620814250000|2021-05-12 10:10:50|4143.63|4143.03|4143.88|4143.28|4143.88|4143.28|4143.51|4142.91|172
1620814260000|2021-05-12 10:11:00|4144.01|4143.41|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|110
1620814270000|2021-05-12 10:11:10|4143.76|4143.16|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|78
1620814280000|2021-05-12 10:11:20|4144.01|4143.41|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|100
1620814290000|2021-05-12 10:11:30|4143.88|4143.28|4144.26|4143.66|4144.51|4143.91|4143.88|4143.28|180
1620814300000|2021-05-12 10:11:40|4144.13|4143.53|4144.26|4143.66|4144.51|4143.91|4144.13|4143.53|60
1620814310000|2021-05-12 10:11:50|4144.13|4143.53|4145.26|4144.66|4145.26|4144.66|4144.13|4143.53|207
1620814320000|2021-05-12 10:12:00|4145.13|4144.53|4144.38|4143.78|4145.13|4144.53|4144.38|4143.78|316
1620814330000|2021-05-12 10:12:10|4144.26|4143.66|4144.76|4144.16|4145.01|4144.41|4144.26|4143.66|332
1620814340000|2021-05-12 10:12:20|4144.63|4144.03|4144.26|4143.66|4144.63|4144.03|4144.26|4143.66|228
1620814350000|2021-05-12 10:12:30|4144.01|4143.41|4144.51|4143.91|4144.51|4143.91|4144.01|4143.41|140
1620814360000|2021-05-12 10:12:40|4145.01|4144.41|4144.26|4143.66|4145.01|4144.41|4144.01|4143.41|247
1620814370000|2021-05-12 10:12:50|||||||||208
1620814380000|2021-05-12 10:13:00|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.51|4142.91|322
1620814390000|2021-05-12 10:13:10|4144.26|4143.66|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|153
1620814400000|2021-05-12 10:13:20|4144.13|4143.53|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|66
1620814410000|2021-05-12 10:13:30|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|141
1620814420000|2021-05-12 10:13:40|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|18
1620814430000|2021-05-12 10:13:50|4143.13|4142.53|4142.76|4142.16|4143.26|4142.66|4142.76|4142.16|31
1620814440000|2021-05-12 10:14:00|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|36
1620814450000|2021-05-12 10:14:10|4142.88|4142.28|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|63
1620814460000|2021-05-12 10:14:20|4143.01|4142.41|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|64
1620814470000|2021-05-12 10:14:30|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|58
1620814480000|2021-05-12 10:14:40|4142.76|4142.16|4143.38|4142.78|4143.51|4142.91|4142.76|4142.16|83
1620814490000|2021-05-12 10:14:50|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|20
1620814500000|2021-05-12 10:15:00|4143.76|4143.16|4143.26|4142.66|4143.76|4143.16|4143.26|4142.66|88
1620814510000|2021-05-12 10:15:10|4143.13|4142.53|4143.51|4142.91|4143.63|4143.03|4143.13|4142.53|40
1620814520000|2021-05-12 10:15:20|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.51|4142.91|6
1620814530000|2021-05-12 10:15:30|4143.38|4142.78|4143.01|4142.41|4143.38|4142.78|4143.01|4142.41|31
1620814540000|2021-05-12 10:15:40|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|30
1620814550000|2021-05-12 10:15:50|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.13|4142.53|27
1620814560000|2021-05-12 10:16:00|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.38|4142.78|17
1620814570000|2021-05-12 10:16:10|4143.76|4143.16|4144.26|4143.66|4144.26|4143.66|4143.76|4143.16|55
1620814580000|2021-05-12 10:16:20|4144.38|4143.78|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|48
1620814590000|2021-05-12 10:16:30|4144.38|4143.78|4145.01|4144.41|4145.01|4144.41|4144.38|4143.78|57
1620814600000|2021-05-12 10:16:40|4144.88|4144.28|4144.76|4144.16|4145.01|4144.41|4144.51|4143.91|53
1620814610000|2021-05-12 10:16:50|4144.51|4143.91|4144.26|4143.66|4144.51|4143.91|4144.26|4143.66|53
1620814620000|2021-05-12 10:17:00|4144.01|4143.41|4143.51|4142.91|4144.26|4143.66|4143.51|4142.91|76
1620814630000|2021-05-12 10:17:10|4143.38|4142.78|4143.01|4142.41|4143.38|4142.78|4142.88|4142.28|28
1620814640000|2021-05-12 10:17:20|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|42
1620814650000|2021-05-12 10:17:30|4142.63|4142.03|4142.63|4142.03|4142.63|4142.03|4142.63|4142.03|17
1620814660000|2021-05-12 10:17:40|4142.76|4142.16|4142.51|4141.91|4143.01|4142.41|4142.26|4141.66|107
1620814670000|2021-05-12 10:17:50|4142.76|4142.16|4143.01|4142.41|4143.26|4142.66|4142.76|4142.16|45
1620814680000|2021-05-12 10:18:00|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|62
1620814690000|2021-05-12 10:18:10|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.88|4142.28|23
1620814700000|2021-05-12 10:18:20|4143.26|4142.66|4143.13|4142.53|4143.26|4142.66|4143.01|4142.41|25
1620814710000|2021-05-12 10:18:30|4143.01|4142.41|4143.13|4142.53|4143.26|4142.66|4143.01|4142.41|17
1620814720000|2021-05-12 10:18:40|4143.26|4142.66|4143.38|4142.78|4143.51|4142.91|4143.26|4142.66|54
1620814730000|2021-05-12 10:18:50|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|1
1620814740000|2021-05-12 10:19:00|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|42
1620814750000|2021-05-12 10:19:10|4143.51|4142.91|4143.26|4142.66|4143.76|4143.16|4143.26|4142.66|31
1620814760000|2021-05-12 10:19:20|4143.38|4142.78|4143.76|4143.16|4143.76|4143.16|4143.38|4142.78|19
1620814770000|2021-05-12 10:19:30|4143.88|4143.28|4143.51|4142.91|4143.88|4143.28|4143.51|4142.91|36
1620814780000|2021-05-12 10:19:40|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|20
1620814790000|2021-05-12 10:19:50|4144.01|4143.41|4143.51|4142.91|4144.01|4143.41|4143.51|4142.91|17
1620814800000|2021-05-12 10:20:00|4143.76|4143.16|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|35
1620814810000|2021-05-12 10:20:10|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.26|4142.66|33
1620814820000|2021-05-12 10:20:20|4143.38|4142.78|4143.26|4142.66|4143.38|4142.78|4143.01|4142.41|11
1620814830000|2021-05-12 10:20:30|4143.51|4142.91|4143.38|4142.78|4143.51|4142.91|4143.26|4142.66|10
1620814840000|2021-05-12 10:20:40|4143.51|4142.91|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|23
1620814850000|2021-05-12 10:20:50|4143.38|4142.78|4143.76|4143.16|4143.76|4143.16|4143.38|4142.78|9
1620814860000|2021-05-12 10:21:00|4143.63|4143.03|4142.88|4142.28|4143.63|4143.03|4142.76|4142.16|51
1620814870000|2021-05-12 10:21:10|4143.01|4142.41|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|60
1620814880000|2021-05-12 10:21:20|4143.51|4142.91|4143.38|4142.78|4143.51|4142.91|4143.26|4142.66|9
1620814890000|2021-05-12 10:21:30|4143.51|4142.91|4143.38|4142.78|4143.51|4142.91|4143.26|4142.66|13
1620814900000|2021-05-12 10:21:40|4143.51|4142.91|4143.26|4142.66|4143.51|4142.91|4143.01|4142.41|3
1620814910000|2021-05-12 10:21:50|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|22
1620814920000|2021-05-12 10:22:00|4142.76|4142.16|4142.63|4142.03|4143.01|4142.41|4142.51|4141.91|69
1620814930000|2021-05-12 10:22:10|4142.51|4141.91|4142.26|4141.66|4142.51|4141.91|4142.26|4141.66|36
1620814940000|2021-05-12 10:22:20|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|13
1620814950000|2021-05-12 10:22:30|4142.51|4141.91|4141.88|4141.28|4142.51|4141.91|4141.76|4141.16|54
1620814960000|2021-05-12 10:22:40|4141.76|4141.16|4142.26|4141.66|4142.51|4141.91|4141.76|4141.16|59
1620814970000|2021-05-12 10:22:50|4142.38|4141.78|4142.51|4141.91|4142.76|4142.16|4142.38|4141.78|38
1620814980000|2021-05-12 10:23:00|4142.26|4141.66|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|28
1620814990000|2021-05-12 10:23:10|4141.76|4141.16|4142.01|4141.41|4142.26|4141.66|4141.76|4141.16|91
1620815000000|2021-05-12 10:23:20|4142.26|4141.66|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|148
1620815010000|2021-05-12 10:23:30|4142.13|4141.53|4142.51|4141.91|4142.51|4141.91|4142.13|4141.53|72
1620815020000|2021-05-12 10:23:40|4142.76|4142.16|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|18
1620815030000|2021-05-12 10:23:50|4143.01|4142.41|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|100
1620815040000|2021-05-12 10:24:00|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|80
1620815050000|2021-05-12 10:24:10|4143.01|4142.41|4143.26|4142.66|4143.26|4142.66|4142.76|4142.16|250
1620815060000|2021-05-12 10:24:20|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|124
1620815070000|2021-05-12 10:24:30|4142.88|4142.28|4142.51|4141.91|4143.01|4142.41|4142.26|4141.66|207
1620815080000|2021-05-12 10:24:40|4142.76|4142.16|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|36
1620815090000|2021-05-12 10:24:50|4143.01|4142.41|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|14
1620815100000|2021-05-12 10:25:00|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|45
1620815110000|2021-05-12 10:25:10|4143.13|4142.53|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|69
1620815120000|2021-05-12 10:25:20|4142.76|4142.16|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|99
1620815130000|2021-05-12 10:25:30|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|79
1620815140000|2021-05-12 10:25:40|4142.76|4142.16|4143.01|4142.41|4143.01|4142.41|4142.76|4142.16|160
1620815150000|2021-05-12 10:25:50|4143.26|4142.66|4143.01|4142.41|4143.26|4142.66|4143.01|4142.41|106
1620815160000|2021-05-12 10:26:00|4143.13|4142.53|4142.76|4142.16|4143.51|4142.91|4142.76|4142.16|97
1620815170000|2021-05-12 10:26:10|4142.88|4142.28|4143.01|4142.41|4143.01|4142.41|4142.88|4142.28|110
1620815180000|2021-05-12 10:26:20|4143.13|4142.53|4143.26|4142.66|4143.26|4142.66|4143.01|4142.41|146
1620815190000|2021-05-12 10:26:30|4143.51|4142.91|4143.26|4142.66|4143.51|4142.91|4143.26|4142.66|24
1620815200000|2021-05-12 10:26:40|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.38|4142.78|2
1620815210000|2021-05-12 10:26:50|||||||||4
1620815220000|2021-05-12 10:27:00|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|4143.26|4142.66|39
1620815230000|2021-05-12 10:27:10|4143.01|4142.41|4142.76|4142.16|4143.01|4142.41|4142.51|4141.91|109
1620815240000|2021-05-12 10:27:20|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|4143.01|4142.41|51
1620815250000|2021-05-12 10:27:30|4142.88|4142.28|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|44
1620815260000|2021-05-12 10:27:40|4143.01|4142.41|4142.76|4142.16|4143.01|4142.41|4142.76|4142.16|101
1620815270000|2021-05-12 10:27:50|4142.63|4142.03|4142.51|4141.91|4142.63|4142.03|4142.51|4141.91|35
1620815280000|2021-05-12 10:28:00|4142.38|4141.78|4141.76|4141.16|4142.38|4141.78|4141.76|4141.16|79
1620815290000|2021-05-12 10:28:10|4142.01|4141.41|4141.51|4140.91|4142.01|4141.41|4141.26|4140.66|141
1620815300000|2021-05-12 10:28:20|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|86
1620815310000|2021-05-12 10:28:30|4141.13|4140.53|4141.76|4141.16|4141.76|4141.16|4141.01|4140.41|110
1620815320000|2021-05-12 10:28:40|4142.01|4141.41|4142.26|4141.66|4142.26|4141.66|4142.01|4141.41|211
1620815330000|2021-05-12 10:28:50|||||||||175
1620815340000|2021-05-12 10:29:00|4142.01|4141.41|4142.01|4141.41|4142.51|4141.91|4142.01|4141.41|137
1620815350000|2021-05-12 10:29:10|4142.13|4141.53|4142.26|4141.66|4142.26|4141.66|4142.13|4141.53|32
1620815360000|2021-05-12 10:29:20|4142.01|4141.41|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|34
1620815370000|2021-05-12 10:29:30|4142.26|4141.66|4142.01|4141.41|4142.51|4141.91|4142.01|4141.41|69
1620815380000|2021-05-12 10:29:40|4142.13|4141.53|4142.01|4141.41|4142.13|4141.53|4142.01|4141.41|6
1620815390000|2021-05-12 10:29:50|4142.26|4141.66|4142.01|4141.41|4142.26|4141.66|4142.01|4141.41|25
1620815400000|2021-05-12 10:30:00|4141.51|4140.91|4142.26|4141.66|4142.26|4141.66|4141.26|4140.66|167
1620815410000|2021-05-12 10:30:10|4142.51|4141.91|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|72
1620815420000|2021-05-12 10:30:20|4142.88|4142.28|4143.51|4142.91|4143.51|4142.91|4142.88|4142.28|84
1620815430000|2021-05-12 10:30:30|4144.01|4143.41|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|84
1620815440000|2021-05-12 10:30:40|4144.13|4143.53|4144.01|4143.41|4144.13|4143.53|4143.76|4143.16|50
1620815450000|2021-05-12 10:30:50|4143.88|4143.28|4144.76|4144.16|4144.76|4144.16|4143.88|4143.28|147
1620815460000|2021-05-12 10:31:00|4144.63|4144.03|4143.76|4143.16|4144.63|4144.03|4143.76|4143.16|21
1620815470000|2021-05-12 10:31:10|4143.88|4143.28|4143.51|4142.91|4144.01|4143.41|4143.51|4142.91|74
1620815480000|2021-05-12 10:31:20|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|78
1620815490000|2021-05-12 10:31:30|4143.76|4143.16|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|69
1620815500000|2021-05-12 10:31:40|4143.88|4143.28|4143.88|4143.28|4143.88|4143.28|4143.88|4143.28|27
1620815510000|2021-05-12 10:31:50|4144.01|4143.41|4144.26|4143.66|4144.26|4143.66|4144.01|4143.41|17
1620815520000|2021-05-12 10:32:00|4144.13|4143.53|4144.01|4143.41|4144.51|4143.91|4143.88|4143.28|116
1620815530000|2021-05-12 10:32:10|4143.88|4143.28|4143.88|4143.28|4144.01|4143.41|4143.88|4143.28|23
1620815540000|2021-05-12 10:32:20|4144.01|4143.41|4143.76|4143.16|4144.01|4143.41|4143.76|4143.16|4
1620815550000|2021-05-12 10:32:30|4144.26|4143.66|4143.76|4143.16|4144.26|4143.66|4143.76|4143.16|13
1620815560000|2021-05-12 10:32:40|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|11
1620815570000|2021-05-12 10:32:50|4143.76|4143.16|4144.01|4143.41|4144.01|4143.41|4143.51|4142.91|39
1620815580000|2021-05-12 10:33:00|||||||||12
1620815590000|2021-05-12 10:33:10|4143.88|4143.28|4143.76|4143.16|4144.01|4143.41|4143.51|4142.91|21
1620815600000|2021-05-12 10:33:20|4143.63|4143.03|4143.76|4143.16|4144.01|4143.41|4143.51|4142.91|23
1620815610000|2021-05-12 10:33:30|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.51|4142.91|3
1620815620000|2021-05-12 10:33:40|4143.63|4143.03|4143.76|4143.16|4144.26|4143.66|4143.63|4143.03|61
1620815630000|2021-05-12 10:33:50|4144.01|4143.41|4143.76|4143.16|4144.01|4143.41|4143.76|4143.16|29
1620815640000|2021-05-12 10:34:00|4143.88|4143.28|4143.51|4142.91|4143.88|4143.28|4143.51|4142.91|44
1620815650000|2021-05-12 10:34:10|4143.63|4143.03|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|27
1620815670000|2021-05-12 10:34:30|4143.26|4142.66|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|46
1620815680000|2021-05-12 10:34:40|4143.38|4142.78|4143.26|4142.66|4143.51|4142.91|4143.26|4142.66|56
1620815690000|2021-05-12 10:34:50|||||||||9
1620815700000|2021-05-12 10:35:00|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|75
1620815710000|2021-05-12 10:35:10|4144.01|4143.41|4143.76|4143.16|4144.01|4143.41|4143.51|4142.91|40
1620815720000|2021-05-12 10:35:20|4143.63|4143.03|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|30
1620815730000|2021-05-12 10:35:30|4143.63|4143.03|4143.63|4143.03|4143.76|4143.16|4143.51|4142.91|35
1620815740000|2021-05-12 10:35:40|4143.76|4143.16|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|133
1620815750000|2021-05-12 10:35:50|||||||||57
1620815760000|2021-05-12 10:36:00|||||||||2
1620815770000|2021-05-12 10:36:10|4144.13|4143.53|4144.26|4143.66|4144.26|4143.66|4144.13|4143.53|106
1620815780000|2021-05-12 10:36:20|4144.38|4143.78|4145.26|4144.66|4145.26|4144.66|4144.38|4143.78|163
1620815790000|2021-05-12 10:36:30|4145.13|4144.53|4145.26|4144.66|4145.76|4145.16|4145.01|4144.41|128
1620815800000|2021-05-12 10:36:40|4145.13|4144.53|4145.26|4144.66|4145.51|4144.91|4144.76|4144.16|80
1620815810000|2021-05-12 10:36:50|4145.13|4144.53|4144.88|4144.28|4145.26|4144.66|4144.76|4144.16|49
1620815820000|2021-05-12 10:37:00|4144.76|4144.16|4144.51|4143.91|4145.01|4144.41|4144.51|4143.91|44
1620815830000|2021-05-12 10:37:10|4144.26|4143.66|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|71
1620815840000|2021-05-12 10:37:20|4144.26|4143.66|4143.76|4143.16|4144.26|4143.66|4143.76|4143.16|26
1620815850000|2021-05-12 10:37:30|4143.88|4143.28|4144.01|4143.41|4144.13|4143.53|4143.88|4143.28|29
1620815860000|2021-05-12 10:37:40|4143.76|4143.16|4143.88|4143.28|4144.01|4143.41|4143.76|4143.16|23
1620815870000|2021-05-12 10:37:50|4144.01|4143.41|4144.26|4143.66|4144.26|4143.66|4143.76|4143.16|74
1620815880000|2021-05-12 10:38:00|4144.38|4143.78|4144.76|4144.16|4144.76|4144.16|4144.38|4143.78|31
1620815890000|2021-05-12 10:38:10|4145.01|4144.41|4145.01|4144.41|4145.26|4144.66|4145.01|4144.41|40
1620815900000|2021-05-12 10:38:20|4144.76|4144.16|4144.76|4144.16|4145.01|4144.41|4144.63|4144.03|33
1620815910000|2021-05-12 10:38:30|4144.51|4143.91|4144.01|4143.41|4144.51|4143.91|4144.01|4143.41|28
1620815920000|2021-05-12 10:38:40|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|4144.26|4143.66|5
1620815930000|2021-05-12 10:38:50|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|4144.51|4143.91|5
1620815940000|2021-05-12 10:39:00|4144.38|4143.78|4144.26|4143.66|4144.38|4143.78|4144.26|4143.66|20
1620815950000|2021-05-12 10:39:10|4144.38|4143.78|4144.76|4144.16|4144.76|4144.16|4144.26|4143.66|38
1620815960000|2021-05-12 10:39:20|4145.01|4144.41|4144.51|4143.91|4145.01|4144.41|4144.51|4143.91|39
1620815970000|2021-05-12 10:39:30|||||||||2
1620815980000|2021-05-12 10:39:40|4144.01|4143.41|4144.01|4143.41|4144.01|4143.41|4143.76|4143.16|74
1620815990000|2021-05-12 10:39:50|4143.88|4143.28|4143.76|4143.16|4144.01|4143.41|4143.76|4143.16|19
1620816000000|2021-05-12 10:40:00|4144.01|4143.41|4144.01|4143.41|4144.26|4143.66|4144.01|4143.41|33
1620816010000|2021-05-12 10:40:10|4144.13|4143.53|4143.51|4142.91|4144.26|4143.66|4143.51|4142.91|101
1620816020000|2021-05-12 10:40:20|||||||||39
1620816030000|2021-05-12 10:40:30|4143.38|4142.78|4143.51|4142.91|4143.51|4142.91|4143.26|4142.66|67
1620816040000|2021-05-12 10:40:40|4143.63|4143.03|4143.51|4142.91|4143.76|4143.16|4143.38|4142.78|57
1620816050000|2021-05-12 10:40:50|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.63|4143.03|13
1620816060000|2021-05-12 10:41:00|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|14
1620816070000|2021-05-12 10:41:10|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.51|4142.91|3
1620816080000|2021-05-12 10:41:20|4143.76|4143.16|4143.76|4143.16|4143.76|4143.16|4143.63|4143.03|23
1620816090000|2021-05-12 10:41:30|4143.63|4143.03|4143.51|4142.91|4143.63|4143.03|4143.51|4142.91|74
1620816100000|2021-05-12 10:41:40|4143.76|4143.16|4143.51|4142.91|4143.76|4143.16|4143.51|4142.91|44
1620816110000|2021-05-12 10:41:50|4143.76|4143.16|4144.26|4143.66|4144.26|4143.66|4143.76|4143.16|28
1620816130000|2021-05-12 10:42:10|4144.13|4143.53|4143.76|4143.16|4144.13|4143.53|4143.76|4143.16|21
1620816140000|2021-05-12 10:42:20|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|30
1620816150000|2021-05-12 10:42:30|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|33
1620816160000|2021-05-12 10:42:40|4143.88|4143.28|4144.01|4143.41|4144.26|4143.66|4143.76|4143.16|26
1620816170000|2021-05-12 10:42:50|4144.26|4143.66|4143.88|4143.28|4144.26|4143.66|4143.76|4143.16|47
1620816180000|2021-05-12 10:43:00|4143.76|4143.16|4143.76|4143.16|4144.01|4143.41|4143.76|4143.16|34
1620816190000|2021-05-12 10:43:10|4143.88|4143.28|4144.01|4143.41|4144.01|4143.41|4143.88|4143.28|25
1620816200000|2021-05-12 10:43:20|4143.76|4143.16|4143.76|4143.16|4143.76|4143.16|4143.76|4143.16|2
1620816210000|2021-05-12 10:43:30|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|26
1620816220000|2021-05-12 10:43:40|4143.63|4143.03|4143.76|4143.16|4143.76|4143.16|4143.63|4143.03|0
1620816230000|2021-05-12 10:43:50|4143.51|4142.91|4143.76|4143.16|4143.76|4143.16|4143.51|4142.91|19
1620816240000|2021-05-12 10:44:00|||||||||1
1620816250000|2021-05-12 10:44:10|4144.01|4143.41|4143.63|4143.03|4144.26|4143.66|4143.51|4142.91|119
1620816260000|2021-05-12 10:44:20|4143.76|4143.16|4142.76|4142.16|4143.76|4143.16|4142.51|4141.91|77
1620816270000|2021-05-12 10:44:30|4142.63|4142.03|4142.76|4142.16|4142.76|4142.16|4142.51|4141.91|15
1620816280000|2021-05-12 10:44:40|4142.63|4142.03|4142.51|4141.91|4142.76|4142.16|4142.51|4141.91|23
1620816290000|2021-05-12 10:44:50|4142.26|4141.66|4141.51|4140.91|4142.26|4141.66|4141.51|4140.91|153
1620816300000|2021-05-12 10:45:00|4141.38|4140.78|4141.26|4140.66|4141.51|4140.91|4141.01|4140.41|99
1620816310000|2021-05-12 10:45:10|4141.13|4140.53|4140.76|4140.16|4141.26|4140.66|4140.51|4139.91|118
1620816320000|2021-05-12 10:45:20|4140.63|4140.03|4140.76|4140.16|4141.01|4140.41|4140.51|4139.91|76
1620816330000|2021-05-12 10:45:30|4140.63|4140.03|4141.01|4140.41|4141.01|4140.41|4140.51|4139.91|44
1620816340000|2021-05-12 10:45:40|4140.88|4140.28|4141.63|4141.03|4141.63|4141.03|4140.76|4140.16|86
1620816350000|2021-05-12 10:45:50|4141.51|4140.91|4140.51|4139.91|4141.51|4140.91|4140.26|4139.66|320
1620816360000|2021-05-12 10:46:00|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.26|4139.66|55
1620816370000|2021-05-12 10:46:10|4140.26|4139.66|4140.26|4139.66|4140.51|4139.91|4140.01|4139.41|41
1620816380000|2021-05-12 10:46:20|4140.51|4139.91|4139.01|4138.41|4140.51|4139.91|4138.88|4138.28|268
1620816390000|2021-05-12 10:46:30|4138.88|4138.28|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|145
1620816400000|2021-05-12 10:46:40|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|112
1620816410000|2021-05-12 10:46:50|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|146
1620816420000|2021-05-12 10:47:00|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|139
1620816430000|2021-05-12 10:47:10|4138.13|4137.53|4138.76|4138.16|4138.76|4138.16|4138.13|4137.53|258
1620816440000|2021-05-12 10:47:20|4138.88|4138.28|4139.13|4138.53|4139.13|4138.53|4138.76|4138.16|84
1620816450000|2021-05-12 10:47:30|4139.01|4138.41|4138.51|4137.91|4139.26|4138.66|4138.51|4137.91|211
1620816460000|2021-05-12 10:47:40|4138.76|4138.16|4139.38|4138.78|4139.51|4138.91|4138.76|4138.16|57
1620816470000|2021-05-12 10:47:50|4139.26|4138.66|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|120
1620816480000|2021-05-12 10:48:00|4139.38|4138.78|4139.51|4138.91|4139.88|4139.28|4139.26|4138.66|135
1620816490000|2021-05-12 10:48:10|4139.38|4138.78|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|60
1620816500000|2021-05-12 10:48:20|4139.63|4139.03|4139.51|4138.91|4139.63|4139.03|4139.51|4138.91|32
1620816510000|2021-05-12 10:48:30|4139.63|4139.03|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|22
1620816520000|2021-05-12 10:48:40|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|38
1620816530000|2021-05-12 10:48:50|4139.51|4138.91|4139.01|4138.41|4139.51|4138.91|4138.76|4138.16|150
1620816540000|2021-05-12 10:49:00|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|42
1620816550000|2021-05-12 10:49:10|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|161
1620816560000|2021-05-12 10:49:20|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|35
1620816570000|2021-05-12 10:49:30|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|183
1620816580000|2021-05-12 10:49:40|||||||||70
1620816590000|2021-05-12 10:49:50|4139.13|4138.53|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|59
1620816600000|2021-05-12 10:50:00|4139.13|4138.53|4138.76|4138.16|4139.13|4138.53|4138.38|4137.78|156
1620816610000|2021-05-12 10:50:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|86
1620816620000|2021-05-12 10:50:20|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.01|4137.41|405
1620816630000|2021-05-12 10:50:30|||||||||23
1620816640000|2021-05-12 10:50:40|4138.01|4137.41|4138.26|4137.66|4138.38|4137.78|4138.01|4137.41|247
1620816650000|2021-05-12 10:50:50|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|39
1620816660000|2021-05-12 10:51:00|4138.38|4137.78|4137.51|4136.91|4138.51|4137.91|4137.51|4136.91|97
1620816670000|2021-05-12 10:51:10|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.63|4137.03|25
1620816680000|2021-05-12 10:51:20|4137.63|4137.03|4137.26|4136.66|4137.63|4137.03|4137.26|4136.66|80
1620816690000|2021-05-12 10:51:30|4137.51|4136.91|4137.76|4137.16|4138.01|4137.41|4137.51|4136.91|60
1620816700000|2021-05-12 10:51:40|4137.88|4137.28|4135.51|4134.91|4137.88|4137.28|4135.26|4134.66|733
1620816710000|2021-05-12 10:51:50|4135.26|4134.66|4134.76|4134.16|4135.38|4134.78|4134.26|4133.66|881
1620816720000|2021-05-12 10:52:00|4135.01|4134.41|4133.88|4133.28|4135.26|4134.66|4133.76|4133.16|335
1620816730000|2021-05-12 10:52:10|4134.01|4133.41|4135.51|4134.91|4135.51|4134.91|4133.76|4133.16|311
1620816740000|2021-05-12 10:52:20|4135.26|4134.66|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|57
1620816750000|2021-05-12 10:52:30|4136.01|4135.41|4135.26|4134.66|4136.01|4135.41|4135.26|4134.66|102
1620816760000|2021-05-12 10:52:40|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.01|4134.41|104
1620816770000|2021-05-12 10:52:50|4135.26|4134.66|4135.13|4134.53|4135.51|4134.91|4134.76|4134.16|120
1620816780000|2021-05-12 10:53:00|4135.26|4134.66|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|94
1620816790000|2021-05-12 10:53:10|4135.88|4135.28|4136.01|4135.41|4136.26|4135.66|4135.76|4135.16|114
1620816800000|2021-05-12 10:53:20|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|88
1620816810000|2021-05-12 10:53:30|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|61
1620816820000|2021-05-12 10:53:40|4135.88|4135.28|4136.01|4135.41|4136.01|4135.41|4135.76|4135.16|49
1620816830000|2021-05-12 10:53:50|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|216
1620816840000|2021-05-12 10:54:00|4136.01|4135.41|4136.51|4135.91|4136.76|4136.16|4136.01|4135.41|111
1620816850000|2021-05-12 10:54:10|4136.76|4136.16|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|111
1620816860000|2021-05-12 10:54:20|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|124
1620816870000|2021-05-12 10:54:30|4136.88|4136.28|4135.76|4135.16|4136.88|4136.28|4135.76|4135.16|83
1620816880000|2021-05-12 10:54:40|4136.01|4135.41|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|67
1620816890000|2021-05-12 10:54:50|4136.38|4135.78|4136.51|4135.91|4136.76|4136.16|4136.26|4135.66|91
1620816900000|2021-05-12 10:55:00|4136.63|4136.03|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|14
1620816910000|2021-05-12 10:55:10|4136.76|4136.16|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|55
1620816920000|2021-05-12 10:55:20|4135.76|4135.16|4134.51|4133.91|4135.76|4135.16|4134.51|4133.91|387
1620816930000|2021-05-12 10:55:30|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|144
1620816940000|2021-05-12 10:55:40|4134.38|4133.78|4135.51|4134.91|4135.51|4134.91|4134.38|4133.78|70
1620816950000|2021-05-12 10:55:50|4135.38|4134.78|4135.63|4135.03|4135.76|4135.16|4135.26|4134.66|60
1620816960000|2021-05-12 10:56:00|4135.51|4134.91|4135.76|4135.16|4135.88|4135.28|4135.51|4134.91|89
1620816970000|2021-05-12 10:56:10|4135.63|4135.03|4135.01|4134.41|4135.63|4135.03|4134.76|4134.16|75
1620816980000|2021-05-12 10:56:20|4134.88|4134.28|4135.26|4134.66|4135.26|4134.66|4134.76|4134.16|64
1620816990000|2021-05-12 10:56:30|4135.01|4134.41|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|75
1620817000000|2021-05-12 10:56:40|4135.51|4134.91|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|17
1620817010000|2021-05-12 10:56:50|4135.38|4134.78|4135.51|4134.91|4135.76|4135.16|4135.38|4134.78|44
1620817020000|2021-05-12 10:57:00|4135.63|4135.03|4136.01|4135.41|4136.01|4135.41|4135.63|4135.03|106
1620817030000|2021-05-12 10:57:10|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|41
1620817040000|2021-05-12 10:57:20|4135.38|4134.78|4135.26|4134.66|4135.38|4134.78|4135.01|4134.41|64
1620817050000|2021-05-12 10:57:30|4135.01|4134.41|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|48
1620817060000|2021-05-12 10:57:40|4135.51|4134.91|4135.01|4134.41|4135.51|4134.91|4135.01|4134.41|57
1620817070000|2021-05-12 10:57:50|4135.26|4134.66|4134.51|4133.91|4135.26|4134.66|4134.51|4133.91|90
1620817080000|2021-05-12 10:58:00|4134.26|4133.66|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|154
1620817090000|2021-05-12 10:58:10|4133.88|4133.28|4133.76|4133.16|4134.26|4133.66|4133.51|4132.91|267
1620817100000|2021-05-12 10:58:20|4133.63|4133.03|4134.01|4133.41|4134.01|4133.41|4133.51|4132.91|106
1620817110000|2021-05-12 10:58:30|4133.88|4133.28|4133.63|4133.03|4133.88|4133.28|4133.63|4133.03|89
1620817120000|2021-05-12 10:58:40|4133.51|4132.91|4133.76|4133.16|4134.01|4133.41|4133.51|4132.91|79
1620817130000|2021-05-12 10:58:50|4134.26|4133.66|4134.26|4133.66|4134.26|4133.66|4134.01|4133.41|109
1620817140000|2021-05-12 10:59:00|4134.13|4133.53|4134.01|4133.41|4134.26|4133.66|4133.76|4133.16|101
1620817150000|2021-05-12 10:59:10|4133.88|4133.28|4133.26|4132.66|4134.01|4133.41|4133.26|4132.66|164
1620817160000|2021-05-12 10:59:20|4133.38|4132.78|4133.76|4133.16|4133.76|4133.16|4133.01|4132.41|134
1620817170000|2021-05-12 10:59:30|4133.88|4133.28|4134.26|4133.66|4134.26|4133.66|4133.88|4133.28|46
1620817180000|2021-05-12 10:59:40|4134.76|4134.16|4135.01|4134.41|4135.01|4134.41|4134.51|4133.91|119
1620817190000|2021-05-12 10:59:50|4134.88|4134.28|4135.01|4134.41|4135.26|4134.66|4134.76|4134.16|127
1620817200000|2021-05-12 11:00:00|4135.26|4134.66|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|164
1620817210000|2021-05-12 11:00:10|4135.51|4134.91|4134.63|4134.03|4135.51|4134.91|4134.51|4133.91|157
1620817220000|2021-05-12 11:00:20|4134.51|4133.91|4134.51|4133.91|4134.51|4133.91|4133.76|4133.16|152
1620817230000|2021-05-12 11:00:30|4134.26|4133.66|4134.26|4133.66|4134.51|4133.91|4134.01|4133.41|66
1620817240000|2021-05-12 11:00:40|4134.01|4133.41|4134.51|4133.91|4134.51|4133.91|4134.01|4133.41|74
1620817250000|2021-05-12 11:00:50|4134.38|4133.78|4134.26|4133.66|4134.38|4133.78|4134.13|4133.53|15
1620817260000|2021-05-12 11:01:00|4134.51|4133.91|4134.26|4133.66|4134.51|4133.91|4134.01|4133.41|33
1620817270000|2021-05-12 11:01:10|4134.51|4133.91|4134.26|4133.66|4134.51|4133.91|4134.26|4133.66|65
1620817280000|2021-05-12 11:01:20|4133.76|4133.16|4134.01|4133.41|4134.01|4133.41|4133.51|4132.91|154
1620817290000|2021-05-12 11:01:30|4134.13|4133.53|4134.01|4133.41|4134.13|4133.53|4134.01|4133.41|16
1620817300000|2021-05-12 11:01:40|4134.76|4134.16|4134.26|4133.66|4134.76|4134.16|4134.26|4133.66|92
1620817310000|2021-05-12 11:01:50|4134.51|4133.91|4134.38|4133.78|4134.51|4133.91|4134.26|4133.66|15
1620817320000|2021-05-12 11:02:00|4134.26|4133.66|4134.51|4133.91|4134.51|4133.91|4134.26|4133.66|145
1620817330000|2021-05-12 11:02:10|4134.38|4133.78|4134.51|4133.91|4134.76|4134.16|4134.38|4133.78|72
1620817340000|2021-05-12 11:02:20|4134.63|4134.03|4135.51|4134.91|4135.51|4134.91|4134.63|4134.03|137
1620817350000|2021-05-12 11:02:30|4135.38|4134.78|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|59
1620817360000|2021-05-12 11:02:40|4135.26|4134.66|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|107
1620817370000|2021-05-12 11:02:50|4135.01|4134.41|4135.26|4134.66|4135.26|4134.66|4134.76|4134.16|132
1620817380000|2021-05-12 11:03:00|4135.13|4134.53|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|41
1620817390000|2021-05-12 11:03:10|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.38|4134.78|122
1620817400000|2021-05-12 11:03:20|4135.88|4135.28|4135.76|4135.16|4136.01|4135.41|4135.76|4135.16|43
1620817410000|2021-05-12 11:03:30|4135.88|4135.28|4136.01|4135.41|4136.26|4135.66|4135.88|4135.28|111
1620817420000|2021-05-12 11:03:40|4135.76|4135.16|4135.01|4134.41|4135.76|4135.16|4134.76|4134.16|73
1620817430000|2021-05-12 11:03:50|4135.51|4134.91|4135.76|4135.16|4136.01|4135.41|4135.26|4134.66|81
1620817440000|2021-05-12 11:04:00|4135.63|4135.03|4135.26|4134.66|4135.76|4135.16|4135.13|4134.53|69
1620817450000|2021-05-12 11:04:10|4135.13|4134.53|4134.76|4134.16|4135.13|4134.53|4134.76|4134.16|211
1620817460000|2021-05-12 11:04:20|4134.63|4134.03|4134.76|4134.16|4135.01|4134.41|4134.51|4133.91|207
1620817470000|2021-05-12 11:04:30|4135.01|4134.41|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|162
1620817480000|2021-05-12 11:04:40|4135.13|4134.53|4135.26|4134.66|4135.51|4134.91|4135.13|4134.53|156
1620817490000|2021-05-12 11:04:50|4135.51|4134.91|4135.51|4134.91|4135.51|4134.91|4135.26|4134.66|53
1620817500000|2021-05-12 11:05:00|4135.26|4134.66|4135.13|4134.53|4135.51|4134.91|4135.01|4134.41|236
1620817510000|2021-05-12 11:05:10|4135.51|4134.91|4136.26|4135.66|4136.26|4135.66|4135.51|4134.91|277
1620817520000|2021-05-12 11:05:20|4136.01|4135.41|4136.63|4136.03|4136.76|4136.16|4136.01|4135.41|213
1620817530000|2021-05-12 11:05:30|4136.51|4135.91|4136.76|4136.16|4137.01|4136.41|4136.26|4135.66|221
1620817540000|2021-05-12 11:05:40|4137.01|4136.41|4137.01|4136.41|4137.38|4136.78|4137.01|4136.41|144
1620817550000|2021-05-12 11:05:50|4137.13|4136.53|4137.51|4136.91|4137.51|4136.91|4137.01|4136.41|95
1620817560000|2021-05-12 11:06:00|4137.76|4137.16|4137.26|4136.66|4138.01|4137.41|4137.26|4136.66|305
1620817570000|2021-05-12 11:06:10|4137.01|4136.41|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|111
1620817580000|2021-05-12 11:06:20|||||||||63
1620817590000|2021-05-12 11:06:30|4136.63|4136.03|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|103
1620817600000|2021-05-12 11:06:40|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|114
1620817610000|2021-05-12 11:06:50|4137.26|4136.66|4136.76|4136.16|4137.26|4136.66|4136.63|4136.03|197
1620817620000|2021-05-12 11:07:00|4136.63|4136.03|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|177
1620817630000|2021-05-12 11:07:10|4136.51|4135.91|4137.01|4136.41|4137.26|4136.66|4136.51|4135.91|216
1620817640000|2021-05-12 11:07:20|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|47
1620817650000|2021-05-12 11:07:30|4137.13|4136.53|4136.76|4136.16|4137.13|4136.53|4136.76|4136.16|73
1620817660000|2021-05-12 11:07:40|4136.63|4136.03|4137.01|4136.41|4137.26|4136.66|4136.51|4135.91|182
1620817670000|2021-05-12 11:07:50|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|115
1620817680000|2021-05-12 11:08:00|||||||||67
1620817690000|2021-05-12 11:08:10|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|83
1620817700000|2021-05-12 11:08:20|4137.01|4136.41|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|97
1620817710000|2021-05-12 11:08:30|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|45
1620817720000|2021-05-12 11:08:40|4137.51|4136.91|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|49
1620817730000|2021-05-12 11:08:50|||||||||99
1620817740000|2021-05-12 11:09:00|4137.13|4136.53|4137.26|4136.66|4137.26|4136.66|4136.76|4136.16|98
1620817750000|2021-05-12 11:09:10|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|102
1620817760000|2021-05-12 11:09:20|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.63|4137.03|5
1620817770000|2021-05-12 11:09:30|4138.01|4137.41|4137.51|4136.91|4138.01|4137.41|4137.26|4136.66|137
1620817780000|2021-05-12 11:09:40|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|4
1620817790000|2021-05-12 11:09:50|4137.38|4136.78|4138.26|4137.66|4138.26|4137.66|4137.38|4136.78|49
1620817800000|2021-05-12 11:10:00|4138.13|4137.53|4138.51|4137.91|4138.51|4137.91|4138.13|4137.53|75
1620817810000|2021-05-12 11:10:10|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|62
1620817820000|2021-05-12 11:10:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|17
1620817830000|2021-05-12 11:10:30|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|39
1620817840000|2021-05-12 11:10:40|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|17
1620817850000|2021-05-12 11:10:50|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|57
1620817860000|2021-05-12 11:11:00|4138.13|4137.53|4137.76|4137.16|4138.13|4137.53|4137.76|4137.16|33
1620817870000|2021-05-12 11:11:10|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|46
1620817880000|2021-05-12 11:11:20|4137.76|4137.16|4138.01|4137.41|4138.26|4137.66|4137.76|4137.16|37
1620817890000|2021-05-12 11:11:30|4138.13|4137.53|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|15
1620817900000|2021-05-12 11:11:40|4137.88|4137.28|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|18
1620817910000|2021-05-12 11:11:50|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|18
1620817920000|2021-05-12 11:12:00|4138.38|4137.78|4138.01|4137.41|4138.51|4137.91|4138.01|4137.41|38
1620817930000|2021-05-12 11:12:10|4137.76|4137.16|4138.26|4137.66|4138.26|4137.66|4137.76|4137.16|32
1620817940000|2021-05-12 11:12:20|||||||||9
1620817950000|2021-05-12 11:12:30|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|9
1620817960000|2021-05-12 11:12:40|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|9
1620817970000|2021-05-12 11:12:50|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|14
1620817980000|2021-05-12 11:13:00|4137.76|4137.16|4138.51|4137.91|4138.51|4137.91|4137.76|4137.16|69
1620817990000|2021-05-12 11:13:10|4138.26|4137.66|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|183
1620818000000|2021-05-12 11:13:20|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|94
1620818010000|2021-05-12 11:13:30|4139.13|4138.53|4138.26|4137.66|4139.26|4138.66|4138.26|4137.66|467
1620818020000|2021-05-12 11:13:40|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4137.51|4136.91|448
1620818030000|2021-05-12 11:13:50|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.01|4137.41|117
1620818040000|2021-05-12 11:14:00|||||||||2
1620818050000|2021-05-12 11:14:10|4137.76|4137.16|4138.01|4137.41|4138.01|4137.41|4137.76|4137.16|161
1620818060000|2021-05-12 11:14:20|||||||||2
1620818070000|2021-05-12 11:14:30|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|29
1620818080000|2021-05-12 11:14:40|4138.51|4137.91|4138.01|4137.41|4138.51|4137.91|4137.76|4137.16|297
1620818090000|2021-05-12 11:14:50|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|50
1620818100000|2021-05-12 11:15:00|4137.88|4137.28|4138.01|4137.41|4138.26|4137.66|4137.88|4137.28|74
1620818110000|2021-05-12 11:15:10|4138.13|4137.53|4138.51|4137.91|4138.76|4138.16|4138.01|4137.41|63
1620818120000|2021-05-12 11:15:20|4138.01|4137.41|4138.01|4137.41|4138.13|4137.53|4137.88|4137.28|343
1620818130000|2021-05-12 11:15:30|4138.26|4137.66|4138.51|4137.91|4139.01|4138.41|4138.01|4137.41|253
1620818140000|2021-05-12 11:15:40|4138.26|4137.66|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|32
1620818150000|2021-05-12 11:15:50|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|105
1620818160000|2021-05-12 11:16:00|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|48
1620818170000|2021-05-12 11:16:10|||||||||4
1620818180000|2021-05-12 11:16:20|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|91
1620818190000|2021-05-12 11:16:30|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|54
1620818200000|2021-05-12 11:16:40|4138.38|4137.78|4138.26|4137.66|4138.38|4137.78|4138.26|4137.66|35
1620818210000|2021-05-12 11:16:50|4138.13|4137.53|4137.76|4137.16|4138.13|4137.53|4137.76|4137.16|71
1620818220000|2021-05-12 11:17:00|4137.63|4137.03|4136.26|4135.66|4137.63|4137.03|4136.26|4135.66|284
1620818230000|2021-05-12 11:17:10|4136.01|4135.41|4134.76|4134.16|4136.01|4135.41|4134.26|4133.66|391
1620818240000|2021-05-12 11:17:20|4134.63|4134.03|4134.26|4133.66|4134.76|4134.16|4134.01|4133.41|474
1620818250000|2021-05-12 11:17:30|4134.01|4133.41|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|45
1620818260000|2021-05-12 11:17:40|4134.13|4133.53|4134.26|4133.66|4134.51|4133.91|4134.01|4133.41|70
1620818270000|2021-05-12 11:17:50|4134.51|4133.91|4134.51|4133.91|4134.51|4133.91|4134.26|4133.66|61
1620818280000|2021-05-12 11:18:00|4134.38|4133.78|4132.76|4132.16|4134.38|4133.78|4132.26|4131.66|558
1620818290000|2021-05-12 11:18:10|4133.01|4132.41|4133.51|4132.91|4133.51|4132.91|4132.76|4132.16|196
1620818300000|2021-05-12 11:18:20|4133.38|4132.78|4133.51|4132.91|4133.51|4132.91|4133.26|4132.66|66
1620818310000|2021-05-12 11:18:30|4133.76|4133.16|4134.88|4134.28|4134.88|4134.28|4133.76|4133.16|92
1620818320000|2021-05-12 11:18:40|4134.26|4133.66|4134.76|4134.16|4134.76|4134.16|4134.26|4133.66|246
1620818330000|2021-05-12 11:18:50|4134.51|4133.91|4135.26|4134.66|4135.26|4134.66|4134.51|4133.91|42
1620818340000|2021-05-12 11:19:00|4135.01|4134.41|4135.51|4134.91|4135.51|4134.91|4135.01|4134.41|61
1620818350000|2021-05-12 11:19:10|4135.63|4135.03|4136.01|4135.41|4136.26|4135.66|4135.63|4135.03|103
1620818360000|2021-05-12 11:19:20|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|41
1620818370000|2021-05-12 11:19:30|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|31
1620818380000|2021-05-12 11:19:40|4136.38|4135.78|4136.26|4135.66|4136.38|4135.78|4136.26|4135.66|40
1620818390000|2021-05-12 11:19:50|4136.13|4135.53|4136.26|4135.66|4136.26|4135.66|4136.13|4135.53|32
1620818400000|2021-05-12 11:20:00|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.38|4134.78|68
1620818410000|2021-05-12 11:20:10|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|76
1620818420000|2021-05-12 11:20:20|4135.88|4135.28|4135.76|4135.16|4135.88|4135.28|4135.76|4135.16|23
1620818430000|2021-05-12 11:20:30|4135.51|4134.91|4136.51|4135.91|4136.51|4135.91|4135.51|4134.91|85
1620818440000|2021-05-12 11:20:40|4137.01|4136.41|4137.26|4136.66|4137.26|4136.66|4136.88|4136.28|101
1620818450000|2021-05-12 11:20:50|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.38|4136.78|103
1620818460000|2021-05-12 11:21:00|4137.26|4136.66|4137.76|4137.16|4137.76|4137.16|4137.13|4136.53|79
1620818470000|2021-05-12 11:21:10|4138.01|4137.41|4137.26|4136.66|4138.26|4137.66|4137.26|4136.66|222
1620818480000|2021-05-12 11:21:20|4137.13|4136.53|4137.01|4136.41|4137.51|4136.91|4136.76|4136.16|99
1620818490000|2021-05-12 11:21:30|4137.26|4136.66|4136.76|4136.16|4137.26|4136.66|4136.76|4136.16|56
1620818500000|2021-05-12 11:21:40|4137.01|4136.41|4136.26|4135.66|4137.01|4136.41|4136.26|4135.66|126
1620818510000|2021-05-12 11:21:50|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|70
1620818520000|2021-05-12 11:22:00|4136.01|4135.41|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|64
1620818530000|2021-05-12 11:22:10|4136.01|4135.41|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|33
1620818540000|2021-05-12 11:22:20|4135.63|4135.03|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|33
1620818550000|2021-05-12 11:22:30|4135.63|4135.03|4135.01|4134.41|4135.63|4135.03|4135.01|4134.41|71
1620818560000|2021-05-12 11:22:40|4134.88|4134.28|4134.51|4133.91|4134.88|4134.28|4134.13|4133.53|67
1620818570000|2021-05-12 11:22:50|||||||||6
1620818580000|2021-05-12 11:23:00|4134.63|4134.03|4135.26|4134.66|4135.26|4134.66|4134.63|4134.03|58
1620818590000|2021-05-12 11:23:10|4135.51|4134.91|4135.01|4134.41|4135.51|4134.91|4135.01|4134.41|13
1620818600000|2021-05-12 11:23:20|4135.13|4134.53|4135.51|4134.91|4135.51|4134.91|4135.13|4134.53|32
1620818610000|2021-05-12 11:23:30|4135.26|4134.66|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|35
1620818620000|2021-05-12 11:23:40|4134.76|4134.16|4134.51|4133.91|4134.76|4134.16|4134.26|4133.66|75
1620818630000|2021-05-12 11:23:50|4134.38|4133.78|4133.76|4133.16|4134.38|4133.78|4133.63|4133.03|69
1620818640000|2021-05-12 11:24:00|4133.63|4133.03|4133.88|4133.28|4134.01|4133.41|4133.51|4132.91|60
1620818650000|2021-05-12 11:24:10|4134.01|4133.41|4134.01|4133.41|4134.01|4133.41|4133.76|4133.16|34
1620818660000|2021-05-12 11:24:20|4134.13|4133.53|4134.01|4133.41|4134.26|4133.66|4134.01|4133.41|75
1620818670000|2021-05-12 11:24:30|4134.13|4133.53|4134.76|4134.16|4134.76|4134.16|4134.13|4133.53|43
1620818680000|2021-05-12 11:24:40|4134.88|4134.28|4135.01|4134.41|4135.26|4134.66|4134.76|4134.16|64
1620818690000|2021-05-12 11:24:50|||||||||7
1620818700000|2021-05-12 11:25:00|4135.13|4134.53|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|33
1620818710000|2021-05-12 11:25:10|4135.26|4134.66|4135.26|4134.66|4135.51|4134.91|4135.26|4134.66|69
1620818720000|2021-05-12 11:25:20|4135.13|4134.53|4134.76|4134.16|4135.26|4134.66|4134.76|4134.16|57
1620818730000|2021-05-12 11:25:30|4134.51|4133.91|4135.01|4134.41|4135.01|4134.41|4134.51|4133.91|49
1620818740000|2021-05-12 11:25:40|4134.76|4134.16|4134.88|4134.28|4135.01|4134.41|4134.76|4134.16|78
1620818750000|2021-05-12 11:25:50|4135.01|4134.41|4135.26|4134.66|4135.26|4134.66|4135.01|4134.41|41
1620818760000|2021-05-12 11:26:00|4135.38|4134.78|4135.26|4134.66|4135.38|4134.78|4135.26|4134.66|16
1620818770000|2021-05-12 11:26:10|4135.01|4134.41|4135.01|4134.41|4135.26|4134.66|4135.01|4134.41|15
1620818780000|2021-05-12 11:26:20|4134.88|4134.28|4135.51|4134.91|4135.51|4134.91|4134.76|4134.16|25
1620818790000|2021-05-12 11:26:30|4135.63|4135.03|4135.88|4135.28|4136.01|4135.41|4135.51|4134.91|59
1620818800000|2021-05-12 11:26:40|4135.76|4135.16|4136.26|4135.66|4136.26|4135.66|4135.76|4135.16|47
1620818810000|2021-05-12 11:26:50|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|49
1620818820000|2021-05-12 11:27:00|4136.38|4135.78|4136.26|4135.66|4136.38|4135.78|4136.26|4135.66|8
1620818830000|2021-05-12 11:27:10|4136.01|4135.41|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|52
1620818840000|2021-05-12 11:27:20|4136.26|4135.66|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|25
1620818850000|2021-05-12 11:27:30|||||||||19
1620818860000|2021-05-12 11:27:40|4135.88|4135.28|4136.51|4135.91|4136.51|4135.91|4135.51|4134.91|47
1620818870000|2021-05-12 11:27:50|4136.63|4136.03|4136.51|4135.91|4136.63|4136.03|4136.51|4135.91|17
1620818880000|2021-05-12 11:28:00|4136.26|4135.66|4136.13|4135.53|4136.26|4135.66|4136.01|4135.41|31
1620818890000|2021-05-12 11:28:10|4136.01|4135.41|4136.26|4135.66|4136.51|4135.91|4136.01|4135.41|34
1620818900000|2021-05-12 11:28:20|4136.13|4135.53|4135.51|4134.91|4136.26|4135.66|4135.26|4134.66|115
1620818910000|2021-05-12 11:28:30|||||||||1
1620818920000|2021-05-12 11:28:40|4135.38|4134.78|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|17
1620818930000|2021-05-12 11:28:50|4135.63|4135.03|4135.26|4134.66|4135.63|4135.03|4135.26|4134.66|34
1620818940000|2021-05-12 11:29:00|4135.38|4134.78|4135.13|4134.53|4135.38|4134.78|4135.01|4134.41|19
1620818950000|2021-05-12 11:29:10|4135.26|4134.66|4135.76|4135.16|4135.76|4135.16|4135.26|4134.66|34
1620818960000|2021-05-12 11:29:20|4135.63|4135.03|4135.76|4135.16|4135.76|4135.16|4135.51|4134.91|11
1620818970000|2021-05-12 11:29:30|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|4136.01|4135.41|9
1620818980000|2021-05-12 11:29:40|4136.13|4135.53|4136.01|4135.41|4136.13|4135.53|4136.01|4135.41|7
1620818990000|2021-05-12 11:29:50|4135.76|4135.16|4135.51|4134.91|4135.76|4135.16|4135.51|4134.91|38
1620819000000|2021-05-12 11:30:00|4135.01|4134.41|4135.26|4134.66|4135.51|4134.91|4135.01|4134.41|85
1620819010000|2021-05-12 11:30:10|4135.13|4134.53|4135.76|4135.16|4135.76|4135.16|4135.13|4134.53|36
1620819020000|2021-05-12 11:30:20|4135.63|4135.03|4135.76|4135.16|4136.01|4135.41|4135.51|4134.91|98
1620819030000|2021-05-12 11:30:30|4136.26|4135.66|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|82
1620819040000|2021-05-12 11:30:40|4136.13|4135.53|4136.01|4135.41|4136.13|4135.53|4135.76|4135.16|25
1620819050000|2021-05-12 11:30:50|4136.13|4135.53|4137.01|4136.41|4137.01|4136.41|4136.13|4135.53|71
1620819060000|2021-05-12 11:31:00|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|47
1620819070000|2021-05-12 11:31:10|4137.13|4136.53|4136.76|4136.16|4137.13|4136.53|4136.76|4136.16|60
1620819080000|2021-05-12 11:31:20|4136.88|4136.28|4137.01|4136.41|4137.01|4136.41|4136.88|4136.28|38
1620819090000|2021-05-12 11:31:30|4136.88|4136.28|4136.76|4136.16|4136.88|4136.28|4136.76|4136.16|14
1620819100000|2021-05-12 11:31:40|4137.01|4136.41|4137.26|4136.66|4137.51|4136.91|4137.01|4136.41|54
1620819110000|2021-05-12 11:31:50|4137.38|4136.78|4137.26|4136.66|4137.38|4136.78|4137.26|4136.66|57
1620819120000|2021-05-12 11:32:00|4137.51|4136.91|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|36
1620819130000|2021-05-12 11:32:10|4137.26|4136.66|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|29
1620819140000|2021-05-12 11:32:20|4137.51|4136.91|4137.76|4137.16|4137.76|4137.16|4137.51|4136.91|23
1620819160000|2021-05-12 11:32:40|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.51|4136.91|19
1620819170000|2021-05-12 11:32:50|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.63|4137.03|25
1620819180000|2021-05-12 11:33:00|4138.01|4137.41|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|56
1620819190000|2021-05-12 11:33:10|4137.63|4137.03|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|32
1620819200000|2021-05-12 11:33:20|4137.26|4136.66|4136.26|4135.66|4137.26|4136.66|4136.01|4135.41|197
1620819210000|2021-05-12 11:33:30|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|4136.51|4135.91|52
1620819220000|2021-05-12 11:33:40|4136.88|4136.28|4136.76|4136.16|4136.88|4136.28|4136.51|4135.91|37
1620819230000|2021-05-12 11:33:50|4136.51|4135.91|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|6
1620819240000|2021-05-12 11:34:00|4136.26|4135.66|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|62
1620819250000|2021-05-12 11:34:10|4136.01|4135.41|4136.51|4135.91|4136.51|4135.91|4136.01|4135.41|47
1620819260000|2021-05-12 11:34:20|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|31
1620819270000|2021-05-12 11:34:30|4136.88|4136.28|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|36
1620819280000|2021-05-12 11:34:40|4136.88|4136.28|4137.13|4136.53|4137.26|4136.66|4136.88|4136.28|54
1620819290000|2021-05-12 11:34:50|4137.26|4136.66|4137.13|4136.53|4137.26|4136.66|4137.01|4136.41|27
1620819300000|2021-05-12 11:35:00|4137.01|4136.41|4137.51|4136.91|4137.51|4136.91|4136.76|4136.16|52
1620819310000|2021-05-12 11:35:10|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|44
1620819320000|2021-05-12 11:35:20|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|26
1620819330000|2021-05-12 11:35:30|||||||||23
1620819340000|2021-05-12 11:35:40|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|38
1620819350000|2021-05-12 11:35:50|4136.76|4136.16|4137.26|4136.66|4137.26|4136.66|4136.76|4136.16|59
1620819360000|2021-05-12 11:36:00|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|4137.51|4136.91|3
1620819370000|2021-05-12 11:36:10|4137.63|4137.03|4137.76|4137.16|4137.88|4137.28|4137.63|4137.03|40
1620819380000|2021-05-12 11:36:20|4137.51|4136.91|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|75
1620819390000|2021-05-12 11:36:30|||||||||10
1620819400000|2021-05-12 11:36:40|4137.26|4136.66|4137.51|4136.91|4137.76|4137.16|4137.01|4136.41|39
1620819410000|2021-05-12 11:36:50|4137.63|4137.03|4137.51|4136.91|4137.63|4137.03|4137.51|4136.91|10
1620819420000|2021-05-12 11:37:00|4137.26|4136.66|4137.51|4136.91|4137.76|4137.16|4137.26|4136.66|52
1620819430000|2021-05-12 11:37:10|4137.63|4137.03|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|9
1620819440000|2021-05-12 11:37:20|4137.63|4137.03|4137.26|4136.66|4137.63|4137.03|4137.26|4136.66|43
1620819450000|2021-05-12 11:37:30|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.38|4136.78|20
1620819460000|2021-05-12 11:37:40|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|20
1620819470000|2021-05-12 11:37:50|4137.38|4136.78|4137.26|4136.66|4137.38|4136.78|4137.26|4136.66|3
1620819480000|2021-05-12 11:38:00|4137.38|4136.78|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|14
1620819490000|2021-05-12 11:38:10|4137.76|4137.16|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|33
1620819500000|2021-05-12 11:38:20|4137.76|4137.16|4137.51|4136.91|4138.01|4137.41|4137.51|4136.91|130
1620819510000|2021-05-12 11:38:30|4137.26|4136.66|4137.01|4136.41|4137.26|4136.66|4136.76|4136.16|88
1620819520000|2021-05-12 11:38:40|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|32
1620819530000|2021-05-12 11:38:50|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|2
1620819550000|2021-05-12 11:39:10|4137.13|4136.53|4137.01|4136.41|4137.51|4136.91|4137.01|4136.41|46
1620819560000|2021-05-12 11:39:20|4136.76|4136.16|4136.76|4136.16|4136.88|4136.28|4136.51|4135.91|55
1620819570000|2021-05-12 11:39:30|4136.63|4136.03|4136.76|4136.16|4137.01|4136.41|4136.51|4135.91|48
1620819580000|2021-05-12 11:39:40|4136.51|4135.91|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|23
1620819590000|2021-05-12 11:39:50|4136.38|4135.78|4136.01|4135.41|4136.38|4135.78|4135.88|4135.28|40
1620819600000|2021-05-12 11:40:00|4136.26|4135.66|4136.26|4135.66|4136.26|4135.66|4136.01|4135.41|54
1620819610000|2021-05-12 11:40:10|4136.38|4135.78|4136.26|4135.66|4136.51|4135.91|4136.26|4135.66|40
1620819620000|2021-05-12 11:40:20|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.38|4135.78|10
1620819630000|2021-05-12 11:40:30|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|20
1620819640000|2021-05-12 11:40:40|4136.38|4135.78|4136.51|4135.91|4136.51|4135.91|4136.26|4135.66|11
1620819650000|2021-05-12 11:40:50|4136.76|4136.16|4136.76|4136.16|4136.88|4136.28|4136.76|4136.16|29
1620819660000|2021-05-12 11:41:00|4136.88|4136.28|4136.51|4135.91|4137.01|4136.41|4136.51|4135.91|36
1620819670000|2021-05-12 11:41:10|4136.63|4136.03|4137.26|4136.66|4137.26|4136.66|4136.63|4136.03|42
1620819680000|2021-05-12 11:41:20|4137.01|4136.41|4137.26|4136.66|4137.26|4136.66|4137.01|4136.41|31
1620819690000|2021-05-12 11:41:30|4137.01|4136.41|4136.51|4135.91|4137.01|4136.41|4136.51|4135.91|36
1620819700000|2021-05-12 11:41:40|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|4136.76|4136.16|46
1620819710000|2021-05-12 11:41:50|4136.88|4136.28|4136.76|4136.16|4136.88|4136.28|4136.76|4136.16|12
1620819720000|2021-05-12 11:42:00|||||||||35
1620819730000|2021-05-12 11:42:10|4136.63|4136.03|4135.76|4135.16|4136.63|4136.03|4135.76|4135.16|90
1620819740000|2021-05-12 11:42:20|4135.88|4135.28|4135.76|4135.16|4135.88|4135.28|4135.63|4135.03|34
1620819750000|2021-05-12 11:42:30|4136.26|4135.66|4136.01|4135.41|4136.26|4135.66|4136.01|4135.41|28
1620819760000|2021-05-12 11:42:40|4136.13|4135.53|4136.51|4135.91|4136.51|4135.91|4136.01|4135.41|20
1620819770000|2021-05-12 11:42:50|4136.38|4135.78|4136.63|4136.03|4136.76|4136.16|4136.26|4135.66|35
1620819780000|2021-05-12 11:43:00|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.51|4135.91|76
1620819790000|2021-05-12 11:43:10|4136.88|4136.28|4136.76|4136.16|4137.01|4136.41|4136.76|4136.16|60
1620819800000|2021-05-12 11:43:20|4136.88|4136.28|4137.26|4136.66|4137.51|4136.91|4136.88|4136.28|73
1620819810000|2021-05-12 11:43:30|4137.13|4136.53|4137.01|4136.41|4137.13|4136.53|4137.01|4136.41|46
1620819830000|2021-05-12 11:43:50|||||||||33
1620819840000|2021-05-12 11:44:00|4137.13|4136.53|4137.01|4136.41|4137.26|4136.66|4137.01|4136.41|24
1620819850000|2021-05-12 11:44:10|4136.76|4136.16|4136.76|4136.16|4136.88|4136.28|4136.76|4136.16|23
1620819860000|2021-05-12 11:44:20|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|4137.01|4136.41|16
1620819870000|2021-05-12 11:44:30|4136.76|4136.16|4137.01|4136.41|4137.01|4136.41|4136.76|4136.16|29
1620819880000|2021-05-12 11:44:40|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|4137.26|4136.66|8
1620819890000|2021-05-12 11:44:50|||||||||44
1620819900000|2021-05-12 11:45:00|4137.38|4136.78|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|40
1620819910000|2021-05-12 11:45:10|4136.76|4136.16|4136.51|4135.91|4136.76|4136.16|4136.51|4135.91|51
1620819920000|2021-05-12 11:45:20|4136.26|4135.66|4136.76|4136.16|4136.76|4136.16|4136.26|4135.66|110
1620819930000|2021-05-12 11:45:30|4137.26|4136.66|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|45
1620819940000|2021-05-12 11:45:40|4137.63|4137.03|4137.51|4136.91|4137.76|4137.16|4137.51|4136.91|51
1620819950000|2021-05-12 11:45:50|4137.26|4136.66|4137.51|4136.91|4137.51|4136.91|4137.26|4136.66|34
1620819960000|2021-05-12 11:46:00|4137.26|4136.66|4137.26|4136.66|4137.51|4136.91|4137.26|4136.66|27
1620819970000|2021-05-12 11:46:10|4137.38|4136.78|4137.76|4137.16|4137.76|4137.16|4137.26|4136.66|28
1620819980000|2021-05-12 11:46:20|4137.63|4137.03|4137.76|4137.16|4137.76|4137.16|4137.63|4137.03|31
1620819990000|2021-05-12 11:46:30|4137.88|4137.28|4138.51|4137.91|4138.76|4138.16|4137.88|4137.28|142
1620820000000|2021-05-12 11:46:40|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|128
1620820010000|2021-05-12 11:46:50|4138.76|4138.16|4138.51|4137.91|4139.01|4138.41|4138.38|4137.78|140
1620820020000|2021-05-12 11:47:00|4138.26|4137.66|4138.76|4138.16|4138.76|4138.16|4138.26|4137.66|59
1620820030000|2021-05-12 11:47:10|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|23
1620820040000|2021-05-12 11:47:20|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.63|4138.03|16
1620820050000|2021-05-12 11:47:30|4138.51|4137.91|4139.01|4138.41|4139.01|4138.41|4138.51|4137.91|43
1620820060000|2021-05-12 11:47:40|4138.76|4138.16|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|56
1620820070000|2021-05-12 11:47:50|4138.51|4137.91|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|25
1620820080000|2021-05-12 11:48:00|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|53
1620820090000|2021-05-12 11:48:10|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.88|4138.28|39
1620820100000|2021-05-12 11:48:20|4138.88|4138.28|4138.51|4137.91|4138.88|4138.28|4138.51|4137.91|55
1620820110000|2021-05-12 11:48:30|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.26|4137.66|33
1620820120000|2021-05-12 11:48:40|4138.38|4137.78|4138.26|4137.66|4138.76|4138.16|4138.26|4137.66|79
1620820130000|2021-05-12 11:48:50|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|4138.01|4137.41|21
1620820140000|2021-05-12 11:49:00|4138.26|4137.66|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|49
1620820150000|2021-05-12 11:49:10|4138.13|4137.53|4138.01|4137.41|4138.26|4137.66|4138.01|4137.41|24
1620820160000|2021-05-12 11:49:20|4138.13|4137.53|4138.26|4137.66|4138.26|4137.66|4138.13|4137.53|8
1620820170000|2021-05-12 11:49:30|4138.51|4137.91|4138.26|4137.66|4138.51|4137.91|4138.26|4137.66|18
1620820180000|2021-05-12 11:49:40|4138.38|4137.78|4138.51|4137.91|4138.76|4138.16|4138.38|4137.78|49
1620820190000|2021-05-12 11:49:50|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|4138.26|4137.66|25
1620820200000|2021-05-12 11:50:00|4138.13|4137.53|4138.26|4137.66|4138.38|4137.78|4138.01|4137.41|39
1620820210000|2021-05-12 11:50:10|4138.38|4137.78|4138.51|4137.91|4138.63|4138.03|4138.38|4137.78|49
1620820220000|2021-05-12 11:50:20|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.63|4138.03|12
1620820230000|2021-05-12 11:50:30|4138.88|4138.28|4138.51|4137.91|4139.01|4138.41|4138.38|4137.78|118
1620820240000|2021-05-12 11:50:40|4138.63|4138.03|4138.51|4137.91|4138.63|4138.03|4138.51|4137.91|99
1620820250000|2021-05-12 11:50:50|4138.26|4137.66|4138.51|4137.91|4138.63|4138.03|4138.26|4137.66|64
1620820260000|2021-05-12 11:51:00|4138.76|4138.16|4139.01|4138.41|4139.01|4138.41|4138.76|4138.16|59
1620820270000|2021-05-12 11:51:10|4138.88|4138.28|4138.51|4137.91|4138.88|4138.28|4138.51|4137.91|37
1620820280000|2021-05-12 11:51:20|||||||||12
1620820290000|2021-05-12 11:51:30|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|31
1620820300000|2021-05-12 11:51:40|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|44
1620820310000|2021-05-12 11:51:50|4138.51|4137.91|4138.51|4137.91|4138.76|4138.16|4138.26|4137.66|101
1620820320000|2021-05-12 11:52:00|||||||||90
1620820330000|2021-05-12 11:52:10|4138.38|4137.78|4138.76|4138.16|4138.76|4138.16|4138.38|4137.78|48
1620820340000|2021-05-12 11:52:20|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|4138.51|4137.91|11
1620820350000|2021-05-12 11:52:30|||||||||2
1620820360000|2021-05-12 11:52:40|4138.38|4137.78|4138.51|4137.91|4138.51|4137.91|4138.38|4137.78|33
1620820370000|2021-05-12 11:52:50|||||||||6
1620820380000|2021-05-12 11:53:00|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|53
1620820390000|2021-05-12 11:53:10|4138.88|4138.28|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|16
1620820400000|2021-05-12 11:53:20|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.88|4138.28|5
1620820410000|2021-05-12 11:53:30|4138.88|4138.28|4138.76|4138.16|4138.88|4138.28|4138.51|4137.91|33
1620820420000|2021-05-12 11:53:40|||||||||4
1620820430000|2021-05-12 11:53:50|4139.01|4138.41|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|114
1620820440000|2021-05-12 11:54:00|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|27
1620820450000|2021-05-12 11:54:10|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|4138.76|4138.16|11
1620820460000|2021-05-12 11:54:20|||||||||1
1620820470000|2021-05-12 11:54:30|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|4139.01|4138.41|13
1620820480000|2021-05-12 11:54:40|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|13
1620820490000|2021-05-12 11:54:50|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4139.13|4138.53|9
1620820500000|2021-05-12 11:55:00|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4138.88|4138.28|61
1620820510000|2021-05-12 11:55:10|4139.01|4138.41|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|78
1620820520000|2021-05-12 11:55:20|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|20
1620820530000|2021-05-12 11:55:30|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|64
1620820540000|2021-05-12 11:55:40|4139.13|4138.53|4139.13|4138.53|4139.26|4138.66|4139.13|4138.53|48
1620820550000|2021-05-12 11:55:50|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|4139.26|4138.66|9
1620820560000|2021-05-12 11:56:00|4139.38|4138.78|4139.51|4138.91|4139.88|4139.28|4139.38|4138.78|228
1620820570000|2021-05-12 11:56:10|4139.63|4139.03|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|63
1620820580000|2021-05-12 11:56:20|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4139.13|4138.53|22
1620820590000|2021-05-12 11:56:30|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|61
1620820600000|2021-05-12 11:56:40|4139.63|4139.03|4140.01|4139.41|4140.01|4139.41|4139.63|4139.03|36
1620820610000|2021-05-12 11:56:50|4139.88|4139.28|4139.76|4139.16|4139.88|4139.28|4139.76|4139.16|16
1620820620000|2021-05-12 11:57:00|4139.88|4139.28|4140.01|4139.41|4140.26|4139.66|4139.88|4139.28|104
1620820630000|2021-05-12 11:57:10|4139.76|4139.16|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|59
1620820640000|2021-05-12 11:57:20|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|4140.13|4139.53|32
1620820650000|2021-05-12 11:57:30|4140.51|4139.91|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|133
1620820660000|2021-05-12 11:57:40|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|59
1620820670000|2021-05-12 11:57:50|4140.76|4140.16|4140.01|4139.41|4140.76|4140.16|4140.01|4139.41|128
1620820680000|2021-05-12 11:58:00|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.88|4139.28|65
1620820690000|2021-05-12 11:58:10|||||||||49
1620820700000|2021-05-12 11:58:20|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.88|4139.28|51
1620820710000|2021-05-12 11:58:30|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.88|4139.28|16
1620820720000|2021-05-12 11:58:40|||||||||57
1620820730000|2021-05-12 11:58:50|||||||||8
1620820740000|2021-05-12 11:59:00|4140.13|4139.53|4140.13|4139.53|4140.13|4139.53|4140.01|4139.41|35
1620820750000|2021-05-12 11:59:10|4140.01|4139.41|4140.13|4139.53|4140.26|4139.66|4140.01|4139.41|8
1620820760000|2021-05-12 11:59:20|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|6
1620820770000|2021-05-12 11:59:30|||||||||2
1620820780000|2021-05-12 11:59:40|||||||||125
1620820790000|2021-05-12 11:59:50|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|68
1620820800000|2021-05-12 12:00:00|4139.88|4139.28|4140.01|4139.41|4140.26|4139.66|4139.88|4139.28|143
1620820810000|2021-05-12 12:00:10|4140.26|4139.66|4140.51|4139.91|4140.51|4139.91|4140.01|4139.41|90
1620820820000|2021-05-12 12:00:20|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|4140.63|4140.03|40
1620820830000|2021-05-12 12:00:30|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|105
1620820840000|2021-05-12 12:00:40|4140.51|4139.91|4140.76|4140.16|4140.76|4140.16|4140.51|4139.91|155
1620820850000|2021-05-12 12:00:50|4140.63|4140.03|4140.26|4139.66|4140.63|4140.03|4140.26|4139.66|54
1620820860000|2021-05-12 12:01:00|4140.01|4139.41|4139.88|4139.28|4140.26|4139.66|4139.76|4139.16|121
1620820870000|2021-05-12 12:01:10|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4139.76|4139.16|86
1620820880000|2021-05-12 12:01:20|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|68
1620820890000|2021-05-12 12:01:30|4140.13|4139.53|4140.01|4139.41|4140.13|4139.53|4139.76|4139.16|50
1620820900000|2021-05-12 12:01:40|4140.13|4139.53|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|25
1620820910000|2021-05-12 12:01:50|4140.26|4139.66|4140.76|4140.16|4141.01|4140.41|4140.26|4139.66|112
1620820920000|2021-05-12 12:02:00|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|97
1620820930000|2021-05-12 12:02:10|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|46
1620820940000|2021-05-12 12:02:20|||||||||15
1620820950000|2021-05-12 12:02:30|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|4140.26|4139.66|76
1620820960000|2021-05-12 12:02:40|4140.51|4139.91|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|45
1620820970000|2021-05-12 12:02:50|4140.26|4139.66|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|43
1620820980000|2021-05-12 12:03:00|4140.76|4140.16|4140.88|4140.28|4141.01|4140.41|4140.76|4140.16|80
1620820990000|2021-05-12 12:03:10|4141.01|4140.41|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|36
1620821000000|2021-05-12 12:03:20|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|65
1620821010000|2021-05-12 12:03:30|4140.26|4139.66|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|40
1620821020000|2021-05-12 12:03:40|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|38
1620821030000|2021-05-12 12:03:50|4140.88|4140.28|4140.76|4140.16|4140.88|4140.28|4140.76|4140.16|53
1620821040000|2021-05-12 12:04:00|4140.88|4140.28|4140.51|4139.91|4141.01|4140.41|4140.51|4139.91|38
1620821050000|2021-05-12 12:04:10|4140.63|4140.03|4140.51|4139.91|4140.63|4140.03|4140.51|4139.91|31
1620821060000|2021-05-12 12:04:20|4140.38|4139.78|4140.26|4139.66|4140.38|4139.78|4140.26|4139.66|60
1620821070000|2021-05-12 12:04:30|||||||||10
1620821080000|2021-05-12 12:04:40|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4139.76|4139.16|149
1620821090000|2021-05-12 12:04:50|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|35
1620821100000|2021-05-12 12:05:00|4140.13|4139.53|4139.76|4139.16|4140.13|4139.53|4139.76|4139.16|72
1620821110000|2021-05-12 12:05:10|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|113
1620821120000|2021-05-12 12:05:20|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|100
1620821130000|2021-05-12 12:05:30|4139.63|4139.03|4139.76|4139.16|4140.01|4139.41|4139.63|4139.03|57
1620821140000|2021-05-12 12:05:40|4140.01|4139.41|4140.51|4139.91|4140.51|4139.91|4140.01|4139.41|110
1620821150000|2021-05-12 12:05:50|4140.26|4139.66|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|140
1620821160000|2021-05-12 12:06:00|4139.51|4138.91|4140.01|4139.41|4140.01|4139.41|4139.51|4138.91|73
1620821170000|2021-05-12 12:06:10|4139.88|4139.28|4139.51|4138.91|4139.88|4139.28|4139.51|4138.91|74
1620821180000|2021-05-12 12:06:20|4139.63|4139.03|4139.26|4138.66|4139.76|4139.16|4139.26|4138.66|96
1620821190000|2021-05-12 12:06:30|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4139.13|4138.53|80
1620821200000|2021-05-12 12:06:40|||||||||16
1620821210000|2021-05-12 12:06:50|4139.13|4138.53|4139.26|4138.66|4139.51|4138.91|4139.13|4138.53|92
1620821220000|2021-05-12 12:07:00|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4139.01|4138.41|81
1620821230000|2021-05-12 12:07:10|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|38
1620821240000|2021-05-12 12:07:20|4139.01|4138.41|4138.76|4138.16|4139.01|4138.41|4138.76|4138.16|68
1620821250000|2021-05-12 12:07:30|4138.63|4138.03|4138.76|4138.16|4138.76|4138.16|4138.51|4137.91|62
1620821260000|2021-05-12 12:07:40|4139.01|4138.41|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|132
1620821270000|2021-05-12 12:07:50|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|49
1620821280000|2021-05-12 12:08:00|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|53
1620821290000|2021-05-12 12:08:10|4139.63|4139.03|4139.51|4138.91|4139.76|4139.16|4139.26|4138.66|38
1620821300000|2021-05-12 12:08:20|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|34
1620821310000|2021-05-12 12:08:30|4139.38|4138.78|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|57
1620821320000|2021-05-12 12:08:40|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4139.01|4138.41|53
1620821330000|2021-05-12 12:08:50|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|131
1620821340000|2021-05-12 12:09:00|4138.38|4137.78|4138.51|4137.91|4138.76|4138.16|4138.38|4137.78|81
1620821350000|2021-05-12 12:09:10|4138.76|4138.16|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|71
1620821360000|2021-05-12 12:09:20|4138.63|4138.03|4138.51|4137.91|4138.76|4138.16|4138.51|4137.91|43
1620821370000|2021-05-12 12:09:30|4138.63|4138.03|4139.01|4138.41|4139.01|4138.41|4138.63|4138.03|89
1620821380000|2021-05-12 12:09:40|4138.88|4138.28|4139.01|4138.41|4139.01|4138.41|4138.88|4138.28|23
1620821390000|2021-05-12 12:09:50|4138.76|4138.16|4139.26|4138.66|4139.26|4138.66|4138.76|4138.16|75
1620821400000|2021-05-12 12:10:00|4139.01|4138.41|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|96
1620821410000|2021-05-12 12:10:10|4138.51|4137.91|4138.76|4138.16|4139.01|4138.41|4138.51|4137.91|64
1620821420000|2021-05-12 12:10:20|4138.88|4138.28|4139.51|4138.91|4139.51|4138.91|4138.88|4138.28|71
1620821430000|2021-05-12 12:10:30|4139.76|4139.16|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|216
1620821440000|2021-05-12 12:10:40|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|36
1620821450000|2021-05-12 12:10:50|4139.88|4139.28|4140.01|4139.41|4140.26|4139.66|4139.76|4139.16|77
1620821460000|2021-05-12 12:11:00|4140.26|4139.66|4139.76|4139.16|4140.26|4139.66|4139.76|4139.16|57
1620821470000|2021-05-12 12:11:10|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|4139.51|4138.91|30
1620821480000|2021-05-12 12:11:20|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|4139.76|4139.16|30
1620821490000|2021-05-12 12:11:30|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|32
1620821500000|2021-05-12 12:11:40|4140.01|4139.41|4140.26|4139.66|4140.26|4139.66|4139.76|4139.16|55
1620821510000|2021-05-12 12:11:50|4140.51|4139.91|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|120
1620821520000|2021-05-12 12:12:00|||||||||58
1620821530000|2021-05-12 12:12:10|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.26|4139.66|97
1620821540000|2021-05-12 12:12:20|4140.38|4139.78|4140.26|4139.66|4140.38|4139.78|4140.26|4139.66|10
1620821550000|2021-05-12 12:12:30|||||||||33
1620821560000|2021-05-12 12:12:40|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|29
1620821570000|2021-05-12 12:12:50|||||||||26
1620821580000|2021-05-12 12:13:00|4140.51|4139.91|4141.01|4140.41|4141.01|4140.41|4140.38|4139.78|199
1620821590000|2021-05-12 12:13:10|||||||||34
1620821600000|2021-05-12 12:13:20|4141.26|4140.66|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|153
1620821610000|2021-05-12 12:13:30|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|4140.76|4140.16|105
1620821620000|2021-05-12 12:13:40|||||||||36
1620821630000|2021-05-12 12:13:50|4140.63|4140.03|4140.51|4139.91|4140.76|4140.16|4140.51|4139.91|56
1620821640000|2021-05-12 12:14:00|4140.26|4139.66|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|99
1620821650000|2021-05-12 12:14:10|4140.38|4139.78|4140.26|4139.66|4140.51|4139.91|4140.26|4139.66|35
1620821660000|2021-05-12 12:14:20|4140.38|4139.78|4140.51|4139.91|4140.51|4139.91|4140.38|4139.78|30
1620821670000|2021-05-12 12:14:30|4140.38|4139.78|4140.76|4140.16|4140.76|4140.16|4140.26|4139.66|59
1620821680000|2021-05-12 12:14:40|4141.01|4140.41|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|144
1620821690000|2021-05-12 12:14:50|4140.88|4140.28|4141.26|4140.66|4141.26|4140.66|4140.76|4140.16|100
1620821700000|2021-05-12 12:15:00|4141.51|4140.91|4141.13|4140.53|4142.01|4141.41|4141.13|4140.53|275
1620821710000|2021-05-12 12:15:10|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|33
1620821720000|2021-05-12 12:15:20|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.13|4140.53|54
1620821730000|2021-05-12 12:15:30|4141.01|4140.41|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|50
1620821740000|2021-05-12 12:15:40|4141.51|4140.91|4141.26|4140.66|4141.51|4140.91|4141.26|4140.66|126
1620821750000|2021-05-12 12:15:50|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|143
1620821760000|2021-05-12 12:16:00|4141.51|4140.91|4141.76|4141.16|4142.01|4141.41|4141.38|4140.78|366
1620821770000|2021-05-12 12:16:10|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|45
1620821780000|2021-05-12 12:16:20|4141.63|4141.03|4141.76|4141.16|4141.76|4141.16|4141.51|4140.91|48
1620821790000|2021-05-12 12:16:30|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|58
1620821800000|2021-05-12 12:16:40|4141.88|4141.28|4141.76|4141.16|4142.01|4141.41|4141.76|4141.16|39
1620821810000|2021-05-12 12:16:50|4141.63|4141.03|4141.76|4141.16|4142.01|4141.41|4141.63|4141.03|105
1620821820000|2021-05-12 12:17:00|4141.88|4141.28|4142.01|4141.41|4142.01|4141.41|4141.88|4141.28|48
1620821830000|2021-05-12 12:17:10|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|4142.13|4141.53|86
1620821840000|2021-05-12 12:17:20|4142.01|4141.41|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|115
1620821850000|2021-05-12 12:17:30|4142.26|4141.66|4142.26|4141.66|4142.26|4141.66|4142.13|4141.53|80
1620821860000|2021-05-12 12:17:40|4142.51|4141.91|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|168
1620821870000|2021-05-12 12:17:50|4142.26|4141.66|4142.51|4141.91|4142.51|4141.91|4142.26|4141.66|98
1620821880000|2021-05-12 12:18:00|4142.76|4142.16|4142.26|4141.66|4142.76|4142.16|4142.26|4141.66|88
1620821890000|2021-05-12 12:18:10|4142.13|4141.53|4141.26|4140.66|4142.13|4141.53|4141.26|4140.66|249
1620821900000|2021-05-12 12:18:20|4141.51|4140.91|4140.76|4140.16|4141.51|4140.91|4140.76|4140.16|122
1620821910000|2021-05-12 12:18:30|4140.88|4140.28|4140.38|4139.78|4141.01|4140.41|4140.26|4139.66|376
1620821920000|2021-05-12 12:18:40|4140.26|4139.66|4140.01|4139.41|4140.76|4140.16|4140.01|4139.41|289
1620821930000|2021-05-12 12:18:50|4140.13|4139.53|4140.26|4139.66|4140.26|4139.66|4140.01|4139.41|84
1620821940000|2021-05-12 12:19:00|4140.13|4139.53|4139.51|4138.91|4140.13|4139.53|4139.51|4138.91|174
1620821950000|2021-05-12 12:19:10|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|29
1620821960000|2021-05-12 12:19:20|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|95
1620821970000|2021-05-12 12:19:30|4139.76|4139.16|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|66
1620821980000|2021-05-12 12:19:40|4139.51|4138.91|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|83
1620821990000|2021-05-12 12:19:50|4139.88|4139.28|4139.76|4139.16|4140.01|4139.41|4139.76|4139.16|216
1620822000000|2021-05-12 12:20:00|4140.01|4139.41|4140.01|4139.41|4140.01|4139.41|4139.88|4139.28|159
1620822010000|2021-05-12 12:20:10|4140.13|4139.53|4140.76|4140.16|4140.76|4140.16|4140.13|4139.53|170
1620822020000|2021-05-12 12:20:20|4140.88|4140.28|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|119
1620822030000|2021-05-12 12:20:30|4140.51|4139.91|4140.01|4139.41|4140.63|4140.03|4140.01|4139.41|129
1620822040000|2021-05-12 12:20:40|4139.76|4139.16|4140.51|4139.91|4140.51|4139.91|4139.76|4139.16|105
1620822050000|2021-05-12 12:20:50|4140.76|4140.16|4141.01|4140.41|4141.01|4140.41|4140.76|4140.16|92
1620822060000|2021-05-12 12:21:00|4141.26|4140.66|4141.13|4140.53|4141.26|4140.66|4140.76|4140.16|106
1620822070000|2021-05-12 12:21:10|4141.01|4140.41|4141.01|4140.41|4141.13|4140.53|4141.01|4140.41|16
1620822080000|2021-05-12 12:21:20|4141.13|4140.53|4140.76|4140.16|4141.26|4140.66|4140.76|4140.16|125
1620822090000|2021-05-12 12:21:30|4140.88|4140.28|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|25
1620822100000|2021-05-12 12:21:40|4141.01|4140.41|4141.01|4140.41|4141.26|4140.66|4141.01|4140.41|70
1620822110000|2021-05-12 12:21:50|4141.13|4140.53|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|49
1620822120000|2021-05-12 12:22:00|4141.38|4140.78|4141.76|4141.16|4142.01|4141.41|4141.38|4140.78|129
1620822130000|2021-05-12 12:22:10|4141.63|4141.03|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|204
1620822140000|2021-05-12 12:22:20|4141.76|4141.16|4141.26|4140.66|4141.76|4141.16|4141.26|4140.66|72
1620822150000|2021-05-12 12:22:30|4141.38|4140.78|4141.51|4140.91|4141.76|4141.16|4141.26|4140.66|75
1620822160000|2021-05-12 12:22:40|4141.76|4141.16|4142.01|4141.41|4142.01|4141.41|4141.76|4141.16|69
1620822170000|2021-05-12 12:22:50|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|71
1620822180000|2021-05-12 12:23:00|4141.76|4141.16|4141.51|4140.91|4141.76|4141.16|4141.51|4140.91|106
1620822190000|2021-05-12 12:23:10|||||||||1
1620822200000|2021-05-12 12:23:20|4141.26|4140.66|4141.26|4140.66|4141.26|4140.66|4141.01|4140.41|74
1620822210000|2021-05-12 12:23:30|4141.01|4140.41|4140.76|4140.16|4141.01|4140.41|4140.76|4140.16|53
1620822220000|2021-05-12 12:23:40|4140.51|4139.91|4141.01|4140.41|4141.01|4140.41|4140.51|4139.91|263
1620822230000|2021-05-12 12:23:50|4140.88|4140.28|4140.01|4139.41|4140.88|4140.28|4140.01|4139.41|219
1620822240000|2021-05-12 12:24:00|4139.88|4139.28|4140.01|4139.41|4140.01|4139.41|4139.76|4139.16|119
1620822250000|2021-05-12 12:24:10|4140.26|4139.66|4140.01|4139.41|4140.26|4139.66|4140.01|4139.41|56
1620822260000|2021-05-12 12:24:20|4139.51|4138.91|4139.26|4138.66|4139.51|4138.91|4139.26|4138.66|69
1620822270000|2021-05-12 12:24:30|4139.01|4138.41|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|295
1620822280000|2021-05-12 12:24:40|4139.38|4138.78|4139.26|4138.66|4139.38|4138.78|4139.13|4138.53|141
1620822290000|2021-05-12 12:24:50|4139.38|4138.78|4139.01|4138.41|4139.38|4138.78|4139.01|4138.41|73
1620822300000|2021-05-12 12:25:00|4139.13|4138.53|4139.26|4138.66|4139.26|4138.66|4138.76|4138.16|191
1620822310000|2021-05-12 12:25:10|4139.51|4138.91|4139.51|4138.91|4140.26|4139.66|4139.26|4138.66|317
1620822320000|2021-05-12 12:25:20|4139.63|4139.03|4140.01|4139.41|4140.01|4139.41|4139.63|4139.03|77
1620822330000|2021-05-12 12:25:30|4140.26|4139.66|4139.26|4138.66|4140.26|4139.66|4139.26|4138.66|174
1620822340000|2021-05-12 12:25:40|4139.01|4138.41|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|142
1620822350000|2021-05-12 12:25:50|4139.38|4138.78|4139.51|4138.91|4139.51|4138.91|4139.38|4138.78|39
1620822360000|2021-05-12 12:26:00|4139.76|4139.16|4139.76|4139.16|4140.13|4139.53|4139.76|4139.16|168
1620822370000|2021-05-12 12:26:10|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|125
1620822380000|2021-05-12 12:26:20|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|97
1620822390000|2021-05-12 12:26:30|4139.38|4138.78|4139.51|4138.91|4139.51|4138.91|4139.26|4138.66|59
1620822400000|2021-05-12 12:26:40|4139.38|4138.78|4139.13|4138.53|4139.51|4138.91|4139.01|4138.41|64
1620822410000|2021-05-12 12:26:50|4139.26|4138.66|4139.01|4138.41|4139.26|4138.66|4138.76|4138.16|150
1620822420000|2021-05-12 12:27:00|4139.26|4138.66|4138.76|4138.16|4139.26|4138.66|4138.76|4138.16|85
1620822430000|2021-05-12 12:27:10|4139.01|4138.41|4139.26|4138.66|4139.26|4138.66|4138.88|4138.28|134
1620822440000|2021-05-12 12:27:20|4139.01|4138.41|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|123
1620822450000|2021-05-12 12:27:30|4139.01|4138.41|4139.13|4138.53|4139.26|4138.66|4139.01|4138.41|60
1620822460000|2021-05-12 12:27:40|4139.01|4138.41|4139.51|4138.91|4139.51|4138.91|4139.01|4138.41|111
1620822470000|2021-05-12 12:27:50|4139.38|4138.78|4139.26|4138.66|4139.51|4138.91|4139.13|4138.53|85
1620822480000|2021-05-12 12:28:00|4139.01|4138.41|4139.26|4138.66|4139.51|4138.91|4139.01|4138.41|122
1620822490000|2021-05-12 12:28:10|4139.51|4138.91|4139.51|4138.91|4139.76|4139.16|4139.51|4138.91|69
1620822500000|2021-05-12 12:28:20|4139.63|4139.03|4139.76|4139.16|4139.76|4139.16|4139.51|4138.91|77
1620822510000|2021-05-12 12:28:30|4139.51|4138.91|4140.01|4139.41|4140.01|4139.41|4139.51|4138.91|91
1620822520000|2021-05-12 12:28:40|4139.88|4139.28|4139.51|4138.91|4139.88|4139.28|4139.51|4138.91|51
1620822530000|2021-05-12 12:28:50|4139.26|4138.66|4138.51|4137.91|4139.26|4138.66|4138.51|4137.91|84
1620822540000|2021-05-12 12:29:00|4138.38|4137.78|4139.01|4138.41|4139.26|4138.66|4138.38|4137.78|83
1620822550000|2021-05-12 12:29:10|4139.51|4138.91|4139.01|4138.41|4139.51|4138.91|4139.01|4138.41|86
1620822560000|2021-05-12 12:29:20|4138.76|4138.16|4138.26|4137.66|4139.01|4138.41|4138.26|4137.66|75
1620822570000|2021-05-12 12:29:30|4138.13|4137.53|4138.38|4137.78|4138.63|4138.03|4138.13|4137.53|50
1620822580000|2021-05-12 12:29:40|4138.26|4137.66|4137.63|4137.03|4138.26|4137.66|4136.88|4136.28|281
1620822590000|2021-05-12 12:29:50|4137.51|4136.91|4137.76|4137.16|4138.51|4137.91|4137.51|4136.91|132
1620822600000|2021-05-12 12:30:00|4137.88|4137.28|4124.01|4123.41|4137.88|4137.28|4123.51|4122.91|3455
1620822610000|2021-05-12 12:30:10|4123.01|4122.41|4119.01|4118.41|4123.13|4122.53|4114.63|4114.03|3142
1620822620000|2021-05-12 12:30:20|4120.26|4119.66|4111.88|4111.28|4121.38|4120.78|4111.01|4110.41|3647
1620822630000|2021-05-12 12:30:30|4112.13|4111.53|4108.01|4107.41|4114.26|4113.66|4107.76|4107.16|4179
1620822640000|2021-05-12 12:30:40|4106.51|4105.91|4102.26|4101.66|4107.76|4107.16|4102.26|4101.66|3689
1620822650000|2021-05-12 12:30:50|4102.76|4102.16|4110.13|4109.53|4113.38|4112.78|4102.76|4102.16|3152
1620822660000|2021-05-12 12:31:00|4111.51|4110.91|4108.26|4107.66|4112.13|4111.53|4104.76|4104.16|2341
1620822670000|2021-05-12 12:31:10|4109.01|4108.41|4110.01|4109.41|4115.26|4114.66|4109.01|4108.41|2276
1620822680000|2021-05-12 12:31:20|4110.26|4109.66|4111.88|4111.28|4113.38|4112.78|4110.26|4109.66|2084
1620822690000|2021-05-12 12:31:30|4111.76|4111.16|4113.26|4112.66|4115.76|4115.16|4111.76|4111.16|1422
1620822700000|2021-05-12 12:31:40|4113.51|4112.91|4114.26|4113.66|4116.01|4115.41|4113.51|4112.91|1776
1620822710000|2021-05-12 12:31:50|4114.51|4113.91|4117.26|4116.66|4117.76|4117.16|4113.76|4113.16|2225
1620822720000|2021-05-12 12:32:00|4115.38|4114.78|4116.26|4115.66|4116.26|4115.66|4113.51|4112.91|1889
1620822730000|2021-05-12 12:32:10|4116.01|4115.41|4115.51|4114.91|4116.26|4115.66|4113.26|4112.66|1012
1620822740000|2021-05-12 12:32:20|4115.63|4115.03|4117.88|4117.28|4118.51|4117.91|4115.51|4114.91|1921
1620822750000|2021-05-12 12:32:30|4118.01|4117.41|4118.38|4117.78|4119.51|4118.91|4117.01|4116.41|1870
1620822760000|2021-05-12 12:32:40|4119.13|4118.53|4119.63|4119.03|4121.51|4120.91|4119.13|4118.53|1220
1620822770000|2021-05-12 12:32:50|4119.26|4118.66|4122.01|4121.41|4122.01|4121.41|4118.76|4118.16|2672
1620822780000|2021-05-12 12:33:00|4121.51|4120.91|4120.63|4120.03|4121.51|4120.91|4119.26|4118.66|2115
1620822790000|2021-05-12 12:33:10|4120.51|4119.91|4120.76|4120.16|4121.26|4120.66|4119.51|4118.91|1019
1620822800000|2021-05-12 12:33:20|4120.51|4119.91|4119.01|4118.41|4121.01|4120.41|4118.01|4117.41|1070
1620822810000|2021-05-12 12:33:30|4119.26|4118.66|4117.38|4116.78|4119.26|4118.66|4117.26|4116.66|949
1620822820000|2021-05-12 12:33:40|4117.26|4116.66|4117.26|4116.66|4117.26|4116.66|4114.13|4113.53|1380
1620822830000|2021-05-12 12:33:50|4117.01|4116.41|4113.51|4112.91|4117.26|4116.66|4113.51|4112.91|1126
1620822840000|2021-05-12 12:34:00|4114.51|4113.91|4115.38|4114.78|4116.51|4115.91|4114.26|4113.66|1629
1620822850000|2021-05-12 12:34:10|4115.26|4114.66|4115.51|4114.91|4115.51|4114.91|4113.26|4112.66|996
1620822860000|2021-05-12 12:34:20|4116.26|4115.66|4117.51|4116.91|4117.51|4116.91|4115.76|4115.16|917
1620822870000|2021-05-12 12:34:30|4117.76|4117.16|4115.76|4115.16|4117.88|4117.28|4115.26|4114.66|752
1620822880000|2021-05-12 12:34:40|4115.51|4114.91|4117.01|4116.41|4117.26|4116.66|4115.51|4114.91|454
1620822890000|2021-05-12 12:34:50|4116.76|4116.16|4119.26|4118.66|4119.26|4118.66|4116.76|4116.16|981
1620822900000|2021-05-12 12:35:00|4119.13|4118.53|4118.51|4117.91|4119.76|4119.16|4118.51|4117.91|893
1620822910000|2021-05-12 12:35:10|4118.76|4118.16|4119.13|4118.53|4119.88|4119.28|4118.76|4118.16|482
1620822920000|2021-05-12 12:35:20|4119.51|4118.91|4120.51|4119.91|4120.51|4119.91|4118.51|4117.91|671
1620822930000|2021-05-12 12:35:30|4120.01|4119.41|4120.51|4119.91|4120.76|4120.16|4119.26|4118.66|671
1620822940000|2021-05-12 12:35:40|4120.26|4119.66|4119.26|4118.66|4120.26|4119.66|4118.51|4117.91|769
1620822950000|2021-05-12 12:35:50|4120.76|4120.16|4121.26|4120.66|4121.76|4121.16|4120.01|4119.41|1487
1620822960000|2021-05-12 12:36:00|4121.51|4120.91|4120.76|4120.16|4122.01|4121.41|4120.26|4119.66|938
1620822970000|2021-05-12 12:36:10|4120.51|4119.91|4120.01|4119.41|4121.01|4120.41|4119.01|4118.41|712
1620822980000|2021-05-12 12:36:20|4119.76|4119.16|4120.88|4120.28|4121.76|4121.16|4119.63|4119.03|510
1620822990000|2021-05-12 12:36:30|4121.01|4120.41|4124.26|4123.66|4124.51|4123.91|4120.26|4119.66|2419
1620823000000|2021-05-12 12:36:40|4124.51|4123.91|4124.76|4124.16|4125.51|4124.91|4123.76|4123.16|1430
1620823010000|2021-05-12 12:36:50|4124.51|4123.91|4123.63|4123.03|4125.26|4124.66|4123.26|4122.66|1708
1620823020000|2021-05-12 12:37:00|4123.26|4122.66|4122.76|4122.16|4125.01|4124.41|4121.88|4121.28|1425
1620823030000|2021-05-12 12:37:10|4122.51|4121.91|4120.26|4119.66|4122.51|4121.91|4120.26|4119.66|829
1620823040000|2021-05-12 12:37:20|4120.01|4119.41|4119.88|4119.28|4121.51|4120.91|4119.63|4119.03|1161
1620823050000|2021-05-12 12:37:30|4119.76|4119.16|4119.51|4118.91|4120.88|4120.28|4119.51|4118.91|515
1620823060000|2021-05-12 12:37:40|4119.63|4119.03|4119.51|4118.91|4119.76|4119.16|4118.51|4117.91|708
1620823070000|2021-05-12 12:37:50|4119.26|4118.66|4119.01|4118.41|4119.51|4118.91|4118.76|4118.16|652
1620823080000|2021-05-12 12:38:00|4118.76|4118.16|4122.51|4121.91|4122.76|4122.16|4118.76|4118.16|1806
1620823090000|2021-05-12 12:38:10|4122.76|4122.16|4121.26|4120.66|4122.76|4122.16|4121.01|4120.41|575
1620823100000|2021-05-12 12:38:20|4121.01|4120.41|4121.76|4121.16|4121.76|4121.16|4120.51|4119.91|324
1620823110000|2021-05-12 12:38:30|4121.51|4120.91|4122.26|4121.66|4122.51|4121.91|4120.76|4120.16|564
1620823120000|2021-05-12 12:38:40|4122.51|4121.91|4122.01|4121.41|4122.88|4122.28|4121.76|4121.16|371
1620823130000|2021-05-12 12:38:50|4122.13|4121.53|4124.01|4123.41|4124.26|4123.66|4121.76|4121.16|1531
1620823140000|2021-05-12 12:39:00|4124.26|4123.66|4124.01|4123.41|4124.76|4124.16|4123.51|4122.91|725
1620823150000|2021-05-12 12:39:10|4123.76|4123.16|4123.01|4122.41|4123.76|4123.16|4122.26|4121.66|565
1620823160000|2021-05-12 12:39:20|4122.76|4122.16|4122.51|4121.91|4123.76|4123.16|4122.26|4121.66|427
1620823170000|2021-05-12 12:39:30|4122.38|4121.78|4122.76|4122.16|4123.51|4122.91|4122.38|4121.78|921
1620823180000|2021-05-12 12:39:40|4122.63|4122.03|4124.51|4123.91|4124.51|4123.91|4121.76|4121.16|1037
1620823190000|2021-05-12 12:39:50|4124.63|4124.03|4123.51|4122.91|4124.63|4124.03|4123.26|4122.66|293
1620823200000|2021-05-12 12:40:00|4123.63|4123.03|4122.76|4122.16|4123.76|4123.16|4122.26|4121.66|881
1620823210000|2021-05-12 12:40:10|4122.51|4121.91|4123.26|4122.66|4123.51|4122.91|4121.76|4121.16|587
1620823220000|2021-05-12 12:40:20|4123.51|4122.91|4123.76|4123.16|4124.01|4123.41|4123.26|4122.66|246
1620823230000|2021-05-12 12:40:30|4123.51|4122.91|4124.38|4123.78|4124.76|4124.16|4123.51|4122.91|672
1620823240000|2021-05-12 12:40:40|4124.26|4123.66|4123.01|4122.41|4124.26|4123.66|4123.01|4122.41|578
1620823250000|2021-05-12 12:40:50|4122.76|4122.16|4122.01|4121.41|4123.26|4122.66|4121.51|4120.91|517
1620823260000|2021-05-12 12:41:00|4122.26|4121.66|4123.88|4123.28|4124.26|4123.66|4121.63|4121.03|956
1620823270000|2021-05-12 12:41:10|4124.01|4123.41|4123.01|4122.41|4124.01|4123.41|4123.01|4122.41|248
1620823280000|2021-05-12 12:41:20|4123.26|4122.66|4124.01|4123.41|4124.76|4124.16|4123.26|4122.66|1082
1620823290000|2021-05-12 12:41:30|4123.88|4123.28|4123.76|4123.16|4123.88|4123.28|4123.26|4122.66|240
1620823300000|2021-05-12 12:41:40|4123.51|4122.91|4124.51|4123.91|4124.76|4124.16|4123.51|4122.91|327
1620823310000|2021-05-12 12:41:50|4124.76|4124.16|4125.76|4125.16|4125.76|4125.16|4124.63|4124.03|685
1620823320000|2021-05-12 12:42:00|4125.51|4124.91|4125.26|4124.66|4125.76|4125.16|4125.01|4124.41|283
1620823330000|2021-05-12 12:42:10|4125.01|4124.41|4124.01|4123.41|4125.13|4124.53|4123.76|4123.16|514
1620823340000|2021-05-12 12:42:20|4123.76|4123.16|4125.01|4124.41|4125.01|4124.41|4123.01|4122.41|376
1620823350000|2021-05-12 12:42:30|4124.76|4124.16|4124.76|4124.16|4125.01|4124.41|4124.26|4123.66|301
1620823360000|2021-05-12 12:42:40|4124.51|4123.91|4124.76|4124.16|4125.01|4124.41|4124.26|4123.66|209
1620823370000|2021-05-12 12:42:50|4124.88|4124.28|4125.13|4124.53|4125.51|4124.91|4124.88|4124.28|522
1620823380000|2021-05-12 12:43:00|4125.01|4124.41|4123.51|4122.91|4125.01|4124.41|4123.01|4122.41|610
1620823390000|2021-05-12 12:43:10|4123.26|4122.66|4123.51|4122.91|4124.01|4123.41|4123.26|4122.66|250
1620823400000|2021-05-12 12:43:20|4123.26|4122.66|4124.01|4123.41|4124.26|4123.66|4123.01|4122.41|534
1620823410000|2021-05-12 12:43:30|4124.26|4123.66|4124.26|4123.66|4124.76|4124.16|4124.01|4123.41|370
1620823420000|2021-05-12 12:43:40|4124.51|4123.91|4124.51|4123.91|4124.51|4123.91|4123.88|4123.28|304
1620823430000|2021-05-12 12:43:50|4124.38|4123.78|4125.01|4124.41|4125.26|4124.66|4124.26|4123.66|247
1620823440000|2021-05-12 12:44:00|4125.13|4124.53|4127.01|4126.41|4127.01|4126.41|4125.13|4124.53|1412
1620823450000|2021-05-12 12:44:10|4127.26|4126.66|4127.51|4126.91|4128.51|4127.91|4127.01|4126.41|991
1620823460000|2021-05-12 12:44:20|4127.26|4126.66|4127.76|4127.16|4128.01|4127.41|4126.76|4126.16|396
1620823470000|2021-05-12 12:44:30|4127.51|4126.91|4128.51|4127.91|4128.76|4128.16|4127.51|4126.91|537
1620823480000|2021-05-12 12:44:40|4128.76|4128.16|4130.51|4129.91|4130.51|4129.91|4128.76|4128.16|911
1620823490000|2021-05-12 12:44:50|4130.26|4129.66|4130.76|4130.16|4131.01|4130.41|4130.01|4129.41|1662
1620823500000|2021-05-12 12:45:00|4131.01|4130.41|4131.01|4130.41|4131.26|4130.66|4130.01|4129.41|1835
1620823510000|2021-05-12 12:45:10|4131.26|4130.66|4130.26|4129.66|4131.26|4130.66|4129.51|4128.91|933
1620823520000|2021-05-12 12:45:20|4130.38|4129.78|4130.01|4129.41|4131.01|4130.41|4129.88|4129.28|569
1620823530000|2021-05-12 12:45:30|4130.26|4129.66|4130.01|4129.41|4130.51|4129.91|4129.51|4128.91|599
1620823540000|2021-05-12 12:45:40|4130.26|4129.66|4130.63|4130.03|4131.01|4130.41|4130.26|4129.66|410
1620823550000|2021-05-12 12:45:50|4130.51|4129.91|4129.76|4129.16|4130.76|4130.16|4129.26|4128.66|585
1620823560000|2021-05-12 12:46:00|4129.51|4128.91|4129.01|4128.41|4129.76|4129.16|4129.01|4128.41|391
1620823570000|2021-05-12 12:46:10|4128.88|4128.28|4130.26|4129.66|4130.26|4129.66|4128.76|4128.16|576
1620823580000|2021-05-12 12:46:20|4130.51|4129.91|4129.26|4128.66|4130.76|4130.16|4129.26|4128.66|685
1620823590000|2021-05-12 12:46:30|4129.01|4128.41|4129.26|4128.66|4129.26|4128.66|4128.76|4128.16|298
1620823600000|2021-05-12 12:46:40|4129.51|4128.91|4129.26|4128.66|4129.76|4129.16|4128.76|4128.16|351
1620823610000|2021-05-12 12:46:50|4129.13|4128.53|4129.51|4128.91|4129.76|4129.16|4128.88|4128.28|399
1620823620000|2021-05-12 12:47:00|4129.63|4129.03|4129.26|4128.66|4130.26|4129.66|4129.01|4128.41|867
1620823630000|2021-05-12 12:47:10|4129.01|4128.41|4129.76|4129.16|4129.76|4129.16|4128.51|4127.91|428
1620823640000|2021-05-12 12:47:20|4130.01|4129.41|4129.01|4128.41|4130.01|4129.41|4129.01|4128.41|198
1620823650000|2021-05-12 12:47:30|4128.76|4128.16|4128.51|4127.91|4129.01|4128.41|4128.26|4127.66|290
1620823660000|2021-05-12 12:47:40|4128.26|4127.66|4128.76|4128.16|4128.76|4128.16|4128.26|4127.66|280
1620823670000|2021-05-12 12:47:50|4128.63|4128.03|4128.01|4127.41|4128.76|4128.16|4127.76|4127.16|326
1620823680000|2021-05-12 12:48:00|4128.13|4127.53|4127.51|4126.91|4128.26|4127.66|4127.51|4126.91|430
1620823690000|2021-05-12 12:48:10|4127.63|4127.03|4127.01|4126.41|4127.76|4127.16|4126.76|4126.16|458
1620823700000|2021-05-12 12:48:20|4126.76|4126.16|4126.51|4125.91|4126.76|4126.16|4126.26|4125.66|397
1620823710000|2021-05-12 12:48:30|4126.38|4125.78|4125.76|4125.16|4126.51|4125.91|4125.51|4124.91|629
1620823720000|2021-05-12 12:48:40|4126.01|4125.41|4126.51|4125.91|4126.63|4126.03|4125.76|4125.16|341
1620823730000|2021-05-12 12:48:50|4126.26|4125.66|4124.26|4123.66|4126.38|4125.78|4124.26|4123.66|806
1620823740000|2021-05-12 12:49:00|4124.51|4123.91|4125.26|4124.66|4126.26|4125.66|4124.38|4123.78|715
1620823750000|2021-05-12 12:49:10|4125.51|4124.91|4124.76|4124.16|4125.51|4124.91|4124.51|4123.91|398
1620823760000|2021-05-12 12:49:20|4124.88|4124.28|4125.01|4124.41|4125.26|4124.66|4124.88|4124.28|174
1620823770000|2021-05-12 12:49:30|4125.26|4124.66|4125.76|4125.16|4125.76|4125.16|4125.26|4124.66|189
1620823780000|2021-05-12 12:49:40|4125.63|4125.03|4124.76|4124.16|4125.63|4125.03|4124.51|4123.91|341
1620823790000|2021-05-12 12:49:50|4124.88|4124.28|4124.51|4123.91|4125.01|4124.41|4124.26|4123.66|169
1620823800000|2021-05-12 12:50:00|4124.26|4123.66|4124.26|4123.66|4124.76|4124.16|4124.01|4123.41|456
1620823810000|2021-05-12 12:50:10|4124.01|4123.41|4125.26|4124.66|4125.26|4124.66|4124.01|4123.41|261
1620823820000|2021-05-12 12:50:20|4125.01|4124.41|4124.76|4124.16|4125.76|4125.16|4124.76|4124.16|330
1620823830000|2021-05-12 12:50:30|4124.63|4124.03|4125.01|4124.41|4125.51|4124.91|4124.51|4123.91|249
1620823840000|2021-05-12 12:50:40|4124.76|4124.16|4125.26|4124.66|4125.26|4124.66|4124.76|4124.16|106
1620823850000|2021-05-12 12:50:50|4125.01|4124.41|4125.01|4124.41|4125.26|4124.66|4124.76|4124.16|131
1620823860000|2021-05-12 12:51:00|4124.88|4124.28|4125.76|4125.16|4125.76|4125.16|4124.76|4124.16|143
1620823870000|2021-05-12 12:51:10|4126.01|4125.41|4125.26|4124.66|4126.01|4125.41|4125.01|4124.41|265
1620823880000|2021-05-12 12:51:20|4125.13|4124.53|4125.51|4124.91|4125.51|4124.91|4125.01|4124.41|110
1620823890000|2021-05-12 12:51:30|4125.38|4124.78|4126.26|4125.66|4126.51|4125.91|4125.26|4124.66|387
1620823900000|2021-05-12 12:51:40|4126.01|4125.41|4125.13|4124.53|4126.13|4125.53|4125.13|4124.53|206
1620823910000|2021-05-12 12:51:50|4125.01|4124.41|4126.01|4125.41|4126.01|4125.41|4124.76|4124.16|183
1620823920000|2021-05-12 12:52:00|4126.13|4125.53|4126.01|4125.41|4126.51|4125.91|4125.76|4125.16|138
1620823930000|2021-05-12 12:52:10|4125.76|4125.16|4125.26|4124.66|4126.01|4125.41|4125.01|4124.41|203
1620823940000|2021-05-12 12:52:20|4125.13|4124.53|4124.01|4123.41|4125.26|4124.66|4123.76|4123.16|556
1620823950000|2021-05-12 12:52:30|4124.26|4123.66|4124.01|4123.41|4124.26|4123.66|4123.51|4122.91|331
1620823960000|2021-05-12 12:52:40|4124.26|4123.66|4124.26|4123.66|4125.26|4124.66|4124.26|4123.66|438
1620823970000|2021-05-12 12:52:50|4124.13|4123.53|4126.26|4125.66|4126.26|4125.66|4124.13|4123.53|1110
1620823980000|2021-05-12 12:53:00|4127.01|4126.41|4125.51|4124.91|4127.26|4126.66|4125.26|4124.66|679
1620823990000|2021-05-12 12:53:10|4125.26|4124.66|4125.26|4124.66|4126.01|4125.41|4124.76|4124.16|342
1620824000000|2021-05-12 12:53:20|4125.01|4124.41|4125.01|4124.41|4125.26|4124.66|4125.01|4124.41|188
1620824010000|2021-05-12 12:53:30|4125.26|4124.66|4125.26|4124.66|4125.26|4124.66|4124.76|4124.16|132
1620824020000|2021-05-12 12:53:40|4125.13|4124.53|4125.76|4125.16|4125.76|4125.16|4124.76|4124.16|150
1620824030000|2021-05-12 12:53:50|4125.51|4124.91|4125.51|4124.91|4125.76|4125.16|4125.26|4124.66|171
1620824040000|2021-05-12 12:54:00|4125.63|4125.03|4125.51|4124.91|4126.26|4125.66|4125.51|4124.91|159
1620824050000|2021-05-12 12:54:10|4125.63|4125.03|4125.01|4124.41|4125.88|4125.28|4125.01|4124.41|165
1620824060000|2021-05-12 12:54:20|4124.76|4124.16|4124.51|4123.91|4125.01|4124.41|4124.51|4123.91|171
1620824070000|2021-05-12 12:54:30|4124.76|4124.16|4125.01|4124.41|4125.13|4124.53|4124.51|4123.91|188
1620824080000|2021-05-12 12:54:40|4124.88|4124.28|4125.51|4124.91|4125.51|4124.91|4124.88|4124.28|158
1620824090000|2021-05-12 12:54:50|4125.01|4124.41|4125.26|4124.66|4125.26|4124.66|4124.76|4124.16|144
1620824100000|2021-05-12 12:55:00|4125.01|4124.41|4124.51|4123.91|4125.01|4124.41|4124.51|4123.91|261
1620824110000|2021-05-12 12:55:10|4124.26|4123.66|4124.51|4123.91|4124.76|4124.16|4123.51|4122.91|374
1620824120000|2021-05-12 12:55:20|4124.76|4124.16|4124.26|4123.66|4124.76|4124.16|4124.26|4123.66|152
1620824130000|2021-05-12 12:55:30|4124.51|4123.91|4123.51|4122.91|4124.51|4123.91|4123.26|4122.66|295
1620824140000|2021-05-12 12:55:40|4123.76|4123.16|4123.51|4122.91|4123.76|4123.16|4123.26|4122.66|141
1620824150000|2021-05-12 12:55:50|4123.01|4122.41|4123.01|4122.41|4123.26|4122.66|4123.01|4122.41|223
1620824160000|2021-05-12 12:56:00|4123.26|4122.66|4122.26|4121.66|4123.26|4122.66|4122.26|4121.66|392
1620824170000|2021-05-12 12:56:10|4121.76|4121.16|4120.51|4119.91|4121.76|4121.16|4120.26|4119.66|1282
1620824180000|2021-05-12 12:56:20|4120.26|4119.66|4119.76|4119.16|4120.51|4119.91|4119.76|4119.16|784
1620824190000|2021-05-12 12:56:30|4119.26|4118.66|4118.51|4117.91|4120.01|4119.41|4118.51|4117.91|888
1620824200000|2021-05-12 12:56:40|4118.76|4118.16|4120.01|4119.41|4121.76|4121.16|4118.76|4118.16|2062
1620824210000|2021-05-12 12:56:50|4120.26|4119.66|4120.88|4120.28|4121.01|4120.41|4120.01|4119.41|449
1620824220000|2021-05-12 12:57:00|4121.01|4120.41|4120.26|4119.66|4121.26|4120.66|4120.26|4119.66|290
1620824230000|2021-05-12 12:57:10|4120.38|4119.78|4119.76|4119.16|4120.51|4119.91|4119.76|4119.16|239
1620824240000|2021-05-12 12:57:20|4120.01|4119.41|4119.51|4118.91|4120.01|4119.41|4119.51|4118.91|307
1620824250000|2021-05-12 12:57:30|4119.63|4119.03|4120.38|4119.78|4120.76|4120.16|4119.63|4119.03|314
1620824260000|2021-05-12 12:57:40|4120.51|4119.91|4120.76|4120.16|4120.76|4120.16|4120.01|4119.41|192
1620824270000|2021-05-12 12:57:50|4121.01|4120.41|4122.13|4121.53|4122.26|4121.66|4121.01|4120.41|228
1620824280000|2021-05-12 12:58:00|4122.01|4121.41|4122.51|4121.91|4123.01|4122.41|4121.51|4120.91|445
1620824290000|2021-05-12 12:58:10|4122.76|4122.16|4124.51|4123.91|4124.51|4123.91|4122.63|4122.03|418
1620824300000|2021-05-12 12:58:20|4124.38|4123.78|4124.51|4123.91|4124.76|4124.16|4123.88|4123.28|321
1620824310000|2021-05-12 12:58:30|4124.26|4123.66|4123.26|4122.66|4124.26|4123.66|4123.26|4122.66|223
1620824320000|2021-05-12 12:58:40|4123.51|4122.91|4124.01|4123.41|4124.51|4123.91|4123.01|4122.41|740
1620824330000|2021-05-12 12:58:50|4123.76|4123.16|4124.76|4124.16|4125.26|4124.66|4123.63|4123.03|715
1620824340000|2021-05-12 12:59:00|4125.26|4124.66|4123.88|4123.28|4125.26|4124.66|4123.76|4123.16|396
1620824350000|2021-05-12 12:59:10|4123.76|4123.16|4125.01|4124.41|4125.01|4124.41|4123.26|4122.66|343
1620824360000|2021-05-12 12:59:20|4124.76|4124.16|4124.63|4124.03|4125.01|4124.41|4124.26|4123.66|193
1620824370000|2021-05-12 12:59:30|4124.51|4123.91|4125.51|4124.91|4125.76|4125.16|4124.51|4123.91|311
1620824380000|2021-05-12 12:59:40|4125.76|4125.16|4126.01|4125.41|4126.51|4125.91|4125.63|4125.03|371
1620824390000|2021-05-12 12:59:50|4125.76|4125.16|4125.76|4125.16|4126.26|4125.66|4125.26|4124.66|507
1620824400000|2021-05-12 13:00:00|4126.26|4125.66|4124.76|4124.16|4126.51|4125.91|4124.76|4124.16|765
1620824410000|2021-05-12 13:00:10|4124.88|4124.28|4123.26|4122.66|4126.01|4125.41|4123.26|4122.66|1331
1620824420000|2021-05-12 13:00:20|4123.51|4122.91|4122.26|4121.66|4123.51|4122.91|4121.51|4120.91|945
1620824430000|2021-05-12 13:00:30|4122.51|4121.91|4122.76|4122.16|4123.26|4122.66|4122.01|4121.41|501
1620824440000|2021-05-12 13:00:40|4122.88|4122.28|4123.01|4122.41|4124.01|4123.41|4122.51|4121.91|525
1620824450000|2021-05-12 13:00:50|4122.76|4122.16|4121.51|4120.91|4123.51|4122.91|4121.51|4120.91|697
1620824460000|2021-05-12 13:01:00|4121.76|4121.16|4123.01|4122.41|4123.26|4122.66|4121.76|4121.16|1062
1620824470000|2021-05-12 13:01:10|4123.26|4122.66|4123.51|4122.91|4123.51|4122.91|4122.01|4121.41|445
1620824480000|2021-05-12 13:01:20|4123.76|4123.16|4123.01|4122.41|4124.26|4123.66|4123.01|4122.41|266
1620824490000|2021-05-12 13:01:30|4122.88|4122.28|4123.51|4122.91|4123.76|4123.16|4122.76|4122.16|165
1620824500000|2021-05-12 13:01:40|4123.26|4122.66|4123.26|4122.66|4123.51|4122.91|4123.01|4122.41|217
1620824510000|2021-05-12 13:01:50|4123.13|4122.53|4123.01|4122.41|4123.76|4123.16|4122.63|4122.03|189
1620824520000|2021-05-12 13:02:00|4123.51|4122.91|4123.01|4122.41|4123.51|4122.91|4122.51|4121.91|207
1620824530000|2021-05-12 13:02:10|4123.26|4122.66|4123.51|4122.91|4123.63|4123.03|4123.26|4122.66|196
1620824540000|2021-05-12 13:02:20|4123.26|4122.66|4123.26|4122.66|4123.51|4122.91|4123.01|4122.41|177
1620824550000|2021-05-12 13:02:30|4123.13|4122.53|4123.51|4122.91|4124.01|4123.41|4123.01|4122.41|151
1620824560000|2021-05-12 13:02:40|4123.38|4122.78|4124.01|4123.41|4124.01|4123.41|4123.26|4122.66|154
1620824570000|2021-05-12 13:02:50|4123.76|4123.16|4124.76|4124.16|4125.01|4124.41|4123.76|4123.16|240
1620824580000|2021-05-12 13:03:00|4125.01|4124.41|4126.51|4125.91|4126.51|4125.91|4125.01|4124.41|402
1620824590000|2021-05-12 13:03:10|4126.26|4125.66|4125.76|4125.16|4126.26|4125.66|4125.01|4124.41|349
1620824600000|2021-05-12 13:03:20|4126.01|4125.41|4127.51|4126.91|4128.01|4127.41|4125.88|4125.28|1166
1620824610000|2021-05-12 13:03:30|4127.76|4127.16|4130.01|4129.41|4130.26|4129.66|4127.76|4127.16|975
1620824620000|2021-05-12 13:03:40|4129.76|4129.16|4130.51|4129.91|4130.51|4129.91|4129.51|4128.91|475
1620824630000|2021-05-12 13:03:50|4130.26|4129.66|4130.01|4129.41|4130.51|4129.91|4129.51|4128.91|554
1620824640000|2021-05-12 13:04:00|4129.76|4129.16|4130.26|4129.66|4130.26|4129.66|4129.01|4128.41|415
1620824650000|2021-05-12 13:04:10|4130.51|4129.91|4131.01|4130.41|4131.26|4130.66|4130.51|4129.91|684
1620824660000|2021-05-12 13:04:20|4131.13|4130.53|4131.13|4130.53|4131.26|4130.66|4130.26|4129.66|342
1620824670000|2021-05-12 13:04:30|4131.01|4130.41|4130.01|4129.41|4131.01|4130.41|4129.51|4128.91|356
1620824680000|2021-05-12 13:04:40|4129.88|4129.28|4130.01|4129.41|4130.26|4129.66|4129.51|4128.91|349
1620824690000|2021-05-12 13:04:50|4129.88|4129.28|4129.51|4128.91|4130.26|4129.66|4129.51|4128.91|368
1620824700000|2021-05-12 13:05:00|4129.63|4129.03|4129.26|4128.66|4130.26|4129.66|4129.26|4128.66|312
1620824710000|2021-05-12 13:05:10|4129.01|4128.41|4129.26|4128.66|4129.51|4128.91|4128.76|4128.16|354
1620824720000|2021-05-12 13:05:20|4129.13|4128.53|4128.88|4128.28|4129.13|4128.53|4128.51|4127.91|231
1620824730000|2021-05-12 13:05:30|4129.01|4128.41|4129.01|4128.41|4129.26|4128.66|4128.76|4128.16|208
1620824740000|2021-05-12 13:05:40|4129.51|4128.91|4129.26|4128.66|4129.76|4129.16|4129.26|4128.66|227
1620824750000|2021-05-12 13:05:50|4129.51|4128.91|4130.26|4129.66|4130.26|4129.66|4129.51|4128.91|192
1620824760000|2021-05-12 13:06:00|4130.76|4130.16|4130.26|4129.66|4131.01|4130.41|4130.26|4129.66|385
1620824770000|2021-05-12 13:06:10|4130.51|4129.91|4130.76|4130.16|4131.01|4130.41|4130.26|4129.66|283
1620824780000|2021-05-12 13:06:20|4131.01|4130.41|4130.88|4130.28|4131.26|4130.66|4130.76|4130.16|978
1620824790000|2021-05-12 13:06:30|4131.26|4130.66|4131.01|4130.41|4131.26|4130.66|4130.76|4130.16|248
1620824800000|2021-05-12 13:06:40|4130.76|4130.16|4130.76|4130.16|4130.88|4130.28|4130.01|4129.41|284
1620824810000|2021-05-12 13:06:50|4130.51|4129.91|4131.01|4130.41|4131.01|4130.41|4130.51|4129.91|221
1620824820000|2021-05-12 13:07:00|4131.26|4130.66|4132.01|4131.41|4132.51|4131.91|4131.13|4130.53|1265
1620824830000|2021-05-12 13:07:10|4131.76|4131.16|4132.01|4131.41|4132.13|4131.53|4131.01|4130.41|756
1620824840000|2021-05-12 13:07:20|4131.76|4131.16|4132.13|4131.53|4132.26|4131.66|4131.26|4130.66|248
1620824850000|2021-05-12 13:07:30|4132.26|4131.66|4132.01|4131.41|4132.51|4131.91|4132.01|4131.41|258
1620824860000|2021-05-12 13:07:40|4131.76|4131.16|4132.01|4131.41|4132.51|4131.91|4131.76|4131.16|284
1620824870000|2021-05-12 13:07:50|4132.51|4131.91|4132.26|4131.66|4132.51|4131.91|4131.76|4131.16|293
1620824880000|2021-05-12 13:08:00|4132.01|4131.41|4131.76|4131.16|4132.01|4131.41|4131.51|4130.91|148
1620824890000|2021-05-12 13:08:10|4131.51|4130.91|4132.26|4131.66|4132.51|4131.91|4131.51|4130.91|264
1620824900000|2021-05-12 13:08:20|4132.01|4131.41|4131.76|4131.16|4132.51|4131.91|4131.51|4130.91|431
1620824910000|2021-05-12 13:08:30|4131.88|4131.28|4132.01|4131.41|4132.01|4131.41|4131.51|4130.91|871
1620824920000|2021-05-12 13:08:40|4131.76|4131.16|4131.76|4131.16|4132.01|4131.41|4131.76|4131.16|223
1620824930000|2021-05-12 13:08:50|4131.51|4130.91|4131.51|4130.91|4132.01|4131.41|4131.26|4130.66|457
1620824940000|2021-05-12 13:09:00|4131.26|4130.66|4130.26|4129.66|4131.26|4130.66|4130.26|4129.66|349
1620824950000|2021-05-12 13:09:10|4130.01|4129.41|4130.01|4129.41|4130.01|4129.41|4129.51|4128.91|432
1620824960000|2021-05-12 13:09:20|4129.88|4129.28|4129.51|4128.91|4129.88|4129.28|4129.51|4128.91|290
1620824970000|2021-05-12 13:09:30|4129.38|4128.78|4129.76|4129.16|4129.76|4129.16|4129.26|4128.66|122
1620824980000|2021-05-12 13:09:40|4130.01|4129.41|4129.76|4129.16|4130.01|4129.41|4129.26|4128.66|409
1620824990000|2021-05-12 13:09:50|4129.51|4128.91|4129.26|4128.66|4129.51|4128.91|4129.26|4128.66|145
1620825000000|2021-05-12 13:10:00|4129.01|4128.41|4129.26|4128.66|4129.26|4128.66|4129.01|4128.41|181
1620825010000|2021-05-12 13:10:10|4129.01|4128.41|4128.51|4127.91|4129.26|4128.66|4128.51|4127.91|175
1620825020000|2021-05-12 13:10:20|4128.76|4128.16|4128.01|4127.41|4128.76|4128.16|4127.51|4126.91|493
1620825030000|2021-05-12 13:10:30|4127.76|4127.16|4129.38|4128.78|4129.51|4128.91|4127.76|4127.16|235
1620825040000|2021-05-12 13:10:40|4129.26|4128.66|4128.51|4127.91|4129.26|4128.66|4128.26|4127.66|272
1620825050000|2021-05-12 13:10:50|4128.63|4128.03|4129.51|4128.91|4129.76|4129.16|4128.63|4128.03|286
1620825060000|2021-05-12 13:11:00|4129.01|4128.41|4128.51|4127.91|4129.26|4128.66|4128.51|4127.91|218
1620825070000|2021-05-12 13:11:10|4128.38|4127.78|4127.88|4127.28|4128.51|4127.91|4127.51|4126.91|302
1620825080000|2021-05-12 13:11:20|4128.01|4127.41|4127.26|4126.66|4128.26|4127.66|4127.26|4126.66|135
1620825090000|2021-05-12 13:11:30|4127.01|4126.41|4127.01|4126.41|4127.51|4126.91|4127.01|4126.41|375
1620825100000|2021-05-12 13:11:40|4127.26|4126.66|4126.76|4126.16|4127.26|4126.66|4126.51|4125.91|411
1620825110000|2021-05-12 13:11:50|4127.01|4126.41|4126.51|4125.91|4127.26|4126.66|4126.51|4125.91|223
1620825120000|2021-05-12 13:12:00|4126.38|4125.78|4125.51|4124.91|4126.38|4125.78|4125.51|4124.91|462
1620825130000|2021-05-12 13:12:10|4125.76|4125.16|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|500
1620825140000|2021-05-12 13:12:20|4125.51|4124.91|4125.01|4124.41|4126.01|4125.41|4124.01|4123.41|1175
1620825150000|2021-05-12 13:12:30|4125.13|4124.53|4125.26|4124.66|4125.51|4124.91|4124.51|4123.91|276
1620825160000|2021-05-12 13:12:40|4125.51|4124.91|4125.76|4125.16|4126.01|4125.41|4125.51|4124.91|337
1620825170000|2021-05-12 13:12:50|4126.01|4125.41|4125.51|4124.91|4126.26|4125.66|4125.51|4124.91|279
1620825180000|2021-05-12 13:13:00|4125.63|4125.03|4126.76|4126.16|4127.01|4126.41|4125.63|4125.03|370
1620825190000|2021-05-12 13:13:10|4127.01|4126.41|4126.76|4126.16|4127.76|4127.16|4126.76|4126.16|373
1620825200000|2021-05-12 13:13:20|4127.01|4126.41|4126.01|4125.41|4127.01|4126.41|4125.76|4125.16|614
1620825210000|2021-05-12 13:13:30|4126.13|4125.53|4126.63|4126.03|4126.76|4126.16|4126.01|4125.41|212
1620825220000|2021-05-12 13:13:40|4126.51|4125.91|4127.01|4126.41|4127.38|4126.78|4126.26|4125.66|375
1620825230000|2021-05-12 13:13:50|4126.76|4126.16|4126.51|4125.91|4127.26|4126.66|4126.13|4125.53|348
1620825240000|2021-05-12 13:14:00|4126.76|4126.16|4126.51|4125.91|4127.51|4126.91|4126.26|4125.66|325
1620825250000|2021-05-12 13:14:10|4126.26|4125.66|4127.26|4126.66|4127.26|4126.66|4126.26|4125.66|221
1620825260000|2021-05-12 13:14:20|4127.01|4126.41|4127.01|4126.41|4127.76|4127.16|4126.76|4126.16|487
1620825270000|2021-05-12 13:14:30|4127.26|4126.66|4126.51|4125.91|4127.26|4126.66|4126.01|4125.41|256
1620825280000|2021-05-12 13:14:40|4126.76|4126.16|4126.76|4126.16|4127.01|4126.41|4126.76|4126.16|182
1620825290000|2021-05-12 13:14:50|4126.51|4125.91|4126.26|4125.66|4126.76|4126.16|4126.26|4125.66|177
1620825300000|2021-05-12 13:15:00|4126.01|4125.41|4128.01|4127.41|4128.26|4127.66|4126.01|4125.41|672
1620825310000|2021-05-12 13:15:10|4127.76|4127.16|4126.76|4126.16|4128.26|4127.66|4126.51|4125.91|388
1620825320000|2021-05-12 13:15:20|4126.88|4126.28|4127.01|4126.41|4127.51|4126.91|4126.51|4125.91|315
1620825330000|2021-05-12 13:15:30|4127.13|4126.53|4125.76|4125.16|4127.13|4126.53|4125.76|4125.16|338
1620825340000|2021-05-12 13:15:40|4126.01|4125.41|4125.01|4124.41|4126.01|4125.41|4125.01|4124.41|572
1620825350000|2021-05-12 13:15:50|4124.76|4124.16|4124.63|4124.03|4125.01|4124.41|4124.26|4123.66|442
1620825360000|2021-05-12 13:16:00|4124.51|4123.91|4125.01|4124.41|4125.76|4125.16|4124.51|4123.91|339
1620825370000|2021-05-12 13:16:10|4124.76|4124.16|4125.01|4124.41|4125.01|4124.41|4124.51|4123.91|303
1620825380000|2021-05-12 13:16:20|4125.51|4124.91|4124.51|4123.91|4125.51|4124.91|4124.51|4123.91|451
1620825390000|2021-05-12 13:16:30|4124.76|4124.16|4124.01|4123.41|4124.76|4124.16|4123.76|4123.16|523
1620825400000|2021-05-12 13:16:40|4124.26|4123.66|4124.01|4123.41|4124.51|4123.91|4123.88|4123.28|444
1620825410000|2021-05-12 13:16:50|4123.76|4123.16|4124.76|4124.16|4124.76|4124.16|4123.76|4123.16|224
1620825420000|2021-05-12 13:17:00|4125.01|4124.41|4125.51|4124.91|4125.51|4124.91|4125.01|4124.41|344
1620825430000|2021-05-12 13:17:10|4125.26|4124.66|4124.51|4123.91|4125.26|4124.66|4124.38|4123.78|158
1620825440000|2021-05-12 13:17:20|4124.76|4124.16|4124.26|4123.66|4124.76|4124.16|4124.01|4123.41|199
1620825450000|2021-05-12 13:17:30|4124.51|4123.91|4124.26|4123.66|4124.51|4123.91|4124.01|4123.41|329
1620825460000|2021-05-12 13:17:40|4124.38|4123.78|4124.01|4123.41|4124.38|4123.78|4124.01|4123.41|303
1620825470000|2021-05-12 13:17:50|4123.76|4123.16|4123.76|4123.16|4124.26|4123.66|4123.76|4123.16|180
1620825480000|2021-05-12 13:18:00|4123.51|4122.91|4122.76|4122.16|4124.01|4123.41|4122.51|4121.91|1115
1620825490000|2021-05-12 13:18:10|4122.51|4121.91|4122.01|4121.41|4122.51|4121.91|4121.76|4121.16|810
1620825500000|2021-05-12 13:18:20|4122.26|4121.66|4122.01|4121.41|4123.01|4122.41|4122.01|4121.41|722
1620825510000|2021-05-12 13:18:30|4122.26|4121.66|4121.76|4121.16|4122.26|4121.66|4121.26|4120.66|785
1620825520000|2021-05-12 13:18:40|4121.26|4120.66|4120.76|4120.16|4121.26|4120.66|4120.76|4120.16|588
1620825530000|2021-05-12 13:18:50|4120.51|4119.91|4120.63|4120.03|4121.26|4120.66|4120.51|4119.91|325
1620825540000|2021-05-12 13:19:00|4121.01|4120.41|4121.26|4120.66|4121.88|4121.28|4121.01|4120.41|647
1620825550000|2021-05-12 13:19:10|4121.38|4120.78|4122.26|4121.66|4122.51|4121.91|4121.26|4120.66|378
1620825560000|2021-05-12 13:19:20|4122.01|4121.41|4122.01|4121.41|4122.01|4121.41|4121.51|4120.91|269
1620825570000|2021-05-12 13:19:30|4121.76|4121.16|4120.76|4120.16|4121.76|4121.16|4120.76|4120.16|395
1620825580000|2021-05-12 13:19:40|4121.01|4120.41|4120.51|4119.91|4121.26|4120.66|4120.01|4119.41|512
1620825590000|2021-05-12 13:19:50|4120.38|4119.78|4120.76|4120.16|4121.01|4120.41|4120.38|4119.78|216
1620825600000|2021-05-12 13:20:00|4121.01|4120.41|4120.26|4119.66|4121.51|4120.91|4120.01|4119.41|474
1620825610000|2021-05-12 13:20:10|4120.38|4119.78|4120.01|4119.41|4120.76|4120.16|4120.01|4119.41|409
1620825620000|2021-05-12 13:20:20|4120.13|4119.53|4120.76|4120.16|4120.76|4120.16|4120.01|4119.41|346
1620825630000|2021-05-12 13:20:30|4120.63|4120.03|4120.26|4119.66|4120.63|4120.03|4119.76|4119.16|331
1620825640000|2021-05-12 13:20:40|4120.01|4119.41|4120.26|4119.66|4120.51|4119.91|4119.76|4119.16|416
1620825650000|2021-05-12 13:20:50|4120.01|4119.41|4121.51|4120.91|4121.51|4120.91|4120.01|4119.41|257
1620825660000|2021-05-12 13:21:00|4121.76|4121.16|4123.26|4122.66|4123.26|4122.66|4121.76|4121.16|617
1620825670000|2021-05-12 13:21:10|4123.51|4122.91|4122.38|4121.78|4123.51|4122.91|4122.01|4121.41|464
1620825680000|2021-05-12 13:21:20|4122.51|4121.91|4122.26|4121.66|4122.51|4121.91|4122.01|4121.41|290
1620825690000|2021-05-12 13:21:30|4122.38|4121.78|4121.63|4121.03|4122.51|4121.91|4121.51|4120.91|312
1620825700000|2021-05-12 13:21:40|4121.51|4120.91|4121.01|4120.41|4121.51|4120.91|4120.76|4120.16|404
1620825710000|2021-05-12 13:21:50|4120.76|4120.16|4120.51|4119.91|4121.01|4120.41|4120.51|4119.91|318
1620825720000|2021-05-12 13:22:00|4120.76|4120.16|4120.26|4119.66|4120.76|4120.16|4120.01|4119.41|541
1620825730000|2021-05-12 13:22:10|4120.51|4119.91|4121.38|4120.78|4121.51|4120.91|4120.51|4119.91|397
1620825740000|2021-05-12 13:22:20|4121.01|4120.41|4121.01|4120.41|4122.01|4121.41|4121.01|4120.41|380
1620825750000|2021-05-12 13:22:30|4121.26|4120.66|4121.26|4120.66|4121.76|4121.16|4121.01|4120.41|310
1620825760000|2021-05-12 13:22:40|4121.51|4120.91|4121.01|4120.41|4121.51|4120.91|4120.76|4120.16|222
1620825770000|2021-05-12 13:22:50|4121.13|4120.53|4121.76|4121.16|4121.88|4121.28|4121.13|4120.53|360
1620825780000|2021-05-12 13:23:00|4122.01|4121.41|4121.51|4120.91|4122.01|4121.41|4121.51|4120.91|235
1620825790000|2021-05-12 13:23:10|4121.63|4121.03|4121.76|4121.16|4122.01|4121.41|4121.51|4120.91|325
1620825800000|2021-05-12 13:23:20|4121.51|4120.91|4121.51|4120.91|4121.51|4120.91|4121.26|4120.66|797
1620825810000|2021-05-12 13:23:30|4121.26|4120.66|4121.76|4121.16|4122.26|4121.66|4121.01|4120.41|1000
1620825820000|2021-05-12 13:23:40|4122.51|4121.91|4122.51|4121.91|4122.76|4122.16|4122.01|4121.41|459
1620825830000|2021-05-12 13:23:50|4122.26|4121.66|4122.26|4121.66|4123.01|4122.41|4122.26|4121.66|258
1620825840000|2021-05-12 13:24:00|4122.38|4121.78|4121.51|4120.91|4122.51|4121.91|4121.51|4120.91|304
1620825850000|2021-05-12 13:24:10|4121.26|4120.66|4121.01|4120.41|4121.76|4121.16|4121.01|4120.41|244
1620825860000|2021-05-12 13:24:20|4121.26|4120.66|4121.26|4120.66|4121.51|4120.91|4121.26|4120.66|147
1620825870000|2021-05-12 13:24:30|4121.38|4120.78|4121.76|4121.16|4121.76|4121.16|4121.01|4120.41|136
1620825880000|2021-05-12 13:24:40|4121.26|4120.66|4121.26|4120.66|4121.26|4120.66|4120.76|4120.16|802
1620825890000|2021-05-12 13:24:50|4121.01|4120.41|4120.63|4120.03|4121.13|4120.53|4120.63|4120.03|235
1620825900000|2021-05-12 13:25:00|4120.51|4119.91|4119.26|4118.66|4120.76|4120.16|4119.01|4118.41|1250
1620825910000|2021-05-12 13:25:10|4119.01|4118.41|4120.01|4119.41|4120.26|4119.66|4118.76|4118.16|644
1620825920000|2021-05-12 13:25:20|4119.76|4119.16|4120.26|4119.66|4120.51|4119.91|4119.76|4119.16|392
1620825930000|2021-05-12 13:25:30|4120.01|4119.41|4119.51|4118.91|4120.01|4119.41|4119.01|4118.41|545
1620825940000|2021-05-12 13:25:40|4119.63|4119.03|4119.01|4118.41|4120.01|4119.41|4119.01|4118.41|344
1620825950000|2021-05-12 13:25:50|4119.13|4118.53|4120.76|4120.16|4120.76|4120.16|4118.76|4118.16|571
1620825960000|2021-05-12 13:26:00|4120.63|4120.03|4121.26|4120.66|4121.26|4120.66|4120.01|4119.41|1235
1620825970000|2021-05-12 13:26:10|4121.38|4120.78|4120.76|4120.16|4121.51|4120.91|4120.51|4119.91|365
1620825980000|2021-05-12 13:26:20|4121.01|4120.41|4121.01|4120.41|4121.01|4120.41|4120.51|4119.91|124
1620825990000|2021-05-12 13:26:30|4121.26|4120.66|4121.51|4120.91|4121.76|4121.16|4121.26|4120.66|323
1620826000000|2021-05-12 13:26:40|4121.76|4121.16|4121.76|4121.16|4121.76|4121.16|4121.26|4120.66|347
1620826010000|2021-05-12 13:26:50|4121.51|4120.91|4122.01|4121.41|4122.01|4121.41|4121.26|4120.66|282
1620826020000|2021-05-12 13:27:00|4121.76|4121.16|4122.01|4121.41|4122.01|4121.41|4121.26|4120.66|516
1620826030000|2021-05-12 13:27:10|4121.76|4121.16|4122.26|4121.66|4122.76|4122.16|4121.76|4121.16|448
1620826040000|2021-05-12 13:27:20|4122.51|4121.91|4122.51|4121.91|4122.76|4122.16|4122.38|4121.78|463
1620826050000|2021-05-12 13:27:30|4122.76|4122.16|4123.51|4122.91|4124.01|4123.41|4122.76|4122.16|730
1620826060000|2021-05-12 13:27:40|4123.26|4122.66|4123.51|4122.91|4123.88|4123.28|4123.26|4122.66|236
1620826070000|2021-05-12 13:27:50|4123.26|4122.66|4123.26|4122.66|4123.51|4122.91|4122.76|4122.16|314
1620826080000|2021-05-12 13:28:00|4123.01|4122.41|4122.76|4122.16|4123.26|4122.66|4122.01|4121.41|826
1620826090000|2021-05-12 13:28:10|4122.88|4122.28|4122.26|4121.66|4122.88|4122.28|4121.51|4120.91|602
1620826100000|2021-05-12 13:28:20|4123.01|4122.41|4122.26|4121.66|4123.26|4122.66|4122.26|4121.66|654
1620826110000|2021-05-12 13:28:30|4122.51|4121.91|4122.76|4122.16|4122.76|4122.16|4122.01|4121.41|597
1620826120000|2021-05-12 13:28:40|4122.51|4121.91|4122.38|4121.78|4122.76|4122.16|4122.26|4121.66|298
1620826130000|2021-05-12 13:28:50|4122.01|4121.41|4122.26|4121.66|4122.26|4121.66|4121.51|4120.91|403
1620826140000|2021-05-12 13:29:00|4122.01|4121.41|4122.26|4121.66|4122.26|4121.66|4121.51|4120.91|281
1620826150000|2021-05-12 13:29:10|4122.01|4121.41|4123.38|4122.78|4123.51|4122.91|4122.01|4121.41|750
1620826160000|2021-05-12 13:29:20|4123.26|4122.66|4123.01|4122.41|4123.51|4122.91|4123.01|4122.41|348
1620826170000|2021-05-12 13:29:30|4123.26|4122.66|4123.01|4122.41|4123.26|4122.66|4122.76|4122.16|383
1620826180000|2021-05-12 13:29:40|4122.76|4122.16|4122.26|4121.66|4122.76|4122.16|4122.01|4121.41|483
1620826190000|2021-05-12 13:29:50|4122.51|4121.91|4121.76|4121.16|4122.76|4122.16|4121.76|4121.16|846
1620826200000|2021-05-12 13:30:00|4121.66|4121.26|4122.66|4122.26|4123.16|4122.76|4119.16|4118.76|7913
1620826210000|2021-05-12 13:30:10|4122.53|4122.13|4123.16|4122.76|4124.16|4123.76|4121.16|4120.76|3227
1620826220000|2021-05-12 13:30:20|4123.03|4122.63|4123.16|4122.76|4123.41|4123.01|4121.41|4121.01|2466
1620826230000|2021-05-12 13:30:30|4122.91|4122.51|4122.41|4122.01|4123.66|4123.26|4121.66|4121.26|1962
1620826240000|2021-05-12 13:30:40|4122.91|4122.51|4123.41|4123.01|4123.66|4123.26|4122.41|4122.01|1733
1620826250000|2021-05-12 13:30:50|4123.28|4122.88|4126.16|4125.76|4126.16|4125.76|4123.16|4122.76|3552
1620826260000|2021-05-12 13:31:00|4125.91|4125.51|4129.16|4128.76|4130.16|4129.76|4125.91|4125.51|4704
1620826270000|2021-05-12 13:31:10|4129.41|4129.01|4128.66|4128.26|4129.41|4129.01|4128.41|4128.01|2374
1620826280000|2021-05-12 13:31:20|4128.91|4128.51|4129.16|4128.76|4129.91|4129.51|4128.66|4128.26|2001
1620826290000|2021-05-12 13:31:30|4128.91|4128.51|4128.03|4127.63|4129.66|4129.26|4127.66|4127.26|2291
1620826300000|2021-05-12 13:31:40|4128.16|4127.76|4127.41|4127.01|4128.66|4128.26|4127.16|4126.76|1904
1620826310000|2021-05-12 13:31:50|4126.91|4126.51|4125.16|4124.76|4126.91|4126.51|4124.66|4124.26|2679
1620826320000|2021-05-12 13:32:00|4125.66|4125.26|4124.16|4123.76|4125.66|4125.26|4123.66|4123.26|2587
1620826330000|2021-05-12 13:32:10|4123.91|4123.51|4122.41|4122.01|4123.91|4123.51|4122.41|4122.01|1909
1620826340000|2021-05-12 13:32:20|4122.66|4122.26|4125.16|4124.76|4125.66|4125.26|4122.66|4122.26|2214
1620826350000|2021-05-12 13:32:30|4124.91|4124.51|4123.66|4123.26|4124.91|4124.51|4123.41|4123.01|1426
1620826360000|2021-05-12 13:32:40|4123.91|4123.51|4125.16|4124.76|4125.16|4124.76|4123.16|4122.76|1152
1620826370000|2021-05-12 13:32:50|4124.91|4124.51|4128.16|4127.76|4128.16|4127.76|4124.91|4124.51|1989
1620826380000|2021-05-12 13:33:00|4127.91|4127.51|4128.78|4128.38|4129.16|4128.76|4127.91|4127.51|2363
1620826390000|2021-05-12 13:33:10|4128.91|4128.51|4128.66|4128.26|4129.91|4129.51|4128.66|4128.26|2236
1620826400000|2021-05-12 13:33:20|4128.16|4127.76|4127.16|4126.76|4128.66|4128.26|4126.16|4125.76|2695
1620826410000|2021-05-12 13:33:30|4127.66|4127.26|4127.16|4126.76|4127.66|4127.26|4125.91|4125.51|1773
1620826420000|2021-05-12 13:33:40|4127.41|4127.01|4126.66|4126.26|4127.66|4127.26|4126.41|4126.01|1687
1620826430000|2021-05-12 13:33:50|4126.91|4126.51|4127.41|4127.01|4128.41|4128.01|4126.91|4126.51|1199
1620826440000|2021-05-12 13:34:00|4127.16|4126.76|4128.41|4128.01|4128.41|4128.01|4126.66|4126.26|1611
1620826450000|2021-05-12 13:34:10|4128.53|4128.13|4128.66|4128.26|4128.66|4128.26|4127.66|4127.26|973
1620826460000|2021-05-12 13:34:20|4128.41|4128.01|4128.91|4128.51|4128.91|4128.51|4127.91|4127.51|1425
1620826470000|2021-05-12 13:34:30|4129.16|4128.76|4128.41|4128.01|4129.41|4129.01|4128.16|4127.76|1509
1620826480000|2021-05-12 13:34:40|4128.16|4127.76|4129.41|4129.01|4129.41|4129.01|4128.16|4127.76|917
1620826490000|2021-05-12 13:34:50|4129.66|4129.26|4128.91|4128.51|4129.66|4129.26|4128.91|4128.51|852
1620826500000|2021-05-12 13:35:00|4129.16|4128.76|4130.91|4130.51|4131.41|4131.01|4128.41|4128.01|2981
1620826510000|2021-05-12 13:35:10|4131.66|4131.26|4133.16|4132.76|4133.66|4133.26|4131.41|4131.01|2692
1620826520000|2021-05-12 13:35:20|4132.41|4132.01|4130.91|4130.51|4132.41|4132.01|4129.66|4129.26|2214
1620826530000|2021-05-12 13:35:30|4131.16|4130.76|4131.66|4131.26|4132.91|4132.51|4131.16|4130.76|1697
1620826540000|2021-05-12 13:35:40|4131.41|4131.01|4130.91|4130.51|4131.91|4131.51|4130.91|4130.51|1551
1620826550000|2021-05-12 13:35:50|4130.66|4130.26|4129.41|4129.01|4130.66|4130.26|4129.16|4128.76|1734
1620826560000|2021-05-12 13:36:00|4128.91|4128.51|4126.91|4126.51|4129.16|4128.76|4126.41|4126.01|2573
1620826570000|2021-05-12 13:36:10|4126.66|4126.26|4125.66|4125.26|4128.66|4128.26|4125.41|4125.01|2043
1620826580000|2021-05-12 13:36:20|4125.41|4125.01|4126.41|4126.01|4127.66|4127.26|4125.41|4125.01|1992
1620826590000|2021-05-12 13:36:30|4126.16|4125.76|4127.41|4127.01|4127.91|4127.51|4126.16|4125.76|1553
1620826600000|2021-05-12 13:36:40|4127.91|4127.51|4130.91|4130.51|4131.41|4131.01|4127.66|4127.26|1713
1620826610000|2021-05-12 13:36:50|4130.66|4130.26|4130.16|4129.76|4131.16|4130.76|4130.16|4129.76|1484
1620826620000|2021-05-12 13:37:00|4129.91|4129.51|4130.66|4130.26|4130.91|4130.51|4128.91|4128.51|1832
1620826630000|2021-05-12 13:37:10|4130.41|4130.01|4129.91|4129.51|4130.66|4130.26|4129.91|4129.51|1249
1620826640000|2021-05-12 13:37:20|4130.16|4129.76|4132.91|4132.51|4132.91|4132.51|4129.66|4129.26|1914
1620826650000|2021-05-12 13:37:30|4133.41|4133.01|4134.41|4134.01|4134.66|4134.26|4132.91|4132.51|2172
1620826660000|2021-05-12 13:37:40|4134.91|4134.51|4133.41|4133.01|4135.16|4134.76|4133.41|4133.01|2070
1620826670000|2021-05-12 13:37:50|4133.66|4133.26|4132.66|4132.26|4133.66|4133.26|4131.66|4131.26|1742
1620826680000|2021-05-12 13:38:00|4132.41|4132.01|4132.91|4132.51|4133.16|4132.76|4131.91|4131.51|1348
1620826690000|2021-05-12 13:38:10|4133.16|4132.76|4132.66|4132.26|4133.66|4133.26|4132.16|4131.76|1127
1620826700000|2021-05-12 13:38:20|4133.16|4132.76|4132.66|4132.26|4133.16|4132.76|4132.16|4131.76|989
1620826710000|2021-05-12 13:38:30|4133.16|4132.76|4133.66|4133.26|4134.41|4134.01|4133.16|4132.76|942
1620826720000|2021-05-12 13:38:40|4133.41|4133.01|4132.66|4132.26|4133.66|4133.26|4132.66|4132.26|1039
1620826730000|2021-05-12 13:38:50|4132.41|4132.01|4132.16|4131.76|4132.91|4132.51|4131.91|4131.51|1245
1620826740000|2021-05-12 13:39:00|4131.66|4131.26|4130.41|4130.01|4131.66|4131.26|4129.91|4129.51|2052
1620826750000|2021-05-12 13:39:10|4130.16|4129.76|4129.16|4128.76|4130.41|4130.01|4128.41|4128.01|2051
1620826760000|2021-05-12 13:39:20|4129.41|4129.01|4129.41|4129.01|4129.91|4129.51|4127.91|4127.51|1635
1620826770000|2021-05-12 13:39:30|4129.16|4128.76|4129.41|4129.01|4130.41|4130.01|4129.16|4128.76|1340
1620826780000|2021-05-12 13:39:40|4129.66|4129.26|4127.66|4127.26|4129.66|4129.26|4127.66|4127.26|1604
1620826790000|2021-05-12 13:39:50|4127.41|4127.01|4129.16|4128.76|4129.41|4129.01|4127.41|4127.01|1685
1620826800000|2021-05-12 13:40:00|4128.91|4128.51|4127.41|4127.01|4129.41|4129.01|4127.41|4127.01|2875
1620826810000|2021-05-12 13:40:10|4127.91|4127.51|4126.16|4125.76|4128.66|4128.26|4125.66|4125.26|2320
1620826820000|2021-05-12 13:40:20|4125.66|4125.26|4125.41|4125.01|4127.91|4127.51|4125.41|4125.01|2325
1620826830000|2021-05-12 13:40:30|4125.66|4125.26|4124.53|4124.13|4125.66|4125.26|4124.16|4123.76|1757
1620826840000|2021-05-12 13:40:40|4124.66|4124.26|4125.41|4125.01|4125.66|4125.26|4124.41|4124.01|1692
1620826850000|2021-05-12 13:40:50|4125.66|4125.26|4125.66|4125.26|4125.91|4125.51|4124.53|4124.13|1084
1620826860000|2021-05-12 13:41:00|4125.41|4125.01|4124.41|4124.01|4126.03|4125.63|4124.41|4124.01|1000
1620826870000|2021-05-12 13:41:10|4124.16|4123.76|4123.16|4122.76|4124.41|4124.01|4123.16|4122.76|1588
1620826880000|2021-05-12 13:41:20|4122.91|4122.51|4123.66|4123.26|4123.66|4123.26|4122.41|4122.01|1321
1620826890000|2021-05-12 13:41:30|4123.41|4123.01|4122.91|4122.51|4123.91|4123.51|4122.91|4122.51|1137
1620826900000|2021-05-12 13:41:40|4123.16|4122.76|4123.66|4123.26|4124.16|4123.76|4122.66|4122.26|1166
1620826910000|2021-05-12 13:41:50|4123.78|4123.38|4122.66|4122.26|4123.78|4123.38|4122.16|4121.76|1619
1620826920000|2021-05-12 13:42:00|4122.41|4122.01|4122.66|4122.26|4123.16|4122.76|4121.91|4121.51|2039
1620826930000|2021-05-12 13:42:10|4123.16|4122.76|4123.91|4123.51|4125.16|4124.76|4122.91|4122.51|1714
1620826940000|2021-05-12 13:42:20|4123.66|4123.26|4125.66|4125.26|4126.66|4126.26|4123.41|4123.01|1801
1620826950000|2021-05-12 13:42:30|4125.78|4125.38|4125.66|4125.26|4126.16|4125.76|4124.41|4124.01|850
1620826960000|2021-05-12 13:42:40|4125.41|4125.01|4124.91|4124.51|4125.66|4125.26|4124.16|4123.76|1212
1620826970000|2021-05-12 13:42:50|4124.66|4124.26|4123.91|4123.51|4124.91|4124.51|4122.91|4122.51|1345
1620826980000|2021-05-12 13:43:00|4123.66|4123.26|4126.41|4126.01|4126.41|4126.01|4123.66|4123.26|1435
1620826990000|2021-05-12 13:43:10|4126.16|4125.76|4126.91|4126.51|4126.91|4126.51|4125.41|4125.01|1309
1620827000000|2021-05-12 13:43:20|4126.66|4126.26|4126.66|4126.26|4126.91|4126.51|4125.66|4125.26|1016
1620827010000|2021-05-12 13:43:30|4126.41|4126.01|4127.16|4126.76|4127.91|4127.51|4126.41|4126.01|1091
1620827020000|2021-05-12 13:43:40|4127.41|4127.01|4126.16|4125.76|4127.41|4127.01|4126.16|4125.76|706
1620827030000|2021-05-12 13:43:50|4125.91|4125.51|4125.16|4124.76|4126.16|4125.76|4124.91|4124.51|1326
1620827040000|2021-05-12 13:44:00|4125.41|4125.01|4127.41|4127.01|4127.66|4127.26|4125.16|4124.76|1695
1620827050000|2021-05-12 13:44:10|4127.66|4127.26|4126.16|4125.76|4127.66|4127.26|4126.16|4125.76|927
1620827060000|2021-05-12 13:44:20|4125.16|4124.76|4124.41|4124.01|4126.41|4126.01|4124.41|4124.01|1288
1620827070000|2021-05-12 13:44:30|4124.16|4123.76|4124.41|4124.01|4125.16|4124.76|4124.16|4123.76|1799
1620827080000|2021-05-12 13:44:40|4124.16|4123.76|4125.16|4124.76|4125.16|4124.76|4123.91|4123.51|1275
1620827090000|2021-05-12 13:44:50|4124.91|4124.51|4126.41|4126.01|4126.41|4126.01|4124.41|4124.01|1187
1620827100000|2021-05-12 13:45:00|4126.16|4125.76|4127.41|4127.01|4127.41|4127.01|4125.91|4125.51|1710
1620827110000|2021-05-12 13:45:10|4127.16|4126.76|4127.16|4126.76|4127.41|4127.01|4125.66|4125.26|1230
1620827120000|2021-05-12 13:45:20|4126.91|4126.51|4126.66|4126.26|4129.16|4128.76|4126.41|4126.01|2133
1620827130000|2021-05-12 13:45:30|4127.16|4126.76|4129.41|4129.01|4129.66|4129.26|4126.91|4126.51|1635
1620827140000|2021-05-12 13:45:40|4129.66|4129.26|4128.41|4128.01|4130.16|4129.76|4128.16|4127.76|1171
1620827150000|2021-05-12 13:45:50|4128.16|4127.76|4128.66|4128.26|4129.16|4128.76|4127.91|4127.51|1149
1620827160000|2021-05-12 13:46:00|4129.41|4129.01|4130.03|4129.63|4130.16|4129.76|4129.16|4128.76|1026
1620827170000|2021-05-12 13:46:10|4130.16|4129.76|4131.66|4131.26|4131.66|4131.26|4129.66|4129.26|1168
1620827180000|2021-05-12 13:46:20|4131.91|4131.51|4133.66|4133.26|4134.66|4134.26|4131.91|4131.51|2374
1620827190000|2021-05-12 13:46:30|4133.41|4133.01|4133.16|4132.76|4134.16|4133.76|4131.91|4131.51|2160
1620827200000|2021-05-12 13:46:40|4132.91|4132.51|4133.41|4133.01|4134.16|4133.76|4132.66|4132.26|1307
1620827210000|2021-05-12 13:46:50|4133.53|4133.13|4132.91|4132.51|4134.16|4133.76|4132.91|4132.51|1009
1620827220000|2021-05-12 13:47:00|4132.16|4131.76|4131.66|4131.26|4132.53|4132.13|4130.91|4130.51|1842
1620827230000|2021-05-12 13:47:10|4131.91|4131.51|4132.41|4132.01|4133.66|4133.26|4131.66|4131.26|1154
1620827240000|2021-05-12 13:47:20|4132.66|4132.26|4132.41|4132.01|4133.16|4132.76|4131.91|4131.51|1314
1620827250000|2021-05-12 13:47:30|4132.16|4131.76|4131.16|4130.76|4132.16|4131.76|4130.41|4130.01|1214
1620827260000|2021-05-12 13:47:40|4130.66|4130.26|4131.16|4130.76|4131.16|4130.76|4129.66|4129.26|1650
1620827270000|2021-05-12 13:47:50|4130.91|4130.51|4129.91|4129.51|4131.16|4130.76|4129.66|4129.26|897
1620827280000|2021-05-12 13:48:00|4130.16|4129.76|4129.66|4129.26|4131.03|4130.63|4129.66|4129.26|810
1620827290000|2021-05-12 13:48:10|4129.78|4129.38|4130.16|4129.76|4130.41|4130.01|4128.91|4128.51|918
1620827300000|2021-05-12 13:48:20|4129.91|4129.51|4129.91|4129.51|4129.91|4129.51|4128.91|4128.51|551
1620827310000|2021-05-12 13:48:30|4130.16|4129.76|4129.91|4129.51|4130.16|4129.76|4129.16|4128.76|647
1620827320000|2021-05-12 13:48:40|4130.16|4129.76|4130.66|4130.26|4130.66|4130.26|4129.91|4129.51|899
1620827330000|2021-05-12 13:48:50|4130.91|4130.51|4130.66|4130.26|4131.16|4130.76|4129.91|4129.51|639
1620827340000|2021-05-12 13:49:00|4131.16|4130.76|4128.91|4128.51|4131.41|4131.01|4128.91|4128.51|983
1620827350000|2021-05-12 13:49:10|4129.16|4128.76|4126.41|4126.01|4129.16|4128.76|4125.66|4125.26|1402
1620827360000|2021-05-12 13:49:20|4126.66|4126.26|4126.66|4126.26|4127.41|4127.01|4125.91|4125.51|1116
1620827370000|2021-05-12 13:49:30|4126.91|4126.51|4126.41|4126.01|4127.66|4127.26|4126.16|4125.76|814
1620827380000|2021-05-12 13:49:40|4125.91|4125.51|4125.16|4124.76|4126.41|4126.01|4124.91|4124.51|1015
1620827390000|2021-05-12 13:49:50|4124.91|4124.51|4126.16|4125.76|4126.16|4125.76|4124.41|4124.01|1037
1620827400000|2021-05-12 13:50:00|4126.66|4126.26|4123.66|4123.26|4126.91|4126.51|4123.41|4123.01|2018
1620827410000|2021-05-12 13:50:10|4124.16|4123.76|4123.16|4122.76|4124.16|4123.76|4122.91|4122.51|1512
1620827420000|2021-05-12 13:50:20|4123.41|4123.01|4121.66|4121.26|4123.41|4123.01|4121.41|4121.01|2367
1620827430000|2021-05-12 13:50:30|4121.91|4121.51|4123.41|4123.01|4123.66|4123.26|4121.91|4121.51|1368
1620827440000|2021-05-12 13:50:40|4123.66|4123.26|4124.16|4123.76|4124.41|4124.01|4123.16|4122.76|1733
1620827450000|2021-05-12 13:50:50|4123.91|4123.51|4123.91|4123.51|4124.03|4123.63|4123.16|4122.76|1208
1620827460000|2021-05-12 13:51:00|4123.66|4123.26|4123.66|4123.26|4124.66|4124.26|4123.66|4123.26|802
1620827470000|2021-05-12 13:51:10|4123.91|4123.51|4122.91|4122.51|4123.91|4123.51|4122.91|4122.51|824
1620827480000|2021-05-12 13:51:20|4122.66|4122.26|4123.16|4122.76|4123.16|4122.76|4121.91|4121.51|1240
1620827490000|2021-05-12 13:51:30|4123.41|4123.01|4123.91|4123.51|4124.41|4124.01|4123.41|4123.01|810
1620827500000|2021-05-12 13:51:40|4124.16|4123.76|4124.91|4124.51|4125.91|4125.51|4123.91|4123.51|1297
1620827510000|2021-05-12 13:51:50|4125.16|4124.76|4127.16|4126.76|4127.16|4126.76|4125.16|4124.76|1093
1620827520000|2021-05-12 13:52:00|4126.66|4126.26|4127.66|4127.26|4128.66|4128.26|4126.41|4126.01|1630
1620827530000|2021-05-12 13:52:10|4127.91|4127.51|4128.91|4128.51|4129.41|4129.01|4127.91|4127.51|1044
1620827540000|2021-05-12 13:52:20|4128.66|4128.26|4127.41|4127.01|4128.66|4128.26|4126.66|4126.26|1192
1620827550000|2021-05-12 13:52:30|4127.66|4127.26|4126.91|4126.51|4128.16|4127.76|4126.66|4126.26|723
1620827560000|2021-05-12 13:52:40|4126.41|4126.01|4125.78|4125.38|4126.91|4126.51|4125.66|4125.26|903
1620827570000|2021-05-12 13:52:50|4125.66|4125.26|4124.66|4124.26|4125.66|4125.26|4124.66|4124.26|843
1620827580000|2021-05-12 13:53:00|4124.41|4124.01|4122.91|4122.51|4124.41|4124.01|4122.66|4122.26|1334
1620827590000|2021-05-12 13:53:10|4122.66|4122.26|4124.66|4124.26|4125.16|4124.76|4122.41|4122.01|1320
1620827600000|2021-05-12 13:53:20|4124.91|4124.51|4124.41|4124.01|4124.91|4124.51|4123.41|4123.01|993
1620827610000|2021-05-12 13:53:30|4124.66|4124.26|4124.41|4124.01|4124.66|4124.26|4123.41|4123.01|764
1620827620000|2021-05-12 13:53:40|4124.16|4123.76|4125.91|4125.51|4125.91|4125.51|4124.16|4123.76|1391
1620827630000|2021-05-12 13:53:50|4125.66|4125.26|4124.53|4124.13|4125.91|4125.51|4124.41|4124.01|1098
1620827640000|2021-05-12 13:54:00|4124.16|4123.76|4124.16|4123.76|4124.66|4124.26|4123.66|4123.26|793
1620827650000|2021-05-12 13:54:10|4123.91|4123.51|4123.41|4123.01|4123.91|4123.51|4122.91|4122.51|1048
1620827660000|2021-05-12 13:54:20|4123.16|4122.76|4122.66|4122.26|4123.41|4123.01|4122.41|4122.01|841
1620827670000|2021-05-12 13:54:30|4122.53|4122.13|4121.91|4121.51|4122.66|4122.26|4121.41|4121.01|1263
1620827680000|2021-05-12 13:54:40|4122.03|4121.63|4122.91|4122.51|4123.16|4122.76|4121.66|4121.26|788
1620827690000|2021-05-12 13:54:50|4122.66|4122.26|4121.66|4121.26|4122.66|4122.26|4121.16|4120.76|957
1620827700000|2021-05-12 13:55:00|4121.41|4121.01|4121.91|4121.51|4122.41|4122.01|4120.41|4120.01|1600
1620827710000|2021-05-12 13:55:10|4121.66|4121.26|4122.66|4122.26|4122.91|4122.51|4121.41|4121.01|836
1620827720000|2021-05-12 13:55:20|4122.91|4122.51|4124.91|4124.51|4125.16|4124.76|4122.91|4122.51|1555
1620827730000|2021-05-12 13:55:30|4125.03|4124.63|4123.66|4123.26|4125.16|4124.76|4122.91|4122.51|927
1620827740000|2021-05-12 13:55:40|4123.41|4123.01|4123.16|4122.76|4123.41|4123.01|4122.66|4122.26|760
1620827750000|2021-05-12 13:55:50|4123.41|4123.01|4123.41|4123.01|4123.91|4123.51|4122.91|4122.51|542
1620827760000|2021-05-12 13:56:00|4123.66|4123.26|4123.91|4123.51|4123.91|4123.51|4122.66|4122.26|919
1620827770000|2021-05-12 13:56:10|4124.16|4123.76|4124.91|4124.51|4124.91|4124.51|4124.03|4123.63|674
1620827780000|2021-05-12 13:56:20|4124.66|4124.26|4124.66|4124.26|4125.66|4125.26|4124.41|4124.01|1008
1620827790000|2021-05-12 13:56:30|4124.78|4124.38|4123.16|4122.76|4125.16|4124.76|4123.16|4122.76|505
1620827800000|2021-05-12 13:56:40|4122.91|4122.51|4122.66|4122.26|4123.41|4123.01|4122.41|4122.01|613
1620827810000|2021-05-12 13:56:50|4122.41|4122.01|4122.41|4122.01|4122.66|4122.26|4121.66|4121.26|726
1620827820000|2021-05-12 13:57:00|4122.16|4121.76|4120.66|4120.26|4122.16|4121.76|4119.91|4119.51|1113
1620827830000|2021-05-12 13:57:10|4120.91|4120.51|4122.16|4121.76|4122.41|4122.01|4120.41|4120.01|981
1620827840000|2021-05-12 13:57:20|4122.41|4122.01|4120.91|4120.51|4122.66|4122.26|4120.66|4120.26|697
1620827850000|2021-05-12 13:57:30|4121.16|4120.76|4120.91|4120.51|4121.66|4121.26|4120.41|4120.01|861
1620827860000|2021-05-12 13:57:40|4120.78|4120.38|4121.41|4121.01|4121.41|4121.01|4120.41|4120.01|678
1620827870000|2021-05-12 13:57:50|4121.53|4121.13|4121.16|4120.76|4121.66|4121.26|4120.66|4120.26|607
1620827880000|2021-05-12 13:58:00|4121.41|4121.01|4120.66|4120.26|4121.66|4121.26|4120.66|4120.26|624
1620827890000|2021-05-12 13:58:10|4120.91|4120.51|4120.66|4120.26|4120.91|4120.51|4119.91|4119.51|938
1620827900000|2021-05-12 13:58:20|4120.41|4120.01|4121.16|4120.76|4121.53|4121.13|4120.41|4120.01|838
1620827910000|2021-05-12 13:58:30|4120.91|4120.51|4119.91|4119.51|4120.91|4120.51|4119.91|4119.51|640
1620827920000|2021-05-12 13:58:40|4120.16|4119.76|4119.91|4119.51|4120.41|4120.01|4119.66|4119.26|1506
1620827930000|2021-05-12 13:58:50|4119.66|4119.26|4121.16|4120.76|4121.16|4120.76|4119.41|4119.01|740
1620827940000|2021-05-12 13:59:00|4120.91|4120.51|4120.41|4120.01|4120.91|4120.51|4119.91|4119.51|700
1620827950000|2021-05-12 13:59:10|4120.66|4120.26|4119.91|4119.51|4120.66|4120.26|4119.91|4119.51|677
1620827960000|2021-05-12 13:59:20|4120.16|4119.76|4120.16|4119.76|4120.41|4120.01|4119.66|4119.26|596
1620827970000|2021-05-12 13:59:30|4119.91|4119.51|4120.66|4120.26|4121.66|4121.26|4119.91|4119.51|720
1620827980000|2021-05-12 13:59:40|4120.91|4120.51|4119.91|4119.51|4121.66|4121.26|4119.91|4119.51|1341
1620827990000|2021-05-12 13:59:50|4120.03|4119.63|4120.66|4120.26|4120.78|4120.38|4119.91|4119.51|454
1620828000000|2021-05-12 14:00:00|4120.41|4120.01|4119.91|4119.51|4120.66|4120.26|4119.66|4119.26|1597
1620828010000|2021-05-12 14:00:10|4119.66|4119.26|4119.16|4118.76|4120.66|4120.26|4119.16|4118.76|1478
1620828020000|2021-05-12 14:00:20|4118.91|4118.51|4118.41|4118.01|4118.91|4118.51|4117.91|4117.51|2679
1620828030000|2021-05-12 14:00:30|4118.16|4117.76|4115.91|4115.51|4118.16|4117.76|4115.91|4115.51|2099
1620828040000|2021-05-12 14:00:40|4115.66|4115.26|4116.66|4116.26|4116.66|4116.26|4115.16|4114.76|1649
1620828050000|2021-05-12 14:00:50|4116.16|4115.76|4116.16|4115.76|4116.41|4116.01|4115.66|4115.26|794
1620828060000|2021-05-12 14:01:00|4115.91|4115.51|4114.41|4114.01|4116.41|4116.01|4114.41|4114.01|1315
1620828070000|2021-05-12 14:01:10|4114.66|4114.26|4114.66|4114.26|4115.41|4115.01|4114.66|4114.26|1462
1620828080000|2021-05-12 14:01:20|4114.41|4114.01|4115.16|4114.76|4115.16|4114.76|4113.91|4113.51|1604
1620828090000|2021-05-12 14:01:30|4114.91|4114.51|4114.16|4113.76|4115.16|4114.76|4113.91|4113.51|974
1620828100000|2021-05-12 14:01:40|4113.91|4113.51|4115.41|4115.01|4115.41|4115.01|4113.78|4113.38|1540
1620828110000|2021-05-12 14:01:50|4115.16|4114.76|4114.91|4114.51|4115.91|4115.51|4114.41|4114.01|1056
1620828120000|2021-05-12 14:02:00|4114.66|4114.26|4115.91|4115.51|4116.16|4115.76|4114.16|4113.76|1239
1620828130000|2021-05-12 14:02:10|4115.66|4115.26|4114.16|4113.76|4115.66|4115.26|4114.16|4113.76|1207
1620828140000|2021-05-12 14:02:20|4113.66|4113.26|4113.16|4112.76|4113.91|4113.51|4112.78|4112.38|1502
1620828150000|2021-05-12 14:02:30|4112.91|4112.51|4116.16|4115.76|4116.41|4116.01|4112.91|4112.51|5363
1620828160000|2021-05-12 14:02:40|4115.91|4115.51|4116.66|4116.26|4116.91|4116.51|4115.66|4115.26|872
1620828170000|2021-05-12 14:02:50|4116.41|4116.01|4117.41|4117.01|4118.41|4118.01|4116.28|4115.88|2078
1620828180000|2021-05-12 14:03:00|4117.66|4117.26|4117.16|4116.76|4118.16|4117.76|4116.66|4116.26|1046
1620828190000|2021-05-12 14:03:10|4116.91|4116.51|4115.91|4115.51|4117.16|4116.76|4115.91|4115.51|886
1620828200000|2021-05-12 14:03:20|4115.66|4115.26|4115.41|4115.01|4115.91|4115.51|4115.16|4114.76|1145
1620828210000|2021-05-12 14:03:30|4115.16|4114.76|4115.16|4114.76|4115.66|4115.26|4114.91|4114.51|648
1620828220000|2021-05-12 14:03:40|4115.41|4115.01|4115.16|4114.76|4116.41|4116.01|4115.03|4114.63|722
1620828230000|2021-05-12 14:03:50|4114.91|4114.51|4116.66|4116.26|4116.66|4116.26|4114.91|4114.51|550
1620828240000|2021-05-12 14:04:00|4116.41|4116.01|4118.16|4117.76|4118.16|4117.76|4116.41|4116.01|789
1620828250000|2021-05-12 14:04:10|4118.66|4118.26|4118.28|4117.88|4119.66|4119.26|4118.16|4117.76|1445
1620828260000|2021-05-12 14:04:20|4118.66|4118.26|4117.16|4116.76|4118.66|4118.26|4116.66|4116.26|966
1620828270000|2021-05-12 14:04:30|4117.41|4117.01|4116.91|4116.51|4117.66|4117.26|4116.41|4116.01|753
1620828280000|2021-05-12 14:04:40|4116.66|4116.26|4116.91|4116.51|4116.91|4116.51|4116.16|4115.76|568
1620828290000|2021-05-12 14:04:50|4117.16|4116.76|4116.91|4116.51|4117.16|4116.76|4116.66|4116.26|398
1620828300000|2021-05-12 14:05:00|4116.66|4116.26|4117.41|4117.01|4117.91|4117.51|4116.66|4116.26|629
1620828310000|2021-05-12 14:05:10|4117.66|4117.26|4119.41|4119.01|4119.41|4119.01|4117.41|4117.01|944
1620828320000|2021-05-12 14:05:20|4119.66|4119.26|4121.91|4121.51|4121.91|4121.51|4119.16|4118.76|1311
1620828330000|2021-05-12 14:05:30|4121.66|4121.26|4123.66|4123.26|4123.91|4123.51|4121.41|4121.01|1563
1620828340000|2021-05-12 14:05:40|4123.41|4123.01|4121.41|4121.01|4123.66|4123.26|4121.41|4121.01|1381
1620828350000|2021-05-12 14:05:50|4121.16|4120.76|4120.66|4120.26|4121.16|4120.76|4119.91|4119.51|1435
1620828360000|2021-05-12 14:06:00|4120.41|4120.01|4120.16|4119.76|4120.66|4120.26|4120.16|4119.76|809
1620828370000|2021-05-12 14:06:10|4119.91|4119.51|4119.91|4119.51|4120.66|4120.26|4117.91|4117.51|2601
1620828380000|2021-05-12 14:06:20|4119.66|4119.26|4119.91|4119.51|4119.91|4119.51|4118.91|4118.51|848
1620828390000|2021-05-12 14:06:30|4120.16|4119.76|4119.16|4118.76|4120.66|4120.26|4119.16|4118.76|1407
1620828400000|2021-05-12 14:06:40|4119.28|4118.88|4120.66|4120.26|4120.66|4120.26|4119.28|4118.88|1826
1620828410000|2021-05-12 14:06:50|4120.91|4120.51|4120.66|4120.26|4122.16|4121.76|4120.66|4120.26|1101
1620828420000|2021-05-12 14:07:00|4120.41|4120.01|4121.41|4121.01|4121.91|4121.51|4120.41|4120.01|732
1620828430000|2021-05-12 14:07:10|4121.66|4121.26|4122.91|4122.51|4123.28|4122.88|4121.66|4121.26|1356
1620828440000|2021-05-12 14:07:20|4123.16|4122.76|4121.78|4121.38|4123.16|4122.76|4121.66|4121.26|549
1620828450000|2021-05-12 14:07:30|4121.66|4121.26|4120.91|4120.51|4121.66|4121.26|4120.66|4120.26|502
1620828460000|2021-05-12 14:07:40|4121.16|4120.76|4121.28|4120.88|4121.53|4121.13|4120.91|4120.51|926
1620828470000|2021-05-12 14:07:50|4121.41|4121.01|4119.66|4119.26|4121.41|4121.01|4119.41|4119.01|537
1620828480000|2021-05-12 14:08:00|4119.41|4119.01|4119.66|4119.26|4120.16|4119.76|4118.91|4118.51|898
1620828490000|2021-05-12 14:08:10|4119.91|4119.51|4120.91|4120.51|4120.91|4120.51|4119.66|4119.26|568
1620828500000|2021-05-12 14:08:20|4120.66|4120.26|4120.91|4120.51|4121.91|4121.51|4120.66|4120.26|529
1620828510000|2021-05-12 14:08:30|4121.03|4120.63|4121.41|4121.01|4121.66|4121.26|4120.91|4120.51|381
1620828520000|2021-05-12 14:08:40|4121.16|4120.76|4120.66|4120.26|4121.28|4120.88|4120.41|4120.01|705
1620828530000|2021-05-12 14:08:50|4120.41|4120.01|4121.91|4121.51|4121.91|4121.51|4120.41|4120.01|1353
1620828540000|2021-05-12 14:09:00|4121.66|4121.26|4122.16|4121.76|4122.66|4122.26|4120.91|4120.51|1382
1620828550000|2021-05-12 14:09:10|4121.91|4121.51|4121.41|4121.01|4122.41|4122.01|4121.41|4121.01|1002
1620828560000|2021-05-12 14:09:20|4121.16|4120.76|4119.91|4119.51|4121.16|4120.76|4119.66|4119.26|584
1620828570000|2021-05-12 14:09:30|4120.16|4119.76|4120.41|4120.01|4120.66|4120.26|4119.66|4119.26|488
1620828580000|2021-05-12 14:09:40|4120.16|4119.76|4121.16|4120.76|4121.41|4121.01|4120.16|4119.76|628
1620828590000|2021-05-12 14:09:50|4121.28|4120.88|4122.91|4122.51|4123.16|4122.76|4121.16|4120.76|867
1620828600000|2021-05-12 14:10:00|4122.66|4122.26|4121.03|4120.63|4123.16|4122.76|4120.91|4120.51|1009
1620828610000|2021-05-12 14:10:10|4121.16|4120.76|4119.91|4119.51|4121.28|4120.88|4119.91|4119.51|1486
1620828620000|2021-05-12 14:10:20|4120.16|4119.76|4121.66|4121.26|4121.91|4121.51|4120.16|4119.76|571
1620828630000|2021-05-12 14:10:30|4120.91|4120.51|4122.16|4121.76|4122.66|4122.26|4120.91|4120.51|748
1620828640000|2021-05-12 14:10:40|4122.41|4122.01|4122.41|4122.01|4122.66|4122.26|4121.66|4121.26|506
1620828650000|2021-05-12 14:10:50|4122.16|4121.76|4120.66|4120.26|4122.41|4122.01|4120.66|4120.26|795
1620828660000|2021-05-12 14:11:00|4120.91|4120.51|4119.41|4119.01|4120.91|4120.51|4119.16|4118.76|947
1620828670000|2021-05-12 14:11:10|4119.28|4118.88|4117.91|4117.51|4119.41|4119.01|4117.66|4117.26|948
1620828680000|2021-05-12 14:11:20|4117.78|4117.38|4118.41|4118.01|4118.91|4118.51|4117.66|4117.26|744
1620828690000|2021-05-12 14:11:30|4118.66|4118.26|4119.66|4119.26|4119.91|4119.51|4118.53|4118.13|647
1620828700000|2021-05-12 14:11:40|4119.41|4119.01|4117.16|4116.76|4119.66|4119.26|4117.16|4116.76|774
1620828710000|2021-05-12 14:11:50|4116.91|4116.51|4117.16|4116.76|4117.16|4116.76|4116.66|4116.26|872
1620828720000|2021-05-12 14:12:00|4117.41|4117.01|4116.41|4116.01|4117.41|4117.01|4115.91|4115.51|1161
1620828730000|2021-05-12 14:12:10|4116.16|4115.76|4115.66|4115.26|4116.66|4116.26|4115.16|4114.76|1604
1620828740000|2021-05-12 14:12:20|4115.28|4114.88|4117.41|4117.01|4117.66|4117.26|4115.28|4114.88|1022
1620828750000|2021-05-12 14:12:30|4117.66|4117.26|4116.66|4116.26|4117.66|4117.26|4116.41|4116.01|983
1620828760000|2021-05-12 14:12:40|4116.41|4116.01|4114.66|4114.26|4116.41|4116.01|4114.66|4114.26|883
1620828770000|2021-05-12 14:12:50|4114.41|4114.01|4115.66|4115.26|4115.66|4115.26|4114.16|4113.76|791
1620828780000|2021-05-12 14:13:00|4115.41|4115.01|4116.16|4115.76|4116.66|4116.26|4114.66|4114.26|1215
1620828790000|2021-05-12 14:13:10|4116.41|4116.01|4116.16|4115.76|4117.41|4117.01|4115.91|4115.51|882
1620828800000|2021-05-12 14:13:20|4115.91|4115.51|4115.91|4115.51|4115.91|4115.51|4114.91|4114.51|643
1620828810000|2021-05-12 14:13:30|4116.16|4115.76|4117.41|4117.01|4117.66|4117.26|4115.91|4115.51|2122
1620828820000|2021-05-12 14:13:40|4117.53|4117.13|4116.91|4116.51|4117.66|4117.26|4116.66|4116.26|783
1620828830000|2021-05-12 14:13:50|4116.66|4116.26|4118.42|4118.02|4118.42|4118.02|4116.33|4115.93|1077
1620828840000|2021-05-12 14:14:00|4118.92|4118.52|4118.99|4118.59|4120.36|4119.96|4118.49|4118.09|1943
1620828850000|2021-05-12 14:14:10|4118.74|4118.34|4118.24|4117.84|4119.49|4119.09|4118.24|4117.84|707
1620828860000|2021-05-12 14:14:20|4117.99|4117.59|4117.74|4117.34|4118.24|4117.84|4116.99|4116.59|782
1620828870000|2021-05-12 14:14:30|4117.36|4116.96|4117.24|4116.84|4117.49|4117.09|4116.99|4116.59|411
1620828880000|2021-05-12 14:14:40|4116.99|4116.59|4116.99|4116.59|4117.24|4116.84|4116.49|4116.09|519
1620828890000|2021-05-12 14:14:50|4117.11|4116.71|4116.99|4116.59|4117.49|4117.09|4116.74|4116.34|636
1620828900000|2021-05-12 14:15:00|4116.74|4116.34|4116.74|4116.34|4117.49|4117.09|4116.24|4115.84|1395
1620828910000|2021-05-12 14:15:10|4116.99|4116.59|4117.74|4117.34|4117.74|4117.34|4116.74|4116.34|1135
1620828920000|2021-05-12 14:15:20|4118.24|4117.84|4117.24|4116.84|4118.24|4117.84|4117.24|4116.84|803
1620828930000|2021-05-12 14:15:30|4117.49|4117.09|4116.49|4116.09|4117.49|4117.09|4115.99|4115.59|1213
1620828940000|2021-05-12 14:15:40|4116.24|4115.84|4115.74|4115.34|4116.24|4115.84|4114.99|4114.59|1243
1620828950000|2021-05-12 14:15:50|4115.99|4115.59|4116.74|4116.34|4116.74|4116.34|4115.99|4115.59|642
1620828960000|2021-05-12 14:16:00|4116.49|4116.09|4115.99|4115.59|4116.49|4116.09|4115.24|4114.84|895
1620828970000|2021-05-12 14:16:10|4115.74|4115.34|4116.36|4115.96|4116.49|4116.09|4115.74|4115.34|507
1620828980000|2021-05-12 14:16:20|4116.49|4116.09|4116.24|4115.84|4116.74|4116.34|4115.99|4115.59|467
1620828990000|2021-05-12 14:16:30|4116.49|4116.09|4114.99|4114.59|4116.49|4116.09|4114.99|4114.59|912
1620829000000|2021-05-12 14:16:40|4114.74|4114.34|4116.24|4115.84|4116.49|4116.09|4114.24|4113.84|835
1620829010000|2021-05-12 14:16:50|4116.49|4116.09|4117.49|4117.09|4117.99|4117.59|4116.24|4115.84|870
1620829020000|2021-05-12 14:17:00|4117.74|4117.34|4116.24|4115.84|4118.24|4117.84|4115.99|4115.59|1011
1620829030000|2021-05-12 14:17:10|4115.99|4115.59|4115.74|4115.34|4116.49|4116.09|4115.49|4115.09|732
1620829040000|2021-05-12 14:17:20|4116.24|4115.84|4116.49|4116.09|4116.74|4116.34|4115.49|4115.09|696
1620829050000|2021-05-12 14:17:30|4116.36|4115.96|4116.24|4115.84|4116.99|4116.59|4116.24|4115.84|353
1620829060000|2021-05-12 14:17:40|4115.99|4115.59|4116.24|4115.84|4116.24|4115.84|4115.74|4115.34|654
1620829070000|2021-05-12 14:17:50|4115.99|4115.59|4115.49|4115.09|4115.99|4115.59|4115.49|4115.09|339
1620829080000|2021-05-12 14:18:00|4114.99|4114.59|4115.74|4115.34|4115.99|4115.59|4114.99|4114.59|935
1620829090000|2021-05-12 14:18:10|4115.86|4115.46|4116.99|4116.59|4117.24|4116.84|4115.86|4115.46|553
1620829100000|2021-05-12 14:18:20|4117.24|4116.84|4118.74|4118.34|4118.74|4118.34|4116.99|4116.59|907
1620829110000|2021-05-12 14:18:30|4118.49|4118.09|4117.74|4117.34|4118.99|4118.59|4117.49|4117.09|638
1620829120000|2021-05-12 14:18:40|4117.24|4116.84|4116.49|4116.09|4117.49|4117.09|4116.49|4116.09|546
1620829130000|2021-05-12 14:18:50|4116.74|4116.34|4116.74|4116.34|4117.24|4116.84|4116.49|4116.09|633
1620829140000|2021-05-12 14:19:00|4116.99|4116.59|4117.49|4117.09|4117.49|4117.09|4116.74|4116.34|477
1620829150000|2021-05-12 14:19:10|4117.99|4117.59|4117.24|4116.84|4117.99|4117.59|4116.74|4116.34|515
1620829160000|2021-05-12 14:19:20|4117.36|4116.96|4119.24|4118.84|4119.49|4119.09|4117.36|4116.96|832
1620829170000|2021-05-12 14:19:30|4119.49|4119.09|4118.24|4117.84|4119.49|4119.09|4117.99|4117.59|996
1620829180000|2021-05-12 14:19:40|4117.99|4117.59|4119.24|4118.84|4119.24|4118.84|4117.74|4117.34|834
1620829190000|2021-05-12 14:19:50|4118.99|4118.59|4118.99|4118.59|4119.74|4119.34|4118.49|4118.09|740
1620829200000|2021-05-12 14:20:00|4118.74|4118.34|4118.36|4117.96|4118.86|4118.46|4117.99|4117.59|740
1620829210000|2021-05-12 14:20:10|4118.24|4117.84|4119.49|4119.09|4119.74|4119.34|4117.99|4117.59|1093
1620829220000|2021-05-12 14:20:20|4119.36|4118.96|4119.74|4119.34|4119.99|4119.59|4118.99|4118.59|722
1620829230000|2021-05-12 14:20:30|4119.49|4119.09|4119.49|4119.09|4120.24|4119.84|4119.24|4118.84|690
1620829240000|2021-05-12 14:20:40|4119.74|4119.34|4121.99|4121.59|4122.11|4121.71|4119.74|4119.34|1214
1620829250000|2021-05-12 14:20:50|4121.86|4121.46|4122.49|4122.09|4122.49|4122.09|4120.86|4120.46|938
1620829260000|2021-05-12 14:21:00|4122.99|4122.59|4122.74|4122.34|4123.99|4123.59|4122.49|4122.09|1681
1620829270000|2021-05-12 14:21:10|4122.49|4122.09|4122.36|4121.96|4122.74|4122.34|4121.74|4121.34|936
1620829280000|2021-05-12 14:21:20|4122.24|4121.84|4121.49|4121.09|4122.74|4122.34|4121.49|4121.09|700
1620829290000|2021-05-12 14:21:30|4121.24|4120.84|4123.24|4122.84|4123.24|4122.84|4121.24|4120.84|703
1620829300000|2021-05-12 14:21:40|4123.49|4123.09|4123.74|4123.34|4123.99|4123.59|4123.49|4123.09|649
1620829310000|2021-05-12 14:21:50|4123.49|4123.09|4123.99|4123.59|4124.24|4123.84|4123.49|4123.09|867
1620829320000|2021-05-12 14:22:00|4124.24|4123.84|4124.24|4123.84|4124.49|4124.09|4123.74|4123.34|1952
1620829330000|2021-05-12 14:22:10|4124.74|4124.34|4124.49|4124.09|4124.74|4124.34|4123.74|4123.34|938
1620829340000|2021-05-12 14:22:20|4124.24|4123.84|4124.49|4124.09|4124.49|4124.09|4123.49|4123.09|551
1620829350000|2021-05-12 14:22:30|4124.36|4123.96|4124.24|4123.84|4124.49|4124.09|4123.99|4123.59|484
1620829360000|2021-05-12 14:22:40|4123.74|4123.34|4123.74|4123.34|4124.24|4123.84|4122.99|4122.59|824
1620829370000|2021-05-12 14:22:50|4123.99|4123.59|4123.99|4123.59|4124.49|4124.09|4123.74|4123.34|495
1620829380000|2021-05-12 14:23:00|4123.74|4123.34|4123.24|4122.84|4123.99|4123.59|4122.74|4122.34|786
1620829390000|2021-05-12 14:23:10|4123.74|4123.34|4123.49|4123.09|4123.74|4123.34|4123.24|4122.84|636
1620829400000|2021-05-12 14:23:20|4123.74|4123.34|4123.99|4123.59|4124.49|4124.09|4123.74|4123.34|561
1620829410000|2021-05-12 14:23:30|4124.11|4123.71|4123.99|4123.59|4124.49|4124.09|4123.99|4123.59|400
1620829420000|2021-05-12 14:23:40|4123.49|4123.09|4123.99|4123.59|4123.99|4123.59|4123.49|4123.09|389
1620829430000|2021-05-12 14:23:50|4124.24|4123.84|4124.49|4124.09|4124.49|4124.09|4123.74|4123.34|400
1620829440000|2021-05-12 14:24:00|4124.24|4123.84|4123.74|4123.34|4124.24|4123.84|4122.99|4122.59|668
1620829450000|2021-05-12 14:24:10|4123.99|4123.59|4123.36|4122.96|4123.99|4123.59|4122.99|4122.59|636
1620829460000|2021-05-12 14:24:20|4123.49|4123.09|4121.99|4121.59|4123.49|4123.09|4121.74|4121.34|931
1620829470000|2021-05-12 14:24:30|4121.74|4121.34|4121.74|4121.34|4121.74|4121.34|4120.99|4120.59|1154
1620829480000|2021-05-12 14:24:40|4121.49|4121.09|4121.99|4121.59|4122.74|4122.34|4121.49|4121.09|925
1620829490000|2021-05-12 14:24:50|4121.86|4121.46|4122.99|4122.59|4122.99|4122.59|4121.74|4121.34|484
1620829500000|2021-05-12 14:25:00|4122.49|4122.09|4121.99|4121.59|4122.74|4122.34|4121.99|4121.59|651
1620829510000|2021-05-12 14:25:10|4122.11|4121.71|4120.99|4120.59|4122.11|4121.71|4120.74|4120.34|478
1620829520000|2021-05-12 14:25:20|4121.24|4120.84|4121.49|4121.09|4121.61|4121.21|4120.49|4120.09|684
1620829530000|2021-05-12 14:25:30|4121.24|4120.84|4120.99|4120.59|4122.36|4121.96|4120.99|4120.59|763
1620829540000|2021-05-12 14:25:40|4120.86|4120.46|4120.99|4120.59|4121.24|4120.84|4120.24|4119.84|947
1620829550000|2021-05-12 14:25:50|4121.24|4120.84|4120.99|4120.59|4121.99|4121.59|4120.74|4120.34|532
1620829560000|2021-05-12 14:26:00|4120.86|4120.46|4119.99|4119.59|4120.86|4120.46|4119.74|4119.34|670
1620829570000|2021-05-12 14:26:10|4119.74|4119.34|4119.99|4119.59|4120.49|4120.09|4119.74|4119.34|406
1620829580000|2021-05-12 14:26:20|4120.11|4119.71|4119.99|4119.59|4120.74|4120.34|4119.74|4119.34|627
1620829590000|2021-05-12 14:26:30|4119.86|4119.46|4118.74|4118.34|4119.86|4119.46|4118.74|4118.34|711
1620829600000|2021-05-12 14:26:40|4118.49|4118.09|4119.24|4118.84|4119.24|4118.84|4118.24|4117.84|1125
1620829610000|2021-05-12 14:26:50|4119.11|4118.71|4118.74|4118.34|4119.24|4118.84|4118.24|4117.84|373
1620829620000|2021-05-12 14:27:00|4118.61|4118.21|4118.24|4117.84|4118.61|4118.21|4117.49|4117.09|899
1620829630000|2021-05-12 14:27:10|4117.99|4117.59|4118.11|4117.71|4118.24|4117.84|4117.74|4117.34|497
1620829640000|2021-05-12 14:27:20|4118.49|4118.09|4119.99|4119.59|4120.74|4120.34|4118.49|4118.09|1023
1620829650000|2021-05-12 14:27:30|4120.11|4119.71|4119.49|4119.09|4120.49|4120.09|4119.49|4119.09|599
1620829660000|2021-05-12 14:27:40|4119.36|4118.96|4120.36|4119.96|4120.36|4119.96|4119.24|4118.84|445
1620829670000|2021-05-12 14:27:50|4120.49|4120.09|4118.49|4118.09|4120.49|4120.09|4118.49|4118.09|731
1620829680000|2021-05-12 14:28:00|4118.61|4118.21|4119.24|4118.84|4119.61|4119.21|4118.49|4118.09|312
1620829690000|2021-05-12 14:28:10|4118.99|4118.59|4119.24|4118.84|4119.24|4118.84|4118.74|4118.34|347
1620829700000|2021-05-12 14:28:20|4119.11|4118.71|4119.24|4118.84|4119.49|4119.09|4118.24|4117.84|584
1620829710000|2021-05-12 14:28:30|4119.36|4118.96|4119.74|4119.34|4120.24|4119.84|4119.24|4118.84|636
1620829720000|2021-05-12 14:28:40|4119.49|4119.09|4118.49|4118.09|4119.49|4119.09|4118.49|4118.09|407
1620829730000|2021-05-12 14:28:50|4118.61|4118.21|4117.36|4116.96|4118.74|4118.34|4117.24|4116.84|1195
1620829740000|2021-05-12 14:29:00|4117.49|4117.09|4116.99|4116.59|4117.74|4117.34|4116.74|4116.34|992
1620829750000|2021-05-12 14:29:10|4116.74|4116.34|4116.74|4116.34|4117.24|4116.84|4116.24|4115.84|780
1620829760000|2021-05-12 14:29:20|4116.24|4115.84|4116.49|4116.09|4116.74|4116.34|4115.99|4115.59|574
1620829770000|2021-05-12 14:29:30|4116.74|4116.34|4115.24|4114.84|4116.74|4116.34|4114.99|4114.59|654
1620829780000|2021-05-12 14:29:40|4115.49|4115.09|4115.49|4115.09|4115.99|4115.59|4115.24|4114.84|620
1620829790000|2021-05-12 14:29:50|4115.61|4115.21|4113.49|4113.09|4115.74|4115.34|4113.24|4112.84|1357
1620829800000|2021-05-12 14:30:00|4113.24|4112.84|4114.74|4114.34|4114.74|4114.34|4112.74|4112.34|2121
1620829810000|2021-05-12 14:30:10|4115.11|4114.71|4112.99|4112.59|4115.49|4115.09|4112.74|4112.34|1490
1620829820000|2021-05-12 14:30:20|4112.74|4112.34|4112.74|4112.34|4112.99|4112.59|4111.74|4111.34|1453
1620829830000|2021-05-12 14:30:30|4112.49|4112.09|4113.24|4112.84|4113.74|4113.34|4112.49|4112.09|949
1620829840000|2021-05-12 14:30:40|4113.49|4113.09|4114.49|4114.09|4114.74|4114.34|4113.24|4112.84|1037
1620829850000|2021-05-12 14:30:50|4114.24|4113.84|4113.99|4113.59|4114.49|4114.09|4112.74|4112.34|1989
1620829860000|2021-05-12 14:31:00|4113.49|4113.09|4115.24|4114.84|4115.74|4115.34|4113.49|4113.09|1762
1620829870000|2021-05-12 14:31:10|4114.99|4114.59|4113.99|4113.59|4114.99|4114.59|4113.74|4113.34|924
1620829880000|2021-05-12 14:31:20|4113.74|4113.34|4113.99|4113.59|4113.99|4113.59|4113.24|4112.84|671
1620829890000|2021-05-12 14:31:30|4113.74|4113.34|4114.49|4114.09|4114.74|4114.34|4113.49|4113.09|644
1620829900000|2021-05-12 14:31:40|4114.99|4114.59|4113.61|4113.21|4115.49|4115.09|4113.24|4112.84|1147
1620829910000|2021-05-12 14:31:50|4113.74|4113.34|4113.74|4113.34|4113.74|4113.34|4112.74|4112.34|711
1620829920000|2021-05-12 14:32:00|4113.49|4113.09|4112.24|4111.84|4113.49|4113.09|4112.11|4111.71|1156
1620829930000|2021-05-12 14:32:10|4112.49|4112.09|4111.74|4111.34|4112.49|4112.09|4111.74|4111.34|748
1620829940000|2021-05-12 14:32:20|4111.99|4111.59|4110.74|4110.34|4111.99|4111.59|4110.49|4110.09|2038
1620829950000|2021-05-12 14:32:30|4110.49|4110.09|4109.74|4109.34|4110.74|4110.34|4109.49|4109.09|2156
1620829960000|2021-05-12 14:32:40|4109.49|4109.09|4109.74|4109.34|4110.24|4109.84|4109.24|4108.84|1842
1620829970000|2021-05-12 14:32:50|4109.49|4109.09|4109.24|4108.84|4109.99|4109.59|4108.99|4108.59|1116
1620829980000|2021-05-12 14:33:00|4109.49|4109.09|4109.49|4109.09|4109.99|4109.59|4108.74|4108.34|1513
1620829990000|2021-05-12 14:33:10|4109.74|4109.34|4108.49|4108.09|4109.74|4109.34|4108.49|4108.09|1167
1620830000000|2021-05-12 14:33:20|4108.74|4108.34|4107.99|4107.59|4108.74|4108.34|4107.74|4107.34|1371
1620830010000|2021-05-12 14:33:30|4107.74|4107.34|4107.49|4107.09|4107.99|4107.59|4107.49|4107.09|1018
1620830020000|2021-05-12 14:33:40|4107.74|4107.34|4108.49|4108.09|4108.49|4108.09|4107.49|4107.09|1118
1620830030000|2021-05-12 14:33:50|4108.24|4107.84|4107.49|4107.09|4108.24|4107.84|4106.99|4106.59|942
1620830040000|2021-05-12 14:34:00|4107.74|4107.34|4108.49|4108.09|4108.74|4108.34|4107.49|4107.09|957
1620830050000|2021-05-12 14:34:10|4108.24|4107.84|4108.24|4107.84|4109.24|4108.84|4108.24|4107.84|808
1620830060000|2021-05-12 14:34:20|4108.49|4108.09|4107.74|4107.34|4108.49|4108.09|4107.74|4107.34|599
1620830070000|2021-05-12 14:34:30|4107.49|4107.09|4108.24|4107.84|4108.24|4107.84|4107.49|4107.09|468
1620830080000|2021-05-12 14:34:40|4107.99|4107.59|4108.24|4107.84|4108.74|4108.34|4107.99|4107.59|572
1620830090000|2021-05-12 14:34:50|4107.99|4107.59|4108.74|4108.34|4109.24|4108.84|4107.74|4107.34|1990
1620830100000|2021-05-12 14:35:00|4109.99|4109.59|4109.24|4108.84|4109.99|4109.59|4108.74|4108.34|1290
1620830110000|2021-05-12 14:35:10|4108.99|4108.59|4109.74|4109.34|4109.74|4109.34|4108.74|4108.34|585
1620830120000|2021-05-12 14:35:20|4109.86|4109.46|4109.99|4109.59|4110.99|4110.59|4109.86|4109.46|1232
1620830130000|2021-05-12 14:35:30|4110.24|4109.84|4110.49|4110.09|4110.99|4110.59|4110.24|4109.84|596
1620830140000|2021-05-12 14:35:40|4110.61|4110.21|4111.49|4111.09|4111.49|4111.09|4110.61|4110.21|762
1620830150000|2021-05-12 14:35:50|4111.36|4110.96|4111.24|4110.84|4111.74|4111.34|4110.74|4110.34|747
1620830160000|2021-05-12 14:36:00|4111.11|4110.71|4110.74|4110.34|4111.24|4110.84|4109.99|4109.59|784
1620830170000|2021-05-12 14:36:10|4110.49|4110.09|4111.24|4110.84|4111.49|4111.09|4110.49|4110.09|409
1620830180000|2021-05-12 14:36:20|4110.99|4110.59|4111.24|4110.84|4111.49|4111.09|4110.99|4110.59|436
1620830190000|2021-05-12 14:36:30|4110.99|4110.59|4110.99|4110.59|4110.99|4110.59|4110.49|4110.09|381
1620830200000|2021-05-12 14:36:40|4110.74|4110.34|4110.74|4110.34|4110.74|4110.34|4110.49|4110.09|369
1620830210000|2021-05-12 14:36:50|4110.99|4110.59|4110.99|4110.59|4112.11|4111.71|4110.99|4110.59|807
1620830220000|2021-05-12 14:37:00|4110.74|4110.34|4111.24|4110.84|4111.49|4111.09|4110.74|4110.34|861
1620830230000|2021-05-12 14:37:10|4111.11|4110.71|4112.24|4111.84|4112.24|4111.84|4110.99|4110.59|470
1620830240000|2021-05-12 14:37:20|4111.99|4111.59|4112.49|4112.09|4112.74|4112.34|4111.74|4111.34|743
1620830250000|2021-05-12 14:37:30|4112.24|4111.84|4115.24|4114.84|4115.49|4115.09|4112.24|4111.84|1151
1620830260000|2021-05-12 14:37:40|4114.99|4114.59|4113.99|4113.59|4115.49|4115.09|4113.99|4113.59|1631
1620830270000|2021-05-12 14:37:50|4113.74|4113.34|4114.74|4114.34|4114.74|4114.34|4113.36|4112.96|575
1620830280000|2021-05-12 14:38:00|4114.49|4114.09|4115.74|4115.34|4116.99|4116.59|4114.24|4113.84|1598
1620830290000|2021-05-12 14:38:10|4115.49|4115.09|4115.24|4114.84|4116.24|4115.84|4114.74|4114.34|2068
1620830300000|2021-05-12 14:38:20|4114.99|4114.59|4115.49|4115.09|4115.86|4115.46|4114.74|4114.34|720
1620830310000|2021-05-12 14:38:30|4115.36|4114.96|4115.49|4115.09|4115.74|4115.34|4114.99|4114.59|824
1620830320000|2021-05-12 14:38:40|4115.36|4114.96|4115.24|4114.84|4115.49|4115.09|4114.99|4114.59|524
1620830330000|2021-05-12 14:38:50|4114.74|4114.34|4113.74|4113.34|4114.74|4114.34|4113.74|4113.34|600
1620830340000|2021-05-12 14:39:00|4113.99|4113.59|4111.24|4110.84|4113.99|4113.59|4111.24|4110.84|2153
1620830350000|2021-05-12 14:39:10|4111.74|4111.34|4111.99|4111.59|4113.24|4112.84|4111.49|4111.09|1034
1620830360000|2021-05-12 14:39:20|4111.74|4111.34|4111.74|4111.34|4111.99|4111.59|4111.49|4111.09|586
1620830370000|2021-05-12 14:39:30|4111.99|4111.59|4112.99|4112.59|4112.99|4112.59|4111.74|4111.34|646
1620830380000|2021-05-12 14:39:40|4112.74|4112.34|4112.74|4112.34|4113.74|4113.34|4112.74|4112.34|545
1620830390000|2021-05-12 14:39:50|4112.49|4112.09|4111.49|4111.09|4112.49|4112.09|4111.49|4111.09|497
1620830400000|2021-05-12 14:40:00|4110.99|4110.59|4112.24|4111.84|4112.24|4111.84|4110.49|4110.09|1561
1620830410000|2021-05-12 14:40:10|4111.99|4111.59|4110.49|4110.09|4112.74|4112.34|4110.49|4110.09|1790
1620830420000|2021-05-12 14:40:20|4110.24|4109.84|4109.24|4108.84|4110.99|4110.59|4109.11|4108.71|1986
1620830430000|2021-05-12 14:40:30|4108.99|4108.59|4109.99|4109.59|4109.99|4109.59|4108.74|4108.34|1466
1620830440000|2021-05-12 14:40:40|4109.74|4109.34|4108.74|4108.34|4109.99|4109.59|4108.49|4108.09|1034
1620830450000|2021-05-12 14:40:50|4108.24|4107.84|4107.74|4107.34|4108.49|4108.09|4107.74|4107.34|1294
1620830460000|2021-05-12 14:41:00|4107.49|4107.09|4108.24|4107.84|4108.74|4108.34|4107.49|4107.09|847
1620830470000|2021-05-12 14:41:10|4107.99|4107.59|4107.49|4107.09|4107.99|4107.59|4106.99|4106.59|1811
1620830480000|2021-05-12 14:41:20|4107.74|4107.34|4107.49|4107.09|4107.74|4107.34|4107.24|4106.84|666
1620830490000|2021-05-12 14:41:30|4107.74|4107.34|4107.24|4106.84|4108.49|4108.09|4107.24|4106.84|1015
1620830500000|2021-05-12 14:41:40|4107.49|4107.09|4107.49|4107.09|4107.99|4107.59|4107.24|4106.84|560
1620830510000|2021-05-12 14:41:50|4107.24|4106.84|4105.99|4105.59|4107.49|4107.09|4105.74|4105.34|1901
1620830520000|2021-05-12 14:42:00|4105.74|4105.34|4106.99|4106.59|4107.99|4107.59|4105.24|4104.84|2000
1620830530000|2021-05-12 14:42:10|4107.24|4106.84|4107.49|4107.09|4107.74|4107.34|4107.24|4106.84|835
1620830540000|2021-05-12 14:42:20|4107.24|4106.84|4107.49|4107.09|4107.49|4107.09|4106.49|4106.09|1053
1620830550000|2021-05-12 14:42:30|4107.74|4107.34|4106.24|4105.84|4107.74|4107.34|4106.24|4105.84|672
1620830560000|2021-05-12 14:42:40|4106.36|4105.96|4105.99|4105.59|4106.74|4106.34|4105.99|4105.59|498
1620830570000|2021-05-12 14:42:50|4105.74|4105.34|4105.99|4105.59|4106.49|4106.09|4105.49|4105.09|1404
1620830580000|2021-05-12 14:43:00|4106.49|4106.09|4106.49|4106.09|4106.99|4106.59|4105.49|4105.09|820
1620830590000|2021-05-12 14:43:10|4106.74|4106.34|4105.99|4105.59|4106.74|4106.34|4105.99|4105.59|724
1620830600000|2021-05-12 14:43:20|4105.74|4105.34|4105.24|4104.84|4105.99|4105.59|4104.49|4104.09|1722
1620830610000|2021-05-12 14:43:30|4104.99|4104.59|4104.74|4104.34|4105.24|4104.84|4103.99|4103.59|1100
1620830620000|2021-05-12 14:43:40|4104.49|4104.09|4104.74|4104.34|4105.36|4104.96|4104.24|4103.84|1038
1620830630000|2021-05-12 14:43:50|4104.24|4103.84|4103.24|4102.84|4104.49|4104.09|4103.24|4102.84|1976
1620830640000|2021-05-12 14:44:00|4102.99|4102.59|4104.24|4103.84|4105.74|4105.34|4102.99|4102.59|5691
1620830650000|2021-05-12 14:44:10|4104.49|4104.09|4104.74|4104.34|4104.99|4104.59|4104.49|4104.09|836
1620830660000|2021-05-12 14:44:20|4104.99|4104.59|4105.24|4104.84|4106.24|4105.84|4104.99|4104.59|2087
1620830670000|2021-05-12 14:44:30|4105.49|4105.09|4107.49|4107.09|4107.49|4107.09|4105.49|4105.09|2132
1620830680000|2021-05-12 14:44:40|4107.24|4106.84|4107.99|4107.59|4107.99|4107.59|4106.99|4106.59|1213
1620830690000|2021-05-12 14:44:50|4107.74|4107.34|4106.49|4106.09|4107.99|4107.59|4106.49|4106.09|955
1620830700000|2021-05-12 14:45:00|4106.24|4105.84|4105.74|4105.34|4106.24|4105.84|4105.49|4105.09|1474
1620830710000|2021-05-12 14:45:10|4106.24|4105.84|4106.24|4105.84|4106.24|4105.84|4104.74|4104.34|1035
1620830720000|2021-05-12 14:45:20|4106.11|4105.71|4106.99|4106.59|4106.99|4106.59|4105.24|4104.84|1193
1620830730000|2021-05-12 14:45:30|4106.74|4106.34|4108.49|4108.09|4108.74|4108.34|4106.74|4106.34|1450
1620830740000|2021-05-12 14:45:40|4108.24|4107.84|4108.49|4108.09|4108.49|4108.09|4107.74|4107.34|773
1620830750000|2021-05-12 14:45:50|4108.11|4107.71|4107.24|4106.84|4108.49|4108.09|4107.24|4106.84|646
1620830760000|2021-05-12 14:46:00|4107.49|4107.09|4106.49|4106.09|4107.49|4107.09|4106.24|4105.84|620
1620830770000|2021-05-12 14:46:10|4106.36|4105.96|4107.24|4106.84|4107.49|4107.09|4106.36|4105.96|707
1620830780000|2021-05-12 14:46:20|4106.99|4106.59|4106.74|4106.34|4107.24|4106.84|4106.24|4105.84|558
1620830790000|2021-05-12 14:46:30|4106.61|4106.21|4105.99|4105.59|4106.61|4106.21|4105.74|4105.34|450
1620830800000|2021-05-12 14:46:40|4105.86|4105.46|4106.99|4106.59|4107.24|4106.84|4105.74|4105.34|1031
1620830810000|2021-05-12 14:46:50|4107.24|4106.84|4107.24|4106.84|4107.74|4107.34|4106.74|4106.34|644
1620830820000|2021-05-12 14:47:00|4107.61|4107.21|4107.74|4107.34|4107.74|4107.34|4106.49|4106.09|1127
1620830830000|2021-05-12 14:47:10|4107.49|4107.09|4107.74|4107.34|4107.99|4107.59|4107.49|4107.09|583
1620830840000|2021-05-12 14:47:20|4107.49|4107.09|4107.49|4107.09|4107.49|4107.09|4106.99|4106.59|403
1620830850000|2021-05-12 14:47:30|4107.24|4106.84|4107.99|4107.59|4107.99|4107.59|4107.24|4106.84|517
1620830860000|2021-05-12 14:47:40|4107.74|4107.34|4109.24|4108.84|4109.49|4109.09|4107.74|4107.34|1027
1620830870000|2021-05-12 14:47:50|4108.74|4108.34|4108.24|4107.84|4108.74|4108.34|4107.99|4107.59|688
1620830880000|2021-05-12 14:48:00|4108.74|4108.34|4107.24|4106.84|4108.74|4108.34|4107.24|4106.84|817
1620830890000|2021-05-12 14:48:10|4107.49|4107.09|4106.74|4106.34|4107.49|4107.09|4106.74|4106.34|528
1620830900000|2021-05-12 14:48:20|4106.99|4106.59|4108.24|4107.84|4108.24|4107.84|4106.99|4106.59|808
1620830910000|2021-05-12 14:48:30|4107.99|4107.59|4107.74|4107.34|4107.99|4107.59|4107.74|4107.34|396
1620830920000|2021-05-12 14:48:40|4107.49|4107.09|4106.99|4106.59|4107.49|4107.09|4106.86|4106.46|476
1620830930000|2021-05-12 14:48:50|4106.74|4106.34|4105.99|4105.59|4106.74|4106.34|4105.99|4105.59|523
1620830940000|2021-05-12 14:49:00|4105.74|4105.34|4105.99|4105.59|4105.99|4105.59|4105.49|4105.09|624
1620830950000|2021-05-12 14:49:10|4106.24|4105.84|4105.74|4105.34|4106.74|4106.34|4105.74|4105.34|419
1620830960000|2021-05-12 14:49:20|4105.49|4105.09|4103.99|4103.59|4105.49|4105.09|4103.99|4103.59|1031
1620830970000|2021-05-12 14:49:30|4104.24|4103.84|4103.24|4102.84|4104.24|4103.84|4102.74|4102.34|1720
1620830980000|2021-05-12 14:49:40|4102.99|4102.59|4103.24|4102.84|4103.24|4102.84|4101.24|4100.84|3146
1620830990000|2021-05-12 14:49:50|4102.99|4102.59|4102.49|4102.09|4102.99|4102.59|4101.74|4101.34|1614
1620831000000|2021-05-12 14:50:00|4101.99|4101.59|4102.24|4101.84|4102.49|4102.09|4101.49|4101.09|1274
1620831010000|2021-05-12 14:50:10|4101.99|4101.59|4104.24|4103.84|4104.24|4103.84|4101.99|4101.59|1310
1620831020000|2021-05-12 14:50:20|4104.49|4104.09|4103.74|4103.34|4104.49|4104.09|4103.24|4102.84|877
1620831030000|2021-05-12 14:50:30|4103.49|4103.09|4103.74|4103.34|4103.99|4103.59|4103.36|4102.96|568
1620831040000|2021-05-12 14:50:40|4103.99|4103.59|4102.49|4102.09|4104.24|4103.84|4102.24|4101.84|1052
1620831050000|2021-05-12 14:50:50|4102.24|4101.84|4101.24|4100.84|4102.49|4102.09|4100.74|4100.34|2506
1620831060000|2021-05-12 14:51:00|4100.99|4100.59|4102.24|4101.84|4102.24|4101.84|4100.74|4100.34|2126
1620831070000|2021-05-12 14:51:10|4102.49|4102.09|4103.24|4102.84|4103.74|4103.34|4102.49|4102.09|961
1620831080000|2021-05-12 14:51:20|4102.99|4102.59|4103.49|4103.09|4103.99|4103.59|4102.99|4102.59|655
1620831090000|2021-05-12 14:51:30|4103.24|4102.84|4103.24|4102.84|4103.99|4103.59|4103.24|4102.84|506
1620831100000|2021-05-12 14:51:40|4102.99|4102.59|4102.74|4102.34|4103.24|4102.84|4102.49|4102.09|835
1620831110000|2021-05-12 14:51:50|4102.49|4102.09|4102.74|4102.34|4103.49|4103.09|4102.24|4101.84|653
1620831120000|2021-05-12 14:52:00|4102.99|4102.59|4101.99|4101.59|4103.24|4102.84|4101.74|4101.34|619
1620831130000|2021-05-12 14:52:10|4101.74|4101.34|4102.49|4102.09|4102.99|4102.59|4101.74|4101.34|743
1620831140000|2021-05-12 14:52:20|4102.24|4101.84|4102.74|4102.34|4102.99|4102.59|4101.99|4101.59|538
1620831150000|2021-05-12 14:52:30|4102.49|4102.09|4101.74|4101.34|4102.74|4102.34|4101.74|4101.34|655
1620831160000|2021-05-12 14:52:40|4101.99|4101.59|4101.49|4101.09|4101.99|4101.59|4101.49|4101.09|406
1620831170000|2021-05-12 14:52:50|4101.74|4101.34|4101.36|4100.96|4101.99|4101.59|4101.36|4100.96|746
1620831180000|2021-05-12 14:53:00|4101.49|4101.09|4101.74|4101.34|4101.99|4101.59|4101.24|4100.84|625
1620831190000|2021-05-12 14:53:10|4101.49|4101.09|4101.99|4101.59|4102.49|4102.09|4101.49|4101.09|925
1620831200000|2021-05-12 14:53:20|4102.11|4101.71|4102.49|4102.09|4102.74|4102.34|4101.74|4101.34|494
1620831210000|2021-05-12 14:53:30|4102.99|4102.59|4102.36|4101.96|4102.99|4102.59|4101.86|4101.46|516
1620831220000|2021-05-12 14:53:40|4102.24|4101.84|4102.24|4101.84|4102.74|4102.34|4102.11|4101.71|314
1620831230000|2021-05-12 14:53:50|4101.99|4101.59|4101.24|4100.84|4101.99|4101.59|4100.99|4100.59|896
1620831240000|2021-05-12 14:54:00|4101.49|4101.09|4101.49|4101.09|4101.99|4101.59|4101.49|4101.09|463
1620831250000|2021-05-12 14:54:10|4101.24|4100.84|4101.24|4100.84|4101.49|4101.09|4100.99|4100.59|521
1620831260000|2021-05-12 14:54:20|4101.49|4101.09|4101.99|4101.59|4102.24|4101.84|4101.24|4100.84|401
1620831270000|2021-05-12 14:54:30|4101.74|4101.34|4099.99|4099.59|4101.74|4101.34|4099.74|4099.34|1355
1620831280000|2021-05-12 14:54:40|4099.74|4099.34|4099.24|4098.84|4099.99|4099.59|4099.24|4098.84|784
1620831290000|2021-05-12 14:54:50|4098.99|4098.59|4099.74|4099.34|4099.74|4099.34|4098.99|4098.59|1046
1620831300000|2021-05-12 14:55:00|4099.99|4099.59|4099.99|4099.59|4100.49|4100.09|4099.74|4099.34|878
1620831310000|2021-05-12 14:55:10|4099.74|4099.34|4100.24|4099.84|4100.24|4099.84|4099.49|4099.09|665
1620831320000|2021-05-12 14:55:20|4100.49|4100.09|4099.74|4099.34|4100.74|4100.34|4099.49|4099.09|642
1620831330000|2021-05-12 14:55:30|4099.99|4099.59|4099.24|4098.84|4099.99|4099.59|4098.99|4098.59|753
1620831340000|2021-05-12 14:55:40|4098.99|4098.59|4098.99|4098.59|4098.99|4098.59|4098.74|4098.34|610
1620831350000|2021-05-12 14:55:50|4099.24|4098.84|4097.74|4097.34|4099.24|4098.84|4097.74|4097.34|1244
1620831360000|2021-05-12 14:56:00|4097.24|4096.84|4097.74|4097.34|4098.49|4098.09|4097.24|4096.84|1619
1620831370000|2021-05-12 14:56:10|4097.99|4097.59|4098.24|4097.84|4098.49|4098.09|4097.49|4097.09|811
1620831380000|2021-05-12 14:56:20|4098.11|4097.71|4098.24|4097.84|4098.99|4098.59|4097.99|4097.59|940
1620831390000|2021-05-12 14:56:30|4098.49|4098.09|4097.74|4097.34|4098.49|4098.09|4097.24|4096.84|1055
1620831400000|2021-05-12 14:56:40|4097.49|4097.09|4099.24|4098.84|4099.24|4098.84|4097.49|4097.09|1352
1620831410000|2021-05-12 14:56:50|4098.99|4098.59|4098.49|4098.09|4099.49|4099.09|4098.49|4098.09|1009
1620831420000|2021-05-12 14:57:00|4098.74|4098.34|4099.24|4098.84|4099.49|4099.09|4098.74|4098.34|966
1620831430000|2021-05-12 14:57:10|4098.99|4098.59|4098.74|4098.34|4098.99|4098.59|4098.49|4098.09|959
1620831440000|2021-05-12 14:57:20|4098.61|4098.21|4099.24|4098.84|4099.24|4098.84|4098.24|4097.84|452
1620831450000|2021-05-12 14:57:30|4098.99|4098.59|4099.24|4098.84|4099.49|4099.09|4098.49|4098.09|801
1620831460000|2021-05-12 14:57:40|4099.11|4098.71|4100.24|4099.84|4100.24|4099.84|4099.11|4098.71|976
1620831470000|2021-05-12 14:57:50|4100.49|4100.09|4102.49|4102.09|4102.99|4102.59|4100.49|4100.09|7222
1620831480000|2021-05-12 14:58:00|4101.99|4101.59|4102.24|4101.84|4102.74|4102.34|4100.99|4100.59|2261
1620831490000|2021-05-12 14:58:10|4102.49|4102.09|4101.74|4101.34|4103.24|4102.84|4101.74|4101.34|951
1620831500000|2021-05-12 14:58:20|4101.99|4101.59|4101.99|4101.59|4102.24|4101.84|4101.74|4101.34|499
1620831510000|2021-05-12 14:58:30|4101.49|4101.09|4100.74|4100.34|4101.49|4101.09|4100.74|4100.34|459
1620831520000|2021-05-12 14:58:40|4100.99|4100.59|4100.49|4100.09|4101.24|4100.84|4099.99|4099.59|882
1620831530000|2021-05-12 14:58:50|4100.24|4099.84|4101.24|4100.84|4101.99|4101.59|4100.24|4099.84|739
1620831540000|2021-05-12 14:59:00|4100.99|4100.59|4101.74|4101.34|4101.74|4101.34|4100.49|4100.09|735
1620831550000|2021-05-12 14:59:10|4101.49|4101.09|4103.24|4102.84|4103.24|4102.84|4101.24|4100.84|896
1620831560000|2021-05-12 14:59:20|4102.99|4102.59|4103.24|4102.84|4103.49|4103.09|4102.24|4101.84|1180
1620831570000|2021-05-12 14:59:30|4102.99|4102.59|4103.49|4103.09|4103.49|4103.09|4101.99|4101.59|927
1620831580000|2021-05-12 14:59:40|4103.24|4102.84|4103.49|4103.09|4103.74|4103.34|4102.99|4102.59|523
1620831590000|2021-05-12 14:59:50|4103.74|4103.34|4104.24|4103.84|4104.49|4104.09|4103.74|4103.34|1409
1620831600000|2021-05-12 15:00:00|4103.99|4103.59|4101.99|4101.59|4103.99|4103.59|4101.74|4101.34|1269
1620831610000|2021-05-12 15:00:10|4101.74|4101.34|4103.24|4102.84|4103.24|4102.84|4101.74|4101.34|1079
1620831620000|2021-05-12 15:00:20|4103.49|4103.09|4102.74|4102.34|4103.49|4103.09|4102.49|4102.09|526
1620831630000|2021-05-12 15:00:30|4102.99|4102.59|4103.49|4103.09|4103.49|4103.09|4102.74|4102.34|762
1620831640000|2021-05-12 15:00:40|4103.24|4102.84|4103.24|4102.84|4103.74|4103.34|4102.99|4102.59|616
1620831650000|2021-05-12 15:00:50|4103.36|4102.96|4103.74|4103.34|4103.99|4103.59|4102.99|4102.59|706
1620831660000|2021-05-12 15:01:00|4103.49|4103.09|4103.24|4102.84|4104.49|4104.09|4103.24|4102.84|796
1620831670000|2021-05-12 15:01:10|4103.11|4102.71|4104.36|4103.96|4104.36|4103.96|4102.86|4102.46|830
1620831680000|2021-05-12 15:01:20|4104.49|4104.09|4105.74|4105.34|4105.74|4105.34|4104.36|4103.96|1256
1620831690000|2021-05-12 15:01:30|4105.49|4105.09|4104.49|4104.09|4105.74|4105.34|4104.49|4104.09|2208
1620831700000|2021-05-12 15:01:40|4104.24|4103.84|4104.24|4103.84|4104.49|4104.09|4103.74|4103.34|977
1620831710000|2021-05-12 15:01:50|4104.49|4104.09|4104.99|4104.59|4105.24|4104.84|4104.49|4104.09|647
1620831720000|2021-05-12 15:02:00|4104.74|4104.34|4104.24|4103.84|4104.74|4104.34|4103.74|4103.34|665
1620831730000|2021-05-12 15:02:10|4104.49|4104.09|4105.99|4105.59|4106.24|4105.84|4104.49|4104.09|2678
1620831740000|2021-05-12 15:02:20|4105.74|4105.34|4105.99|4105.59|4105.99|4105.59|4105.74|4105.34|771
1620831750000|2021-05-12 15:02:30|4105.86|4105.46|4105.74|4105.34|4106.24|4105.84|4105.74|4105.34|1822
1620831760000|2021-05-12 15:02:40|4105.86|4105.46|4105.49|4105.09|4105.99|4105.59|4104.99|4104.59|2076
1620831770000|2021-05-12 15:02:50|4105.24|4104.84|4106.24|4105.84|4106.24|4105.84|4104.74|4104.34|558
1620831780000|2021-05-12 15:03:00|4105.99|4105.59|4106.49|4106.09|4106.49|4106.09|4105.24|4104.84|1709
1620831790000|2021-05-12 15:03:10|4106.61|4106.21|4105.74|4105.34|4106.61|4106.21|4105.74|4105.34|547
1620831800000|2021-05-12 15:03:20|4105.49|4105.09|4104.99|4104.59|4105.49|4105.09|4104.49|4104.09|741
1620831810000|2021-05-12 15:03:30|4104.74|4104.34|4105.24|4104.84|4105.99|4105.59|4104.74|4104.34|960
1620831820000|2021-05-12 15:03:40|4105.36|4104.96|4106.49|4106.09|4106.99|4106.59|4105.36|4104.96|734
1620831830000|2021-05-12 15:03:50|4106.24|4105.84|4106.24|4105.84|4106.49|4106.09|4106.24|4105.84|372
1620831840000|2021-05-12 15:04:00|4105.99|4105.59|4105.74|4105.34|4105.99|4105.59|4105.49|4105.09|517
1620831850000|2021-05-12 15:04:10|4105.86|4105.46|4106.24|4105.84|4106.49|4106.09|4105.49|4105.09|486
1620831860000|2021-05-12 15:04:20|4106.74|4106.34|4106.99|4106.59|4107.24|4106.84|4106.49|4106.09|566
1620831870000|2021-05-12 15:04:30|4106.86|4106.46|4107.99|4107.59|4107.99|4107.59|4106.74|4106.34|941
1620831880000|2021-05-12 15:04:40|4108.49|4108.09|4107.24|4106.84|4108.49|4108.09|4107.24|4106.84|531
1620831890000|2021-05-12 15:04:50|4107.36|4106.96|4108.24|4107.84|4108.24|4107.84|4107.24|4106.84|1010
1620831900000|2021-05-12 15:05:00|4108.49|4108.09|4108.24|4107.84|4108.49|4108.09|4107.74|4107.34|1089
1620831910000|2021-05-12 15:05:10|4107.99|4107.59|4108.24|4107.84|4108.74|4108.34|4107.99|4107.59|693
1620831920000|2021-05-12 15:05:20|4108.49|4108.09|4108.49|4108.09|4108.49|4108.09|4108.24|4107.84|656
1620831930000|2021-05-12 15:05:30|4108.24|4107.84|4107.74|4107.34|4108.49|4108.09|4107.74|4107.34|432
1620831940000|2021-05-12 15:05:40|4107.99|4107.59|4107.24|4106.84|4108.24|4107.84|4107.24|4106.84|496
1620831950000|2021-05-12 15:05:50|4106.74|4106.34|4107.74|4107.34|4107.74|4107.34|4106.74|4106.34|1589
1620831960000|2021-05-12 15:06:00|4107.49|4107.09|4106.49|4106.09|4107.49|4107.09|4106.24|4105.84|646
1620831970000|2021-05-12 15:06:10|4106.24|4105.84|4106.74|4106.34|4106.74|4106.34|4106.24|4105.84|875
1620831980000|2021-05-12 15:06:20|4106.86|4106.46|4106.99|4106.59|4106.99|4106.59|4106.24|4105.84|482
1620831990000|2021-05-12 15:06:30|4107.24|4106.84|4105.99|4105.59|4107.24|4106.84|4105.74|4105.34|479
1620832000000|2021-05-12 15:06:40|4105.86|4105.46|4105.74|4105.34|4105.99|4105.59|4105.24|4104.84|494
1620832010000|2021-05-12 15:06:50|4105.61|4105.21|4106.24|4105.84|4106.49|4106.09|4105.49|4105.09|410
1620832020000|2021-05-12 15:07:00|4105.99|4105.59|4105.24|4104.84|4105.99|4105.59|4104.99|4104.59|381
1620832030000|2021-05-12 15:07:10|4105.49|4105.09|4104.49|4104.09|4105.49|4105.09|4104.49|4104.09|861
1620832040000|2021-05-12 15:07:20|4104.74|4104.34|4103.49|4103.09|4104.74|4104.34|4103.24|4102.84|915
1620832050000|2021-05-12 15:07:30|4103.24|4102.84|4102.49|4102.09|4103.24|4102.84|4102.49|4102.09|854
1620832060000|2021-05-12 15:07:40|4102.24|4101.84|4103.24|4102.84|4103.49|4103.09|4102.24|4101.84|407
1620832070000|2021-05-12 15:07:50|4103.49|4103.09|4104.49|4104.09|4104.49|4104.09|4103.24|4102.84|544
1620832080000|2021-05-12 15:08:00|4104.24|4103.84|4104.24|4103.84|4104.49|4104.09|4103.99|4103.59|540
1620832090000|2021-05-12 15:08:10|4104.11|4103.71|4103.74|4103.34|4104.11|4103.71|4103.49|4103.09|346
1620832100000|2021-05-12 15:08:20|4103.49|4103.09|4105.24|4104.84|4105.24|4104.84|4103.49|4103.09|394
1620832110000|2021-05-12 15:08:30|4105.49|4105.09|4105.99|4105.59|4105.99|4105.59|4105.24|4104.84|514
1620832120000|2021-05-12 15:08:40|4106.11|4105.71|4106.74|4106.34|4106.99|4106.59|4105.99|4105.59|601
1620832130000|2021-05-12 15:08:50|4106.49|4106.09|4106.24|4105.84|4106.74|4106.34|4106.24|4105.84|398
1620832140000|2021-05-12 15:09:00|4106.49|4106.09|4106.49|4106.09|4106.99|4106.59|4106.24|4105.84|379
1620832150000|2021-05-12 15:09:10|4106.74|4106.34|4106.74|4106.34|4106.99|4106.59|4106.49|4106.09|721
1620832160000|2021-05-12 15:09:20|4106.86|4106.46|4107.74|4107.34|4107.74|4107.34|4106.86|4106.46|273
1620832170000|2021-05-12 15:09:30|4107.99|4107.59|4107.49|4107.09|4108.24|4107.84|4107.49|4107.09|655
1620832180000|2021-05-12 15:09:40|4107.24|4106.84|4108.24|4107.84|4108.24|4107.84|4106.99|4106.59|614
1620832190000|2021-05-12 15:09:50|4108.49|4108.09|4108.74|4108.34|4109.24|4108.84|4108.49|4108.09|721
1620832200000|2021-05-12 15:10:00|4108.49|4108.09|4107.49|4107.09|4108.49|4108.09|4107.24|4106.84|455
1620832210000|2021-05-12 15:10:10|4107.24|4106.84|4107.24|4106.84|4107.24|4106.84|4106.74|4106.34|801
1620832220000|2021-05-12 15:10:20|4107.49|4107.09|4106.99|4106.59|4107.99|4107.59|4106.74|4106.34|398
1620832230000|2021-05-12 15:10:30|4106.74|4106.34|4106.49|4106.09|4106.74|4106.34|4105.99|4105.59|485
1620832240000|2021-05-12 15:10:40|4106.74|4106.34|4106.24|4105.84|4106.74|4106.34|4105.86|4105.46|510
1620832250000|2021-05-12 15:10:50|4105.99|4105.59|4105.74|4105.34|4105.99|4105.59|4105.74|4105.34|328
1620832260000|2021-05-12 15:11:00|4105.49|4105.09|4106.99|4106.59|4107.24|4106.84|4105.49|4105.09|785
1620832270000|2021-05-12 15:11:10|4107.24|4106.84|4106.49|4106.09|4107.24|4106.84|4106.49|4106.09|219
1620832280000|2021-05-12 15:11:20|4106.74|4106.34|4107.74|4107.34|4107.86|4107.46|4106.74|4106.34|463
1620832290000|2021-05-12 15:11:30|4107.61|4107.21|4106.74|4106.34|4107.61|4107.21|4106.74|4106.34|271
1620832300000|2021-05-12 15:11:40|4106.49|4106.09|4107.11|4106.71|4107.24|4106.84|4106.49|4106.09|320
1620832310000|2021-05-12 15:11:50|4106.99|4106.59|4106.74|4106.34|4106.99|4106.59|4106.74|4106.34|312
1620832320000|2021-05-12 15:12:00|4106.49|4106.09|4106.74|4106.34|4106.86|4106.46|4106.24|4105.84|761
1620832330000|2021-05-12 15:12:10|4106.99|4106.59|4107.49|4107.09|4107.49|4107.09|4106.74|4106.34|400
1620832340000|2021-05-12 15:12:20|4107.36|4106.96|4108.24|4107.84|4108.24|4107.84|4106.99|4106.59|577
1620832350000|2021-05-12 15:12:30|4108.49|4108.09|4108.24|4107.84|4108.49|4108.09|4107.49|4107.09|857
1620832360000|2021-05-12 15:12:40|4108.36|4107.96|4108.24|4107.84|4108.99|4108.59|4108.24|4107.84|566
1620832370000|2021-05-12 15:12:50|4107.99|4107.59|4108.49|4108.09|4108.49|4108.09|4107.99|4107.59|486
1620832380000|2021-05-12 15:13:00|4108.24|4107.84|4109.74|4109.34|4109.74|4109.34|4108.24|4107.84|999
1620832390000|2021-05-12 15:13:10|4109.99|4109.59|4109.49|4109.09|4109.99|4109.59|4109.49|4109.09|664
1620832400000|2021-05-12 15:13:20|4109.24|4108.84|4108.24|4107.84|4109.24|4108.84|4108.24|4107.84|379
1620832410000|2021-05-12 15:13:30|4108.49|4108.09|4109.24|4108.84|4109.24|4108.84|4108.49|4108.09|534
1620832420000|2021-05-12 15:13:40|4109.49|4109.09|4108.74|4108.34|4109.49|4109.09|4108.74|4108.34|561
1620832430000|2021-05-12 15:13:50|4108.49|4108.09|4109.24|4108.84|4109.36|4108.96|4108.49|4108.09|365
1620832440000|2021-05-12 15:14:00|4109.49|4109.09|4109.74|4109.34|4109.74|4109.34|4108.74|4108.34|635
1620832450000|2021-05-12 15:14:10|4109.49|4109.09|4108.86|4108.46|4109.49|4109.09|4108.74|4108.34|363
1620832460000|2021-05-12 15:14:20|4108.99|4108.59|4109.49|4109.09|4109.61|4109.21|4108.74|4108.34|548
1620832470000|2021-05-12 15:14:30|4109.36|4108.96|4109.99|4109.59|4109.99|4109.59|4109.24|4108.84|320
1620832480000|2021-05-12 15:14:40|4109.86|4109.46|4110.49|4110.09|4110.49|4110.09|4109.86|4109.46|692
1620832490000|2021-05-12 15:14:50|4110.24|4109.84|4110.49|4110.09|4110.49|4110.09|4109.99|4109.59|548
1620832500000|2021-05-12 15:15:00|4110.36|4109.96|4109.74|4109.34|4110.74|4110.34|4109.74|4109.34|1059
1620832510000|2021-05-12 15:15:10|4109.61|4109.21|4110.49|4110.09|4110.49|4110.09|4109.49|4109.09|904
1620832520000|2021-05-12 15:15:20|4110.74|4110.34|4110.49|4110.09|4110.74|4110.34|4109.99|4109.59|1328
1620832530000|2021-05-12 15:15:30|4110.74|4110.34|4110.24|4109.84|4110.74|4110.34|4110.24|4109.84|1997
1620832540000|2021-05-12 15:15:40|4110.49|4110.09|4110.74|4110.34|4110.74|4110.34|4110.24|4109.84|357
1620832550000|2021-05-12 15:15:50|4110.61|4110.21|4110.49|4110.09|4110.74|4110.34|4110.49|4110.09|406
1620832560000|2021-05-12 15:16:00|4110.36|4109.96|4109.74|4109.34|4110.36|4109.96|4109.49|4109.09|535
1620832570000|2021-05-12 15:16:10|4109.49|4109.09|4108.99|4108.59|4109.74|4109.34|4108.99|4108.59|472
1620832580000|2021-05-12 15:16:20|4109.24|4108.84|4109.74|4109.34|4109.74|4109.34|4108.99|4108.59|361
1620832590000|2021-05-12 15:16:30|4109.61|4109.21|4109.11|4108.71|4109.74|4109.34|4108.99|4108.59|309
1620832600000|2021-05-12 15:16:40|4108.99|4108.59|4108.99|4108.59|4109.24|4108.84|4108.86|4108.46|311
1620832610000|2021-05-12 15:16:50|4108.74|4108.34|4108.49|4108.09|4108.74|4108.34|4108.24|4107.84|505
1620832620000|2021-05-12 15:17:00|4108.24|4107.84|4106.74|4106.34|4108.24|4107.84|4106.74|4106.34|1133
1620832630000|2021-05-12 15:17:10|4106.99|4106.59|4108.24|4107.84|4108.24|4107.84|4106.99|4106.59|953
1620832640000|2021-05-12 15:17:20|4108.49|4108.09|4108.74|4108.34|4108.99|4108.59|4108.49|4108.09|512
1620832650000|2021-05-12 15:17:30|4108.99|4108.59|4108.99|4108.59|4109.24|4108.84|4108.74|4108.34|405
1620832660000|2021-05-12 15:17:40|4108.86|4108.46|4109.24|4108.84|4110.24|4109.84|4108.86|4108.46|727
1620832670000|2021-05-12 15:17:50|4108.99|4108.59|4108.74|4108.34|4108.99|4108.59|4108.24|4107.84|358
1620832680000|2021-05-12 15:18:00|4108.99|4108.59|4108.74|4108.34|4108.99|4108.59|4108.49|4108.09|339
1620832690000|2021-05-12 15:18:10|4108.49|4108.09|4108.74|4108.34|4108.74|4108.34|4107.99|4107.59|370
1620832700000|2021-05-12 15:18:20|4108.99|4108.59|4109.24|4108.84|4109.49|4109.09|4108.49|4108.09|487
1620832710000|2021-05-12 15:18:30|4108.99|4108.59|4109.24|4108.84|4109.24|4108.84|4108.49|4108.09|466
1620832720000|2021-05-12 15:18:40|4108.99|4108.59|4108.99|4108.59|4109.24|4108.84|4108.74|4108.34|241
1620832730000|2021-05-12 15:18:50|4108.74|4108.34|4108.99|4108.59|4108.99|4108.59|4108.49|4108.09|433
1620832740000|2021-05-12 15:19:00|4108.74|4108.34|4109.49|4109.09|4109.74|4109.34|4108.74|4108.34|370
1620832750000|2021-05-12 15:19:10|4109.61|4109.21|4109.99|4109.59|4109.99|4109.59|4109.49|4109.09|395
1620832760000|2021-05-12 15:19:20|4109.74|4109.34|4109.74|4109.34|4109.74|4109.34|4109.74|4109.34|195
1620832770000|2021-05-12 15:19:30|4109.99|4109.59|4109.99|4109.59|4109.99|4109.59|4109.74|4109.34|146
1620832780000|2021-05-12 15:19:40|4110.11|4109.71|4110.24|4109.84|4110.49|4110.09|4109.99|4109.59|319
1620832790000|2021-05-12 15:19:50|4110.36|4109.96|4110.74|4110.34|4110.99|4110.59|4110.36|4109.96|648
1620832800000|2021-05-12 15:20:00|4110.61|4110.21|4110.99|4110.59|4110.99|4110.59|4110.49|4110.09|933
1620832810000|2021-05-12 15:20:10|4110.74|4110.34|4110.24|4109.84|4110.99|4110.59|4110.24|4109.84|1317
1620832820000|2021-05-12 15:20:20|4110.11|4109.71|4110.24|4109.84|4110.49|4110.09|4109.99|4109.59|630
1620832830000|2021-05-12 15:20:30|4109.99|4109.59|4109.99|4109.59|4110.49|4110.09|4109.86|4109.46|466
1620832840000|2021-05-12 15:20:40|4109.86|4109.46|4109.49|4109.09|4110.24|4109.84|4109.49|4109.09|418
1620832850000|2021-05-12 15:20:50|4109.24|4108.84|4109.24|4108.84|4109.24|4108.84|4108.99|4108.59|464
1620832860000|2021-05-12 15:21:00|4108.99|4108.59|4108.49|4108.09|4108.99|4108.59|4107.74|4107.34|889
1620832870000|2021-05-12 15:21:10|4108.74|4108.34|4108.74|4108.34|4108.99|4108.59|4108.24|4107.84|317
1620832880000|2021-05-12 15:21:20|4108.49|4108.09|4108.49|4108.09|4108.99|4108.59|4108.24|4107.84|611
1620832890000|2021-05-12 15:21:30|4108.24|4107.84|4108.74|4108.34|4108.74|4108.34|4108.24|4107.84|162
1620832900000|2021-05-12 15:21:40|4108.86|4108.46|4108.99|4108.59|4109.24|4108.84|4108.86|4108.46|333
1620832910000|2021-05-12 15:21:50|4109.24|4108.84|4108.74|4108.34|4109.24|4108.84|4108.49|4108.09|427
1620832920000|2021-05-12 15:22:00|4108.49|4108.09|4107.99|4107.59|4108.74|4108.34|4107.49|4107.09|580
1620832930000|2021-05-12 15:22:10|4107.74|4107.34|4106.99|4106.59|4107.74|4107.34|4106.49|4106.09|860
1620832940000|2021-05-12 15:22:20|4106.74|4106.34|4105.74|4105.34|4106.74|4106.34|4105.74|4105.34|653
1620832950000|2021-05-12 15:22:30|4105.99|4105.59|4106.74|4106.34|4106.74|4106.34|4105.99|4105.59|561
1620832960000|2021-05-12 15:22:40|4106.61|4106.21|4107.74|4107.34|4107.74|4107.34|4106.61|4106.21|403
1620832970000|2021-05-12 15:22:50|4107.99|4107.59|4107.24|4106.84|4107.99|4107.59|4107.24|4106.84|356
1620832980000|2021-05-12 15:23:00|4106.99|4106.59|4105.74|4105.34|4106.99|4106.59|4105.74|4105.34|689
1620832990000|2021-05-12 15:23:10|4105.86|4105.46|4106.24|4105.84|4106.99|4106.59|4105.86|4105.46|605
1620833000000|2021-05-12 15:23:20|4106.36|4105.96|4106.99|4106.59|4107.24|4106.84|4106.24|4105.84|211
1620833010000|2021-05-12 15:23:30|4107.11|4106.71|4106.49|4106.09|4107.24|4106.84|4106.49|4106.09|295
1620833020000|2021-05-12 15:23:40|4106.61|4106.21|4106.99|4106.59|4106.99|4106.59|4106.49|4106.09|234
1620833030000|2021-05-12 15:23:50|4106.74|4106.34|4106.49|4106.09|4106.74|4106.34|4106.24|4105.84|202
1620833040000|2021-05-12 15:24:00|4106.36|4105.96|4105.49|4105.09|4106.49|4106.09|4105.49|4105.09|610
1620833050000|2021-05-12 15:24:10|4105.24|4104.84|4105.74|4105.34|4105.74|4105.34|4104.99|4104.59|771
1620833060000|2021-05-12 15:24:20|4105.49|4105.09|4106.24|4105.84|4106.74|4106.34|4105.49|4105.09|519
1620833070000|2021-05-12 15:24:30|4106.36|4105.96|4105.74|4105.34|4106.49|4106.09|4105.74|4105.34|498
1620833080000|2021-05-12 15:24:40|4105.49|4105.09|4105.61|4105.21|4105.61|4105.21|4105.24|4104.84|254
1620833090000|2021-05-12 15:24:50|4105.49|4105.09|4105.24|4104.84|4105.49|4105.09|4105.11|4104.71|247
1620833100000|2021-05-12 15:25:00|4105.11|4104.71|4105.74|4105.34|4105.74|4105.34|4104.99|4104.59|395
1620833110000|2021-05-12 15:25:10|4105.99|4105.59|4105.49|4105.09|4105.99|4105.59|4105.24|4104.84|373
1620833120000|2021-05-12 15:25:20|4105.74|4105.34|4104.49|4104.09|4105.74|4105.34|4104.49|4104.09|570
1620833130000|2021-05-12 15:25:30|4104.61|4104.21|4103.99|4103.59|4104.74|4104.34|4103.99|4103.59|344
1620833140000|2021-05-12 15:25:40|4104.24|4103.84|4102.74|4102.34|4104.24|4103.84|4102.74|4102.34|799
1620833150000|2021-05-12 15:25:50|4102.99|4102.59|4103.86|4103.46|4103.86|4103.46|4102.24|4101.84|1257
1620833160000|2021-05-12 15:26:00|4103.74|4103.34|4103.49|4103.09|4103.99|4103.59|4102.99|4102.59|618
1620833170000|2021-05-12 15:26:10|4103.24|4102.84|4103.24|4102.84|4103.49|4103.09|4102.74|4102.34|497
1620833180000|2021-05-12 15:26:20|4103.36|4102.96|4103.49|4103.09|4103.74|4103.34|4103.24|4102.84|390
1620833190000|2021-05-12 15:26:30|4103.24|4102.84|4103.99|4103.59|4103.99|4103.59|4103.24|4102.84|339
1620833200000|2021-05-12 15:26:40|4104.24|4103.84|4104.24|4103.84|4104.49|4104.09|4103.74|4103.34|682
1620833210000|2021-05-12 15:26:50|4104.11|4103.71|4102.86|4102.46|4104.24|4103.84|4102.86|4102.46|284
1620833220000|2021-05-12 15:27:00|4102.99|4102.59|4102.99|4102.59|4102.99|4102.59|4102.49|4102.09|604
1620833230000|2021-05-12 15:27:10|4103.24|4102.84|4102.86|4102.46|4103.24|4102.84|4102.49|4102.09|336
1620833240000|2021-05-12 15:27:20|4102.74|4102.34|4102.49|4102.09|4103.24|4102.84|4102.24|4101.84|341
1620833250000|2021-05-12 15:27:30|4102.24|4101.84|4101.74|4101.34|4102.49|4102.09|4101.74|4101.34|518
1620833260000|2021-05-12 15:27:40|4101.49|4101.09|4101.99|4101.59|4102.24|4101.84|4101.49|4101.09|850
1620833270000|2021-05-12 15:27:50|4102.24|4101.84|4101.99|4101.59|4102.74|4102.34|4101.99|4101.59|445
1620833280000|2021-05-12 15:28:00|4102.24|4101.84|4102.49|4102.09|4102.49|4102.09|4101.99|4101.59|708
1620833290000|2021-05-12 15:28:10|4102.36|4101.96|4102.49|4102.09|4102.74|4102.34|4101.99|4101.59|537
1620833300000|2021-05-12 15:28:20|4102.24|4101.84|4103.74|4103.34|4103.74|4103.34|4101.99|4101.59|602
1620833310000|2021-05-12 15:28:30|4103.49|4103.09|4104.24|4103.84|4104.49|4104.09|4103.49|4103.09|524
1620833320000|2021-05-12 15:28:40|4104.49|4104.09|4105.74|4105.34|4105.99|4105.59|4103.99|4103.59|1267
1620833330000|2021-05-12 15:28:50|4105.99|4105.59|4105.99|4105.59|4106.49|4106.09|4105.99|4105.59|1155
1620833340000|2021-05-12 15:29:00|4105.74|4105.34|4105.36|4104.96|4106.24|4105.84|4104.99|4104.59|820
1620833350000|2021-05-12 15:29:10|4105.24|4104.84|4104.24|4103.84|4105.24|4104.84|4103.99|4103.59|503
1620833360000|2021-05-12 15:29:20|4103.99|4103.59|4104.49|4104.09|4104.74|4104.34|4103.74|4103.34|444
1620833370000|2021-05-12 15:29:30|4104.24|4103.84|4104.49|4104.09|4104.74|4104.34|4103.99|4103.59|294
1620833380000|2021-05-12 15:29:40|4104.74|4104.34|4105.74|4105.34|4105.74|4105.34|4104.49|4104.09|590
1620833390000|2021-05-12 15:29:50|4105.49|4105.09|4105.24|4104.84|4105.74|4105.34|4105.24|4104.84|395
1620833400000|2021-05-12 15:30:00|4104.74|4104.34|4104.99|4104.59|4105.49|4105.09|4104.36|4103.96|934
1620833410000|2021-05-12 15:30:10|4104.74|4104.34|4104.49|4104.09|4105.49|4105.09|4104.24|4103.84|642
1620833420000|2021-05-12 15:30:20|4104.74|4104.34|4104.24|4103.84|4104.74|4104.34|4103.74|4103.34|711
1620833430000|2021-05-12 15:30:30|4104.36|4103.96|4104.49|4104.09|4104.74|4104.34|4103.99|4103.59|275
1620833440000|2021-05-12 15:30:40|4104.74|4104.34|4103.99|4103.59|4105.24|4104.84|4103.99|4103.59|471
1620833450000|2021-05-12 15:30:50|4104.24|4103.84|4105.36|4104.96|4105.49|4105.09|4103.99|4103.59|325
1620833460000|2021-05-12 15:31:00|4105.24|4104.84|4103.24|4102.84|4105.24|4104.84|4102.99|4102.59|593
1620833470000|2021-05-12 15:31:10|4102.99|4102.59|4102.49|4102.09|4103.24|4102.84|4102.49|4102.09|553
1620833480000|2021-05-12 15:31:20|4102.24|4101.84|4103.99|4103.59|4104.24|4103.84|4102.24|4101.84|664
1620833490000|2021-05-12 15:31:30|4103.86|4103.46|4103.49|4103.09|4103.99|4103.59|4103.24|4102.84|304
1620833500000|2021-05-12 15:31:40|4103.74|4103.34|4104.11|4103.71|4104.74|4104.34|4103.74|4103.34|497
1620833510000|2021-05-12 15:31:50|4103.99|4103.59|4102.99|4102.59|4104.49|4104.09|4102.99|4102.59|387
1620833520000|2021-05-12 15:32:00|4102.74|4102.34|4103.11|4102.71|4103.49|4103.09|4102.74|4102.34|638
1620833530000|2021-05-12 15:32:10|4102.99|4102.59|4103.74|4103.34|4103.99|4103.59|4102.74|4102.34|497
1620833540000|2021-05-12 15:32:20|4103.99|4103.59|4104.24|4103.84|4104.49|4104.09|4103.99|4103.59|489
1620833550000|2021-05-12 15:32:30|4103.99|4103.59|4102.74|4102.34|4103.99|4103.59|4102.74|4102.34|343
1620833560000|2021-05-12 15:32:40|4102.99|4102.59|4101.99|4101.59|4102.99|4102.59|4101.74|4101.34|581
1620833570000|2021-05-12 15:32:50|4102.24|4101.84|4102.24|4101.84|4102.74|4102.34|4101.99|4101.59|507
1620833580000|2021-05-12 15:33:00|4101.99|4101.59|4101.49|4101.09|4102.24|4101.84|4101.49|4101.09|711
1620833590000|2021-05-12 15:33:10|4101.24|4100.84|4101.74|4101.34|4102.24|4101.84|4101.24|4100.84|605
1620833600000|2021-05-12 15:33:20|4101.99|4101.59|4102.49|4102.09|4102.49|4102.09|4101.49|4101.09|438
1620833610000|2021-05-12 15:33:30|4102.24|4101.84|4101.49|4101.09|4102.49|4102.09|4101.49|4101.09|361
1620833620000|2021-05-12 15:33:40|4101.24|4100.84|4101.49|4101.09|4101.49|4101.09|4100.74|4100.34|848
1620833630000|2021-05-12 15:33:50|4101.61|4101.21|4102.24|4101.84|4102.49|4102.09|4101.61|4101.21|455
1620833640000|2021-05-12 15:34:00|4102.49|4102.09|4101.74|4101.34|4102.74|4102.34|4101.24|4100.84|692
1620833650000|2021-05-12 15:34:10|4101.49|4101.09|4100.74|4100.34|4101.74|4101.34|4100.74|4100.34|268
1620833660000|2021-05-12 15:34:20|4100.49|4100.09|4100.49|4100.09|4100.99|4100.59|4100.49|4100.09|485
1620833670000|2021-05-12 15:34:30|4100.36|4099.96|4100.74|4100.34|4101.24|4100.84|4100.36|4099.96|444
1620833680000|2021-05-12 15:34:40|4100.86|4100.46|4100.49|4100.09|4100.99|4100.59|4100.24|4099.84|297
1620833690000|2021-05-12 15:34:50|4100.24|4099.84|4099.49|4099.09|4100.24|4099.84|4099.24|4098.84|1189
1620833700000|2021-05-12 15:35:00|4099.24|4098.84|4098.49|4098.09|4099.24|4098.84|4097.99|4097.59|1795
1620833710000|2021-05-12 15:35:10|4098.36|4097.96|4097.74|4097.34|4098.74|4098.34|4097.74|4097.34|876
1620833720000|2021-05-12 15:35:20|4097.49|4097.09|4099.49|4099.09|4099.49|4099.09|4097.49|4097.09|1186
1620833730000|2021-05-12 15:35:30|4099.24|4098.84|4099.49|4099.09|4099.49|4099.09|4098.99|4098.59|745
1620833740000|2021-05-12 15:35:40|4099.99|4099.59|4100.24|4099.84|4100.24|4099.84|4099.24|4098.84|836
1620833750000|2021-05-12 15:35:50|4099.99|4099.59|4098.99|4098.59|4100.24|4099.84|4098.74|4098.34|558
1620833760000|2021-05-12 15:36:00|4098.86|4098.46|4097.74|4097.34|4098.99|4098.59|4097.74|4097.34|664
1620833770000|2021-05-12 15:36:10|4097.49|4097.09|4098.24|4097.84|4098.24|4097.84|4097.49|4097.09|314
1620833780000|2021-05-12 15:36:20|4098.11|4097.71|4097.99|4097.59|4098.24|4097.84|4097.74|4097.34|199
1620833790000|2021-05-12 15:36:30|4097.74|4097.34|4097.99|4097.59|4098.24|4097.84|4097.49|4097.09|440
1620833800000|2021-05-12 15:36:40|4097.74|4097.34|4097.24|4096.84|4097.74|4097.34|4097.24|4096.84|605
1620833810000|2021-05-12 15:36:50|4097.11|4096.71|4097.74|4097.34|4098.24|4097.84|4097.11|4096.71|603
1620833820000|2021-05-12 15:37:00|4097.99|4097.59|4097.24|4096.84|4097.99|4097.59|4096.99|4096.59|539
1620833830000|2021-05-12 15:37:10|4097.36|4096.96|4098.24|4097.84|4098.49|4098.09|4097.36|4096.96|367
1620833840000|2021-05-12 15:37:20|4097.99|4097.59|4097.49|4097.09|4098.24|4097.84|4097.24|4096.84|427
1620833850000|2021-05-12 15:37:30|4097.36|4096.96|4097.24|4096.84|4097.74|4097.34|4096.99|4096.59|523
1620833860000|2021-05-12 15:37:40|4097.49|4097.09|4097.24|4096.84|4097.49|4097.09|4097.24|4096.84|505
1620833870000|2021-05-12 15:37:50|4097.49|4097.09|4097.99|4097.59|4097.99|4097.59|4097.24|4096.84|255
1620833880000|2021-05-12 15:38:00|4097.74|4097.34|4097.49|4097.09|4097.99|4097.59|4097.24|4096.84|681
1620833890000|2021-05-12 15:38:10|4097.24|4096.84|4097.24|4096.84|4097.49|4097.09|4097.24|4096.84|173
1620833900000|2021-05-12 15:38:20|4096.99|4096.59|4097.24|4096.84|4097.24|4096.84|4096.99|4096.59|360
1620833910000|2021-05-12 15:38:30|4096.99|4096.59|4097.49|4097.09|4097.74|4097.34|4096.99|4096.59|993
1620833920000|2021-05-12 15:38:40|4097.24|4096.84|4095.99|4095.59|4097.24|4096.84|4095.99|4095.59|1393
1620833930000|2021-05-12 15:38:50|4096.24|4095.84|4096.74|4096.34|4096.74|4096.34|4095.99|4095.59|1045
1620833940000|2021-05-12 15:39:00|4096.99|4096.59|4097.24|4096.84|4097.49|4097.09|4096.49|4096.09|756
1620833950000|2021-05-12 15:39:10|4097.49|4097.09|4098.99|4098.59|4098.99|4098.59|4097.36|4096.96|1172
1620833960000|2021-05-12 15:39:20|4098.74|4098.34|4100.99|4100.59|4101.24|4100.84|4098.74|4098.34|1311
1620833970000|2021-05-12 15:39:30|4100.74|4100.34|4100.49|4100.09|4100.99|4100.59|4100.24|4099.84|755
1620833980000|2021-05-12 15:39:40|4100.61|4100.21|4100.74|4100.34|4100.99|4100.59|4100.24|4099.84|708
1620833990000|2021-05-12 15:39:50|4100.99|4100.59|4099.74|4099.34|4100.99|4100.59|4099.74|4099.34|677
1620834000000|2021-05-12 15:40:00|4099.49|4099.09|4098.99|4098.59|4099.74|4099.34|4098.49|4098.09|907
1620834010000|2021-05-12 15:40:10|4099.24|4098.84|4099.24|4098.84|4099.49|4099.09|4098.49|4098.09|767
1620834020000|2021-05-12 15:40:20|4098.99|4098.59|4098.49|4098.09|4099.24|4098.84|4098.49|4098.09|635
1620834030000|2021-05-12 15:40:30|4098.24|4097.84|4098.24|4097.84|4098.24|4097.84|4097.74|4097.34|470
1620834040000|2021-05-12 15:40:40|4097.99|4097.59|4097.99|4097.59|4098.49|4098.09|4097.74|4097.34|257
1620834050000|2021-05-12 15:40:50|4097.74|4097.34|4097.24|4096.84|4098.24|4097.84|4097.24|4096.84|423
1620834060000|2021-05-12 15:41:00|4096.99|4096.59|4098.24|4097.84|4098.24|4097.84|4096.74|4096.34|583
1620834070000|2021-05-12 15:41:10|4098.49|4098.09|4098.74|4098.34|4098.99|4098.59|4098.24|4097.84|467
1620834080000|2021-05-12 15:41:20|4098.49|4098.09|4099.49|4099.09|4099.49|4099.09|4098.49|4098.09|386
1620834090000|2021-05-12 15:41:30|4099.24|4098.84|4098.74|4098.34|4099.49|4099.09|4098.49|4098.09|335
1620834100000|2021-05-12 15:41:40|4098.49|4098.09|4098.74|4098.34|4098.74|4098.34|4098.24|4097.84|289
1620834110000|2021-05-12 15:41:50|4099.24|4098.84|4101.49|4101.09|4101.74|4101.34|4099.24|4098.84|3167
1620834120000|2021-05-12 15:42:00|4101.74|4101.34|4101.61|4101.21|4102.49|4102.09|4101.24|4100.84|1206
1620834130000|2021-05-12 15:42:10|4101.74|4101.34|4101.74|4101.34|4102.24|4101.84|4101.49|4101.09|706
1620834140000|2021-05-12 15:42:20|4101.49|4101.09|4102.49|4102.09|4102.49|4102.09|4101.49|4101.09|294
1620834150000|2021-05-12 15:42:30|4102.74|4102.34|4102.99|4102.59|4103.24|4102.84|4102.74|4102.34|558
1620834160000|2021-05-12 15:42:40|4102.74|4102.34|4102.74|4102.34|4102.74|4102.34|4102.49|4102.09|333
1620834170000|2021-05-12 15:42:50|4102.61|4102.21|4102.49|4102.09|4102.99|4102.59|4102.49|4102.09|338
1620834180000|2021-05-12 15:43:00|4102.61|4102.21|4102.99|4102.59|4102.99|4102.59|4101.74|4101.34|972
1620834190000|2021-05-12 15:43:10|4102.74|4102.34|4103.24|4102.84|4103.24|4102.84|4102.74|4102.34|281
1620834200000|2021-05-12 15:43:20|4102.99|4102.59|4104.49|4104.09|4104.49|4104.09|4102.99|4102.59|1088
1620834210000|2021-05-12 15:43:30|4104.36|4103.96|4104.49|4104.09|4104.49|4104.09|4103.99|4103.59|347
1620834220000|2021-05-12 15:43:40|4104.74|4104.34|4104.49|4104.09|4104.74|4104.34|4104.49|4104.09|373
1620834230000|2021-05-12 15:43:50|4104.74|4104.34|4104.74|4104.34|4104.99|4104.59|4104.24|4103.84|826
1620834240000|2021-05-12 15:44:00|4104.49|4104.09|4104.24|4103.84|4104.49|4104.09|4103.99|4103.59|530
1620834250000|2021-05-12 15:44:10|4104.11|4103.71|4104.24|4103.84|4104.24|4103.84|4103.99|4103.59|371
1620834260000|2021-05-12 15:44:20|4104.74|4104.34|4104.99|4104.59|4104.99|4104.59|4104.74|4104.34|259
1620834270000|2021-05-12 15:44:30|4104.86|4104.46|4105.99|4105.59|4105.99|4105.59|4104.74|4104.34|638
1620834280000|2021-05-12 15:44:40|4106.24|4105.84|4106.74|4106.34|4106.99|4106.59|4105.49|4105.09|880
1620834290000|2021-05-12 15:44:50|4106.99|4106.59|4107.24|4106.84|4107.49|4107.09|4106.99|4106.59|1008
1620834300000|2021-05-12 15:45:00|4106.99|4106.59|4106.74|4106.34|4106.99|4106.59|4106.49|4106.09|950
1620834310000|2021-05-12 15:45:10|4106.49|4106.09|4107.24|4106.84|4107.24|4106.84|4106.49|4106.09|424
1620834320000|2021-05-12 15:45:20|4106.99|4106.59|4107.24|4106.84|4107.49|4107.09|4106.99|4106.59|493
1620834330000|2021-05-12 15:45:30|4107.11|4106.71|4106.99|4106.59|4107.11|4106.71|4106.61|4106.21|646
1620834340000|2021-05-12 15:45:40|4106.74|4106.34|4106.11|4105.71|4106.74|4106.34|4105.99|4105.59|508
1620834350000|2021-05-12 15:45:50|4105.99|4105.59|4105.24|4104.84|4105.99|4105.59|4105.24|4104.84|386
1620834360000|2021-05-12 15:46:00|4104.99|4104.59|4105.24|4104.84|4105.24|4104.84|4103.99|4103.59|1556
1620834370000|2021-05-12 15:46:10|4105.36|4104.96|4104.49|4104.09|4105.74|4105.34|4104.49|4104.09|629
1620834380000|2021-05-12 15:46:20|4104.24|4103.84|4104.24|4103.84|4104.49|4104.09|4103.99|4103.59|333
1620834390000|2021-05-12 15:46:30|4104.49|4104.09|4104.49|4104.09|4104.99|4104.59|4104.24|4103.84|520
1620834400000|2021-05-12 15:46:40|4104.61|4104.21|4103.99|4103.59|4104.61|4104.21|4103.74|4103.34|606
1620834410000|2021-05-12 15:46:50|4104.11|4103.71|4104.49|4104.09|4104.49|4104.09|4103.99|4103.59|386
1620834420000|2021-05-12 15:47:00|4104.24|4103.84|4104.74|4104.34|4104.99|4104.59|4104.24|4103.84|302
1620834430000|2021-05-12 15:47:10|4104.49|4104.09|4105.11|4104.71|4105.24|4104.84|4104.36|4103.96|249
1620834440000|2021-05-12 15:47:20|4104.99|4104.59|4105.49|4105.09|4105.74|4105.34|4104.74|4104.34|327
1620834450000|2021-05-12 15:47:30|4105.36|4104.96|4105.24|4104.84|4105.36|4104.96|4104.99|4104.59|209
1620834460000|2021-05-12 15:47:40|4104.99|4104.59|4104.49|4104.09|4104.99|4104.59|4104.49|4104.09|443
1620834470000|2021-05-12 15:47:50|4104.36|4103.96|4103.49|4103.09|4104.36|4103.96|4103.49|4103.09|307
1620834480000|2021-05-12 15:48:00|4103.24|4102.84|4103.99|4103.59|4103.99|4103.59|4102.24|4101.84|1024
1620834490000|2021-05-12 15:48:10|4103.49|4103.09|4102.99|4102.59|4103.74|4103.34|4102.99|4102.59|284
1620834500000|2021-05-12 15:48:20|4103.11|4102.71|4103.74|4103.34|4103.99|4103.59|4103.11|4102.71|267
1620834510000|2021-05-12 15:48:30|4103.61|4103.21|4103.49|4103.09|4103.74|4103.34|4103.49|4103.09|173
1620834520000|2021-05-12 15:48:40|4103.24|4102.84|4102.74|4102.34|4103.24|4102.84|4102.49|4102.09|305
1620834530000|2021-05-12 15:48:50|4102.99|4102.59|4102.24|4101.84|4103.24|4102.84|4102.24|4101.84|498
1620834540000|2021-05-12 15:49:00|4101.99|4101.59|4102.24|4101.84|4102.49|4102.09|4101.99|4101.59|423
1620834550000|2021-05-12 15:49:10|4102.99|4102.59|4101.99|4101.59|4102.99|4102.59|4101.99|4101.59|416
1620834560000|2021-05-12 15:49:20|4101.74|4101.34|4100.99|4100.59|4101.74|4101.34|4100.74|4100.34|811
1620834570000|2021-05-12 15:49:30|4101.24|4100.84|4100.49|4100.09|4101.49|4101.09|4100.49|4100.09|349
1620834580000|2021-05-12 15:49:40|4100.74|4100.34|4101.24|4100.84|4101.49|4101.09|4100.49|4100.09|506
1620834590000|2021-05-12 15:49:50|4100.99|4100.59|4100.74|4100.34|4101.24|4100.84|4100.74|4100.34|340
1620834600000|2021-05-12 15:50:00|4100.61|4100.21|4099.11|4098.71|4100.74|4100.34|4099.11|4098.71|888
1620834610000|2021-05-12 15:50:10|4099.24|4098.84|4099.49|4099.09|4099.49|4099.09|4098.49|4098.09|845
1620834620000|2021-05-12 15:50:20|4099.24|4098.84|4098.99|4098.59|4099.74|4099.34|4098.99|4098.59|420
1620834630000|2021-05-12 15:50:30|4098.86|4098.46|4098.24|4097.84|4099.24|4098.84|4098.24|4097.84|423
1620834640000|2021-05-12 15:50:40|4098.36|4097.96|4097.49|4097.09|4098.49|4098.09|4097.49|4097.09|521
1620834650000|2021-05-12 15:50:50|4097.24|4096.84|4096.24|4095.84|4097.74|4097.34|4096.24|4095.84|823
1620834660000|2021-05-12 15:51:00|4096.11|4095.71|4097.99|4097.59|4098.24|4097.84|4095.99|4095.59|1163
1620834670000|2021-05-12 15:51:10|4098.11|4097.71|4097.99|4097.59|4098.24|4097.84|4097.74|4097.34|374
1620834680000|2021-05-12 15:51:20|4097.49|4097.09|4097.36|4096.96|4098.24|4097.84|4097.24|4096.84|576
1620834690000|2021-05-12 15:51:30|4097.49|4097.09|4097.49|4097.09|4097.74|4097.34|4097.49|4097.09|440
1620834700000|2021-05-12 15:51:40|4097.24|4096.84|4096.49|4096.09|4097.24|4096.84|4096.49|4096.09|388
1620834710000|2021-05-12 15:51:50|4096.74|4096.34|4095.24|4094.84|4096.74|4096.34|4095.24|4094.84|1314
1620834720000|2021-05-12 15:52:00|4095.49|4095.09|4094.99|4094.59|4095.49|4095.09|4094.49|4094.09|1923
1620834730000|2021-05-12 15:52:10|4094.74|4094.34|4094.74|4094.34|4096.24|4095.84|4094.74|4094.34|1411
1620834740000|2021-05-12 15:52:20|4094.99|4094.59|4094.49|4094.09|4094.99|4094.59|4094.24|4093.84|709
1620834750000|2021-05-12 15:52:30|4094.36|4093.96|4093.74|4093.34|4094.49|4094.09|4093.74|4093.34|967
1620834760000|2021-05-12 15:52:40|4093.99|4093.59|4093.99|4093.59|4094.99|4094.59|4093.99|4093.59|811
1620834770000|2021-05-12 15:52:50|4093.74|4093.34|4093.74|4093.34|4094.24|4093.84|4093.74|4093.34|405
1620834780000|2021-05-12 15:53:00|4093.49|4093.09|4093.99|4093.59|4094.24|4093.84|4093.49|4093.09|579
1620834790000|2021-05-12 15:53:10|4093.74|4093.34|4093.99|4093.59|4093.99|4093.59|4093.49|4093.09|683
1620834800000|2021-05-12 15:53:20|4094.24|4093.84|4094.49|4094.09|4094.49|4094.09|4093.99|4093.59|904
1620834810000|2021-05-12 15:53:30|4094.24|4093.84|4094.49|4094.09|4094.49|4094.09|4094.24|4093.84|412
1620834820000|2021-05-12 15:53:40|4094.24|4093.84|4093.74|4093.34|4094.24|4093.84|4093.74|4093.34|259
1620834830000|2021-05-12 15:53:50|4093.99|4093.59|4093.99|4093.59|4094.24|4093.84|4093.49|4093.09|619
1620834840000|2021-05-12 15:54:00|4094.24|4093.84|4093.74|4093.34|4094.24|4093.84|4093.74|4093.34|441
1620834850000|2021-05-12 15:54:10|4093.49|4093.09|4093.24|4092.84|4094.24|4093.84|4093.24|4092.84|950
1620834860000|2021-05-12 15:54:20|4093.49|4093.09|4092.74|4092.34|4093.49|4093.09|4092.49|4092.09|1483
1620834870000|2021-05-12 15:54:30|4092.61|4092.21|4092.49|4092.09|4092.74|4092.34|4092.49|4092.09|642
1620834880000|2021-05-12 15:54:40|4092.74|4092.34|4092.24|4091.84|4092.74|4092.34|4091.99|4091.59|842
1620834890000|2021-05-12 15:54:50|4091.99|4091.59|4092.24|4091.84|4093.24|4092.84|4091.99|4091.59|966
1620834900000|2021-05-12 15:55:00|4092.11|4091.71|4090.74|4090.34|4092.24|4091.84|4090.49|4090.09|2926
1620834910000|2021-05-12 15:55:10|4090.49|4090.09|4091.24|4090.84|4091.24|4090.84|4090.49|4090.09|1056
1620834920000|2021-05-12 15:55:20|4090.99|4090.59|4090.24|4089.84|4090.99|4090.59|4090.24|4089.84|662
1620834930000|2021-05-12 15:55:30|4089.99|4089.59|4089.99|4089.59|4090.74|4090.34|4089.99|4089.59|778
1620834940000|2021-05-12 15:55:40|4090.24|4089.84|4090.24|4089.84|4090.99|4090.59|4090.24|4089.84|697
1620834950000|2021-05-12 15:55:50|4089.99|4089.59|4090.99|4090.59|4091.24|4090.84|4089.99|4089.59|1001
1620834960000|2021-05-12 15:56:00|4091.24|4090.84|4091.24|4090.84|4091.49|4091.09|4090.74|4090.34|888
1620834970000|2021-05-12 15:56:10|4090.99|4090.59|4090.49|4090.09|4090.99|4090.59|4090.24|4089.84|592
1620834980000|2021-05-12 15:56:20|4090.24|4089.84|4090.24|4089.84|4090.49|4090.09|4089.24|4088.84|2515
1620834990000|2021-05-12 15:56:30|4089.99|4089.59|4088.74|4088.34|4089.99|4089.59|4088.74|4088.34|2111
1620835000000|2021-05-12 15:56:40|4088.99|4088.59|4088.74|4088.34|4089.24|4088.84|4088.49|4088.09|763
1620835010000|2021-05-12 15:56:50|4088.49|4088.09|4088.49|4088.09|4088.74|4088.34|4088.24|4087.84|1085
1620835020000|2021-05-12 15:57:00|4088.74|4088.34|4088.74|4088.34|4088.99|4088.59|4087.74|4087.34|1485
1620835030000|2021-05-12 15:57:10|4088.49|4088.09|4088.74|4088.34|4088.99|4088.59|4088.24|4087.84|955
1620835040000|2021-05-12 15:57:20|4088.49|4088.09|4087.99|4087.59|4088.74|4088.34|4087.74|4087.34|985
1620835050000|2021-05-12 15:57:30|4088.24|4087.84|4088.74|4088.34|4089.49|4089.09|4088.24|4087.84|1265
1620835060000|2021-05-12 15:57:40|4088.49|4088.09|4087.49|4087.09|4088.49|4088.09|4087.49|4087.09|1077
1620835070000|2021-05-12 15:57:50|4087.24|4086.84|4087.49|4087.09|4087.99|4087.59|4086.99|4086.59|1539
1620835080000|2021-05-12 15:58:00|4087.61|4087.21|4087.86|4087.46|4088.74|4088.34|4087.49|4087.09|1212
1620835090000|2021-05-12 15:58:10|4087.99|4087.59|4087.74|4087.34|4087.99|4087.59|4087.49|4087.09|536
1620835100000|2021-05-12 15:58:20|4087.99|4087.59|4088.24|4087.84|4088.49|4088.09|4087.74|4087.34|759
1620835110000|2021-05-12 15:58:30|4088.49|4088.09|4088.24|4087.84|4088.49|4088.09|4087.99|4087.59|369
1620835120000|2021-05-12 15:58:40|4087.74|4087.34|4087.74|4087.34|4088.24|4087.84|4087.24|4086.84|1293
1620835130000|2021-05-12 15:58:50|4087.49|4087.09|4087.24|4086.84|4087.74|4087.34|4087.24|4086.84|511
1620835140000|2021-05-12 15:59:00|4086.99|4086.59|4086.24|4085.84|4086.99|4086.59|4085.99|4085.59|1484
1620835150000|2021-05-12 15:59:10|4085.99|4085.59|4085.49|4085.09|4086.24|4085.84|4085.24|4084.84|1450
1620835160000|2021-05-12 15:59:20|4085.74|4085.34|4086.24|4085.84|4086.49|4086.09|4085.74|4085.34|1589
1620835170000|2021-05-12 15:59:30|4085.99|4085.59|4087.24|4086.84|4087.24|4086.84|4085.49|4085.09|1823
1620835180000|2021-05-12 15:59:40|4087.49|4087.09|4087.49|4087.09|4088.24|4087.84|4086.99|4086.59|2054
1620835190000|2021-05-12 15:59:50|4087.24|4086.84|4087.49|4087.09|4087.61|4087.21|4086.99|4086.59|1053
1620835200000|2021-05-12 16:00:00|4087.24|4086.84|4087.99|4087.59|4087.99|4087.59|4086.49|4086.09|2149
1620835210000|2021-05-12 16:00:10|4087.74|4087.34|4087.49|4087.09|4088.74|4088.34|4087.49|4087.09|1911
1620835220000|2021-05-12 16:00:20|4087.24|4086.84|4086.99|4086.59|4087.24|4086.84|4086.49|4086.09|1371
1620835230000|2021-05-12 16:00:30|4087.11|4086.71|4086.74|4086.34|4088.24|4087.84|4086.74|4086.34|1242
1620835240000|2021-05-12 16:00:40|4086.49|4086.09|4086.49|4086.09|4086.49|4086.09|4086.24|4085.84|1721
1620835250000|2021-05-12 16:00:50|4086.74|4086.34|4086.24|4085.84|4086.74|4086.34|4086.24|4085.84|388
1620835260000|2021-05-12 16:01:00|4086.49|4086.09|4086.74|4086.34|4087.24|4086.84|4086.49|4086.09|633
1620835270000|2021-05-12 16:01:10|4086.86|4086.46|4086.99|4086.59|4087.24|4086.84|4086.24|4085.84|810
1620835280000|2021-05-12 16:01:20|4086.74|4086.34|4086.99|4086.59|4086.99|4086.59|4086.49|4086.09|523
1620835290000|2021-05-12 16:01:30|4086.86|4086.46|4086.24|4085.84|4086.86|4086.46|4086.24|4085.84|700
1620835300000|2021-05-12 16:01:40|4085.74|4085.34|4085.74|4085.34|4085.99|4085.59|4085.74|4085.34|721
1620835310000|2021-05-12 16:01:50|4085.99|4085.59|4086.24|4085.84|4086.49|4086.09|4085.74|4085.34|926
1620835320000|2021-05-12 16:02:00|4086.49|4086.09|4086.99|4086.59|4086.99|4086.59|4086.49|4086.09|726
1620835330000|2021-05-12 16:02:10|4087.24|4086.84|4088.99|4088.59|4088.99|4088.59|4087.24|4086.84|1205
1620835340000|2021-05-12 16:02:20|4089.49|4089.09|4089.49|4089.09|4089.74|4089.34|4088.99|4088.59|1105
1620835350000|2021-05-12 16:02:30|4089.74|4089.34|4089.74|4089.34|4090.24|4089.84|4089.24|4088.84|1012
1620835360000|2021-05-12 16:02:40|4089.99|4089.59|4089.74|4089.34|4090.49|4090.09|4089.49|4089.09|987
1620835370000|2021-05-12 16:02:50|4089.99|4089.59|4090.49|4090.09|4090.49|4090.09|4089.74|4089.34|758
1620835380000|2021-05-12 16:03:00|4090.24|4089.84|4089.49|4089.09|4090.49|4090.09|4089.49|4089.09|707
1620835390000|2021-05-12 16:03:10|4089.24|4088.84|4089.24|4088.84|4089.24|4088.84|4088.24|4087.84|914
1620835400000|2021-05-12 16:03:20|4088.99|4088.59|4088.24|4087.84|4089.24|4088.84|4088.24|4087.84|547
1620835410000|2021-05-12 16:03:30|4088.49|4088.09|4088.74|4088.34|4088.74|4088.34|4088.24|4087.84|433
1620835420000|2021-05-12 16:03:40|4088.99|4088.59|4088.99|4088.59|4089.74|4089.34|4088.99|4088.59|621
1620835430000|2021-05-12 16:03:50|4089.24|4088.84|4088.74|4088.34|4089.24|4088.84|4088.49|4088.09|622
1620835440000|2021-05-12 16:04:00|4088.61|4088.21|4087.24|4086.84|4088.61|4088.21|4087.24|4086.84|1029
1620835450000|2021-05-12 16:04:10|4087.49|4087.09|4087.99|4087.59|4088.49|4088.09|4087.36|4086.96|477
1620835460000|2021-05-12 16:04:20|4087.74|4087.34|4088.24|4087.84|4088.24|4087.84|4087.24|4086.84|506
1620835470000|2021-05-12 16:04:30|4088.49|4088.09|4088.49|4088.09|4088.49|4088.09|4087.99|4087.59|434
1620835480000|2021-05-12 16:04:40|4088.74|4088.34|4087.49|4087.09|4088.74|4088.34|4087.49|4087.09|582
1620835490000|2021-05-12 16:04:50|4087.74|4087.34|4087.24|4086.84|4087.74|4087.34|4087.24|4086.84|248
1620835500000|2021-05-12 16:05:00|4087.49|4087.09|4087.49|4087.09|4087.74|4087.34|4087.24|4086.84|853
1620835510000|2021-05-12 16:05:10|4087.24|4086.84|4088.24|4087.84|4088.49|4088.09|4087.24|4086.84|822
1620835520000|2021-05-12 16:05:20|4088.49|4088.09|4087.74|4087.34|4088.49|4088.09|4087.49|4087.09|356
1620835530000|2021-05-12 16:05:30|4087.99|4087.59|4087.99|4087.59|4088.86|4088.46|4087.99|4087.59|369
1620835540000|2021-05-12 16:05:40|4088.11|4087.71|4088.49|4088.09|4088.74|4088.34|4088.11|4087.71|426
1620835550000|2021-05-12 16:05:50|4088.61|4088.21|4088.74|4088.34|4089.49|4089.09|4088.49|4088.09|459
1620835560000|2021-05-12 16:06:00|4088.49|4088.09|4088.24|4087.84|4088.74|4088.34|4088.24|4087.84|492
1620835570000|2021-05-12 16:06:10|4088.36|4087.96|4088.99|4088.59|4089.49|4089.09|4088.24|4087.84|448
1620835580000|2021-05-12 16:06:20|4088.74|4088.34|4088.74|4088.34|4088.99|4088.59|4088.49|4088.09|425
1620835590000|2021-05-12 16:06:30|4088.86|4088.46|4088.74|4088.34|4089.24|4088.84|4088.74|4088.34|216
1620835600000|2021-05-12 16:06:40|4088.99|4088.59|4088.74|4088.34|4089.74|4089.34|4088.74|4088.34|551
1620835610000|2021-05-12 16:06:50|4088.61|4088.21|4089.49|4089.09|4089.49|4089.09|4088.61|4088.21|457
1620835620000|2021-05-12 16:07:00|4089.24|4088.84|4088.49|4088.09|4089.24|4088.84|4088.24|4087.84|620
1620835630000|2021-05-12 16:07:10|4088.24|4087.84|4088.74|4088.34|4088.99|4088.59|4088.24|4087.84|352
1620835640000|2021-05-12 16:07:20|4088.86|4088.46|4089.74|4089.34|4089.74|4089.34|4088.86|4088.46|286
1620835650000|2021-05-12 16:07:30|4089.99|4089.59|4089.74|4089.34|4090.24|4089.84|4089.49|4089.09|855
1620835660000|2021-05-12 16:07:40|4089.49|4089.09|4089.49|4089.09|4090.24|4089.84|4089.49|4089.09|253
1620835670000|2021-05-12 16:07:50|4089.74|4089.34|4090.99|4090.59|4091.36|4090.96|4089.74|4089.34|973
1620835680000|2021-05-12 16:08:00|4090.74|4090.34|4089.74|4089.34|4090.99|4090.59|4089.74|4089.34|591
1620835690000|2021-05-12 16:08:10|4089.99|4089.59|4089.99|4089.59|4089.99|4089.59|4089.49|4089.09|525
1620835700000|2021-05-12 16:08:20|4089.86|4089.46|4090.49|4090.09|4090.74|4090.34|4089.74|4089.34|425
1620835710000|2021-05-12 16:08:30|4090.36|4089.96|4090.24|4089.84|4090.49|4090.09|4090.24|4089.84|196
1620835720000|2021-05-12 16:08:40|4090.11|4089.71|4089.99|4089.59|4090.74|4090.34|4089.99|4089.59|625
1620835730000|2021-05-12 16:08:50|4090.24|4089.84|4089.99|4089.59|4090.49|4090.09|4089.99|4089.59|289
1620835740000|2021-05-12 16:09:00|4089.74|4089.34|4089.74|4089.34|4089.86|4089.46|4089.49|4089.09|421
1620835750000|2021-05-12 16:09:10|4089.61|4089.21|4088.49|4088.09|4089.61|4089.21|4088.49|4088.09|440
1620835760000|2021-05-12 16:09:20|4088.24|4087.84|4087.86|4087.46|4088.49|4088.09|4087.86|4087.46|523
1620835770000|2021-05-12 16:09:30|4087.74|4087.34|4087.24|4086.84|4087.99|4087.59|4087.24|4086.84|451
1620835780000|2021-05-12 16:09:40|4087.36|4086.96|4087.24|4086.84|4087.99|4087.59|4087.24|4086.84|490
1620835790000|2021-05-12 16:09:50|4086.99|4086.59|4086.99|4086.59|4087.49|4087.09|4086.86|4086.46|648
1620835800000|2021-05-12 16:10:00|4086.74|4086.34|4086.49|4086.09|4086.99|4086.59|4086.24|4085.84|877
1620835810000|2021-05-12 16:10:10|4086.74|4086.34|4086.49|4086.09|4086.74|4086.34|4086.24|4085.84|496
1620835820000|2021-05-12 16:10:20|4086.24|4085.84|4086.24|4085.84|4086.49|4086.09|4086.24|4085.84|421
1620835830000|2021-05-12 16:10:30|4086.36|4085.96|4086.24|4085.84|4087.24|4086.84|4085.99|4085.59|830
1620835840000|2021-05-12 16:10:40|4085.99|4085.59|4086.49|4086.09|4086.49|4086.09|4085.99|4085.59|539
1620835850000|2021-05-12 16:10:50|4086.74|4086.34|4085.99|4085.59|4086.74|4086.34|4085.74|4085.34|285
1620835860000|2021-05-12 16:11:00|4085.74|4085.34|4084.99|4084.59|4085.74|4085.34|4084.99|4084.59|1164
1620835870000|2021-05-12 16:11:10|4084.74|4084.34|4083.24|4082.84|4084.74|4084.34|4083.24|4082.84|3175
1620835880000|2021-05-12 16:11:20|4082.99|4082.59|4082.99|4082.59|4083.24|4082.84|4082.74|4082.34|2043
1620835890000|2021-05-12 16:11:30|4083.24|4082.84|4083.49|4083.09|4083.49|4083.09|4082.99|4082.59|949
1620835900000|2021-05-12 16:11:40|4083.24|4082.84|4084.49|4084.09|4084.49|4084.09|4083.24|4082.84|2396
1620835910000|2021-05-12 16:11:50|4084.24|4083.84|4085.24|4084.84|4085.24|4084.84|4083.99|4083.59|1782
1620835920000|2021-05-12 16:12:00|4084.99|4084.59|4084.24|4083.84|4084.99|4084.59|4083.99|4083.59|1434
1620835930000|2021-05-12 16:12:10|4083.99|4083.59|4084.99|4084.59|4085.24|4084.84|4083.99|4083.59|958
1620835940000|2021-05-12 16:12:20|4085.24|4084.84|4084.49|4084.09|4085.24|4084.84|4084.49|4084.09|564
1620835950000|2021-05-12 16:12:30|4084.74|4084.34|4084.24|4083.84|4084.74|4084.34|4084.24|4083.84|497
1620835960000|2021-05-12 16:12:40|4084.49|4084.09|4084.24|4083.84|4084.99|4084.59|4084.24|4083.84|806
1620835970000|2021-05-12 16:12:50|4083.99|4083.59|4083.74|4083.34|4083.99|4083.59|4083.49|4083.09|683
1620835980000|2021-05-12 16:13:00|4083.49|4083.09|4083.99|4083.59|4084.74|4084.34|4083.49|4083.09|1010
1620835990000|2021-05-12 16:13:10|4084.24|4083.84|4083.99|4083.59|4084.24|4083.84|4083.99|4083.59|408
1620836000000|2021-05-12 16:13:20|4083.74|4083.34|4083.74|4083.34|4083.99|4083.59|4083.74|4083.34|244
1620836010000|2021-05-12 16:13:30|4083.99|4083.59|4084.24|4083.84|4084.36|4083.96|4083.74|4083.34|417
1620836020000|2021-05-12 16:13:40|4084.11|4083.71|4083.49|4083.09|4084.11|4083.71|4083.49|4083.09|539
1620836030000|2021-05-12 16:13:50|4083.61|4083.21|4083.49|4083.09|4083.61|4083.21|4083.49|4083.09|367
1620836040000|2021-05-12 16:14:00|4083.24|4082.84|4082.49|4082.09|4083.24|4082.84|4082.24|4081.84|986
1620836050000|2021-05-12 16:14:10|4082.24|4081.84|4082.24|4081.84|4082.49|4082.09|4081.74|4081.34|1641
1620836060000|2021-05-12 16:14:20|4081.99|4081.59|4081.74|4081.34|4081.99|4081.59|4081.74|4081.34|598
1620836070000|2021-05-12 16:14:30|4081.99|4081.59|4081.49|4081.09|4081.99|4081.59|4081.24|4080.84|787
1620836080000|2021-05-12 16:14:40|4081.24|4080.84|4080.49|4080.09|4081.49|4081.09|4080.49|4080.09|1049
1620836090000|2021-05-12 16:14:50|4080.74|4080.34|4080.24|4079.84|4080.74|4080.34|4080.24|4079.84|864
1620836100000|2021-05-12 16:15:00|4079.99|4079.59|4079.49|4079.09|4079.99|4079.59|4079.49|4079.09|1409
1620836110000|2021-05-12 16:15:10|4079.24|4078.84|4079.99|4079.59|4079.99|4079.59|4079.24|4078.84|1810
1620836120000|2021-05-12 16:15:20|4080.24|4079.84|4080.49|4080.09|4080.74|4080.34|4080.24|4079.84|1510
1620836130000|2021-05-12 16:15:30|4080.24|4079.84|4079.74|4079.34|4080.49|4080.09|4079.74|4079.34|770
1620836140000|2021-05-12 16:15:40|4079.49|4079.09|4079.49|4079.09|4079.99|4079.59|4079.49|4079.09|975
1620836150000|2021-05-12 16:15:50|4079.74|4079.34|4079.24|4078.84|4079.74|4079.34|4079.24|4078.84|762
1620836160000|2021-05-12 16:16:00|4078.99|4078.59|4078.99|4078.59|4079.24|4078.84|4078.74|4078.34|1170
1620836170000|2021-05-12 16:16:10|4079.24|4078.84|4078.99|4078.59|4079.24|4078.84|4078.49|4078.09|876
1620836180000|2021-05-12 16:16:20|4079.24|4078.84|4079.24|4078.84|4079.24|4078.84|4078.74|4078.34|614
1620836190000|2021-05-12 16:16:30|4078.99|4078.59|4077.99|4077.59|4078.99|4078.59|4077.99|4077.59|1856
1620836200000|2021-05-12 16:16:40|4077.86|4077.46|4077.99|4077.59|4078.24|4077.84|4077.74|4077.34|1317
1620836210000|2021-05-12 16:16:50|4078.24|4077.84|4078.24|4077.84|4078.49|4078.09|4078.24|4077.84|522
1620836220000|2021-05-12 16:17:00|4078.49|4078.09|4077.99|4077.59|4078.99|4078.59|4077.99|4077.59|1565
1620836230000|2021-05-12 16:17:10|4077.74|4077.34|4077.74|4077.34|4077.99|4077.59|4077.74|4077.34|733
1620836240000|2021-05-12 16:17:20|4077.49|4077.09|4077.49|4077.09|4077.74|4077.34|4077.49|4077.09|1223
1620836250000|2021-05-12 16:17:30|4077.24|4076.84|4076.99|4076.59|4077.24|4076.84|4076.99|4076.59|576
1620836260000|2021-05-12 16:17:40|4077.24|4076.84|4077.74|4077.34|4077.74|4077.34|4076.99|4076.59|857
1620836270000|2021-05-12 16:17:50|4077.49|4077.09|4078.24|4077.84|4078.49|4078.09|4077.24|4076.84|922
1620836280000|2021-05-12 16:18:00|4078.49|4078.09|4078.49|4078.09|4079.11|4078.71|4078.49|4078.09|1433
1620836290000|2021-05-12 16:18:10|4078.24|4077.84|4078.99|4078.59|4079.24|4078.84|4078.24|4077.84|642
1620836300000|2021-05-12 16:18:20|4079.24|4078.84|4080.49|4080.09|4080.49|4080.09|4079.24|4078.84|1111
1620836310000|2021-05-12 16:18:30|4080.24|4079.84|4080.74|4080.34|4080.99|4080.59|4080.24|4079.84|1386
1620836320000|2021-05-12 16:18:40|4080.49|4080.09|4081.24|4080.84|4081.24|4080.84|4080.24|4079.84|1135
1620836330000|2021-05-12 16:18:50|4081.36|4080.96|4081.24|4080.84|4081.49|4081.09|4080.49|4080.09|1605
1620836340000|2021-05-12 16:19:00|4081.49|4081.09|4081.49|4081.09|4081.99|4081.59|4080.99|4080.59|1293
1620836350000|2021-05-12 16:19:10|4081.74|4081.34|4082.49|4082.09|4082.49|4082.09|4081.74|4081.34|1284
1620836360000|2021-05-12 16:19:20|4082.74|4082.34|4082.74|4082.34|4082.74|4082.34|4082.36|4081.96|609
1620836370000|2021-05-12 16:19:30|4083.24|4082.84|4083.49|4083.09|4083.49|4083.09|4082.74|4082.34|993
1620836380000|2021-05-12 16:19:40|4083.74|4083.34|4082.49|4082.09|4083.74|4083.34|4082.49|4082.09|987
1620836390000|2021-05-12 16:19:50|4082.74|4082.34|4083.99|4083.59|4084.24|4083.84|4082.74|4082.34|723
1620836400000|2021-05-12 16:20:00|4083.74|4083.34|4082.24|4081.84|4083.74|4083.34|4082.24|4081.84|1020
1620836410000|2021-05-12 16:20:10|4082.36|4081.96|4082.49|4082.09|4083.24|4082.84|4082.36|4081.96|726
1620836420000|2021-05-12 16:20:20|4082.36|4081.96|4082.74|4082.34|4082.86|4082.46|4081.99|4081.59|644
1620836430000|2021-05-12 16:20:30|4082.49|4082.09|4083.24|4082.84|4083.24|4082.84|4082.49|4082.09|752
1620836440000|2021-05-12 16:20:40|4082.99|4082.59|4082.74|4082.34|4083.24|4082.84|4082.49|4082.09|366
1620836450000|2021-05-12 16:20:50|4082.99|4082.59|4083.24|4082.84|4083.24|4082.84|4082.99|4082.59|319
1620836460000|2021-05-12 16:21:00|4082.99|4082.59|4083.24|4082.84|4083.49|4083.09|4082.74|4082.34|478
1620836470000|2021-05-12 16:21:10|4083.49|4083.09|4083.74|4083.34|4083.74|4083.34|4083.24|4082.84|475
1620836480000|2021-05-12 16:21:20|4084.24|4083.84|4084.24|4083.84|4084.24|4083.84|4083.86|4083.46|512
1620836490000|2021-05-12 16:21:30|4084.49|4084.09|4084.74|4084.34|4084.74|4084.34|4084.49|4084.09|651
1620836500000|2021-05-12 16:21:40|4084.49|4084.09|4084.99|4084.59|4084.99|4084.59|4084.49|4084.09|582
1620836510000|2021-05-12 16:21:50|4085.24|4084.84|4085.99|4085.59|4085.99|4085.59|4085.24|4084.84|971
1620836520000|2021-05-12 16:22:00|4085.74|4085.34|4085.49|4085.09|4085.99|4085.59|4085.49|4085.09|989
1620836530000|2021-05-12 16:22:10|4085.74|4085.34|4085.49|4085.09|4085.74|4085.34|4084.99|4084.59|627
1620836540000|2021-05-12 16:22:20|4085.74|4085.34|4085.24|4084.84|4085.99|4085.59|4084.99|4084.59|1251
1620836550000|2021-05-12 16:22:30|4084.99|4084.59|4085.74|4085.34|4085.99|4085.59|4084.99|4084.59|698
1620836560000|2021-05-12 16:22:40|4085.61|4085.21|4085.99|4085.59|4085.99|4085.59|4085.36|4084.96|457
1620836570000|2021-05-12 16:22:50|4085.74|4085.34|4086.49|4086.09|4086.49|4086.09|4085.74|4085.34|575
1620836580000|2021-05-12 16:23:00|4086.24|4085.84|4086.49|4086.09|4086.49|4086.09|4085.99|4085.59|1449
1620836590000|2021-05-12 16:23:10|4086.74|4086.34|4087.24|4086.84|4087.24|4086.84|4086.49|4086.09|1075
1620836600000|2021-05-12 16:23:20|4087.49|4087.09|4087.49|4087.09|4087.99|4087.59|4087.24|4086.84|521
1620836610000|2021-05-12 16:23:30|4087.74|4087.34|4089.24|4088.84|4089.24|4088.84|4087.74|4087.34|879
1620836620000|2021-05-12 16:23:40|4089.11|4088.71|4089.24|4088.84|4089.49|4089.09|4088.49|4088.09|702
1620836630000|2021-05-12 16:23:50|4089.49|4089.09|4088.99|4088.59|4089.61|4089.21|4088.99|4088.59|976
1620836640000|2021-05-12 16:24:00|4088.86|4088.46|4089.74|4089.34|4089.99|4089.59|4088.74|4088.34|1052
1620836650000|2021-05-12 16:24:10|4089.99|4089.59|4090.24|4089.84|4090.24|4089.84|4089.74|4089.34|1363
1620836660000|2021-05-12 16:24:20|4090.36|4089.96|4089.49|4089.09|4090.36|4089.96|4089.49|4089.09|793
1620836670000|2021-05-12 16:24:30|4089.24|4088.84|4089.24|4088.84|4089.74|4089.34|4088.99|4088.59|681
1620836680000|2021-05-12 16:24:40|4089.36|4088.96|4088.74|4088.34|4089.36|4088.96|4088.74|4088.34|591
1620836690000|2021-05-12 16:24:50|4088.99|4088.59|4088.74|4088.34|4088.99|4088.59|4088.24|4087.84|495
1620836700000|2021-05-12 16:25:00|4088.49|4088.09|4088.24|4087.84|4088.49|4088.09|4087.99|4087.59|602
1620836710000|2021-05-12 16:25:10|4087.99|4087.59|4088.24|4087.84|4088.74|4088.34|4087.99|4087.59|482
1620836720000|2021-05-12 16:25:20|4087.99|4087.59|4087.74|4087.34|4088.49|4088.09|4087.74|4087.34|687
1620836730000|2021-05-12 16:25:30|4087.49|4087.09|4087.99|4087.59|4087.99|4087.59|4087.49|4087.09|465
1620836740000|2021-05-12 16:25:40|4087.86|4087.46|4088.99|4088.59|4088.99|4088.59|4087.74|4087.34|462
1620836750000|2021-05-12 16:25:50|4089.24|4088.84|4089.99|4089.59|4090.49|4090.09|4089.24|4088.84|803
1620836760000|2021-05-12 16:26:00|4090.24|4089.84|4090.24|4089.84|4090.74|4090.34|4089.74|4089.34|950
1620836770000|2021-05-12 16:26:10|4090.49|4090.09|4089.99|4089.59|4090.74|4090.34|4089.74|4089.34|562
1620836780000|2021-05-12 16:26:20|4089.74|4089.34|4089.24|4088.84|4089.86|4089.46|4089.24|4088.84|628
1620836790000|2021-05-12 16:26:30|4088.99|4088.59|4087.99|4087.59|4088.99|4088.59|4087.74|4087.34|556
1620836800000|2021-05-12 16:26:40|4088.11|4087.71|4088.49|4088.09|4088.49|4088.09|4087.99|4087.59|288
1620836810000|2021-05-12 16:26:50|4088.36|4087.96|4088.99|4088.59|4088.99|4088.59|4088.24|4087.84|335
1620836820000|2021-05-12 16:27:00|4089.24|4088.84|4089.24|4088.84|4089.74|4089.34|4088.99|4088.59|531
1620836830000|2021-05-12 16:27:10|4089.49|4089.09|4088.99|4088.59|4089.49|4089.09|4088.99|4088.59|410
1620836840000|2021-05-12 16:27:20|4089.49|4089.09|4088.99|4088.59|4089.49|4089.09|4088.99|4088.59|385
1620836850000|2021-05-12 16:27:30|4089.24|4088.84|4088.49|4088.09|4089.24|4088.84|4088.49|4088.09|377
1620836860000|2021-05-12 16:27:40|4088.74|4088.34|4087.74|4087.34|4088.74|4088.34|4087.74|4087.34|293
1620836870000|2021-05-12 16:27:50|4087.86|4087.46|4086.99|4086.59|4087.86|4087.46|4086.99|4086.59|689
1620836880000|2021-05-12 16:28:00|4087.24|4086.84|4087.24|4086.84|4087.74|4087.34|4087.24|4086.84|591
1620836890000|2021-05-12 16:28:10|4086.99|4086.59|4087.24|4086.84|4087.49|4087.09|4086.49|4086.09|1072
1620836900000|2021-05-12 16:28:20|4087.49|4087.09|4086.99|4086.59|4087.74|4087.34|4086.99|4086.59|309
1620836910000|2021-05-12 16:28:30|4086.74|4086.34|4087.24|4086.84|4087.49|4087.09|4086.74|4086.34|618
1620836920000|2021-05-12 16:28:40|4087.49|4087.09|4087.74|4087.34|4087.86|4087.46|4087.24|4086.84|221
1620836930000|2021-05-12 16:28:50|4087.49|4087.09|4087.99|4087.59|4087.99|4087.59|4087.36|4086.96|265
1620836940000|2021-05-12 16:29:00|4087.74|4087.34|4087.49|4087.09|4087.74|4087.34|4087.49|4087.09|504
1620836950000|2021-05-12 16:29:10|4087.36|4086.96|4086.86|4086.46|4087.49|4087.09|4086.74|4086.34|238
1620836960000|2021-05-12 16:29:20|4086.99|4086.59|4087.49|4087.09|4087.49|4087.09|4086.74|4086.34|355
1620836970000|2021-05-12 16:29:30|4087.61|4087.21|4087.49|4087.09|4087.99|4087.59|4087.24|4086.84|383
1620836980000|2021-05-12 16:29:40|4087.36|4086.96|4087.49|4087.09|4087.99|4087.59|4087.36|4086.96|324
1620836990000|2021-05-12 16:29:50|4087.24|4086.84|4086.74|4086.34|4087.24|4086.84|4086.74|4086.34|257
1620837000000|2021-05-12 16:30:00|4086.49|4086.09|4085.24|4084.84|4086.49|4086.09|4084.74|4084.34|1378
1620837010000|2021-05-12 16:30:10|4085.49|4085.09|4085.99|4085.59|4086.49|4086.09|4085.24|4084.84|886
1620837020000|2021-05-12 16:30:20|4086.24|4085.84|4084.99|4084.59|4086.24|4085.84|4084.99|4084.59|504
1620837030000|2021-05-12 16:30:30|4085.24|4084.84|4084.74|4084.34|4085.49|4085.09|4084.74|4084.34|539
1620837040000|2021-05-12 16:30:40|4084.86|4084.46|4085.24|4084.84|4085.49|4085.09|4084.74|4084.34|442
1620837050000|2021-05-12 16:30:50|4085.49|4085.09|4085.24|4084.84|4085.49|4085.09|4084.99|4084.59|203
1620837060000|2021-05-12 16:31:00|4085.74|4085.34|4084.99|4084.59|4085.74|4085.34|4084.99|4084.59|501
1620837070000|2021-05-12 16:31:10|4084.74|4084.34|4084.99|4084.59|4084.99|4084.59|4084.24|4083.84|857
1620837080000|2021-05-12 16:31:20|4085.24|4084.84|4085.74|4085.34|4085.99|4085.59|4085.24|4084.84|359
1620837090000|2021-05-12 16:31:30|4086.24|4085.84|4086.24|4085.84|4086.74|4086.34|4085.99|4085.59|1000
1620837100000|2021-05-12 16:31:40|4085.99|4085.59|4087.99|4087.59|4088.49|4088.09|4085.99|4085.59|982
1620837110000|2021-05-12 16:31:50|4088.24|4087.84|4088.49|4088.09|4089.24|4088.84|4087.99|4087.59|885
1620837120000|2021-05-12 16:32:00|4087.99|4087.59|4089.74|4089.34|4089.99|4089.59|4087.49|4087.09|1274
1620837130000|2021-05-12 16:32:10|4089.61|4089.21|4088.24|4087.84|4089.74|4089.34|4088.24|4087.84|638
1620837140000|2021-05-12 16:32:20|4087.99|4087.59|4088.49|4088.09|4088.49|4088.09|4087.24|4086.84|619
1620837150000|2021-05-12 16:32:30|4088.61|4088.21|4088.74|4088.34|4089.24|4088.84|4088.61|4088.21|675
1620837160000|2021-05-12 16:32:40|4088.86|4088.46|4088.99|4088.59|4089.49|4089.09|4088.49|4088.09|584
1620837170000|2021-05-12 16:32:50|4089.24|4088.84|4089.24|4088.84|4089.24|4088.84|4088.74|4088.34|330
1620837180000|2021-05-12 16:33:00|4088.99|4088.59|4089.49|4089.09|4089.49|4089.09|4088.24|4087.84|490
1620837190000|2021-05-12 16:33:10|4089.74|4089.34|4089.74|4089.34|4090.24|4089.84|4089.49|4089.09|557
1620837200000|2021-05-12 16:33:20|4089.49|4089.09|4089.74|4089.34|4090.24|4089.84|4089.49|4089.09|494
1620837210000|2021-05-12 16:33:30|4089.49|4089.09|4089.74|4089.34|4089.99|4089.59|4089.49|4089.09|497
1620837220000|2021-05-12 16:33:40|4089.86|4089.46|4089.24|4088.84|4090.24|4089.84|4089.24|4088.84|374
1620837230000|2021-05-12 16:33:50|4089.36|4088.96|4088.36|4087.96|4089.49|4089.09|4088.24|4087.84|493
1620837240000|2021-05-12 16:34:00|4088.24|4087.84|4087.99|4087.59|4088.24|4087.84|4087.24|4086.84|986
1620837250000|2021-05-12 16:34:10|4088.11|4087.71|4087.74|4087.34|4088.24|4087.84|4087.49|4087.09|380
1620837260000|2021-05-12 16:34:20|4087.99|4087.59|4087.99|4087.59|4088.24|4087.84|4087.74|4087.34|278
1620837270000|2021-05-12 16:34:30|4087.74|4087.34|4087.24|4086.84|4087.74|4087.34|4087.24|4086.84|482
1620837280000|2021-05-12 16:34:40|4087.49|4087.09|4087.86|4087.46|4088.11|4087.71|4087.24|4086.84|448
1620837290000|2021-05-12 16:34:50|4087.74|4087.34|4088.49|4088.09|4088.74|4088.34|4087.49|4087.09|403
1620837300000|2021-05-12 16:35:00|4088.24|4087.84|4089.24|4088.84|4089.49|4089.09|4088.24|4087.84|545
1620837310000|2021-05-12 16:35:10|4089.49|4089.09|4089.49|4089.09|4090.24|4089.84|4089.49|4089.09|788
1620837320000|2021-05-12 16:35:20|4089.24|4088.84|4088.99|4088.59|4089.24|4088.84|4088.24|4087.84|396
1620837330000|2021-05-12 16:35:30|4088.86|4088.46|4089.49|4089.09|4089.74|4089.34|4088.74|4088.34|409
1620837340000|2021-05-12 16:35:40|4089.36|4088.96|4088.99|4088.59|4089.49|4089.09|4088.74|4088.34|280
1620837350000|2021-05-12 16:35:50|4089.24|4088.84|4089.99|4089.59|4089.99|4089.59|4088.99|4088.59|246
1620837360000|2021-05-12 16:36:00|4089.86|4089.46|4089.49|4089.09|4090.24|4089.84|4089.49|4089.09|531
1620837370000|2021-05-12 16:36:10|4089.24|4088.84|4088.74|4088.34|4089.24|4088.84|4088.49|4088.09|516
1620837380000|2021-05-12 16:36:20|4088.61|4088.21|4087.74|4087.34|4088.74|4088.34|4087.74|4087.34|279
1620837390000|2021-05-12 16:36:30|4087.49|4087.09|4087.74|4087.34|4087.99|4087.59|4087.24|4086.84|344
1620837400000|2021-05-12 16:36:40|4087.86|4087.46|4087.49|4087.09|4087.99|4087.59|4087.24|4086.84|262
1620837410000|2021-05-12 16:36:50|4087.24|4086.84|4086.74|4086.34|4087.24|4086.84|4086.74|4086.34|370
1620837420000|2021-05-12 16:37:00|4086.49|4086.09|4086.24|4085.84|4086.49|4086.09|4085.74|4085.34|722
1620837430000|2021-05-12 16:37:10|4085.99|4085.59|4086.99|4086.59|4086.99|4086.59|4085.99|4085.59|516
1620837440000|2021-05-12 16:37:20|4087.24|4086.84|4087.74|4087.34|4087.74|4087.34|4086.99|4086.59|537
1620837450000|2021-05-12 16:37:30|4087.49|4087.09|4087.74|4087.34|4087.74|4087.34|4087.36|4086.96|205
1620837460000|2021-05-12 16:37:40|4087.49|4087.09|4088.24|4087.84|4088.24|4087.84|4086.99|4086.59|397
1620837470000|2021-05-12 16:37:50|4088.11|4087.71|4086.86|4086.46|4088.24|4087.84|4086.86|4086.46|259
1620837480000|2021-05-12 16:38:00|4086.99|4086.59|4086.24|4085.84|4086.99|4086.59|4085.49|4085.09|869
1620837490000|2021-05-12 16:38:10|4086.11|4085.71|4085.74|4085.34|4086.49|4086.09|4085.74|4085.34|346
1620837500000|2021-05-12 16:38:20|4085.99|4085.59|4086.24|4085.84|4086.24|4085.84|4085.49|4085.09|293
1620837510000|2021-05-12 16:38:30|4086.49|4086.09|4086.24|4085.84|4086.99|4086.59|4086.24|4085.84|272
1620837520000|2021-05-12 16:38:40|4085.99|4085.59|4085.49|4085.09|4086.11|4085.71|4085.49|4085.09|290
1620837530000|2021-05-12 16:38:50|4085.36|4084.96|4085.24|4084.84|4085.74|4085.34|4085.24|4084.84|362
1620837540000|2021-05-12 16:39:00|4084.74|4084.34|4084.49|4084.09|4084.99|4084.59|4083.99|4083.59|853
1620837550000|2021-05-12 16:39:10|4084.36|4083.96|4083.24|4082.84|4084.74|4084.34|4082.99|4082.59|930
1620837560000|2021-05-12 16:39:20|4083.49|4083.09|4083.24|4082.84|4083.74|4083.34|4082.99|4082.59|496
1620837570000|2021-05-12 16:39:30|4083.49|4083.09|4082.99|4082.59|4083.49|4083.09|4082.49|4082.09|619
1620837580000|2021-05-12 16:39:40|4083.11|4082.71|4083.11|4082.71|4083.49|4083.09|4082.99|4082.59|434
1620837590000|2021-05-12 16:39:50|4082.99|4082.59|4083.99|4083.59|4083.99|4083.59|4082.99|4082.59|456
1620837600000|2021-05-12 16:40:00|4083.86|4083.46|4082.99|4082.59|4083.99|4083.59|4082.99|4082.59|405
1620837610000|2021-05-12 16:40:10|4083.24|4082.84|4083.49|4083.09|4083.99|4083.59|4082.99|4082.59|581
1620837620000|2021-05-12 16:40:20|4083.11|4082.71|4082.99|4082.59|4083.11|4082.71|4082.11|4081.71|1115
1620837630000|2021-05-12 16:40:30|4082.74|4082.34|4082.49|4082.09|4082.74|4082.34|4081.99|4081.59|485
1620837640000|2021-05-12 16:40:40|4082.36|4081.96|4080.74|4080.34|4082.49|4082.09|4080.24|4079.84|1833
1620837650000|2021-05-12 16:40:50|4080.49|4080.09|4080.99|4080.59|4081.49|4081.09|4080.49|4080.09|763
1620837660000|2021-05-12 16:41:00|4081.49|4081.09|4081.49|4081.09|4081.99|4081.59|4081.24|4080.84|900
1620837670000|2021-05-12 16:41:10|4081.74|4081.34|4082.24|4081.84|4082.24|4081.84|4081.36|4080.96|579
1620837680000|2021-05-12 16:41:20|4082.49|4082.09|4082.74|4082.34|4082.99|4082.59|4082.24|4081.84|822
1620837690000|2021-05-12 16:41:30|4082.49|4082.09|4081.99|4081.59|4082.99|4082.59|4081.74|4081.34|485
1620837700000|2021-05-12 16:41:40|4082.11|4081.71|4081.99|4081.59|4082.24|4081.84|4081.74|4081.34|421
1620837710000|2021-05-12 16:41:50|4082.11|4081.71|4081.74|4081.34|4082.24|4081.84|4081.74|4081.34|400
1620837720000|2021-05-12 16:42:00|4081.99|4081.59|4081.74|4081.34|4082.24|4081.84|4081.74|4081.34|630
1620837730000|2021-05-12 16:42:10|4081.49|4081.09|4081.24|4080.84|4081.49|4081.09|4080.74|4080.34|865
1620837740000|2021-05-12 16:42:20|4081.49|4081.09|4080.99|4080.59|4081.74|4081.34|4080.99|4080.59|357
1620837750000|2021-05-12 16:42:30|4080.74|4080.34|4080.74|4080.34|4080.74|4080.34|4080.24|4079.84|771
1620837760000|2021-05-12 16:42:40|4080.99|4080.59|4080.74|4080.34|4080.99|4080.59|4080.49|4080.09|356
1620837770000|2021-05-12 16:42:50|4080.86|4080.46|4080.99|4080.59|4081.24|4080.84|4080.86|4080.46|656
1620837780000|2021-05-12 16:43:00|4080.86|4080.46|4080.49|4080.09|4080.99|4080.59|4080.36|4079.96|456
1620837790000|2021-05-12 16:43:10|4080.74|4080.34|4081.49|4081.09|4081.74|4081.34|4080.49|4080.09|1849
1620837800000|2021-05-12 16:43:20|4081.24|4080.84|4080.74|4080.34|4081.24|4080.84|4080.74|4080.34|429
1620837810000|2021-05-12 16:43:30|4080.99|4080.59|4080.99|4080.59|4080.99|4080.59|4080.24|4079.84|1366
1620837820000|2021-05-12 16:43:40|4080.74|4080.34|4080.74|4080.34|4081.24|4080.84|4080.49|4080.09|807
1620837830000|2021-05-12 16:43:50|4080.99|4080.59|4080.74|4080.34|4080.99|4080.59|4080.74|4080.34|267
1620837840000|2021-05-12 16:44:00|4080.49|4080.09|4079.99|4079.59|4080.74|4080.34|4079.99|4079.59|1264
1620837850000|2021-05-12 16:44:10|4079.86|4079.46|4079.74|4079.34|4079.99|4079.59|4079.74|4079.34|524
1620837860000|2021-05-12 16:44:20|4079.99|4079.59|4082.78|4082.38|4082.78|4082.38|4079.74|4079.34|769
1620837870000|2021-05-12 16:44:30|4083.53|4083.13|4084.03|4083.63|4084.28|4083.88|4082.53|4082.13|1664
1620837880000|2021-05-12 16:44:40|4083.78|4083.38|4084.91|4084.51|4085.91|4085.51|4083.78|4083.38|1416
1620837890000|2021-05-12 16:44:50|4084.66|4084.26|4083.16|4082.76|4084.66|4084.26|4083.16|4082.76|623
1620837900000|2021-05-12 16:45:00|4082.91|4082.51|4082.91|4082.51|4082.91|4082.51|4081.41|4081.01|996
1620837910000|2021-05-12 16:45:10|4082.78|4082.38|4080.03|4079.63|4082.78|4082.38|4079.66|4079.26|1313
1620837920000|2021-05-12 16:45:20|4080.16|4079.76|4081.16|4080.76|4081.66|4081.26|4079.41|4079.01|927
1620837930000|2021-05-12 16:45:30|4080.91|4080.51|4080.91|4080.51|4081.16|4080.76|4079.91|4079.51|659
1620837940000|2021-05-12 16:45:40|4080.78|4080.38|4080.41|4080.01|4081.16|4080.76|4080.41|4080.01|571
1620837950000|2021-05-12 16:45:50|4080.66|4080.26|4080.16|4079.76|4080.91|4080.51|4079.91|4079.51|581
1620837960000|2021-05-12 16:46:00|4079.91|4079.51|4081.91|4081.51|4081.91|4081.51|4079.91|4079.51|1441
1620837970000|2021-05-12 16:46:10|4081.66|4081.26|4081.66|4081.26|4083.41|4083.01|4081.41|4081.01|1534
1620837980000|2021-05-12 16:46:20|4081.41|4081.01|4081.91|4081.51|4082.16|4081.76|4081.03|4080.63|1237
1620837990000|2021-05-12 16:46:30|4081.66|4081.26|4082.66|4082.26|4082.91|4082.51|4081.66|4081.26|839
1620838000000|2021-05-12 16:46:40|4082.91|4082.51|4081.91|4081.51|4083.16|4082.76|4081.66|4081.26|566
1620838010000|2021-05-12 16:46:50|4081.66|4081.26|4080.66|4080.26|4081.66|4081.26|4080.66|4080.26|756
1620838020000|2021-05-12 16:47:00|4080.41|4080.01|4082.16|4081.76|4082.16|4081.76|4080.41|4080.01|974
1620838030000|2021-05-12 16:47:10|4082.41|4082.01|4081.91|4081.51|4083.66|4083.26|4081.91|4081.51|889
1620838040000|2021-05-12 16:47:20|4081.78|4081.38|4082.16|4081.76|4082.41|4082.01|4081.66|4081.26|443
1620838050000|2021-05-12 16:47:30|4082.41|4082.01|4082.41|4082.01|4083.16|4082.76|4082.16|4081.76|548
1620838060000|2021-05-12 16:47:40|4082.53|4082.13|4081.91|4081.51|4082.66|4082.26|4081.41|4081.01|418
1620838070000|2021-05-12 16:47:50|4082.16|4081.76|4082.66|4082.26|4083.16|4082.76|4082.16|4081.76|467
1620838080000|2021-05-12 16:48:00|4082.91|4082.51|4084.91|4084.51|4084.91|4084.51|4082.91|4082.51|1301
1620838090000|2021-05-12 16:48:10|4084.66|4084.26|4083.91|4083.51|4084.91|4084.51|4083.91|4083.51|755
1620838100000|2021-05-12 16:48:20|4084.66|4084.26|4084.78|4084.38|4085.16|4084.76|4084.41|4084.01|707
1620838110000|2021-05-12 16:48:30|4084.66|4084.26|4083.41|4083.01|4084.66|4084.26|4082.91|4082.51|748
1620838120000|2021-05-12 16:48:40|4083.66|4083.26|4083.41|4083.01|4083.78|4083.38|4083.16|4082.76|558
1620838130000|2021-05-12 16:48:50|4083.53|4083.13|4084.16|4083.76|4084.41|4084.01|4083.16|4082.76|586
1620838140000|2021-05-12 16:49:00|4083.91|4083.51|4084.41|4084.01|4084.66|4084.26|4083.66|4083.26|510
1620838150000|2021-05-12 16:49:10|4084.91|4084.51|4085.16|4084.76|4085.41|4085.01|4084.91|4084.51|520
1620838160000|2021-05-12 16:49:20|4085.41|4085.01|4084.41|4084.01|4085.41|4085.01|4084.41|4084.01|593
1620838170000|2021-05-12 16:49:30|4084.28|4083.88|4084.16|4083.76|4084.41|4084.01|4083.91|4083.51|688
1620838180000|2021-05-12 16:49:40|4083.91|4083.51|4083.41|4083.01|4083.91|4083.51|4083.16|4082.76|551
1620838190000|2021-05-12 16:49:50|4083.91|4083.51|4082.66|4082.26|4084.16|4083.76|4082.66|4082.26|809
1620838200000|2021-05-12 16:50:00|4082.91|4082.51|4083.16|4082.76|4083.66|4083.26|4082.66|4082.26|1039
1620838210000|2021-05-12 16:50:10|4082.91|4082.51|4084.03|4083.63|4084.16|4083.76|4082.91|4082.51|628
1620838220000|2021-05-12 16:50:20|4084.16|4083.76|4085.16|4084.76|4085.41|4085.01|4083.91|4083.51|558
1620838230000|2021-05-12 16:50:30|4084.91|4084.51|4086.41|4086.01|4086.41|4086.01|4084.91|4084.51|770
1620838240000|2021-05-12 16:50:40|4086.28|4085.88|4086.41|4086.01|4086.66|4086.26|4085.66|4085.26|644
1620838250000|2021-05-12 16:50:50|4086.66|4086.26|4085.66|4085.26|4086.91|4086.51|4085.66|4085.26|702
1620838260000|2021-05-12 16:51:00|4085.41|4085.01|4086.41|4086.01|4086.41|4086.01|4084.91|4084.51|656
1620838270000|2021-05-12 16:51:10|4086.16|4085.76|4085.66|4085.26|4086.41|4086.01|4085.66|4085.26|592
1620838280000|2021-05-12 16:51:20|4085.91|4085.51|4086.41|4086.01|4086.41|4086.01|4085.91|4085.51|511
1620838290000|2021-05-12 16:51:30|4086.53|4086.13|4086.91|4086.51|4087.16|4086.76|4086.41|4086.01|884
1620838300000|2021-05-12 16:51:40|4086.66|4086.26|4086.91|4086.51|4087.16|4086.76|4086.41|4086.01|483
1620838310000|2021-05-12 16:51:50|4087.03|4086.63|4087.66|4087.26|4087.66|4087.26|4086.91|4086.51|588
1620838320000|2021-05-12 16:52:00|4087.41|4087.01|4086.16|4085.76|4087.41|4087.01|4086.16|4085.76|952
1620838330000|2021-05-12 16:52:10|4085.91|4085.51|4085.66|4085.26|4086.28|4085.88|4085.41|4085.01|691
1620838340000|2021-05-12 16:52:20|4085.41|4085.01|4086.66|4086.26|4086.66|4086.26|4085.41|4085.01|549
1620838350000|2021-05-12 16:52:30|4086.41|4086.01|4087.16|4086.76|4087.16|4086.76|4086.41|4086.01|500
1620838360000|2021-05-12 16:52:40|4087.41|4087.01|4086.91|4086.51|4087.41|4087.01|4086.66|4086.26|238
1620838370000|2021-05-12 16:52:50|4086.66|4086.26|4086.16|4085.76|4086.66|4086.26|4086.03|4085.63|410
1620838380000|2021-05-12 16:53:00|4086.66|4086.26|4087.41|4087.01|4087.41|4087.01|4086.16|4085.76|476
1620838390000|2021-05-12 16:53:10|4087.16|4086.76|4088.16|4087.76|4088.16|4087.76|4087.16|4086.76|634
1620838400000|2021-05-12 16:53:20|4087.91|4087.51|4086.91|4086.51|4087.91|4087.51|4086.91|4086.51|416
1620838410000|2021-05-12 16:53:30|4086.66|4086.26|4086.66|4086.26|4086.66|4086.26|4085.91|4085.51|529
1620838420000|2021-05-12 16:53:40|4086.41|4086.01|4086.41|4086.01|4087.16|4086.76|4086.16|4085.76|328
1620838430000|2021-05-12 16:53:50|4086.28|4085.88|4086.91|4086.51|4086.91|4086.51|4086.28|4085.88|397
1620838440000|2021-05-12 16:54:00|4087.16|4086.76|4087.66|4087.26|4087.91|4087.51|4086.91|4086.51|591
1620838450000|2021-05-12 16:54:10|4087.53|4087.13|4087.91|4087.51|4088.16|4087.76|4087.41|4087.01|585
1620838460000|2021-05-12 16:54:20|4088.03|4087.63|4087.41|4087.01|4088.41|4088.01|4087.16|4086.76|442
1620838470000|2021-05-12 16:54:30|4087.16|4086.76|4086.66|4086.26|4087.41|4087.01|4086.41|4086.01|497
1620838480000|2021-05-12 16:54:40|4086.41|4086.01|4086.16|4085.76|4086.66|4086.26|4085.91|4085.51|420
1620838490000|2021-05-12 16:54:50|4086.03|4085.63|4086.16|4085.76|4086.66|4086.26|4086.03|4085.63|326
1620838500000|2021-05-12 16:55:00|4085.91|4085.51|4086.16|4085.76|4086.41|4086.01|4085.16|4084.76|916
1620838510000|2021-05-12 16:55:10|4086.03|4085.63|4086.16|4085.76|4086.66|4086.26|4086.03|4085.63|566
1620838520000|2021-05-12 16:55:20|4086.41|4086.01|4086.41|4086.01|4086.66|4086.26|4085.91|4085.51|233
1620838530000|2021-05-12 16:55:30|4086.53|4086.13|4085.41|4085.01|4086.66|4086.26|4085.41|4085.01|380
1620838540000|2021-05-12 16:55:40|4085.16|4084.76|4084.41|4084.01|4085.16|4084.76|4084.41|4084.01|737
1620838550000|2021-05-12 16:55:50|4084.66|4084.26|4085.91|4085.51|4086.16|4085.76|4084.66|4084.26|611
1620838560000|2021-05-12 16:56:00|4085.66|4085.26|4085.41|4085.01|4085.66|4085.26|4084.91|4084.51|726
1620838570000|2021-05-12 16:56:10|4085.16|4084.76|4085.66|4085.26|4086.16|4085.76|4085.16|4084.76|464
1620838580000|2021-05-12 16:56:20|4085.41|4085.01|4086.41|4086.01|4086.41|4086.01|4084.91|4084.51|411
1620838590000|2021-05-12 16:56:30|4086.16|4085.76|4084.91|4084.51|4086.16|4085.76|4084.66|4084.26|362
1620838600000|2021-05-12 16:56:40|4084.66|4084.26|4083.91|4083.51|4085.41|4085.01|4083.66|4083.26|560
1620838610000|2021-05-12 16:56:50|4083.66|4083.26|4084.91|4084.51|4084.91|4084.51|4083.66|4083.26|426
1620838620000|2021-05-12 16:57:00|4085.16|4084.76|4085.28|4084.88|4085.91|4085.51|4084.91|4084.51|521
1620838630000|2021-05-12 16:57:10|4085.16|4084.76|4085.41|4085.01|4085.66|4085.26|4084.41|4084.01|457
1620838640000|2021-05-12 16:57:20|4085.16|4084.76|4084.91|4084.51|4085.41|4085.01|4084.91|4084.51|394
1620838650000|2021-05-12 16:57:30|4084.66|4084.26|4084.41|4084.01|4085.16|4084.76|4084.41|4084.01|433
1620838660000|2021-05-12 16:57:40|4083.91|4083.51|4084.91|4084.51|4084.91|4084.51|4083.91|4083.51|631
1620838670000|2021-05-12 16:57:50|4084.78|4084.38|4084.16|4083.76|4084.91|4084.51|4084.16|4083.76|215
1620838680000|2021-05-12 16:58:00|4084.03|4083.63|4084.41|4084.01|4084.41|4084.01|4083.41|4083.01|567
1620838690000|2021-05-12 16:58:10|4083.91|4083.51|4083.66|4083.26|4084.16|4083.76|4083.41|4083.01|330
1620838700000|2021-05-12 16:58:20|4083.41|4083.01|4084.41|4084.01|4084.66|4084.26|4083.41|4083.01|311
1620838710000|2021-05-12 16:58:30|4084.28|4083.88|4083.91|4083.51|4084.28|4083.88|4083.41|4083.01|620
1620838720000|2021-05-12 16:58:40|4083.78|4083.38|4084.16|4083.76|4084.16|4083.76|4083.41|4083.01|390
1620838730000|2021-05-12 16:58:50|4084.41|4084.01|4084.16|4083.76|4084.66|4084.26|4084.16|4083.76|376
1620838740000|2021-05-12 16:59:00|4084.41|4084.01|4086.16|4085.76|4086.16|4085.76|4084.16|4083.76|750
1620838750000|2021-05-12 16:59:10|4085.91|4085.51|4086.16|4085.76|4086.41|4086.01|4085.66|4085.26|695
1620838760000|2021-05-12 16:59:20|4085.91|4085.51|4087.16|4086.76|4087.41|4087.01|4085.91|4085.51|757
1620838770000|2021-05-12 16:59:30|4087.41|4087.01|4087.41|4087.01|4087.91|4087.51|4086.91|4086.51|797
1620838780000|2021-05-12 16:59:40|4087.53|4087.13|4087.78|4087.38|4088.16|4087.76|4087.53|4087.13|592
1620838790000|2021-05-12 16:59:50|4087.91|4087.51|4086.91|4086.51|4087.91|4087.51|4086.91|4086.51|582
1620838800000|2021-05-12 17:00:00|4086.41|4086.01|4087.16|4086.76|4087.16|4086.76|4086.16|4085.76|1291
1620838810000|2021-05-12 17:00:10|4086.91|4086.51|4085.91|4085.51|4086.91|4086.51|4084.91|4084.51|1145
1620838820000|2021-05-12 17:00:20|4086.16|4085.76|4085.91|4085.51|4086.41|4086.01|4085.66|4085.26|1160
1620838830000|2021-05-12 17:00:30|4086.16|4085.76|4085.66|4085.26|4086.66|4086.26|4085.41|4085.01|674
1620838840000|2021-05-12 17:00:40|4085.53|4085.13|4084.91|4084.51|4085.91|4085.51|4084.78|4084.38|607
1620838850000|2021-05-12 17:00:50|4085.03|4084.63|4084.66|4084.26|4085.16|4084.76|4084.41|4084.01|822
1620838860000|2021-05-12 17:01:00|4084.41|4084.01|4085.66|4085.26|4085.66|4085.26|4084.41|4084.01|645
1620838870000|2021-05-12 17:01:10|4085.41|4085.01|4086.03|4085.63|4086.16|4085.76|4085.41|4085.01|498
1620838880000|2021-05-12 17:01:20|4086.16|4085.76|4084.91|4084.51|4086.16|4085.76|4084.66|4084.26|252
1620838890000|2021-05-12 17:01:30|4084.78|4084.38|4087.91|4087.51|4088.66|4088.26|4083.91|4083.51|3854
1620838900000|2021-05-12 17:01:40|4087.16|4086.76|4088.16|4087.76|4089.66|4089.26|4087.16|4086.76|3302
1620838910000|2021-05-12 17:01:50|4088.66|4088.26|4090.16|4089.76|4090.66|4090.26|4088.41|4088.01|2380
1620838920000|2021-05-12 17:02:00|4089.91|4089.51|4090.41|4090.01|4091.41|4091.01|4089.91|4089.51|4891
1620838930000|2021-05-12 17:02:10|4090.16|4089.76|4089.66|4089.26|4090.41|4090.01|4089.16|4088.76|1977
1620838940000|2021-05-12 17:02:20|4089.41|4089.01|4088.41|4088.01|4089.41|4089.01|4087.91|4087.51|1703
1620838950000|2021-05-12 17:02:30|4088.16|4087.76|4088.91|4088.51|4089.16|4088.76|4088.16|4087.76|1167
1620838960000|2021-05-12 17:02:40|4089.41|4089.01|4089.91|4089.51|4090.16|4089.76|4089.16|4088.76|1046
1620838970000|2021-05-12 17:02:50|4090.16|4089.76|4089.66|4089.26|4090.16|4089.76|4089.41|4089.01|997
1620838980000|2021-05-12 17:03:00|4089.41|4089.01|4090.16|4089.76|4090.16|4089.76|4089.41|4089.01|780
1620838990000|2021-05-12 17:03:10|4090.66|4090.26|4089.91|4089.51|4090.91|4090.51|4089.66|4089.26|936
1620839000000|2021-05-12 17:03:20|4090.16|4089.76|4090.66|4090.26|4090.66|4090.26|4089.91|4089.51|530
1620839010000|2021-05-12 17:03:30|4090.91|4090.51|4090.66|4090.26|4090.91|4090.51|4090.16|4089.76|485
1620839020000|2021-05-12 17:03:40|4090.91|4090.51|4090.91|4090.51|4090.91|4090.51|4090.41|4090.01|429
1620839030000|2021-05-12 17:03:50|4091.16|4090.76|4091.91|4091.51|4091.91|4091.51|4091.16|4090.76|2243
1620839040000|2021-05-12 17:04:00|4092.16|4091.76|4092.41|4092.01|4092.66|4092.26|4091.66|4091.26|2165
1620839050000|2021-05-12 17:04:10|4092.16|4091.76|4092.41|4092.01|4093.41|4093.01|4092.16|4091.76|3039
1620839060000|2021-05-12 17:04:20|4092.16|4091.76|4093.16|4092.76|4093.41|4093.01|4092.16|4091.76|944
1620839070000|2021-05-12 17:04:30|4093.66|4093.26|4093.66|4093.26|4094.16|4093.76|4093.41|4093.01|1550
1620839080000|2021-05-12 17:04:40|4093.78|4093.38|4093.66|4093.26|4094.16|4093.76|4093.66|4093.26|998
1620839090000|2021-05-12 17:04:50|4093.78|4093.38|4093.91|4093.51|4094.16|4093.76|4093.66|4093.26|1282
1620839100000|2021-05-12 17:05:00|4094.16|4093.76|4093.91|4093.51|4094.41|4094.01|4093.66|4093.26|872
1620839110000|2021-05-12 17:05:10|4094.16|4093.76|4093.66|4093.26|4094.41|4094.01|4093.66|4093.26|741
1620839120000|2021-05-12 17:05:20|4093.41|4093.01|4092.91|4092.51|4093.41|4093.01|4092.41|4092.01|1526
1620839130000|2021-05-12 17:05:30|4093.16|4092.76|4093.16|4092.76|4093.41|4093.01|4093.16|4092.76|784
1620839140000|2021-05-12 17:05:40|4093.28|4092.88|4093.16|4092.76|4093.41|4093.01|4092.66|4092.26|585
1620839150000|2021-05-12 17:05:50|4093.03|4092.63|4093.66|4093.26|4093.91|4093.51|4093.03|4092.63|440
1620839160000|2021-05-12 17:06:00|4093.41|4093.01|4093.78|4093.38|4093.91|4093.51|4093.41|4093.01|576
1620839170000|2021-05-12 17:06:10|4093.91|4093.51|4094.41|4094.01|4094.41|4094.01|4093.91|4093.51|759
1620839180000|2021-05-12 17:06:20|4094.16|4093.76|4094.16|4093.76|4094.41|4094.01|4093.91|4093.51|646
1620839190000|2021-05-12 17:06:30|4094.28|4093.88|4094.66|4094.26|4094.66|4094.26|4093.91|4093.51|1050
1620839200000|2021-05-12 17:06:40|4094.91|4094.51|4094.41|4094.01|4095.16|4094.76|4094.16|4093.76|1097
1620839210000|2021-05-12 17:06:50|4094.66|4094.26|4094.41|4094.01|4095.16|4094.76|4093.91|4093.51|1021
1620839220000|2021-05-12 17:07:00|4094.28|4093.88|4093.66|4093.26|4094.28|4093.88|4093.41|4093.01|752
1620839230000|2021-05-12 17:07:10|4093.41|4093.01|4092.66|4092.26|4093.66|4093.26|4092.41|4092.01|909
1620839240000|2021-05-12 17:07:20|4092.91|4092.51|4092.16|4091.76|4093.41|4093.01|4092.16|4091.76|749
1620839250000|2021-05-12 17:07:30|4091.66|4091.26|4091.16|4090.76|4091.91|4091.51|4091.16|4090.76|899
1620839260000|2021-05-12 17:07:40|4091.41|4091.01|4090.91|4090.51|4091.41|4091.01|4089.91|4089.51|1243
1620839270000|2021-05-12 17:07:50|4090.66|4090.26|4090.66|4090.26|4090.91|4090.51|4090.16|4089.76|540
1620839280000|2021-05-12 17:08:00|4090.91|4090.51|4090.66|4090.26|4090.91|4090.51|4089.66|4089.26|994
1620839290000|2021-05-12 17:08:10|4090.78|4090.38|4090.16|4089.76|4090.91|4090.51|4090.16|4089.76|497
1620839300000|2021-05-12 17:08:20|4090.66|4090.26|4090.66|4090.26|4090.91|4090.51|4090.41|4090.01|456
1620839310000|2021-05-12 17:08:30|4090.91|4090.51|4091.16|4090.76|4091.28|4090.88|4090.78|4090.38|865
1620839320000|2021-05-12 17:08:40|4091.41|4091.01|4091.16|4090.76|4091.41|4091.01|4090.41|4090.01|529
1620839330000|2021-05-12 17:08:50|4091.28|4090.88|4090.41|4090.01|4091.41|4091.01|4090.41|4090.01|494
1620839340000|2021-05-12 17:09:00|4090.66|4090.26|4091.16|4090.76|4091.16|4090.76|4090.41|4090.01|521
1620839350000|2021-05-12 17:09:10|4091.03|4090.63|4091.16|4090.76|4091.41|4091.01|4090.91|4090.51|629
1620839360000|2021-05-12 17:09:20|4091.41|4091.01|4091.78|4091.38|4092.16|4091.76|4091.41|4091.01|528
1620839370000|2021-05-12 17:09:30|4091.91|4091.51|4091.66|4091.26|4092.41|4092.01|4091.41|4091.01|439
1620839380000|2021-05-12 17:09:40|4091.41|4091.01|4091.66|4091.26|4091.78|4091.38|4091.41|4091.01|304
1620839390000|2021-05-12 17:09:50|4091.91|4091.51|4090.66|4090.26|4091.91|4091.51|4090.66|4090.26|402
1620839400000|2021-05-12 17:10:00|4090.91|4090.51|4090.91|4090.51|4090.91|4090.51|4089.91|4089.51|701
1620839410000|2021-05-12 17:10:10|4090.78|4090.38|4090.41|4090.01|4090.91|4090.51|4089.91|4089.51|636
1620839420000|2021-05-12 17:10:20|4090.66|4090.26|4090.41|4090.01|4091.16|4090.76|4090.41|4090.01|369
1620839430000|2021-05-12 17:10:30|4090.53|4090.13|4090.91|4090.51|4091.41|4091.01|4090.41|4090.01|409
1620839440000|2021-05-12 17:10:40|4090.66|4090.26|4091.41|4091.01|4091.41|4091.01|4090.66|4090.26|487
1620839450000|2021-05-12 17:10:50|4091.28|4090.88|4091.78|4091.38|4091.91|4091.51|4091.16|4090.76|348
1620839460000|2021-05-12 17:11:00|4091.91|4091.51|4092.16|4091.76|4092.91|4092.51|4091.91|4091.51|808
1620839470000|2021-05-12 17:11:10|4092.03|4091.63|4091.91|4091.51|4092.41|4092.01|4091.41|4091.01|443
1620839480000|2021-05-12 17:11:20|4092.41|4092.01|4092.66|4092.26|4092.91|4092.51|4092.41|4092.01|243
1620839490000|2021-05-12 17:11:30|4092.53|4092.13|4092.66|4092.26|4092.66|4092.26|4092.16|4091.76|271
1620839500000|2021-05-12 17:11:40|4092.41|4092.01|4093.66|4093.26|4093.91|4093.51|4092.41|4092.01|1463
1620839510000|2021-05-12 17:11:50|4093.53|4093.13|4094.41|4094.01|4094.91|4094.51|4093.41|4093.01|1221
1620839520000|2021-05-12 17:12:00|4094.66|4094.26|4093.66|4093.26|4094.66|4094.26|4093.66|4093.26|509
1620839530000|2021-05-12 17:12:10|4093.53|4093.13|4093.66|4093.26|4093.91|4093.51|4093.41|4093.01|607
1620839540000|2021-05-12 17:12:20|4093.91|4093.51|4093.91|4093.51|4094.16|4093.76|4093.66|4093.26|514
1620839550000|2021-05-12 17:12:30|4094.03|4093.63|4094.16|4093.76|4094.41|4094.01|4093.91|4093.51|435
1620839560000|2021-05-12 17:12:40|4094.28|4093.88|4093.91|4093.51|4094.41|4094.01|4093.66|4093.26|249
1620839570000|2021-05-12 17:12:50|4093.66|4093.26|4093.66|4093.26|4093.66|4093.26|4093.41|4093.01|352
1620839580000|2021-05-12 17:13:00|4093.91|4093.51|4094.16|4093.76|4094.41|4094.01|4093.66|4093.26|439
1620839590000|2021-05-12 17:13:10|4094.41|4094.01|4094.66|4094.26|4094.66|4094.26|4093.91|4093.51|642
1620839600000|2021-05-12 17:13:20|4094.41|4094.01|4094.66|4094.26|4094.66|4094.26|4094.16|4093.76|296
1620839610000|2021-05-12 17:13:30|4094.53|4094.13|4093.16|4092.76|4094.66|4094.26|4092.91|4092.51|521
1620839620000|2021-05-12 17:13:40|4093.03|4092.63|4092.66|4092.26|4093.41|4093.01|4092.66|4092.26|361
1620839630000|2021-05-12 17:13:50|4092.41|4092.01|4090.53|4090.13|4092.41|4092.01|4090.53|4090.13|847
1620839640000|2021-05-12 17:14:00|4090.41|4090.01|4092.16|4091.76|4092.41|4092.01|4090.41|4090.01|618
1620839650000|2021-05-12 17:14:10|4092.41|4092.01|4091.91|4091.51|4092.41|4092.01|4091.41|4091.01|263
1620839660000|2021-05-12 17:14:20|4091.78|4091.38|4091.41|4091.01|4091.91|4091.51|4091.16|4090.76|219
1620839670000|2021-05-12 17:14:30|4091.66|4091.26|4091.91|4091.51|4091.91|4091.51|4091.66|4091.26|279
1620839680000|2021-05-12 17:14:40|4092.41|4092.01|4092.66|4092.26|4092.91|4092.51|4092.41|4092.01|401
1620839690000|2021-05-12 17:14:50|4093.41|4093.01|4092.66|4092.26|4093.41|4093.01|4092.41|4092.01|588
1620839700000|2021-05-12 17:15:00|4092.41|4092.01|4092.66|4092.26|4092.66|4092.26|4091.91|4091.51|589
1620839710000|2021-05-12 17:15:10|4092.41|4092.01|4092.16|4091.76|4092.41|4092.01|4091.91|4091.51|372
1620839720000|2021-05-12 17:15:20|4092.03|4091.63|4090.91|4090.51|4092.03|4091.63|4090.91|4090.51|704
1620839730000|2021-05-12 17:15:30|4090.41|4090.01|4091.41|4091.01|4091.41|4091.01|4089.66|4089.26|1314
1620839740000|2021-05-12 17:15:40|4091.53|4091.13|4091.66|4091.26|4092.66|4092.26|4091.41|4091.01|634
1620839750000|2021-05-12 17:15:50|4091.41|4091.01|4091.16|4090.76|4091.41|4091.01|4090.66|4090.26|321
1620839760000|2021-05-12 17:16:00|4090.91|4090.51|4091.66|4091.26|4091.66|4091.26|4090.16|4089.76|555
1620839770000|2021-05-12 17:16:10|4091.41|4091.01|4091.41|4091.01|4091.41|4091.01|4090.91|4090.51|341
1620839780000|2021-05-12 17:16:20|4091.53|4091.13|4091.91|4091.51|4091.91|4091.51|4091.16|4090.76|317
1620839790000|2021-05-12 17:16:30|4091.66|4091.26|4090.78|4090.38|4091.66|4091.26|4090.66|4090.26|626
1620839800000|2021-05-12 17:16:40|4090.91|4090.51|4091.41|4091.01|4091.66|4091.26|4090.91|4090.51|344
1620839810000|2021-05-12 17:16:50|4091.53|4091.13|4090.91|4090.51|4091.66|4091.26|4090.91|4090.51|300
1620839820000|2021-05-12 17:17:00|4091.16|4090.76|4091.66|4091.26|4091.66|4091.26|4091.16|4090.76|226
1620839830000|2021-05-12 17:17:10|4091.91|4091.51|4091.91|4091.51|4092.66|4092.26|4091.78|4091.38|777
1620839840000|2021-05-12 17:17:20|4091.66|4091.26|4090.91|4090.51|4091.66|4091.26|4090.91|4090.51|178
1620839850000|2021-05-12 17:17:30|4090.66|4090.26|4090.66|4090.26|4090.91|4090.51|4090.41|4090.01|355
1620839860000|2021-05-12 17:17:40|4090.41|4090.01|4090.41|4090.01|4090.91|4090.51|4090.16|4089.76|371
1620839870000|2021-05-12 17:17:50|4090.53|4090.13|4091.16|4090.76|4091.16|4090.76|4090.16|4089.76|412
1620839880000|2021-05-12 17:18:00|4091.41|4091.01|4091.41|4091.01|4091.91|4091.51|4091.16|4090.76|480
1620839890000|2021-05-12 17:18:10|4091.16|4090.76|4090.91|4090.51|4091.53|4091.13|4090.66|4090.26|311
1620839900000|2021-05-12 17:18:20|4091.03|4090.63|4090.41|4090.01|4091.03|4090.63|4089.91|4089.51|448
1620839910000|2021-05-12 17:18:30|4090.16|4089.76|4089.91|4089.51|4090.41|4090.01|4089.91|4089.51|207
1620839920000|2021-05-12 17:18:40|4089.66|4089.26|4088.41|4088.01|4089.91|4089.51|4088.41|4088.01|1415
1620839930000|2021-05-12 17:18:50|4088.66|4088.26|4088.91|4088.51|4089.41|4089.01|4088.41|4088.01|443
1620839940000|2021-05-12 17:19:00|4089.16|4088.76|4089.91|4089.51|4090.16|4089.76|4089.16|4088.76|366
1620839950000|2021-05-12 17:19:10|4089.78|4089.38|4088.91|4088.51|4089.91|4089.51|4088.66|4088.26|491
1620839960000|2021-05-12 17:19:20|4088.78|4088.38|4088.91|4088.51|4089.16|4088.76|4088.66|4088.26|429
1620839970000|2021-05-12 17:19:30|4088.66|4088.26|4088.41|4088.01|4088.91|4088.51|4088.41|4088.01|445
1620839980000|2021-05-12 17:19:40|4088.28|4087.88|4088.66|4088.26|4088.66|4088.26|4088.03|4087.63|398
1620839990000|2021-05-12 17:19:50|4088.16|4087.76|4087.91|4087.51|4088.41|4088.01|4087.91|4087.51|367
1620840000000|2021-05-12 17:20:00|4087.66|4087.26|4087.16|4086.76|4087.91|4087.51|4086.91|4086.51|1112
1620840010000|2021-05-12 17:20:10|4086.91|4086.51|4086.41|4086.01|4087.16|4086.76|4086.16|4085.76|983
1620840020000|2021-05-12 17:20:20|4086.16|4085.76|4085.66|4085.26|4086.41|4086.01|4085.66|4085.26|1415
1620840030000|2021-05-12 17:20:30|4085.91|4085.51|4086.41|4086.01|4086.91|4086.51|4085.91|4085.51|901
1620840040000|2021-05-12 17:20:40|4086.66|4086.26|4086.16|4085.76|4087.16|4086.76|4086.16|4085.76|854
1620840050000|2021-05-12 17:20:50|4086.41|4086.01|4086.91|4086.51|4087.16|4086.76|4086.16|4085.76|601
1620840060000|2021-05-12 17:21:00|4087.16|4086.76|4087.91|4087.51|4087.91|4087.51|4086.91|4086.51|931
1620840070000|2021-05-12 17:21:10|4087.66|4087.26|4087.91|4087.51|4088.16|4087.76|4087.53|4087.13|566
1620840080000|2021-05-12 17:21:20|4087.66|4087.26|4087.41|4087.01|4087.66|4087.26|4087.16|4086.76|260
1620840090000|2021-05-12 17:21:30|4087.66|4087.26|4086.41|4086.01|4087.66|4087.26|4086.41|4086.01|209
1620840100000|2021-05-12 17:21:40|4086.16|4085.76|4086.66|4086.26|4086.66|4086.26|4085.66|4085.26|632
1620840110000|2021-05-12 17:21:50|4086.41|4086.01|4087.03|4086.63|4087.03|4086.63|4086.41|4086.01|394
1620840120000|2021-05-12 17:22:00|4087.41|4087.01|4087.16|4086.76|4087.66|4087.26|4087.16|4086.76|361
1620840130000|2021-05-12 17:22:10|4086.91|4086.51|4086.91|4086.51|4087.16|4086.76|4086.66|4086.26|211
1620840140000|2021-05-12 17:22:20|4087.16|4086.76|4086.41|4086.01|4087.16|4086.76|4086.16|4085.76|259
1620840150000|2021-05-12 17:22:30|4086.53|4086.13|4086.53|4086.13|4086.53|4086.13|4085.91|4085.51|246
1620840160000|2021-05-12 17:22:40|4086.66|4086.26|4085.91|4085.51|4086.66|4086.26|4085.91|4085.51|276
1620840170000|2021-05-12 17:22:50|4086.16|4085.76|4087.16|4086.76|4087.16|4086.76|4086.16|4085.76|494
1620840180000|2021-05-12 17:23:00|4086.91|4086.51|4086.16|4085.76|4087.41|4087.01|4086.16|4085.76|528
1620840190000|2021-05-12 17:23:10|4086.28|4085.88|4086.41|4086.01|4086.41|4086.01|4085.66|4085.26|586
1620840200000|2021-05-12 17:23:20|4086.53|4086.13|4086.66|4086.26|4086.66|4086.26|4086.16|4085.76|262
1620840210000|2021-05-12 17:23:30|4086.78|4086.38|4086.66|4086.26|4086.91|4086.51|4086.41|4086.01|392
1620840220000|2021-05-12 17:23:40|4086.53|4086.13|4086.41|4086.01|4086.66|4086.26|4086.41|4086.01|417
1620840230000|2021-05-12 17:23:50|4085.91|4085.51|4085.66|4085.26|4086.16|4085.76|4085.66|4085.26|800
1620840240000|2021-05-12 17:24:00|4085.41|4085.01|4085.41|4085.01|4085.66|4085.26|4085.16|4084.76|430
1620840250000|2021-05-12 17:24:10|4085.53|4085.13|4085.41|4085.01|4085.66|4085.26|4085.16|4084.76|362
1620840260000|2021-05-12 17:24:20|4085.66|4085.26|4085.66|4085.26|4085.91|4085.51|4085.41|4085.01|295
1620840270000|2021-05-12 17:24:30|4085.41|4085.01|4085.41|4085.01|4085.91|4085.51|4085.41|4085.01|318
1620840280000|2021-05-12 17:24:40|4085.66|4085.26|4085.28|4084.88|4085.91|4085.51|4085.16|4084.76|587
1620840290000|2021-05-12 17:24:50|4085.41|4085.01|4085.66|4085.26|4085.91|4085.51|4085.41|4085.01|445
1620840300000|2021-05-12 17:25:00|4085.41|4085.01|4085.16|4084.76|4085.41|4085.01|4084.66|4084.26|1286
1620840310000|2021-05-12 17:25:10|4084.91|4084.51|4083.91|4083.51|4084.91|4084.51|4083.66|4083.26|855
1620840320000|2021-05-12 17:25:20|4084.03|4083.63|4085.16|4084.76|4085.41|4085.01|4084.03|4083.63|564
1620840330000|2021-05-12 17:25:30|4085.41|4085.01|4086.16|4085.76|4086.16|4085.76|4085.41|4085.01|699
1620840340000|2021-05-12 17:25:40|4086.03|4085.63|4087.41|4087.01|4087.41|4087.01|4085.91|4085.51|860
1620840350000|2021-05-12 17:25:50|4087.16|4086.76|4086.66|4086.26|4087.41|4087.01|4086.41|4086.01|1069
1620840360000|2021-05-12 17:26:00|4086.53|4086.13|4085.41|4085.01|4086.66|4086.26|4085.16|4084.76|441
1620840370000|2021-05-12 17:26:10|4085.66|4085.26|4085.91|4085.51|4086.16|4085.76|4085.66|4085.26|324
1620840380000|2021-05-12 17:26:20|4086.03|4085.63|4086.41|4086.01|4086.66|4086.26|4086.03|4085.63|149
1620840390000|2021-05-12 17:26:30|4086.53|4086.13|4086.16|4085.76|4086.66|4086.26|4086.16|4085.76|491
1620840400000|2021-05-12 17:26:40|4085.91|4085.51|4085.66|4085.26|4086.16|4085.76|4085.66|4085.26|263
1620840410000|2021-05-12 17:26:50|4085.78|4085.38|4085.66|4085.26|4085.91|4085.51|4085.66|4085.26|538
1620840420000|2021-05-12 17:27:00|4085.78|4085.38|4085.66|4085.26|4085.91|4085.51|4085.41|4085.01|481
1620840430000|2021-05-12 17:27:10|4085.41|4085.01|4084.91|4084.51|4085.41|4085.01|4084.41|4084.01|345
1620840440000|2021-05-12 17:27:20|4084.78|4084.38|4084.16|4083.76|4084.78|4084.38|4083.41|4083.01|1116
1620840450000|2021-05-12 17:27:30|4084.28|4083.88|4083.91|4083.51|4084.41|4084.01|4083.91|4083.51|242
1620840460000|2021-05-12 17:27:40|4083.66|4083.26|4083.41|4083.01|4083.91|4083.51|4083.41|4083.01|357
1620840470000|2021-05-12 17:27:50|4083.53|4083.13|4083.91|4083.51|4083.91|4083.51|4083.41|4083.01|375
1620840480000|2021-05-12 17:28:00|4084.16|4083.76|4084.91|4084.51|4085.03|4084.63|4084.16|4083.76|721
1620840490000|2021-05-12 17:28:10|4084.78|4084.38|4084.41|4084.01|4084.78|4084.38|4084.41|4084.01|422
1620840500000|2021-05-12 17:28:20|4084.66|4084.26|4084.91|4084.51|4084.91|4084.51|4084.66|4084.26|253
1620840510000|2021-05-12 17:28:30|4084.66|4084.26|4085.41|4085.01|4085.41|4085.01|4084.66|4084.26|247
1620840520000|2021-05-12 17:28:40|4085.66|4085.26|4085.16|4084.76|4085.66|4085.26|4085.16|4084.76|349
1620840530000|2021-05-12 17:28:50|4084.91|4084.51|4083.91|4083.51|4084.91|4084.51|4083.91|4083.51|592
1620840540000|2021-05-12 17:29:00|4083.41|4083.01|4083.16|4082.76|4083.41|4083.01|4082.16|4081.76|1319
1620840550000|2021-05-12 17:29:10|4083.28|4082.88|4083.16|4082.76|4083.41|4083.01|4082.91|4082.51|482
1620840560000|2021-05-12 17:29:20|4082.91|4082.51|4083.41|4083.01|4083.41|4083.01|4082.66|4082.26|494
1620840570000|2021-05-12 17:29:30|4083.66|4083.26|4082.91|4082.51|4083.66|4083.26|4082.66|4082.26|503
1620840580000|2021-05-12 17:29:40|4083.16|4082.76|4083.78|4083.38|4083.91|4083.51|4083.16|4082.76|595
1620840590000|2021-05-12 17:29:50|4083.66|4083.26|4084.16|4083.76|4084.16|4083.76|4083.66|4083.26|286
1620840600000|2021-05-12 17:30:00|4084.03|4083.63|4083.16|4082.76|4084.03|4083.63|4082.91|4082.51|816
1620840610000|2021-05-12 17:30:10|4083.03|4082.63|4082.66|4082.26|4083.41|4083.01|4082.41|4082.01|588
1620840620000|2021-05-12 17:30:20|4082.41|4082.01|4082.66|4082.26|4082.91|4082.51|4082.16|4081.76|519
1620840630000|2021-05-12 17:30:30|4082.91|4082.51|4082.66|4082.26|4082.91|4082.51|4082.16|4081.76|354
1620840640000|2021-05-12 17:30:40|4082.78|4082.38|4082.41|4082.01|4082.91|4082.51|4082.16|4081.76|381
1620840650000|2021-05-12 17:30:50|4082.66|4082.26|4083.91|4083.51|4084.16|4083.76|4082.41|4082.01|611
1620840660000|2021-05-12 17:31:00|4083.66|4083.26|4083.91|4083.51|4083.91|4083.51|4083.66|4083.26|382
1620840670000|2021-05-12 17:31:10|4083.78|4083.38|4084.66|4084.26|4085.41|4085.01|4083.78|4083.38|876
1620840680000|2021-05-12 17:31:20|4084.91|4084.51|4084.41|4084.01|4085.66|4085.26|4084.16|4083.76|839
1620840690000|2021-05-12 17:31:30|4084.66|4084.26|4083.91|4083.51|4084.66|4084.26|4083.91|4083.51|235
1620840700000|2021-05-12 17:31:40|4083.66|4083.26|4083.16|4082.76|4083.66|4083.26|4082.91|4082.51|528
1620840710000|2021-05-12 17:31:50|4082.91|4082.51|4082.66|4082.26|4082.91|4082.51|4082.16|4081.76|554
1620840720000|2021-05-12 17:32:00|4082.41|4082.01|4082.66|4082.26|4082.78|4082.38|4082.16|4081.76|494
1620840730000|2021-05-12 17:32:10|4082.41|4082.01|4081.91|4081.51|4082.78|4082.38|4081.91|4081.51|422
1620840740000|2021-05-12 17:32:20|4082.16|4081.76|4081.66|4081.26|4082.16|4081.76|4081.66|4081.26|553
1620840750000|2021-05-12 17:32:30|4081.41|4081.01|4081.66|4081.26|4081.66|4081.26|4081.16|4080.76|1253
1620840760000|2021-05-12 17:32:40|4081.91|4081.51|4081.16|4080.76|4082.16|4081.76|4081.16|4080.76|541
1620840770000|2021-05-12 17:32:50|4081.41|4081.01|4081.16|4080.76|4081.66|4081.26|4081.16|4080.76|392
1620840780000|2021-05-12 17:33:00|4080.91|4080.51|4081.41|4081.01|4081.66|4081.26|4080.91|4080.51|779
1620840790000|2021-05-12 17:33:10|4081.53|4081.13|4081.03|4080.63|4081.53|4081.13|4080.91|4080.51|641
1620840800000|2021-05-12 17:33:20|4080.91|4080.51|4080.66|4080.26|4081.16|4080.76|4080.41|4080.01|641
1620840810000|2021-05-12 17:33:30|4080.41|4080.01|4080.53|4080.13|4080.91|4080.51|4080.41|4080.01|566
1620840820000|2021-05-12 17:33:40|4080.66|4080.26|4079.91|4079.51|4080.66|4080.26|4079.91|4079.51|919
1620840830000|2021-05-12 17:33:50|4079.78|4079.38|4079.66|4079.26|4080.16|4079.76|4079.66|4079.26|637
1620840840000|2021-05-12 17:34:00|4079.53|4079.13|4079.91|4079.51|4080.41|4080.01|4079.41|4079.01|1133
1620840850000|2021-05-12 17:34:10|4079.66|4079.26|4080.41|4080.01|4080.41|4080.01|4079.66|4079.26|296
1620840860000|2021-05-12 17:34:20|4080.66|4080.26|4080.66|4080.26|4080.91|4080.51|4080.66|4080.26|357
1620840870000|2021-05-12 17:34:30|4080.41|4080.01|4080.41|4080.01|4080.41|4080.01|4080.16|4079.76|297
1620840880000|2021-05-12 17:34:40|4080.53|4080.13|4080.66|4080.26|4080.66|4080.26|4080.16|4079.76|235
1620840890000|2021-05-12 17:34:50|4080.53|4080.13|4080.16|4079.76|4080.53|4080.13|4079.91|4079.51|286
1620840900000|2021-05-12 17:35:00|4080.03|4079.63|4080.41|4080.01|4081.16|4080.76|4080.03|4079.63|505
1620840910000|2021-05-12 17:35:10|4080.16|4079.76|4080.41|4080.01|4080.41|4080.01|4080.16|4079.76|392
1620840920000|2021-05-12 17:35:20|4080.91|4080.51|4080.91|4080.51|4081.03|4080.63|4080.66|4080.26|364
1620840930000|2021-05-12 17:35:30|4081.16|4080.76|4081.16|4080.76|4081.28|4080.88|4081.16|4080.76|364
1620840940000|2021-05-12 17:35:40|4081.41|4081.01|4082.91|4082.51|4082.91|4082.51|4081.16|4080.76|1491
1620840950000|2021-05-12 17:35:50|4082.66|4082.26|4082.41|4082.01|4082.66|4082.26|4082.16|4081.76|1300
1620840960000|2021-05-12 17:36:00|4082.16|4081.76|4081.66|4081.26|4082.41|4082.01|4081.41|4081.01|630
1620840970000|2021-05-12 17:36:10|4081.53|4081.13|4081.41|4081.01|4081.53|4081.13|4080.91|4080.51|714
1620840980000|2021-05-12 17:36:20|4081.16|4080.76|4081.41|4081.01|4081.53|4081.13|4080.91|4080.51|673
1620840990000|2021-05-12 17:36:30|4081.53|4081.13|4081.41|4081.01|4081.91|4081.51|4081.41|4081.01|380
1620841000000|2021-05-12 17:36:40|4081.53|4081.13|4081.53|4081.13|4081.66|4081.26|4081.41|4081.01|529
1620841010000|2021-05-12 17:36:50|4081.41|4081.01|4082.16|4081.76|4082.16|4081.76|4080.91|4080.51|822
1620841020000|2021-05-12 17:37:00|4081.91|4081.51|4082.16|4081.76|4082.28|4081.88|4081.66|4081.26|306
1620841030000|2021-05-12 17:37:10|4082.28|4081.88|4082.66|4082.26|4082.91|4082.51|4082.28|4081.88|213
1620841040000|2021-05-12 17:37:20|4082.91|4082.51|4083.91|4083.51|4083.91|4083.51|4082.91|4082.51|795
1620841050000|2021-05-12 17:37:30|4083.66|4083.26|4083.03|4082.63|4083.91|4083.51|4082.91|4082.51|432
1620841060000|2021-05-12 17:37:40|4082.91|4082.51|4082.66|4082.26|4083.03|4082.63|4082.28|4081.88|292
1620841070000|2021-05-12 17:37:50|4082.78|4082.38|4084.16|4083.76|4084.16|4083.76|4082.78|4082.38|535
1620841080000|2021-05-12 17:38:00|4084.41|4084.01|4085.91|4085.51|4085.91|4085.51|4084.41|4084.01|1245
1620841090000|2021-05-12 17:38:10|4086.16|4085.76|4086.16|4085.76|4087.41|4087.01|4086.16|4085.76|1871
1620841100000|2021-05-12 17:38:20|4085.91|4085.51|4086.41|4086.01|4086.41|4086.01|4085.66|4085.26|896
1620841110000|2021-05-12 17:38:30|4086.53|4086.13|4087.41|4087.01|4087.66|4087.26|4086.41|4086.01|562
1620841120000|2021-05-12 17:38:40|4087.16|4086.76|4086.78|4086.38|4087.16|4086.76|4086.41|4086.01|353
1620841130000|2021-05-12 17:38:50|4086.66|4086.26|4087.66|4087.26|4087.66|4087.26|4086.66|4086.26|876
1620841140000|2021-05-12 17:39:00|4087.41|4087.01|4087.41|4087.01|4087.66|4087.26|4087.16|4086.76|528
1620841150000|2021-05-12 17:39:10|4087.53|4087.13|4086.91|4086.51|4088.16|4087.76|4086.91|4086.51|834
1620841160000|2021-05-12 17:39:20|4087.03|4086.63|4086.16|4085.76|4087.03|4086.63|4086.16|4085.76|516
1620841170000|2021-05-12 17:39:30|4085.91|4085.51|4086.16|4085.76|4086.16|4085.76|4085.66|4085.26|578
1620841180000|2021-05-12 17:39:40|4086.28|4085.88|4085.91|4085.51|4086.41|4086.01|4085.66|4085.26|181
1620841190000|2021-05-12 17:39:50|4086.16|4085.76|4086.41|4086.01|4086.41|4086.01|4085.91|4085.51|308
1620841200000|2021-05-12 17:40:00|4085.91|4085.51|4084.91|4084.51|4086.16|4085.76|4084.91|4084.51|431
1620841210000|2021-05-12 17:40:10|4085.16|4084.76|4084.41|4084.01|4085.91|4085.51|4084.41|4084.01|591
1620841220000|2021-05-12 17:40:20|4084.28|4083.88|4082.66|4082.26|4084.28|4083.88|4082.28|4081.88|958
1620841230000|2021-05-12 17:40:30|4082.41|4082.01|4081.91|4081.51|4082.66|4082.26|4081.66|4081.26|769
1620841240000|2021-05-12 17:40:40|4081.66|4081.26|4082.66|4082.26|4082.91|4082.51|4081.66|4081.26|360
1620841250000|2021-05-12 17:40:50|4082.91|4082.51|4083.66|4083.26|4083.66|4083.26|4082.66|4082.26|469
1620841260000|2021-05-12 17:41:00|4083.53|4083.13|4083.66|4083.26|4083.66|4083.26|4082.91|4082.51|399
1620841270000|2021-05-12 17:41:10|4083.41|4083.01|4082.91|4082.51|4083.41|4083.01|4082.91|4082.51|301
1620841280000|2021-05-12 17:41:20|4082.66|4082.26|4083.16|4082.76|4083.41|4083.01|4082.41|4082.01|450
1620841290000|2021-05-12 17:41:30|4082.91|4082.51|4082.16|4081.76|4083.03|4082.63|4082.16|4081.76|255
1620841300000|2021-05-12 17:41:40|4081.91|4081.51|4081.66|4081.26|4082.41|4082.01|4081.41|4081.01|584
1620841310000|2021-05-12 17:41:50|4081.78|4081.38|4081.41|4081.01|4081.78|4081.38|4081.41|4081.01|212
1620841320000|2021-05-12 17:42:00|4081.66|4081.26|4082.41|4082.01|4082.41|4082.01|4081.66|4081.26|434
1620841330000|2021-05-12 17:42:10|4082.66|4082.26|4083.41|4083.01|4083.41|4083.01|4082.41|4082.01|562
1620841340000|2021-05-12 17:42:20|4083.66|4083.26|4083.91|4083.51|4084.16|4083.76|4083.41|4083.01|826
1620841350000|2021-05-12 17:42:30|4083.78|4083.38|4083.03|4082.63|4083.91|4083.51|4082.91|4082.51|423
1620841360000|2021-05-12 17:42:40|4082.91|4082.51|4082.16|4081.76|4083.03|4082.63|4081.91|4081.51|576
1620841370000|2021-05-12 17:42:50|4082.41|4082.01|4081.91|4081.51|4082.41|4082.01|4081.91|4081.51|365
1620841380000|2021-05-12 17:43:00|4081.66|4081.26|4082.91|4082.51|4082.91|4082.51|4081.66|4081.26|538
1620841390000|2021-05-12 17:43:10|4083.16|4082.76|4082.91|4082.51|4083.16|4082.76|4082.41|4082.01|586
1620841400000|2021-05-12 17:43:20|4082.78|4082.38|4083.66|4083.26|4083.91|4083.51|4082.66|4082.26|815
1620841410000|2021-05-12 17:43:30|4083.41|4083.01|4082.91|4082.51|4083.66|4083.26|4082.91|4082.51|356
1620841420000|2021-05-12 17:43:40|4082.78|4082.38|4082.91|4082.51|4082.91|4082.51|4082.66|4082.26|309
1620841430000|2021-05-12 17:43:50|4083.03|4082.63|4083.03|4082.63|4083.16|4082.76|4082.91|4082.51|392
1620841440000|2021-05-12 17:44:00|4082.66|4082.26|4082.41|4082.01|4082.91|4082.51|4082.41|4082.01|432
1620841450000|2021-05-12 17:44:10|4081.91|4081.51|4082.16|4081.76|4082.16|4081.76|4081.66|4081.26|308
1620841460000|2021-05-12 17:44:20|4081.91|4081.51|4082.16|4081.76|4082.16|4081.76|4081.66|4081.26|206
1620841470000|2021-05-12 17:44:30|4082.28|4081.88|4082.66|4082.26|4082.78|4082.38|4082.16|4081.76|222
1620841480000|2021-05-12 17:44:40|4082.53|4082.13|4082.66|4082.26|4083.03|4082.63|4082.41|4082.01|219
1620841490000|2021-05-12 17:44:50|4082.78|4082.38|4082.91|4082.51|4082.91|4082.51|4082.66|4082.26|184
1620841500000|2021-05-12 17:45:00|4082.66|4082.26|4082.66|4082.26|4083.41|4083.01|4082.41|4082.01|573
1620841510000|2021-05-12 17:45:10|4082.16|4081.76|4081.66|4081.26|4082.16|4081.76|4081.66|4081.26|294
1620841520000|2021-05-12 17:45:20|4081.91|4081.51|4081.66|4081.26|4082.41|4082.01|4081.66|4081.26|388
1620841530000|2021-05-12 17:45:30|4081.91|4081.51|4081.91|4081.51|4082.16|4081.76|4081.41|4081.01|252
1620841540000|2021-05-12 17:45:40|4081.66|4081.26|4081.66|4081.26|4081.91|4081.51|4081.66|4081.26|171
1620841550000|2021-05-12 17:45:50|4081.91|4081.51|4081.16|4080.76|4081.91|4081.51|4081.16|4080.76|578
1620841560000|2021-05-12 17:46:00|4080.91|4080.51|4080.66|4080.26|4081.16|4080.76|4080.66|4080.26|690
1620841570000|2021-05-12 17:46:10|4080.78|4080.38|4080.91|4080.51|4080.91|4080.51|4080.41|4080.01|536
1620841580000|2021-05-12 17:46:20|4080.66|4080.26|4080.66|4080.26|4081.41|4081.01|4080.66|4080.26|372
1620841590000|2021-05-12 17:46:30|4080.41|4080.01|4080.66|4080.26|4080.78|4080.38|4080.41|4080.01|454
1620841600000|2021-05-12 17:46:40|4080.91|4080.51|4080.41|4080.01|4081.41|4081.01|4080.41|4080.01|424
1620841610000|2021-05-12 17:46:50|4080.16|4079.76|4080.66|4080.26|4080.91|4080.51|4080.16|4079.76|504
1620841620000|2021-05-12 17:47:00|4081.16|4080.76|4081.66|4081.26|4081.66|4081.26|4081.16|4080.76|762
1620841630000|2021-05-12 17:47:10|4081.91|4081.51|4081.28|4080.88|4081.91|4081.51|4081.16|4080.76|507
1620841640000|2021-05-12 17:47:20|4081.41|4081.01|4081.16|4080.76|4081.41|4081.01|4080.91|4080.51|199
1620841650000|2021-05-12 17:47:30|4081.03|4080.63|4081.41|4081.01|4081.41|4081.01|4080.41|4080.01|546
1620841660000|2021-05-12 17:47:40|4081.16|4080.76|4080.91|4080.51|4081.16|4080.76|4080.66|4080.26|493
1620841670000|2021-05-12 17:47:50|4080.78|4080.38|4080.41|4080.01|4080.78|4080.38|4080.16|4079.76|254
1620841680000|2021-05-12 17:48:00|4080.16|4079.76|4080.16|4079.76|4080.41|4080.01|4079.91|4079.51|386
1620841690000|2021-05-12 17:48:10|4080.28|4079.88|4080.66|4080.26|4080.91|4080.51|4080.16|4079.76|374
1620841700000|2021-05-12 17:48:20|4080.91|4080.51|4080.66|4080.26|4080.91|4080.51|4080.41|4080.01|324
1620841710000|2021-05-12 17:48:30|4080.41|4080.01|4080.41|4080.01|4080.91|4080.51|4080.41|4080.01|257
1620841720000|2021-05-12 17:48:40|4080.66|4080.26|4081.16|4080.76|4081.66|4081.26|4080.66|4080.26|297
1620841730000|2021-05-12 17:48:50|4080.91|4080.51|4080.41|4080.01|4080.91|4080.51|4080.41|4080.01|249
1620841740000|2021-05-12 17:49:00|4080.03|4079.63|4079.66|4079.26|4080.16|4079.76|4079.66|4079.26|831
1620841750000|2021-05-12 17:49:10|4079.53|4079.13|4079.41|4079.01|4079.91|4079.51|4079.41|4079.01|728
1620841760000|2021-05-12 17:49:20|4079.28|4078.88|4078.91|4078.51|4079.41|4079.01|4078.91|4078.51|605
1620841770000|2021-05-12 17:49:30|4078.66|4078.26|4078.41|4078.01|4078.66|4078.26|4078.16|4077.76|1536
1620841780000|2021-05-12 17:49:40|4078.16|4077.76|4078.16|4077.76|4078.41|4078.01|4078.16|4077.76|404
1620841790000|2021-05-12 17:49:50|4078.41|4078.01|4079.41|4079.01|4079.41|4079.01|4078.16|4077.76|771
1620841800000|2021-05-12 17:50:00|4079.28|4078.88|4079.41|4079.01|4079.66|4079.26|4079.16|4078.76|399
1620841810000|2021-05-12 17:50:10|4079.66|4079.26|4078.41|4078.01|4079.66|4079.26|4078.41|4078.01|455
1620841820000|2021-05-12 17:50:20|4078.66|4078.26|4079.16|4078.76|4079.16|4078.76|4078.16|4077.76|505
1620841830000|2021-05-12 17:50:30|4078.91|4078.51|4079.16|4078.76|4079.16|4078.76|4078.41|4078.01|389
1620841840000|2021-05-12 17:50:40|4078.91|4078.51|4078.66|4078.26|4079.16|4078.76|4078.66|4078.26|244
1620841850000|2021-05-12 17:50:50|4078.41|4078.01|4078.41|4078.01|4078.53|4078.13|4078.16|4077.76|362
1620841860000|2021-05-12 17:51:00|4078.66|4078.26|4078.66|4078.26|4078.91|4078.51|4078.16|4077.76|356
1620841870000|2021-05-12 17:51:10|4078.41|4078.01|4078.66|4078.26|4078.66|4078.26|4078.16|4077.76|245
1620841880000|2021-05-12 17:51:20|4078.91|4078.51|4078.91|4078.51|4079.16|4078.76|4078.66|4078.26|398
1620841890000|2021-05-12 17:51:30|4078.66|4078.26|4078.41|4078.01|4078.91|4078.51|4078.41|4078.01|248
1620841900000|2021-05-12 17:51:40|4078.16|4077.76|4078.16|4077.76|4078.41|4078.01|4077.91|4077.51|481
1620841910000|2021-05-12 17:51:50|4077.91|4077.51|4078.16|4077.76|4078.66|4078.26|4077.91|4077.51|515
1620841920000|2021-05-12 17:52:00|4078.41|4078.01|4077.91|4077.51|4078.78|4078.38|4077.91|4077.51|414
1620841930000|2021-05-12 17:52:10|4078.03|4077.63|4078.41|4078.01|4078.41|4078.01|4077.66|4077.26|565
1620841940000|2021-05-12 17:52:20|4078.53|4078.13|4079.66|4079.26|4079.66|4079.26|4078.41|4078.01|498
1620841950000|2021-05-12 17:52:30|4079.41|4079.01|4079.28|4078.88|4079.66|4079.26|4079.16|4078.76|453
1620841960000|2021-05-12 17:52:40|4079.16|4078.76|4080.16|4079.76|4081.16|4080.76|4079.16|4078.76|901
1620841970000|2021-05-12 17:52:50|4079.91|4079.51|4079.41|4079.01|4079.91|4079.51|4079.16|4078.76|291
1620841980000|2021-05-12 17:53:00|4079.66|4079.26|4079.16|4078.76|4079.66|4079.26|4078.91|4078.51|596
1620841990000|2021-05-12 17:53:10|4079.53|4079.13|4079.91|4079.51|4080.03|4079.63|4079.41|4079.01|269
1620842000000|2021-05-12 17:53:20|4079.66|4079.26|4080.16|4079.76|4080.41|4080.01|4079.41|4079.01|280
1620842010000|2021-05-12 17:53:30|4080.41|4080.01|4079.16|4078.76|4080.41|4080.01|4079.16|4078.76|250
1620842020000|2021-05-12 17:53:40|4079.41|4079.01|4079.66|4079.26|4079.91|4079.51|4079.41|4079.01|210
1620842030000|2021-05-12 17:53:50|4079.78|4079.38|4080.66|4080.26|4080.91|4080.51|4079.66|4079.26|294
1620842040000|2021-05-12 17:54:00|4080.41|4080.01|4080.91|4080.51|4081.16|4080.76|4080.41|4080.01|380
1620842050000|2021-05-12 17:54:10|4081.16|4080.76|4082.03|4081.63|4082.41|4082.01|4080.91|4080.51|713
1620842060000|2021-05-12 17:54:20|4081.91|4081.51|4082.16|4081.76|4082.16|4081.76|4081.16|4080.76|437
1620842070000|2021-05-12 17:54:30|4082.41|4082.01|4083.41|4083.01|4083.91|4083.51|4082.41|4082.01|773
1620842080000|2021-05-12 17:54:40|4083.16|4082.76|4083.41|4083.01|4083.66|4083.26|4083.16|4082.76|315
1620842090000|2021-05-12 17:54:50|4083.16|4082.76|4082.16|4081.76|4083.16|4082.76|4082.16|4081.76|849
1620842100000|2021-05-12 17:55:00|4081.91|4081.51|4084.16|4083.76|4084.16|4083.76|4081.91|4081.51|772
1620842110000|2021-05-12 17:55:10|4083.78|4083.38|4084.16|4083.76|4084.16|4083.76|4083.41|4083.01|741
1620842120000|2021-05-12 17:55:20|4083.91|4083.51|4082.78|4082.38|4083.91|4083.51|4082.78|4082.38|1021
1620842130000|2021-05-12 17:55:30|4082.91|4082.51|4083.16|4082.76|4083.66|4083.26|4082.66|4082.26|653
1620842140000|2021-05-12 17:55:40|4083.41|4083.01|4082.78|4082.38|4083.41|4083.01|4082.66|4082.26|306
1620842150000|2021-05-12 17:55:50|4082.66|4082.26|4081.66|4081.26|4083.16|4082.76|4081.66|4081.26|321
1620842160000|2021-05-12 17:56:00|4081.91|4081.51|4082.41|4082.01|4082.41|4082.01|4081.66|4081.26|349
1620842170000|2021-05-12 17:56:10|4082.28|4081.88|4083.41|4083.01|4083.66|4083.26|4082.28|4081.88|424
1620842180000|2021-05-12 17:56:20|4083.53|4083.13|4083.16|4082.76|4083.66|4083.26|4082.66|4082.26|403
1620842190000|2021-05-12 17:56:30|4082.91|4082.51|4083.16|4082.76|4083.16|4082.76|4082.91|4082.51|375
1620842200000|2021-05-12 17:56:40|4082.91|4082.51|4082.91|4082.51|4082.91|4082.51|4082.66|4082.26|171
1620842210000|2021-05-12 17:56:50|4083.16|4082.76|4083.66|4083.26|4083.66|4083.26|4082.91|4082.51|253
1620842220000|2021-05-12 17:57:00|4083.91|4083.51|4083.16|4082.76|4084.16|4083.76|4083.16|4082.76|357
1620842230000|2021-05-12 17:57:10|4082.91|4082.51|4083.41|4083.01|4083.66|4083.26|4082.66|4082.26|305
1620842240000|2021-05-12 17:57:20|4083.16|4082.76|4084.16|4083.76|4084.41|4084.01|4083.16|4082.76|363
1620842250000|2021-05-12 17:57:30|4084.41|4084.01|4084.41|4084.01|4084.66|4084.26|4084.16|4083.76|651
1620842260000|2021-05-12 17:57:40|4084.53|4084.13|4084.41|4084.01|4084.66|4084.26|4084.16|4083.76|393
1620842270000|2021-05-12 17:57:50|4084.16|4083.76|4083.66|4083.26|4084.16|4083.76|4083.66|4083.26|594
1620842280000|2021-05-12 17:58:00|4083.78|4083.38|4084.41|4084.01|4084.66|4084.26|4083.66|4083.26|391
1620842290000|2021-05-12 17:58:10|4084.66|4084.26|4084.91|4084.51|4084.91|4084.51|4084.66|4084.26|296
1620842300000|2021-05-12 17:58:20|4084.66|4084.26|4083.91|4083.51|4084.91|4084.51|4083.91|4083.51|240
1620842310000|2021-05-12 17:58:30|4083.66|4083.26|4083.41|4083.01|4083.91|4083.51|4083.41|4083.01|562
1620842320000|2021-05-12 17:58:40|4083.28|4082.88|4083.16|4082.76|4083.28|4082.88|4082.91|4082.51|343
1620842330000|2021-05-12 17:58:50|4083.41|4083.01|4082.66|4082.26|4083.41|4083.01|4082.41|4082.01|380
1620842340000|2021-05-12 17:59:00|4082.41|4082.01|4082.16|4081.76|4082.41|4082.01|4081.41|4081.01|880
1620842350000|2021-05-12 17:59:10|4081.91|4081.51|4081.91|4081.51|4081.91|4081.51|4081.16|4080.76|448
1620842360000|2021-05-12 17:59:20|4081.66|4081.26|4081.41|4081.01|4081.66|4081.26|4081.16|4080.76|392
1620842370000|2021-05-12 17:59:30|4081.16|4080.76|4081.66|4081.26|4082.16|4081.76|4081.16|4080.76|372
1620842380000|2021-05-12 17:59:40|4081.41|4081.01|4081.41|4081.01|4081.91|4081.51|4081.41|4081.01|210
1620842390000|2021-05-12 17:59:50|4081.66|4081.26|4081.91|4081.51|4082.16|4081.76|4081.41|4081.01|243
1620842400000|2021-05-12 18:00:00|4081.41|4081.01|4081.66|4081.26|4081.66|4081.26|4081.16|4080.76|425
1620842410000|2021-05-12 18:00:10|4081.16|4080.76|4081.41|4081.01|4081.91|4081.51|4081.16|4080.76|404
1620842420000|2021-05-12 18:00:20|4082.41|4082.01|4082.91|4082.51|4082.91|4082.51|4081.91|4081.51|893
1620842430000|2021-05-12 18:00:30|4083.16|4082.76|4082.91|4082.51|4083.66|4083.26|4082.66|4082.26|512
1620842440000|2021-05-12 18:00:40|4082.78|4082.38|4081.91|4081.51|4082.91|4082.51|4081.66|4081.26|370
1620842450000|2021-05-12 18:00:50|4081.66|4081.26|4081.41|4081.01|4081.66|4081.26|4081.16|4080.76|366
1620842460000|2021-05-12 18:01:00|4081.28|4080.88|4081.41|4081.01|4081.41|4081.01|4080.66|4080.26|536
1620842470000|2021-05-12 18:01:10|4081.66|4081.26|4081.41|4081.01|4081.66|4081.26|4081.03|4080.63|356
1620842480000|2021-05-12 18:01:20|4081.53|4081.13|4081.91|4081.51|4081.91|4081.51|4081.53|4081.13|122
1620842490000|2021-05-12 18:01:30|4081.78|4081.38|4081.91|4081.51|4082.41|4082.01|4081.66|4081.26|394
1620842500000|2021-05-12 18:01:40|4082.16|4081.76|4081.66|4081.26|4082.41|4082.01|4081.66|4081.26|157
1620842510000|2021-05-12 18:01:50|4081.78|4081.38|4081.53|4081.13|4081.91|4081.51|4081.41|4081.01|230
1620842520000|2021-05-12 18:02:00|4081.41|4081.01|4081.66|4081.26|4081.66|4081.26|4080.91|4080.51|525
1620842530000|2021-05-12 18:02:10|4081.41|4081.01|4081.41|4081.01|4081.66|4081.26|4080.91|4080.51|278
1620842540000|2021-05-12 18:02:20|4081.66|4081.26|4082.41|4082.01|4082.41|4082.01|4081.16|4080.76|390
1620842550000|2021-05-12 18:02:30|4082.53|4082.13|4081.41|4081.01|4082.53|4082.13|4081.16|4080.76|1260
1620842560000|2021-05-12 18:02:40|4081.66|4081.26|4082.16|4081.76|4082.41|4082.01|4081.53|4081.13|227
1620842570000|2021-05-12 18:02:50|4082.03|4081.63|4082.16|4081.76|4082.28|4081.88|4081.66|4081.26|270
1620842580000|2021-05-12 18:03:00|4081.91|4081.51|4083.41|4083.01|4083.66|4083.26|4081.91|4081.51|722
1620842590000|2021-05-12 18:03:10|4083.16|4082.76|4085.16|4084.76|4085.66|4085.26|4083.16|4082.76|2662
1620842600000|2021-05-12 18:03:20|4084.91|4084.51|4084.16|4083.76|4084.91|4084.51|4082.91|4082.51|1086
1620842610000|2021-05-12 18:03:30|4084.41|4084.01|4084.41|4084.01|4085.16|4084.76|4084.41|4084.01|697
1620842620000|2021-05-12 18:03:40|4084.53|4084.13|4083.16|4082.76|4084.66|4084.26|4083.16|4082.76|449
1620842630000|2021-05-12 18:03:50|4082.91|4082.51|4082.91|4082.51|4083.41|4083.01|4082.91|4082.51|250
1620842640000|2021-05-12 18:04:00|4082.16|4081.76|4081.91|4081.51|4082.66|4082.26|4081.41|4081.01|661
1620842650000|2021-05-12 18:04:10|4081.78|4081.38|4081.16|4080.76|4081.78|4081.38|4080.66|4080.26|707
1620842660000|2021-05-12 18:04:20|4080.91|4080.51|4080.66|4080.26|4081.16|4080.76|4080.66|4080.26|435
1620842670000|2021-05-12 18:04:30|4080.91|4080.51|4081.16|4080.76|4081.16|4080.76|4080.41|4080.01|506
1620842680000|2021-05-12 18:04:40|4080.91|4080.51|4080.66|4080.26|4081.16|4080.76|4080.41|4080.01|462
1620842690000|2021-05-12 18:04:50|4080.53|4080.13|4080.66|4080.26|4081.16|4080.76|4080.41|4080.01|524
1620842700000|2021-05-12 18:05:00|4080.41|4080.01|4080.91|4080.51|4081.16|4080.76|4080.16|4079.76|440
1620842710000|2021-05-12 18:05:10|4080.41|4080.01|4080.41|4080.01|4080.66|4080.26|4079.91|4079.51|653
1620842720000|2021-05-12 18:05:20|4080.28|4079.88|4080.66|4080.26|4080.66|4080.26|4080.16|4079.76|353
1620842730000|2021-05-12 18:05:30|4080.41|4080.01|4080.16|4079.76|4080.41|4080.01|4079.91|4079.51|697
1620842740000|2021-05-12 18:05:40|4080.03|4079.63|4079.66|4079.26|4080.16|4079.76|4079.66|4079.26|554
1620842750000|2021-05-12 18:05:50|4079.91|4079.51|4080.16|4079.76|4080.41|4080.01|4079.91|4079.51|407
1620842760000|2021-05-12 18:06:00|4079.66|4079.26|4079.41|4079.01|4080.16|4079.76|4079.41|4079.01|348
1620842770000|2021-05-12 18:06:10|4079.53|4079.13|4079.66|4079.26|4079.91|4079.51|4079.41|4079.01|573
1620842780000|2021-05-12 18:06:20|4079.91|4079.51|4079.91|4079.51|4080.16|4079.76|4079.66|4079.26|666
1620842790000|2021-05-12 18:06:30|4079.66|4079.26|4080.53|4080.13|4080.66|4080.26|4079.66|4079.26|223
1620842800000|2021-05-12 18:06:40|4080.41|4080.01|4080.66|4080.26|4080.91|4080.51|4080.41|4080.01|484
1620842810000|2021-05-12 18:06:50|4080.78|4080.38|4080.91|4080.51|4081.16|4080.76|4080.66|4080.26|227
1620842820000|2021-05-12 18:07:00|4081.16|4080.76|4080.66|4080.26|4081.16|4080.76|4080.66|4080.26|439
1620842830000|2021-05-12 18:07:10|4080.53|4080.13|4080.16|4079.76|4080.66|4080.26|4080.03|4079.63|299
1620842840000|2021-05-12 18:07:20|4080.28|4079.88|4081.16|4080.76|4081.16|4080.76|4079.91|4079.51|354
1620842850000|2021-05-12 18:07:30|4080.91|4080.51|4080.41|4080.01|4080.91|4080.51|4080.16|4079.76|160
1620842860000|2021-05-12 18:07:40|4080.66|4080.26|4080.66|4080.26|4080.91|4080.51|4080.41|4080.01|243
1620842870000|2021-05-12 18:07:50|4080.91|4080.51|4080.91|4080.51|4081.16|4080.76|4080.91|4080.51|420
1620842880000|2021-05-12 18:08:00|4081.03|4080.63|4081.41|4081.01|4081.66|4081.26|4080.66|4080.26|613
1620842890000|2021-05-12 18:08:10|4081.53|4081.13|4081.16|4080.76|4081.91|4081.51|4080.91|4080.51|412
1620842900000|2021-05-12 18:08:20|4081.41|4081.01|4082.41|4082.01|4082.41|4082.01|4081.16|4080.76|717
1620842910000|2021-05-12 18:08:30|4082.16|4081.76|4081.66|4081.26|4082.41|4082.01|4081.66|4081.26|239
1620842920000|2021-05-12 18:08:40|4081.53|4081.13|4081.41|4081.01|4081.53|4081.13|4080.91|4080.51|417
1620842930000|2021-05-12 18:08:50|4081.66|4081.26|4080.16|4079.76|4081.66|4081.26|4080.16|4079.76|413
1620842940000|2021-05-12 18:09:00|4079.91|4079.51|4079.66|4079.26|4080.16|4079.76|4079.66|4079.26|335
1620842950000|2021-05-12 18:09:10|4079.41|4079.01|4079.66|4079.26|4079.66|4079.26|4079.41|4079.01|274
1620842960000|2021-05-12 18:09:20|4079.91|4079.51|4079.16|4078.76|4079.91|4079.51|4079.16|4078.76|755
1620842970000|2021-05-12 18:09:30|4079.41|4079.01|4079.66|4079.26|4079.66|4079.26|4079.41|4079.01|320
1620842980000|2021-05-12 18:09:40|4079.78|4079.38|4079.41|4079.01|4079.91|4079.51|4079.41|4079.01|544
1620842990000|2021-05-12 18:09:50|4079.16|4078.76|4078.41|4078.01|4079.16|4078.76|4078.41|4078.01|860
1620843000000|2021-05-12 18:10:00|4078.66|4078.26|4078.41|4078.01|4078.91|4078.51|4078.41|4078.01|465
1620843010000|2021-05-12 18:10:10|4078.16|4077.76|4078.16|4077.76|4078.16|4077.76|4077.91|4077.51|513
1620843020000|2021-05-12 18:10:20|4078.41|4078.01|4077.91|4077.51|4079.16|4078.76|4077.91|4077.51|494
1620843030000|2021-05-12 18:10:30|4077.78|4077.38|4077.41|4077.01|4077.91|4077.51|4077.41|4077.01|1046
1620843040000|2021-05-12 18:10:40|4077.66|4077.26|4077.66|4077.26|4077.78|4077.38|4077.66|4077.26|466
1620843050000|2021-05-12 18:10:50|4077.41|4077.01|4077.41|4077.01|4077.66|4077.26|4077.41|4077.01|549
1620843060000|2021-05-12 18:11:00|4077.16|4076.76|4077.16|4076.76|4077.41|4077.01|4077.16|4076.76|855
1620843070000|2021-05-12 18:11:10|4077.41|4077.01|4076.91|4076.51|4077.41|4077.01|4076.91|4076.51|352
1620843080000|2021-05-12 18:11:20|4077.16|4076.76|4075.91|4075.51|4077.16|4076.76|4075.91|4075.51|2152
1620843090000|2021-05-12 18:11:30|4075.66|4075.26|4074.91|4074.51|4075.66|4075.26|4074.91|4074.51|1834
1620843100000|2021-05-12 18:11:40|4074.66|4074.26|4074.41|4074.01|4074.66|4074.26|4074.41|4074.01|1505
1620843110000|2021-05-12 18:11:50|4074.66|4074.26|4075.41|4075.01|4075.41|4075.01|4074.41|4074.01|1005
1620843120000|2021-05-12 18:12:00|4075.66|4075.26|4076.41|4076.01|4076.41|4076.01|4075.41|4075.01|1326
1620843130000|2021-05-12 18:12:10|4076.16|4075.76|4077.41|4077.01|4077.41|4077.01|4076.16|4075.76|881
1620843140000|2021-05-12 18:12:20|4077.16|4076.76|4078.28|4077.88|4078.41|4078.01|4077.16|4076.76|716
1620843150000|2021-05-12 18:12:30|4077.91|4077.51|4077.66|4077.26|4078.16|4077.76|4077.66|4077.26|443
1620843160000|2021-05-12 18:12:40|4077.41|4077.01|4077.66|4077.26|4078.16|4077.76|4077.41|4077.01|583
1620843170000|2021-05-12 18:12:50|4077.91|4077.51|4078.41|4078.01|4078.41|4078.01|4077.66|4077.26|638
1620843180000|2021-05-12 18:13:00|4078.16|4077.76|4078.16|4077.76|4078.16|4077.76|4077.91|4077.51|357
1620843190000|2021-05-12 18:13:10|4078.28|4077.88|4077.66|4077.26|4078.66|4078.26|4077.41|4077.01|511
1620843200000|2021-05-12 18:13:20|4077.91|4077.51|4077.41|4077.01|4077.91|4077.51|4077.41|4077.01|264
1620843210000|2021-05-12 18:13:30|4077.66|4077.26|4077.41|4077.01|4077.91|4077.51|4077.41|4077.01|356
1620843220000|2021-05-12 18:13:40|4076.91|4076.51|4076.91|4076.51|4076.91|4076.51|4076.66|4076.26|351
1620843230000|2021-05-12 18:13:50|4077.03|4076.63|4077.16|4076.76|4077.16|4076.76|4076.66|4076.26|300
1620843240000|2021-05-12 18:14:00|4077.28|4076.88|4077.41|4077.01|4077.66|4077.26|4077.28|4076.88|357
1620843250000|2021-05-12 18:14:10|4077.53|4077.13|4077.66|4077.26|4078.16|4077.76|4077.41|4077.01|240
1620843260000|2021-05-12 18:14:20|4077.91|4077.51|4077.91|4077.51|4077.91|4077.51|4077.41|4077.01|233
1620843270000|2021-05-12 18:14:30|4077.66|4077.26|4078.16|4077.76|4078.16|4077.76|4077.66|4077.26|341
1620843280000|2021-05-12 18:14:40|4078.41|4078.01|4078.16|4077.76|4078.41|4078.01|4078.16|4077.76|282
1620843290000|2021-05-12 18:14:50|4077.91|4077.51|4076.91|4076.51|4077.91|4077.51|4076.66|4076.26|314
1620843300000|2021-05-12 18:15:00|4076.66|4076.26|4075.91|4075.51|4076.66|4076.26|4075.91|4075.51|1112
1620843310000|2021-05-12 18:15:10|4076.16|4075.76|4075.41|4075.01|4076.16|4075.76|4075.16|4074.76|476
1620843320000|2021-05-12 18:15:20|4075.28|4074.88|4075.41|4075.01|4075.41|4075.01|4074.91|4074.51|303
1620843330000|2021-05-12 18:15:30|4075.28|4074.88|4076.66|4076.26|4076.91|4076.51|4075.16|4074.76|712
1620843340000|2021-05-12 18:15:40|4076.41|4076.01|4075.16|4074.76|4076.41|4076.01|4074.91|4074.51|474
1620843350000|2021-05-12 18:15:50|4074.91|4074.51|4075.16|4074.76|4075.41|4075.01|4074.91|4074.51|722
1620843360000|2021-05-12 18:16:00|4075.41|4075.01|4075.91|4075.51|4075.91|4075.51|4075.41|4075.01|665
1620843370000|2021-05-12 18:16:10|4076.03|4075.63|4075.41|4075.01|4076.03|4075.63|4075.16|4074.76|321
1620843380000|2021-05-12 18:16:20|4075.66|4075.26|4075.91|4075.51|4076.16|4075.76|4075.66|4075.26|317
1620843390000|2021-05-12 18:16:30|4075.66|4075.26|4075.66|4075.26|4075.78|4075.38|4075.41|4075.01|212
1620843400000|2021-05-12 18:16:40|4075.91|4075.51|4075.91|4075.51|4076.03|4075.63|4075.66|4075.26|147
1620843410000|2021-05-12 18:16:50|4075.78|4075.38|4075.91|4075.51|4076.16|4075.76|4075.66|4075.26|231
1620843420000|2021-05-12 18:17:00|4075.66|4075.26|4076.16|4075.76|4076.16|4075.76|4075.66|4075.26|244
1620843430000|2021-05-12 18:17:10|4076.03|4075.63|4077.41|4077.01|4077.66|4077.26|4075.91|4075.51|568
1620843440000|2021-05-12 18:17:20|4077.16|4076.76|4076.41|4076.01|4077.28|4076.88|4076.41|4076.01|444
1620843450000|2021-05-12 18:17:30|4076.53|4076.13|4076.91|4076.51|4077.16|4076.76|4076.53|4076.13|221
1620843460000|2021-05-12 18:17:40|4077.03|4076.63|4076.16|4075.76|4077.16|4076.76|4076.16|4075.76|593
1620843470000|2021-05-12 18:17:50|4075.91|4075.51|4075.41|4075.01|4075.91|4075.51|4075.41|4075.01|566
1620843480000|2021-05-12 18:18:00|4075.53|4075.13|4075.41|4075.01|4075.91|4075.51|4075.41|4075.01|457
1620843490000|2021-05-12 18:18:10|4075.16|4074.76|4075.16|4074.76|4075.28|4074.88|4074.91|4074.51|685
1620843500000|2021-05-12 18:18:20|4074.91|4074.51|4075.41|4075.01|4075.41|4075.01|4074.91|4074.51|199
1620843510000|2021-05-12 18:18:30|4075.91|4075.51|4075.16|4074.76|4075.91|4075.51|4074.91|4074.51|480
1620843520000|2021-05-12 18:18:40|4074.91|4074.51|4073.91|4073.51|4074.91|4074.51|4073.66|4073.26|1201
1620843530000|2021-05-12 18:18:50|4074.03|4073.63|4073.91|4073.51|4074.16|4073.76|4073.91|4073.51|486
1620843540000|2021-05-12 18:19:00|4074.03|4073.63|4074.66|4074.26|4074.66|4074.26|4074.03|4073.63|859
1620843550000|2021-05-12 18:19:10|4074.91|4074.51|4073.66|4073.26|4074.91|4074.51|4073.66|4073.26|905
1620843560000|2021-05-12 18:19:20|4073.53|4073.13|4073.66|4073.26|4073.91|4073.51|4073.41|4073.01|470
1620843570000|2021-05-12 18:19:30|4073.78|4073.38|4073.66|4073.26|4073.91|4073.51|4073.66|4073.26|556
1620843580000|2021-05-12 18:19:40|4073.78|4073.38|4075.66|4075.26|4075.66|4075.26|4073.78|4073.38|1098
1620843590000|2021-05-12 18:19:50|4075.41|4075.01|4077.16|4076.76|4077.41|4077.01|4075.16|4074.76|1000
1620843600000|2021-05-12 18:20:00|4077.41|4077.01|4078.16|4077.76|4079.66|4079.26|4077.41|4077.01|2474
1620843610000|2021-05-12 18:20:10|4077.91|4077.51|4078.16|4077.76|4078.91|4078.51|4077.91|4077.51|1026
1620843620000|2021-05-12 18:20:20|4077.66|4077.26|4077.16|4076.76|4077.91|4077.51|4076.91|4076.51|1144
1620843630000|2021-05-12 18:20:30|4076.91|4076.51|4076.41|4076.01|4077.41|4077.01|4076.16|4075.76|865
1620843640000|2021-05-12 18:20:40|4076.16|4075.76|4075.41|4075.01|4076.16|4075.76|4074.91|4074.51|873
1620843650000|2021-05-12 18:20:50|4075.66|4075.26|4075.91|4075.51|4075.91|4075.51|4075.16|4074.76|654
1620843660000|2021-05-12 18:21:00|4075.78|4075.38|4075.91|4075.51|4076.16|4075.76|4075.41|4075.01|835
1620843670000|2021-05-12 18:21:10|4076.16|4075.76|4075.66|4075.26|4076.16|4075.76|4074.91|4074.51|873
1620843680000|2021-05-12 18:21:20|4075.41|4075.01|4075.16|4074.76|4075.91|4075.51|4075.16|4074.76|156
1620843690000|2021-05-12 18:21:30|4075.28|4074.88|4074.16|4073.76|4075.28|4074.88|4073.91|4073.51|508
1620843700000|2021-05-12 18:21:40|4074.41|4074.01|4075.16|4074.76|4075.16|4074.76|4074.16|4073.76|264
1620843710000|2021-05-12 18:21:50|4074.91|4074.51|4074.91|4074.51|4075.16|4074.76|4074.66|4074.26|342
1620843720000|2021-05-12 18:22:00|4074.41|4074.01|4074.41|4074.01|4074.66|4074.26|4074.16|4073.76|424
1620843730000|2021-05-12 18:22:10|4074.16|4073.76|4075.16|4074.76|4075.28|4074.88|4074.16|4073.76|822
1620843740000|2021-05-12 18:22:20|4075.41|4075.01|4075.91|4075.51|4075.91|4075.51|4075.41|4075.01|402
1620843750000|2021-05-12 18:22:30|4076.16|4075.76|4076.91|4076.51|4077.16|4076.76|4076.16|4075.76|1076
1620843760000|2021-05-12 18:22:40|4076.66|4076.26|4077.16|4076.76|4077.16|4076.76|4076.41|4076.01|295
1620843770000|2021-05-12 18:22:50|4077.66|4077.26|4076.66|4076.26|4078.41|4078.01|4076.66|4076.26|1245
1620843780000|2021-05-12 18:23:00|4076.53|4076.13|4075.41|4075.01|4076.53|4076.13|4075.16|4074.76|547
1620843790000|2021-05-12 18:23:10|4075.16|4074.76|4075.16|4074.76|4075.41|4075.01|4074.66|4074.26|541
1620843800000|2021-05-12 18:23:20|4075.41|4075.01|4075.41|4075.01|4076.16|4075.76|4075.41|4075.01|1002
1620843810000|2021-05-12 18:23:30|4075.53|4075.13|4075.41|4075.01|4075.91|4075.51|4075.28|4074.88|352
1620843820000|2021-05-12 18:23:40|4075.66|4075.26|4075.28|4074.88|4075.66|4075.26|4075.16|4074.76|270
1620843830000|2021-05-12 18:23:50|4075.41|4075.01|4075.16|4074.76|4075.91|4075.51|4075.16|4074.76|274
1620843840000|2021-05-12 18:24:00|4074.91|4074.51|4076.66|4076.26|4076.66|4076.26|4074.91|4074.51|346
1620843850000|2021-05-12 18:24:10|4076.91|4076.51|4076.91|4076.51|4077.66|4077.26|4076.91|4076.51|680
1620843860000|2021-05-12 18:24:20|4077.16|4076.76|4076.66|4076.26|4077.41|4077.01|4076.16|4075.76|333
1620843870000|2021-05-12 18:24:30|4076.91|4076.51|4076.66|4076.26|4076.91|4076.51|4076.28|4075.88|370
1620843880000|2021-05-12 18:24:40|4076.41|4076.01|4075.41|4075.01|4076.41|4076.01|4075.41|4075.01|369
1620843890000|2021-05-12 18:24:50|4075.28|4074.88|4075.41|4075.01|4075.41|4075.01|4074.91|4074.51|187
1620843900000|2021-05-12 18:25:00|4075.53|4075.13|4075.16|4074.76|4075.91|4075.51|4074.66|4074.26|548
1620843910000|2021-05-12 18:25:10|4074.91|4074.51|4074.91|4074.51|4075.16|4074.76|4074.16|4073.76|455
1620843920000|2021-05-12 18:25:20|4074.66|4074.26|4074.66|4074.26|4074.91|4074.51|4074.41|4074.01|148
1620843930000|2021-05-12 18:25:30|4074.53|4074.13|4076.16|4075.76|4076.66|4076.26|4074.41|4074.01|784
1620843940000|2021-05-12 18:25:40|4076.28|4075.88|4075.78|4075.38|4076.41|4076.01|4075.41|4075.01|321
1620843950000|2021-05-12 18:25:50|4075.91|4075.51|4076.91|4076.51|4077.16|4076.76|4075.91|4075.51|363
1620843960000|2021-05-12 18:26:00|4077.03|4076.63|4076.16|4075.76|4077.03|4076.63|4075.91|4075.51|367
1620843970000|2021-05-12 18:26:10|4076.03|4075.63|4076.16|4075.76|4076.41|4076.01|4075.91|4075.51|393
1620843980000|2021-05-12 18:26:20|4076.28|4075.88|4076.91|4076.51|4076.91|4076.51|4075.91|4075.51|467
1620843990000|2021-05-12 18:26:30|4076.66|4076.26|4077.16|4076.76|4077.16|4076.76|4076.41|4076.01|287
1620844000000|2021-05-12 18:26:40|4076.91|4076.51|4077.66|4077.26|4077.66|4077.26|4076.91|4076.51|1218
1620844010000|2021-05-12 18:26:50|4077.41|4077.01|4077.91|4077.51|4078.16|4077.76|4077.41|4077.01|637
1620844020000|2021-05-12 18:27:00|4077.41|4077.01|4076.91|4076.51|4077.41|4077.01|4076.91|4076.51|588
1620844030000|2021-05-12 18:27:10|4075.91|4075.51|4076.66|4076.26|4076.66|4076.26|4075.91|4075.51|896
1620844040000|2021-05-12 18:27:20|4076.78|4076.38|4077.66|4077.26|4078.16|4077.76|4076.78|4076.38|830
1620844050000|2021-05-12 18:27:30|4077.91|4077.51|4077.53|4077.13|4077.91|4077.51|4077.41|4077.01|250
1620844060000|2021-05-12 18:27:40|4077.41|4077.01|4076.91|4076.51|4077.66|4077.26|4076.66|4076.26|491
1620844070000|2021-05-12 18:27:50|4076.66|4076.26|4076.16|4075.76|4076.91|4076.51|4076.16|4075.76|350
1620844080000|2021-05-12 18:28:00|4076.28|4075.88|4076.41|4076.01|4076.66|4076.26|4076.16|4075.76|326
1620844090000|2021-05-12 18:28:10|4076.16|4075.76|4076.91|4076.51|4077.03|4076.63|4075.91|4075.51|296
1620844100000|2021-05-12 18:28:20|4076.78|4076.38|4077.41|4077.01|4078.41|4078.01|4076.78|4076.38|1196
1620844110000|2021-05-12 18:28:30|4077.16|4076.76|4076.91|4076.51|4077.41|4077.01|4076.66|4076.26|238
1620844120000|2021-05-12 18:28:40|4077.16|4076.76|4076.91|4076.51|4077.16|4076.76|4076.66|4076.26|202
1620844130000|2021-05-12 18:28:50|4077.16|4076.76|4075.91|4075.51|4077.16|4076.76|4075.91|4075.51|456
1620844140000|2021-05-12 18:29:00|4076.16|4075.76|4076.41|4076.01|4076.41|4076.01|4074.91|4074.51|836
1620844150000|2021-05-12 18:29:10|4076.16|4075.76|4075.16|4074.76|4076.28|4075.88|4074.91|4074.51|370
1620844160000|2021-05-12 18:29:20|4075.41|4075.01|4074.66|4074.26|4075.41|4075.01|4074.66|4074.26|299
1620844170000|2021-05-12 18:29:30|4074.91|4074.51|4075.66|4075.26|4075.91|4075.51|4074.66|4074.26|312
1620844180000|2021-05-12 18:29:40|4075.78|4075.38|4076.16|4075.76|4076.66|4076.26|4075.66|4075.26|297
1620844190000|2021-05-12 18:29:50|4076.28|4075.88|4076.16|4075.76|4076.41|4076.01|4075.91|4075.51|367
1620844200000|2021-05-12 18:30:00|4075.91|4075.51|4075.66|4075.26|4075.91|4075.51|4075.16|4074.76|732
1620844210000|2021-05-12 18:30:10|4075.41|4075.01|4074.41|4074.01|4075.41|4075.01|4074.41|4074.01|471
1620844220000|2021-05-12 18:30:20|4074.28|4073.88|4072.41|4072.01|4074.41|4074.01|4072.41|4072.01|1832
1620844230000|2021-05-12 18:30:30|4072.66|4072.26|4073.03|4072.63|4073.03|4072.63|4072.41|4072.01|757
1620844240000|2021-05-12 18:30:40|4073.16|4072.76|4073.66|4073.26|4074.66|4074.26|4073.16|4072.76|725
1620844250000|2021-05-12 18:30:50|4073.91|4073.51|4074.41|4074.01|4074.66|4074.26|4073.91|4073.51|514
1620844260000|2021-05-12 18:31:00|4074.53|4074.13|4074.91|4074.51|4074.91|4074.51|4074.41|4074.01|667
1620844270000|2021-05-12 18:31:10|4074.66|4074.26|4074.16|4073.76|4074.66|4074.26|4073.91|4073.51|415
1620844280000|2021-05-12 18:31:20|4073.91|4073.51|4075.66|4075.26|4075.91|4075.51|4073.91|4073.51|464
1620844290000|2021-05-12 18:31:30|4075.91|4075.51|4075.91|4075.51|4077.16|4076.76|4075.91|4075.51|1103
1620844300000|2021-05-12 18:31:40|4076.16|4075.76|4076.41|4076.01|4076.66|4076.26|4076.16|4075.76|405
1620844310000|2021-05-12 18:31:50|4076.28|4075.88|4077.66|4077.26|4077.66|4077.26|4076.03|4075.63|351
1620844320000|2021-05-12 18:32:00|4077.53|4077.13|4078.41|4078.01|4079.16|4078.76|4077.53|4077.13|1625
1620844330000|2021-05-12 18:32:10|4078.66|4078.26|4078.41|4078.01|4078.91|4078.51|4077.91|4077.51|906
1620844340000|2021-05-12 18:32:20|4078.66|4078.26|4077.66|4077.26|4079.16|4078.76|4077.66|4077.26|763
1620844350000|2021-05-12 18:32:30|4077.41|4077.01|4076.41|4076.01|4077.41|4077.01|4076.41|4076.01|441
1620844360000|2021-05-12 18:32:40|4076.66|4076.26|4076.16|4075.76|4076.91|4076.51|4076.16|4075.76|550
1620844370000|2021-05-12 18:32:50|4076.41|4076.01|4076.66|4076.26|4076.91|4076.51|4076.41|4076.01|461
1620844380000|2021-05-12 18:33:00|4076.91|4076.51|4077.41|4077.01|4077.91|4077.51|4076.66|4076.26|378
1620844390000|2021-05-12 18:33:10|4077.66|4077.26|4077.41|4077.01|4077.66|4077.26|4076.91|4076.51|456
1620844400000|2021-05-12 18:33:20|4077.66|4077.26|4077.91|4077.51|4077.91|4077.51|4077.66|4077.26|372
1620844410000|2021-05-12 18:33:30|4078.16|4077.76|4078.41|4078.01|4078.66|4078.26|4077.91|4077.51|468
1620844420000|2021-05-12 18:33:40|4078.66|4078.26|4079.66|4079.26|4079.66|4079.26|4078.41|4078.01|535
1620844430000|2021-05-12 18:33:50|4079.91|4079.51|4080.41|4080.01|4080.66|4080.26|4079.91|4079.51|1251
1620844440000|2021-05-12 18:34:00|4080.16|4079.76|4080.28|4079.88|4080.41|4080.01|4079.41|4079.01|808
1620844450000|2021-05-12 18:34:10|4080.41|4080.01|4081.66|4081.26|4081.66|4081.26|4080.16|4079.76|947
1620844460000|2021-05-12 18:34:20|4081.91|4081.51|4082.16|4081.76|4082.41|4082.01|4081.16|4080.76|928
1620844470000|2021-05-12 18:34:30|4082.03|4081.63|4081.41|4081.01|4082.16|4081.76|4081.16|4080.76|486
1620844480000|2021-05-12 18:34:40|4081.16|4080.76|4080.91|4080.51|4081.66|4081.26|4080.91|4080.51|486
1620844490000|2021-05-12 18:34:50|4081.16|4080.76|4080.53|4080.13|4081.16|4080.76|4080.53|4080.13|550
1620844500000|2021-05-12 18:35:00|4080.66|4080.26|4079.41|4079.01|4080.66|4080.26|4078.91|4078.51|989
1620844510000|2021-05-12 18:35:10|4079.16|4078.76|4079.53|4079.13|4080.16|4079.76|4079.16|4078.76|706
1620844520000|2021-05-12 18:35:20|4079.66|4079.26|4078.53|4078.13|4079.66|4079.26|4078.41|4078.01|405
1620844530000|2021-05-12 18:35:30|4078.66|4078.26|4077.16|4076.76|4078.66|4078.26|4077.16|4076.76|563
1620844540000|2021-05-12 18:35:40|4076.91|4076.51|4076.41|4076.01|4077.66|4077.26|4076.41|4076.01|947
1620844550000|2021-05-12 18:35:50|4076.53|4076.13|4077.41|4077.01|4077.41|4077.01|4076.41|4076.01|478
1620844560000|2021-05-12 18:36:00|4077.16|4076.76|4076.41|4076.01|4077.16|4076.76|4076.41|4076.01|537
1620844570000|2021-05-12 18:36:10|4076.66|4076.26|4077.66|4077.26|4077.66|4077.26|4076.66|4076.26|446
1620844580000|2021-05-12 18:36:20|4077.41|4077.01|4079.41|4079.01|4079.41|4079.01|4077.41|4077.01|914
1620844590000|2021-05-12 18:36:30|4079.66|4079.26|4080.41|4080.01|4082.03|4081.63|4079.66|4079.26|1831
1620844600000|2021-05-12 18:36:40|4080.66|4080.26|4082.41|4082.01|4082.41|4082.01|4080.41|4080.01|931
1620844610000|2021-05-12 18:36:50|4082.66|4082.26|4081.91|4081.51|4083.16|4082.76|4081.91|4081.51|773
1620844620000|2021-05-12 18:37:00|4081.66|4081.26|4081.28|4080.88|4081.66|4081.26|4080.53|4080.13|901
1620844630000|2021-05-12 18:37:10|4081.16|4080.76|4083.91|4083.51|4084.16|4083.76|4081.16|4080.76|927
1620844640000|2021-05-12 18:37:20|4083.66|4083.26|4083.66|4083.26|4084.28|4083.88|4083.16|4082.76|1803
1620844650000|2021-05-12 18:37:30|4083.53|4083.13|4083.66|4083.26|4084.16|4083.76|4083.41|4083.01|468
1620844660000|2021-05-12 18:37:40|4083.41|4083.01|4083.66|4083.26|4083.66|4083.26|4082.91|4082.51|530
1620844670000|2021-05-12 18:37:50|4083.41|4083.01|4082.91|4082.51|4083.66|4083.26|4082.91|4082.51|617
1620844680000|2021-05-12 18:38:00|4083.03|4082.63|4082.16|4081.76|4083.41|4083.01|4081.91|4081.51|484
1620844690000|2021-05-12 18:38:10|4082.41|4082.01|4082.16|4081.76|4082.66|4082.26|4081.66|4081.26|488
1620844700000|2021-05-12 18:38:20|4082.41|4082.01|4082.66|4082.26|4083.16|4082.76|4082.16|4081.76|317
1620844710000|2021-05-12 18:38:30|4082.53|4082.13|4082.66|4082.26|4082.91|4082.51|4082.41|4082.01|372
1620844720000|2021-05-12 18:38:40|4082.78|4082.38|4082.66|4082.26|4083.66|4083.26|4082.66|4082.26|426
1620844730000|2021-05-12 18:38:50|4082.91|4082.51|4083.16|4082.76|4083.41|4083.01|4082.66|4082.26|687
1620844740000|2021-05-12 18:39:00|4082.91|4082.51|4083.16|4082.76|4083.41|4083.01|4082.66|4082.26|448
1620844750000|2021-05-12 18:39:10|4083.41|4083.01|4082.78|4082.38|4083.91|4083.51|4082.66|4082.26|498
1620844760000|2021-05-12 18:39:20|4082.91|4082.51|4082.16|4081.76|4083.41|4083.01|4082.16|4081.76|383
1620844770000|2021-05-12 18:39:30|4082.41|4082.01|4082.16|4081.76|4082.66|4082.26|4082.03|4081.63|415
1620844780000|2021-05-12 18:39:40|4081.91|4081.51|4080.91|4080.51|4082.16|4081.76|4080.91|4080.51|649
1620844790000|2021-05-12 18:39:50|4081.03|4080.63|4080.91|4080.51|4081.91|4081.51|4080.91|4080.51|599
1620844800000|2021-05-12 18:40:00|4080.66|4080.26|4079.91|4079.51|4080.66|4080.26|4078.66|4078.26|1117
1620844810000|2021-05-12 18:40:10|4080.16|4079.76|4080.16|4079.76|4080.91|4080.51|4080.16|4079.76|470
1620844820000|2021-05-12 18:40:20|4079.91|4079.51|4081.41|4081.01|4081.41|4081.01|4079.66|4079.26|485
1620844830000|2021-05-12 18:40:30|4081.28|4080.88|4081.41|4081.01|4081.41|4081.01|4080.66|4080.26|205
1620844840000|2021-05-12 18:40:40|4081.66|4081.26|4081.66|4081.26|4081.91|4081.51|4081.28|4080.88|258
1620844850000|2021-05-12 18:40:50|4081.91|4081.51|4082.16|4081.76|4082.16|4081.76|4081.66|4081.26|238
1620844860000|2021-05-12 18:41:00|4081.91|4081.51|4081.66|4081.26|4082.91|4082.51|4081.66|4081.26|443
1620844870000|2021-05-12 18:41:10|4081.53|4081.13|4081.66|4081.26|4081.66|4081.26|4081.03|4080.63|264
1620844880000|2021-05-12 18:41:20|4081.53|4081.13|4081.91|4081.51|4081.91|4081.51|4081.16|4080.76|297
1620844890000|2021-05-12 18:41:30|4082.16|4081.76|4082.16|4081.76|4082.41|4082.01|4081.66|4081.26|498
1620844900000|2021-05-12 18:41:40|4082.28|4081.88|4083.41|4083.01|4083.41|4083.01|4081.91|4081.51|605
1620844910000|2021-05-12 18:41:50|4083.66|4083.26|4083.91|4083.51|4083.91|4083.51|4083.16|4082.76|1216
1620844920000|2021-05-12 18:42:00|4083.41|4083.01|4082.91|4082.51|4083.66|4083.26|4082.41|4082.01|366
1620844930000|2021-05-12 18:42:10|4083.41|4083.01|4083.16|4082.76|4083.66|4083.26|4082.91|4082.51|334
1620844940000|2021-05-12 18:42:20|4082.91|4082.51|4082.91|4082.51|4083.16|4082.76|4082.91|4082.51|265
1620844950000|2021-05-12 18:42:30|4082.66|4082.26|4082.66|4082.26|4082.66|4082.26|4082.66|4082.26|122
1620844960000|2021-05-12 18:42:40|4082.91|4082.51|4083.16|4082.76|4083.16|4082.76|4082.91|4082.51|204
1620844970000|2021-05-12 18:42:50|4082.91|4082.51|4083.91|4083.51|4083.91|4083.51|4082.91|4082.51|898
1620844980000|2021-05-12 18:43:00|4084.03|4083.63|4083.16|4082.76|4084.41|4084.01|4083.16|4082.76|493
1620844990000|2021-05-12 18:43:10|4083.03|4082.63|4082.66|4082.26|4083.16|4082.76|4082.66|4082.26|289
1620845000000|2021-05-12 18:43:20|4082.78|4082.38|4082.66|4082.26|4082.91|4082.51|4082.41|4082.01|355
1620845010000|2021-05-12 18:43:30|4082.16|4081.76|4082.91|4082.51|4082.91|4082.51|4082.16|4081.76|301
1620845020000|2021-05-12 18:43:40|4083.03|4082.63|4082.16|4081.76|4083.16|4082.76|4081.66|4081.26|311
1620845030000|2021-05-12 18:43:50|4081.91|4081.51|4080.91|4080.51|4081.91|4081.51|4080.91|4080.51|402
1620845040000|2021-05-12 18:44:00|4081.03|4080.63|4081.16|4080.76|4081.41|4081.01|4080.91|4080.51|638
1620845050000|2021-05-12 18:44:10|4081.28|4080.88|4082.16|4081.76|4082.16|4081.76|4081.28|4080.88|592
1620845060000|2021-05-12 18:44:20|4082.66|4082.26|4082.41|4082.01|4082.91|4082.51|4082.16|4081.76|520
1620845070000|2021-05-12 18:44:30|4082.28|4081.88|4083.41|4083.01|4083.41|4083.01|4082.28|4081.88|401
1620845080000|2021-05-12 18:44:40|4083.16|4082.76|4082.66|4082.26|4084.16|4083.76|4082.66|4082.26|1001
1620845090000|2021-05-12 18:44:50|4082.41|4082.01|4082.91|4082.51|4083.41|4083.01|4082.16|4081.76|657
1620845100000|2021-05-12 18:45:00|4082.41|4082.01|4082.16|4081.76|4082.66|4082.26|4081.91|4081.51|657
1620845110000|2021-05-12 18:45:10|4082.41|4082.01|4081.66|4081.26|4082.91|4082.51|4081.41|4081.01|397
1620845120000|2021-05-12 18:45:20|4081.53|4081.13|4080.91|4080.51|4081.66|4081.26|4080.41|4080.01|950
1620845130000|2021-05-12 18:45:30|4081.16|4080.76|4080.91|4080.51|4081.41|4081.01|4080.66|4080.26|340
1620845140000|2021-05-12 18:45:40|4081.16|4080.76|4080.41|4080.01|4081.66|4081.26|4080.16|4079.76|342
1620845150000|2021-05-12 18:45:50|4080.66|4080.26|4080.16|4079.76|4080.91|4080.51|4080.16|4079.76|490
1620845160000|2021-05-12 18:46:00|4080.28|4079.88|4081.41|4081.01|4081.41|4081.01|4080.28|4079.88|498
1620845170000|2021-05-12 18:46:10|4081.16|4080.76|4081.41|4081.01|4081.66|4081.26|4080.78|4080.38|352
1620845180000|2021-05-12 18:46:20|4081.16|4080.76|4081.91|4081.51|4081.91|4081.51|4080.91|4080.51|197
1620845190000|2021-05-12 18:46:30|4081.66|4081.26|4081.41|4081.01|4081.66|4081.26|4081.41|4081.01|317
1620845200000|2021-05-12 18:46:40|4081.53|4081.13|4081.66|4081.26|4081.78|4081.38|4080.91|4080.51|302
1620845210000|2021-05-12 18:46:50|4082.16|4081.76|4082.91|4082.51|4083.16|4082.76|4082.16|4081.76|361
1620845220000|2021-05-12 18:47:00|4083.16|4082.76|4082.91|4082.51|4083.91|4083.51|4082.41|4082.01|620
1620845230000|2021-05-12 18:47:10|4082.66|4082.26|4082.91|4082.51|4083.41|4083.01|4082.41|4082.01|394
1620845240000|2021-05-12 18:47:20|4082.66|4082.26|4083.66|4083.26|4083.66|4083.26|4082.16|4081.76|388
1620845250000|2021-05-12 18:47:30|4083.91|4083.51|4083.91|4083.51|4084.41|4084.01|4083.66|4083.26|495
1620845260000|2021-05-12 18:47:40|4084.16|4083.76|4085.16|4084.76|4085.16|4084.76|4083.66|4083.26|433
1620845270000|2021-05-12 18:47:50|4084.91|4084.51|4085.41|4085.01|4085.41|4085.01|4084.78|4084.38|471
1620845280000|2021-05-12 18:48:00|4085.66|4085.26|4084.16|4083.76|4085.66|4085.26|4083.91|4083.51|1502
1620845290000|2021-05-12 18:48:10|4084.41|4084.01|4085.41|4085.01|4085.66|4085.26|4083.91|4083.51|750
1620845300000|2021-05-12 18:48:20|4085.16|4084.76|4085.91|4085.51|4085.91|4085.51|4085.16|4084.76|484
1620845310000|2021-05-12 18:48:30|4085.66|4085.26|4085.91|4085.51|4086.16|4085.76|4085.66|4085.26|479
1620845320000|2021-05-12 18:48:40|4085.66|4085.26|4087.03|4086.63|4087.16|4086.76|4085.66|4085.26|1615
1620845330000|2021-05-12 18:48:50|4086.91|4086.51|4086.91|4086.51|4087.16|4086.76|4086.66|4086.26|321
1620845340000|2021-05-12 18:49:00|4086.66|4086.26|4086.78|4086.38|4087.03|4086.63|4085.91|4085.51|675
1620845350000|2021-05-12 18:49:10|4086.91|4086.51|4085.91|4085.51|4086.91|4086.51|4085.91|4085.51|322
1620845360000|2021-05-12 18:49:20|4086.16|4085.76|4086.16|4085.76|4086.16|4085.76|4085.78|4085.38|415
1620845370000|2021-05-12 18:49:30|4086.41|4086.01|4085.53|4085.13|4086.91|4086.51|4085.41|4085.01|524
1620845380000|2021-05-12 18:49:40|4085.41|4085.01|4086.16|4085.76|4086.41|4086.01|4085.41|4085.01|445
1620845390000|2021-05-12 18:49:50|4086.03|4085.63|4086.66|4086.26|4086.66|4086.26|4085.91|4085.51|317
1620845400000|2021-05-12 18:50:00|4085.91|4085.51|4086.91|4086.51|4086.91|4086.51|4085.91|4085.51|532
1620845410000|2021-05-12 18:50:10|4087.16|4086.76|4088.41|4088.01|4088.41|4088.01|4086.91|4086.51|1391
1620845420000|2021-05-12 18:50:20|4088.66|4088.26|4089.91|4089.51|4089.91|4089.51|4088.66|4088.26|2208
1620845430000|2021-05-12 18:50:30|4089.66|4089.26|4089.66|4089.26|4089.91|4089.51|4089.41|4089.01|663
1620845440000|2021-05-12 18:50:40|4089.41|4089.01|4088.66|4088.26|4089.41|4089.01|4088.41|4088.01|733
1620845450000|2021-05-12 18:50:50|4088.41|4088.01|4090.16|4089.76|4090.16|4089.76|4088.41|4088.01|1350
1620845460000|2021-05-12 18:51:00|4089.91|4089.51|4089.66|4089.26|4089.91|4089.51|4089.66|4089.26|327
1620845470000|2021-05-12 18:51:10|4089.41|4089.01|4089.41|4089.01|4089.41|4089.01|4089.41|4089.01|272
1620845480000|2021-05-12 18:51:20|4089.91|4089.51|4090.16|4089.76|4090.41|4090.01|4089.91|4089.51|676
1620845490000|2021-05-12 18:51:30|4090.03|4089.63|4089.91|4089.51|4090.16|4089.76|4089.66|4089.26|286
1620845500000|2021-05-12 18:51:40|4090.16|4089.76|4091.16|4090.76|4091.41|4091.01|4089.91|4089.51|925
1620845510000|2021-05-12 18:51:50|4091.41|4091.01|4091.41|4091.01|4091.66|4091.26|4090.91|4090.51|756
1620845520000|2021-05-12 18:52:00|4091.66|4091.26|4091.16|4090.76|4091.66|4091.26|4090.91|4090.51|329
1620845530000|2021-05-12 18:52:10|4091.03|4090.63|4090.91|4090.51|4091.16|4090.76|4090.66|4090.26|535
1620845540000|2021-05-12 18:52:20|4090.66|4090.26|4089.91|4089.51|4090.66|4090.26|4089.66|4089.26|596
1620845550000|2021-05-12 18:52:30|4089.78|4089.38|4089.66|4089.26|4089.78|4089.38|4089.41|4089.01|514
1620845560000|2021-05-12 18:52:40|4089.41|4089.01|4089.41|4089.01|4089.91|4089.51|4089.41|4089.01|670
1620845570000|2021-05-12 18:52:50|4089.66|4089.26|4089.91|4089.51|4089.91|4089.51|4089.41|4089.01|460
1620845580000|2021-05-12 18:53:00|4090.16|4089.76|4089.91|4089.51|4090.16|4089.76|4089.91|4089.51|320
1620845590000|2021-05-12 18:53:10|4090.16|4089.76|4089.41|4089.01|4090.16|4089.76|4089.41|4089.01|397
1620845600000|2021-05-12 18:53:20|4089.53|4089.13|4089.53|4089.13|4089.66|4089.26|4089.41|4089.01|520
1620845610000|2021-05-12 18:53:30|4089.41|4089.01|4089.16|4088.76|4089.66|4089.26|4089.03|4088.63|396
1620845620000|2021-05-12 18:53:40|4088.91|4088.51|4087.41|4087.01|4088.91|4088.51|4087.16|4086.76|1391
1620845630000|2021-05-12 18:53:50|4086.66|4086.26|4087.16|4086.76|4087.41|4087.01|4086.41|4086.01|942
1620845640000|2021-05-12 18:54:00|4086.91|4086.51|4087.91|4087.51|4088.16|4087.76|4086.66|4086.26|810
1620845650000|2021-05-12 18:54:10|4088.03|4087.63|4087.91|4087.51|4088.41|4088.01|4087.41|4087.01|458
1620845660000|2021-05-12 18:54:20|4088.16|4087.76|4087.66|4087.26|4088.16|4087.76|4087.41|4087.01|214
1620845670000|2021-05-12 18:54:30|4087.53|4087.13|4086.41|4086.01|4087.66|4087.26|4086.16|4085.76|726
1620845680000|2021-05-12 18:54:40|4086.66|4086.26|4087.16|4086.76|4087.41|4087.01|4086.16|4085.76|705
1620845690000|2021-05-12 18:54:50|4087.28|4086.88|4087.41|4087.01|4087.91|4087.51|4087.28|4086.88|395
1620845700000|2021-05-12 18:55:00|4087.66|4087.26|4087.78|4087.38|4088.16|4087.76|4087.66|4087.26|459
1620845710000|2021-05-12 18:55:10|4087.91|4087.51|4087.16|4086.76|4087.91|4087.51|4086.41|4086.01|439
1620845720000|2021-05-12 18:55:20|4087.41|4087.01|4086.91|4086.51|4087.41|4087.01|4086.66|4086.26|373
1620845730000|2021-05-12 18:55:30|4087.16|4086.76|4086.41|4086.01|4087.41|4087.01|4086.41|4086.01|407
1620845740000|2021-05-12 18:55:40|4086.66|4086.26|4084.91|4084.51|4086.91|4086.51|4084.41|4084.01|1468
1620845750000|2021-05-12 18:55:50|4085.16|4084.76|4085.91|4085.51|4086.16|4085.76|4085.16|4084.76|694
1620845760000|2021-05-12 18:56:00|4086.03|4085.63|4086.66|4086.26|4087.16|4086.76|4086.03|4085.63|542
1620845770000|2021-05-12 18:56:10|4086.91|4086.51|4087.16|4086.76|4087.16|4086.76|4086.66|4086.26|251
1620845780000|2021-05-12 18:56:20|4087.03|4086.63|4086.66|4086.26|4087.16|4086.76|4086.66|4086.26|213
1620845790000|2021-05-12 18:56:30|4086.53|4086.13|4086.41|4086.01|4086.66|4086.26|4086.16|4085.76|246
1620845800000|2021-05-12 18:56:40|4086.28|4085.88|4086.41|4086.01|4086.41|4086.01|4086.16|4085.76|94
1620845810000|2021-05-12 18:56:50|4086.66|4086.26|4086.91|4086.51|4087.16|4086.76|4086.41|4086.01|258
1620845820000|2021-05-12 18:57:00|4087.16|4086.76|4087.41|4087.01|4087.66|4087.26|4087.16|4086.76|329
1620845830000|2021-05-12 18:57:10|4087.66|4087.26|4087.41|4087.01|4087.91|4087.51|4087.16|4086.76|530
1620845840000|2021-05-12 18:57:20|4087.66|4087.26|4086.66|4086.26|4087.66|4087.26|4086.41|4086.01|275
1620845850000|2021-05-12 18:57:30|4086.53|4086.13|4086.41|4086.01|4086.66|4086.26|4086.16|4085.76|157
1620845860000|2021-05-12 18:57:40|4086.28|4085.88|4085.66|4085.26|4086.41|4086.01|4085.41|4085.01|359
1620845870000|2021-05-12 18:57:50|4085.91|4085.51|4086.91|4086.51|4086.91|4086.51|4085.66|4085.26|289
1620845880000|2021-05-12 18:58:00|4086.78|4086.38|4087.16|4086.76|4087.41|4087.01|4086.78|4086.38|206
1620845890000|2021-05-12 18:58:10|4086.91|4086.51|4086.66|4086.26|4086.91|4086.51|4086.41|4086.01|159
1620845900000|2021-05-12 18:58:20|4086.53|4086.13|4086.41|4086.01|4086.66|4086.26|4086.28|4085.88|187
1620845910000|2021-05-12 18:58:30|4086.53|4086.13|4085.91|4085.51|4087.16|4086.76|4085.91|4085.51|250
1620845920000|2021-05-12 18:58:40|4085.66|4085.26|4086.16|4085.76|4086.66|4086.26|4085.66|4085.26|310
1620845930000|2021-05-12 18:58:50|4086.28|4085.88|4086.41|4086.01|4086.41|4086.01|4085.91|4085.51|235
1620845940000|2021-05-12 18:59:00|4086.16|4085.76|4086.16|4085.76|4086.16|4085.76|4084.66|4084.26|594
1620845950000|2021-05-12 18:59:10|4086.28|4085.88|4086.41|4086.01|4086.91|4086.51|4086.28|4085.88|387
1620845960000|2021-05-12 18:59:20|4086.16|4085.76|4085.66|4085.26|4086.16|4085.76|4085.66|4085.26|175
1620845970000|2021-05-12 18:59:30|4085.53|4085.13|4084.41|4084.01|4085.53|4085.13|4084.41|4084.01|360
1620845980000|2021-05-12 18:59:40|4084.66|4084.26|4084.16|4083.76|4084.66|4084.26|4083.66|4083.26|1605
1620845990000|2021-05-12 18:59:50|4083.91|4083.51|4083.66|4083.26|4085.16|4084.76|4083.66|4083.26|514
1620846000000|2021-05-12 19:00:00|4083.41|4083.01|4083.91|4083.51|4084.16|4083.76|4082.28|4081.88|2086
1620846010000|2021-05-12 19:00:10|4084.41|4084.01|4083.91|4083.51|4085.16|4084.76|4083.78|4083.38|950
1620846020000|2021-05-12 19:00:20|4083.41|4083.01|4081.66|4081.26|4083.41|4083.01|4081.28|4080.88|1106
1620846030000|2021-05-12 19:00:30|4081.41|4081.01|4080.16|4079.76|4081.41|4081.01|4080.16|4079.76|2123
1620846040000|2021-05-12 19:00:40|4079.91|4079.51|4080.16|4079.76|4080.16|4079.76|4078.78|4078.38|1715
1620846050000|2021-05-12 19:00:50|4079.91|4079.51|4080.41|4080.01|4080.91|4080.51|4079.91|4079.51|795
1620846060000|2021-05-12 19:01:00|4080.66|4080.26|4080.91|4080.51|4081.16|4080.76|4080.41|4080.01|641
1620846070000|2021-05-12 19:01:10|4080.78|4080.38|4081.16|4080.76|4081.41|4081.01|4080.66|4080.26|615
1620846080000|2021-05-12 19:01:20|4081.41|4081.01|4080.66|4080.26|4082.16|4081.76|4080.66|4080.26|733
1620846090000|2021-05-12 19:01:30|4080.41|4080.01|4080.66|4080.26|4080.91|4080.51|4079.91|4079.51|468
1620846100000|2021-05-12 19:01:40|4080.53|4080.13|4081.16|4080.76|4081.41|4081.01|4080.53|4080.13|1306
1620846110000|2021-05-12 19:01:50|4080.91|4080.51|4081.53|4081.13|4081.53|4081.13|4080.91|4080.51|601
1620846120000|2021-05-12 19:02:00|4081.41|4081.01|4080.66|4080.26|4082.16|4081.76|4080.53|4080.13|701
1620846130000|2021-05-12 19:02:10|4080.78|4080.38|4081.16|4080.76|4081.16|4080.76|4080.41|4080.01|718
1620846140000|2021-05-12 19:02:20|4081.41|4081.01|4082.16|4081.76|4082.16|4081.76|4081.16|4080.76|804
1620846150000|2021-05-12 19:02:30|4082.41|4082.01|4081.66|4081.26|4082.41|4082.01|4081.41|4081.01|837
1620846160000|2021-05-12 19:02:40|4081.53|4081.13|4081.41|4081.01|4082.66|4082.26|4081.16|4080.76|680
1620846170000|2021-05-12 19:02:50|4081.16|4080.76|4081.41|4081.01|4081.91|4081.51|4081.16|4080.76|379
1620846180000|2021-05-12 19:03:00|4081.28|4080.88|4080.41|4080.01|4081.28|4080.88|4080.41|4080.01|710
1620846190000|2021-05-12 19:03:10|4079.91|4079.51|4079.91|4079.51|4080.66|4080.26|4079.66|4079.26|756
1620846200000|2021-05-12 19:03:20|4079.66|4079.26|4079.66|4079.26|4080.16|4079.76|4079.66|4079.26|291
1620846210000|2021-05-12 19:03:30|4079.41|4079.01|4079.16|4078.76|4080.16|4079.76|4079.16|4078.76|457
1620846220000|2021-05-12 19:03:40|4079.41|4079.01|4079.41|4079.01|4079.66|4079.26|4078.91|4078.51|676
1620846230000|2021-05-12 19:03:50|4079.16|4078.76|4078.91|4078.51|4079.41|4079.01|4078.66|4078.26|503
1620846240000|2021-05-12 19:04:00|4079.16|4078.76|4078.16|4077.76|4079.91|4079.51|4077.91|4077.51|996
1620846250000|2021-05-12 19:04:10|4077.91|4077.51|4077.91|4077.51|4078.41|4078.01|4077.91|4077.51|1098
1620846260000|2021-05-12 19:04:20|4078.16|4077.76|4078.16|4077.76|4078.41|4078.01|4077.66|4077.26|967
1620846270000|2021-05-12 19:04:30|4078.03|4077.63|4078.16|4077.76|4078.16|4077.76|4077.91|4077.51|166
1620846280000|2021-05-12 19:04:40|4078.28|4077.88|4078.16|4077.76|4078.66|4078.26|4077.91|4077.51|310
1620846290000|2021-05-12 19:04:50|4078.03|4077.63|4078.41|4078.01|4078.41|4078.01|4077.91|4077.51|400
1620846300000|2021-05-12 19:05:00|4078.16|4077.76|4077.66|4077.26|4078.16|4077.76|4077.66|4077.26|542
1620846310000|2021-05-12 19:05:10|4077.41|4077.01|4076.66|4076.26|4077.41|4077.01|4076.28|4075.88|1000
1620846320000|2021-05-12 19:05:20|4076.41|4076.01|4076.41|4076.01|4076.66|4076.26|4076.16|4075.76|416
1620846330000|2021-05-12 19:05:30|4076.16|4075.76|4075.91|4075.51|4076.16|4075.76|4075.66|4075.26|1089
1620846340000|2021-05-12 19:05:40|4075.66|4075.26|4076.16|4075.76|4076.16|4075.76|4075.53|4075.13|487
1620846350000|2021-05-12 19:05:50|4076.41|4076.01|4075.91|4075.51|4076.41|4076.01|4075.91|4075.51|762
1620846360000|2021-05-12 19:06:00|4076.16|4075.76|4076.16|4075.76|4076.41|4076.01|4076.16|4075.76|989
1620846370000|2021-05-12 19:06:10|4076.28|4075.88|4077.91|4077.51|4077.91|4077.51|4076.16|4075.76|1056
1620846380000|2021-05-12 19:06:20|4078.16|4077.76|4077.16|4076.76|4078.16|4077.76|4076.91|4076.51|796
1620846390000|2021-05-12 19:06:30|4076.91|4076.51|4077.16|4076.76|4077.66|4077.26|4076.66|4076.26|444
1620846400000|2021-05-12 19:06:40|4076.91|4076.51|4077.16|4076.76|4077.16|4076.76|4076.66|4076.26|261
1620846410000|2021-05-12 19:06:50|4077.03|4076.63|4076.66|4076.26|4077.16|4076.76|4076.66|4076.26|335
1620846420000|2021-05-12 19:07:00|4076.91|4076.51|4077.66|4077.26|4077.66|4077.26|4076.91|4076.51|234
1620846430000|2021-05-12 19:07:10|4078.16|4077.76|4078.41|4078.01|4078.41|4078.01|4077.91|4077.51|594
1620846440000|2021-05-12 19:07:20|4078.16|4077.76|4077.66|4077.26|4078.41|4078.01|4077.41|4077.01|586
1620846450000|2021-05-12 19:07:30|4077.41|4077.01|4076.41|4076.01|4077.53|4077.13|4076.41|4076.01|431
1620846460000|2021-05-12 19:07:40|4076.66|4076.26|4076.41|4076.01|4076.66|4076.26|4075.91|4075.51|747
1620846470000|2021-05-12 19:07:50|4076.66|4076.26|4077.41|4077.01|4077.66|4077.26|4076.66|4076.26|313
1620846480000|2021-05-12 19:08:00|4077.16|4076.76|4077.66|4077.26|4078.41|4078.01|4077.16|4076.76|345
1620846490000|2021-05-12 19:08:10|4077.91|4077.51|4078.66|4078.26|4078.66|4078.26|4077.66|4077.26|577
1620846500000|2021-05-12 19:08:20|4078.91|4078.51|4078.66|4078.26|4079.16|4078.76|4078.41|4078.01|633
1620846510000|2021-05-12 19:08:30|4078.53|4078.13|4078.91|4078.51|4078.91|4078.51|4078.16|4077.76|328
1620846520000|2021-05-12 19:08:40|4079.03|4078.63|4079.78|4079.38|4079.91|4079.51|4078.91|4078.51|582
1620846530000|2021-05-12 19:08:50|4079.66|4079.26|4079.66|4079.26|4080.16|4079.76|4079.41|4079.01|562
1620846540000|2021-05-12 19:09:00|4079.53|4079.13|4078.91|4078.51|4079.53|4079.13|4078.53|4078.13|518
1620846550000|2021-05-12 19:09:10|4079.03|4078.63|4078.66|4078.26|4079.03|4078.63|4078.41|4078.01|315
1620846560000|2021-05-12 19:09:20|4079.16|4078.76|4078.41|4078.01|4079.41|4079.01|4078.41|4078.01|390
1620846570000|2021-05-12 19:09:30|4078.66|4078.26|4078.41|4078.01|4078.91|4078.51|4078.41|4078.01|171
1620846580000|2021-05-12 19:09:40|4078.28|4077.88|4078.41|4078.01|4078.66|4078.26|4077.91|4077.51|396
1620846590000|2021-05-12 19:09:50|4078.66|4078.26|4079.66|4079.26|4079.91|4079.51|4078.66|4078.26|322
1620846600000|2021-05-12 19:10:00|4079.41|4079.01|4079.16|4078.76|4079.41|4079.01|4078.91|4078.51|600
1620846610000|2021-05-12 19:10:10|4079.41|4079.01|4078.66|4078.26|4080.28|4079.88|4078.66|4078.26|709
1620846620000|2021-05-12 19:10:20|4078.41|4078.01|4078.66|4078.26|4078.78|4078.38|4078.16|4077.76|384
1620846630000|2021-05-12 19:10:30|4078.91|4078.51|4078.16|4077.76|4078.91|4078.51|4077.66|4077.26|376
1620846640000|2021-05-12 19:10:40|4077.91|4077.51|4077.16|4076.76|4077.91|4077.51|4076.91|4076.51|574
1620846650000|2021-05-12 19:10:50|4077.28|4076.88|4077.16|4076.76|4077.66|4077.26|4077.16|4076.76|513
1620846660000|2021-05-12 19:11:00|4076.66|4076.26|4075.53|4075.13|4076.91|4076.51|4075.53|4075.13|771
1620846670000|2021-05-12 19:11:10|4075.66|4075.26|4075.66|4075.26|4075.91|4075.51|4075.16|4074.76|930
1620846680000|2021-05-12 19:11:20|4075.41|4075.01|4074.16|4073.76|4075.66|4075.26|4073.91|4073.51|1543
1620846690000|2021-05-12 19:11:30|4074.66|4074.26|4073.66|4073.26|4074.91|4074.51|4073.41|4073.01|741
1620846700000|2021-05-12 19:11:40|4073.41|4073.01|4072.91|4072.51|4073.66|4073.26|4072.53|4072.13|1530
1620846710000|2021-05-12 19:11:50|4073.03|4072.63|4073.16|4072.76|4073.41|4073.01|4073.03|4072.63|1098
1620846720000|2021-05-12 19:12:00|4073.66|4073.26|4073.16|4072.76|4074.66|4074.26|4072.91|4072.51|1039
1620846730000|2021-05-12 19:12:10|4073.28|4072.88|4073.41|4073.01|4073.41|4073.01|4072.91|4072.51|254
1620846740000|2021-05-12 19:12:20|4073.66|4073.26|4073.91|4073.51|4074.16|4073.76|4073.53|4073.13|310
1620846750000|2021-05-12 19:12:30|4074.16|4073.76|4073.91|4073.51|4074.28|4073.88|4073.16|4072.76|721
1620846760000|2021-05-12 19:12:40|4074.16|4073.76|4074.66|4074.26|4074.91|4074.51|4073.91|4073.51|523
1620846770000|2021-05-12 19:12:50|4074.91|4074.51|4074.41|4074.01|4074.91|4074.51|4073.91|4073.51|695
1620846780000|2021-05-12 19:13:00|4074.16|4073.76|4074.41|4074.01|4074.66|4074.26|4074.16|4073.76|268
1620846790000|2021-05-12 19:13:10|4074.66|4074.26|4074.91|4074.51|4075.16|4074.76|4074.41|4074.01|416
1620846800000|2021-05-12 19:13:20|4074.66|4074.26|4074.91|4074.51|4075.16|4074.76|4074.28|4073.88|540
1620846810000|2021-05-12 19:13:30|4075.16|4074.76|4074.91|4074.51|4075.16|4074.76|4074.91|4074.51|325
1620846820000|2021-05-12 19:13:40|4074.78|4074.38|4073.66|4073.26|4074.91|4074.51|4073.66|4073.26|551
1620846830000|2021-05-12 19:13:50|4073.41|4073.01|4072.91|4072.51|4073.41|4073.01|4072.66|4072.26|634
1620846840000|2021-05-12 19:14:00|4073.03|4072.63|4073.16|4072.76|4073.41|4073.01|4072.66|4072.26|615
1620846850000|2021-05-12 19:14:10|4073.03|4072.63|4074.91|4074.51|4074.91|4074.51|4072.91|4072.51|332
1620846860000|2021-05-12 19:14:20|4075.16|4074.76|4074.66|4074.26|4075.66|4075.26|4074.41|4074.01|653
1620846870000|2021-05-12 19:14:30|4074.41|4074.01|4073.66|4073.26|4074.66|4074.26|4073.66|4073.26|369
1620846880000|2021-05-12 19:14:40|4073.78|4073.38|4074.16|4073.76|4074.41|4074.01|4073.41|4073.01|433
1620846890000|2021-05-12 19:14:50|4073.66|4073.26|4072.91|4072.51|4074.16|4073.76|4072.91|4072.51|349
1620846900000|2021-05-12 19:15:00|4073.16|4072.76|4073.16|4072.76|4073.66|4073.26|4073.16|4072.76|477
1620846910000|2021-05-12 19:15:10|4073.41|4073.01|4072.66|4072.26|4073.41|4073.01|4072.66|4072.26|537
1620846920000|2021-05-12 19:15:20|4072.41|4072.01|4071.16|4070.76|4072.66|4072.26|4070.66|4070.26|1723
1620846930000|2021-05-12 19:15:30|4071.41|4071.01|4071.91|4071.51|4072.16|4071.76|4071.16|4070.76|549
1620846940000|2021-05-12 19:15:40|4072.16|4071.76|4072.66|4072.26|4072.66|4072.26|4072.03|4071.63|584
1620846950000|2021-05-12 19:15:50|4072.41|4072.01|4072.53|4072.13|4072.91|4072.51|4072.16|4071.76|221
1620846960000|2021-05-12 19:16:00|4072.66|4072.26|4072.91|4072.51|4073.41|4073.01|4072.41|4072.01|797
1620846970000|2021-05-12 19:16:10|4072.66|4072.26|4074.66|4074.26|4074.66|4074.26|4072.66|4072.26|781
1620846980000|2021-05-12 19:16:20|4074.91|4074.51|4074.41|4074.01|4074.91|4074.51|4074.16|4073.76|560
1620846990000|2021-05-12 19:16:30|4074.66|4074.26|4074.16|4073.76|4075.41|4075.01|4074.16|4073.76|657
1620847000000|2021-05-12 19:16:40|4073.91|4073.51|4073.41|4073.01|4073.91|4073.51|4072.66|4072.26|698
1620847010000|2021-05-12 19:16:50|4073.16|4072.76|4072.66|4072.26|4073.16|4072.76|4072.66|4072.26|300
1620847020000|2021-05-12 19:17:00|4072.16|4071.76|4071.41|4071.01|4073.16|4072.76|4071.41|4071.01|969
1620847030000|2021-05-12 19:17:10|4071.66|4071.26|4071.91|4071.51|4072.16|4071.76|4071.41|4071.01|279
1620847040000|2021-05-12 19:17:20|4071.66|4071.26|4073.03|4072.63|4073.41|4073.01|4071.66|4071.26|751
1620847050000|2021-05-12 19:17:30|4072.91|4072.51|4073.66|4073.26|4073.91|4073.51|4072.66|4072.26|603
1620847060000|2021-05-12 19:17:40|4073.91|4073.51|4074.16|4073.76|4074.41|4074.01|4073.91|4073.51|877
1620847070000|2021-05-12 19:17:50|4074.03|4073.63|4073.91|4073.51|4074.91|4074.51|4073.91|4073.51|373
1620847080000|2021-05-12 19:18:00|4073.78|4073.38|4073.16|4072.76|4073.91|4073.51|4072.91|4072.51|557
1620847090000|2021-05-12 19:18:10|4073.41|4073.01|4073.66|4073.26|4073.91|4073.51|4073.16|4072.76|303
1620847100000|2021-05-12 19:18:20|4073.41|4073.01|4073.91|4073.51|4073.91|4073.51|4073.41|4073.01|284
1620847110000|2021-05-12 19:18:30|4073.66|4073.26|4072.41|4072.01|4073.66|4073.26|4072.41|4072.01|367
1620847120000|2021-05-12 19:18:40|4072.16|4071.76|4071.91|4071.51|4072.41|4072.01|4071.91|4071.51|751
1620847130000|2021-05-12 19:18:50|4072.16|4071.76|4072.41|4072.01|4073.41|4073.01|4071.91|4071.51|1273
1620847140000|2021-05-12 19:19:00|4072.16|4071.76|4071.91|4071.51|4072.16|4071.76|4070.66|4070.26|1040
1620847150000|2021-05-12 19:19:10|4071.66|4071.26|4071.66|4071.26|4072.16|4071.76|4071.41|4071.01|641
1620847160000|2021-05-12 19:19:20|4071.91|4071.51|4071.41|4071.01|4071.91|4071.51|4071.41|4071.01|469
1620847170000|2021-05-12 19:19:30|4071.66|4071.26|4071.41|4071.01|4072.16|4071.76|4071.16|4070.76|731
1620847180000|2021-05-12 19:19:40|4071.16|4070.76|4070.16|4069.76|4071.16|4070.76|4069.91|4069.51|1122
1620847190000|2021-05-12 19:19:50|4069.91|4069.51|4069.91|4069.51|4070.41|4070.01|4069.66|4069.26|982
1620847200000|2021-05-12 19:20:00|4070.07|4069.67|4071.57|4071.17|4072.32|4071.92|4070.07|4069.67|808
1620847210000|2021-05-12 19:20:10|4071.07|4070.67|4071.82|4071.42|4071.82|4071.42|4070.82|4070.42|825
1620847220000|2021-05-12 19:20:20|4071.32|4070.92|4071.57|4071.17|4071.82|4071.42|4071.07|4070.67|680
1620847230000|2021-05-12 19:20:30|4071.82|4071.42|4071.82|4071.42|4072.57|4072.17|4071.57|4071.17|514
1620847240000|2021-05-12 19:20:40|4071.94|4071.54|4072.57|4072.17|4072.82|4072.42|4071.32|4070.92|668
1620847250000|2021-05-12 19:20:50|4072.32|4071.92|4070.32|4069.92|4072.32|4071.92|4070.32|4069.92|918
1620847260000|2021-05-12 19:21:00|4070.07|4069.67|4069.07|4068.67|4070.32|4069.92|4068.82|4068.42|2153
1620847270000|2021-05-12 19:21:10|4069.32|4068.92|4068.57|4068.17|4069.57|4069.17|4068.32|4067.92|1269
1620847280000|2021-05-12 19:21:20|4068.69|4068.29|4068.82|4068.42|4069.07|4068.67|4068.57|4068.17|913
1620847290000|2021-05-12 19:21:30|4068.57|4068.17|4067.82|4067.42|4068.82|4068.42|4067.82|4067.42|894
1620847300000|2021-05-12 19:21:40|4068.32|4067.92|4068.82|4068.42|4068.82|4068.42|4068.19|4067.79|1148
1620847310000|2021-05-12 19:21:50|4068.69|4068.29|4068.82|4068.42|4068.82|4068.42|4068.32|4067.92|586
1620847320000|2021-05-12 19:22:00|4069.32|4068.92|4068.82|4068.42|4069.82|4069.42|4068.57|4068.17|1025
1620847330000|2021-05-12 19:22:10|4069.07|4068.67|4068.32|4067.92|4069.07|4068.67|4068.32|4067.92|485
1620847340000|2021-05-12 19:22:20|4068.44|4068.04|4068.82|4068.42|4069.07|4068.67|4068.32|4067.92|408
1620847350000|2021-05-12 19:22:30|4068.57|4068.17|4069.32|4068.92|4069.82|4069.42|4068.57|4068.17|753
1620847360000|2021-05-12 19:22:40|4069.57|4069.17|4070.32|4069.92|4070.32|4069.92|4069.44|4069.04|607
1620847370000|2021-05-12 19:22:50|4070.19|4069.79|4069.57|4069.17|4070.32|4069.92|4069.57|4069.17|531
1620847380000|2021-05-12 19:23:00|4069.82|4069.42|4070.07|4069.67|4071.07|4070.67|4069.82|4069.42|916
1620847390000|2021-05-12 19:23:10|4069.82|4069.42|4069.32|4068.92|4069.82|4069.42|4069.07|4068.67|563
1620847400000|2021-05-12 19:23:20|4069.07|4068.67|4069.32|4068.92|4069.32|4068.92|4068.82|4068.42|407
1620847410000|2021-05-12 19:23:30|4069.19|4068.79|4068.32|4067.92|4069.32|4068.92|4068.07|4067.67|892
1620847420000|2021-05-12 19:23:40|4068.44|4068.04|4068.07|4067.67|4068.44|4068.04|4068.07|4067.67|559
1620847430000|2021-05-12 19:23:50|4068.32|4067.92|4067.69|4067.29|4068.57|4068.17|4067.57|4067.17|908
1620847440000|2021-05-12 19:24:00|4067.82|4067.42|4068.07|4067.67|4068.32|4067.92|4067.69|4067.29|603
1620847450000|2021-05-12 19:24:10|4067.82|4067.42|4068.07|4067.67|4068.32|4067.92|4067.57|4067.17|969
1620847460000|2021-05-12 19:24:20|4067.82|4067.42|4067.57|4067.17|4068.32|4067.92|4067.57|4067.17|704
1620847470000|2021-05-12 19:24:30|4067.07|4066.67|4065.82|4065.42|4067.07|4066.67|4065.82|4065.42|2131
1620847480000|2021-05-12 19:24:40|4065.94|4065.54|4065.32|4064.92|4066.07|4065.67|4065.32|4064.92|1728
1620847490000|2021-05-12 19:24:50|4065.07|4064.67|4064.82|4064.42|4065.32|4064.92|4064.57|4064.17|2449
1620847500000|2021-05-12 19:25:00|4064.57|4064.17|4064.82|4064.42|4065.32|4064.92|4064.32|4063.92|1570
1620847510000|2021-05-12 19:25:10|4065.07|4064.67|4064.82|4064.42|4065.07|4064.67|4064.57|4064.17|731
1620847520000|2021-05-12 19:25:20|4064.57|4064.17|4065.32|4064.92|4065.32|4064.92|4064.57|4064.17|774
1620847530000|2021-05-12 19:25:30|4065.07|4064.67|4064.07|4063.67|4065.32|4064.92|4064.07|4063.67|1041
1620847540000|2021-05-12 19:25:40|4064.32|4063.92|4064.82|4064.42|4065.07|4064.67|4064.32|4063.92|697
1620847550000|2021-05-12 19:25:50|4064.69|4064.29|4065.32|4064.92|4065.57|4065.17|4064.32|4063.92|590
1620847560000|2021-05-12 19:26:00|4065.44|4065.04|4065.82|4065.42|4065.82|4065.42|4065.07|4064.67|1077
1620847570000|2021-05-12 19:26:10|4065.69|4065.29|4065.57|4065.17|4066.32|4065.92|4065.57|4065.17|1632
1620847580000|2021-05-12 19:26:20|4065.69|4065.29|4065.32|4064.92|4065.82|4065.42|4065.07|4064.67|910
1620847590000|2021-05-12 19:26:30|4065.57|4065.17|4065.32|4064.92|4065.82|4065.42|4065.32|4064.92|415
1620847600000|2021-05-12 19:26:40|4065.44|4065.04|4065.57|4065.17|4065.82|4065.42|4065.32|4064.92|300
1620847610000|2021-05-12 19:26:50|4065.69|4065.29|4065.32|4064.92|4065.82|4065.42|4065.07|4064.67|308
1620847620000|2021-05-12 19:27:00|4065.57|4065.17|4064.57|4064.17|4065.82|4065.42|4064.07|4063.67|857
1620847630000|2021-05-12 19:27:10|4064.32|4063.92|4064.32|4063.92|4064.82|4064.42|4064.07|4063.67|1245
1620847640000|2021-05-12 19:27:20|4064.57|4064.17|4064.32|4063.92|4065.32|4064.92|4064.32|4063.92|752
1620847650000|2021-05-12 19:27:30|4064.44|4064.04|4064.07|4063.67|4064.44|4064.04|4064.07|4063.67|414
1620847660000|2021-05-12 19:27:40|4063.94|4063.54|4063.32|4062.92|4063.94|4063.54|4063.32|4062.92|756
1620847670000|2021-05-12 19:27:50|4063.57|4063.17|4064.32|4063.92|4064.57|4064.17|4063.57|4063.17|758
1620847680000|2021-05-12 19:28:00|4064.44|4064.04|4064.69|4064.29|4064.82|4064.42|4064.32|4063.92|584
1620847690000|2021-05-12 19:28:10|4064.57|4064.17|4065.57|4065.17|4065.82|4065.42|4064.57|4064.17|867
1620847700000|2021-05-12 19:28:20|4065.82|4065.42|4069.07|4068.67|4069.32|4068.92|4065.82|4065.42|2553
1620847710000|2021-05-12 19:28:30|4068.82|4068.42|4067.57|4067.17|4069.32|4068.92|4067.57|4067.17|1488
1620847720000|2021-05-12 19:28:40|4067.07|4066.67|4067.32|4066.92|4067.57|4067.17|4066.57|4066.17|884
1620847730000|2021-05-12 19:28:50|4067.19|4066.79|4065.82|4065.42|4067.19|4066.79|4065.57|4065.17|1020
1620847740000|2021-05-12 19:29:00|4065.57|4065.17|4065.57|4065.17|4066.07|4065.67|4065.07|4064.67|1419
1620847750000|2021-05-12 19:29:10|4065.32|4064.92|4065.57|4065.17|4066.07|4065.67|4065.32|4064.92|497
1620847760000|2021-05-12 19:29:20|4065.82|4065.42|4066.82|4066.42|4067.82|4067.42|4065.82|4065.42|990
1620847770000|2021-05-12 19:29:30|4066.57|4066.17|4067.07|4066.67|4067.82|4067.42|4066.32|4065.92|701
1620847780000|2021-05-12 19:29:40|4066.82|4066.42|4066.57|4066.17|4066.82|4066.42|4066.32|4065.92|449
1620847790000|2021-05-12 19:29:50|4066.32|4065.92|4066.32|4065.92|4066.82|4066.42|4066.07|4065.67|439
1620847800000|2021-05-12 19:30:00|4066.57|4066.17|4065.82|4065.42|4066.82|4066.42|4065.07|4064.67|1166
1620847810000|2021-05-12 19:30:10|4065.94|4065.54|4065.07|4064.67|4066.32|4065.92|4064.57|4064.17|657
1620847820000|2021-05-12 19:30:20|4064.82|4064.42|4065.82|4065.42|4066.07|4065.67|4064.57|4064.17|870
1620847830000|2021-05-12 19:30:30|4066.07|4065.67|4067.32|4066.92|4067.57|4067.17|4065.32|4064.92|714
1620847840000|2021-05-12 19:30:40|4067.57|4067.17|4067.07|4066.67|4068.07|4067.67|4067.07|4066.67|869
1620847850000|2021-05-12 19:30:50|4067.32|4066.92|4066.07|4065.67|4067.32|4066.92|4066.07|4065.67|631
1620847860000|2021-05-12 19:31:00|4066.32|4065.92|4067.32|4066.92|4067.32|4066.92|4065.57|4065.17|479
1620847870000|2021-05-12 19:31:10|4067.07|4066.67|4068.32|4067.92|4068.57|4068.17|4066.82|4066.42|1075
1620847880000|2021-05-12 19:31:20|4068.07|4067.67|4066.57|4066.17|4068.07|4067.67|4066.57|4066.17|502
1620847890000|2021-05-12 19:31:30|4066.32|4065.92|4067.57|4067.17|4067.57|4067.17|4066.32|4065.92|444
1620847900000|2021-05-12 19:31:40|4067.69|4067.29|4067.32|4066.92|4067.82|4067.42|4066.94|4066.54|482
1620847910000|2021-05-12 19:31:50|4067.57|4067.17|4066.82|4066.42|4068.07|4067.67|4066.57|4066.17|925
1620847920000|2021-05-12 19:32:00|4066.57|4066.17|4065.82|4065.42|4066.57|4066.17|4065.32|4064.92|1507
1620847930000|2021-05-12 19:32:10|4066.07|4065.67|4066.82|4066.42|4067.32|4066.92|4066.07|4065.67|1001
1620847940000|2021-05-12 19:32:20|4067.07|4066.67|4065.82|4065.42|4067.07|4066.67|4065.44|4065.04|1175
1620847950000|2021-05-12 19:32:30|4065.57|4065.17|4065.07|4064.67|4065.82|4065.42|4065.07|4064.67|748
1620847960000|2021-05-12 19:32:40|4064.82|4064.42|4064.32|4063.92|4064.82|4064.42|4062.82|4062.42|2047
1620847970000|2021-05-12 19:32:50|4064.07|4063.67|4064.82|4064.42|4064.94|4064.54|4064.07|4063.67|887
1620847980000|2021-05-12 19:33:00|4064.57|4064.17|4065.82|4065.42|4065.82|4065.42|4064.57|4064.17|1814
1620847990000|2021-05-12 19:33:10|4065.69|4065.29|4065.57|4065.17|4066.07|4065.67|4065.32|4064.92|1039
1620848000000|2021-05-12 19:33:20|4066.07|4065.67|4065.94|4065.54|4066.32|4065.92|4065.32|4064.92|718
1620848010000|2021-05-12 19:33:30|4065.82|4065.42|4068.07|4067.67|4068.07|4067.67|4065.82|4065.42|1134
1620848020000|2021-05-12 19:33:40|4068.32|4067.92|4070.07|4069.67|4070.32|4069.92|4068.32|4067.92|1688
1620848030000|2021-05-12 19:33:50|4070.32|4069.92|4068.57|4068.17|4070.32|4069.92|4068.32|4067.92|1453
1620848040000|2021-05-12 19:34:00|4068.82|4068.42|4067.44|4067.04|4069.07|4068.67|4067.32|4066.92|1360
1620848050000|2021-05-12 19:34:10|4067.32|4066.92|4069.07|4068.67|4070.32|4069.92|4067.32|4066.92|1498
1620848060000|2021-05-12 19:34:20|4068.57|4068.17|4069.07|4068.67|4069.07|4068.67|4068.07|4067.67|781
1620848070000|2021-05-12 19:34:30|4068.82|4068.42|4068.57|4068.17|4069.44|4069.04|4068.32|4067.92|1542
1620848080000|2021-05-12 19:34:40|4068.82|4068.42|4067.82|4067.42|4068.94|4068.54|4067.82|4067.42|707
1620848090000|2021-05-12 19:34:50|4068.07|4067.67|4068.57|4068.17|4068.82|4068.42|4068.07|4067.67|583
1620848100000|2021-05-12 19:35:00|4068.32|4067.92|4067.32|4066.92|4068.32|4067.92|4067.07|4066.67|1015
1620848110000|2021-05-12 19:35:10|4066.82|4066.42|4066.07|4065.67|4066.82|4066.42|4064.82|4064.42|1329
1620848120000|2021-05-12 19:35:20|4065.82|4065.42|4066.57|4066.17|4066.82|4066.42|4065.07|4064.67|929
1620848130000|2021-05-12 19:35:30|4066.69|4066.29|4066.32|4065.92|4067.07|4066.67|4065.69|4065.29|1017
1620848140000|2021-05-12 19:35:40|4066.07|4065.67|4065.07|4064.67|4066.57|4066.17|4065.07|4064.67|716
1620848150000|2021-05-12 19:35:50|4064.82|4064.42|4064.82|4064.42|4064.82|4064.42|4063.57|4063.17|1387
1620848160000|2021-05-12 19:36:00|4064.32|4063.92|4064.82|4064.42|4065.94|4065.54|4064.32|4063.92|1033
1620848170000|2021-05-12 19:36:10|4064.57|4064.17|4064.32|4063.92|4065.32|4064.92|4064.32|4063.92|1131
1620848180000|2021-05-12 19:36:20|4064.57|4064.17|4064.82|4064.42|4065.32|4064.92|4064.32|4063.92|922
1620848190000|2021-05-12 19:36:30|4064.57|4064.17|4063.07|4062.67|4064.57|4064.17|4063.07|4062.67|974
1620848200000|2021-05-12 19:36:40|4063.19|4062.79|4062.82|4062.42|4063.57|4063.17|4062.82|4062.42|1132
1620848210000|2021-05-12 19:36:50|4063.07|4062.67|4062.32|4061.92|4063.07|4062.67|4061.57|4061.17|1762
1620848220000|2021-05-12 19:37:00|4062.57|4062.17|4063.19|4062.79|4063.82|4063.42|4062.32|4061.92|1240
1620848230000|2021-05-12 19:37:10|4063.07|4062.67|4064.32|4063.92|4064.32|4063.92|4063.07|4062.67|711
1620848240000|2021-05-12 19:37:20|4064.57|4064.17|4064.57|4064.17|4065.57|4065.17|4064.57|4064.17|1535
1620848250000|2021-05-12 19:37:30|4064.32|4063.92|4064.57|4064.17|4064.82|4064.42|4063.57|4063.17|823
1620848260000|2021-05-12 19:37:40|4064.82|4064.42|4066.82|4066.42|4067.07|4066.67|4064.82|4064.42|1723
1620848270000|2021-05-12 19:37:50|4066.57|4066.17|4067.32|4066.92|4067.32|4066.92|4066.07|4065.67|1143
1620848280000|2021-05-12 19:38:00|4067.07|4066.67|4065.57|4065.17|4067.07|4066.67|4065.32|4064.92|1220
1620848290000|2021-05-12 19:38:10|4065.82|4065.42|4065.82|4065.42|4065.82|4065.42|4064.57|4064.17|1198
1620848300000|2021-05-12 19:38:20|4065.57|4065.17|4064.32|4063.92|4065.82|4065.42|4064.32|4063.92|794
1620848310000|2021-05-12 19:38:30|4064.57|4064.17|4065.57|4065.17|4065.82|4065.42|4064.57|4064.17|519
1620848320000|2021-05-12 19:38:40|4065.32|4064.92|4064.07|4063.67|4065.32|4064.92|4064.07|4063.67|806
1620848330000|2021-05-12 19:38:50|4064.57|4064.17|4064.57|4064.17|4065.07|4064.67|4064.32|4063.92|448
1620848340000|2021-05-12 19:39:00|4064.82|4064.42|4065.82|4065.42|4066.32|4065.92|4064.82|4064.42|1126
1620848350000|2021-05-12 19:39:10|4065.32|4064.92|4066.07|4065.67|4066.07|4065.67|4065.07|4064.67|726
1620848360000|2021-05-12 19:39:20|4065.82|4065.42|4067.32|4066.92|4067.57|4067.17|4065.57|4065.17|1021
1620848370000|2021-05-12 19:39:30|4067.57|4067.17|4064.94|4064.54|4067.57|4067.17|4064.32|4063.92|1234
1620848380000|2021-05-12 19:39:40|4065.07|4064.67|4065.32|4064.92|4065.57|4065.17|4064.57|4064.17|1039
1620848390000|2021-05-12 19:39:50|4065.07|4064.67|4064.32|4063.92|4065.57|4065.17|4064.32|4063.92|682
1620848400000|2021-05-12 19:40:00|4064.57|4064.17|4064.32|4063.92|4065.32|4064.92|4064.32|4063.92|1043
1620848410000|2021-05-12 19:40:10|4064.07|4063.67|4065.44|4065.04|4065.57|4065.17|4064.07|4063.67|832
1620848420000|2021-05-12 19:40:20|4065.07|4064.67|4065.19|4064.79|4065.32|4064.92|4064.57|4064.17|859
1620848430000|2021-05-12 19:40:30|4065.07|4064.67|4063.57|4063.17|4065.07|4064.67|4063.57|4063.17|994
1620848440000|2021-05-12 19:40:40|4063.82|4063.42|4064.82|4064.42|4064.82|4064.42|4063.69|4063.29|628
1620848450000|2021-05-12 19:40:50|4065.07|4064.67|4065.07|4064.67|4065.32|4064.92|4064.82|4064.42|675
1620848460000|2021-05-12 19:41:00|4064.57|4064.17|4064.07|4063.67|4064.57|4064.17|4063.82|4063.42|884
1620848470000|2021-05-12 19:41:10|4063.94|4063.54|4065.82|4065.42|4066.32|4065.92|4063.94|4063.54|939
1620848480000|2021-05-12 19:41:20|4065.57|4065.17|4066.07|4065.67|4066.07|4065.67|4065.32|4064.92|734
1620848490000|2021-05-12 19:41:30|4065.82|4065.42|4068.82|4068.42|4069.07|4068.67|4065.82|4065.42|2346
1620848500000|2021-05-12 19:41:40|4069.07|4068.67|4066.57|4066.17|4069.07|4068.67|4066.57|4066.17|1349
1620848510000|2021-05-12 19:41:50|4066.82|4066.42|4065.82|4065.42|4066.82|4066.42|4065.07|4064.67|1225
1620848520000|2021-05-12 19:42:00|4066.07|4065.67|4066.82|4066.42|4067.82|4067.42|4065.82|4065.42|1021
1620848530000|2021-05-12 19:42:10|4067.07|4066.67|4066.07|4065.67|4067.07|4066.67|4066.07|4065.67|903
1620848540000|2021-05-12 19:42:20|4066.32|4065.92|4064.57|4064.17|4066.32|4065.92|4064.32|4063.92|1248
1620848550000|2021-05-12 19:42:30|4064.82|4064.42|4065.57|4065.17|4065.57|4065.17|4064.82|4064.42|626
1620848560000|2021-05-12 19:42:40|4065.32|4064.92|4065.82|4065.42|4066.57|4066.17|4065.19|4064.79|613
1620848570000|2021-05-12 19:42:50|4066.07|4065.67|4064.57|4064.17|4066.32|4065.92|4064.57|4064.17|1017
1620848580000|2021-05-12 19:43:00|4064.44|4064.04|4065.57|4065.17|4065.82|4065.42|4063.82|4063.42|1653
1620848590000|2021-05-12 19:43:10|4065.07|4064.67|4065.82|4065.42|4066.57|4066.17|4065.07|4064.67|1330
1620848600000|2021-05-12 19:43:20|4065.69|4065.29|4068.07|4067.67|4068.57|4068.17|4065.57|4065.17|2048
1620848610000|2021-05-12 19:43:30|4067.82|4067.42|4068.82|4068.42|4069.57|4069.17|4067.82|4067.42|2190
1620848620000|2021-05-12 19:43:40|4069.07|4068.67|4068.32|4067.92|4069.32|4068.92|4068.07|4067.67|1425
1620848630000|2021-05-12 19:43:50|4068.07|4067.67|4068.69|4068.29|4068.82|4068.42|4068.07|4067.67|1279
1620848640000|2021-05-12 19:44:00|4068.57|4068.17|4068.07|4067.67|4068.57|4068.17|4067.07|4066.67|1445
1620848650000|2021-05-12 19:44:10|4068.32|4067.92|4069.07|4068.67|4069.32|4068.92|4068.32|4067.92|998
1620848660000|2021-05-12 19:44:20|4068.82|4068.42|4070.07|4069.67|4070.07|4069.67|4068.82|4068.42|1356
1620848670000|2021-05-12 19:44:30|4070.32|4069.92|4071.44|4071.04|4071.82|4071.42|4070.32|4069.92|2388
1620848680000|2021-05-12 19:44:40|4071.32|4070.92|4070.82|4070.42|4072.07|4071.67|4070.82|4070.42|1333
1620848690000|2021-05-12 19:44:50|4070.57|4070.17|4069.57|4069.17|4070.82|4070.42|4069.57|4069.17|1359
1620848700000|2021-05-12 19:45:00|4069.32|4068.92|4069.82|4069.42|4070.07|4069.67|4068.82|4068.42|1356
1620848710000|2021-05-12 19:45:10|4069.69|4069.29|4071.57|4071.17|4071.57|4071.17|4069.57|4069.17|1630
1620848720000|2021-05-12 19:45:20|4071.82|4071.42|4071.32|4070.92|4071.82|4071.42|4070.57|4070.17|1091
1620848730000|2021-05-12 19:45:30|4071.07|4070.67|4070.82|4070.42|4071.32|4070.92|4070.57|4070.17|1125
1620848740000|2021-05-12 19:45:40|4070.57|4070.17|4071.82|4071.42|4072.07|4071.67|4070.57|4070.17|857
1620848750000|2021-05-12 19:45:50|4071.57|4071.17|4073.07|4072.67|4073.07|4072.67|4071.32|4070.92|1502
1620848760000|2021-05-12 19:46:00|4073.32|4072.92|4072.32|4071.92|4073.32|4072.92|4072.07|4071.67|1416
1620848770000|2021-05-12 19:46:10|4072.57|4072.17|4073.07|4072.67|4073.07|4072.67|4072.44|4072.04|862
1620848780000|2021-05-12 19:46:20|4072.94|4072.54|4073.32|4072.92|4073.82|4073.42|4072.94|4072.54|649
1620848790000|2021-05-12 19:46:30|4073.57|4073.17|4074.57|4074.17|4075.19|4074.79|4073.57|4073.17|1657
1620848800000|2021-05-12 19:46:40|4074.44|4074.04|4074.32|4073.92|4074.57|4074.17|4074.07|4073.67|657
1620848810000|2021-05-12 19:46:50|4074.07|4073.67|4072.07|4071.67|4074.07|4073.67|4071.82|4071.42|1387
1620848820000|2021-05-12 19:47:00|4072.32|4071.92|4071.57|4071.17|4072.57|4072.17|4071.57|4071.17|1703
1620848830000|2021-05-12 19:47:10|4071.32|4070.92|4072.32|4071.92|4072.57|4072.17|4071.32|4070.92|897
1620848840000|2021-05-12 19:47:20|4072.07|4071.67|4072.32|4071.92|4072.82|4072.42|4072.07|4071.67|527
1620848850000|2021-05-12 19:47:30|4071.32|4070.92|4070.32|4069.92|4071.94|4071.54|4069.82|4069.42|1192
1620848860000|2021-05-12 19:47:40|4070.19|4069.79|4070.32|4069.92|4071.19|4070.79|4070.19|4069.79|648
1620848870000|2021-05-12 19:47:50|4070.07|4069.67|4069.57|4069.17|4070.07|4069.67|4069.32|4068.92|845
1620848880000|2021-05-12 19:48:00|4069.07|4068.67|4069.57|4069.17|4069.57|4069.17|4069.07|4068.67|956
1620848890000|2021-05-12 19:48:10|4069.82|4069.42|4070.44|4070.04|4070.82|4070.42|4069.82|4069.42|883
1620848900000|2021-05-12 19:48:20|4070.32|4069.92|4070.07|4069.67|4070.32|4069.92|4069.82|4069.42|589
1620848910000|2021-05-12 19:48:30|4070.32|4069.92|4069.07|4068.67|4070.32|4069.92|4069.07|4068.67|638
1620848920000|2021-05-12 19:48:40|4069.19|4068.79|4068.57|4068.17|4069.82|4069.42|4068.57|4068.17|860
1620848930000|2021-05-12 19:48:50|4068.82|4068.42|4069.82|4069.42|4069.82|4069.42|4068.32|4067.92|787
1620848940000|2021-05-12 19:49:00|4070.32|4069.92|4067.94|4067.54|4070.32|4069.92|4067.57|4067.17|1085
1620848950000|2021-05-12 19:49:10|4068.07|4067.67|4067.19|4066.79|4069.07|4068.67|4067.19|4066.79|612
1620848960000|2021-05-12 19:49:20|4067.32|4066.92|4067.82|4067.42|4068.82|4068.42|4066.82|4066.42|1155
1620848970000|2021-05-12 19:49:30|4067.32|4066.92|4068.32|4067.92|4068.32|4067.92|4067.07|4066.67|587
1620848980000|2021-05-12 19:49:40|4068.19|4067.79|4067.82|4067.42|4068.82|4068.42|4067.82|4067.42|618
1620848990000|2021-05-12 19:49:50|4068.32|4067.92|4068.57|4068.17|4069.07|4068.67|4067.82|4067.42|680
1620849000000|2021-05-12 19:50:00|4068.32|4067.92|4066.32|4065.92|4068.32|4067.92|4063.82|4063.42|4301
1620849010000|2021-05-12 19:50:10|4065.82|4065.42|4063.82|4063.42|4065.82|4065.42|4063.82|4063.42|1761
1620849020000|2021-05-12 19:50:20|4063.57|4063.17|4063.82|4063.42|4064.32|4063.92|4063.32|4062.92|1457
1620849030000|2021-05-12 19:50:30|4064.07|4063.67|4064.94|4064.54|4065.32|4064.92|4063.32|4062.92|1279
1620849040000|2021-05-12 19:50:40|4064.82|4064.42|4064.32|4063.92|4066.32|4065.92|4063.82|4063.42|1226
1620849050000|2021-05-12 19:50:50|4064.07|4063.67|4063.82|4063.42|4064.82|4064.42|4063.82|4063.42|1003
1620849060000|2021-05-12 19:51:00|4064.07|4063.67|4065.07|4064.67|4066.57|4066.17|4064.07|4063.67|1646
1620849070000|2021-05-12 19:51:10|4065.19|4064.79|4063.32|4062.92|4065.19|4064.79|4063.32|4062.92|1439
1620849080000|2021-05-12 19:51:20|4063.82|4063.42|4064.07|4063.67|4064.82|4064.42|4062.82|4062.42|2613
1620849090000|2021-05-12 19:51:30|4063.82|4063.42|4063.57|4063.17|4064.07|4063.67|4063.07|4062.67|1086
1620849100000|2021-05-12 19:51:40|4063.94|4063.54|4063.32|4062.92|4063.94|4063.54|4063.07|4062.67|992
1620849110000|2021-05-12 19:51:50|4063.57|4063.17|4062.07|4061.67|4063.57|4063.17|4062.07|4061.67|953
1620849120000|2021-05-12 19:52:00|4061.94|4061.54|4061.07|4060.67|4062.07|4061.67|4061.07|4060.67|1815
1620849130000|2021-05-12 19:52:10|4061.32|4060.92|4061.32|4060.92|4061.57|4061.17|4060.82|4060.42|1973
1620849140000|2021-05-12 19:52:20|4061.07|4060.67|4060.82|4060.42|4061.57|4061.17|4060.82|4060.42|1577
1620849150000|2021-05-12 19:52:30|4060.57|4060.17|4060.32|4059.92|4060.82|4060.42|4060.32|4059.92|1562
1620849160000|2021-05-12 19:52:40|4060.07|4059.67|4059.32|4058.92|4060.07|4059.67|4059.07|4058.67|3055
1620849170000|2021-05-12 19:52:50|4059.57|4059.17|4059.32|4058.92|4060.07|4059.67|4059.32|4058.92|2056
1620849180000|2021-05-12 19:53:00|4059.57|4059.17|4060.07|4059.67|4060.32|4059.92|4059.32|4058.92|1271
1620849190000|2021-05-12 19:53:10|4059.82|4059.42|4061.57|4061.17|4061.82|4061.42|4059.82|4059.42|1442
1620849200000|2021-05-12 19:53:20|4061.32|4060.92|4059.82|4059.42|4061.44|4061.04|4059.82|4059.42|958
1620849210000|2021-05-12 19:53:30|4059.57|4059.17|4059.82|4059.42|4060.32|4059.92|4059.57|4059.17|1233
1620849220000|2021-05-12 19:53:40|4059.69|4059.29|4059.57|4059.17|4060.32|4059.92|4059.57|4059.17|1025
1620849230000|2021-05-12 19:53:50|4059.82|4059.42|4060.07|4059.67|4060.07|4059.67|4059.57|4059.17|1276
1620849240000|2021-05-12 19:54:00|4060.57|4060.17|4061.57|4061.17|4061.57|4061.17|4060.07|4059.67|1636
1620849250000|2021-05-12 19:54:10|4061.32|4060.92|4060.82|4060.42|4062.07|4061.67|4060.57|4060.17|1219
1620849260000|2021-05-12 19:54:20|4061.07|4060.67|4060.82|4060.42|4061.07|4060.67|4060.32|4059.92|751
1620849270000|2021-05-12 19:54:30|4061.07|4060.67|4059.32|4058.92|4061.07|4060.67|4059.07|4058.67|1926
1620849280000|2021-05-12 19:54:40|4059.57|4059.17|4060.57|4060.17|4060.57|4060.17|4059.07|4058.67|1432
1620849290000|2021-05-12 19:54:50|4059.32|4058.92|4058.32|4057.92|4059.32|4058.92|4057.57|4057.17|4328
1620849300000|2021-05-12 19:55:00|4058.82|4058.42|4059.57|4059.17|4059.82|4059.42|4058.07|4057.67|3077
1620849310000|2021-05-12 19:55:10|4059.32|4058.92|4060.32|4059.92|4060.32|4059.92|4059.07|4058.67|1610
1620849320000|2021-05-12 19:55:20|4060.07|4059.67|4060.57|4060.17|4061.57|4061.17|4059.57|4059.17|2721
1620849330000|2021-05-12 19:55:30|4060.32|4059.92|4060.57|4060.17|4060.57|4060.17|4059.82|4059.42|2066
1620849340000|2021-05-12 19:55:40|4060.32|4059.92|4058.82|4058.42|4060.57|4060.17|4058.82|4058.42|1238
1620849350000|2021-05-12 19:55:50|4059.57|4059.17|4060.82|4060.42|4061.07|4060.67|4059.57|4059.17|2387
1620849360000|2021-05-12 19:56:00|4060.57|4060.17|4061.57|4061.17|4061.57|4061.17|4060.57|4060.17|1179
1620849370000|2021-05-12 19:56:10|4062.07|4061.67|4061.57|4061.17|4062.32|4061.92|4061.57|4061.17|1460
1620849380000|2021-05-12 19:56:20|4061.82|4061.42|4060.07|4059.67|4061.82|4061.42|4059.82|4059.42|1281
1620849390000|2021-05-12 19:56:30|4060.32|4059.92|4061.32|4060.92|4061.32|4060.92|4060.32|4059.92|1312
1620849400000|2021-05-12 19:56:40|4061.07|4060.67|4059.82|4059.42|4061.07|4060.67|4059.82|4059.42|1079
1620849410000|2021-05-12 19:56:50|4060.07|4059.67|4061.82|4061.42|4061.82|4061.42|4060.07|4059.67|1195
1620849420000|2021-05-12 19:57:00|4061.57|4061.17|4062.32|4061.92|4062.57|4062.17|4061.57|4061.17|1259
1620849430000|2021-05-12 19:57:10|4062.57|4062.17|4064.32|4063.92|4064.57|4064.17|4062.32|4061.92|2636
1620849440000|2021-05-12 19:57:20|4064.07|4063.67|4065.32|4064.92|4065.57|4065.17|4064.07|4063.67|2580
1620849450000|2021-05-12 19:57:30|4065.07|4064.67|4063.57|4063.17|4065.07|4064.67|4063.32|4062.92|1729
1620849460000|2021-05-12 19:57:40|4063.82|4063.42|4064.82|4064.42|4064.82|4064.42|4063.32|4062.92|1986
1620849470000|2021-05-12 19:57:50|4065.07|4064.67|4064.57|4064.17|4065.57|4065.17|4064.57|4064.17|2651
1620849480000|2021-05-12 19:58:00|4065.07|4064.67|4066.82|4066.42|4067.32|4066.92|4065.07|4064.67|4877
1620849490000|2021-05-12 19:58:10|4067.07|4066.67|4067.57|4067.17|4068.07|4067.67|4066.82|4066.42|4155
1620849500000|2021-05-12 19:58:20|4067.32|4066.92|4066.07|4065.67|4068.07|4067.67|4066.07|4065.67|4664
1620849510000|2021-05-12 19:58:30|4066.19|4065.79|4066.57|4066.17|4066.57|4066.17|4064.82|4064.42|3654
1620849520000|2021-05-12 19:58:40|4066.32|4065.92|4068.07|4067.67|4068.07|4067.67|4066.07|4065.67|3699
1620849530000|2021-05-12 19:58:50|4068.32|4067.92|4067.82|4067.42|4069.07|4068.67|4067.82|4067.42|3209
1620849540000|2021-05-12 19:59:00|4067.57|4067.17|4066.82|4066.42|4067.82|4067.42|4066.32|4065.92|5503
1620849550000|2021-05-12 19:59:10|4066.57|4066.17|4065.07|4064.67|4066.82|4066.42|4065.07|4064.67|4275
1620849560000|2021-05-12 19:59:20|4065.32|4064.92|4064.32|4063.92|4065.32|4064.92|4064.07|4063.67|4245
1620849570000|2021-05-12 19:59:30|4064.07|4063.67|4065.32|4064.92|4065.32|4064.92|4063.82|4063.42|8439
1620849580000|2021-05-12 19:59:40|4065.07|4064.67|4066.07|4065.67|4066.57|4066.17|4064.82|4064.42|13929
1620849590000|2021-05-12 19:59:50|4066.82|4066.42|4064.32|4063.92|4066.82|4066.42|4064.07|4063.67|30620
1620849600000|2021-05-12 20:00:00|4063.62|4063.22|4068.22|4067.62|4069.22|4068.62|4063.47|4062.87|13576
1620849610000|2021-05-12 20:00:10|4068.72|4068.12|4068.47|4067.87|4069.47|4068.87|4067.97|4067.37|3201
1620849620000|2021-05-12 20:00:20|4068.72|4068.12|4069.47|4068.87|4069.72|4069.12|4068.72|4068.12|2954
1620849630000|2021-05-12 20:00:30|4069.22|4068.62|4069.22|4068.62|4069.72|4069.12|4068.72|4068.12|1830
1620849640000|2021-05-12 20:00:40|4068.97|4068.37|4068.22|4067.62|4068.97|4068.37|4068.22|4067.62|1827
1620849650000|2021-05-12 20:00:50|4068.47|4067.87|4068.47|4067.87|4068.72|4068.12|4067.97|4067.37|1008
1620849660000|2021-05-12 20:01:00|4068.22|4067.62|4068.34|4067.74|4068.47|4067.87|4067.97|4067.37|1168
1620849670000|2021-05-12 20:01:10|4068.47|4067.87|4068.72|4068.12|4068.72|4068.12|4068.22|4067.62|985
1620849680000|2021-05-12 20:01:20|4068.47|4067.87|4068.09|4067.49|4068.47|4067.87|4067.97|4067.37|710
1620849690000|2021-05-12 20:01:30|4068.22|4067.62|4068.22|4067.62|4068.47|4067.87|4067.97|4067.37|916
1620849700000|2021-05-12 20:01:40|4068.47|4067.87|4068.72|4068.12|4068.72|4068.12|4068.34|4067.74|513
1620849710000|2021-05-12 20:01:50|4068.47|4067.87|4068.97|4068.37|4068.97|4068.37|4068.47|4067.87|1157
1620849720000|2021-05-12 20:02:00|4068.72|4068.12|4068.22|4067.62|4068.97|4068.37|4068.22|4067.62|1061
1620849730000|2021-05-12 20:02:10|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|4067.72|4067.12|602
1620849740000|2021-05-12 20:02:20|4067.72|4067.12|4067.47|4066.87|4067.72|4067.12|4067.22|4066.62|780
1620849750000|2021-05-12 20:02:30|4067.22|4066.62|4066.72|4066.12|4067.22|4066.62|4066.72|4066.12|618
1620849760000|2021-05-12 20:02:40|4066.47|4065.87|4066.34|4065.74|4066.97|4066.37|4065.97|4065.37|763
1620849770000|2021-05-12 20:02:50|4065.72|4065.12|4066.22|4065.62|4066.47|4065.87|4065.72|4065.12|1245
1620849780000|2021-05-12 20:03:00|4065.97|4065.37|4066.22|4065.62|4066.34|4065.74|4065.97|4065.37|682
1620849790000|2021-05-12 20:03:10|4065.72|4065.12|4065.97|4065.37|4065.97|4065.37|4065.72|4065.12|301
1620849800000|2021-05-12 20:03:20|4066.22|4065.62|4065.72|4065.12|4066.22|4065.62|4065.72|4065.12|462
1620849810000|2021-05-12 20:03:30|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|130
1620849820000|2021-05-12 20:03:40|4065.72|4065.12|4065.47|4064.87|4065.72|4065.12|4065.47|4064.87|305
1620849830000|2021-05-12 20:03:50|4065.72|4065.12|4065.47|4064.87|4065.72|4065.12|4065.47|4064.87|265
1620849840000|2021-05-12 20:04:00|4065.72|4065.12|4065.22|4064.62|4065.72|4065.12|4064.97|4064.37|1132
1620849850000|2021-05-12 20:04:10|4065.09|4064.49|4064.47|4063.87|4065.22|4064.62|4064.47|4063.87|517
1620849860000|2021-05-12 20:04:20|4064.22|4063.62|4064.47|4063.87|4064.47|4063.87|4064.22|4063.62|891
1620849870000|2021-05-12 20:04:30|4063.97|4063.37|4062.22|4061.62|4063.97|4063.37|4062.22|4061.62|985
1620849880000|2021-05-12 20:04:40|4062.47|4061.87|4061.72|4061.12|4062.47|4061.87|4061.22|4060.62|2269
1620849890000|2021-05-12 20:04:50|4060.97|4060.37|4061.97|4061.37|4061.97|4061.37|4060.72|4060.12|1646
1620849900000|2021-05-12 20:05:00|4062.22|4061.62|4062.72|4062.12|4062.72|4062.12|4062.22|4061.62|607
1620849910000|2021-05-12 20:05:10|4063.22|4062.62|4064.47|4063.87|4064.47|4063.87|4063.22|4062.62|476
1620849920000|2021-05-12 20:05:20|4063.97|4063.37|4063.97|4063.37|4064.72|4064.12|4063.72|4063.12|995
1620849930000|2021-05-12 20:05:30|4064.22|4063.62|4063.97|4063.37|4064.47|4063.87|4063.97|4063.37|241
1620849940000|2021-05-12 20:05:40|4064.09|4063.49|4063.97|4063.37|4064.72|4064.12|4063.47|4062.87|1047
1620849950000|2021-05-12 20:05:50|4063.84|4063.24|4064.47|4063.87|4064.47|4063.87|4063.72|4063.12|283
1620849960000|2021-05-12 20:06:00|4064.34|4063.74|4063.47|4062.87|4064.47|4063.87|4063.47|4062.87|712
1620849970000|2021-05-12 20:06:10|4063.34|4062.74|4061.97|4061.37|4063.34|4062.74|4061.72|4061.12|1084
1620849980000|2021-05-12 20:06:20|4062.22|4061.62|4061.97|4061.37|4063.22|4062.62|4061.47|4060.87|1316
1620849990000|2021-05-12 20:06:30|4062.22|4061.62|4062.34|4061.74|4062.59|4061.99|4061.97|4061.37|590
1620850000000|2021-05-12 20:06:40|4062.47|4061.87|4062.72|4062.12|4062.72|4062.12|4062.47|4061.87|204
1620850010000|2021-05-12 20:06:50|4062.59|4061.99|4061.97|4061.37|4062.59|4061.99|4061.47|4060.87|1010
1620850020000|2021-05-12 20:07:00|4062.22|4061.62|4062.72|4062.12|4062.72|4062.12|4062.22|4061.62|306
1620850030000|2021-05-12 20:07:10|||||||||73
1620850040000|2021-05-12 20:07:20|4062.47|4061.87|4061.97|4061.37|4062.47|4061.87|4061.72|4061.12|477
1620850050000|2021-05-12 20:07:30|4062.09|4061.49|4062.22|4061.62|4062.34|4061.74|4061.97|4061.37|191
1620850060000|2021-05-12 20:07:40|4062.47|4061.87|4062.72|4062.12|4062.72|4062.12|4062.47|4061.87|176
1620850070000|2021-05-12 20:07:50|4062.47|4061.87|4062.22|4061.62|4062.47|4061.87|4061.97|4061.37|362
1620850080000|2021-05-12 20:08:00|4061.97|4061.37|4062.22|4061.62|4062.47|4061.87|4061.97|4061.37|377
1620850090000|2021-05-12 20:08:10|4062.47|4061.87|4062.72|4062.12|4063.47|4062.87|4062.22|4061.62|1012
1620850100000|2021-05-12 20:08:20|4062.59|4061.99|4060.47|4059.87|4062.59|4061.99|4060.47|4059.87|1024
1620850110000|2021-05-12 20:08:30|4060.22|4059.62|4059.84|4059.24|4060.47|4059.87|4059.84|4059.24|885
1620850120000|2021-05-12 20:08:40|4059.72|4059.12|4060.22|4059.62|4060.47|4059.87|4058.97|4058.37|1733
1620850130000|2021-05-12 20:08:50|4060.47|4059.87|4059.97|4059.37|4060.47|4059.87|4058.97|4058.37|1405
1620850140000|2021-05-12 20:09:00|4059.47|4058.87|4060.47|4059.87|4060.72|4060.12|4059.47|4058.87|754
1620850150000|2021-05-12 20:09:10|4059.97|4059.37|4060.22|4059.62|4060.22|4059.62|4059.97|4059.37|259
1620850160000|2021-05-12 20:09:20|4059.97|4059.37|4060.22|4059.62|4060.47|4059.87|4059.47|4058.87|833
1620850170000|2021-05-12 20:09:30|4059.97|4059.37|4059.97|4059.37|4060.72|4060.12|4059.97|4059.37|687
1620850180000|2021-05-12 20:09:40|4059.72|4059.12|4059.97|4059.37|4059.97|4059.37|4059.47|4058.87|432
1620850190000|2021-05-12 20:09:50|4060.22|4059.62|4059.47|4058.87|4060.22|4059.62|4059.47|4058.87|412
1620850200000|2021-05-12 20:10:00|4059.72|4059.12|4059.97|4059.37|4060.47|4059.87|4059.72|4059.12|1030
1620850210000|2021-05-12 20:10:10|4059.72|4059.12|4060.22|4059.62|4060.22|4059.62|4059.22|4058.62|395
1620850220000|2021-05-12 20:10:20|4060.47|4059.87|4060.22|4059.62|4060.47|4059.87|4059.72|4059.12|235
1620850230000|2021-05-12 20:10:30|4060.34|4059.74|4059.97|4059.37|4060.47|4059.87|4059.97|4059.37|354
1620850240000|2021-05-12 20:10:40|4060.09|4059.49|4059.97|4059.37|4060.22|4059.62|4059.97|4059.37|169
1620850250000|2021-05-12 20:10:50|4060.09|4059.49|4060.22|4059.62|4060.22|4059.62|4060.09|4059.49|102
1620850260000|2021-05-12 20:11:00|4060.09|4059.49|4060.47|4059.87|4060.47|4059.87|4059.97|4059.37|276
1620850270000|2021-05-12 20:11:10|4060.72|4060.12|4060.22|4059.62|4060.72|4060.12|4060.22|4059.62|423
1620850280000|2021-05-12 20:11:20|4059.97|4059.37|4059.97|4059.37|4060.22|4059.62|4059.72|4059.12|263
1620850290000|2021-05-12 20:11:30|4060.09|4059.49|4059.97|4059.37|4060.22|4059.62|4059.97|4059.37|139
1620850300000|2021-05-12 20:11:40|4060.22|4059.62|4059.97|4059.37|4060.22|4059.62|4059.97|4059.37|126
1620850310000|2021-05-12 20:11:50|4060.22|4059.62|4060.22|4059.62|4060.47|4059.87|4060.22|4059.62|267
1620850320000|2021-05-12 20:12:00|4060.47|4059.87|4060.72|4060.12|4060.72|4060.12|4060.47|4059.87|734
1620850330000|2021-05-12 20:12:10|||||||||249
1620850340000|2021-05-12 20:12:20|4060.47|4059.87|4060.72|4060.12|4060.72|4060.12|4060.47|4059.87|1150
1620850350000|2021-05-12 20:12:30|4060.47|4059.87|4060.47|4059.87|4060.72|4060.12|4060.47|4059.87|528
1620850360000|2021-05-12 20:12:40|4060.22|4059.62|4060.34|4059.74|4060.47|4059.87|4060.22|4059.62|227
1620850370000|2021-05-12 20:12:50|4060.22|4059.62|4060.47|4059.87|4060.47|4059.87|4060.22|4059.62|85
1620850380000|2021-05-12 20:13:00|4060.59|4059.99|4062.22|4061.62|4062.47|4061.87|4060.47|4059.87|1047
1620850390000|2021-05-12 20:13:10|4061.97|4061.37|4061.97|4061.37|4062.47|4061.87|4061.34|4060.74|753
1620850400000|2021-05-12 20:13:20|4062.09|4061.49|4061.97|4061.37|4062.09|4061.49|4061.97|4061.37|121
1620850410000|2021-05-12 20:13:30|4061.72|4061.12|4062.22|4061.62|4062.22|4061.62|4061.72|4061.12|466
1620850420000|2021-05-12 20:13:40|4061.97|4061.37|4061.47|4060.87|4061.97|4061.37|4061.47|4060.87|374
1620850430000|2021-05-12 20:13:50|4060.97|4060.37|4060.97|4060.37|4061.47|4060.87|4060.97|4060.37|261
1620850440000|2021-05-12 20:14:00|4061.34|4060.74|4061.97|4061.37|4061.97|4061.37|4061.09|4060.49|347
1620850450000|2021-05-12 20:14:10|4062.22|4061.62|4062.22|4061.62|4062.22|4061.62|4061.84|4061.24|1013
1620850460000|2021-05-12 20:14:20|4061.97|4061.37|4061.97|4061.37|4061.97|4061.37|4061.72|4061.12|278
1620850470000|2021-05-12 20:14:30|4061.72|4061.12|4061.97|4061.37|4061.97|4061.37|4061.72|4061.12|211
1620850480000|2021-05-12 20:14:40|4061.84|4061.24|4062.47|4061.87|4062.97|4062.37|4061.84|4061.24|1179
1620850490000|2021-05-12 20:14:50|4062.59|4061.99|4062.81|4061.31|4062.81|4061.99|4061.84|4061.24|527
1620850500000|2021-05-12 20:15:00|4062.77|4061.27|4062.85|4061.35|4062.85|4061.35|4062.59|4061.09|1
1620850510000|2021-05-12 20:15:10|4062.56|4061.06|4063.14|4061.64|4063.14|4061.64|4062.56|4061.06|0
1620850520000|2021-05-12 20:15:20|4063.25|4061.75|4062.81|4061.31|4063.25|4061.75|4062.81|4061.31|0
1620850530000|2021-05-12 20:15:30|4062.96|4061.46|4063.03|4061.53|4063.03|4061.53|4062.96|4061.46|0
1620850540000|2021-05-12 20:15:40|4062.99|4061.49|4062.99|4061.49|4062.99|4061.49|4062.99|4061.49|0
1620850550000|2021-05-12 20:15:50|4063.03|4061.53|4062.92|4061.42|4063.03|4061.53|4062.92|4061.42|0
1620850560000|2021-05-12 20:16:00|4062.85|4061.35|4062.63|4061.13|4063.25|4061.75|4062.63|4061.13|0
1620850570000|2021-05-12 20:16:10|4062.92|4061.42|4062.92|4061.42|4063.07|4061.57|4062.7|4061.2|0
1620850580000|2021-05-12 20:16:20|4063.07|4061.57|4063.07|4061.57|4063.07|4061.57|4063.07|4061.57|0
1620850590000|2021-05-12 20:16:30|4063.18|4061.68|4063.21|4061.71|4063.21|4061.71|4063.18|4061.68|0
1620850610000|2021-05-12 20:16:50|4063.14|4061.64|4063.29|4061.79|4063.32|4061.82|4063.14|4061.64|0
1620850620000|2021-05-12 20:17:00|4063.25|4061.75|4063.29|4061.79|4063.29|4061.79|4063.25|4061.75|0
1620850630000|2021-05-12 20:17:10|4063.25|4061.75|4063.5|4062|4063.5|4062|4063.25|4061.75|0
1620850660000|2021-05-12 20:17:40|4063.32|4061.82|4062.99|4061.49|4063.32|4061.82|4062.99|4061.49|0
1620850670000|2021-05-12 20:17:50|4063.18|4061.68|4062.81|4061.31|4063.25|4061.75|4062.81|4061.31|0
1620850680000|2021-05-12 20:18:00|4062.99|4061.49|4062.99|4061.49|4063.18|4061.68|4062.99|4061.49|0
1620850690000|2021-05-12 20:18:10|4063.07|4061.57|4063.25|4061.75|4063.25|4061.75|4063.07|4061.57|0
1620850700000|2021-05-12 20:18:20|4063.14|4061.64|4063.14|4061.64|4063.14|4061.64|4063.14|4061.64|0
1620850710000|2021-05-12 20:18:30|4063.25|4061.75|4063.29|4061.79|4063.29|4061.79|4063.25|4061.75|0
1620850730000|2021-05-12 20:18:50|4063.18|4061.68|4063.18|4061.68|4063.18|4061.68|4063.18|4061.68|0
1620850830000|2021-05-12 20:20:30|4063.14|4061.64|4063.14|4061.64|4063.14|4061.64|4063.14|4061.64|0
1620850840000|2021-05-12 20:20:40|4063.18|4061.68|4063.21|4061.71|4063.21|4061.71|4063.18|4061.68|0
1620850850000|2021-05-12 20:20:50|4063.25|4061.75|4063.21|4061.71|4063.65|4062.15|4063.21|4061.71|0
1620850860000|2021-05-12 20:21:00|4063.25|4061.75|4063.36|4061.86|4063.36|4061.86|4063.25|4061.75|0
1620850870000|2021-05-12 20:21:10|4063.43|4061.93|4063.47|4061.97|4063.47|4061.97|4063.39|4061.89|0
1620850880000|2021-05-12 20:21:20|4063.65|4062.15|4063.47|4061.97|4063.65|4062.15|4063.47|4061.97|0
1620850900000|2021-05-12 20:21:40|4063.58|4062.08|4063.47|4061.97|4063.58|4062.08|4063.47|4061.97|0
1620850910000|2021-05-12 20:21:50|4063.54|4062.04|4063.54|4062.04|4063.54|4062.04|4063.54|4062.04|0
1620850920000|2021-05-12 20:22:00|4063.47|4061.97|4063.39|4061.89|4063.47|4061.97|4063.39|4061.89|0
1620850930000|2021-05-12 20:22:10|4063.5|4062|4063.39|4061.89|4063.5|4062|4063.36|4061.86|0
1620850950000|2021-05-12 20:22:30|4063.5|4062|4063.5|4062|4063.5|4062|4063.5|4062|0
1620850980000|2021-05-12 20:23:00|4063.58|4062.08|4063.58|4062.08|4063.58|4062.08|4063.58|4062.08|0
1620850990000|2021-05-12 20:23:10|4063.5|4062|4063.5|4062|4063.5|4062|4063.5|4062|0
1620851010000|2021-05-12 20:23:30|4063.07|4061.57|4063.07|4061.57|4063.07|4061.57|4063.07|4061.57|0
1620851030000|2021-05-12 20:23:50|4063.03|4061.53|4063.03|4061.53|4063.03|4061.53|4063.03|4061.53|0
1620851040000|2021-05-12 20:24:00|4063.14|4061.64|4062.96|4061.46|4063.14|4061.64|4062.96|4061.46|0
1620851050000|2021-05-12 20:24:10|4062.56|4061.06|4062.56|4061.06|4062.56|4061.06|4062.56|4061.06|0
1620851070000|2021-05-12 20:24:30|4062.52|4061.02|4062.52|4061.02|4062.52|4061.02|4062.52|4061.02|0
1620851120000|2021-05-12 20:25:20|4062.34|4060.84|4062.34|4060.84|4062.34|4060.84|4062.34|4060.84|0
1620851130000|2021-05-12 20:25:30|4062.19|4060.69|4062.19|4060.69|4062.19|4060.69|4062.19|4060.69|0
1620851140000|2021-05-12 20:25:40|4062.15|4060.65|4062.15|4060.65|4062.15|4060.65|4062.15|4060.65|0
1620851150000|2021-05-12 20:25:50|4061.97|4060.47|4061.97|4060.47|4061.97|4060.47|4061.97|4060.47|0
1620851160000|2021-05-12 20:26:00|4061.93|4060.43|4061.93|4060.43|4061.93|4060.43|4061.9|4060.4|0
1620851180000|2021-05-12 20:26:20|4061.9|4060.4|4062.08|4060.58|4062.08|4060.58|4061.9|4060.4|0
1620851190000|2021-05-12 20:26:30|4062.12|4060.62|4062.12|4060.62|4062.12|4060.62|4062.12|4060.62|0
1620851200000|2021-05-12 20:26:40|4062.19|4060.69|4062.23|4060.73|4062.23|4060.73|4062.19|4060.69|0
1620851220000|2021-05-12 20:27:00|4062.19|4060.69|4062.19|4060.69|4062.19|4060.69|4062.19|4060.69|0
1620851250000|2021-05-12 20:27:30|4062.15|4060.65|4062.15|4060.65|4062.15|4060.65|4062.15|4060.65|0
1620851260000|2021-05-12 20:27:40|4062.23|4060.73|4062.26|4060.76|4062.26|4060.76|4062.23|4060.73|0
1620851270000|2021-05-12 20:27:50|4062.23|4060.73|4062.19|4060.69|4062.23|4060.73|4062.19|4060.69|0
1620851280000|2021-05-12 20:28:00|4062.23|4060.73|4062.48|4060.98|4062.48|4060.98|4062.23|4060.73|0
1620851290000|2021-05-12 20:28:10|4062.34|4060.84|4062.23|4060.73|4062.34|4060.84|4062.23|4060.73|0
1620851300000|2021-05-12 20:28:20|4062.08|4060.58|4062.04|4060.54|4062.08|4060.58|4062.04|4060.54|0
1620851310000|2021-05-12 20:28:30|4062.15|4060.65|4062.26|4060.76|4062.26|4060.76|4062.15|4060.65|0
1620851320000|2021-05-12 20:28:40|4062.3|4060.8|4062.48|4060.98|4062.48|4060.98|4062.3|4060.8|0
1620851330000|2021-05-12 20:28:50|4062.52|4061.02|4062.85|4061.35|4063.07|4061.57|4062.52|4061.02|0
1620851340000|2021-05-12 20:29:00|4062.74|4061.24|4062.66|4061.16|4062.74|4061.24|4062.66|4061.16|0
1620851350000|2021-05-12 20:29:10|4062.63|4061.13|4062.81|4061.31|4062.81|4061.31|4062.63|4061.13|0
1620851370000|2021-05-12 20:29:30|4062.88|4061.38|4063.07|4061.57|4063.07|4061.57|4062.81|4061.31|0
1620851380000|2021-05-12 20:29:40|4062.85|4061.35|4062.81|4061.31|4062.88|4061.38|4062.81|4061.31|0
1620851390000|2021-05-12 20:29:50|4062.85|4061.35|4062.85|4061.35|4062.85|4061.35|4062.85|4061.35|0
1620851400000|2021-05-12 20:30:00|4061.09|4060.49|4061.84|4061.24|4062.34|4061.74|4061.09|4060.49|565
1620851410000|2021-05-12 20:30:10|4062.09|4061.49|4063.09|4062.49|4063.09|4062.49|4061.59|4060.99|193
1620851420000|2021-05-12 20:30:20|4062.84|4062.24|4063.34|4062.74|4063.59|4062.99|4062.84|4062.24|197
1620851430000|2021-05-12 20:30:30|4062.84|4062.24|4061.84|4061.24|4063.09|4062.49|4061.84|4061.24|160
1620851440000|2021-05-12 20:30:40|4062.09|4061.49|4062.09|4061.49|4062.34|4061.74|4061.84|4061.24|149
1620851450000|2021-05-12 20:30:50|4061.84|4061.24|4061.59|4060.99|4061.84|4061.24|4061.59|4060.99|134
1620851460000|2021-05-12 20:31:00|4061.34|4060.74|4061.09|4060.49|4061.59|4060.99|4061.09|4060.49|40
1620851470000|2021-05-12 20:31:10|4061.34|4060.74|4060.59|4059.99|4061.34|4060.74|4060.59|4059.99|87
1620851480000|2021-05-12 20:31:20|4060.84|4060.24|4060.34|4059.74|4060.84|4060.24|4060.34|4059.74|84
1620851490000|2021-05-12 20:31:30|4060.59|4059.99|4060.34|4059.74|4060.84|4060.24|4060.09|4059.49|173
1620851500000|2021-05-12 20:31:40|4060.59|4059.99|4060.84|4060.24|4060.84|4060.24|4060.59|4059.99|121
1620851510000|2021-05-12 20:31:50|4060.59|4059.99|4060.34|4059.74|4060.59|4059.99|4060.34|4059.74|31
1620851520000|2021-05-12 20:32:00|4060.09|4059.49|4060.34|4059.74|4060.34|4059.74|4059.84|4059.24|71
1620851530000|2021-05-12 20:32:10|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|12
1620851540000|2021-05-12 20:32:20|4060.34|4059.74|4060.09|4059.49|4060.34|4059.74|4060.09|4059.49|32
1620851550000|2021-05-12 20:32:30|4060.34|4059.74|4060.34|4059.74|4060.84|4060.24|4060.34|4059.74|83
1620851560000|2021-05-12 20:32:40|||||||||13
1620851570000|2021-05-12 20:32:50|4060.59|4059.99|4060.34|4059.74|4060.59|4059.99|4060.09|4059.49|16
1620851580000|2021-05-12 20:33:00|4060.09|4059.49|4059.84|4059.24|4060.34|4059.74|4059.84|4059.24|124
1620851590000|2021-05-12 20:33:10|4060.09|4059.49|4059.84|4059.24|4060.09|4059.49|4059.84|4059.24|37
1620851600000|2021-05-12 20:33:20|4060.09|4059.49|4059.84|4059.24|4060.09|4059.49|4059.84|4059.24|29
1620851610000|2021-05-12 20:33:30|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|48
1620851620000|2021-05-12 20:33:40|4059.84|4059.24|4059.59|4058.99|4059.84|4059.24|4059.59|4058.99|26
1620851630000|2021-05-12 20:33:50|4059.34|4058.74|4059.09|4058.49|4059.34|4058.74|4059.09|4058.49|65
1620851640000|2021-05-12 20:34:00|4058.84|4058.24|4059.09|4058.49|4059.09|4058.49|4058.84|4058.24|27
1620851650000|2021-05-12 20:34:10|4058.84|4058.24|4059.09|4058.49|4059.09|4058.49|4058.59|4057.99|79
1620851660000|2021-05-12 20:34:20|4059.34|4058.74|4059.09|4058.49|4059.34|4058.74|4059.09|4058.49|27
1620851670000|2021-05-12 20:34:30|4058.84|4058.24|4059.09|4058.49|4059.09|4058.49|4058.84|4058.24|27
1620851680000|2021-05-12 20:34:40|4058.84|4058.24|4059.34|4058.74|4059.59|4058.99|4058.59|4057.99|135
1620851690000|2021-05-12 20:34:50|4059.59|4058.99|4059.59|4058.99|4059.84|4059.24|4059.59|4058.99|30
1620851700000|2021-05-12 20:35:00|4059.84|4059.24|4060.34|4059.74|4060.34|4059.74|4059.84|4059.24|133
1620851710000|2021-05-12 20:35:10|4060.59|4059.99|4060.84|4060.24|4060.84|4060.24|4060.59|4059.99|43
1620851720000|2021-05-12 20:35:20|4060.59|4059.99|4060.59|4059.99|4060.84|4060.24|4060.59|4059.99|159
1620851730000|2021-05-12 20:35:30|4060.84|4060.24|4060.84|4060.24|4060.84|4060.24|4060.84|4060.24|76
1620851740000|2021-05-12 20:35:40|4060.59|4059.99|4060.59|4059.99|4060.59|4059.99|4060.59|4059.99|6
1620851750000|2021-05-12 20:35:50|4060.84|4060.24|4060.84|4060.24|4060.84|4060.24|4060.84|4060.24|63
1620851760000|2021-05-12 20:36:00|4060.59|4059.99|4060.84|4060.24|4060.84|4060.24|4060.59|4059.99|17
1620851770000|2021-05-12 20:36:10|4060.59|4059.99|4060.84|4060.24|4060.84|4060.24|4060.59|4059.99|3
1620851780000|2021-05-12 20:36:20|4060.59|4059.99|4060.59|4059.99|4060.84|4060.24|4060.59|4059.99|32
1620851790000|2021-05-12 20:36:30|||||||||31
1620851800000|2021-05-12 20:36:40|4060.84|4060.24|4060.84|4060.24|4060.84|4060.24|4060.59|4059.99|49
1620851810000|2021-05-12 20:36:50|4060.59|4059.99|4060.59|4059.99|4060.84|4060.24|4060.59|4059.99|35
1620851820000|2021-05-12 20:37:00|4060.34|4059.74|4060.34|4059.74|4060.34|4059.74|4060.34|4059.74|20
1620851830000|2021-05-12 20:37:10|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|7
1620851840000|2021-05-12 20:37:20|4060.34|4059.74|4060.34|4059.74|4060.34|4059.74|4060.09|4059.49|6
1620851850000|2021-05-12 20:37:30|4060.09|4059.49|4060.34|4059.74|4060.34|4059.74|4060.09|4059.49|37
1620851860000|2021-05-12 20:37:40|4060.59|4059.99|4060.59|4059.99|4060.59|4059.99|4060.34|4059.74|10
1620851870000|2021-05-12 20:37:50|4060.34|4059.74|4060.59|4059.99|4060.59|4059.99|4060.34|4059.74|20
1620851880000|2021-05-12 20:38:00|4060.34|4059.74|4060.09|4059.49|4060.34|4059.74|4060.09|4059.49|22
1620851890000|2021-05-12 20:38:10|4060.34|4059.74|4060.09|4059.49|4060.34|4059.74|4060.09|4059.49|11
1620851900000|2021-05-12 20:38:20|4059.84|4059.24|4060.09|4059.49|4060.09|4059.49|4059.84|4059.24|6
1620851910000|2021-05-12 20:38:30|4059.84|4059.24|4060.34|4059.74|4060.34|4059.74|4059.84|4059.24|27
1620851920000|2021-05-12 20:38:40|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|4060.09|4059.49|33
1620851930000|2021-05-12 20:38:50|4059.84|4059.24|4059.59|4058.99|4059.84|4059.24|4059.34|4058.74|92
1620851940000|2021-05-12 20:39:00|4059.34|4058.74|4059.09|4058.49|4059.34|4058.74|4058.84|4058.24|40
1620851950000|2021-05-12 20:39:10|4058.84|4058.24|4058.84|4058.24|4059.09|4058.49|4058.84|4058.24|105
1620851960000|2021-05-12 20:39:20|4059.09|4058.49|4058.84|4058.24|4059.09|4058.49|4058.59|4057.99|49
1620851970000|2021-05-12 20:39:30|4058.59|4057.99|4058.59|4057.99|4058.84|4058.24|4058.59|4057.99|22
1620851980000|2021-05-12 20:39:40|4058.84|4058.24|4058.59|4057.99|4058.84|4058.24|4058.59|4057.99|27
1620851990000|2021-05-12 20:39:50|4058.84|4058.24|4058.09|4057.49|4058.84|4058.24|4058.09|4057.49|60
1620852000000|2021-05-12 20:40:00|||||||||48
1620852010000|2021-05-12 20:40:10|4058.34|4057.74|4058.09|4057.49|4058.34|4057.74|4057.84|4057.24|17
1620852020000|2021-05-12 20:40:20|4057.84|4057.24|4058.09|4057.49|4058.09|4057.49|4057.84|4057.24|7
1620852030000|2021-05-12 20:40:30|4057.84|4057.24|4057.84|4057.24|4058.09|4057.49|4057.84|4057.24|23
1620852050000|2021-05-12 20:40:50|4058.09|4057.49|4057.84|4057.24|4058.09|4057.49|4057.59|4056.99|72
1620852060000|2021-05-12 20:41:00|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|120
1620852070000|2021-05-12 20:41:10|4057.84|4057.24|4057.34|4056.74|4057.84|4057.24|4057.34|4056.74|40
1620852080000|2021-05-12 20:41:20|4057.59|4056.99|4057.34|4056.74|4057.84|4057.24|4057.34|4056.74|233
1620852090000|2021-05-12 20:41:30|4057.09|4056.49|4057.59|4056.99|4057.59|4056.99|4056.84|4056.24|157
1620852100000|2021-05-12 20:41:40|4057.34|4056.74|4057.59|4056.99|4057.59|4056.99|4057.34|4056.74|7
1620852110000|2021-05-12 20:41:50|4057.34|4056.74|4057.34|4056.74|4057.34|4056.74|4057.09|4056.49|84
1620852120000|2021-05-12 20:42:00|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|165
1620852130000|2021-05-12 20:42:10|4057.84|4057.24|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|12
1620852140000|2021-05-12 20:42:20|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|5
1620852150000|2021-05-12 20:42:30|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|150
1620852160000|2021-05-12 20:42:40|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|17
1620852170000|2021-05-12 20:42:50|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|108
1620852180000|2021-05-12 20:43:00|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|33
1620852190000|2021-05-12 20:43:10|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|62
1620852200000|2021-05-12 20:43:20|4057.84|4057.24|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|26
1620852210000|2021-05-12 20:43:30|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|8
1620852220000|2021-05-12 20:43:40|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|45
1620852230000|2021-05-12 20:43:50|4057.84|4057.24|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|15
1620852240000|2021-05-12 20:44:00|||||||||21
1620852250000|2021-05-12 20:44:10|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|110
1620852260000|2021-05-12 20:44:20|4058.59|4057.99|4058.09|4057.49|4058.59|4057.99|4057.84|4057.24|61
1620852270000|2021-05-12 20:44:30|4058.34|4057.74|4057.84|4057.24|4058.34|4057.74|4057.84|4057.24|12
1620852280000|2021-05-12 20:44:40|4058.34|4057.74|4057.84|4057.24|4058.34|4057.74|4057.84|4057.24|45
1620852290000|2021-05-12 20:44:50|4058.09|4057.49|4058.09|4057.49|4058.34|4057.74|4057.84|4057.24|28
1620852300000|2021-05-12 20:45:00|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|270
1620852310000|2021-05-12 20:45:10|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|29
1620852320000|2021-05-12 20:45:20|4058.34|4057.74|4057.84|4057.24|4058.34|4057.74|4057.84|4057.24|53
1620852330000|2021-05-12 20:45:30|||||||||3
1620852340000|2021-05-12 20:45:40|4058.09|4057.49|4057.84|4057.24|4058.09|4057.49|4057.84|4057.24|56
1620852350000|2021-05-12 20:45:50|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|15
1620852360000|2021-05-12 20:46:00|4058.34|4057.74|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|11
1620852370000|2021-05-12 20:46:10|||||||||5
1620852380000|2021-05-12 20:46:20|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|10
1620852390000|2021-05-12 20:46:30|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|49
1620852400000|2021-05-12 20:46:40|4058.34|4057.74|4058.09|4057.49|4058.34|4057.74|4057.84|4057.24|135
1620852410000|2021-05-12 20:46:50|4057.84|4057.24|4058.09|4057.49|4058.09|4057.49|4057.84|4057.24|26
1620852420000|2021-05-12 20:47:00|4058.34|4057.74|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|43
1620852430000|2021-05-12 20:47:10|4057.84|4057.24|4058.34|4057.74|4058.34|4057.74|4057.84|4057.24|30
1620852440000|2021-05-12 20:47:20|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|28
1620852450000|2021-05-12 20:47:30|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|11
1620852460000|2021-05-12 20:47:40|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|76
1620852470000|2021-05-12 20:47:50|4058.09|4057.49|4057.59|4056.99|4058.09|4057.49|4057.59|4056.99|78
1620852480000|2021-05-12 20:48:00|4057.84|4057.24|4057.59|4056.99|4057.84|4057.24|4057.34|4056.74|70
1620852490000|2021-05-12 20:48:10|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|103
1620852500000|2021-05-12 20:48:20|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|17
1620852510000|2021-05-12 20:48:30|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|25
1620852520000|2021-05-12 20:48:40|4058.09|4057.49|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|141
1620852530000|2021-05-12 20:48:50|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|24
1620852540000|2021-05-12 20:49:00|4058.09|4057.49|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|75
1620852550000|2021-05-12 20:49:10|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|58
1620852560000|2021-05-12 20:49:20|4058.09|4057.49|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|16
1620852570000|2021-05-12 20:49:30|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|13
1620852580000|2021-05-12 20:49:40|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|28
1620852590000|2021-05-12 20:49:50|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|28
1620852600000|2021-05-12 20:50:00|4058.09|4057.49|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|42
1620852620000|2021-05-12 20:50:20|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|15
1620852630000|2021-05-12 20:50:30|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|16
1620852640000|2021-05-12 20:50:40|||||||||203
1620852650000|2021-05-12 20:50:50|4058.09|4057.49|4058.09|4057.49|4058.34|4057.74|4058.09|4057.49|34
1620852660000|2021-05-12 20:51:00|4057.84|4057.24|4058.09|4057.49|4058.09|4057.49|4057.84|4057.24|14
1620852670000|2021-05-12 20:51:10|4057.84|4057.24|4057.59|4056.99|4058.09|4057.49|4057.59|4056.99|156
1620852680000|2021-05-12 20:51:20|4057.34|4056.74|4057.59|4056.99|4057.59|4056.99|4057.34|4056.74|15
1620852690000|2021-05-12 20:51:30|4057.34|4056.74|4056.84|4056.24|4057.34|4056.74|4056.84|4056.24|51
1620852700000|2021-05-12 20:51:40|4057.09|4056.49|4057.34|4056.74|4057.34|4056.74|4056.84|4056.24|43
1620852710000|2021-05-12 20:51:50|4057.09|4056.49|4057.84|4057.24|4057.84|4057.24|4056.84|4056.24|209
1620852720000|2021-05-12 20:52:00|4058.09|4057.49|4057.84|4057.24|4058.09|4057.49|4057.84|4057.24|23
1620852730000|2021-05-12 20:52:10|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|105
1620852740000|2021-05-12 20:52:20|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|15
1620852750000|2021-05-12 20:52:30|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|3
1620852760000|2021-05-12 20:52:40|||||||||68
1620852770000|2021-05-12 20:52:50|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|115
1620852780000|2021-05-12 20:53:00|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|5
1620852790000|2021-05-12 20:53:10|||||||||25
1620852810000|2021-05-12 20:53:30|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|170
1620852820000|2021-05-12 20:53:40|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|76
1620852830000|2021-05-12 20:53:50|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|3
1620852840000|2021-05-12 20:54:00|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|113
1620852850000|2021-05-12 20:54:10|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|45
1620852860000|2021-05-12 20:54:20|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|232
1620852870000|2021-05-12 20:54:30|||||||||146
1620852880000|2021-05-12 20:54:40|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|181
1620852890000|2021-05-12 20:54:50|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|86
1620852900000|2021-05-12 20:55:00|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|296
1620852910000|2021-05-12 20:55:10|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|144
1620852920000|2021-05-12 20:55:20|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|35
1620852930000|2021-05-12 20:55:30|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|5
1620852940000|2021-05-12 20:55:40|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|66
1620852950000|2021-05-12 20:55:50|4057.84|4057.24|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|71
1620852960000|2021-05-12 20:56:00|4057.59|4056.99|4057.84|4057.24|4057.84|4057.24|4057.59|4056.99|73
1620852970000|2021-05-12 20:56:10|4057.59|4056.99|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|132
1620852980000|2021-05-12 20:56:20|4057.34|4056.74|4057.34|4056.74|4057.59|4056.99|4057.34|4056.74|38
1620852990000|2021-05-12 20:56:30|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|19
1620853000000|2021-05-12 20:56:40|4057.84|4057.24|4058.34|4057.74|4058.34|4057.74|4057.59|4056.99|152
1620853010000|2021-05-12 20:56:50|4058.59|4057.99|4058.59|4057.99|4058.59|4057.99|4058.59|4057.99|58
1620853020000|2021-05-12 20:57:00|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|36
1620853030000|2021-05-12 20:57:10|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|6
1620853040000|2021-05-12 20:57:20|4058.34|4057.74|4058.09|4057.49|4058.59|4057.99|4058.09|4057.49|51
1620853050000|2021-05-12 20:57:30|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|72
1620853060000|2021-05-12 20:57:40|4058.09|4057.49|4058.34|4057.74|4058.34|4057.74|4058.09|4057.49|2
1620853070000|2021-05-12 20:57:50|4058.09|4057.49|4057.84|4057.24|4058.09|4057.49|4057.84|4057.24|87
1620853080000|2021-05-12 20:58:00|4058.09|4057.49|4057.84|4057.24|4058.09|4057.49|4057.84|4057.24|78
1620853090000|2021-05-12 20:58:10|4058.09|4057.49|4058.09|4057.49|4058.09|4057.49|4057.84|4057.24|11
1620853100000|2021-05-12 20:58:20|4057.84|4057.24|4057.34|4056.74|4057.84|4057.24|4057.34|4056.74|106
1620853110000|2021-05-12 20:58:30|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|4057.34|4056.74|90
1620853120000|2021-05-12 20:58:40|4057.34|4056.74|4057.59|4056.99|4057.59|4056.99|4057.34|4056.74|30
1620853130000|2021-05-12 20:58:50|4057.34|4056.74|4057.34|4056.74|4057.59|4056.99|4057.34|4056.74|61
1620853140000|2021-05-12 20:59:00|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|4057.34|4056.74|20
1620853150000|2021-05-12 20:59:10|4057.34|4056.74|4057.84|4057.24|4057.84|4057.24|4057.34|4056.74|36
1620853160000|2021-05-12 20:59:20|4057.59|4056.99|4057.59|4056.99|4057.59|4056.99|4057.34|4056.74|150
1620853170000|2021-05-12 20:59:30|4057.84|4057.24|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|13
1620853180000|2021-05-12 20:59:40|4057.84|4057.24|4057.59|4056.99|4057.84|4057.24|4057.59|4056.99|28
1620853190000|2021-05-12 20:59:50|4057.84|4057.24|4058.29|4056.79|4058.29|4057.24|4057.59|4056.79|198
1620853200000|2021-05-12 21:00:00|4058.62|4057.12|4058.55|4057.05|4058.62|4057.12|4058.55|4057.05|4
1620853210000|2021-05-12 21:00:10|4058.65|4057.15|4058.58|4057.08|4058.73|4057.23|4058.58|4057.08|0
1620853220000|2021-05-12 21:00:20|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|4058.44|4056.94|0
1620853230000|2021-05-12 21:00:30|4058.25|4056.75|4058.36|4056.86|4058.47|4056.97|4058.25|4056.75|0
1620853240000|2021-05-12 21:00:40|4058.29|4056.79|4058.33|4056.83|4058.33|4056.83|4058.29|4056.79|0
1620853300000|2021-05-12 21:01:40|4058.4|4056.9|4058.4|4056.9|4058.4|4056.9|4058.4|4056.9|0
1620853310000|2021-05-12 21:01:50|4058.44|4056.94|4058.44|4056.94|4058.44|4056.94|4058.44|4056.94|0
1620853320000|2021-05-12 21:02:00|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|0
1620853340000|2021-05-12 21:02:20|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|0
1620853370000|2021-05-12 21:02:50|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|0
1620853420000|2021-05-12 21:03:40|4058.25|4056.75|4058.25|4056.75|4058.25|4056.75|4058.25|4056.75|0
1620853430000|2021-05-12 21:03:50|4058.29|4056.79|4058.29|4056.79|4058.29|4056.79|4058.29|4056.79|0
1620853450000|2021-05-12 21:04:10|4058.33|4056.83|4058.58|4057.08|4058.58|4057.08|4058.33|4056.83|0
1620853490000|2021-05-12 21:04:50|4058.47|4056.97|4058.73|4057.23|4058.73|4057.23|4058.47|4056.97|0
1620853510000|2021-05-12 21:05:10|4058.69|4057.19|4058.69|4057.19|4058.69|4057.19|4058.69|4057.19|0
1620853590000|2021-05-12 21:06:30|4058.22|4056.72|4058.44|4056.94|4058.44|4056.94|4058.22|4056.72|0
1620853630000|2021-05-12 21:07:10|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|0
1620853640000|2021-05-12 21:07:20|4058.44|4056.94|4058.44|4056.94|4058.44|4056.94|4058.44|4056.94|0
1620853660000|2021-05-12 21:07:40|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|0
1620853670000|2021-05-12 21:07:50|4058.29|4056.79|4058.29|4056.79|4058.29|4056.79|4058.29|4056.79|0
1620853680000|2021-05-12 21:08:00|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|0
1620853740000|2021-05-12 21:09:00|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|0
1620853750000|2021-05-12 21:09:10|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|0
1620853770000|2021-05-12 21:09:30|4057.68|4056.18|4057.68|4056.18|4057.68|4056.18|4057.68|4056.18|0
1620853850000|2021-05-12 21:10:50|4057.82|4056.32|4057.82|4056.32|4057.82|4056.32|4057.82|4056.32|0
1620853860000|2021-05-12 21:11:00|4057.85|4056.35|4057.85|4056.35|4057.85|4056.35|4057.85|4056.35|0
1620853890000|2021-05-12 21:11:30|4057.71|4056.21|4057.71|4056.21|4057.71|4056.21|4057.71|4056.21|0
1620853900000|2021-05-12 21:11:40|4057.6|4056.1|4057.68|4056.18|4057.68|4056.18|4057.57|4056.07|0
1620853920000|2021-05-12 21:12:00|4057.71|4056.21|4057.68|4056.18|4057.71|4056.21|4057.68|4056.18|0
1620853930000|2021-05-12 21:12:10|4057.71|4056.21|4057.71|4056.21|4057.71|4056.21|4057.71|4056.21|0
1620853940000|2021-05-12 21:12:20|4057.68|4056.18|4057.68|4056.18|4057.68|4056.18|4057.68|4056.18|0
1620853950000|2021-05-12 21:12:30|4057.71|4056.21|4057.71|4056.21|4057.71|4056.21|4057.71|4056.21|0
1620853970000|2021-05-12 21:12:50|4057.68|4056.18|4057.68|4056.18|4057.68|4056.18|4057.68|4056.18|0
1620853980000|2021-05-12 21:13:00|4057.71|4056.21|4058.11|4056.61|4058.11|4056.61|4057.71|4056.21|0
1620853990000|2021-05-12 21:13:10|4058.18|4056.68|4058.18|4056.68|4058.18|4056.68|4058.18|4056.68|0
1620854010000|2021-05-12 21:13:30|4058.14|4056.64|4058.14|4056.64|4058.33|4056.83|4058.14|4056.64|0
1620854020000|2021-05-12 21:13:40|4058.07|4056.57|4058.07|4056.57|4058.07|4056.57|4058.07|4056.57|0
1620854030000|2021-05-12 21:13:50|4058.14|4056.64|4058.14|4056.64|4058.14|4056.64|4058.14|4056.64|0
1620854080000|2021-05-12 21:14:40|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|0
1620854140000|2021-05-12 21:15:40|4058.14|4056.64|4058.14|4056.64|4058.14|4056.64|4058.14|4056.64|0
1620854150000|2021-05-12 21:15:50|4058.07|4056.57|4058.14|4056.64|4058.14|4056.64|4058.07|4056.57|0
1620854180000|2021-05-12 21:16:20|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|0
1620854220000|2021-05-12 21:17:00|4058.03|4056.53|4058.11|4056.61|4058.11|4056.61|4058.03|4056.53|0
1620854270000|2021-05-12 21:17:50|4058.18|4056.68|4058.33|4056.83|4058.33|4056.83|4058.18|4056.68|0
1620854280000|2021-05-12 21:18:00|4058.22|4056.72|4058.14|4056.64|4058.22|4056.72|4058.14|4056.64|0
1620854310000|2021-05-12 21:18:30|4057.93|4056.43|4057.93|4056.43|4057.93|4056.43|4057.93|4056.43|0
1620854320000|2021-05-12 21:18:40|4058.14|4056.64|4058.14|4056.64|4058.14|4056.64|4058.14|4056.64|0
1620854330000|2021-05-12 21:18:50|4058.07|4056.57|4058.14|4056.64|4058.14|4056.64|4058.07|4056.57|0
1620854340000|2021-05-12 21:19:00|4058.07|4056.57|4058.07|4056.57|4058.07|4056.57|4058.07|4056.57|0
1620854350000|2021-05-12 21:19:10|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|4058.11|4056.61|0
1620854430000|2021-05-12 21:20:30|4058.18|4056.68|4058.25|4056.75|4058.25|4056.75|4058.18|4056.68|0
1620854470000|2021-05-12 21:21:10|4058.18|4056.68|4058.18|4056.68|4058.18|4056.68|4058.18|4056.68|0
1620854500000|2021-05-12 21:21:40|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|0
1620854510000|2021-05-12 21:21:50|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|0
1620854530000|2021-05-12 21:22:10|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|0
1620854550000|2021-05-12 21:22:30|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|0
1620854590000|2021-05-12 21:23:10|4058.51|4057.01|4058.55|4057.05|4058.55|4057.05|4058.51|4057.01|0
1620854610000|2021-05-12 21:23:30|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|0
1620854620000|2021-05-12 21:23:40|4058.58|4057.08|4058.58|4057.08|4058.58|4057.08|4058.58|4057.08|0
1620854660000|2021-05-12 21:24:20|4058.73|4057.23|4058.73|4057.23|4058.73|4057.23|4058.73|4057.23|0
1620854680000|2021-05-12 21:24:40|4058.87|4057.37|4058.87|4057.37|4058.91|4057.41|4058.87|4057.37|0
1620854690000|2021-05-12 21:24:50|4058.84|4057.34|4058.87|4057.37|4058.87|4057.37|4058.84|4057.34|0
1620854700000|2021-05-12 21:25:00|4058.95|4057.45|4059.2|4057.7|4059.2|4057.7|4058.8|4057.3|0
1620854740000|2021-05-12 21:25:40|4058.84|4057.34|4058.84|4057.34|4058.84|4057.34|4058.84|4057.34|0
1620854750000|2021-05-12 21:25:50|4058.8|4057.3|4058.8|4057.3|4058.8|4057.3|4058.8|4057.3|0
1620854760000|2021-05-12 21:26:00|4058.76|4057.26|4058.8|4057.3|4058.8|4057.3|4058.76|4057.26|0
1620854770000|2021-05-12 21:26:10|4058.84|4057.34|4058.84|4057.34|4058.84|4057.34|4058.84|4057.34|0
1620854780000|2021-05-12 21:26:20|4058.8|4057.3|4059.57|4058.07|4059.57|4058.07|4058.65|4057.15|0
1620854790000|2021-05-12 21:26:30|4059.6|4058.1|4059.6|4058.1|4059.6|4058.1|4059.6|4058.1|0
1620854810000|2021-05-12 21:26:50|4058.91|4057.41|4059.02|4057.52|4059.02|4057.52|4058.91|4057.41|0
1620854830000|2021-05-12 21:27:10|4059.06|4057.56|4059.02|4057.52|4059.06|4057.56|4059.02|4057.52|0
1620854850000|2021-05-12 21:27:30|4058.95|4057.45|4058.95|4057.45|4058.95|4057.45|4058.95|4057.45|0
1620854860000|2021-05-12 21:27:40|4059.06|4057.56|4059.57|4058.07|4059.6|4058.1|4059.06|4057.56|0
1620854870000|2021-05-12 21:27:50|4059.02|4057.52|4059.02|4057.52|4059.02|4057.52|4058.95|4057.45|0
1620854890000|2021-05-12 21:28:10|4058.95|4057.45|4058.95|4057.45|4058.95|4057.45|4058.95|4057.45|0
1620854920000|2021-05-12 21:28:40|4058.87|4057.37|4058.87|4057.37|4058.87|4057.37|4058.87|4057.37|0
1620854930000|2021-05-12 21:28:50|4059.06|4057.56|4059.06|4057.56|4059.06|4057.56|4058.87|4057.37|0
1620854940000|2021-05-12 21:29:00|4058.95|4057.45|4058.87|4057.37|4059.06|4057.56|4058.87|4057.37|0
1620855000000|2021-05-12 21:30:00|4058.84|4057.34|4058.84|4057.34|4058.84|4057.34|4058.84|4057.34|0
1620855010000|2021-05-12 21:30:10|4058.87|4057.37|4058.87|4057.37|4058.87|4057.37|4058.87|4057.37|0
1620855020000|2021-05-12 21:30:20|4059.17|4057.67|4059.17|4057.67|4059.17|4057.67|4059.17|4057.67|0
1620855040000|2021-05-12 21:30:40|4058.87|4057.37|4058.91|4057.41|4058.91|4057.41|4058.87|4057.37|0
1620855050000|2021-05-12 21:30:50|4058.87|4057.37|4058.91|4057.41|4058.91|4057.41|4058.87|4057.37|0
1620855070000|2021-05-12 21:31:10|4058.87|4057.37|4058.91|4057.41|4058.91|4057.41|4058.87|4057.37|0
1620855080000|2021-05-12 21:31:20|4058.95|4057.45|4058.95|4057.45|4058.95|4057.45|4058.95|4057.45|0
1620855090000|2021-05-12 21:31:30|4058.98|4057.48|4059.02|4057.52|4059.02|4057.52|4058.98|4057.48|0
1620855160000|2021-05-12 21:32:40|4059.17|4057.67|4059.17|4057.67|4059.17|4057.67|4059.17|4057.67|0
1620855170000|2021-05-12 21:32:50|4059.2|4057.7|4059.2|4057.7|4059.2|4057.7|4059.2|4057.7|0
1620855190000|2021-05-12 21:33:10|4059.09|4057.59|4059.09|4057.59|4059.09|4057.59|4059.09|4057.59|0
1620855200000|2021-05-12 21:33:20|4059.06|4057.56|4058.62|4057.12|4059.06|4057.56|4058.62|4057.12|0
1620855210000|2021-05-12 21:33:30|4058.69|4057.19|4058.69|4057.19|4058.69|4057.19|4058.69|4057.19|0
1620855230000|2021-05-12 21:33:50|4058.76|4057.26|4058.76|4057.26|4058.76|4057.26|4058.76|4057.26|0
1620855280000|2021-05-12 21:34:40|4058.69|4057.19|4058.69|4057.19|4058.69|4057.19|4058.69|4057.19|0
1620855290000|2021-05-12 21:34:50|4058.62|4057.12|4058.44|4056.94|4058.62|4057.12|4058.44|4056.94|0
1620855300000|2021-05-12 21:35:00|4058.47|4056.97|4058.44|4056.94|4058.47|4056.97|4058.44|4056.94|0
1620855310000|2021-05-12 21:35:10|4058.47|4056.97|4058.44|4056.94|4058.51|4057.01|4058.44|4056.94|0
1620855320000|2021-05-12 21:35:20|4058.4|4056.9|4058.4|4056.9|4058.4|4056.9|4058.4|4056.9|0
1620855330000|2021-05-12 21:35:30|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|0
1620855360000|2021-05-12 21:36:00|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|4058.22|4056.72|0
1620855370000|2021-05-12 21:36:10|4058|4056.5|4058|4056.5|4058|4056.5|4058|4056.5|0
1620855380000|2021-05-12 21:36:20|4057.93|4056.43|4057.96|4056.46|4058|4056.5|4057.93|4056.43|0
1620855390000|2021-05-12 21:36:30|4057.89|4056.39|4057.85|4056.35|4057.89|4056.39|4057.85|4056.35|0
1620855400000|2021-05-12 21:36:40|4057.89|4056.39|4057.93|4056.43|4057.93|4056.43|4057.89|4056.39|0
1620855410000|2021-05-12 21:36:50|4057.89|4056.39|4057.89|4056.39|4057.89|4056.39|4057.89|4056.39|0
1620855420000|2021-05-12 21:37:00|4057.93|4056.43|4057.93|4056.43|4057.93|4056.43|4057.93|4056.43|0
1620855440000|2021-05-12 21:37:20|4058.03|4056.53|4058.03|4056.53|4058.03|4056.53|4058.03|4056.53|0
1620855450000|2021-05-12 21:37:30|4057.78|4056.28|4057.82|4056.32|4057.82|4056.32|4057.78|4056.28|0
1620855470000|2021-05-12 21:37:50|4057.89|4056.39|4057.89|4056.39|4057.89|4056.39|4057.89|4056.39|0
1620855480000|2021-05-12 21:38:00|4057.93|4056.43|4057.89|4056.39|4057.93|4056.43|4057.89|4056.39|0
1620855590000|2021-05-12 21:39:50|4057.99|4056.49|4058.24|4056.74|4058.24|4056.74|4057.99|4056.49|0
1620855600000|2021-05-12 21:40:00|4058.21|4056.71|4058.21|4056.71|4058.21|4056.71|4058.21|4056.71|0
1620855620000|2021-05-12 21:40:20|4058.06|4056.56|4058.24|4056.74|4058.24|4056.74|4058.06|4056.56|0
1620855630000|2021-05-12 21:40:30|4058.1|4056.6|4058.24|4056.74|4058.24|4056.74|4058.1|4056.6|0
1620855640000|2021-05-12 21:40:40|4058.28|4056.78|4058.35|4056.85|4058.35|4056.85|4058.28|4056.78|0
1620855650000|2021-05-12 21:40:50|4058.39|4056.89|4058.43|4056.93|4058.43|4056.93|4058.39|4056.89|0
1620855660000|2021-05-12 21:41:00|4058.46|4056.96|4058.5|4057|4058.5|4057|4058.39|4056.89|0
1620855670000|2021-05-12 21:41:10|4058.61|4057.11|4058.61|4057.11|4058.61|4057.11|4058.61|4057.11|0
1620855690000|2021-05-12 21:41:30|4058.54|4057.04|4058.5|4057|4058.54|4057.04|4058.5|4057|0
1620855800000|2021-05-12 21:43:20|4058.54|4057.04|4058.54|4057.04|4058.54|4057.04|4058.54|4057.04|0
1620855810000|2021-05-12 21:43:30|4058.5|4057|4058.5|4057|4058.5|4057|4058.5|4057|0
1620855850000|2021-05-12 21:44:10|4058.46|4056.96|4058.46|4056.96|4058.46|4056.96|4058.46|4056.96|0
1620855860000|2021-05-12 21:44:20|4058.17|4056.67|4058.06|4056.56|4058.17|4056.67|4058.06|4056.56|0
1620855880000|2021-05-12 21:44:40|4058.16|4056.66|4058.16|4056.66|4058.16|4056.66|4058.16|4056.66|0
1620855890000|2021-05-12 21:44:50|4058.13|4056.63|4058.13|4056.63|4058.13|4056.63|4058.13|4056.63|0
1620855900000|2021-05-12 21:45:00|4058.16|4056.66|4058.16|4056.66|4058.16|4056.66|4058.16|4056.66|0
1620855910000|2021-05-12 21:45:10|4058.26|4056.76|4058.44|4056.94|4058.44|4056.94|4058.26|4056.76|0
1620855930000|2021-05-12 21:45:30|4058.3|4056.8|4058.23|4056.73|4058.3|4056.8|4058.23|4056.73|0
1620855940000|2021-05-12 21:45:40|4058.44|4056.94|4058.44|4056.94|4058.48|4056.98|4058.44|4056.94|0
1620855960000|2021-05-12 21:46:00|4058.41|4056.91|4058.48|4056.98|4058.48|4056.98|4058.41|4056.91|0
1620855970000|2021-05-12 21:46:10|4058.52|4057.02|4058.52|4057.02|4058.52|4057.02|4058.52|4057.02|0
1620855980000|2021-05-12 21:46:20|4058.41|4056.91|4058.37|4056.87|4058.41|4056.91|4058.33|4056.83|0
1620855990000|2021-05-12 21:46:30|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|0
1620856000000|2021-05-12 21:46:40|4058.51|4057.01|4058.29|4056.79|4058.65|4057.15|4058.29|4056.79|0
1620856010000|2021-05-12 21:46:50|4058.25|4056.75|4058.25|4056.75|4058.25|4056.75|4058.25|4056.75|0
1620856020000|2021-05-12 21:47:00|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|0
1620856070000|2021-05-12 21:47:50|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|0
1620856080000|2021-05-12 21:48:00|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|0
1620856110000|2021-05-12 21:48:30|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|4058.36|4056.86|0
1620856130000|2021-05-12 21:48:50|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|4058.33|4056.83|0
1620856210000|2021-05-12 21:50:10|4058.43|4056.93|4058.33|4056.83|4058.43|4056.93|4058.33|4056.83|0
1620856240000|2021-05-12 21:50:40|4058.43|4056.93|4058.43|4056.93|4058.43|4056.93|4058.43|4056.93|0
1620856260000|2021-05-12 21:51:00|4058.36|4056.86|4058.18|4056.68|4058.43|4056.93|4058.18|4056.68|0
1620856270000|2021-05-12 21:51:10|4058.36|4056.86|4058.43|4056.93|4058.43|4056.93|4058.36|4056.86|0
1620856300000|2021-05-12 21:51:40|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|0
1620856320000|2021-05-12 21:52:00|4058.43|4056.93|4058.43|4056.93|4058.43|4056.93|4058.43|4056.93|0
1620856330000|2021-05-12 21:52:10|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|0
1620856360000|2021-05-12 21:52:40|4058.43|4056.93|4058.43|4056.93|4058.43|4056.93|4058.43|4056.93|0
1620856370000|2021-05-12 21:52:50|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|0
1620856380000|2021-05-12 21:53:00|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|4058.47|4056.97|0
1620856390000|2021-05-12 21:53:10|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|4058.51|4057.01|0
1620856400000|2021-05-12 21:53:20|4058.54|4057.04|4058.54|4057.04|4058.54|4057.04|4058.54|4057.04|0
1620856430000|2021-05-12 21:53:50|4058.4|4056.9|4058.4|4056.9|4058.4|4056.9|4058.4|4056.9|0
1620856450000|2021-05-12 21:54:10|4058.62|4057.12|4058.62|4057.12|4058.62|4057.12|4058.62|4057.12|0
1620856460000|2021-05-12 21:54:20|4058.65|4057.15|4058.65|4057.15|4058.65|4057.15|4058.65|4057.15|0
1620856480000|2021-05-12 21:54:40|4058.76|4057.26|4058.76|4057.26|4059.13|4057.63|4058.76|4057.26|0
1620856520000|2021-05-12 21:55:20|4058.8|4057.3|4058.69|4057.19|4058.8|4057.3|4058.69|4057.19|0
1620856530000|2021-05-12 21:55:30|4058.73|4057.23|4058.91|4057.41|4058.91|4057.41|4058.73|4057.23|0
1620856590000|2021-05-12 21:56:30|4058.84|4057.34|4058.91|4057.41|4058.91|4057.41|4058.84|4057.34|0
1620856610000|2021-05-12 21:56:50|4059.02|4057.52|4059.02|4057.52|4059.02|4057.52|4059.02|4057.52|0
1620856640000|2021-05-12 21:57:20|4059.12|4057.62|4059.12|4057.62|4059.12|4057.62|4059.12|4057.62|0
1620856650000|2021-05-12 21:57:30|4059.23|4057.73|4059.52|4058.02|4059.59|4058.09|4059.23|4057.73|0
1620856660000|2021-05-12 21:57:40|4059.48|4057.98|4059.45|4057.95|4059.48|4057.98|4059.45|4057.95|0
1620856680000|2021-05-12 21:58:00|4059.41|4057.91|4059.41|4057.91|4059.41|4057.91|4059.41|4057.91|0
1620856690000|2021-05-12 21:58:10|4059.45|4057.95|4059.45|4057.95|4059.48|4057.98|4059.45|4057.95|0
1620856710000|2021-05-12 21:58:30|4059.3|4057.8|4059.3|4057.8|4059.3|4057.8|4059.3|4057.8|0
1620856720000|2021-05-12 21:58:40|4059.52|4058.02|4059.62|4058.12|4059.62|4058.12|4059.52|4058.02|0
1620856730000|2021-05-12 21:58:50|4059.66|4058.16|4060.53|4059.03|4060.64|4059.14|4059.66|4058.16|0
1620856740000|2021-05-12 21:59:00|4060.42|4058.92|4060.42|4058.92|4060.42|4058.92|4060.42|4058.92|0
1620856750000|2021-05-12 21:59:10|4060.39|4058.89|4060.39|4058.89|4060.39|4058.89|4060.39|4058.89|0
1620856760000|2021-05-12 21:59:20|4060.28|4058.78|4060.71|4059.21|4060.71|4059.21|4059.77|4058.27|0
1620856770000|2021-05-12 21:59:30|4060.82|4059.32|4060.82|4059.32|4060.82|4059.32|4060.82|4059.32|0
1620856780000|2021-05-12 21:59:40|4060.42|4058.92|4060.17|4058.67|4060.64|4059.14|4060.17|4058.67|0
1620856790000|2021-05-12 21:59:50|4060.09|4058.59|4060.28|4058.78|4060.42|4058.92|4060.09|4058.59|0
1620856800000|2021-05-12 22:00:00|4059.34|4058.74|4060.84|4060.24|4061.34|4060.74|4059.34|4058.74|415
1620856810000|2021-05-12 22:00:10|4061.09|4060.49|4062.47|4061.87|4062.47|4061.87|4061.09|4060.49|316
1620856820000|2021-05-12 22:00:20|4062.59|4061.99|4061.97|4061.37|4062.72|4062.12|4061.84|4061.24|180
1620856830000|2021-05-12 22:00:30|4061.84|4061.24|4062.59|4061.99|4062.97|4062.37|4061.84|4061.24|154
1620856840000|2021-05-12 22:00:40|4062.47|4061.87|4061.97|4061.37|4062.59|4061.99|4061.97|4061.37|81
1620856850000|2021-05-12 22:00:50|4061.84|4061.24|4061.97|4061.37|4062.22|4061.62|4061.72|4061.12|64
1620856860000|2021-05-12 22:01:00|4062.09|4061.49|4062.84|4062.24|4062.97|4062.37|4062.09|4061.49|129
1620856870000|2021-05-12 22:01:10|4062.97|4062.37|4062.97|4062.37|4062.97|4062.37|4062.72|4062.12|81
1620856880000|2021-05-12 22:01:20|4062.84|4062.24|4063.22|4062.62|4063.47|4062.87|4062.84|4062.24|93
1620856890000|2021-05-12 22:01:30|4062.97|4062.37|4063.72|4063.12|4063.97|4063.37|4062.97|4062.37|233
1620856900000|2021-05-12 22:01:40|4063.59|4062.99|4063.97|4063.37|4063.97|4063.37|4063.47|4062.87|59
1620856910000|2021-05-12 22:01:50|4064.09|4063.49|4063.97|4063.37|4064.09|4063.49|4063.97|4063.37|54
1620856920000|2021-05-12 22:02:00|4063.84|4063.24|4063.72|4063.12|4063.97|4063.37|4063.72|4063.12|42
1620856930000|2021-05-12 22:02:10|4063.84|4063.24|4063.72|4063.12|4063.84|4063.24|4063.47|4062.87|41
1620856940000|2021-05-12 22:02:20|4063.59|4062.99|4063.34|4062.74|4063.72|4063.12|4063.22|4062.62|47
1620856950000|2021-05-12 22:02:30|4063.47|4062.87|4063.22|4062.62|4063.47|4062.87|4062.97|4062.37|44
1620856960000|2021-05-12 22:02:40|4063.09|4062.49|4063.09|4062.49|4063.09|4062.49|4062.97|4062.37|24
1620856970000|2021-05-12 22:02:50|4063.34|4062.74|4063.34|4062.74|4063.47|4062.87|4063.34|4062.74|19
1620856980000|2021-05-12 22:03:00|4063.22|4062.62|4064.09|4063.49|4064.09|4063.49|4063.22|4062.62|72
1620856990000|2021-05-12 22:03:10|4064.22|4063.62|4063.97|4063.37|4064.22|4063.62|4063.84|4063.24|10
1620857000000|2021-05-12 22:03:20|4063.72|4063.12|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|17
1620857010000|2021-05-12 22:03:30|4063.72|4063.12|4063.84|4063.24|4063.84|4063.24|4063.72|4063.12|27
1620857020000|2021-05-12 22:03:40|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|8
1620857030000|2021-05-12 22:03:50|4064.09|4063.49|4064.22|4063.62|4064.22|4063.62|4063.97|4063.37|30
1620857040000|2021-05-12 22:04:00|4064.09|4063.49|4064.22|4063.62|4064.47|4063.87|4063.97|4063.37|124
1620857050000|2021-05-12 22:04:10|4063.97|4063.37|4063.22|4062.62|4064.22|4063.62|4063.22|4062.62|65
1620857060000|2021-05-12 22:04:20|4063.47|4062.87|4063.72|4063.12|4063.72|4063.12|4063.47|4062.87|8
1620857070000|2021-05-12 22:04:30|4063.59|4062.99|4063.72|4063.12|4063.72|4063.12|4063.59|4062.99|24
1620857080000|2021-05-12 22:04:40|4063.84|4063.24|4063.84|4063.24|4063.97|4063.37|4063.84|4063.24|81
1620857090000|2021-05-12 22:04:50|4063.72|4063.12|4063.47|4062.87|4063.97|4063.37|4063.47|4062.87|54
1620857100000|2021-05-12 22:05:00|4063.84|4063.24|4063.84|4063.24|4063.97|4063.37|4063.47|4062.87|61
1620857110000|2021-05-12 22:05:10|4063.97|4063.37|4064.22|4063.62|4064.22|4063.62|4063.72|4063.12|100
1620857120000|2021-05-12 22:05:20|4064.09|4063.49|4064.47|4063.87|4064.47|4063.87|4064.09|4063.49|8
1620857130000|2021-05-12 22:05:30|4064.59|4063.99|4064.47|4063.87|4064.97|4064.37|4064.47|4063.87|75
1620857140000|2021-05-12 22:05:40|4064.59|4063.99|4064.34|4063.74|4064.72|4064.12|4064.22|4063.62|29
1620857150000|2021-05-12 22:05:50|4064.47|4063.87|4064.72|4064.12|4064.72|4064.12|4064.34|4063.74|55
1620857160000|2021-05-12 22:06:00|4064.84|4064.24|4064.97|4064.37|4064.97|4064.37|4064.72|4064.12|43
1620857170000|2021-05-12 22:06:10|4065.09|4064.49|4064.97|4064.37|4065.22|4064.62|4064.97|4064.37|37
1620857180000|2021-05-12 22:06:20|4065.22|4064.62|4065.22|4064.62|4065.22|4064.62|4065.22|4064.62|7
1620857190000|2021-05-12 22:06:30|4065.34|4064.74|4065.72|4065.12|4065.72|4065.12|4065.34|4064.74|112
1620857200000|2021-05-12 22:06:40|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|84
1620857210000|2021-05-12 22:06:50|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|30
1620857220000|2021-05-12 22:07:00|4066.47|4065.87|4066.34|4065.74|4066.47|4065.87|4066.22|4065.62|90
1620857230000|2021-05-12 22:07:10|4066.47|4065.87|4065.72|4065.12|4066.47|4065.87|4065.72|4065.12|61
1620857240000|2021-05-12 22:07:20|4065.84|4065.24|4065.97|4065.37|4066.34|4065.74|4065.72|4065.12|83
1620857250000|2021-05-12 22:07:30|4066.09|4065.49|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|15
1620857260000|2021-05-12 22:07:40|4066.22|4065.62|4066.09|4065.49|4066.22|4065.62|4065.97|4065.37|36
1620857270000|2021-05-12 22:07:50|4066.22|4065.62|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|10
1620857280000|2021-05-12 22:08:00|4066.09|4065.49|4065.72|4065.12|4066.22|4065.62|4065.72|4065.12|41
1620857290000|2021-05-12 22:08:10|||||||||1
1620857300000|2021-05-12 22:08:20|4065.84|4065.24|4065.47|4064.87|4065.84|4065.24|4065.34|4064.74|123
1620857310000|2021-05-12 22:08:30|4065.34|4064.74|4065.22|4064.62|4065.34|4064.74|4065.22|4064.62|19
1620857320000|2021-05-12 22:08:40|4065.34|4064.74|4065.34|4064.74|4065.47|4064.87|4065.22|4064.62|8
1620857330000|2021-05-12 22:08:50|4065.47|4064.87|4065.34|4064.74|4065.47|4064.87|4065.34|4064.74|7
1620857340000|2021-05-12 22:09:00|4065.22|4064.62|4065.09|4064.49|4065.34|4064.74|4065.09|4064.49|16
1620857350000|2021-05-12 22:09:10|4065.22|4064.62|4065.09|4064.49|4065.22|4064.62|4065.09|4064.49|2
1620857360000|2021-05-12 22:09:20|4064.97|4064.37|4065.09|4064.49|4065.09|4064.49|4064.97|4064.37|14
1620857370000|2021-05-12 22:09:30|4065.34|4064.74|4065.22|4064.62|4065.34|4064.74|4065.22|4064.62|86
1620857390000|2021-05-12 22:09:50|4065.34|4064.74|4065.34|4064.74|4065.47|4064.87|4065.22|4064.62|10
1620857400000|2021-05-12 22:10:00|4065.47|4064.87|4065.47|4064.87|4065.72|4065.12|4065.47|4064.87|42
1620857410000|2021-05-12 22:10:10|4065.59|4064.99|4065.72|4065.12|4065.72|4065.12|4065.59|4064.99|11
1620857420000|2021-05-12 22:10:20|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|15
1620857440000|2021-05-12 22:10:40|4065.59|4064.99|4065.72|4065.12|4065.72|4065.12|4065.59|4064.99|12
1620857450000|2021-05-12 22:10:50|4065.84|4065.24|4065.97|4065.37|4065.97|4065.37|4065.84|4065.24|9
1620857460000|2021-05-12 22:11:00|4065.72|4065.12|4065.72|4065.12|4065.72|4065.12|4065.72|4065.12|20
1620857470000|2021-05-12 22:11:10|4065.84|4065.24|4065.84|4065.24|4065.97|4065.37|4065.84|4065.24|17
1620857480000|2021-05-12 22:11:20|4065.72|4065.12|4065.72|4065.12|4065.72|4065.12|4065.72|4065.12|1
1620857490000|2021-05-12 22:11:30|4065.97|4065.37|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|99
1620857500000|2021-05-12 22:11:40|4066.09|4065.49|4066.09|4065.49|4066.09|4065.49|4066.09|4065.49|8
1620857510000|2021-05-12 22:11:50|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|0
1620857520000|2021-05-12 22:12:00|4066.34|4065.74|4065.97|4065.37|4066.34|4065.74|4065.97|4065.37|51
1620857530000|2021-05-12 22:12:10|4066.09|4065.49|4066.22|4065.62|4066.22|4065.62|4066.09|4065.49|10
1620857540000|2021-05-12 22:12:20|4066.47|4065.87|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|47
1620857550000|2021-05-12 22:12:30|4066.47|4065.87|4066.47|4065.87|4066.47|4065.87|4066.47|4065.87|16
1620857560000|2021-05-12 22:12:40|||||||||5
1620857570000|2021-05-12 22:12:50|4066.34|4065.74|4066.22|4065.62|4066.34|4065.74|4066.22|4065.62|67
1620857580000|2021-05-12 22:13:00|4066.09|4065.49|4066.22|4065.62|4066.22|4065.62|4066.09|4065.49|41
1620857590000|2021-05-12 22:13:10|4066.09|4065.49|4066.47|4065.87|4066.47|4065.87|4065.97|4065.37|22
1620857600000|2021-05-12 22:13:20|||||||||4
1620857610000|2021-05-12 22:13:30|4066.34|4065.74|4066.84|4066.24|4066.97|4066.37|4066.34|4065.74|101
1620857620000|2021-05-12 22:13:40|4066.72|4066.12|4066.72|4066.12|4066.97|4066.37|4066.72|4066.12|23
1620857630000|2021-05-12 22:13:50|4066.97|4066.37|4066.97|4066.37|4066.97|4066.37|4066.84|4066.24|13
1620857640000|2021-05-12 22:14:00|4067.09|4066.49|4066.84|4066.24|4067.09|4066.49|4066.84|4066.24|44
1620857650000|2021-05-12 22:14:10|4066.97|4066.37|4066.97|4066.37|4066.97|4066.37|4066.72|4066.12|23
1620857660000|2021-05-12 22:14:20|||||||||3
1620857670000|2021-05-12 22:14:30|4067.09|4066.49|4067.22|4066.62|4067.22|4066.62|4067.09|4066.49|18
1620857680000|2021-05-12 22:14:40|4067.09|4066.49|4067.47|4066.87|4067.47|4066.87|4066.97|4066.37|75
1620857690000|2021-05-12 22:14:50|4067.34|4066.74|4067.22|4066.62|4067.34|4066.74|4067.09|4066.49|46
1620857700000|2021-05-12 22:15:00|4067.09|4066.49|4067.47|4066.87|4067.47|4066.87|4067.09|4066.49|27
1620857710000|2021-05-12 22:15:10|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|29
1620857720000|2021-05-12 22:15:20|4067.59|4066.99|4067.97|4067.37|4067.97|4067.37|4067.47|4066.87|132
1620857730000|2021-05-12 22:15:30|4068.22|4067.62|4068.22|4067.62|4068.47|4067.87|4067.97|4067.37|101
1620857740000|2021-05-12 22:15:40|4068.34|4067.74|4069.22|4068.62|4069.47|4068.87|4068.22|4067.62|173
1620857750000|2021-05-12 22:15:50|4069.47|4068.87|4069.22|4068.62|4069.47|4068.87|4069.22|4068.62|74
1620857760000|2021-05-12 22:16:00|4069.47|4068.87|4069.72|4069.12|4069.72|4069.12|4069.22|4068.62|105
1620857770000|2021-05-12 22:16:10|4069.84|4069.24|4069.72|4069.12|4069.97|4069.37|4069.47|4068.87|157
1620857780000|2021-05-12 22:16:20|4069.97|4069.37|4069.22|4068.62|4069.97|4069.37|4069.22|4068.62|116
1620857790000|2021-05-12 22:16:30|4069.34|4068.74|4068.72|4068.12|4069.34|4068.74|4068.47|4067.87|237
1620857800000|2021-05-12 22:16:40|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|9
1620857810000|2021-05-12 22:16:50|4068.47|4067.87|4068.47|4067.87|4068.59|4067.99|4068.47|4067.87|11
1620857820000|2021-05-12 22:17:00|4068.22|4067.62|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|62
1620857830000|2021-05-12 22:17:10|4068.22|4067.62|4068.22|4067.62|4068.34|4067.74|4068.22|4067.62|26
1620857840000|2021-05-12 22:17:20|4068.34|4067.74|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|23
1620857850000|2021-05-12 22:17:30|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|7
1620857860000|2021-05-12 22:17:40|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|77
1620857870000|2021-05-12 22:17:50|4068.59|4067.99|4068.84|4068.24|4068.84|4068.24|4068.47|4067.87|28
1620857880000|2021-05-12 22:18:00|4068.72|4068.12|4068.47|4067.87|4068.84|4068.24|4068.47|4067.87|43
1620857890000|2021-05-12 22:18:10|4068.59|4067.99|4068.47|4067.87|4068.59|4067.99|4068.47|4067.87|29
1620857900000|2021-05-12 22:18:20|4068.72|4068.12|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|91
1620857910000|2021-05-12 22:18:30|4068.22|4067.62|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|25
1620857920000|2021-05-12 22:18:40|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|28
1620857930000|2021-05-12 22:18:50|4067.59|4066.99|4067.34|4066.74|4067.59|4066.99|4067.34|4066.74|27
1620857940000|2021-05-12 22:19:00|4067.22|4066.62|4067.47|4066.87|4067.47|4066.87|4067.22|4066.62|17
1620857950000|2021-05-12 22:19:10|4067.34|4066.74|4067.22|4066.62|4067.47|4066.87|4067.22|4066.62|13
1620857960000|2021-05-12 22:19:20|||||||||5
1620857970000|2021-05-12 22:19:30|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|21
1620857980000|2021-05-12 22:19:40|4067.59|4066.99|4067.47|4066.87|4067.59|4066.99|4067.47|4066.87|5
1620857990000|2021-05-12 22:19:50|||||||||6
1620858000000|2021-05-12 22:20:00|4067.59|4066.99|4067.59|4066.99|4067.72|4067.12|4067.47|4066.87|19
1620858010000|2021-05-12 22:20:10|4067.47|4066.87|4067.72|4067.12|4067.72|4067.12|4067.47|4066.87|18
1620858020000|2021-05-12 22:20:20|4067.59|4066.99|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|6
1620858030000|2021-05-12 22:20:30|4067.59|4066.99|4067.59|4066.99|4067.59|4066.99|4067.59|4066.99|9
1620858040000|2021-05-12 22:20:40|4067.72|4067.12|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|6
1620858050000|2021-05-12 22:20:50|4067.59|4066.99|4067.47|4066.87|4067.59|4066.99|4067.47|4066.87|17
1620858060000|2021-05-12 22:21:00|4067.59|4066.99|4067.72|4067.12|4067.72|4067.12|4067.59|4066.99|18
1620858070000|2021-05-12 22:21:10|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|4067.34|4066.74|32
1620858080000|2021-05-12 22:21:20|4067.34|4066.74|4067.22|4066.62|4067.34|4066.74|4067.22|4066.62|9
1620858090000|2021-05-12 22:21:30|4067.09|4066.49|4066.97|4066.37|4067.09|4066.49|4066.84|4066.24|67
1620858100000|2021-05-12 22:21:40|4066.84|4066.24|4066.72|4066.12|4066.97|4066.37|4066.47|4065.87|50
1620858110000|2021-05-12 22:21:50|4066.59|4065.99|4066.59|4065.99|4066.72|4066.12|4066.47|4065.87|25
1620858120000|2021-05-12 22:22:00|4066.47|4065.87|4066.72|4066.12|4066.72|4066.12|4066.47|4065.87|16
1620858130000|2021-05-12 22:22:10|4066.59|4065.99|4066.47|4065.87|4066.59|4065.99|4066.22|4065.62|42
1620858140000|2021-05-12 22:22:20|4066.72|4066.12|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|9
1620858150000|2021-05-12 22:22:30|4066.72|4066.12|4066.72|4066.12|4066.72|4066.12|4066.59|4065.99|18
1620858160000|2021-05-12 22:22:40|4066.47|4065.87|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|65
1620858170000|2021-05-12 22:22:50|||||||||6
1620858180000|2021-05-12 22:23:00|4066.72|4066.12|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|18
1620858200000|2021-05-12 22:23:20|4066.22|4065.62|4066.47|4065.87|4066.59|4065.99|4066.22|4065.62|35
1620858210000|2021-05-12 22:23:30|4066.59|4065.99|4066.22|4065.62|4066.72|4066.12|4066.22|4065.62|21
1620858220000|2021-05-12 22:23:40|4066.09|4065.49|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|45
1620858230000|2021-05-12 22:23:50|4066.22|4065.62|4065.72|4065.12|4066.22|4065.62|4065.72|4065.12|81
1620858240000|2021-05-12 22:24:00|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|4065.34|4064.74|38
1620858250000|2021-05-12 22:24:10|4065.22|4064.62|4065.47|4064.87|4065.47|4064.87|4064.97|4064.37|61
1620858260000|2021-05-12 22:24:20|4065.34|4064.74|4065.22|4064.62|4065.34|4064.74|4065.09|4064.49|17
1620858270000|2021-05-12 22:24:30|4065.09|4064.49|4065.22|4064.62|4065.22|4064.62|4065.09|4064.49|6
1620858280000|2021-05-12 22:24:40|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|22
1620858290000|2021-05-12 22:24:50|4065.34|4064.74|4065.47|4064.87|4065.47|4064.87|4065.34|4064.74|14
1620858300000|2021-05-12 22:25:00|4065.22|4064.62|4065.72|4065.12|4065.72|4065.12|4065.22|4064.62|27
1620858310000|2021-05-12 22:25:10|4065.97|4065.37|4065.72|4065.12|4066.09|4065.49|4065.72|4065.12|69
1620858320000|2021-05-12 22:25:20|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4066.09|4065.49|54
1620858330000|2021-05-12 22:25:30|4066.34|4065.74|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|34
1620858340000|2021-05-12 22:25:40|4066.09|4065.49|4066.09|4065.49|4066.22|4065.62|4065.97|4065.37|18
1620858350000|2021-05-12 22:25:50|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|10
1620858360000|2021-05-12 22:26:00|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|14
1620858370000|2021-05-12 22:26:10|4065.84|4065.24|4065.97|4065.37|4065.97|4065.37|4065.72|4065.12|9
1620858380000|2021-05-12 22:26:20|4065.84|4065.24|4065.97|4065.37|4065.97|4065.37|4065.72|4065.12|13
1620858390000|2021-05-12 22:26:30|4065.84|4065.24|4065.84|4065.24|4065.97|4065.37|4065.72|4065.12|32
1620858400000|2021-05-12 22:26:40|4065.97|4065.37|4065.72|4065.12|4065.97|4065.37|4065.72|4065.12|26
1620858410000|2021-05-12 22:26:50|4065.59|4064.99|4065.47|4064.87|4065.59|4064.99|4065.47|4064.87|11
1620858420000|2021-05-12 22:27:00|4065.59|4064.99|4065.72|4065.12|4065.72|4065.12|4065.59|4064.99|10
1620858430000|2021-05-12 22:27:10|||||||||6
1620858440000|2021-05-12 22:27:20|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|6
1620858450000|2021-05-12 22:27:30|4065.59|4064.99|4065.47|4064.87|4065.59|4064.99|4065.47|4064.87|5
1620858460000|2021-05-12 22:27:40|4065.72|4065.12|4065.72|4065.12|4065.72|4065.12|4065.47|4064.87|8
1620858470000|2021-05-12 22:27:50|4066.22|4065.62|4065.72|4065.12|4066.22|4065.62|4065.72|4065.12|65
1620858490000|2021-05-12 22:28:10|4065.84|4065.24|4065.97|4065.37|4066.22|4065.62|4065.84|4065.24|10
1620858500000|2021-05-12 22:28:20|4066.09|4065.49|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|4
1620858510000|2021-05-12 22:28:30|4066.09|4065.49|4065.97|4065.37|4066.09|4065.49|4065.97|4065.37|3
1620858520000|2021-05-12 22:28:40|4066.09|4065.49|4066.22|4065.62|4066.22|4065.62|4066.09|4065.49|2
1620858530000|2021-05-12 22:28:50|4066.09|4065.49|4066.09|4065.49|4066.09|4065.49|4065.97|4065.37|15
1620858540000|2021-05-12 22:29:00|4065.97|4065.37|4065.97|4065.37|4066.09|4065.49|4065.97|4065.37|7
1620858550000|2021-05-12 22:29:10|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|31
1620858560000|2021-05-12 22:29:20|||||||||3
1620858600000|2021-05-12 22:30:00|4066.47|4065.87|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|95
1620858610000|2021-05-12 22:30:10|4066.59|4065.99|4066.72|4066.12|4066.72|4066.12|4066.59|4065.99|13
1620858620000|2021-05-12 22:30:20|4066.84|4066.24|4066.72|4066.12|4066.84|4066.24|4066.72|4066.12|7
1620858630000|2021-05-12 22:30:30|4066.84|4066.24|4066.72|4066.12|4066.97|4066.37|4066.72|4066.12|29
1620858640000|2021-05-12 22:30:40|4066.84|4066.24|4066.97|4066.37|4066.97|4066.37|4066.84|4066.24|27
1620858650000|2021-05-12 22:30:50|4067.09|4066.49|4067.22|4066.62|4067.22|4066.62|4067.09|4066.49|11
1620858660000|2021-05-12 22:31:00|4067.34|4066.74|4067.84|4067.24|4067.84|4067.24|4067.34|4066.74|36
1620858670000|2021-05-12 22:31:10|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|22
1620858680000|2021-05-12 22:31:20|4067.47|4066.87|4067.59|4066.99|4067.59|4066.99|4067.47|4066.87|22
1620858690000|2021-05-12 22:31:30|4067.72|4067.12|4067.09|4066.49|4067.72|4067.12|4067.09|4066.49|79
1620858700000|2021-05-12 22:31:40|4067.22|4066.62|4067.22|4066.62|4067.22|4066.62|4067.09|4066.49|1
1620858710000|2021-05-12 22:31:50|||||||||4
1620858720000|2021-05-12 22:32:00|4067.47|4066.87|4067.22|4066.62|4067.47|4066.87|4067.22|4066.62|5
1620858740000|2021-05-12 22:32:20|4067.34|4066.74|4067.34|4066.74|4067.34|4066.74|4067.34|4066.74|5
1620858750000|2021-05-12 22:32:30|4067.47|4066.87|4067.72|4067.12|4067.72|4067.12|4067.47|4066.87|15
1620858770000|2021-05-12 22:32:50|||||||||7
1620858780000|2021-05-12 22:33:00|4067.47|4066.87|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|48
1620858790000|2021-05-12 22:33:10|4067.22|4066.62|4067.09|4066.49|4067.22|4066.62|4067.09|4066.49|47
1620858800000|2021-05-12 22:33:20|4066.97|4066.37|4066.97|4066.37|4067.22|4066.62|4066.97|4066.37|2
1620858810000|2021-05-12 22:33:30|4067.09|4066.49|4067.09|4066.49|4067.09|4066.49|4067.09|4066.49|4
1620858820000|2021-05-12 22:33:40|4066.97|4066.37|4066.97|4066.37|4066.97|4066.37|4066.97|4066.37|0
1620858830000|2021-05-12 22:33:50|4066.84|4066.24|4066.72|4066.12|4066.84|4066.24|4066.72|4066.12|19
1620858840000|2021-05-12 22:34:00|4066.84|4066.24|4067.22|4066.62|4067.22|4066.62|4066.84|4066.24|33
1620858850000|2021-05-12 22:34:10|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|8
1620858860000|2021-05-12 22:34:20|4067.59|4066.99|4067.72|4067.12|4067.72|4067.12|4067.59|4066.99|3
1620858870000|2021-05-12 22:34:30|||||||||4
1620858880000|2021-05-12 22:34:40|||||||||3
1620858900000|2021-05-12 22:35:00|4067.97|4067.37|4068.22|4067.62|4068.22|4067.62|4067.97|4067.37|93
1620858910000|2021-05-12 22:35:10|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|4068.22|4067.62|12
1620858920000|2021-05-12 22:35:20|4068.22|4067.62|4068.22|4067.62|4068.34|4067.74|4068.22|4067.62|6
1620858930000|2021-05-12 22:35:30|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|11
1620858940000|2021-05-12 22:35:40|||||||||6
1620858950000|2021-05-12 22:35:50|4068.34|4067.74|4068.22|4067.62|4068.34|4067.74|4067.97|4067.37|48
1620858960000|2021-05-12 22:36:00|4068.09|4067.49|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|14
1620858970000|2021-05-12 22:36:10|4067.72|4067.12|4067.97|4067.37|4067.97|4067.37|4067.72|4067.12|38
1620858980000|2021-05-12 22:36:20|||||||||3
1620858990000|2021-05-12 22:36:30|||||||||2
1620859000000|2021-05-12 22:36:40|||||||||3
1620859010000|2021-05-12 22:36:50|||||||||6
1620859020000|2021-05-12 22:37:00|4067.72|4067.12|4067.97|4067.37|4067.97|4067.37|4067.72|4067.12|10
1620859030000|2021-05-12 22:37:10|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4067.97|4067.37|12
1620859040000|2021-05-12 22:37:20|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|19
1620859050000|2021-05-12 22:37:30|||||||||1
1620859060000|2021-05-12 22:37:40|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|12
1620859070000|2021-05-12 22:37:50|4068.22|4067.62|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|25
1620859080000|2021-05-12 22:38:00|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|2
1620859090000|2021-05-12 22:38:10|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|18
1620859100000|2021-05-12 22:38:20|4067.84|4067.24|4067.84|4067.24|4067.97|4067.37|4067.72|4067.12|16
1620859110000|2021-05-12 22:38:30|4067.72|4067.12|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|11
1620859160000|2021-05-12 22:39:20|4067.34|4066.74|4067.22|4066.62|4067.34|4066.74|4067.22|4066.62|38
1620859170000|2021-05-12 22:39:30|4067.34|4066.74|4067.22|4066.62|4067.34|4066.74|4067.22|4066.62|3
1620859180000|2021-05-12 22:39:40|||||||||12
1620859190000|2021-05-12 22:39:50|||||||||3
1620859200000|2021-05-12 22:40:00|4067.09|4066.49|4067.22|4066.62|4067.22|4066.62|4066.84|4066.24|52
1620859210000|2021-05-12 22:40:10|4067.47|4066.87|4067.72|4067.12|4067.97|4067.37|4067.47|4066.87|96
1620859220000|2021-05-12 22:40:20|4067.97|4067.37|4068.22|4067.62|4068.22|4067.62|4067.97|4067.37|10
1620859230000|2021-05-12 22:40:30|||||||||29
1620859240000|2021-05-12 22:40:40|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4067.97|4067.37|23
1620859250000|2021-05-12 22:40:50|4067.97|4067.37|4067.97|4067.37|4068.09|4067.49|4067.97|4067.37|11
1620859260000|2021-05-12 22:41:00|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|2
1620859290000|2021-05-12 22:41:30|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|16
1620859300000|2021-05-12 22:41:40|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|4068.22|4067.62|23
1620859310000|2021-05-12 22:41:50|4068.22|4067.62|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|8
1620859320000|2021-05-12 22:42:00|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|14
1620859330000|2021-05-12 22:42:10|||||||||3
1620859340000|2021-05-12 22:42:20|4068.34|4067.74|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|13
1620859350000|2021-05-12 22:42:30|4068.34|4067.74|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|3
1620859380000|2021-05-12 22:43:00|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|12
1620859390000|2021-05-12 22:43:10|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|17
1620859400000|2021-05-12 22:43:20|4068.22|4067.62|4068.22|4067.62|4068.34|4067.74|4068.22|4067.62|41
1620859410000|2021-05-12 22:43:30|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|1
1620859420000|2021-05-12 22:43:40|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|38
1620859430000|2021-05-12 22:43:50|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|10
1620859450000|2021-05-12 22:44:10|||||||||11
1620859460000|2021-05-12 22:44:20|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|11
1620859470000|2021-05-12 22:44:30|4068.59|4067.99|4068.22|4067.62|4068.59|4067.99|4068.22|4067.62|31
1620859480000|2021-05-12 22:44:40|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|3
1620859490000|2021-05-12 22:44:50|||||||||2
1620859500000|2021-05-12 22:45:00|||||||||27
1620859510000|2021-05-12 22:45:10|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|11
1620859520000|2021-05-12 22:45:20|||||||||5
1620859560000|2021-05-12 22:46:00|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|46
1620859570000|2021-05-12 22:46:10|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|11
1620859580000|2021-05-12 22:46:20|4068.59|4067.99|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|20
1620859600000|2021-05-12 22:46:40|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|13
1620859610000|2021-05-12 22:46:50|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|20
1620859620000|2021-05-12 22:47:00|||||||||4
1620859630000|2021-05-12 22:47:10|4068.84|4068.24|4068.84|4068.24|4068.97|4068.37|4068.84|4068.24|49
1620859640000|2021-05-12 22:47:20|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|1
1620859650000|2021-05-12 22:47:30|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|12
1620859670000|2021-05-12 22:47:50|4069.09|4068.49|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|25
1620859680000|2021-05-12 22:48:00|4069.09|4068.49|4068.97|4068.37|4069.09|4068.49|4068.97|4068.37|29
1620859690000|2021-05-12 22:48:10|||||||||1
1620859700000|2021-05-12 22:48:20|||||||||1
1620859720000|2021-05-12 22:48:40|||||||||6
1620859740000|2021-05-12 22:49:00|||||||||3
1620859750000|2021-05-12 22:49:10|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4069.09|4068.49|4
1620859770000|2021-05-12 22:49:30|4069.09|4068.49|4068.97|4068.37|4069.09|4068.49|4068.97|4068.37|37
1620859780000|2021-05-12 22:49:40|||||||||14
1620859790000|2021-05-12 22:49:50|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|22
1620859800000|2021-05-12 22:50:00|4068.97|4068.37|4069.22|4068.62|4069.22|4068.62|4068.97|4068.37|28
1620859810000|2021-05-12 22:50:10|||||||||3
1620859820000|2021-05-12 22:50:20|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|24
1620859830000|2021-05-12 22:50:30|||||||||1
1620859860000|2021-05-12 22:51:00|||||||||3
1620859870000|2021-05-12 22:51:10|||||||||10
1620859890000|2021-05-12 22:51:30|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|25
1620859900000|2021-05-12 22:51:40|4069.09|4068.49|4068.97|4068.37|4069.09|4068.49|4068.97|4068.37|27
1620859920000|2021-05-12 22:52:00|4068.47|4067.87|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|90
1620859930000|2021-05-12 22:52:10|4067.97|4067.37|4067.72|4067.12|4067.97|4067.37|4067.72|4067.12|48
1620859940000|2021-05-12 22:52:20|4067.84|4067.24|4067.72|4067.12|4067.97|4067.37|4067.72|4067.12|18
1620859950000|2021-05-12 22:52:30|4067.47|4066.87|4067.22|4066.62|4067.47|4066.87|4067.22|4066.62|55
1620859960000|2021-05-12 22:52:40|4067.09|4066.49|4066.97|4066.37|4067.22|4066.62|4066.97|4066.37|24
1620859970000|2021-05-12 22:52:50|4066.84|4066.24|4066.72|4066.12|4067.22|4066.62|4066.59|4065.99|70
1620859980000|2021-05-12 22:53:00|4066.97|4066.37|4066.97|4066.37|4066.97|4066.37|4066.97|4066.37|9
1620859990000|2021-05-12 22:53:10|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|37
1620860000000|2021-05-12 22:53:20|4067.59|4066.99|4066.97|4066.37|4067.59|4066.99|4066.84|4066.24|74
1620860010000|2021-05-12 22:53:30|4067.22|4066.62|4067.09|4066.49|4067.22|4066.62|4066.72|4066.12|25
1620860020000|2021-05-12 22:53:40|4066.97|4066.37|4067.47|4066.87|4067.47|4066.87|4066.97|4066.37|81
1620860030000|2021-05-12 22:53:50|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|4067.72|4067.12|4
1620860040000|2021-05-12 22:54:00|4067.59|4066.99|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|6
1620860050000|2021-05-12 22:54:10|4067.59|4066.99|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|30
1620860060000|2021-05-12 22:54:20|4067.59|4066.99|4067.72|4067.12|4067.72|4067.12|4067.59|4066.99|8
1620860070000|2021-05-12 22:54:30|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|10
1620860080000|2021-05-12 22:54:40|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|24
1620860090000|2021-05-12 22:54:50|4068.09|4067.49|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|14
1620860100000|2021-05-12 22:55:00|||||||||5
1620860110000|2021-05-12 22:55:10|4067.84|4067.24|4067.72|4067.12|4067.84|4067.24|4067.72|4067.12|18
1620860120000|2021-05-12 22:55:20|||||||||1
1620860140000|2021-05-12 22:55:40|4067.84|4067.24|4067.97|4067.37|4067.97|4067.37|4067.84|4067.24|17
1620860150000|2021-05-12 22:55:50|||||||||1
1620860160000|2021-05-12 22:56:00|4067.84|4067.24|4067.72|4067.12|4067.84|4067.24|4067.72|4067.12|13
1620860170000|2021-05-12 22:56:10|4067.84|4067.24|4067.84|4067.24|4067.84|4067.24|4067.84|4067.24|36
1620860180000|2021-05-12 22:56:20|4067.97|4067.37|4067.72|4067.12|4067.97|4067.37|4067.72|4067.12|35
1620860190000|2021-05-12 22:56:30|4067.84|4067.24|4067.97|4067.37|4068.09|4067.49|4067.84|4067.24|40
1620860200000|2021-05-12 22:56:40|||||||||7
1620860210000|2021-05-12 22:56:50|4068.09|4067.49|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|21
1620860220000|2021-05-12 22:57:00|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|6
1620860230000|2021-05-12 22:57:10|4068.34|4067.74|4068.97|4068.37|4069.22|4068.62|4068.34|4067.74|76
1620860240000|2021-05-12 22:57:20|4068.84|4068.24|4068.72|4068.12|4068.84|4068.24|4068.72|4068.12|3
1620860250000|2021-05-12 22:57:30|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|8
1620860260000|2021-05-12 22:57:40|4069.22|4068.62|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|31
1620860270000|2021-05-12 22:57:50|4068.72|4068.12|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|9
1620860280000|2021-05-12 22:58:00|4068.59|4067.99|4068.22|4067.62|4068.72|4068.12|4068.22|4067.62|27
1620860290000|2021-05-12 22:58:10|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|2
1620860300000|2021-05-12 22:58:20|4068.47|4067.87|4068.72|4068.12|4068.84|4068.24|4068.47|4067.87|69
1620860310000|2021-05-12 22:58:30|||||||||3
1620860320000|2021-05-12 22:58:40|||||||||1
1620860330000|2021-05-12 22:58:50|||||||||2
1620860340000|2021-05-12 22:59:00|4068.59|4067.99|4068.22|4067.62|4068.59|4067.99|4068.22|4067.62|13
1620860350000|2021-05-12 22:59:10|4068.47|4067.87|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|40
1620860360000|2021-05-12 22:59:20|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|2
1620860370000|2021-05-12 22:59:30|||||||||6
1620860380000|2021-05-12 22:59:40|4068.59|4067.99|4068.72|4068.12|4068.97|4068.37|4068.59|4067.99|6
1620860390000|2021-05-12 22:59:50|||||||||5
1620860400000|2021-05-12 23:00:00|4068.59|4067.99|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|65
1620860410000|2021-05-12 23:00:10|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|21
1620860420000|2021-05-12 23:00:20|4067.97|4067.37|4067.72|4067.12|4067.97|4067.37|4067.72|4067.12|17
1620860430000|2021-05-12 23:00:30|4067.84|4067.24|4067.84|4067.24|4067.84|4067.24|4067.84|4067.24|5
1620860440000|2021-05-12 23:00:40|4067.97|4067.37|4068.09|4067.49|4068.09|4067.49|4067.97|4067.37|5
1620860450000|2021-05-12 23:00:50|4067.97|4067.37|4068.09|4067.49|4068.09|4067.49|4067.97|4067.37|10
1620860460000|2021-05-12 23:01:00|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|12
1620860470000|2021-05-12 23:01:10|4068.34|4067.74|4068.22|4067.62|4068.72|4068.12|4068.22|4067.62|57
1620860480000|2021-05-12 23:01:20|4067.97|4067.37|4067.72|4067.12|4067.97|4067.37|4067.72|4067.12|70
1620860490000|2021-05-12 23:01:30|4067.47|4066.87|4067.47|4066.87|4067.59|4066.99|4067.47|4066.87|12
1620860500000|2021-05-12 23:01:40|4067.34|4066.74|4067.72|4067.12|4067.72|4067.12|4066.97|4066.37|62
1620860510000|2021-05-12 23:01:50|4067.84|4067.24|4067.97|4067.37|4068.22|4067.62|4067.84|4067.24|21
1620860520000|2021-05-12 23:02:00|4067.72|4067.12|4067.97|4067.37|4067.97|4067.37|4067.72|4067.12|16
1620860530000|2021-05-12 23:02:10|||||||||1
1620860540000|2021-05-12 23:02:20|4068.09|4067.49|4067.97|4067.37|4068.22|4067.62|4067.84|4067.24|17
1620860550000|2021-05-12 23:02:30|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|13
1620860560000|2021-05-12 23:02:40|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|2
1620860570000|2021-05-12 23:02:50|||||||||16
1620860580000|2021-05-12 23:03:00|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|6
1620860590000|2021-05-12 23:03:10|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|17
1620860600000|2021-05-12 23:03:20|4068.34|4067.74|4068.22|4067.62|4068.34|4067.74|4068.22|4067.62|4
1620860620000|2021-05-12 23:03:40|4068.34|4067.74|4068.47|4067.87|4068.59|4067.99|4068.34|4067.74|18
1620860630000|2021-05-12 23:03:50|||||||||3
1620860640000|2021-05-12 23:04:00|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|6
1620860650000|2021-05-12 23:04:10|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|28
1620860660000|2021-05-12 23:04:20|||||||||3
1620860670000|2021-05-12 23:04:30|4068.59|4067.99|4068.84|4068.24|4068.84|4068.24|4068.47|4067.87|39
1620860680000|2021-05-12 23:04:40|4068.72|4068.12|4068.72|4068.12|4068.97|4068.37|4068.72|4068.12|16
1620860720000|2021-05-12 23:05:20|4068.84|4068.24|4068.84|4068.24|4068.84|4068.24|4068.84|4068.24|11
1620860730000|2021-05-12 23:05:30|4068.72|4068.12|4068.84|4068.24|4068.84|4068.24|4068.72|4068.12|8
1620860740000|2021-05-12 23:05:40|4068.97|4068.37|4068.72|4068.12|4068.97|4068.37|4068.72|4068.12|5
1620860750000|2021-05-12 23:05:50|4068.97|4068.37|4068.72|4068.12|4068.97|4068.37|4068.72|4068.12|13
1620860760000|2021-05-12 23:06:00|4068.84|4068.24|4068.97|4068.37|4068.97|4068.37|4068.84|4068.24|2
1620860790000|2021-05-12 23:06:30|||||||||4
1620860800000|2021-05-12 23:06:40|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4069.09|4068.49|20
1620860810000|2021-05-12 23:06:50|||||||||5
1620860820000|2021-05-12 23:07:00|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.72|4068.12|41
1620860830000|2021-05-12 23:07:10|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4069.09|4068.49|43
1620860840000|2021-05-12 23:07:20|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|6
1620860850000|2021-05-12 23:07:30|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|41
1620860860000|2021-05-12 23:07:40|4069.34|4068.74|4069.72|4069.12|4069.72|4069.12|4069.34|4068.74|188
1620860870000|2021-05-12 23:07:50|4069.84|4069.24|4069.97|4069.37|4069.97|4069.37|4069.84|4069.24|58
1620860880000|2021-05-12 23:08:00|4069.72|4069.12|4069.72|4069.12|4069.97|4069.37|4069.72|4069.12|54
1620860890000|2021-05-12 23:08:10|4069.84|4069.24|4069.97|4069.37|4069.97|4069.37|4069.72|4069.12|8
1620860910000|2021-05-12 23:08:30|4070.22|4069.62|4070.22|4069.62|4070.22|4069.62|4070.22|4069.62|31
1620860920000|2021-05-12 23:08:40|4070.34|4069.74|4070.97|4070.37|4071.22|4070.62|4070.34|4069.74|204
1620860930000|2021-05-12 23:08:50|4071.09|4070.49|4070.97|4070.37|4071.09|4070.49|4070.72|4070.12|30
1620860940000|2021-05-12 23:09:00|||||||||19
1620860950000|2021-05-12 23:09:10|4070.84|4070.24|4070.59|4069.99|4070.84|4070.24|4070.59|4069.99|23
1620860960000|2021-05-12 23:09:20|4070.72|4070.12|4070.97|4070.37|4070.97|4070.37|4070.72|4070.12|30
1620860970000|2021-05-12 23:09:30|4070.72|4070.12|4071.22|4070.62|4071.22|4070.62|4070.72|4070.12|59
1620860980000|2021-05-12 23:09:40|4071.34|4070.74|4071.47|4070.87|4071.47|4070.87|4071.34|4070.74|46
1620860990000|2021-05-12 23:09:50|4071.34|4070.74|4071.22|4070.62|4071.34|4070.74|4071.22|4070.62|27
1620861000000|2021-05-12 23:10:00|4071.09|4070.49|4071.22|4070.62|4071.22|4070.62|4070.97|4070.37|33
1620861020000|2021-05-12 23:10:20|4071.47|4070.87|4071.47|4070.87|4071.47|4070.87|4071.34|4070.74|47
1620861030000|2021-05-12 23:10:30|4071.34|4070.74|4071.72|4071.12|4071.72|4071.12|4071.22|4070.62|83
1620861040000|2021-05-12 23:10:40|4071.47|4070.87|4071.47|4070.87|4071.72|4071.12|4071.47|4070.87|29
1620861050000|2021-05-12 23:10:50|4071.22|4070.62|4071.22|4070.62|4071.34|4070.74|4071.22|4070.62|15
1620861060000|2021-05-12 23:11:00|4071.34|4070.74|4071.22|4070.62|4071.34|4070.74|4071.22|4070.62|6
1620861070000|2021-05-12 23:11:10|||||||||7
1620861080000|2021-05-12 23:11:20|||||||||8
1620861090000|2021-05-12 23:11:30|4071.47|4070.87|4071.47|4070.87|4071.47|4070.87|4071.47|4070.87|11
1620861100000|2021-05-12 23:11:40|4071.34|4070.74|4071.22|4070.62|4071.34|4070.74|4071.22|4070.62|7
1620861110000|2021-05-12 23:11:50|||||||||21
1620861120000|2021-05-12 23:12:00|4070.97|4070.37|4071.09|4070.49|4071.22|4070.62|4070.97|4070.37|46
1620861130000|2021-05-12 23:12:10|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|0
1620861140000|2021-05-12 23:12:20|4070.72|4070.12|4070.84|4070.24|4070.84|4070.24|4070.72|4070.12|21
1620861150000|2021-05-12 23:12:30|4070.72|4070.12|4070.72|4070.12|4070.97|4070.37|4070.72|4070.12|9
1620861160000|2021-05-12 23:12:40|4070.47|4069.87|4070.34|4069.74|4070.72|4070.12|4070.34|4069.74|55
1620861170000|2021-05-12 23:12:50|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|25
1620861180000|2021-05-12 23:13:00|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|22
1620861190000|2021-05-12 23:13:10|4070.72|4070.12|4070.72|4070.12|4070.72|4070.12|4070.72|4070.12|15
1620861200000|2021-05-12 23:13:20|4071.22|4070.62|4070.72|4070.12|4071.22|4070.62|4070.47|4069.87|64
1620861210000|2021-05-12 23:13:30|4070.47|4069.87|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|17
1620861220000|2021-05-12 23:13:40|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|3
1620861230000|2021-05-12 23:13:50|4070.47|4069.87|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|2
1620861240000|2021-05-12 23:14:00|||||||||12
1620861250000|2021-05-12 23:14:10|4070.84|4070.24|4070.72|4070.12|4070.84|4070.24|4070.72|4070.12|7
1620861260000|2021-05-12 23:14:20|4070.47|4069.87|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|32
1620861270000|2021-05-12 23:14:30|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.59|4069.99|3
1620861280000|2021-05-12 23:14:40|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.59|4069.99|24
1620861290000|2021-05-12 23:14:50|4070.97|4070.37|4070.84|4070.24|4070.97|4070.37|4070.84|4070.24|22
1620861300000|2021-05-12 23:15:00|4070.72|4070.12|4070.97|4070.37|4071.22|4070.62|4070.72|4070.12|20
1620861310000|2021-05-12 23:15:10|4071.09|4070.49|4071.22|4070.62|4071.22|4070.62|4070.97|4070.37|11
1620861320000|2021-05-12 23:15:20|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|21
1620861330000|2021-05-12 23:15:30|4071.09|4070.49|4071.09|4070.49|4071.22|4070.62|4070.97|4070.37|8
1620861340000|2021-05-12 23:15:40|4071.22|4070.62|4071.22|4070.62|4071.22|4070.62|4071.22|4070.62|3
1620861350000|2021-05-12 23:15:50|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|22
1620861370000|2021-05-12 23:16:10|4071.09|4070.49|4071.22|4070.62|4071.22|4070.62|4071.09|4070.49|6
1620861400000|2021-05-12 23:16:40|||||||||1
1620861410000|2021-05-12 23:16:50|||||||||3
1620861420000|2021-05-12 23:17:00|||||||||4
1620861430000|2021-05-12 23:17:10|||||||||1
1620861440000|2021-05-12 23:17:20|||||||||5
1620861450000|2021-05-12 23:17:30|||||||||52
1620861470000|2021-05-12 23:17:50|||||||||4
1620861480000|2021-05-12 23:18:00|||||||||19
1620861490000|2021-05-12 23:18:10|||||||||3
1620861500000|2021-05-12 23:18:20|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|35
1620861510000|2021-05-12 23:18:30|4070.84|4070.24|4070.72|4070.12|4070.84|4070.24|4070.72|4070.12|53
1620861520000|2021-05-12 23:18:40|4070.47|4069.87|4070.22|4069.62|4070.47|4069.87|4070.22|4069.62|47
1620861530000|2021-05-12 23:18:50|4069.97|4069.37|4069.97|4069.37|4069.97|4069.37|4069.97|4069.37|35
1620861540000|2021-05-12 23:19:00|4069.84|4069.24|4069.97|4069.37|4069.97|4069.37|4069.72|4069.12|12
1620861560000|2021-05-12 23:19:20|4070.09|4069.49|4069.47|4068.87|4070.22|4069.62|4069.47|4068.87|40
1620861570000|2021-05-12 23:19:30|4069.72|4069.12|4069.47|4068.87|4069.72|4069.12|4069.47|4068.87|44
1620861580000|2021-05-12 23:19:40|4069.59|4068.99|4069.47|4068.87|4069.59|4068.99|4069.47|4068.87|5
1620861590000|2021-05-12 23:19:50|4069.59|4068.99|4069.72|4069.12|4069.72|4069.12|4069.47|4068.87|14
1620861600000|2021-05-12 23:20:00|4069.59|4068.99|4069.59|4068.99|4069.59|4068.99|4069.47|4068.87|49
1620861610000|2021-05-12 23:20:10|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|2
1620861620000|2021-05-12 23:20:20|4069.47|4068.87|4069.22|4068.62|4069.47|4068.87|4069.22|4068.62|38
1620861630000|2021-05-12 23:20:30|4069.09|4068.49|4069.09|4068.49|4069.09|4068.49|4069.09|4068.49|32
1620861640000|2021-05-12 23:20:40|4069.22|4068.62|4068.59|4067.99|4069.22|4068.62|4068.47|4067.87|62
1620861650000|2021-05-12 23:20:50|4068.47|4067.87|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|13
1620861660000|2021-05-12 23:21:00|4068.97|4068.37|4068.72|4068.12|4068.97|4068.37|4068.59|4067.99|51
1620861670000|2021-05-12 23:21:10|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|21
1620861680000|2021-05-12 23:21:20|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|36
1620861690000|2021-05-12 23:21:30|4068.84|4068.24|4068.97|4068.37|4069.09|4068.49|4068.84|4068.24|23
1620861700000|2021-05-12 23:21:40|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4068.97|4068.37|9
1620861710000|2021-05-12 23:21:50|||||||||2
1620861720000|2021-05-12 23:22:00|4069.34|4068.74|4069.47|4068.87|4069.47|4068.87|4069.34|4068.74|8
1620861730000|2021-05-12 23:22:10|||||||||13
1620861750000|2021-05-12 23:22:30|4069.59|4068.99|4069.47|4068.87|4069.59|4068.99|4069.47|4068.87|15
1620861760000|2021-05-12 23:22:40|4069.59|4068.99|4069.72|4069.12|4069.72|4069.12|4069.59|4068.99|8
1620861770000|2021-05-12 23:22:50|4069.47|4068.87|4069.47|4068.87|4069.47|4068.87|4069.47|4068.87|41
1620861810000|2021-05-12 23:23:30|4069.59|4068.99|4069.72|4069.12|4069.72|4069.12|4069.59|4068.99|10
1620861820000|2021-05-12 23:23:40|||||||||9
1620861830000|2021-05-12 23:23:50|||||||||1
1620861850000|2021-05-12 23:24:10|||||||||34
1620861870000|2021-05-12 23:24:30|||||||||2
1620861910000|2021-05-12 23:25:10|4069.97|4069.37|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|34
1620861930000|2021-05-12 23:25:30|4070.09|4069.49|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|63
1620861940000|2021-05-12 23:25:40|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.34|4069.74|13
1620861960000|2021-05-12 23:26:00|4070.72|4070.12|4070.59|4069.99|4070.72|4070.12|4070.47|4069.87|25
1620861970000|2021-05-12 23:26:10|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|0
1620861980000|2021-05-12 23:26:20|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|32
1620861990000|2021-05-12 23:26:30|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|35
1620862000000|2021-05-12 23:26:40|||||||||4
1620862010000|2021-05-12 23:26:50|4070.72|4070.12|4070.72|4070.12|4070.72|4070.12|4070.72|4070.12|30
1620862040000|2021-05-12 23:27:20|4070.47|4069.87|4070.34|4069.74|4070.47|4069.87|4070.22|4069.62|66
1620862050000|2021-05-12 23:27:30|4070.47|4069.87|4070.22|4069.62|4070.47|4069.87|4070.22|4069.62|5
1620862060000|2021-05-12 23:27:40|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4
1620862070000|2021-05-12 23:27:50|4070.59|4069.99|4070.47|4069.87|4070.59|4069.99|4070.47|4069.87|0
1620862080000|2021-05-12 23:28:00|4070.22|4069.62|4069.97|4069.37|4070.22|4069.62|4069.97|4069.37|20
1620862090000|2021-05-12 23:28:10|4070.09|4069.49|4070.09|4069.49|4070.09|4069.49|4070.09|4069.49|8
1620862100000|2021-05-12 23:28:20|4069.97|4069.37|4069.97|4069.37|4070.09|4069.49|4069.97|4069.37|4
1620862110000|2021-05-12 23:28:30|4070.09|4069.49|4069.97|4069.37|4070.09|4069.49|4069.97|4069.37|0
1620862130000|2021-05-12 23:28:50|4070.09|4069.49|4070.09|4069.49|4070.09|4069.49|4070.09|4069.49|3
1620862140000|2021-05-12 23:29:00|4070.22|4069.62|4069.97|4069.37|4070.22|4069.62|4069.97|4069.37|2
1620862150000|2021-05-12 23:29:10|||||||||4
1620862180000|2021-05-12 23:29:40|4069.47|4068.87|4069.47|4068.87|4069.47|4068.87|4069.22|4068.62|61
1620862190000|2021-05-12 23:29:50|4069.34|4068.74|4069.22|4068.62|4069.34|4068.74|4068.84|4068.24|52
1620862200000|2021-05-12 23:30:00|||||||||14
1620862210000|2021-05-12 23:30:10|4069.09|4068.49|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|21
1620862220000|2021-05-12 23:30:20|4069.09|4068.49|4068.72|4068.12|4069.09|4068.49|4068.72|4068.12|8
1620862230000|2021-05-12 23:30:30|4068.84|4068.24|4068.97|4068.37|4068.97|4068.37|4068.72|4068.12|4
1620862240000|2021-05-12 23:30:40|4068.84|4068.24|4068.72|4068.12|4068.84|4068.24|4068.72|4068.12|5
1620862250000|2021-05-12 23:30:50|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|15
1620862260000|2021-05-12 23:31:00|4067.59|4066.99|4067.22|4066.62|4067.59|4066.99|4067.22|4066.62|161
1620862270000|2021-05-12 23:31:10|4067.47|4066.87|4067.22|4066.62|4067.47|4066.87|4067.22|4066.62|46
1620862280000|2021-05-12 23:31:20|4067.34|4066.74|4068.22|4067.62|4068.22|4067.62|4067.34|4066.74|58
1620862290000|2021-05-12 23:31:30|4067.72|4067.12|4067.59|4066.99|4067.72|4067.12|4067.59|4066.99|41
1620862300000|2021-05-12 23:31:40|4067.47|4066.87|4067.59|4066.99|4067.72|4067.12|4067.47|4066.87|12
1620862310000|2021-05-12 23:31:50|4067.47|4066.87|4067.22|4066.62|4067.72|4067.12|4067.22|4066.62|34
1620862320000|2021-05-12 23:32:00|4067.09|4066.49|4067.47|4066.87|4067.47|4066.87|4066.97|4066.37|46
1620862330000|2021-05-12 23:32:10|4067.59|4066.99|4067.59|4066.99|4067.72|4067.12|4067.47|4066.87|12
1620862340000|2021-05-12 23:32:20|4067.47|4066.87|4067.72|4067.12|4067.72|4067.12|4067.47|4066.87|11
1620862350000|2021-05-12 23:32:30|4067.59|4066.99|4067.59|4066.99|4067.59|4066.99|4067.59|4066.99|4
1620862360000|2021-05-12 23:32:40|4067.47|4066.87|4067.72|4067.12|4067.72|4067.12|4067.47|4066.87|61
1620862370000|2021-05-12 23:32:50|4067.97|4067.37|4068.22|4067.62|4068.22|4067.62|4067.97|4067.37|41
1620862380000|2021-05-12 23:33:00|4068.59|4067.99|4068.97|4068.37|4068.97|4068.37|4068.47|4067.87|23
1620862390000|2021-05-12 23:33:10|4069.09|4068.49|4068.97|4068.37|4069.09|4068.49|4068.97|4068.37|31
1620862400000|2021-05-12 23:33:20|4069.09|4068.49|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|14
1620862410000|2021-05-12 23:33:30|4068.84|4068.24|4068.72|4068.12|4068.84|4068.24|4068.72|4068.12|28
1620862420000|2021-05-12 23:33:40|4068.84|4068.24|4068.84|4068.24|4068.84|4068.24|4068.72|4068.12|1
1620862430000|2021-05-12 23:33:50|4068.72|4068.12|4068.84|4068.24|4068.97|4068.37|4068.72|4068.12|4
1620862440000|2021-05-12 23:34:00|4068.47|4067.87|4067.97|4067.37|4068.47|4067.87|4067.97|4067.37|71
1620862450000|2021-05-12 23:34:10|4068.09|4067.49|4067.97|4067.37|4068.09|4067.49|4067.97|4067.37|10
1620862460000|2021-05-12 23:34:20|4068.22|4067.62|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|15
1620862470000|2021-05-12 23:34:30|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|4
1620862480000|2021-05-12 23:34:40|4068.84|4068.24|4069.09|4068.49|4069.22|4068.62|4068.72|4068.12|35
1620862490000|2021-05-12 23:34:50|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|0
1620862500000|2021-05-12 23:35:00|||||||||44
1620862510000|2021-05-12 23:35:10|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4069.09|4068.49|25
1620862520000|2021-05-12 23:35:20|||||||||15
1620862530000|2021-05-12 23:35:30|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4069.09|4068.49|9
1620862540000|2021-05-12 23:35:40|4069.09|4068.49|4069.09|4068.49|4069.22|4068.62|4069.09|4068.49|2
1620862550000|2021-05-12 23:35:50|4068.97|4068.37|4068.72|4068.12|4069.09|4068.49|4068.72|4068.12|1
1620862560000|2021-05-12 23:36:00|4068.84|4068.24|4068.47|4067.87|4068.97|4068.37|4068.47|4067.87|19
1620862570000|2021-05-12 23:36:10|||||||||1
1620862580000|2021-05-12 23:36:20|||||||||18
1620862590000|2021-05-12 23:36:30|4068.22|4067.62|4068.72|4068.12|4068.72|4068.12|4068.22|4067.62|44
1620862600000|2021-05-12 23:36:40|||||||||2
1620862610000|2021-05-12 23:36:50|||||||||1
1620862620000|2021-05-12 23:37:00|4068.59|4067.99|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|14
1620862630000|2021-05-12 23:37:10|4068.72|4068.12|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|10
1620862640000|2021-05-12 23:37:20|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|10
1620862650000|2021-05-12 23:37:30|4068.59|4067.99|4068.47|4067.87|4068.59|4067.99|4068.22|4067.62|33
1620862660000|2021-05-12 23:37:40|4068.72|4068.12|4068.59|4067.99|4068.72|4068.12|4068.59|4067.99|9
1620862670000|2021-05-12 23:37:50|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|1
1620862690000|2021-05-12 23:38:10|||||||||4
1620862700000|2021-05-12 23:38:20|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|13
1620862720000|2021-05-12 23:38:40|4068.34|4067.74|4068.59|4067.99|4068.59|4067.99|4068.34|4067.74|22
1620862730000|2021-05-12 23:38:50|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|1
1620862740000|2021-05-12 23:39:00|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|4068.34|4067.74|1
1620862750000|2021-05-12 23:39:10|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|5
1620862760000|2021-05-12 23:39:20|4068.22|4067.62|4068.22|4067.62|4068.34|4067.74|4068.22|4067.62|3
1620862770000|2021-05-12 23:39:30|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|11
1620862780000|2021-05-12 23:39:40|4068.59|4067.99|4068.59|4067.99|4068.59|4067.99|4068.59|4067.99|5
1620862790000|2021-05-12 23:39:50|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|1
1620862810000|2021-05-12 23:40:10|4068.59|4067.99|4068.59|4067.99|4068.59|4067.99|4068.59|4067.99|0
1620862820000|2021-05-12 23:40:20|4068.47|4067.87|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|14
1620862850000|2021-05-12 23:40:50|||||||||4
1620862860000|2021-05-12 23:41:00|4068.34|4067.74|4068.09|4067.49|4068.47|4067.87|4068.09|4067.49|13
1620862870000|2021-05-12 23:41:10|4067.97|4067.37|4067.22|4066.62|4067.97|4067.37|4066.72|4066.12|155
1620862880000|2021-05-12 23:41:20|4067.34|4066.74|4067.72|4067.12|4067.84|4067.24|4067.34|4066.74|36
1620862890000|2021-05-12 23:41:30|4067.59|4066.99|4067.97|4067.37|4067.97|4067.37|4067.59|4066.99|29
1620862900000|2021-05-12 23:41:40|||||||||6
1620862920000|2021-05-12 23:42:00|||||||||2
1620862930000|2021-05-12 23:42:10|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|21
1620862940000|2021-05-12 23:42:20|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|9
1620862950000|2021-05-12 23:42:30|4068.59|4067.99|4068.72|4068.12|4068.84|4068.24|4068.59|4067.99|26
1620862960000|2021-05-12 23:42:40|4068.97|4068.37|4069.22|4068.62|4069.22|4068.62|4068.97|4068.37|20
1620862970000|2021-05-12 23:42:50|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|22
1620862980000|2021-05-12 23:43:00|4068.84|4068.24|4068.97|4068.37|4068.97|4068.37|4068.84|4068.24|7
1620862990000|2021-05-12 23:43:10|||||||||3
1620863000000|2021-05-12 23:43:20|4068.72|4068.12|4068.97|4068.37|4068.97|4068.37|4068.72|4068.12|12
1620863020000|2021-05-12 23:43:40|4069.22|4068.62|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|12
1620863030000|2021-05-12 23:43:50|||||||||1
1620863040000|2021-05-12 23:44:00|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4
1620863050000|2021-05-12 23:44:10|4069.09|4068.49|4068.97|4068.37|4069.09|4068.49|4068.97|4068.37|1
1620863060000|2021-05-12 23:44:20|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4069.09|4068.49|3
1620863070000|2021-05-12 23:44:30|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|4068.97|4068.37|2
1620863080000|2021-05-12 23:44:40|||||||||21
1620863100000|2021-05-12 23:45:00|4069.22|4068.62|4068.72|4068.12|4069.22|4068.62|4068.47|4067.87|62
1620863110000|2021-05-12 23:45:10|4068.84|4068.24|4068.72|4068.12|4068.84|4068.24|4068.47|4067.87|17
1620863120000|2021-05-12 23:45:20|4068.47|4067.87|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|39
1620863130000|2021-05-12 23:45:30|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|20
1620863140000|2021-05-12 23:45:40|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.59|4067.99|9
1620863150000|2021-05-12 23:45:50|4069.22|4068.62|4069.47|4068.87|4069.47|4068.87|4069.22|4068.62|45
1620863160000|2021-05-12 23:46:00|4069.72|4069.12|4069.47|4068.87|4069.72|4069.12|4069.22|4068.62|37
1620863170000|2021-05-12 23:46:10|4069.34|4068.74|4069.09|4068.49|4069.34|4068.74|4068.97|4068.37|14
1620863180000|2021-05-12 23:46:20|4068.97|4068.37|4069.47|4068.87|4069.47|4068.87|4068.97|4068.37|17
1620863190000|2021-05-12 23:46:30|||||||||37
1620863200000|2021-05-12 23:46:40|4069.22|4068.62|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|14
1620863210000|2021-05-12 23:46:50|4068.84|4068.24|4068.97|4068.37|4068.97|4068.37|4068.72|4068.12|13
1620863220000|2021-05-12 23:47:00|4069.09|4068.49|4068.97|4068.37|4069.22|4068.62|4068.72|4068.12|26
1620863230000|2021-05-12 23:47:10|||||||||15
1620863240000|2021-05-12 23:47:20|||||||||1
1620863250000|2021-05-12 23:47:30|4068.72|4068.12|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|27
1620863260000|2021-05-12 23:47:40|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|9
1620863270000|2021-05-12 23:47:50|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|4
1620863300000|2021-05-12 23:48:20|4068.59|4067.99|4068.22|4067.62|4068.59|4067.99|4067.97|4067.37|27
1620863310000|2021-05-12 23:48:30|4068.47|4067.87|4068.22|4067.62|4068.47|4067.87|4067.97|4067.37|10
1620863320000|2021-05-12 23:48:40|||||||||7
1620863330000|2021-05-12 23:48:50|||||||||2
1620863340000|2021-05-12 23:49:00|||||||||1
1620863350000|2021-05-12 23:49:10|4067.97|4067.37|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|9
1620863360000|2021-05-12 23:49:20|4067.72|4067.12|4067.97|4067.37|4067.97|4067.37|4067.72|4067.12|6
1620863370000|2021-05-12 23:49:30|4068.22|4067.62|4068.09|4067.49|4068.22|4067.62|4067.97|4067.37|11
1620863380000|2021-05-12 23:49:40|4068.22|4067.62|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|13
1620863390000|2021-05-12 23:49:50|4068.22|4067.62|4068.09|4067.49|4068.22|4067.62|4068.09|4067.49|7
1620863400000|2021-05-12 23:50:00|4068.22|4067.62|4068.72|4068.12|4068.72|4068.12|4067.97|4067.37|14
1620863410000|2021-05-12 23:50:10|4068.47|4067.87|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|36
1620863420000|2021-05-12 23:50:20|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.34|4067.74|8
1620863430000|2021-05-12 23:50:30|4068.22|4067.62|4068.22|4067.62|4068.47|4067.87|4068.22|4067.62|7
1620863440000|2021-05-12 23:50:40|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|4067.97|4067.37|6
1620863450000|2021-05-12 23:50:50|4068.09|4067.49|4068.22|4067.62|4068.22|4067.62|4067.97|4067.37|11
1620863460000|2021-05-12 23:51:00|4068.34|4067.74|4068.97|4068.37|4068.97|4068.37|4068.34|4067.74|44
1620863470000|2021-05-12 23:51:10|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|30
1620863480000|2021-05-12 23:51:20|4069.34|4068.74|4069.22|4068.62|4069.47|4068.87|4069.22|4068.62|31
1620863490000|2021-05-12 23:51:30|4069.34|4068.74|4069.97|4069.37|4069.97|4069.37|4069.34|4068.74|42
1620863500000|2021-05-12 23:51:40|4069.72|4069.12|4069.47|4068.87|4069.97|4069.37|4069.47|4068.87|41
1620863510000|2021-05-12 23:51:50|4069.59|4068.99|4069.72|4069.12|4069.72|4069.12|4069.59|4068.99|3
1620863520000|2021-05-12 23:52:00|4069.47|4068.87|4070.22|4069.62|4070.22|4069.62|4069.47|4068.87|82
1620863530000|2021-05-12 23:52:10|||||||||80
1620863540000|2021-05-12 23:52:20|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|21
1620863550000|2021-05-12 23:52:30|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|25
1620863560000|2021-05-12 23:52:40|4070.59|4069.99|4070.47|4069.87|4070.72|4070.12|4070.47|4069.87|37
1620863570000|2021-05-12 23:52:50|4070.22|4069.62|4070.72|4070.12|4070.72|4070.12|4070.22|4069.62|35
1620863580000|2021-05-12 23:53:00|4070.47|4069.87|4070.47|4069.87|4070.72|4070.12|4070.47|4069.87|46
1620863590000|2021-05-12 23:53:10|4070.72|4070.12|4070.22|4069.62|4070.72|4070.12|4070.22|4069.62|28
1620863600000|2021-05-12 23:53:20|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|1
1620863610000|2021-05-12 23:53:30|4070.72|4070.12|4070.59|4069.99|4070.72|4070.12|4070.47|4069.87|14
1620863620000|2021-05-12 23:53:40|4070.72|4070.12|4070.47|4069.87|4070.72|4070.12|4070.47|4069.87|7
1620863630000|2021-05-12 23:53:50|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|6
1620863640000|2021-05-12 23:54:00|||||||||2
1620863650000|2021-05-12 23:54:10|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|9
1620863660000|2021-05-12 23:54:20|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|9
1620863670000|2021-05-12 23:54:30|||||||||19
1620863680000|2021-05-12 23:54:40|4070.22|4069.62|4070.22|4069.62|4070.22|4069.62|4070.22|4069.62|8
1620863690000|2021-05-12 23:54:50|||||||||6
1620863700000|2021-05-12 23:55:00|||||||||3
1620863710000|2021-05-12 23:55:10|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|12
1620863720000|2021-05-12 23:55:20|4070.22|4069.62|4070.22|4069.62|4070.47|4069.87|4070.22|4069.62|10
1620863730000|2021-05-12 23:55:30|||||||||6
1620863740000|2021-05-12 23:55:40|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|12
1620863750000|2021-05-12 23:55:50|4070.72|4070.12|4070.72|4070.12|4070.72|4070.12|4070.72|4070.12|19
1620863760000|2021-05-12 23:56:00|||||||||4
1620863770000|2021-05-12 23:56:10|||||||||1
1620863780000|2021-05-12 23:56:20|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|99
1620863790000|2021-05-12 23:56:30|4070.59|4069.99|4070.22|4069.62|4070.72|4070.12|4070.22|4069.62|26
1620863800000|2021-05-12 23:56:40|4070.34|4069.74|4070.47|4069.87|4070.59|4069.99|4070.34|4069.74|62
1620863810000|2021-05-12 23:56:50|4070.59|4069.99|4070.47|4069.87|4070.59|4069.99|4070.47|4069.87|4
1620863820000|2021-05-12 23:57:00|4070.59|4069.99|4070.47|4069.87|4070.72|4070.12|4070.47|4069.87|13
1620863830000|2021-05-12 23:57:10|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|14
1620863840000|2021-05-12 23:57:20|4070.47|4069.87|4070.22|4069.62|4070.47|4069.87|4070.22|4069.62|28
1620863850000|2021-05-12 23:57:30|||||||||8
1620863860000|2021-05-12 23:57:40|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|19
1620863870000|2021-05-12 23:57:50|||||||||2
1620863880000|2021-05-12 23:58:00|4070.72|4070.12|4070.47|4069.87|4070.72|4070.12|4070.47|4069.87|50
1620863890000|2021-05-12 23:58:10|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|41
1620863900000|2021-05-12 23:58:20|||||||||17
1620863910000|2021-05-12 23:58:30|4070.47|4069.87|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|10
1620863930000|2021-05-12 23:58:50|4070.59|4069.99|4070.47|4069.87|4070.72|4070.12|4070.47|4069.87|28
1620863940000|2021-05-12 23:59:00|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.34|4069.74|12
1620863950000|2021-05-12 23:59:10|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.34|4069.74|15
1620863960000|2021-05-12 23:59:20|4070.34|4069.74|4070.22|4069.62|4070.47|4069.87|4070.22|4069.62|18
1620863970000|2021-05-12 23:59:30|||||||||1
1620863980000|2021-05-12 23:59:40|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|82
1620863990000|2021-05-12 23:59:50|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.59|4069.99|9
1620864000000|2021-05-13 00:00:00|4070.59|4069.99|4070.97|4070.37|4071.22|4070.62|4070.47|4069.87|149
1620864010000|2021-05-13 00:00:10|4071.09|4070.49|4070.97|4070.37|4071.22|4070.62|4070.97|4070.37|71
1620864020000|2021-05-13 00:00:20|4071.22|4070.62|4071.22|4070.62|4071.22|4070.62|4071.22|4070.62|99
1620864030000|2021-05-13 00:00:30|4070.72|4070.12|4072.72|4072.12|4072.72|4072.12|4070.72|4070.12|300
1620864040000|2021-05-13 00:00:40|4072.47|4071.87|4072.09|4071.49|4072.47|4071.87|4072.09|4071.49|108
1620864050000|2021-05-13 00:00:50|4071.97|4071.37|4071.47|4070.87|4071.97|4071.37|4071.47|4070.87|54
1620864060000|2021-05-13 00:01:00|4071.72|4071.12|4071.97|4071.37|4071.97|4071.37|4071.72|4071.12|22
1620864070000|2021-05-13 00:01:10|4071.84|4071.24|4072.22|4071.62|4072.22|4071.62|4071.72|4071.12|34
1620864080000|2021-05-13 00:01:20|4072.34|4071.74|4072.72|4072.12|4072.72|4072.12|4072.34|4071.74|50
1620864090000|2021-05-13 00:01:30|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|117
1620864100000|2021-05-13 00:01:40|4072.97|4072.37|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|62
1620864110000|2021-05-13 00:01:50|4073.09|4072.49|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|24
1620864120000|2021-05-13 00:02:00|4072.84|4072.24|4072.47|4071.87|4072.84|4072.24|4072.22|4071.62|117
1620864130000|2021-05-13 00:02:10|4072.22|4071.62|4071.97|4071.37|4072.47|4071.87|4071.97|4071.37|114
1620864140000|2021-05-13 00:02:20|4071.84|4071.24|4071.97|4071.37|4071.97|4071.37|4071.22|4070.62|117
1620864150000|2021-05-13 00:02:30|4072.09|4071.49|4072.72|4072.12|4072.72|4072.12|4071.97|4071.37|49
1620864160000|2021-05-13 00:02:40|4072.97|4072.37|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|57
1620864170000|2021-05-13 00:02:50|4073.09|4072.49|4072.47|4071.87|4073.09|4072.49|4072.47|4071.87|64
1620864180000|2021-05-13 00:03:00|4072.22|4071.62|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|55
1620864190000|2021-05-13 00:03:10|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.34|4071.74|40
1620864200000|2021-05-13 00:03:20|4072.22|4071.62|4072.59|4071.99|4072.72|4072.12|4072.22|4071.62|66
1620864210000|2021-05-13 00:03:30|4072.47|4071.87|4072.72|4072.12|4072.72|4072.12|4072.47|4071.87|27
1620864220000|2021-05-13 00:03:40|4072.59|4071.99|4072.47|4071.87|4072.72|4072.12|4072.47|4071.87|29
1620864230000|2021-05-13 00:03:50|4072.22|4071.62|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|34
1620864240000|2021-05-13 00:04:00|4072.22|4071.62|4071.97|4071.37|4072.47|4071.87|4071.72|4071.12|99
1620864250000|2021-05-13 00:04:10|4072.22|4071.62|4072.22|4071.62|4072.22|4071.62|4071.97|4071.37|31
1620864260000|2021-05-13 00:04:20|4072.09|4071.49|4072.47|4071.87|4072.47|4071.87|4072.09|4071.49|28
1620864270000|2021-05-13 00:04:30|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|25
1620864280000|2021-05-13 00:04:40|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.47|4071.87|42
1620864290000|2021-05-13 00:04:50|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|27
1620864300000|2021-05-13 00:05:00|4072.72|4072.12|4071.97|4071.37|4072.84|4072.24|4071.97|4071.37|118
1620864310000|2021-05-13 00:05:10|4072.22|4071.62|4071.97|4071.37|4072.47|4071.87|4071.97|4071.37|95
1620864320000|2021-05-13 00:05:20|4072.22|4071.62|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|21
1620864330000|2021-05-13 00:05:30|4071.97|4071.37|4072.09|4071.49|4072.22|4071.62|4071.97|4071.37|27
1620864340000|2021-05-13 00:05:40|4071.97|4071.37|4072.22|4071.62|4072.22|4071.62|4071.72|4071.12|39
1620864350000|2021-05-13 00:05:50|4072.09|4071.49|4072.22|4071.62|4072.22|4071.62|4071.97|4071.37|22
1620864360000|2021-05-13 00:06:00|4072.34|4071.74|4072.34|4071.74|4072.72|4072.12|4072.22|4071.62|51
1620864370000|2021-05-13 00:06:10|4072.22|4071.62|4071.97|4071.37|4072.47|4071.87|4071.72|4071.12|101
1620864380000|2021-05-13 00:06:20|4072.09|4071.49|4072.22|4071.62|4072.22|4071.62|4072.09|4071.49|29
1620864390000|2021-05-13 00:06:30|4071.97|4071.37|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|85
1620864400000|2021-05-13 00:06:40|4072.22|4071.62|4072.47|4071.87|4072.47|4071.87|4071.97|4071.37|49
1620864410000|2021-05-13 00:06:50|4072.34|4071.74|4072.22|4071.62|4072.34|4071.74|4071.97|4071.37|53
1620864420000|2021-05-13 00:07:00|4072.09|4071.49|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|32
1620864430000|2021-05-13 00:07:10|4071.72|4071.12|4071.09|4070.49|4071.72|4071.12|4070.97|4070.37|75
1620864440000|2021-05-13 00:07:20|4071.22|4070.62|4070.72|4070.12|4071.22|4070.62|4070.72|4070.12|100
1620864450000|2021-05-13 00:07:30|4070.59|4069.99|4070.72|4070.12|4070.84|4070.24|4070.47|4069.87|106
1620864460000|2021-05-13 00:07:40|4070.22|4069.62|4069.22|4068.62|4070.22|4069.62|4069.22|4068.62|130
1620864470000|2021-05-13 00:07:50|4069.47|4068.87|4068.97|4068.37|4069.47|4068.87|4068.72|4068.12|209
1620864480000|2021-05-13 00:08:00|4069.22|4068.62|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|74
1620864490000|2021-05-13 00:08:10|4069.09|4068.49|4069.47|4068.87|4069.72|4069.12|4069.09|4068.49|32
1620864500000|2021-05-13 00:08:20|4069.59|4068.99|4069.22|4068.62|4069.72|4069.12|4069.22|4068.62|56
1620864510000|2021-05-13 00:08:30|4069.47|4068.87|4068.97|4068.37|4069.47|4068.87|4068.97|4068.37|170
1620864520000|2021-05-13 00:08:40|4069.09|4068.49|4068.47|4067.87|4069.22|4068.62|4068.47|4067.87|77
1620864530000|2021-05-13 00:08:50|4068.59|4067.99|4068.47|4067.87|4068.59|4067.99|4068.22|4067.62|96
1620864540000|2021-05-13 00:09:00|4068.34|4067.74|4067.72|4067.12|4068.47|4067.87|4067.47|4066.87|171
1620864550000|2021-05-13 00:09:10|4067.47|4066.87|4067.22|4066.62|4067.59|4066.99|4067.22|4066.62|67
1620864560000|2021-05-13 00:09:20|4066.97|4066.37|4066.47|4065.87|4066.97|4066.37|4066.47|4065.87|95
1620864570000|2021-05-13 00:09:30|4066.59|4065.99|4066.72|4066.12|4066.84|4066.24|4066.47|4065.87|52
1620864580000|2021-05-13 00:09:40|4066.84|4066.24|4066.47|4065.87|4066.97|4066.37|4066.47|4065.87|36
1620864590000|2021-05-13 00:09:50|4066.34|4065.74|4066.22|4065.62|4066.59|4065.99|4066.22|4065.62|61
1620864600000|2021-05-13 00:10:00|4066.34|4065.74|4066.47|4065.87|4066.47|4065.87|4065.97|4065.37|158
1620864610000|2021-05-13 00:10:10|4066.22|4065.62|4066.47|4065.87|4066.47|4065.87|4066.22|4065.62|73
1620864620000|2021-05-13 00:10:20|4066.59|4065.99|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|28
1620864630000|2021-05-13 00:10:30|4066.22|4065.62|4065.47|4064.87|4066.47|4065.87|4065.47|4064.87|147
1620864640000|2021-05-13 00:10:40|4065.72|4065.12|4064.47|4063.87|4065.72|4065.12|4064.22|4063.62|291
1620864650000|2021-05-13 00:10:50|4064.72|4064.12|4064.72|4064.12|4065.22|4064.62|4064.72|4064.12|99
1620864660000|2021-05-13 00:11:00|4064.84|4064.24|4065.22|4064.62|4065.22|4064.62|4064.84|4064.24|69
1620864670000|2021-05-13 00:11:10|4064.97|4064.37|4064.59|4063.99|4065.22|4064.62|4064.47|4063.87|72
1620864680000|2021-05-13 00:11:20|4064.72|4064.12|4064.72|4064.12|4065.22|4064.62|4064.22|4063.62|198
1620864690000|2021-05-13 00:11:30|4064.47|4063.87|4065.22|4064.62|4065.22|4064.62|4064.47|4063.87|111
1620864700000|2021-05-13 00:11:40|4065.09|4064.49|4065.22|4064.62|4065.22|4064.62|4064.97|4064.37|43
1620864710000|2021-05-13 00:11:50|4065.34|4064.74|4065.72|4065.12|4065.72|4065.12|4065.34|4064.74|61
1620864720000|2021-05-13 00:12:00|4065.59|4064.99|4065.47|4064.87|4065.72|4065.12|4065.22|4064.62|153
1620864730000|2021-05-13 00:12:10|4065.22|4064.62|4063.47|4062.87|4065.22|4064.62|4063.47|4062.87|296
1620864740000|2021-05-13 00:12:20|4063.72|4063.12|4062.22|4061.62|4063.97|4063.37|4062.22|4061.62|400
1620864750000|2021-05-13 00:12:30|4062.47|4061.87|4062.47|4061.87|4062.72|4062.12|4062.47|4061.87|97
1620864760000|2021-05-13 00:12:40|4062.72|4062.12|4063.47|4062.87|4063.59|4062.99|4062.72|4062.12|130
1620864770000|2021-05-13 00:12:50|4063.59|4062.99|4063.47|4062.87|4063.84|4063.24|4063.47|4062.87|95
1620864780000|2021-05-13 00:13:00|4063.72|4063.12|4064.72|4064.12|4064.72|4064.12|4063.72|4063.12|124
1620864790000|2021-05-13 00:13:10|4064.84|4064.24|4064.97|4064.37|4065.22|4064.62|4064.72|4064.12|41
1620864800000|2021-05-13 00:13:20|4065.09|4064.49|4065.97|4065.37|4065.97|4065.37|4065.09|4064.49|40
1620864810000|2021-05-13 00:13:30|4065.84|4065.24|4066.22|4065.62|4066.22|4065.62|4065.72|4065.12|144
1620864820000|2021-05-13 00:13:40|4066.72|4066.12|4066.47|4065.87|4067.22|4066.62|4066.47|4065.87|235
1620864830000|2021-05-13 00:13:50|4066.34|4065.74|4066.59|4065.99|4066.72|4066.12|4066.22|4065.62|75
1620864840000|2021-05-13 00:14:00|4066.47|4065.87|4066.34|4065.74|4066.72|4066.12|4066.22|4065.62|46
1620864850000|2021-05-13 00:14:10|4066.47|4065.87|4065.72|4065.12|4066.47|4065.87|4065.72|4065.12|66
1620864860000|2021-05-13 00:14:20|4065.97|4065.37|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|116
1620864870000|2021-05-13 00:14:30|4066.09|4065.49|4066.72|4066.12|4066.72|4066.12|4065.97|4065.37|55
1620864880000|2021-05-13 00:14:40|4066.59|4065.99|4066.72|4066.12|4066.84|4066.24|4066.47|4065.87|34
1620864890000|2021-05-13 00:14:50|4066.84|4066.24|4066.72|4066.12|4066.97|4066.37|4066.72|4066.12|12
1620864900000|2021-05-13 00:15:00|4066.47|4065.87|4066.72|4066.12|4066.72|4066.12|4066.09|4065.49|73
1620864910000|2021-05-13 00:15:10|4066.84|4066.24|4066.47|4065.87|4066.84|4066.24|4066.34|4065.74|41
1620864920000|2021-05-13 00:15:20|4066.22|4065.62|4065.72|4065.12|4066.22|4065.62|4065.72|4065.12|45
1620864930000|2021-05-13 00:15:30|4065.97|4065.37|4065.97|4065.37|4065.97|4065.37|4065.72|4065.12|28
1620864940000|2021-05-13 00:15:40|4066.09|4065.49|4065.22|4064.62|4066.22|4065.62|4064.97|4064.37|181
1620864950000|2021-05-13 00:15:50|4065.34|4064.74|4065.97|4065.37|4065.97|4065.37|4065.34|4064.74|67
1620864960000|2021-05-13 00:16:00|4066.09|4065.49|4066.47|4065.87|4066.47|4065.87|4065.97|4065.37|37
1620864970000|2021-05-13 00:16:10|4066.34|4065.74|4066.47|4065.87|4066.47|4065.87|4066.22|4065.62|36
1620864980000|2021-05-13 00:16:20|4066.34|4065.74|4066.72|4066.12|4066.97|4066.37|4066.22|4065.62|124
1620864990000|2021-05-13 00:16:30|4066.47|4065.87|4066.72|4066.12|4066.97|4066.37|4066.47|4065.87|43
1620865000000|2021-05-13 00:16:40|4066.84|4066.24|4067.22|4066.62|4067.22|4066.62|4066.72|4066.12|36
1620865010000|2021-05-13 00:16:50|4067.34|4066.74|4067.97|4067.37|4067.97|4067.37|4067.34|4066.74|202
1620865020000|2021-05-13 00:17:00|4067.84|4067.24|4068.47|4067.87|4068.72|4068.12|4067.72|4067.12|151
1620865030000|2021-05-13 00:17:10|4068.59|4067.99|4068.97|4068.37|4069.22|4068.62|4068.47|4067.87|154
1620865040000|2021-05-13 00:17:20|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4068.97|4068.37|55
1620865050000|2021-05-13 00:17:30|4069.09|4068.49|4069.72|4069.12|4069.72|4069.12|4068.97|4068.37|58
1620865060000|2021-05-13 00:17:40|4069.97|4069.37|4070.72|4070.12|4070.72|4070.12|4069.97|4069.37|147
1620865070000|2021-05-13 00:17:50|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4070.22|4069.62|115
1620865080000|2021-05-13 00:18:00|4070.22|4069.62|4070.22|4069.62|4070.34|4069.74|4070.22|4069.62|82
1620865090000|2021-05-13 00:18:10|4070.34|4069.74|4070.47|4069.87|4070.72|4070.12|4070.22|4069.62|46
1620865100000|2021-05-13 00:18:20|4070.72|4070.12|4070.59|4069.99|4070.72|4070.12|4070.47|4069.87|41
1620865110000|2021-05-13 00:18:30|4070.47|4069.87|4070.72|4070.12|4071.22|4070.62|4070.47|4069.87|228
1620865120000|2021-05-13 00:18:40|4070.84|4070.24|4070.72|4070.12|4070.97|4070.37|4070.59|4069.99|96
1620865130000|2021-05-13 00:18:50|4070.84|4070.24|4070.72|4070.12|4070.97|4070.37|4070.72|4070.12|26
1620865140000|2021-05-13 00:19:00|4070.97|4070.37|4072.59|4071.99|4072.72|4072.12|4070.97|4070.37|273
1620865150000|2021-05-13 00:19:10|4072.47|4071.87|4072.59|4071.99|4072.72|4072.12|4072.22|4071.62|174
1620865160000|2021-05-13 00:19:20|4072.47|4071.87|4072.47|4071.87|4072.72|4072.12|4072.22|4071.62|59
1620865170000|2021-05-13 00:19:30|4072.72|4072.12|4072.47|4071.87|4072.72|4072.12|4072.22|4071.62|69
1620865180000|2021-05-13 00:19:40|4072.34|4071.74|4071.97|4071.37|4072.34|4071.74|4071.97|4071.37|26
1620865190000|2021-05-13 00:19:50|4072.22|4071.62|4072.22|4071.62|4072.22|4071.62|4072.09|4071.49|12
1620865200000|2021-05-13 00:20:00|4072.47|4071.87|4072.72|4072.12|4073.09|4072.49|4072.47|4071.87|171
1620865210000|2021-05-13 00:20:10|4072.47|4071.87|4072.84|4072.24|4072.97|4072.37|4072.47|4071.87|40
1620865220000|2021-05-13 00:20:20|4072.72|4072.12|4072.97|4072.37|4073.09|4072.49|4072.72|4072.12|47
1620865230000|2021-05-13 00:20:30|4072.84|4072.24|4073.22|4072.62|4073.22|4072.62|4072.72|4072.12|67
1620865240000|2021-05-13 00:20:40|4073.34|4072.74|4073.72|4073.12|4073.72|4073.12|4073.09|4072.49|146
1620865250000|2021-05-13 00:20:50|4073.47|4072.87|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|111
1620865260000|2021-05-13 00:21:00|4073.72|4073.12|4074.22|4073.62|4074.22|4073.62|4073.72|4073.12|103
1620865270000|2021-05-13 00:21:10|4074.34|4073.74|4074.47|4073.87|4074.97|4074.37|4074.34|4073.74|458
1620865280000|2021-05-13 00:21:20|4074.22|4073.62|4074.47|4073.87|4074.97|4074.37|4074.22|4073.62|148
1620865290000|2021-05-13 00:21:30|4074.22|4073.62|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|51
1620865300000|2021-05-13 00:21:40|4074.72|4074.12|4074.97|4074.37|4074.97|4074.37|4074.59|4073.99|33
1620865310000|2021-05-13 00:21:50|4074.72|4074.12|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|49
1620865320000|2021-05-13 00:22:00|||||||||31
1620865330000|2021-05-13 00:22:10|4074.59|4073.99|4074.72|4074.12|4074.97|4074.37|4074.59|4073.99|125
1620865340000|2021-05-13 00:22:20|4074.59|4073.99|4074.72|4074.12|4074.97|4074.37|4074.59|4073.99|68
1620865350000|2021-05-13 00:22:30|4074.47|4073.87|4074.72|4074.12|4074.97|4074.37|4074.47|4073.87|74
1620865360000|2021-05-13 00:22:40|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|35
1620865370000|2021-05-13 00:22:50|4075.09|4074.49|4074.97|4074.37|4075.09|4074.49|4074.97|4074.37|24
1620865380000|2021-05-13 00:23:00|4075.09|4074.49|4075.22|4074.62|4075.47|4074.87|4074.97|4074.37|150
1620865390000|2021-05-13 00:23:10|4075.09|4074.49|4074.97|4074.37|4075.09|4074.49|4074.97|4074.37|21
1620865400000|2021-05-13 00:23:20|4075.97|4075.37|4075.72|4075.12|4075.97|4075.37|4075.72|4075.12|408
1620865410000|2021-05-13 00:23:30|4075.97|4075.37|4075.72|4075.12|4075.97|4075.37|4075.72|4075.12|58
1620865420000|2021-05-13 00:23:40|||||||||11
1620865430000|2021-05-13 00:23:50|4075.59|4074.99|4075.47|4074.87|4075.59|4074.99|4075.22|4074.62|23
1620865440000|2021-05-13 00:24:00|4075.59|4074.99|4075.97|4075.37|4075.97|4075.37|4075.59|4074.99|64
1620865450000|2021-05-13 00:24:10|4075.84|4075.24|4075.72|4075.12|4075.84|4075.24|4075.72|4075.12|17
1620865460000|2021-05-13 00:24:20|4075.59|4074.99|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|82
1620865470000|2021-05-13 00:24:30|4075.34|4074.74|4075.47|4074.87|4075.47|4074.87|4075.34|4074.74|79
1620865480000|2021-05-13 00:24:40|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.59|4073.99|191
1620865490000|2021-05-13 00:24:50|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|58
1620865500000|2021-05-13 00:25:00|4074.84|4074.24|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|24
1620865510000|2021-05-13 00:25:10|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|84
1620865520000|2021-05-13 00:25:20|4074.47|4073.87|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|107
1620865530000|2021-05-13 00:25:30|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.59|4073.99|45
1620865540000|2021-05-13 00:25:40|||||||||14
1620865550000|2021-05-13 00:25:50|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.59|4073.99|22
1620865560000|2021-05-13 00:26:00|4074.47|4073.87|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|31
1620865570000|2021-05-13 00:26:10|4074.47|4073.87|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|70
1620865580000|2021-05-13 00:26:20|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|7
1620865590000|2021-05-13 00:26:30|4074.47|4073.87|4074.47|4073.87|4074.59|4073.99|4074.47|4073.87|20
1620865600000|2021-05-13 00:26:40|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.34|4073.74|57
1620865610000|2021-05-13 00:26:50|||||||||8
1620865620000|2021-05-13 00:27:00|4074.22|4073.62|4074.47|4073.87|4074.59|4073.99|4074.22|4073.62|20
1620865630000|2021-05-13 00:27:10|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|19
1620865640000|2021-05-13 00:27:20|4074.34|4073.74|4074.72|4074.12|4074.72|4074.12|4074.34|4073.74|44
1620865650000|2021-05-13 00:27:30|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|44
1620865660000|2021-05-13 00:27:40|||||||||8
1620865670000|2021-05-13 00:27:50|||||||||38
1620865680000|2021-05-13 00:28:00|||||||||8
1620865690000|2021-05-13 00:28:10|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|30
1620865700000|2021-05-13 00:28:20|4074.22|4073.62|4073.97|4073.37|4074.22|4073.62|4073.97|4073.37|88
1620865710000|2021-05-13 00:28:30|4073.84|4073.24|4073.72|4073.12|4073.84|4073.24|4073.22|4072.62|155
1620865720000|2021-05-13 00:28:40|4073.47|4072.87|4073.72|4073.12|4073.72|4073.12|4073.47|4072.87|37
1620865730000|2021-05-13 00:28:50|||||||||10
1620865740000|2021-05-13 00:29:00|4073.84|4073.24|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|25
1620865750000|2021-05-13 00:29:10|4073.84|4073.24|4073.72|4073.12|4073.84|4073.24|4073.72|4073.12|27
1620865760000|2021-05-13 00:29:20|4073.84|4073.24|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|25
1620865770000|2021-05-13 00:29:30|4073.84|4073.24|4074.22|4073.62|4074.22|4073.62|4073.84|4073.24|59
1620865780000|2021-05-13 00:29:40|4074.47|4073.87|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|20
1620865790000|2021-05-13 00:29:50|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|17
1620865800000|2021-05-13 00:30:00|4074.09|4073.49|4074.47|4073.87|4074.47|4073.87|4073.97|4073.37|53
1620865810000|2021-05-13 00:30:10|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|29
1620865820000|2021-05-13 00:30:20|4074.47|4073.87|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|26
1620865830000|2021-05-13 00:30:30|4074.72|4074.12|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|39
1620865840000|2021-05-13 00:30:40|||||||||6
1620865850000|2021-05-13 00:30:50|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|58
1620865860000|2021-05-13 00:31:00|4074.59|4073.99|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|56
1620865870000|2021-05-13 00:31:10|4074.59|4073.99|4074.47|4073.87|4074.59|4073.99|4074.47|4073.87|54
1620865880000|2021-05-13 00:31:20|4074.22|4073.62|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|38
1620865890000|2021-05-13 00:31:30|4074.22|4073.62|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|27
1620865900000|2021-05-13 00:31:40|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|17
1620865910000|2021-05-13 00:31:50|4074.84|4074.24|4074.97|4074.37|4074.97|4074.37|4074.84|4074.24|95
1620865920000|2021-05-13 00:32:00|4075.22|4074.62|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|44
1620865930000|2021-05-13 00:32:10|4075.09|4074.49|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|43
1620865940000|2021-05-13 00:32:20|4075.09|4074.49|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|11
1620865950000|2021-05-13 00:32:30|||||||||22
1620865960000|2021-05-13 00:32:40|4074.72|4074.12|4074.22|4073.62|4074.72|4074.12|4074.22|4073.62|70
1620865970000|2021-05-13 00:32:50|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4074.22|4073.62|19
1620865980000|2021-05-13 00:33:00|4073.97|4073.37|4073.72|4073.12|4073.97|4073.37|4073.59|4072.99|51
1620865990000|2021-05-13 00:33:10|4073.59|4072.99|4072.97|4072.37|4073.59|4072.99|4072.97|4072.37|71
1620866000000|2021-05-13 00:33:20|4072.47|4071.87|4072.72|4072.12|4072.97|4072.37|4072.47|4071.87|113
1620866010000|2021-05-13 00:33:30|4072.47|4071.87|4072.97|4072.37|4072.97|4072.37|4072.47|4071.87|50
1620866020000|2021-05-13 00:33:40|4073.22|4072.62|4073.22|4072.62|4073.34|4072.74|4073.09|4072.49|44
1620866030000|2021-05-13 00:33:50|4073.59|4072.99|4073.59|4072.99|4073.59|4072.99|4073.22|4072.62|37
1620866040000|2021-05-13 00:34:00|4073.47|4072.87|4073.97|4073.37|4074.09|4073.49|4073.47|4072.87|31
1620866050000|2021-05-13 00:34:10|4074.09|4073.49|4073.97|4073.37|4074.22|4073.62|4073.97|4073.37|18
1620866060000|2021-05-13 00:34:20|4074.09|4073.49|4074.72|4074.12|4074.72|4074.12|4074.09|4073.49|31
1620866070000|2021-05-13 00:34:30|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|26
1620866080000|2021-05-13 00:34:40|4075.22|4074.62|4075.22|4074.62|4075.47|4074.87|4074.97|4074.37|52
1620866090000|2021-05-13 00:34:50|4075.09|4074.49|4075.22|4074.62|4075.22|4074.62|4075.09|4074.49|11
1620866100000|2021-05-13 00:35:00|4074.97|4074.37|4074.47|4073.87|4074.97|4074.37|4074.47|4073.87|79
1620866110000|2021-05-13 00:35:10|4074.22|4073.62|4073.97|4073.37|4074.22|4073.62|4073.84|4073.24|30
1620866120000|2021-05-13 00:35:20|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|28
1620866130000|2021-05-13 00:35:30|4073.97|4073.37|4074.22|4073.62|4074.47|4073.87|4073.97|4073.37|26
1620866140000|2021-05-13 00:35:40|4074.34|4073.74|4073.97|4073.37|4074.34|4073.74|4073.84|4073.24|44
1620866150000|2021-05-13 00:35:50|4073.84|4073.24|4073.97|4073.37|4074.09|4073.49|4073.72|4073.12|30
1620866160000|2021-05-13 00:36:00|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|29
1620866170000|2021-05-13 00:36:10|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|8
1620866180000|2021-05-13 00:36:20|4074.59|4073.99|4075.47|4074.87|4075.47|4074.87|4074.47|4073.87|57
1620866190000|2021-05-13 00:36:30|4075.22|4074.62|4075.09|4074.49|4075.22|4074.62|4074.97|4074.37|47
1620866200000|2021-05-13 00:36:40|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|18
1620866210000|2021-05-13 00:36:50|4074.97|4074.37|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|17
1620866220000|2021-05-13 00:37:00|4074.84|4074.24|4074.47|4073.87|4074.84|4074.24|4074.47|4073.87|22
1620866230000|2021-05-13 00:37:10|4074.59|4073.99|4074.47|4073.87|4074.59|4073.99|4074.47|4073.87|16
1620866240000|2021-05-13 00:37:20|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|20
1620866250000|2021-05-13 00:37:30|4074.59|4073.99|4074.47|4073.87|4074.59|4073.99|4074.47|4073.87|12
1620866260000|2021-05-13 00:37:40|4074.59|4073.99|4074.47|4073.87|4074.59|4073.99|4074.47|4073.87|22
1620866270000|2021-05-13 00:37:50|4074.59|4073.99|4075.22|4074.62|4075.22|4074.62|4074.59|4073.99|58
1620866280000|2021-05-13 00:38:00|4075.09|4074.49|4075.59|4074.99|4075.72|4075.12|4075.09|4074.49|85
1620866290000|2021-05-13 00:38:10|4075.72|4075.12|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|17
1620866300000|2021-05-13 00:38:20|4075.59|4074.99|4076.22|4075.62|4076.22|4075.62|4075.59|4074.99|133
1620866310000|2021-05-13 00:38:30|4076.09|4075.49|4075.72|4075.12|4076.09|4075.49|4075.72|4075.12|60
1620866320000|2021-05-13 00:38:40|4075.47|4074.87|4075.22|4074.62|4075.47|4074.87|4075.22|4074.62|22
1620866330000|2021-05-13 00:38:50|4075.09|4074.49|4074.97|4074.37|4075.22|4074.62|4074.84|4074.24|34
1620866340000|2021-05-13 00:39:00|4075.22|4074.62|4075.47|4074.87|4075.47|4074.87|4075.22|4074.62|24
1620866350000|2021-05-13 00:39:10|4075.34|4074.74|4075.47|4074.87|4075.47|4074.87|4075.22|4074.62|19
1620866360000|2021-05-13 00:39:20|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|9
1620866370000|2021-05-13 00:39:30|4075.47|4074.87|4075.47|4074.87|4075.47|4074.87|4075.34|4074.74|37
1620866380000|2021-05-13 00:39:40|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|15
1620866390000|2021-05-13 00:39:50|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|58
1620866400000|2021-05-13 00:40:00|4074.72|4074.12|4074.72|4074.12|4075.09|4074.49|4074.72|4074.12|35
1620866410000|2021-05-13 00:40:10|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|38
1620866420000|2021-05-13 00:40:20|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.34|4073.74|8
1620866430000|2021-05-13 00:40:30|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|8
1620866440000|2021-05-13 00:40:40|4074.72|4074.12|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|26
1620866450000|2021-05-13 00:40:50|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|11
1620866460000|2021-05-13 00:41:00|4075.09|4074.49|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|23
1620866470000|2021-05-13 00:41:10|4075.72|4075.12|4075.72|4075.12|4075.72|4075.12|4075.47|4074.87|13
1620866480000|2021-05-13 00:41:20|4075.84|4075.24|4075.72|4075.12|4075.84|4075.24|4075.72|4075.12|15
1620866490000|2021-05-13 00:41:30|4075.97|4075.37|4075.72|4075.12|4075.97|4075.37|4075.72|4075.12|20
1620866500000|2021-05-13 00:41:40|4075.84|4075.24|4075.97|4075.37|4076.09|4075.49|4075.72|4075.12|30
1620866510000|2021-05-13 00:41:50|4075.84|4075.24|4074.72|4074.12|4075.84|4075.24|4074.72|4074.12|117
1620866520000|2021-05-13 00:42:00|4074.84|4074.24|4075.09|4074.49|4075.22|4074.62|4074.72|4074.12|34
1620866530000|2021-05-13 00:42:10|4074.97|4074.37|4075.22|4074.62|4075.22|4074.62|4074.84|4074.24|14
1620866540000|2021-05-13 00:42:20|4075.47|4074.87|4075.72|4075.12|4075.97|4075.37|4075.47|4074.87|37
1620866550000|2021-05-13 00:42:30|4075.84|4075.24|4076.22|4075.62|4076.22|4075.62|4075.84|4075.24|8
1620866560000|2021-05-13 00:42:40|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|118
1620866570000|2021-05-13 00:42:50|4077.22|4076.62|4076.22|4075.62|4077.22|4076.62|4076.22|4075.62|166
1620866580000|2021-05-13 00:43:00|4076.09|4075.49|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|48
1620866590000|2021-05-13 00:43:10|4076.34|4075.74|4076.47|4075.87|4076.72|4076.12|4076.34|4075.74|45
1620866600000|2021-05-13 00:43:20|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|24
1620866610000|2021-05-13 00:43:30|4076.84|4076.24|4076.97|4076.37|4077.22|4076.62|4076.84|4076.24|25
1620866620000|2021-05-13 00:43:40|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|25
1620866630000|2021-05-13 00:43:50|4077.09|4076.49|4077.47|4076.87|4077.72|4077.12|4076.97|4076.37|98
1620866640000|2021-05-13 00:44:00|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|79
1620866650000|2021-05-13 00:44:10|4077.97|4077.37|4077.47|4076.87|4077.97|4077.37|4077.47|4076.87|61
1620866660000|2021-05-13 00:44:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|27
1620866670000|2021-05-13 00:44:30|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|10
1620866680000|2021-05-13 00:44:40|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|15
1620866690000|2021-05-13 00:44:50|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.59|4076.99|46
1620866700000|2021-05-13 00:45:00|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|106
1620866710000|2021-05-13 00:45:10|4077.97|4077.37|4077.47|4076.87|4077.97|4077.37|4077.47|4076.87|208
1620866720000|2021-05-13 00:45:20|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|43
1620866730000|2021-05-13 00:45:30|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|42
1620866740000|2021-05-13 00:45:40|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|37
1620866750000|2021-05-13 00:45:50|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|57
1620866760000|2021-05-13 00:46:00|4077.84|4077.24|4078.09|4077.49|4078.22|4077.62|4077.72|4077.12|65
1620866770000|2021-05-13 00:46:10|4078.22|4077.62|4078.34|4077.74|4078.34|4077.74|4078.09|4077.49|44
1620866780000|2021-05-13 00:46:20|4078.22|4077.62|4077.97|4077.37|4078.47|4077.87|4077.97|4077.37|92
1620866790000|2021-05-13 00:46:30|4078.09|4077.49|4078.09|4077.49|4078.22|4077.62|4077.97|4077.37|47
1620866800000|2021-05-13 00:46:40|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|31
1620866810000|2021-05-13 00:46:50|4077.84|4077.24|4077.84|4077.24|4077.84|4077.24|4077.72|4077.12|34
1620866820000|2021-05-13 00:47:00|4077.97|4077.37|4078.34|4077.74|4078.34|4077.74|4077.84|4077.24|36
1620866830000|2021-05-13 00:47:10|4078.22|4077.62|4078.09|4077.49|4078.22|4077.62|4077.97|4077.37|5
1620866840000|2021-05-13 00:47:20|4077.97|4077.37|4077.97|4077.37|4078.09|4077.49|4077.72|4077.12|27
1620866850000|2021-05-13 00:47:30|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|10
1620866860000|2021-05-13 00:47:40|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|6
1620866870000|2021-05-13 00:47:50|4078.09|4077.49|4077.72|4077.12|4078.09|4077.49|4077.72|4077.12|16
1620866880000|2021-05-13 00:48:00|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.59|4076.99|25
1620866890000|2021-05-13 00:48:10|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|52
1620866900000|2021-05-13 00:48:20|4078.09|4077.49|4078.34|4077.74|4078.34|4077.74|4077.97|4077.37|43
1620866910000|2021-05-13 00:48:30|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|8
1620866920000|2021-05-13 00:48:40|4078.34|4077.74|4077.97|4077.37|4078.47|4077.87|4077.97|4077.37|54
1620866930000|2021-05-13 00:48:50|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|29
1620866940000|2021-05-13 00:49:00|4078.09|4077.49|4077.84|4077.24|4078.22|4077.62|4077.72|4077.12|30
1620866950000|2021-05-13 00:49:10|4077.97|4077.37|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|12
1620866960000|2021-05-13 00:49:20|4077.72|4077.12|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|22
1620866970000|2021-05-13 00:49:30|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|20
1620866980000|2021-05-13 00:49:40|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|36
1620866990000|2021-05-13 00:49:50|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|43
1620867000000|2021-05-13 00:50:00|||||||||22
1620867010000|2021-05-13 00:50:10|4077.84|4077.24|4077.47|4076.87|4077.97|4077.37|4077.47|4076.87|29
1620867020000|2021-05-13 00:50:20|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|19
1620867030000|2021-05-13 00:50:30|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|60
1620867040000|2021-05-13 00:50:40|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|30
1620867050000|2021-05-13 00:50:50|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|72
1620867060000|2021-05-13 00:51:00|4077.59|4076.99|4077.09|4076.49|4077.59|4076.99|4077.09|4076.49|143
1620867070000|2021-05-13 00:51:10|4076.97|4076.37|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|70
1620867080000|2021-05-13 00:51:20|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|37
1620867090000|2021-05-13 00:51:30|4077.09|4076.49|4077.47|4076.87|4077.47|4076.87|4077.09|4076.49|21
1620867100000|2021-05-13 00:51:40|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|18
1620867110000|2021-05-13 00:51:50|4077.59|4076.99|4077.47|4076.87|4077.84|4077.24|4077.47|4076.87|85
1620867120000|2021-05-13 00:52:00|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|10
1620867130000|2021-05-13 00:52:10|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|35
1620867140000|2021-05-13 00:52:20|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|10
1620867150000|2021-05-13 00:52:30|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|18
1620867160000|2021-05-13 00:52:40|4078.47|4077.87|4077.72|4077.12|4078.47|4077.87|4077.72|4077.12|60
1620867170000|2021-05-13 00:52:50|4077.84|4077.24|4077.22|4076.62|4077.84|4077.24|4077.22|4076.62|20
1620867180000|2021-05-13 00:53:00|4077.34|4076.74|4077.72|4077.12|4077.72|4077.12|4077.22|4076.62|40
1620867190000|2021-05-13 00:53:10|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|5
1620867200000|2021-05-13 00:53:20|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.47|4076.87|108
1620867210000|2021-05-13 00:53:30|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|15
1620867220000|2021-05-13 00:53:40|4077.34|4076.74|4076.59|4075.99|4077.34|4076.74|4076.47|4075.87|43
1620867230000|2021-05-13 00:53:50|4076.72|4076.12|4076.47|4075.87|4076.72|4076.12|4075.97|4075.37|72
1620867240000|2021-05-13 00:54:00|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|37
1620867250000|2021-05-13 00:54:10|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|12
1620867260000|2021-05-13 00:54:20|4077.47|4076.87|4077.59|4076.99|4077.72|4077.12|4077.47|4076.87|61
1620867270000|2021-05-13 00:54:30|4077.47|4076.87|4077.22|4076.62|4077.59|4076.99|4077.22|4076.62|47
1620867280000|2021-05-13 00:54:40|4077.09|4076.49|4077.09|4076.49|4077.22|4076.62|4076.97|4076.37|28
1620867290000|2021-05-13 00:54:50|4077.22|4076.62|4076.22|4075.62|4077.22|4076.62|4076.22|4075.62|54
1620867300000|2021-05-13 00:55:00|4076.34|4075.74|4076.97|4076.37|4076.97|4076.37|4076.34|4075.74|44
1620867310000|2021-05-13 00:55:10|4077.09|4076.49|4076.97|4076.37|4077.09|4076.49|4076.84|4076.24|9
1620867320000|2021-05-13 00:55:20|4076.84|4076.24|4076.59|4075.99|4076.97|4076.37|4076.59|4075.99|11
1620867330000|2021-05-13 00:55:30|4076.72|4076.12|4076.84|4076.24|4076.97|4076.37|4076.72|4076.12|29
1620867340000|2021-05-13 00:55:40|4076.72|4076.12|4076.59|4075.99|4076.72|4076.12|4076.34|4075.74|39
1620867350000|2021-05-13 00:55:50|4076.72|4076.12|4076.22|4075.62|4076.97|4076.37|4076.22|4075.62|21
1620867360000|2021-05-13 00:56:00|4076.09|4075.49|4075.47|4074.87|4076.09|4075.49|4075.22|4074.62|119
1620867370000|2021-05-13 00:56:10|4075.34|4074.74|4075.47|4074.87|4075.72|4075.12|4075.22|4074.62|138
1620867380000|2021-05-13 00:56:20|4075.59|4074.99|4075.72|4075.12|4075.72|4075.12|4075.47|4074.87|35
1620867390000|2021-05-13 00:56:30|4075.59|4074.99|4075.47|4074.87|4075.59|4074.99|4075.22|4074.62|98
1620867400000|2021-05-13 00:56:40|4075.59|4074.99|4075.72|4075.12|4075.72|4075.12|4075.59|4074.99|33
1620867410000|2021-05-13 00:56:50|4075.84|4075.24|4075.72|4075.12|4075.97|4075.37|4075.72|4075.12|31
1620867420000|2021-05-13 00:57:00|4075.84|4075.24|4075.72|4075.12|4075.97|4075.37|4075.72|4075.12|20
1620867430000|2021-05-13 00:57:10|4075.47|4074.87|4075.47|4074.87|4075.47|4074.87|4075.47|4074.87|48
1620867440000|2021-05-13 00:57:20|4075.34|4074.74|4075.22|4074.62|4075.34|4074.74|4074.97|4074.37|9
1620867450000|2021-05-13 00:57:30|4075.09|4074.49|4075.22|4074.62|4075.47|4074.87|4074.97|4074.37|49
1620867460000|2021-05-13 00:57:40|4075.34|4074.74|4075.47|4074.87|4075.72|4075.12|4075.22|4074.62|119
1620867470000|2021-05-13 00:57:50|4075.59|4074.99|4075.97|4075.37|4076.09|4075.49|4075.47|4074.87|53
1620867480000|2021-05-13 00:58:00|4076.09|4075.49|4075.84|4075.24|4076.22|4075.62|4075.84|4075.24|23
1620867490000|2021-05-13 00:58:10|4075.72|4075.12|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|21
1620867500000|2021-05-13 00:58:20|4075.59|4074.99|4075.47|4074.87|4075.59|4074.99|4075.22|4074.62|18
1620867510000|2021-05-13 00:58:30|4075.34|4074.74|4075.47|4074.87|4075.59|4074.99|4075.22|4074.62|20
1620867520000|2021-05-13 00:58:40|4075.72|4075.12|4075.97|4075.37|4076.09|4075.49|4075.72|4075.12|29
1620867530000|2021-05-13 00:58:50|4075.84|4075.24|4075.97|4075.37|4075.97|4075.37|4075.72|4075.12|11
1620867540000|2021-05-13 00:59:00|4075.84|4075.24|4076.22|4075.62|4076.22|4075.62|4075.72|4075.12|16
1620867550000|2021-05-13 00:59:10|4076.09|4075.49|4075.97|4075.37|4076.22|4075.62|4075.97|4075.37|5
1620867560000|2021-05-13 00:59:20|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|12
1620867570000|2021-05-13 00:59:30|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|28
1620867580000|2021-05-13 00:59:40|4076.22|4075.62|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|20
1620867590000|2021-05-13 00:59:50|4076.34|4075.74|4076.09|4075.49|4076.34|4075.74|4075.97|4075.37|14
1620867600000|2021-05-13 01:00:00|4075.97|4075.37|4075.97|4075.37|4076.47|4075.87|4075.97|4075.37|47
1620867610000|2021-05-13 01:00:10|4075.84|4075.24|4074.97|4074.37|4075.84|4075.24|4074.97|4074.37|96
1620867620000|2021-05-13 01:00:20|4074.84|4074.24|4073.72|4073.12|4074.84|4074.24|4073.72|4073.12|131
1620867630000|2021-05-13 01:00:30|4073.59|4072.99|4073.72|4073.12|4073.72|4073.12|4073.22|4072.62|102
1620867640000|2021-05-13 01:00:40|4073.84|4073.24|4073.72|4073.12|4073.84|4073.24|4072.97|4072.37|178
1620867650000|2021-05-13 01:00:50|4073.59|4072.99|4073.47|4072.87|4073.72|4073.12|4073.22|4072.62|52
1620867660000|2021-05-13 01:01:00|4072.97|4072.37|4073.22|4072.62|4073.22|4072.62|4072.72|4072.12|123
1620867670000|2021-05-13 01:01:10|4072.97|4072.37|4073.97|4073.37|4073.97|4073.37|4072.97|4072.37|178
1620867680000|2021-05-13 01:01:20|4074.22|4073.62|4074.22|4073.62|4074.97|4074.37|4074.09|4073.49|88
1620867690000|2021-05-13 01:01:30|4074.09|4073.49|4073.72|4073.12|4074.09|4073.49|4073.34|4072.74|36
1620867700000|2021-05-13 01:01:40|4073.59|4072.99|4073.72|4073.12|4073.72|4073.12|4073.47|4072.87|22
1620867710000|2021-05-13 01:01:50|4073.59|4072.99|4072.97|4072.37|4073.59|4072.99|4072.97|4072.37|27
1620867720000|2021-05-13 01:02:00|4072.72|4072.12|4072.47|4071.87|4072.72|4072.12|4071.72|4071.12|172
1620867730000|2021-05-13 01:02:10|4072.22|4071.62|4072.22|4071.62|4072.47|4071.87|4072.09|4071.49|44
1620867740000|2021-05-13 01:02:20|4072.47|4071.87|4071.72|4071.12|4072.47|4071.87|4071.72|4071.12|78
1620867750000|2021-05-13 01:02:30|4071.47|4070.87|4071.97|4071.37|4071.97|4071.37|4071.47|4070.87|65
1620867760000|2021-05-13 01:02:40|4072.09|4071.49|4071.59|4070.99|4072.09|4071.49|4071.59|4070.99|35
1620867770000|2021-05-13 01:02:50|4071.47|4070.87|4071.72|4071.12|4071.97|4071.37|4071.47|4070.87|110
1620867780000|2021-05-13 01:03:00|4071.59|4070.99|4071.59|4070.99|4071.72|4071.12|4071.47|4070.87|52
1620867790000|2021-05-13 01:03:10|4071.47|4070.87|4071.72|4071.12|4071.72|4071.12|4071.22|4070.62|91
1620867800000|2021-05-13 01:03:20|4071.47|4070.87|4071.34|4070.74|4071.47|4070.87|4071.22|4070.62|44
1620867810000|2021-05-13 01:03:30|4071.47|4070.87|4071.72|4071.12|4071.97|4071.37|4071.34|4070.74|36
1620867820000|2021-05-13 01:03:40|4071.97|4071.37|4071.97|4071.37|4072.09|4071.49|4071.97|4071.37|17
1620867830000|2021-05-13 01:03:50|4072.22|4071.62|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|39
1620867840000|2021-05-13 01:04:00|4072.59|4071.99|4073.22|4072.62|4073.22|4072.62|4072.47|4071.87|67
1620867850000|2021-05-13 01:04:10|4073.09|4072.49|4072.97|4072.37|4073.22|4072.62|4072.72|4072.12|44
1620867860000|2021-05-13 01:04:20|4073.09|4072.49|4072.22|4071.62|4073.09|4072.49|4072.22|4071.62|40
1620867870000|2021-05-13 01:04:30|4071.97|4071.37|4071.72|4071.12|4072.09|4071.49|4071.59|4070.99|35
1620867880000|2021-05-13 01:04:40|4071.97|4071.37|4072.22|4071.62|4072.22|4071.62|4071.72|4071.12|62
1620867890000|2021-05-13 01:04:50|4072.34|4071.74|4072.22|4071.62|4072.34|4071.74|4071.97|4071.37|27
1620867900000|2021-05-13 01:05:00|4071.97|4071.37|4072.47|4071.87|4072.47|4071.87|4071.97|4071.37|36
1620867910000|2021-05-13 01:05:10|4072.34|4071.74|4072.22|4071.62|4072.34|4071.74|4072.22|4071.62|20
1620867920000|2021-05-13 01:05:20|4071.59|4070.99|4071.59|4070.99|4071.72|4071.12|4071.47|4070.87|34
1620867930000|2021-05-13 01:05:30|4071.72|4071.12|4071.97|4071.37|4071.97|4071.37|4071.72|4071.12|43
1620867940000|2021-05-13 01:05:40|4072.22|4071.62|4072.34|4071.74|4072.47|4071.87|4072.22|4071.62|68
1620867950000|2021-05-13 01:05:50|4072.22|4071.62|4072.22|4071.62|4072.34|4071.74|4072.09|4071.49|10
1620867960000|2021-05-13 01:06:00|||||||||1
1620867970000|2021-05-13 01:06:10|4072.34|4071.74|4072.97|4072.37|4072.97|4072.37|4072.34|4071.74|47
1620867980000|2021-05-13 01:06:20|4073.09|4072.49|4073.22|4072.62|4073.47|4072.87|4073.09|4072.49|56
1620867990000|2021-05-13 01:06:30|4073.09|4072.49|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|16
1620868000000|2021-05-13 01:06:40|4073.22|4072.62|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|64
1620868010000|2021-05-13 01:06:50|4073.34|4072.74|4073.47|4072.87|4073.47|4072.87|4073.22|4072.62|28
1620868020000|2021-05-13 01:07:00|4073.34|4072.74|4073.22|4072.62|4073.34|4072.74|4073.22|4072.62|3
1620868030000|2021-05-13 01:07:10|4073.09|4072.49|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|28
1620868040000|2021-05-13 01:07:20|4073.47|4072.87|4073.22|4072.62|4073.47|4072.87|4072.97|4072.37|42
1620868050000|2021-05-13 01:07:30|4072.97|4072.37|4072.72|4072.12|4073.09|4072.49|4072.72|4072.12|27
1620868060000|2021-05-13 01:07:40|4072.84|4072.24|4072.72|4072.12|4072.97|4072.37|4072.47|4071.87|23
1620868070000|2021-05-13 01:07:50|4072.59|4071.99|4072.47|4071.87|4072.59|4071.99|4072.22|4071.62|20
1620868080000|2021-05-13 01:08:00|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.59|4071.99|13
1620868090000|2021-05-13 01:08:10|4072.22|4071.62|4072.22|4071.62|4072.22|4071.62|4071.97|4071.37|27
1620868100000|2021-05-13 01:08:20|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|22
1620868110000|2021-05-13 01:08:30|4072.34|4071.74|4072.47|4071.87|4072.72|4072.12|4072.22|4071.62|33
1620868120000|2021-05-13 01:08:40|4072.34|4071.74|4072.22|4071.62|4072.34|4071.74|4072.22|4071.62|31
1620868130000|2021-05-13 01:08:50|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|24
1620868140000|2021-05-13 01:09:00|4072.34|4071.74|4071.97|4071.37|4072.34|4071.74|4071.97|4071.37|34
1620868150000|2021-05-13 01:09:10|4071.84|4071.24|4071.47|4070.87|4071.84|4071.24|4071.47|4070.87|24
1620868160000|2021-05-13 01:09:20|4071.59|4070.99|4071.84|4071.24|4071.97|4071.37|4071.47|4070.87|32
1620868170000|2021-05-13 01:09:30|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|4071.72|4071.12|10
1620868180000|2021-05-13 01:09:40|4072.09|4071.49|4072.34|4071.74|4072.47|4071.87|4072.09|4071.49|40
1620868190000|2021-05-13 01:09:50|4072.47|4071.87|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|9
1620868200000|2021-05-13 01:10:00|4072.09|4071.49|4071.72|4071.12|4072.22|4071.62|4071.72|4071.12|20
1620868210000|2021-05-13 01:10:10|4071.97|4071.37|4072.22|4071.62|4072.22|4071.62|4071.97|4071.37|20
1620868220000|2021-05-13 01:10:20|4072.47|4071.87|4073.72|4073.12|4073.72|4073.12|4072.47|4071.87|114
1620868230000|2021-05-13 01:10:30|4073.47|4072.87|4073.72|4073.12|4073.97|4073.37|4073.47|4072.87|35
1620868240000|2021-05-13 01:10:40|4073.84|4073.24|4073.72|4073.12|4073.97|4073.37|4073.72|4073.12|46
1620868250000|2021-05-13 01:10:50|4073.97|4073.37|4073.47|4072.87|4073.97|4073.37|4073.47|4072.87|55
1620868260000|2021-05-13 01:11:00|4073.34|4072.74|4073.72|4073.12|4073.72|4073.12|4072.97|4072.37|43
1620868270000|2021-05-13 01:11:10|4073.97|4073.37|4073.72|4073.12|4073.97|4073.37|4073.72|4073.12|49
1620868280000|2021-05-13 01:11:20|4073.84|4073.24|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|31
1620868290000|2021-05-13 01:11:30|4073.84|4073.24|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|7
1620868300000|2021-05-13 01:11:40|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|85
1620868310000|2021-05-13 01:11:50|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4073.72|4073.12|28
1620868320000|2021-05-13 01:12:00|4073.97|4073.37|4074.22|4073.62|4074.47|4073.87|4073.97|4073.37|22
1620868330000|2021-05-13 01:12:10|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|30
1620868340000|2021-05-13 01:12:20|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4074.22|4073.62|28
1620868350000|2021-05-13 01:12:30|4074.34|4073.74|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|14
1620868360000|2021-05-13 01:12:40|4074.34|4073.74|4074.34|4073.74|4074.47|4073.87|4074.22|4073.62|8
1620868370000|2021-05-13 01:12:50|4074.47|4073.87|4074.72|4074.12|4074.72|4074.12|4074.34|4073.74|29
1620868380000|2021-05-13 01:13:00|4074.47|4073.87|4073.84|4073.24|4074.47|4073.87|4073.72|4073.12|32
1620868390000|2021-05-13 01:13:10|4073.72|4073.12|4073.97|4073.37|4074.22|4073.62|4073.72|4073.12|53
1620868400000|2021-05-13 01:13:20|4073.72|4073.12|4074.97|4074.37|4074.97|4074.37|4073.72|4073.12|218
1620868410000|2021-05-13 01:13:30|4074.84|4074.24|4074.47|4073.87|4074.84|4074.24|4074.47|4073.87|65
1620868420000|2021-05-13 01:13:40|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|7
1620868430000|2021-05-13 01:13:50|4074.59|4073.99|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|17
1620868440000|2021-05-13 01:14:00|4074.59|4073.99|4074.47|4073.87|4074.72|4074.12|4074.09|4073.49|47
1620868450000|2021-05-13 01:14:10|4074.34|4073.74|4073.72|4073.12|4074.34|4073.74|4073.72|4073.12|13
1620868460000|2021-05-13 01:14:20|4073.47|4072.87|4073.22|4072.62|4073.59|4072.99|4073.22|4072.62|26
1620868470000|2021-05-13 01:14:30|4073.09|4072.49|4072.47|4071.87|4073.47|4072.87|4072.47|4071.87|42
1620868480000|2021-05-13 01:14:40|4072.72|4072.12|4072.97|4072.37|4073.22|4072.62|4072.59|4071.99|72
1620868490000|2021-05-13 01:14:50|4073.09|4072.49|4073.47|4072.87|4073.47|4072.87|4072.97|4072.37|49
1620868500000|2021-05-13 01:15:00|4073.34|4072.74|4072.97|4072.37|4073.34|4072.74|4072.22|4071.62|66
1620868510000|2021-05-13 01:15:10|4073.22|4072.62|4074.09|4073.49|4074.22|4073.62|4073.09|4072.49|96
1620868520000|2021-05-13 01:15:20|4073.97|4073.37|4074.22|4073.62|4074.47|4073.87|4073.97|4073.37|15
1620868530000|2021-05-13 01:15:30|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|23
1620868540000|2021-05-13 01:15:40|4074.34|4073.74|4074.97|4074.37|4074.97|4074.37|4074.22|4073.62|32
1620868550000|2021-05-13 01:15:50|4074.84|4074.24|4074.22|4073.62|4074.84|4074.24|4074.22|4073.62|42
1620868560000|2021-05-13 01:16:00|4074.34|4073.74|4074.84|4074.24|4074.97|4074.37|4074.22|4073.62|86
1620868570000|2021-05-13 01:16:10|4074.97|4074.37|4074.72|4074.12|4075.22|4074.62|4074.72|4074.12|22
1620868580000|2021-05-13 01:16:20|4074.59|4073.99|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|57
1620868590000|2021-05-13 01:16:30|4074.84|4074.24|4075.47|4074.87|4075.72|4075.12|4074.47|4073.87|218
1620868600000|2021-05-13 01:16:40|4075.59|4074.99|4075.72|4075.12|4076.22|4075.62|4075.47|4074.87|107
1620868610000|2021-05-13 01:16:50|4075.84|4075.24|4075.22|4074.62|4075.97|4075.37|4075.22|4074.62|29
1620868620000|2021-05-13 01:17:00|4074.97|4074.37|4074.97|4074.37|4075.09|4074.49|4074.72|4074.12|29
1620868630000|2021-05-13 01:17:10|4075.22|4074.62|4076.09|4075.49|4076.22|4075.62|4075.22|4074.62|59
1620868640000|2021-05-13 01:17:20|4076.22|4075.62|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|52
1620868650000|2021-05-13 01:17:30|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|32
1620868660000|2021-05-13 01:17:40|4076.09|4075.49|4076.34|4075.74|4076.47|4075.87|4075.97|4075.37|32
1620868670000|2021-05-13 01:17:50|4076.22|4075.62|4076.34|4075.74|4076.47|4075.87|4076.22|4075.62|14
1620868680000|2021-05-13 01:18:00|4076.47|4075.87|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|37
1620868690000|2021-05-13 01:18:10|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|16
1620868700000|2021-05-13 01:18:20|4076.72|4076.12|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|45
1620868710000|2021-05-13 01:18:30|4076.97|4076.37|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|36
1620868720000|2021-05-13 01:18:40|4076.84|4076.24|4076.84|4076.24|4076.97|4076.37|4076.72|4076.12|37
1620868730000|2021-05-13 01:18:50|4076.72|4076.12|4077.47|4076.87|4077.47|4076.87|4076.47|4075.87|126
1620868740000|2021-05-13 01:19:00|4077.22|4076.62|4077.47|4076.87|4077.97|4077.37|4077.22|4076.62|103
1620868750000|2021-05-13 01:19:10|4077.59|4076.99|4076.72|4076.12|4077.59|4076.99|4076.72|4076.12|39
1620868760000|2021-05-13 01:19:20|4076.84|4076.24|4076.47|4075.87|4076.84|4076.24|4076.47|4075.87|31
1620868770000|2021-05-13 01:19:30|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|6
1620868780000|2021-05-13 01:19:40|4076.34|4075.74|4075.47|4074.87|4076.47|4075.87|4075.47|4074.87|99
1620868790000|2021-05-13 01:19:50|4075.34|4074.74|4076.22|4075.62|4076.22|4075.62|4075.34|4074.74|54
1620868800000|2021-05-13 01:20:00|4076.47|4075.87|4075.72|4075.12|4076.47|4075.87|4075.47|4074.87|117
1620868810000|2021-05-13 01:20:10|4075.47|4074.87|4075.47|4074.87|4075.59|4074.99|4074.97|4074.37|83
1620868820000|2021-05-13 01:20:20|4075.72|4075.12|4075.47|4074.87|4075.72|4075.12|4075.09|4074.49|64
1620868830000|2021-05-13 01:20:30|4075.34|4074.74|4075.47|4074.87|4075.72|4075.12|4075.22|4074.62|18
1620868840000|2021-05-13 01:20:40|4075.34|4074.74|4075.59|4074.99|4075.72|4075.12|4075.22|4074.62|64
1620868850000|2021-05-13 01:20:50|4075.47|4074.87|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|16
1620868860000|2021-05-13 01:21:00|4074.97|4074.37|4076.47|4075.87|4076.47|4075.87|4074.97|4074.37|216
1620868870000|2021-05-13 01:21:10|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|7
1620868880000|2021-05-13 01:21:20|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|16
1620868890000|2021-05-13 01:21:30|4076.72|4076.12|4076.72|4076.12|4076.97|4076.37|4076.47|4075.87|53
1620868900000|2021-05-13 01:21:40|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|15
1620868910000|2021-05-13 01:21:50|4076.72|4076.12|4076.47|4075.87|4076.97|4076.37|4076.47|4075.87|29
1620868920000|2021-05-13 01:22:00|4075.97|4075.37|4075.97|4075.37|4075.97|4075.37|4075.72|4075.12|61
1620868930000|2021-05-13 01:22:10|4076.09|4075.49|4075.47|4074.87|4076.22|4075.62|4075.47|4074.87|60
1620868940000|2021-05-13 01:22:20|4075.72|4075.12|4076.34|4075.74|4076.47|4075.87|4075.72|4075.12|15
1620868950000|2021-05-13 01:22:30|4076.22|4075.62|4076.22|4075.62|4076.72|4076.12|4076.22|4075.62|18
1620868960000|2021-05-13 01:22:40|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|45
1620868970000|2021-05-13 01:22:50|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|5
1620868980000|2021-05-13 01:23:00|4076.09|4075.49|4076.47|4075.87|4076.47|4075.87|4075.97|4075.37|22
1620868990000|2021-05-13 01:23:10|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|12
1620869000000|2021-05-13 01:23:20|4076.34|4075.74|4076.72|4076.12|4076.72|4076.12|4076.22|4075.62|36
1620869010000|2021-05-13 01:23:30|4076.97|4076.37|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|24
1620869020000|2021-05-13 01:23:40|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|15
1620869030000|2021-05-13 01:23:50|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|17
1620869040000|2021-05-13 01:24:00|4076.59|4075.99|4076.72|4076.12|4076.97|4076.37|4076.59|4075.99|61
1620869050000|2021-05-13 01:24:10|4076.47|4075.87|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|19
1620869060000|2021-05-13 01:24:20|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.59|4075.99|17
1620869070000|2021-05-13 01:24:30|4076.59|4075.99|4077.09|4076.49|4077.09|4076.49|4076.59|4075.99|47
1620869080000|2021-05-13 01:24:40|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|10
1620869090000|2021-05-13 01:24:50|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|49
1620869100000|2021-05-13 01:25:00|4077.34|4076.74|4077.47|4076.87|4077.97|4077.37|4077.34|4076.74|73
1620869110000|2021-05-13 01:25:10|4077.22|4076.62|4077.22|4076.62|4077.34|4076.74|4076.72|4076.12|61
1620869120000|2021-05-13 01:25:20|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|54
1620869130000|2021-05-13 01:25:30|4077.34|4076.74|4077.09|4076.49|4077.34|4076.74|4076.97|4076.37|42
1620869140000|2021-05-13 01:25:40|4076.97|4076.37|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|25
1620869150000|2021-05-13 01:25:50|4077.09|4076.49|4077.47|4076.87|4077.47|4076.87|4076.97|4076.37|25
1620869160000|2021-05-13 01:26:00|4077.59|4076.99|4076.97|4076.37|4077.59|4076.99|4076.97|4076.37|24
1620869170000|2021-05-13 01:26:10|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|4
1620869180000|2021-05-13 01:26:20|4076.97|4076.37|4076.47|4075.87|4077.22|4076.62|4076.47|4075.87|35
1620869190000|2021-05-13 01:26:30|4076.72|4076.12|4076.47|4075.87|4076.72|4076.12|4076.22|4075.62|59
1620869200000|2021-05-13 01:26:40|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|12
1620869220000|2021-05-13 01:27:00|4077.22|4076.62|4076.59|4075.99|4077.22|4076.62|4076.59|4075.99|36
1620869230000|2021-05-13 01:27:10|4076.72|4076.12|4076.72|4076.12|4076.97|4076.37|4076.59|4075.99|9
1620869240000|2021-05-13 01:27:20|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|7
1620869250000|2021-05-13 01:27:30|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|11
1620869260000|2021-05-13 01:27:40|4076.59|4075.99|4076.97|4076.37|4076.97|4076.37|4076.59|4075.99|24
1620869270000|2021-05-13 01:27:50|4076.84|4076.24|4077.22|4076.62|4077.22|4076.62|4076.72|4076.12|20
1620869280000|2021-05-13 01:28:00|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|32
1620869290000|2021-05-13 01:28:10|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.47|4076.87|48
1620869300000|2021-05-13 01:28:20|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.72|4077.12|110
1620869310000|2021-05-13 01:28:30|4078.09|4077.49|4077.84|4077.24|4078.22|4077.62|4077.72|4077.12|90
1620869320000|2021-05-13 01:28:40|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|67
1620869330000|2021-05-13 01:28:50|4078.09|4077.49|4078.09|4077.49|4078.47|4077.87|4078.09|4077.49|34
1620869340000|2021-05-13 01:29:00|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|40
1620869350000|2021-05-13 01:29:10|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|18
1620869360000|2021-05-13 01:29:20|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.09|4077.49|29
1620869370000|2021-05-13 01:29:30|4078.09|4077.49|4078.22|4077.62|4078.34|4077.74|4077.97|4077.37|26
1620869380000|2021-05-13 01:29:40|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|48
1620869390000|2021-05-13 01:29:50|4078.34|4077.74|4078.09|4077.49|4078.47|4077.87|4077.97|4077.37|42
1620869400000|2021-05-13 01:30:00|4078.22|4077.62|4077.22|4076.62|4078.47|4077.87|4077.22|4076.62|102
1620869410000|2021-05-13 01:30:10|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|45
1620869420000|2021-05-13 01:30:20|4077.34|4076.74|4076.97|4076.37|4077.47|4076.87|4076.97|4076.37|53
1620869430000|2021-05-13 01:30:30|4076.84|4076.24|4078.47|4077.87|4078.47|4077.87|4076.84|4076.24|428
1620869440000|2021-05-13 01:30:40|4078.34|4077.74|4078.22|4077.62|4078.72|4078.12|4078.22|4077.62|49
1620869450000|2021-05-13 01:30:50|4078.34|4077.74|4078.34|4077.74|4078.47|4077.87|4078.22|4077.62|39
1620869460000|2021-05-13 01:31:00|4078.22|4077.62|4078.47|4077.87|4078.72|4078.12|4078.22|4077.62|24
1620869470000|2021-05-13 01:31:10|4078.59|4077.99|4078.97|4078.37|4079.22|4078.62|4078.47|4077.87|166
1620869480000|2021-05-13 01:31:20|4078.72|4078.12|4077.97|4077.37|4078.97|4078.37|4077.84|4077.24|98
1620869490000|2021-05-13 01:31:30|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|56
1620869500000|2021-05-13 01:31:40|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|21
1620869510000|2021-05-13 01:31:50|4078.59|4077.99|4078.97|4078.37|4079.09|4078.49|4078.47|4077.87|57
1620869520000|2021-05-13 01:32:00|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|16
1620869530000|2021-05-13 01:32:10|4078.84|4078.24|4078.97|4078.37|4079.09|4078.49|4078.84|4078.24|19
1620869540000|2021-05-13 01:32:20|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|24
1620869550000|2021-05-13 01:32:30|4078.72|4078.12|4078.59|4077.99|4078.97|4078.37|4078.47|4077.87|43
1620869560000|2021-05-13 01:32:40|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|12
1620869570000|2021-05-13 01:32:50|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4079.09|4078.49|27
1620869580000|2021-05-13 01:33:00|4079.09|4078.49|4078.47|4077.87|4079.09|4078.49|4078.47|4077.87|32
1620869590000|2021-05-13 01:33:10|4078.59|4077.99|4078.97|4078.37|4078.97|4078.37|4078.59|4077.99|23
1620869600000|2021-05-13 01:33:20|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|54
1620869610000|2021-05-13 01:33:30|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|33
1620869620000|2021-05-13 01:33:40|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|26
1620869630000|2021-05-13 01:33:50|4079.09|4078.49|4079.72|4079.12|4079.72|4079.12|4079.09|4078.49|58
1620869640000|2021-05-13 01:34:00|4079.97|4079.37|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|156
1620869650000|2021-05-13 01:34:10|4080.47|4079.87|4080.72|4080.12|4080.72|4080.12|4080.22|4079.62|113
1620869660000|2021-05-13 01:34:20|4080.47|4079.87|4080.47|4079.87|4080.72|4080.12|4080.47|4079.87|59
1620869670000|2021-05-13 01:34:30|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|78
1620869680000|2021-05-13 01:34:40|4080.72|4080.12|4080.47|4079.87|4080.72|4080.12|4080.47|4079.87|87
1620869690000|2021-05-13 01:34:50|4080.59|4079.99|4079.97|4079.37|4080.72|4080.12|4079.97|4079.37|62
1620869700000|2021-05-13 01:35:00|4080.22|4079.62|4079.97|4079.37|4080.22|4079.62|4079.72|4079.12|142
1620869710000|2021-05-13 01:35:10|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|69
1620869720000|2021-05-13 01:35:20|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.97|4079.37|7
1620869730000|2021-05-13 01:35:30|4080.09|4079.49|4079.84|4079.24|4080.09|4079.49|4079.84|4079.24|58
1620869740000|2021-05-13 01:35:40|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|18
1620869750000|2021-05-13 01:35:50|4079.59|4078.99|4079.97|4079.37|4079.97|4079.37|4079.59|4078.99|31
1620869760000|2021-05-13 01:36:00|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|24
1620869770000|2021-05-13 01:36:10|4079.97|4079.37|4079.97|4079.37|4080.09|4079.49|4079.72|4079.12|34
1620869780000|2021-05-13 01:36:20|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|42
1620869790000|2021-05-13 01:36:30|4080.34|4079.74|4080.34|4079.74|4080.47|4079.87|4080.22|4079.62|33
1620869800000|2021-05-13 01:36:40|4080.22|4079.62|4080.22|4079.62|4080.34|4079.74|4079.97|4079.37|41
1620869810000|2021-05-13 01:36:50|4080.34|4079.74|4079.97|4079.37|4080.47|4079.87|4079.97|4079.37|60
1620869820000|2021-05-13 01:37:00|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.97|4079.37|30
1620869830000|2021-05-13 01:37:10|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|46
1620869840000|2021-05-13 01:37:20|4079.47|4078.87|4079.22|4078.62|4079.47|4078.87|4078.47|4077.87|239
1620869850000|2021-05-13 01:37:30|4079.09|4078.49|4078.84|4078.24|4079.22|4078.62|4078.84|4078.24|24
1620869860000|2021-05-13 01:37:40|4078.97|4078.37|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|9
1620869870000|2021-05-13 01:37:50|4078.84|4078.24|4078.84|4078.24|4078.84|4078.24|4078.72|4078.12|27
1620869880000|2021-05-13 01:38:00|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.59|4077.99|49
1620869890000|2021-05-13 01:38:10|4078.84|4078.24|4076.97|4076.37|4078.97|4078.37|4076.97|4076.37|161
1620869900000|2021-05-13 01:38:20|4077.09|4076.49|4078.22|4077.62|4078.22|4077.62|4077.09|4076.49|92
1620869910000|2021-05-13 01:38:30|4077.84|4077.24|4077.72|4077.12|4078.22|4077.62|4077.59|4076.99|62
1620869920000|2021-05-13 01:38:40|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|28
1620869930000|2021-05-13 01:38:50|4077.84|4077.24|4078.22|4077.62|4078.47|4077.87|4077.84|4077.24|19
1620869940000|2021-05-13 01:39:00|4078.34|4077.74|4078.72|4078.12|4078.97|4078.37|4078.34|4077.74|44
1620869950000|2021-05-13 01:39:10|4078.84|4078.24|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|27
1620869960000|2021-05-13 01:39:20|4078.47|4077.87|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|22
1620869970000|2021-05-13 01:39:30|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|36
1620869980000|2021-05-13 01:39:40|4078.34|4077.74|4078.84|4078.24|4078.97|4078.37|4078.34|4077.74|48
1620869990000|2021-05-13 01:39:50|4078.97|4078.37|4078.47|4077.87|4078.97|4078.37|4078.47|4077.87|13
1620870000000|2021-05-13 01:40:00|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|27
1620870010000|2021-05-13 01:40:10|4078.59|4077.99|4078.47|4077.87|4078.59|4077.99|4078.47|4077.87|14
1620870020000|2021-05-13 01:40:20|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|43
1620870030000|2021-05-13 01:40:30|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|7
1620870040000|2021-05-13 01:40:40|4078.59|4077.99|4078.59|4077.99|4078.72|4078.12|4078.22|4077.62|52
1620870050000|2021-05-13 01:40:50|4078.72|4078.12|4079.22|4078.62|4079.22|4078.62|4078.72|4078.12|57
1620870060000|2021-05-13 01:41:00|4078.97|4078.37|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|35
1620870070000|2021-05-13 01:41:10|4079.47|4078.87|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|34
1620870080000|2021-05-13 01:41:20|4079.34|4078.74|4079.22|4078.62|4079.34|4078.74|4079.22|4078.62|11
1620870090000|2021-05-13 01:41:30|4079.34|4078.74|4079.72|4079.12|4079.84|4079.24|4079.34|4078.74|58
1620870100000|2021-05-13 01:41:40|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.59|4078.99|8
1620870110000|2021-05-13 01:41:50|4079.97|4079.37|4079.97|4079.37|4079.97|4079.37|4079.97|4079.37|35
1620870120000|2021-05-13 01:42:00|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4079.97|4079.37|116
1620870130000|2021-05-13 01:42:10|4080.34|4079.74|4080.34|4079.74|4080.47|4079.87|4080.22|4079.62|57
1620870140000|2021-05-13 01:42:20|4080.47|4079.87|4080.22|4079.62|4080.47|4079.87|4080.22|4079.62|13
1620870150000|2021-05-13 01:42:30|4079.97|4079.37|4080.09|4079.49|4080.22|4079.62|4079.84|4079.24|28
1620870160000|2021-05-13 01:42:40|4079.97|4079.37|4080.34|4079.74|4080.47|4079.87|4079.97|4079.37|28
1620870170000|2021-05-13 01:42:50|4080.47|4079.87|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|10
1620870180000|2021-05-13 01:43:00|4080.72|4080.12|4080.72|4080.12|4080.72|4080.12|4080.72|4080.12|22
1620870190000|2021-05-13 01:43:10|4080.47|4079.87|4081.22|4080.62|4081.22|4080.62|4080.47|4079.87|194
1620870200000|2021-05-13 01:43:20|4080.72|4080.12|4080.72|4080.12|4080.84|4080.24|4080.72|4080.12|79
1620870210000|2021-05-13 01:43:30|4080.97|4080.37|4081.22|4080.62|4081.47|4080.87|4080.97|4080.37|28
1620870220000|2021-05-13 01:43:40|4081.34|4080.74|4081.22|4080.62|4081.47|4080.87|4081.22|4080.62|5
1620870230000|2021-05-13 01:43:50|4081.09|4080.49|4081.09|4080.49|4081.22|4080.62|4081.09|4080.49|27
1620870240000|2021-05-13 01:44:00|4081.22|4080.62|4081.47|4080.87|4081.47|4080.87|4080.97|4080.37|47
1620870250000|2021-05-13 01:44:10|4081.59|4080.99|4081.47|4080.87|4081.72|4081.12|4081.47|4080.87|45
1620870260000|2021-05-13 01:44:20|4081.34|4080.74|4081.47|4080.87|4081.47|4080.87|4081.22|4080.62|15
1620870270000|2021-05-13 01:44:30|4081.34|4080.74|4081.97|4081.37|4081.97|4081.37|4081.22|4080.62|78
1620870280000|2021-05-13 01:44:40|4082.09|4081.49|4081.97|4081.37|4082.22|4081.62|4081.97|4081.37|150
1620870290000|2021-05-13 01:44:50|4082.09|4081.49|4081.97|4081.37|4082.09|4081.49|4081.72|4081.12|55
1620870300000|2021-05-13 01:45:00|4081.47|4080.87|4081.47|4080.87|4081.72|4081.12|4081.47|4080.87|48
1620870310000|2021-05-13 01:45:10|4081.22|4080.62|4080.72|4080.12|4081.22|4080.62|4080.47|4079.87|63
1620870320000|2021-05-13 01:45:20|4080.59|4079.99|4080.72|4080.12|4080.84|4080.24|4080.47|4079.87|47
1620870330000|2021-05-13 01:45:30|4080.97|4080.37|4080.97|4080.37|4080.97|4080.37|4080.72|4080.12|28
1620870340000|2021-05-13 01:45:40|4080.84|4080.24|4081.22|4080.62|4081.34|4080.74|4080.72|4080.12|62
1620870350000|2021-05-13 01:45:50|4080.97|4080.37|4081.22|4080.62|4081.22|4080.62|4080.97|4080.37|65
1620870360000|2021-05-13 01:46:00|4081.34|4080.74|4080.97|4080.37|4081.34|4080.74|4080.72|4080.12|50
1620870370000|2021-05-13 01:46:10|4081.22|4080.62|4080.97|4080.37|4081.22|4080.62|4080.72|4080.12|26
1620870380000|2021-05-13 01:46:20|4080.72|4080.12|4080.72|4080.12|4080.97|4080.37|4080.72|4080.12|49
1620870390000|2021-05-13 01:46:30|4080.47|4079.87|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|57
1620870400000|2021-05-13 01:46:40|||||||||13
1620870410000|2021-05-13 01:46:50|4080.22|4079.62|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|23
1620870420000|2021-05-13 01:47:00|4080.09|4079.49|4080.72|4080.12|4080.72|4080.12|4079.97|4079.37|62
1620870430000|2021-05-13 01:47:10|4080.59|4079.99|4080.22|4079.62|4080.59|4079.99|4080.22|4079.62|21
1620870440000|2021-05-13 01:47:20|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|16
1620870450000|2021-05-13 01:47:30|4080.34|4079.74|4080.22|4079.62|4080.47|4079.87|4080.22|4079.62|25
1620870460000|2021-05-13 01:47:40|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.97|4079.37|18
1620870470000|2021-05-13 01:47:50|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.47|4078.87|40
1620870480000|2021-05-13 01:48:00|4079.59|4078.99|4079.72|4079.12|4079.97|4079.37|4079.59|4078.99|15
1620870490000|2021-05-13 01:48:10|4079.59|4078.99|4079.47|4078.87|4079.59|4078.99|4079.47|4078.87|12
1620870500000|2021-05-13 01:48:20|4079.72|4079.12|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|21
1620870510000|2021-05-13 01:48:30|4079.72|4079.12|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|75
1620870520000|2021-05-13 01:48:40|4079.72|4079.12|4079.47|4078.87|4079.72|4079.12|4079.47|4078.87|23
1620870530000|2021-05-13 01:48:50|4079.72|4079.12|4079.47|4078.87|4079.72|4079.12|4079.47|4078.87|28
1620870540000|2021-05-13 01:49:00|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|41
1620870550000|2021-05-13 01:49:10|4079.09|4078.49|4078.84|4078.24|4079.09|4078.49|4078.72|4078.12|60
1620870560000|2021-05-13 01:49:20|4078.72|4078.12|4078.97|4078.37|4079.09|4078.49|4078.72|4078.12|84
1620870570000|2021-05-13 01:49:30|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|21
1620870580000|2021-05-13 01:49:40|4079.47|4078.87|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|32
1620870590000|2021-05-13 01:49:50|4079.34|4078.74|4079.72|4079.12|4079.72|4079.12|4079.34|4078.74|33
1620870600000|2021-05-13 01:50:00|4079.47|4078.87|4079.72|4079.12|4079.84|4079.24|4079.47|4078.87|37
1620870610000|2021-05-13 01:50:10|4079.47|4078.87|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|26
1620870620000|2021-05-13 01:50:20|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|25
1620870630000|2021-05-13 01:50:30|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|25
1620870640000|2021-05-13 01:50:40|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.84|4078.24|18
1620870650000|2021-05-13 01:50:50|4078.84|4078.24|4077.72|4077.12|4078.84|4078.24|4077.72|4077.12|124
1620870660000|2021-05-13 01:51:00|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|146
1620870670000|2021-05-13 01:51:10|4077.84|4077.24|4078.47|4077.87|4078.47|4077.87|4077.72|4077.12|38
1620870680000|2021-05-13 01:51:20|4078.34|4077.74|4078.97|4078.37|4079.22|4078.62|4077.97|4077.37|267
1620870690000|2021-05-13 01:51:30|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|31
1620870700000|2021-05-13 01:51:40|4078.72|4078.12|4078.34|4077.74|4078.72|4078.12|4078.22|4077.62|87
1620870710000|2021-05-13 01:51:50|4078.22|4077.62|4078.09|4077.49|4078.22|4077.62|4078.09|4077.49|7
1620870720000|2021-05-13 01:52:00|4077.97|4077.37|4078.09|4077.49|4078.22|4077.62|4077.97|4077.37|48
1620870730000|2021-05-13 01:52:10|4077.97|4077.37|4078.22|4077.62|4078.34|4077.74|4077.97|4077.37|18
1620870740000|2021-05-13 01:52:20|4078.34|4077.74|4078.47|4077.87|4078.59|4077.99|4078.22|4077.62|8
1620870750000|2021-05-13 01:52:30|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.47|4077.87|37
1620870760000|2021-05-13 01:52:40|4078.84|4078.24|4078.97|4078.37|4079.09|4078.49|4078.84|4078.24|9
1620870770000|2021-05-13 01:52:50|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|13
1620870780000|2021-05-13 01:53:00|4079.09|4078.49|4079.34|4078.74|4079.34|4078.74|4078.97|4078.37|24
1620870790000|2021-05-13 01:53:10|4079.47|4078.87|4079.34|4078.74|4079.47|4078.87|4078.97|4078.37|35
1620870800000|2021-05-13 01:53:20|4079.22|4078.62|4079.22|4078.62|4079.34|4078.74|4078.97|4078.37|5
1620870810000|2021-05-13 01:53:30|4079.47|4078.87|4079.47|4078.87|4079.47|4078.87|4079.47|4078.87|25
1620870820000|2021-05-13 01:53:40|4079.59|4078.99|4079.97|4079.37|4079.97|4079.37|4079.59|4078.99|15
1620870830000|2021-05-13 01:53:50|4079.72|4079.12|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|15
1620870840000|2021-05-13 01:54:00|4079.84|4079.24|4079.22|4078.62|4079.84|4079.24|4079.22|4078.62|32
1620870850000|2021-05-13 01:54:10|4079.34|4078.74|4078.97|4078.37|4079.47|4078.87|4078.97|4078.37|31
1620870860000|2021-05-13 01:54:20|4078.72|4078.12|4079.22|4078.62|4079.47|4078.87|4078.72|4078.12|49
1620870870000|2021-05-13 01:54:30|4079.34|4078.74|4079.34|4078.74|4079.47|4078.87|4079.22|4078.62|18
1620870880000|2021-05-13 01:54:40|4079.22|4078.62|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|16
1620870890000|2021-05-13 01:54:50|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|11
1620870900000|2021-05-13 01:55:00|4079.34|4078.74|4078.47|4077.87|4079.34|4078.74|4078.47|4077.87|43
1620870910000|2021-05-13 01:55:10|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.59|4077.99|16
1620870920000|2021-05-13 01:55:20|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.59|4077.99|17
1620870930000|2021-05-13 01:55:30|4078.97|4078.37|4078.72|4078.12|4078.97|4078.37|4078.72|4078.12|12
1620870940000|2021-05-13 01:55:40|4078.59|4077.99|4078.97|4078.37|4078.97|4078.37|4078.47|4077.87|16
1620870950000|2021-05-13 01:55:50|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|34
1620870960000|2021-05-13 01:56:00|4079.72|4079.12|4079.72|4079.12|4079.72|4079.12|4079.72|4079.12|130
1620870970000|2021-05-13 01:56:10|4079.84|4079.24|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|37
1620870980000|2021-05-13 01:56:20|4079.84|4079.24|4079.59|4078.99|4079.97|4079.37|4079.47|4078.87|49
1620870990000|2021-05-13 01:56:30|4079.47|4078.87|4079.72|4079.12|4079.72|4079.12|4079.34|4078.74|13
1620871000000|2021-05-13 01:56:40|4079.84|4079.24|4079.97|4079.37|4080.09|4079.49|4079.72|4079.12|46
1620871010000|2021-05-13 01:56:50|4080.22|4079.62|4079.84|4079.24|4080.22|4079.62|4079.84|4079.24|59
1620871020000|2021-05-13 01:57:00|4079.72|4079.12|4079.84|4079.24|4079.97|4079.37|4079.72|4079.12|15
1620871030000|2021-05-13 01:57:10|4079.72|4079.12|4079.59|4078.99|4079.72|4079.12|4079.22|4078.62|33
1620871040000|2021-05-13 01:57:20|4079.47|4078.87|4079.22|4078.62|4079.47|4078.87|4078.97|4078.37|22
1620871050000|2021-05-13 01:57:30|4079.47|4078.87|4079.09|4078.49|4079.47|4078.87|4078.97|4078.37|13
1620871060000|2021-05-13 01:57:40|4079.22|4078.62|4079.22|4078.62|4079.34|4078.74|4078.97|4078.37|4
1620871070000|2021-05-13 01:57:50|4079.34|4078.74|4079.47|4078.87|4079.59|4078.99|4079.22|4078.62|10
1620871080000|2021-05-13 01:58:00|4079.34|4078.74|4079.84|4079.24|4079.84|4079.24|4079.22|4078.62|27
1620871090000|2021-05-13 01:58:10|4079.72|4079.12|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|10
1620871100000|2021-05-13 01:58:20|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|6
1620871110000|2021-05-13 01:58:30|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|6
1620871120000|2021-05-13 01:58:40|4079.59|4078.99|4079.47|4078.87|4079.72|4079.12|4079.47|4078.87|12
1620871130000|2021-05-13 01:58:50|4079.59|4078.99|4079.97|4079.37|4079.97|4079.37|4079.47|4078.87|15
1620871140000|2021-05-13 01:59:00|4079.84|4079.24|4079.84|4079.24|4079.97|4079.37|4079.72|4079.12|15
1620871150000|2021-05-13 01:59:10|4079.97|4079.37|4080.09|4079.49|4080.22|4079.62|4079.97|4079.37|28
1620871160000|2021-05-13 01:59:20|4080.22|4079.62|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|54
1620871170000|2021-05-13 01:59:30|4079.72|4079.12|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|21
1620871180000|2021-05-13 01:59:40|4080.22|4079.62|4080.22|4079.62|4080.22|4079.62|4080.22|4079.62|27
1620871190000|2021-05-13 01:59:50|4080.47|4079.87|4080.22|4079.62|4080.72|4080.12|4080.22|4079.62|87
1620871200000|2021-05-13 02:00:00|4079.97|4079.37|4079.47|4078.87|4079.97|4079.37|4079.47|4078.87|46
1620871210000|2021-05-13 02:00:10|4079.59|4078.99|4079.84|4079.24|4079.97|4079.37|4079.47|4078.87|30
1620871220000|2021-05-13 02:00:20|4079.97|4079.37|4079.47|4078.87|4079.97|4079.37|4079.47|4078.87|14
1620871230000|2021-05-13 02:00:30|4079.22|4078.62|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|15
1620871240000|2021-05-13 02:00:40|4079.22|4078.62|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|47
1620871250000|2021-05-13 02:00:50|4078.59|4077.99|4078.72|4078.12|4078.97|4078.37|4078.22|4077.62|71
1620871260000|2021-05-13 02:01:00|4078.84|4078.24|4078.22|4077.62|4078.84|4078.24|4078.22|4077.62|19
1620871270000|2021-05-13 02:01:10|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|18
1620871280000|2021-05-13 02:01:20|||||||||2
1620871290000|2021-05-13 02:01:30|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.59|4076.99|83
1620871300000|2021-05-13 02:01:40|4077.84|4077.24|4077.34|4076.74|4077.84|4077.24|4077.34|4076.74|22
1620871310000|2021-05-13 02:01:50|4077.47|4076.87|4077.47|4076.87|4077.59|4076.99|4077.34|4076.74|13
1620871320000|2021-05-13 02:02:00|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|39
1620871330000|2021-05-13 02:02:10|4077.72|4077.12|4078.22|4077.62|4078.22|4077.62|4077.72|4077.12|24
1620871340000|2021-05-13 02:02:20|4078.09|4077.49|4078.09|4077.49|4078.09|4077.49|4077.97|4077.37|6
1620871350000|2021-05-13 02:02:30|4078.22|4077.62|4077.84|4077.24|4078.22|4077.62|4077.72|4077.12|6
1620871360000|2021-05-13 02:02:40|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.47|4076.87|9
1620871370000|2021-05-13 02:02:50|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.22|4076.62|24
1620871380000|2021-05-13 02:03:00|4077.34|4076.74|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|34
1620871390000|2021-05-13 02:03:10|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|49
1620871400000|2021-05-13 02:03:20|4077.34|4076.74|4077.47|4076.87|4077.72|4077.12|4077.34|4076.74|34
1620871410000|2021-05-13 02:03:30|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|27
1620871420000|2021-05-13 02:03:40|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|24
1620871430000|2021-05-13 02:03:50|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|8
1620871440000|2021-05-13 02:04:00|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|15
1620871450000|2021-05-13 02:04:10|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|54
1620871460000|2021-05-13 02:04:20|4078.34|4077.74|4078.72|4078.12|4078.72|4078.12|4078.22|4077.62|37
1620871470000|2021-05-13 02:04:30|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.22|4077.62|74
1620871480000|2021-05-13 02:04:40|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|40
1620871490000|2021-05-13 02:04:50|4077.97|4077.37|4077.72|4077.12|4078.09|4077.49|4077.72|4077.12|20
1620871500000|2021-05-13 02:05:00|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|31
1620871510000|2021-05-13 02:05:10|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4077.97|4077.37|29
1620871520000|2021-05-13 02:05:20|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|27
1620871530000|2021-05-13 02:05:30|4078.34|4077.74|4078.72|4078.12|4079.22|4078.62|4078.34|4077.74|35
1620871540000|2021-05-13 02:05:40|4078.84|4078.24|4079.22|4078.62|4079.34|4078.74|4078.84|4078.24|25
1620871550000|2021-05-13 02:05:50|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|4
1620871560000|2021-05-13 02:06:00|||||||||7
1620871570000|2021-05-13 02:06:10|4079.22|4078.62|4079.97|4079.37|4079.97|4079.37|4079.09|4078.49|50
1620871580000|2021-05-13 02:06:20|4079.84|4079.24|4079.59|4078.99|4079.84|4079.24|4079.59|4078.99|32
1620871590000|2021-05-13 02:06:30|4079.47|4078.87|4079.47|4078.87|4079.72|4079.12|4079.47|4078.87|7
1620871600000|2021-05-13 02:06:40|4079.34|4078.74|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|14
1620871610000|2021-05-13 02:06:50|4079.34|4078.74|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|14
1620871620000|2021-05-13 02:07:00|4079.09|4078.49|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|12
1620871630000|2021-05-13 02:07:10|4078.84|4078.24|4077.97|4077.37|4078.84|4078.24|4077.97|4077.37|89
1620871640000|2021-05-13 02:07:20|4077.72|4077.12|4077.22|4076.62|4077.72|4077.12|4076.97|4076.37|90
1620871650000|2021-05-13 02:07:30|4077.09|4076.49|4076.47|4075.87|4077.09|4076.49|4076.34|4075.74|40
1620871660000|2021-05-13 02:07:40|4076.84|4076.24|4076.72|4076.12|4077.22|4076.62|4076.72|4076.12|142
1620871670000|2021-05-13 02:07:50|4076.84|4076.24|4076.97|4076.37|4077.47|4076.87|4076.84|4076.24|48
1620871680000|2021-05-13 02:08:00|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.47|4075.87|47
1620871690000|2021-05-13 02:08:10|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|29
1620871700000|2021-05-13 02:08:20|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|14
1620871710000|2021-05-13 02:08:30|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.72|4076.12|13
1620871720000|2021-05-13 02:08:40|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|20
1620871730000|2021-05-13 02:08:50|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|16
1620871740000|2021-05-13 02:09:00|4077.09|4076.49|4077.09|4076.49|4077.22|4076.62|4076.72|4076.12|41
1620871750000|2021-05-13 02:09:10|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.09|4076.49|13
1620871760000|2021-05-13 02:09:20|4077.47|4076.87|4077.72|4077.12|4077.97|4077.37|4077.22|4076.62|43
1620871770000|2021-05-13 02:09:30|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|17
1620871780000|2021-05-13 02:09:40|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|24
1620871790000|2021-05-13 02:09:50|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|19
1620871800000|2021-05-13 02:10:00|4077.84|4077.24|4077.47|4076.87|4077.97|4077.37|4077.22|4076.62|35
1620871810000|2021-05-13 02:10:10|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|19
1620871820000|2021-05-13 02:10:20|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|24
1620871830000|2021-05-13 02:10:30|4077.34|4076.74|4077.72|4077.12|4077.84|4077.24|4077.34|4076.74|13
1620871840000|2021-05-13 02:10:40|4077.84|4077.24|4078.09|4077.49|4078.22|4077.62|4077.84|4077.24|31
1620871850000|2021-05-13 02:10:50|4077.97|4077.37|4078.09|4077.49|4078.22|4077.62|4077.72|4077.12|22
1620871860000|2021-05-13 02:11:00|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4077.72|4077.12|44
1620871870000|2021-05-13 02:11:10|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.59|4077.99|7
1620871880000|2021-05-13 02:11:20|4078.84|4078.24|4078.97|4078.37|4079.09|4078.49|4078.84|4078.24|15
1620871890000|2021-05-13 02:11:30|4079.09|4078.49|4079.97|4079.37|4079.97|4079.37|4078.97|4078.37|60
1620871900000|2021-05-13 02:11:40|4079.72|4079.12|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|41
1620871910000|2021-05-13 02:11:50|4079.59|4078.99|4079.97|4079.37|4080.22|4079.62|4079.47|4078.87|52
1620871920000|2021-05-13 02:12:00|4080.09|4079.49|4080.22|4079.62|4080.47|4079.87|4079.97|4079.37|19
1620871930000|2021-05-13 02:12:10|4079.97|4079.37|4077.72|4077.12|4079.97|4079.37|4077.72|4077.12|690
1620871940000|2021-05-13 02:12:20|4077.59|4076.99|4075.22|4074.62|4077.59|4076.99|4075.22|4074.62|838
1620871950000|2021-05-13 02:12:30|4075.34|4074.74|4075.72|4075.12|4076.09|4075.49|4075.34|4074.74|61
1620871960000|2021-05-13 02:12:40|4075.84|4075.24|4075.97|4075.37|4075.97|4075.37|4075.84|4075.24|14
1620871970000|2021-05-13 02:12:50|4075.84|4075.24|4076.22|4075.62|4076.22|4075.62|4075.72|4075.12|53
1620871980000|2021-05-13 02:13:00|4076.34|4075.74|4075.72|4075.12|4076.72|4076.12|4075.72|4075.12|137
1620871990000|2021-05-13 02:13:10|4075.97|4075.37|4075.97|4075.37|4075.97|4075.37|4075.47|4074.87|60
1620872000000|2021-05-13 02:13:20|4076.09|4075.49|4076.34|4075.74|4076.47|4075.87|4076.09|4075.49|31
1620872010000|2021-05-13 02:13:30|4076.47|4075.87|4076.22|4075.62|4076.72|4076.12|4076.22|4075.62|44
1620872020000|2021-05-13 02:13:40|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|24
1620872030000|2021-05-13 02:13:50|4076.22|4075.62|4076.47|4075.87|4076.72|4076.12|4076.22|4075.62|14
1620872040000|2021-05-13 02:14:00|4076.72|4076.12|4076.84|4076.24|4076.97|4076.37|4076.47|4075.87|33
1620872050000|2021-05-13 02:14:10|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.34|4075.74|47
1620872060000|2021-05-13 02:14:20|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|11
1620872070000|2021-05-13 02:14:30|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|31
1620872080000|2021-05-13 02:14:40|4077.09|4076.49|4077.09|4076.49|4077.22|4076.62|4076.97|4076.37|7
1620872090000|2021-05-13 02:14:50|4076.97|4076.37|4077.09|4076.49|4077.22|4076.62|4076.97|4076.37|41
1620872100000|2021-05-13 02:15:00|4076.97|4076.37|4076.72|4076.12|4077.22|4076.62|4076.72|4076.12|41
1620872110000|2021-05-13 02:15:10|||||||||3
1620872120000|2021-05-13 02:15:20|4076.84|4076.24|4076.59|4075.99|4077.09|4076.49|4076.59|4075.99|36
1620872130000|2021-05-13 02:15:30|4076.47|4075.87|4077.22|4076.62|4077.22|4076.62|4076.47|4075.87|38
1620872140000|2021-05-13 02:15:40|4077.34|4076.74|4077.47|4076.87|4077.72|4077.12|4077.34|4076.74|33
1620872150000|2021-05-13 02:15:50|||||||||10
1620872160000|2021-05-13 02:16:00|4077.59|4076.99|4078.22|4077.62|4078.22|4077.62|4077.59|4076.99|50
1620872170000|2021-05-13 02:16:10|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4078.22|4077.62|12
1620872180000|2021-05-13 02:16:20|4078.09|4077.49|4078.47|4077.87|4078.59|4077.99|4078.09|4077.49|39
1620872190000|2021-05-13 02:16:30|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|41
1620872200000|2021-05-13 02:16:40|||||||||18
1620872210000|2021-05-13 02:16:50|4078.22|4077.62|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|13
1620872220000|2021-05-13 02:17:00|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.09|4077.49|12
1620872230000|2021-05-13 02:17:10|4078.09|4077.49|4077.72|4077.12|4078.09|4077.49|4077.47|4076.87|40
1620872240000|2021-05-13 02:17:20|4077.59|4076.99|4077.59|4076.99|4077.84|4077.24|4077.22|4076.62|15
1620872250000|2021-05-13 02:17:30|4077.47|4076.87|4077.72|4077.12|4077.97|4077.37|4077.47|4076.87|19
1620872260000|2021-05-13 02:17:40|4077.84|4077.24|4077.97|4077.37|4078.22|4077.62|4077.84|4077.24|13
1620872270000|2021-05-13 02:17:50|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|6
1620872280000|2021-05-13 02:18:00|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|3
1620872290000|2021-05-13 02:18:10|||||||||16
1620872300000|2021-05-13 02:18:20|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|15
1620872310000|2021-05-13 02:18:30|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|9
1620872320000|2021-05-13 02:18:40|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|29
1620872330000|2021-05-13 02:18:50|4077.34|4076.74|4077.72|4077.12|4077.72|4077.12|4077.22|4076.62|20
1620872340000|2021-05-13 02:19:00|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.59|4076.99|30
1620872350000|2021-05-13 02:19:10|4077.59|4076.99|4077.59|4076.99|4077.72|4077.12|4077.47|4076.87|10
1620872360000|2021-05-13 02:19:20|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|18
1620872370000|2021-05-13 02:19:30|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|15
1620872380000|2021-05-13 02:19:40|4077.09|4076.49|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|10
1620872390000|2021-05-13 02:19:50|4076.72|4076.12|4077.22|4076.62|4077.22|4076.62|4076.72|4076.12|45
1620872400000|2021-05-13 02:20:00|4077.34|4076.74|4076.72|4076.12|4077.47|4076.87|4076.72|4076.12|17
1620872410000|2021-05-13 02:20:10|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|42
1620872420000|2021-05-13 02:20:20|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|33
1620872440000|2021-05-13 02:20:40|4076.34|4075.74|4076.59|4075.99|4076.59|4075.99|4076.22|4075.62|61
1620872450000|2021-05-13 02:20:50|4076.47|4075.87|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|4
1620872460000|2021-05-13 02:21:00|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|36
1620872470000|2021-05-13 02:21:10|4076.97|4076.37|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|26
1620872480000|2021-05-13 02:21:20|4077.09|4076.49|4077.09|4076.49|4077.22|4076.62|4076.97|4076.37|33
1620872490000|2021-05-13 02:21:30|4077.22|4076.62|4077.47|4076.87|4077.72|4077.12|4077.22|4076.62|20
1620872500000|2021-05-13 02:21:40|4077.72|4077.12|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|13
1620872510000|2021-05-13 02:21:50|4076.97|4076.37|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|16
1620872520000|2021-05-13 02:22:00|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|17
1620872530000|2021-05-13 02:22:10|||||||||6
1620872540000|2021-05-13 02:22:20|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|24
1620872550000|2021-05-13 02:22:30|4077.09|4076.49|4076.72|4076.12|4077.09|4076.49|4076.72|4076.12|23
1620872560000|2021-05-13 02:22:40|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|13
1620872570000|2021-05-13 02:22:50|4076.84|4076.24|4076.97|4076.37|4077.22|4076.62|4076.72|4076.12|20
1620872580000|2021-05-13 02:23:00|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|8
1620872590000|2021-05-13 02:23:10|4077.09|4076.49|4077.09|4076.49|4077.09|4076.49|4076.84|4076.24|43
1620872600000|2021-05-13 02:23:20|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|7
1620872610000|2021-05-13 02:23:30|4077.09|4076.49|4076.84|4076.24|4077.09|4076.49|4076.72|4076.12|13
1620872620000|2021-05-13 02:23:40|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|14
1620872630000|2021-05-13 02:23:50|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|16
1620872640000|2021-05-13 02:24:00|4077.09|4076.49|4077.72|4077.12|4077.72|4077.12|4077.09|4076.49|28
1620872650000|2021-05-13 02:24:10|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|16
1620872660000|2021-05-13 02:24:20|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.84|4077.24|20
1620872670000|2021-05-13 02:24:30|4077.84|4077.24|4078.09|4077.49|4078.09|4077.49|4077.72|4077.12|52
1620872680000|2021-05-13 02:24:40|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|31
1620872690000|2021-05-13 02:24:50|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|7
1620872700000|2021-05-13 02:25:00|4078.72|4078.12|4077.97|4077.37|4078.72|4078.12|4077.97|4077.37|80
1620872710000|2021-05-13 02:25:10|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|11
1620872720000|2021-05-13 02:25:20|4078.09|4077.49|4077.72|4077.12|4078.22|4077.62|4077.72|4077.12|58
1620872730000|2021-05-13 02:25:30|||||||||3
1620872740000|2021-05-13 02:25:40|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|12
1620872750000|2021-05-13 02:25:50|||||||||3
1620872760000|2021-05-13 02:26:00|4078.34|4077.74|4078.72|4078.12|4078.72|4078.12|4078.34|4077.74|15
1620872770000|2021-05-13 02:26:10|||||||||12
1620872780000|2021-05-13 02:26:20|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.59|4077.99|24
1620872790000|2021-05-13 02:26:30|4078.84|4078.24|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|9
1620872800000|2021-05-13 02:26:40|4078.59|4077.99|4078.59|4077.99|4078.59|4077.99|4078.47|4077.87|23
1620872810000|2021-05-13 02:26:50|4078.72|4078.12|4078.47|4077.87|4078.72|4078.12|4078.22|4077.62|24
1620872820000|2021-05-13 02:27:00|4078.59|4077.99|4078.72|4078.12|4078.97|4078.37|4078.59|4077.99|33
1620872830000|2021-05-13 02:27:10|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|16
1620872840000|2021-05-13 02:27:20|4078.84|4078.24|4079.22|4078.62|4079.22|4078.62|4078.84|4078.24|30
1620872850000|2021-05-13 02:27:30|4078.97|4078.37|4078.72|4078.12|4078.97|4078.37|4078.59|4077.99|21
1620872860000|2021-05-13 02:27:40|4078.59|4077.99|4078.22|4077.62|4078.59|4077.99|4077.97|4077.37|26
1620872870000|2021-05-13 02:27:50|4078.09|4077.49|4078.34|4077.74|4078.34|4077.74|4077.97|4077.37|19
1620872880000|2021-05-13 02:28:00|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|24
1620872890000|2021-05-13 02:28:10|4078.34|4077.74|4078.09|4077.49|4078.47|4077.87|4078.09|4077.49|10
1620872900000|2021-05-13 02:28:20|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|14
1620872910000|2021-05-13 02:28:30|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.84|4077.24|11
1620872920000|2021-05-13 02:28:40|4078.09|4077.49|4077.97|4077.37|4078.47|4077.87|4077.97|4077.37|16
1620872930000|2021-05-13 02:28:50|4078.09|4077.49|4078.47|4077.87|4078.72|4078.12|4078.09|4077.49|20
1620872940000|2021-05-13 02:29:00|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|36
1620872950000|2021-05-13 02:29:10|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4077.97|4077.37|22
1620872960000|2021-05-13 02:29:20|4078.47|4077.87|4078.09|4077.49|4078.47|4077.87|4077.97|4077.37|13
1620872970000|2021-05-13 02:29:30|4077.97|4077.37|4078.47|4077.87|4078.47|4077.87|4077.97|4077.37|14
1620872990000|2021-05-13 02:29:50|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|6
1620873000000|2021-05-13 02:30:00|4078.59|4077.99|4078.97|4078.37|4078.97|4078.37|4078.47|4077.87|26
1620873010000|2021-05-13 02:30:10|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|31
1620873020000|2021-05-13 02:30:20|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|32
1620873030000|2021-05-13 02:30:30|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|23
1620873040000|2021-05-13 02:30:40|4079.72|4079.12|4079.47|4078.87|4079.72|4079.12|4079.47|4078.87|44
1620873050000|2021-05-13 02:30:50|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|27
1620873060000|2021-05-13 02:31:00|4079.22|4078.62|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|28
1620873070000|2021-05-13 02:31:10|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|18
1620873080000|2021-05-13 02:31:20|4078.84|4078.24|4078.72|4078.12|4078.97|4078.37|4078.72|4078.12|4
1620873090000|2021-05-13 02:31:30|4078.97|4078.37|4078.84|4078.24|4078.97|4078.37|4078.72|4078.12|27
1620873100000|2021-05-13 02:31:40|4078.72|4078.12|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|10
1620873110000|2021-05-13 02:31:50|4078.47|4077.87|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|16
1620873120000|2021-05-13 02:32:00|4078.84|4078.24|4078.47|4077.87|4078.97|4078.37|4078.34|4077.74|25
1620873130000|2021-05-13 02:32:10|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|18
1620873140000|2021-05-13 02:32:20|4078.59|4077.99|4078.47|4077.87|4078.59|4077.99|4078.22|4077.62|25
1620873150000|2021-05-13 02:32:30|4078.72|4078.12|4078.22|4077.62|4078.72|4078.12|4078.22|4077.62|24
1620873160000|2021-05-13 02:32:40|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|14
1620873170000|2021-05-13 02:32:50|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|20
1620873180000|2021-05-13 02:33:00|4077.47|4076.87|4077.47|4076.87|4077.72|4077.12|4077.22|4076.62|66
1620873190000|2021-05-13 02:33:10|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.22|4076.62|14
1620873200000|2021-05-13 02:33:20|4077.22|4076.62|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|24
1620873210000|2021-05-13 02:33:30|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|9
1620873220000|2021-05-13 02:33:40|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|6
1620873230000|2021-05-13 02:33:50|||||||||3
1620873240000|2021-05-13 02:34:00|4077.72|4077.12|4077.84|4077.24|4077.97|4077.37|4077.47|4076.87|44
1620873250000|2021-05-13 02:34:10|4077.97|4077.37|4077.72|4077.12|4078.09|4077.49|4077.72|4077.12|8
1620873260000|2021-05-13 02:34:20|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|23
1620873270000|2021-05-13 02:34:30|4076.97|4076.37|4076.34|4075.74|4076.97|4076.37|4076.22|4075.62|84
1620873280000|2021-05-13 02:34:40|4076.47|4075.87|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|43
1620873290000|2021-05-13 02:34:50|4076.47|4075.87|4076.59|4075.99|4076.72|4076.12|4076.47|4075.87|31
1620873300000|2021-05-13 02:35:00|4076.47|4075.87|4075.47|4074.87|4076.47|4075.87|4075.47|4074.87|41
1620873310000|2021-05-13 02:35:10|4075.59|4074.99|4076.47|4075.87|4076.47|4075.87|4075.59|4074.99|37
1620873320000|2021-05-13 02:35:20|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|31
1620873330000|2021-05-13 02:35:30|4076.34|4075.74|4076.34|4075.74|4076.47|4075.87|4076.22|4075.62|32
1620873340000|2021-05-13 02:35:40|4076.47|4075.87|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|6
1620873350000|2021-05-13 02:35:50|4076.34|4075.74|4075.97|4075.37|4076.34|4075.74|4075.97|4075.37|26
1620873360000|2021-05-13 02:36:00|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4076.09|4075.49|18
1620873370000|2021-05-13 02:36:10|4076.34|4075.74|4076.72|4076.12|4076.72|4076.12|4076.34|4075.74|17
1620873380000|2021-05-13 02:36:20|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|28
1620873390000|2021-05-13 02:36:30|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|13
1620873400000|2021-05-13 02:36:40|4076.72|4076.12|4076.22|4075.62|4076.72|4076.12|4075.97|4075.37|99
1620873420000|2021-05-13 02:37:00|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|22
1620873430000|2021-05-13 02:37:10|4076.59|4075.99|4076.22|4075.62|4076.72|4076.12|4076.22|4075.62|41
1620873440000|2021-05-13 02:37:20|4076.09|4075.49|4076.34|4075.74|4076.47|4075.87|4076.09|4075.49|61
1620873450000|2021-05-13 02:37:30|4076.22|4075.62|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|14
1620873460000|2021-05-13 02:37:40|4076.34|4075.74|4075.97|4075.37|4076.47|4075.87|4075.97|4075.37|24
1620873470000|2021-05-13 02:37:50|4075.72|4075.12|4075.97|4075.37|4075.97|4075.37|4075.72|4075.12|55
1620873480000|2021-05-13 02:38:00|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|3
1620873490000|2021-05-13 02:38:10|4076.09|4075.49|4076.47|4075.87|4076.47|4075.87|4076.09|4075.49|10
1620873500000|2021-05-13 02:38:20|4076.72|4076.12|4077.22|4076.62|4077.22|4076.62|4076.72|4076.12|56
1620873510000|2021-05-13 02:38:30|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|19
1620873520000|2021-05-13 02:38:40|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|26
1620873530000|2021-05-13 02:38:50|||||||||1
1620873540000|2021-05-13 02:39:00|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.47|4076.87|31
1620873550000|2021-05-13 02:39:10|4078.22|4077.62|4077.72|4077.12|4078.22|4077.62|4077.72|4077.12|47
1620873560000|2021-05-13 02:39:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|7
1620873570000|2021-05-13 02:39:30|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.34|4076.74|45
1620873580000|2021-05-13 02:39:40|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|75
1620873600000|2021-05-13 02:40:00|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|22
1620873610000|2021-05-13 02:40:10|||||||||4
1620873620000|2021-05-13 02:40:20|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4077.97|4077.37|67
1620873630000|2021-05-13 02:40:30|||||||||11
1620873640000|2021-05-13 02:40:40|4077.97|4077.37|4077.84|4077.24|4078.22|4077.62|4077.84|4077.24|29
1620873650000|2021-05-13 02:40:50|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|9
1620873660000|2021-05-13 02:41:00|4077.59|4076.99|4078.22|4077.62|4078.22|4077.62|4077.59|4076.99|10
1620873670000|2021-05-13 02:41:10|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|13
1620873680000|2021-05-13 02:41:20|4077.97|4077.37|4078.47|4077.87|4078.47|4077.87|4077.97|4077.37|20
1620873690000|2021-05-13 02:41:30|4078.72|4078.12|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|16
1620873700000|2021-05-13 02:41:40|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|12
1620873710000|2021-05-13 02:41:50|4078.59|4077.99|4078.97|4078.37|4078.97|4078.37|4078.59|4077.99|106
1620873720000|2021-05-13 02:42:00|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|21
1620873730000|2021-05-13 02:42:10|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|15
1620873740000|2021-05-13 02:42:20|4079.09|4078.49|4079.22|4078.62|4079.47|4078.87|4078.97|4078.37|34
1620873750000|2021-05-13 02:42:30|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|13
1620873760000|2021-05-13 02:42:40|4079.22|4078.62|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|14
1620873770000|2021-05-13 02:42:50|||||||||11
1620873780000|2021-05-13 02:43:00|4079.59|4078.99|4079.97|4079.37|4080.22|4079.62|4079.59|4078.99|77
1620873790000|2021-05-13 02:43:10|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|28
1620873800000|2021-05-13 02:43:20|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|29
1620873810000|2021-05-13 02:43:30|||||||||10
1620873820000|2021-05-13 02:43:40|4079.84|4079.24|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|39
1620873830000|2021-05-13 02:43:50|4079.72|4079.12|4079.84|4079.24|4079.97|4079.37|4079.72|4079.12|24
1620873840000|2021-05-13 02:44:00|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|13
1620873850000|2021-05-13 02:44:10|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.59|4078.99|15
1620873860000|2021-05-13 02:44:20|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|21
1620873870000|2021-05-13 02:44:30|4079.84|4079.24|4080.09|4079.49|4080.22|4079.62|4079.84|4079.24|15
1620873880000|2021-05-13 02:44:40|4080.22|4079.62|4080.72|4080.12|4080.72|4080.12|4080.22|4079.62|57
1620873890000|2021-05-13 02:44:50|4080.59|4079.99|4080.22|4079.62|4080.72|4080.12|4080.22|4079.62|10
1620873900000|2021-05-13 02:45:00|4080.34|4079.74|4080.47|4079.87|4080.72|4080.12|4080.22|4079.62|36
1620873910000|2021-05-13 02:45:10|4080.22|4079.62|4080.22|4079.62|4080.22|4079.62|4080.22|4079.62|33
1620873920000|2021-05-13 02:45:20|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4080.09|4079.49|14
1620873930000|2021-05-13 02:45:30|4080.34|4079.74|4080.22|4079.62|4080.47|4079.87|4080.22|4079.62|6
1620873940000|2021-05-13 02:45:40|4080.34|4079.74|4080.22|4079.62|4080.47|4079.87|4079.97|4079.37|22
1620873950000|2021-05-13 02:45:50|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|6
1620873960000|2021-05-13 02:46:00|||||||||1
1620873970000|2021-05-13 02:46:10|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.47|4078.87|29
1620873980000|2021-05-13 02:46:20|4079.59|4078.99|4079.47|4078.87|4079.72|4079.12|4079.22|4078.62|27
1620873990000|2021-05-13 02:46:30|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.59|4078.99|13
1620874000000|2021-05-13 02:46:40|4079.59|4078.99|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|24
1620874010000|2021-05-13 02:46:50|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|10
1620874020000|2021-05-13 02:47:00|4079.34|4078.74|4079.22|4078.62|4079.34|4078.74|4078.97|4078.37|11
1620874030000|2021-05-13 02:47:10|4079.09|4078.49|4078.47|4077.87|4079.22|4078.62|4078.47|4077.87|42
1620874040000|2021-05-13 02:47:20|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|9
1620874050000|2021-05-13 02:47:30|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|36
1620874060000|2021-05-13 02:47:40|4078.84|4078.24|4079.22|4078.62|4079.22|4078.62|4078.84|4078.24|40
1620874070000|2021-05-13 02:47:50|4079.47|4078.87|4079.47|4078.87|4079.47|4078.87|4079.47|4078.87|13
1620874080000|2021-05-13 02:48:00|4079.72|4079.12|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|15
1620874090000|2021-05-13 02:48:10|4079.34|4078.74|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|4
1620874100000|2021-05-13 02:48:20|4079.34|4078.74|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|6
1620874110000|2021-05-13 02:48:30|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|9
1620874120000|2021-05-13 02:48:40|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|2
1620874130000|2021-05-13 02:48:50|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|7
1620874140000|2021-05-13 02:49:00|4079.09|4078.49|4079.47|4078.87|4079.47|4078.87|4079.09|4078.49|17
1620874150000|2021-05-13 02:49:10|4079.34|4078.74|4079.22|4078.62|4079.34|4078.74|4078.97|4078.37|6
1620874160000|2021-05-13 02:49:20|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|9
1620874170000|2021-05-13 02:49:30|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.22|4078.62|4
1620874180000|2021-05-13 02:49:40|4079.34|4078.74|4079.22|4078.62|4079.34|4078.74|4079.22|4078.62|35
1620874190000|2021-05-13 02:49:50|4079.34|4078.74|4079.34|4078.74|4079.72|4079.12|4079.22|4078.62|54
1620874200000|2021-05-13 02:50:00|4079.47|4078.87|4079.72|4079.12|4079.72|4079.12|4079.22|4078.62|8
1620874210000|2021-05-13 02:50:10|4079.59|4078.99|4079.59|4078.99|4079.72|4079.12|4079.47|4078.87|8
1620874220000|2021-05-13 02:50:20|4079.72|4079.12|4079.97|4079.37|4079.97|4079.37|4079.59|4078.99|22
1620874240000|2021-05-13 02:50:40|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|5
1620874250000|2021-05-13 02:50:50|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|12
1620874260000|2021-05-13 02:51:00|4080.47|4079.87|4080.47|4079.87|4080.47|4079.87|4080.47|4079.87|21
1620874270000|2021-05-13 02:51:10|4080.34|4079.74|4079.72|4079.12|4080.34|4079.74|4079.72|4079.12|26
1620874280000|2021-05-13 02:51:20|4079.97|4079.37|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|21
1620874290000|2021-05-13 02:51:30|4079.84|4079.24|4079.97|4079.37|4080.09|4079.49|4079.72|4079.12|17
1620874300000|2021-05-13 02:51:40|||||||||1
1620874310000|2021-05-13 02:51:50|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|31
1620874320000|2021-05-13 02:52:00|4079.47|4078.87|4079.72|4079.12|4079.97|4079.37|4079.47|4078.87|22
1620874330000|2021-05-13 02:52:10|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|20
1620874340000|2021-05-13 02:52:20|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|20
1620874350000|2021-05-13 02:52:30|4079.84|4079.24|4080.09|4079.49|4080.09|4079.49|4079.84|4079.24|17
1620874360000|2021-05-13 02:52:40|4080.22|4079.62|4079.97|4079.37|4080.22|4079.62|4079.84|4079.24|3
1620874370000|2021-05-13 02:52:50|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.97|4079.37|5
1620874380000|2021-05-13 02:53:00|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4079.97|4079.37|21
1620874390000|2021-05-13 02:53:10|4080.34|4079.74|4080.47|4079.87|4080.47|4079.87|4080.34|4079.74|3
1620874400000|2021-05-13 02:53:20|4080.34|4079.74|4080.47|4079.87|4080.72|4080.12|4080.34|4079.74|14
1620874410000|2021-05-13 02:53:30|4080.59|4079.99|4080.47|4079.87|4080.97|4080.37|4080.47|4079.87|75
1620874420000|2021-05-13 02:53:40|4080.72|4080.12|4080.72|4080.12|4080.72|4080.12|4080.59|4079.99|11
1620874430000|2021-05-13 02:53:50|4080.59|4079.99|4080.47|4079.87|4080.59|4079.99|4080.47|4079.87|20
1620874440000|2021-05-13 02:54:00|4080.59|4079.99|4080.72|4080.12|4080.72|4080.12|4080.59|4079.99|7
1620874450000|2021-05-13 02:54:10|4080.47|4079.87|4080.47|4079.87|4080.47|4079.87|4080.47|4079.87|8
1620874460000|2021-05-13 02:54:20|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|15
1620874470000|2021-05-13 02:54:30|4080.72|4080.12|4080.72|4080.12|4080.72|4080.12|4080.47|4079.87|15
1620874480000|2021-05-13 02:54:40|4080.47|4079.87|4080.72|4080.12|4080.72|4080.12|4080.47|4079.87|19
1620874490000|2021-05-13 02:54:50|4080.47|4079.87|4080.47|4079.87|4080.72|4080.12|4080.34|4079.74|35
1620874500000|2021-05-13 02:55:00|4080.59|4079.99|4080.72|4080.12|4080.72|4080.12|4080.47|4079.87|8
1620874510000|2021-05-13 02:55:10|||||||||11
1620874520000|2021-05-13 02:55:20|4080.47|4079.87|4080.22|4079.62|4080.47|4079.87|4080.22|4079.62|33
1620874530000|2021-05-13 02:55:30|4080.09|4079.49|4079.72|4079.12|4080.22|4079.62|4079.72|4079.12|19
1620874540000|2021-05-13 02:55:40|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|19
1620874550000|2021-05-13 02:55:50|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.47|4078.87|20
1620874560000|2021-05-13 02:56:00|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|9
1620874570000|2021-05-13 02:56:10|4079.84|4079.24|4079.34|4078.74|4079.97|4079.37|4079.34|4078.74|43
1620874580000|2021-05-13 02:56:20|4079.22|4078.62|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|18
1620874600000|2021-05-13 02:56:40|4079.34|4078.74|4079.72|4079.12|4079.84|4079.24|4079.22|4078.62|9
1620874610000|2021-05-13 02:56:50|4079.84|4079.24|4079.84|4079.24|4079.97|4079.37|4079.84|4079.24|11
1620874620000|2021-05-13 02:57:00|4079.72|4079.12|4080.22|4079.62|4080.22|4079.62|4079.72|4079.12|18
1620874630000|2021-05-13 02:57:10|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|6
1620874640000|2021-05-13 02:57:20|4079.84|4079.24|4080.22|4079.62|4080.22|4079.62|4079.84|4079.24|38
1620874650000|2021-05-13 02:57:30|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4080.09|4079.49|6
1620874660000|2021-05-13 02:57:40|4080.47|4079.87|4080.22|4079.62|4080.47|4079.87|4080.22|4079.62|5
1620874670000|2021-05-13 02:57:50|4080.34|4079.74|4079.97|4079.37|4080.34|4079.74|4079.97|4079.37|9
1620874680000|2021-05-13 02:58:00|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|9
1620874690000|2021-05-13 02:58:10|4080.09|4079.49|4080.09|4079.49|4080.09|4079.49|4080.09|4079.49|5
1620874700000|2021-05-13 02:58:20|4079.97|4079.37|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|9
1620874710000|2021-05-13 02:58:30|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|3
1620874720000|2021-05-13 02:58:40|4080.34|4079.74|4080.47|4079.87|4080.47|4079.87|4080.34|4079.74|5
1620874730000|2021-05-13 02:58:50|4080.34|4079.74|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|12
1620874740000|2021-05-13 02:59:00|4080.34|4079.74|4079.72|4079.12|4080.34|4079.74|4079.72|4079.12|11
1620874750000|2021-05-13 02:59:10|4079.84|4079.24|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|14
1620874760000|2021-05-13 02:59:20|||||||||3
1620874770000|2021-05-13 02:59:30|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.97|4079.37|3
1620874780000|2021-05-13 02:59:40|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|1
1620874790000|2021-05-13 02:59:50|4079.72|4079.12|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|8
1620874800000|2021-05-13 03:00:00|4079.97|4079.37|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|14
1620874810000|2021-05-13 03:00:10|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.47|4078.87|17
1620874820000|2021-05-13 03:00:20|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|17
1620874830000|2021-05-13 03:00:30|4079.47|4078.87|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|9
1620874840000|2021-05-13 03:00:40|4079.59|4078.99|4079.72|4079.12|4079.84|4079.24|4079.59|4078.99|13
1620874850000|2021-05-13 03:00:50|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|13
1620874860000|2021-05-13 03:01:00|4079.84|4079.24|4079.97|4079.37|4080.09|4079.49|4079.72|4079.12|62
1620874870000|2021-05-13 03:01:10|4080.09|4079.49|4079.72|4079.12|4080.09|4079.49|4079.72|4079.12|10
1620874880000|2021-05-13 03:01:20|4079.84|4079.24|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|24
1620874890000|2021-05-13 03:01:30|4080.09|4079.49|4080.09|4079.49|4080.22|4079.62|4079.97|4079.37|8
1620874900000|2021-05-13 03:01:40|4079.97|4079.37|4080.47|4079.87|4080.72|4080.12|4079.97|4079.37|85
1620874910000|2021-05-13 03:01:50|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|4
1620874920000|2021-05-13 03:02:00|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|0
1620874930000|2021-05-13 03:02:10|4080.34|4079.74|4079.97|4079.37|4080.34|4079.74|4079.97|4079.37|25
1620874940000|2021-05-13 03:02:20|4080.09|4079.49|4080.22|4079.62|4080.34|4079.74|4080.09|4079.49|9
1620874950000|2021-05-13 03:02:30|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|7
1620874960000|2021-05-13 03:02:40|4080.34|4079.74|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|0
1620874970000|2021-05-13 03:02:50|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|6
1620874980000|2021-05-13 03:03:00|4080.09|4079.49|4080.09|4079.49|4080.22|4079.62|4080.09|4079.49|6
1620874990000|2021-05-13 03:03:10|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|4
1620875000000|2021-05-13 03:03:20|4080.34|4079.74|4080.47|4079.87|4080.72|4080.12|4080.34|4079.74|20
1620875010000|2021-05-13 03:03:30|4080.59|4079.99|4080.72|4080.12|4080.72|4080.12|4080.59|4079.99|6
1620875020000|2021-05-13 03:03:40|4080.84|4080.24|4080.97|4080.37|4080.97|4080.37|4080.84|4080.24|26
1620875030000|2021-05-13 03:03:50|4081.22|4080.62|4080.97|4080.37|4081.22|4080.62|4080.97|4080.37|60
1620875040000|2021-05-13 03:04:00|4081.22|4080.62|4081.22|4080.62|4081.47|4080.87|4081.09|4080.49|41
1620875050000|2021-05-13 03:04:10|4081.34|4080.74|4081.47|4080.87|4081.47|4080.87|4081.22|4080.62|8
1620875060000|2021-05-13 03:04:20|4081.72|4081.12|4081.47|4080.87|4081.72|4081.12|4081.47|4080.87|61
1620875070000|2021-05-13 03:04:30|4081.59|4080.99|4081.72|4081.12|4081.72|4081.12|4081.59|4080.99|15
1620875080000|2021-05-13 03:04:40|4081.47|4080.87|4081.47|4080.87|4081.72|4081.12|4081.47|4080.87|15
1620875090000|2021-05-13 03:04:50|4081.59|4080.99|4081.97|4081.37|4081.97|4081.37|4081.59|4080.99|40
1620875100000|2021-05-13 03:05:00|4081.72|4081.12|4081.84|4081.24|4081.97|4081.37|4081.72|4081.12|28
1620875110000|2021-05-13 03:05:10|4081.72|4081.12|4081.97|4081.37|4081.97|4081.37|4081.72|4081.12|119
1620875120000|2021-05-13 03:05:20|4081.84|4081.24|4081.72|4081.12|4081.84|4081.24|4081.72|4081.12|8
1620875130000|2021-05-13 03:05:30|4081.84|4081.24|4081.97|4081.37|4081.97|4081.37|4081.84|4081.24|27
1620875140000|2021-05-13 03:05:40|4082.09|4081.49|4081.72|4081.12|4082.09|4081.49|4081.72|4081.12|12
1620875150000|2021-05-13 03:05:50|4081.47|4080.87|4081.72|4081.12|4081.72|4081.12|4081.47|4080.87|26
1620875160000|2021-05-13 03:06:00|4081.97|4081.37|4081.97|4081.37|4081.97|4081.37|4081.97|4081.37|16
1620875170000|2021-05-13 03:06:10|||||||||3
1620875180000|2021-05-13 03:06:20|4081.84|4081.24|4081.97|4081.37|4081.97|4081.37|4081.84|4081.24|2
1620875190000|2021-05-13 03:06:30|4081.84|4081.24|4081.47|4080.87|4081.84|4081.24|4081.47|4080.87|31
1620875200000|2021-05-13 03:06:40|4081.59|4080.99|4081.47|4080.87|4081.59|4080.99|4081.47|4080.87|9
1620875210000|2021-05-13 03:06:50|4081.22|4080.62|4081.22|4080.62|4081.22|4080.62|4081.22|4080.62|28
1620875220000|2021-05-13 03:07:00|4080.97|4080.37|4080.97|4080.37|4080.97|4080.37|4080.59|4079.99|60
1620875230000|2021-05-13 03:07:10|4081.22|4080.62|4080.97|4080.37|4081.22|4080.62|4080.97|4080.37|24
1620875240000|2021-05-13 03:07:20|4080.84|4080.24|4080.72|4080.12|4080.84|4080.24|4080.72|4080.12|9
1620875250000|2021-05-13 03:07:30|4080.84|4080.24|4080.97|4080.37|4081.09|4080.49|4080.84|4080.24|17
1620875260000|2021-05-13 03:07:40|4080.72|4080.12|4080.97|4080.37|4080.97|4080.37|4080.72|4080.12|9
1620875270000|2021-05-13 03:07:50|4080.84|4080.24|4080.72|4080.12|4080.84|4080.24|4080.72|4080.12|19
1620875280000|2021-05-13 03:08:00|4080.59|4079.99|4080.97|4080.37|4080.97|4080.37|4080.59|4079.99|41
1620875290000|2021-05-13 03:08:10|4080.84|4080.24|4080.72|4080.12|4080.84|4080.24|4080.72|4080.12|2
1620875300000|2021-05-13 03:08:20|4080.84|4080.24|4080.97|4080.37|4081.22|4080.62|4080.84|4080.24|81
1620875310000|2021-05-13 03:08:30|4081.22|4080.62|4081.22|4080.62|4081.22|4080.62|4080.97|4080.37|12
1620875320000|2021-05-13 03:08:40|4081.47|4080.87|4081.47|4080.87|4081.47|4080.87|4081.47|4080.87|31
1620875330000|2021-05-13 03:08:50|4081.34|4080.74|4081.22|4080.62|4081.47|4080.87|4081.22|4080.62|34
1620875340000|2021-05-13 03:09:00|4081.34|4080.74|4081.22|4080.62|4081.34|4080.74|4081.22|4080.62|7
1620875350000|2021-05-13 03:09:10|4081.09|4080.49|4081.47|4080.87|4081.47|4080.87|4081.09|4080.49|48
1620875360000|2021-05-13 03:09:20|4081.22|4080.62|4080.97|4080.37|4081.34|4080.74|4080.97|4080.37|15
1620875380000|2021-05-13 03:09:40|4081.22|4080.62|4081.22|4080.62|4081.22|4080.62|4081.22|4080.62|6
1620875390000|2021-05-13 03:09:50|4081.09|4080.49|4081.22|4080.62|4081.22|4080.62|4081.09|4080.49|18
1620875400000|2021-05-13 03:10:00|4081.09|4080.49|4080.97|4080.37|4081.22|4080.62|4080.84|4080.24|27
1620875410000|2021-05-13 03:10:10|4080.84|4080.24|4080.97|4080.37|4080.97|4080.37|4080.72|4080.12|14
1620875420000|2021-05-13 03:10:20|4080.84|4080.24|4080.97|4080.37|4080.97|4080.37|4080.72|4080.12|11
1620875430000|2021-05-13 03:10:30|4080.84|4080.24|4081.22|4080.62|4081.22|4080.62|4080.84|4080.24|33
1620875440000|2021-05-13 03:10:40|4080.97|4080.37|4081.22|4080.62|4081.22|4080.62|4080.97|4080.37|26
1620875450000|2021-05-13 03:10:50|4081.09|4080.49|4080.97|4080.37|4081.09|4080.49|4080.97|4080.37|7
1620875460000|2021-05-13 03:11:00|4081.09|4080.49|4080.97|4080.37|4081.09|4080.49|4080.97|4080.37|30
1620875470000|2021-05-13 03:11:10|4080.72|4080.12|4081.22|4080.62|4081.22|4080.62|4080.72|4080.12|24
1620875480000|2021-05-13 03:11:20|4080.97|4080.37|4080.72|4080.12|4080.97|4080.37|4080.72|4080.12|17
1620875490000|2021-05-13 03:11:30|4080.84|4080.24|4080.72|4080.12|4080.84|4080.24|4080.72|4080.12|10
1620875500000|2021-05-13 03:11:40|4080.59|4079.99|4080.47|4079.87|4080.59|4079.99|4080.47|4079.87|15
1620875510000|2021-05-13 03:11:50|4080.59|4079.99|4080.59|4079.99|4080.72|4080.12|4080.59|4079.99|2
1620875520000|2021-05-13 03:12:00|4080.72|4080.12|4080.22|4079.62|4080.72|4080.12|4080.22|4079.62|47
1620875530000|2021-05-13 03:12:10|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|3
1620875540000|2021-05-13 03:12:20|4080.34|4079.74|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|33
1620875550000|2021-05-13 03:12:30|4080.59|4079.99|4080.47|4079.87|4080.72|4080.12|4080.47|4079.87|38
1620875560000|2021-05-13 03:12:40|4080.22|4079.62|4080.22|4079.62|4080.47|4079.87|4080.22|4079.62|22
1620875570000|2021-05-13 03:12:50|4080.34|4079.74|4080.47|4079.87|4080.59|4079.99|4080.34|4079.74|14
1620875580000|2021-05-13 03:13:00|4080.97|4080.37|4081.72|4081.12|4081.72|4081.12|4080.97|4080.37|122
1620875590000|2021-05-13 03:13:10|4081.59|4080.99|4081.72|4081.12|4081.72|4081.12|4081.47|4080.87|10
1620875600000|2021-05-13 03:13:20|4081.97|4081.37|4081.97|4081.37|4081.97|4081.37|4081.97|4081.37|31
1620875610000|2021-05-13 03:13:30|4081.72|4081.12|4081.97|4081.37|4081.97|4081.37|4081.72|4081.12|32
1620875620000|2021-05-13 03:13:40|4082.09|4081.49|4081.97|4081.37|4082.09|4081.49|4081.97|4081.37|56
1620875630000|2021-05-13 03:13:50|4082.22|4081.62|4082.22|4081.62|4082.22|4081.62|4081.97|4081.37|36
1620875640000|2021-05-13 03:14:00|4082.34|4081.74|4082.72|4082.12|4082.97|4082.37|4082.34|4081.74|242
1620875650000|2021-05-13 03:14:10|4082.59|4081.99|4082.72|4082.12|4082.97|4082.37|4082.59|4081.99|36
1620875660000|2021-05-13 03:14:20|4082.84|4082.24|4082.97|4082.37|4082.97|4082.37|4082.72|4082.12|9
1620875670000|2021-05-13 03:14:30|||||||||31
1620875680000|2021-05-13 03:14:40|4082.72|4082.12|4082.22|4081.62|4082.72|4082.12|4082.22|4081.62|58
1620875690000|2021-05-13 03:14:50|4082.09|4081.49|4081.97|4081.37|4082.09|4081.49|4081.97|4081.37|12
1620875700000|2021-05-13 03:15:00|4081.84|4081.24|4081.97|4081.37|4081.97|4081.37|4081.72|4081.12|73
1620875710000|2021-05-13 03:15:10|4081.84|4081.24|4082.22|4081.62|4082.22|4081.62|4081.84|4081.24|47
1620875720000|2021-05-13 03:15:20|4081.97|4081.37|4082.22|4081.62|4082.22|4081.62|4081.97|4081.37|66
1620875730000|2021-05-13 03:15:30|4082.47|4081.87|4082.47|4081.87|4082.47|4081.87|4082.22|4081.62|49
1620875740000|2021-05-13 03:15:40|4082.34|4081.74|4082.22|4081.62|4082.34|4081.74|4081.97|4081.37|26
1620875750000|2021-05-13 03:15:50|4082.34|4081.74|4082.34|4081.74|4082.34|4081.74|4082.34|4081.74|9
1620875760000|2021-05-13 03:16:00|4082.47|4081.87|4081.97|4081.37|4082.47|4081.87|4081.97|4081.37|14
1620875770000|2021-05-13 03:16:10|4082.09|4081.49|4081.97|4081.37|4082.09|4081.49|4081.97|4081.37|13
1620875780000|2021-05-13 03:16:20|4082.09|4081.49|4082.09|4081.49|4082.09|4081.49|4081.97|4081.37|12
1620875790000|2021-05-13 03:16:30|4082.22|4081.62|4081.97|4081.37|4082.22|4081.62|4081.97|4081.37|3
1620875800000|2021-05-13 03:16:40|4082.22|4081.62|4081.97|4081.37|4082.22|4081.62|4081.97|4081.37|28
1620875810000|2021-05-13 03:16:50|4082.22|4081.62|4082.22|4081.62|4082.22|4081.62|4082.22|4081.62|3
1620875820000|2021-05-13 03:17:00|4082.47|4081.87|4082.22|4081.62|4082.47|4081.87|4082.22|4081.62|22
1620875830000|2021-05-13 03:17:10|4082.34|4081.74|4082.47|4081.87|4082.47|4081.87|4082.34|4081.74|7
1620875840000|2021-05-13 03:17:20|4082.22|4081.62|4082.22|4081.62|4082.22|4081.62|4082.22|4081.62|13
1620875850000|2021-05-13 03:17:30|4082.34|4081.74|4082.47|4081.87|4082.72|4082.12|4082.34|4081.74|80
1620875860000|2021-05-13 03:17:40|4082.22|4081.62|4081.97|4081.37|4082.22|4081.62|4081.97|4081.37|18
1620875880000|2021-05-13 03:18:00|4081.72|4081.12|4081.84|4081.24|4081.84|4081.24|4081.72|4081.12|88
1620875890000|2021-05-13 03:18:10|4081.97|4081.37|4081.97|4081.37|4082.22|4081.62|4081.97|4081.37|28
1620875900000|2021-05-13 03:18:20|4081.84|4081.24|4081.72|4081.12|4081.84|4081.24|4081.72|4081.12|8
1620875910000|2021-05-13 03:18:30|4081.47|4080.87|4081.22|4080.62|4081.59|4080.99|4081.22|4080.62|32
1620875920000|2021-05-13 03:18:40|4081.34|4080.74|4081.22|4080.62|4081.47|4080.87|4081.22|4080.62|40
1620875930000|2021-05-13 03:18:50|4081.47|4080.87|4081.22|4080.62|4081.47|4080.87|4081.22|4080.62|56
1620875940000|2021-05-13 03:19:00|4081.09|4080.49|4080.47|4079.87|4081.22|4080.62|4080.47|4079.87|88
1620875950000|2021-05-13 03:19:10|4080.59|4079.99|4080.72|4080.12|4080.97|4080.37|4080.47|4079.87|69
1620875960000|2021-05-13 03:19:20|4080.84|4080.24|4080.97|4080.37|4080.97|4080.37|4080.72|4080.12|14
1620875970000|2021-05-13 03:19:30|4080.72|4080.12|4080.59|4079.99|4080.72|4080.12|4080.47|4079.87|26
1620875980000|2021-05-13 03:19:40|4080.47|4079.87|4080.47|4079.87|4080.59|4079.99|4080.47|4079.87|14
1620875990000|2021-05-13 03:19:50|4080.22|4079.62|4079.34|4078.74|4080.22|4079.62|4079.34|4078.74|135
1620876000000|2021-05-13 03:20:00|4079.47|4078.87|4079.97|4079.37|4080.22|4079.62|4079.22|4078.62|99
1620876010000|2021-05-13 03:20:10|4080.22|4079.62|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|16
1620876020000|2021-05-13 03:20:20|4079.72|4079.12|4079.72|4079.12|4079.72|4079.12|4079.72|4079.12|11
1620876030000|2021-05-13 03:20:30|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|19
1620876040000|2021-05-13 03:20:40|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|2
1620876050000|2021-05-13 03:20:50|4079.84|4079.24|4079.97|4079.37|4080.09|4079.49|4079.84|4079.24|17
1620876060000|2021-05-13 03:21:00|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.97|4079.37|3
1620876070000|2021-05-13 03:21:10|4079.72|4079.12|4079.72|4079.12|4079.84|4079.24|4079.47|4078.87|17
1620876080000|2021-05-13 03:21:20|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|10
1620876090000|2021-05-13 03:21:30|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|0
1620876100000|2021-05-13 03:21:40|4079.47|4078.87|4079.72|4079.12|4079.97|4079.37|4079.47|4078.87|13
1620876110000|2021-05-13 03:21:50|4079.97|4079.37|4079.72|4079.12|4080.22|4079.62|4079.72|4079.12|57
1620876120000|2021-05-13 03:22:00|4079.84|4079.24|4079.97|4079.37|4079.97|4079.37|4079.72|4079.12|22
1620876140000|2021-05-13 03:22:20|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|6
1620876150000|2021-05-13 03:22:30|4079.97|4079.37|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|9
1620876160000|2021-05-13 03:22:40|||||||||1
1620876170000|2021-05-13 03:22:50|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|19
1620876180000|2021-05-13 03:23:00|4079.59|4078.99|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|38
1620876190000|2021-05-13 03:23:10|4079.09|4078.49|4078.84|4078.24|4079.09|4078.49|4078.72|4078.12|51
1620876200000|2021-05-13 03:23:20|4078.72|4078.12|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|14
1620876210000|2021-05-13 03:23:30|4078.84|4078.24|4079.22|4078.62|4079.22|4078.62|4078.72|4078.12|34
1620876220000|2021-05-13 03:23:40|4079.09|4078.49|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|6
1620876230000|2021-05-13 03:23:50|4078.72|4078.12|4078.72|4078.12|4078.97|4078.37|4078.72|4078.12|20
1620876240000|2021-05-13 03:24:00|4078.97|4078.37|4079.22|4078.62|4079.47|4078.87|4078.97|4078.37|31
1620876250000|2021-05-13 03:24:10|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4079.09|4078.49|11
1620876260000|2021-05-13 03:24:20|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|2
1620876270000|2021-05-13 03:24:30|4078.97|4078.37|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|34
1620876280000|2021-05-13 03:24:40|4079.09|4078.49|4079.09|4078.49|4079.22|4078.62|4078.97|4078.37|13
1620876290000|2021-05-13 03:24:50|4078.97|4078.37|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|3
1620876300000|2021-05-13 03:25:00|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|25
1620876310000|2021-05-13 03:25:10|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|19
1620876320000|2021-05-13 03:25:20|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|13
1620876330000|2021-05-13 03:25:30|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4
1620876340000|2021-05-13 03:25:40|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|7
1620876350000|2021-05-13 03:25:50|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|6
1620876360000|2021-05-13 03:26:00|4079.09|4078.49|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|3
1620876370000|2021-05-13 03:26:10|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|28
1620876380000|2021-05-13 03:26:20|4078.72|4078.12|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|9
1620876390000|2021-05-13 03:26:30|4078.59|4077.99|4078.22|4077.62|4078.72|4078.12|4078.22|4077.62|35
1620876400000|2021-05-13 03:26:40|4078.47|4077.87|4078.72|4078.12|4078.72|4078.12|4078.34|4077.74|13
1620876410000|2021-05-13 03:26:50|4078.97|4078.37|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|27
1620876420000|2021-05-13 03:27:00|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|19
1620876430000|2021-05-13 03:27:10|4078.97|4078.37|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|44
1620876440000|2021-05-13 03:27:20|4079.47|4078.87|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|32
1620876450000|2021-05-13 03:27:30|4079.59|4078.99|4079.97|4079.37|4079.97|4079.37|4079.59|4078.99|44
1620876460000|2021-05-13 03:27:40|4080.09|4079.49|4080.47|4079.87|4080.47|4079.87|4080.09|4079.49|38
1620876470000|2021-05-13 03:27:50|4080.34|4079.74|4079.72|4079.12|4080.34|4079.74|4079.72|4079.12|12
1620876480000|2021-05-13 03:28:00|4079.47|4078.87|4079.72|4079.12|4079.72|4079.12|4079.47|4078.87|43
1620876490000|2021-05-13 03:28:10|4079.59|4078.99|4079.72|4079.12|4079.72|4079.12|4079.59|4078.99|18
1620876500000|2021-05-13 03:28:20|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|13
1620876510000|2021-05-13 03:28:30|4079.59|4078.99|4079.72|4079.12|4079.97|4079.37|4079.59|4078.99|12
1620876520000|2021-05-13 03:28:40|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.72|4079.12|5
1620876530000|2021-05-13 03:28:50|4079.84|4079.24|4080.22|4079.62|4080.22|4079.62|4079.84|4079.24|14
1620876540000|2021-05-13 03:29:00|4079.97|4079.37|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|10
1620876550000|2021-05-13 03:29:10|4079.72|4079.12|4079.72|4079.12|4079.72|4079.12|4079.72|4079.12|12
1620876560000|2021-05-13 03:29:20|4079.47|4078.87|4079.47|4078.87|4079.47|4078.87|4079.47|4078.87|12
1620876570000|2021-05-13 03:29:30|4079.59|4078.99|4079.47|4078.87|4079.72|4079.12|4079.47|4078.87|24
1620876580000|2021-05-13 03:29:40|4079.59|4078.99|4079.22|4078.62|4079.59|4078.99|4078.97|4078.37|12
1620876590000|2021-05-13 03:29:50|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.34|4078.74|7
1620876600000|2021-05-13 03:30:00|4079.59|4078.99|4080.22|4079.62|4080.22|4079.62|4079.59|4078.99|48
1620876610000|2021-05-13 03:30:10|4080.09|4079.49|4079.72|4079.12|4080.09|4079.49|4079.72|4079.12|73
1620876620000|2021-05-13 03:30:20|4079.84|4079.24|4079.47|4078.87|4079.97|4079.37|4079.47|4078.87|28
1620876640000|2021-05-13 03:30:40|4079.34|4078.74|4079.22|4078.62|4079.34|4078.74|4079.22|4078.62|31
1620876650000|2021-05-13 03:30:50|4079.34|4078.74|4079.47|4078.87|4079.47|4078.87|4079.34|4078.74|12
1620876660000|2021-05-13 03:31:00|4079.34|4078.74|4079.97|4079.37|4079.97|4079.37|4079.22|4078.62|50
1620876670000|2021-05-13 03:31:10|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|22
1620876680000|2021-05-13 03:31:20|4080.59|4079.99|4080.22|4079.62|4080.72|4080.12|4080.22|4079.62|42
1620876690000|2021-05-13 03:31:30|4080.47|4079.87|4080.34|4079.74|4080.47|4079.87|4080.22|4079.62|105
1620876700000|2021-05-13 03:31:40|4080.22|4079.62|4080.47|4079.87|4080.47|4079.87|4080.22|4079.62|26
1620876710000|2021-05-13 03:31:50|4080.34|4079.74|4079.97|4079.37|4080.47|4079.87|4079.97|4079.37|20
1620876720000|2021-05-13 03:32:00|4080.09|4079.49|4080.72|4080.12|4080.72|4080.12|4080.09|4079.49|44
1620876730000|2021-05-13 03:32:10|4080.97|4080.37|4080.97|4080.37|4081.22|4080.62|4080.97|4080.37|49
1620876740000|2021-05-13 03:32:20|4081.09|4080.49|4080.97|4080.37|4081.22|4080.62|4080.84|4080.24|19
1620876750000|2021-05-13 03:32:30|4080.72|4080.12|4080.72|4080.12|4080.97|4080.37|4080.72|4080.12|37
1620876760000|2021-05-13 03:32:40|4080.84|4080.24|4080.47|4079.87|4080.97|4080.37|4080.22|4079.62|32
1620876770000|2021-05-13 03:32:50|4080.72|4080.12|4081.22|4080.62|4081.22|4080.62|4080.72|4080.12|55
1620876780000|2021-05-13 03:33:00|4081.09|4080.49|4081.09|4080.49|4081.22|4080.62|4080.97|4080.37|20
1620876790000|2021-05-13 03:33:10|4081.22|4080.62|4081.22|4080.62|4081.47|4080.87|4081.22|4080.62|18
1620876800000|2021-05-13 03:33:20|4081.09|4080.49|4081.22|4080.62|4081.22|4080.62|4080.97|4080.37|10
1620876810000|2021-05-13 03:33:30|4081.09|4080.49|4081.47|4080.87|4081.47|4080.87|4080.97|4080.37|34
1620876820000|2021-05-13 03:33:40|4081.34|4080.74|4080.97|4080.37|4081.34|4080.74|4080.97|4080.37|8
1620876830000|2021-05-13 03:33:50|4080.84|4080.24|4080.59|4079.99|4080.97|4080.37|4080.47|4079.87|31
1620876840000|2021-05-13 03:34:00|4080.72|4080.12|4080.72|4080.12|4080.72|4080.12|4080.22|4079.62|39
1620876850000|2021-05-13 03:34:10|4080.97|4080.37|4080.72|4080.12|4081.09|4080.49|4080.72|4080.12|60
1620876860000|2021-05-13 03:34:20|4080.59|4079.99|4080.84|4080.24|4080.84|4080.24|4080.59|4079.99|21
1620876870000|2021-05-13 03:34:30|4080.97|4080.37|4080.97|4080.37|4080.97|4080.37|4080.72|4080.12|23
1620876880000|2021-05-13 03:34:40|4080.84|4080.24|4080.72|4080.12|4080.84|4080.24|4080.72|4080.12|14
1620876890000|2021-05-13 03:34:50|4080.59|4079.99|4080.47|4079.87|4080.59|4079.99|4080.47|4079.87|10
1620876900000|2021-05-13 03:35:00|4080.34|4079.74|4080.22|4079.62|4080.47|4079.87|4079.97|4079.37|31
1620876910000|2021-05-13 03:35:10|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4079.97|4079.37|28
1620876920000|2021-05-13 03:35:20|4080.47|4079.87|4080.72|4080.12|4080.72|4080.12|4080.47|4079.87|46
1620876930000|2021-05-13 03:35:30|4080.22|4079.62|4079.97|4079.37|4080.34|4079.74|4079.97|4079.37|66
1620876940000|2021-05-13 03:35:40|||||||||5
1620876950000|2021-05-13 03:35:50|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|17
1620876960000|2021-05-13 03:36:00|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|10
1620876970000|2021-05-13 03:36:10|4080.09|4079.49|4080.22|4079.62|4080.22|4079.62|4079.97|4079.37|8
1620876980000|2021-05-13 03:36:20|4080.09|4079.49|4079.72|4079.12|4080.22|4079.62|4079.72|4079.12|9
1620876990000|2021-05-13 03:36:30|4079.47|4078.87|4079.47|4078.87|4079.59|4078.99|4079.22|4078.62|36
1620877000000|2021-05-13 03:36:40|4079.34|4078.74|4079.72|4079.12|4079.72|4079.12|4079.09|4078.49|38
1620877010000|2021-05-13 03:36:50|4079.84|4079.24|4079.72|4079.12|4079.84|4079.24|4079.72|4079.12|9
1620877020000|2021-05-13 03:37:00|4079.97|4079.37|4079.97|4079.37|4079.97|4079.37|4079.84|4079.24|15
1620877030000|2021-05-13 03:37:10|4079.72|4079.12|4080.22|4079.62|4080.22|4079.62|4079.72|4079.12|8
1620877040000|2021-05-13 03:37:20|4080.09|4079.49|4080.22|4079.62|4080.47|4079.87|4079.97|4079.37|18
1620877050000|2021-05-13 03:37:30|4080.34|4079.74|4080.22|4079.62|4080.34|4079.74|4080.22|4079.62|4
1620877060000|2021-05-13 03:37:40|4080.09|4079.49|4079.97|4079.37|4080.22|4079.62|4079.97|4079.37|2
1620877070000|2021-05-13 03:37:50|4078.97|4078.37|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|146
1620877080000|2021-05-13 03:38:00|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|4079.09|4078.49|95
1620877090000|2021-05-13 03:38:10|4079.34|4078.74|4078.97|4078.37|4079.34|4078.74|4078.97|4078.37|32
1620877100000|2021-05-13 03:38:20|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|20
1620877110000|2021-05-13 03:38:30|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|31
1620877120000|2021-05-13 03:38:40|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|7
1620877130000|2021-05-13 03:38:50|4078.97|4078.37|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|4
1620877140000|2021-05-13 03:39:00|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|14
1620877150000|2021-05-13 03:39:10|4079.09|4078.49|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|4
1620877160000|2021-05-13 03:39:20|4079.09|4078.49|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|12
1620877170000|2021-05-13 03:39:30|4078.97|4078.37|4078.72|4078.12|4079.09|4078.49|4078.72|4078.12|12
1620877180000|2021-05-13 03:39:40|4078.97|4078.37|4078.84|4078.24|4078.97|4078.37|4078.72|4078.12|10
1620877190000|2021-05-13 03:39:50|4078.72|4078.12|4078.84|4078.24|4078.97|4078.37|4078.72|4078.12|13
1620877200000|2021-05-13 03:40:00|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|10
1620877210000|2021-05-13 03:40:10|4078.84|4078.24|4078.97|4078.37|4079.22|4078.62|4078.84|4078.24|13
1620877220000|2021-05-13 03:40:20|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|6
1620877230000|2021-05-13 03:40:30|4078.84|4078.24|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|2
1620877240000|2021-05-13 03:40:40|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|124
1620877250000|2021-05-13 03:40:50|4077.72|4077.12|4077.72|4077.12|4077.84|4077.24|4077.47|4076.87|75
1620877260000|2021-05-13 03:41:00|4077.59|4076.99|4078.22|4077.62|4078.22|4077.62|4077.47|4076.87|41
1620877270000|2021-05-13 03:41:10|4077.97|4077.37|4077.72|4077.12|4078.22|4077.62|4077.72|4077.12|39
1620877280000|2021-05-13 03:41:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|23
1620877290000|2021-05-13 03:41:30|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|21
1620877300000|2021-05-13 03:41:40|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|107
1620877320000|2021-05-13 03:42:00|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|51
1620877330000|2021-05-13 03:42:10|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|24
1620877340000|2021-05-13 03:42:20|4077.47|4076.87|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|35
1620877350000|2021-05-13 03:42:30|4077.72|4077.12|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|13
1620877360000|2021-05-13 03:42:40|4077.34|4076.74|4077.47|4076.87|4077.72|4077.12|4077.34|4076.74|29
1620877370000|2021-05-13 03:42:50|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.22|4076.62|42
1620877380000|2021-05-13 03:43:00|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.22|4076.62|30
1620877390000|2021-05-13 03:43:10|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|7
1620877400000|2021-05-13 03:43:20|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4076.97|4076.37|32
1620877410000|2021-05-13 03:43:30|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|4
1620877420000|2021-05-13 03:43:40|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|6
1620877430000|2021-05-13 03:43:50|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.59|4076.99|12
1620877440000|2021-05-13 03:44:00|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|18
1620877450000|2021-05-13 03:44:10|4077.72|4077.12|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|10
1620877460000|2021-05-13 03:44:20|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.84|4077.24|14
1620877470000|2021-05-13 03:44:30|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|10
1620877480000|2021-05-13 03:44:40|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|11
1620877490000|2021-05-13 03:44:50|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.84|4077.24|1
1620877500000|2021-05-13 03:45:00|4077.84|4077.24|4077.22|4076.62|4077.97|4077.37|4077.22|4076.62|26
1620877510000|2021-05-13 03:45:10|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|20
1620877520000|2021-05-13 03:45:20|4077.72|4077.12|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|23
1620877530000|2021-05-13 03:45:30|4077.84|4077.24|4077.84|4077.24|4077.97|4077.37|4077.72|4077.12|2
1620877540000|2021-05-13 03:45:40|4077.72|4077.12|4078.22|4077.62|4078.22|4077.62|4077.72|4077.12|17
1620877550000|2021-05-13 03:45:50|4078.09|4077.49|4077.72|4077.12|4078.22|4077.62|4077.72|4077.12|15
1620877560000|2021-05-13 03:46:00|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|9
1620877570000|2021-05-13 03:46:10|4078.09|4077.49|4078.47|4077.87|4078.47|4077.87|4077.97|4077.37|23
1620877580000|2021-05-13 03:46:20|4078.59|4077.99|4078.47|4077.87|4078.59|4077.99|4078.47|4077.87|12
1620877590000|2021-05-13 03:46:30|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|27
1620877600000|2021-05-13 03:46:40|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|10
1620877610000|2021-05-13 03:46:50|4078.09|4077.49|4077.72|4077.12|4078.09|4077.49|4077.72|4077.12|23
1620877620000|2021-05-13 03:47:00|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|7
1620877640000|2021-05-13 03:47:20|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|5
1620877650000|2021-05-13 03:47:30|||||||||1
1620877660000|2021-05-13 03:47:40|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|16
1620877680000|2021-05-13 03:48:00|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|60
1620877690000|2021-05-13 03:48:10|4077.09|4076.49|4076.84|4076.24|4077.22|4076.62|4076.84|4076.24|22
1620877700000|2021-05-13 03:48:20|4076.72|4076.12|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|12
1620877710000|2021-05-13 03:48:30|4076.84|4076.24|4077.47|4076.87|4077.47|4076.87|4076.84|4076.24|25
1620877720000|2021-05-13 03:48:40|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|12
1620877730000|2021-05-13 03:48:50|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|7
1620877740000|2021-05-13 03:49:00|4077.59|4076.99|4077.22|4076.62|4077.59|4076.99|4077.22|4076.62|29
1620877750000|2021-05-13 03:49:10|4077.09|4076.49|4076.97|4076.37|4077.09|4076.49|4076.97|4076.37|12
1620877760000|2021-05-13 03:49:20|4076.72|4076.12|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|70
1620877780000|2021-05-13 03:49:40|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|16
1620877790000|2021-05-13 03:49:50|4076.84|4076.24|4076.47|4075.87|4076.97|4076.37|4076.47|4075.87|32
1620877800000|2021-05-13 03:50:00|4076.22|4075.62|4076.97|4076.37|4076.97|4076.37|4076.22|4075.62|50
1620877810000|2021-05-13 03:50:10|4077.09|4076.49|4077.09|4076.49|4077.09|4076.49|4076.97|4076.37|20
1620877820000|2021-05-13 03:50:20|4076.97|4076.37|4077.47|4076.87|4077.47|4076.87|4076.97|4076.37|24
1620877830000|2021-05-13 03:50:30|4077.34|4076.74|4077.59|4076.99|4077.72|4077.12|4077.22|4076.62|19
1620877840000|2021-05-13 03:50:40|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|5
1620877850000|2021-05-13 03:50:50|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|16
1620877860000|2021-05-13 03:51:00|4077.97|4077.37|4077.47|4076.87|4077.97|4077.37|4077.47|4076.87|43
1620877870000|2021-05-13 03:51:10|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|7
1620877880000|2021-05-13 03:51:20|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|20
1620877890000|2021-05-13 03:51:30|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|6
1620877900000|2021-05-13 03:51:40|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|17
1620877910000|2021-05-13 03:51:50|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|36
1620877920000|2021-05-13 03:52:00|4077.59|4076.99|4077.97|4077.37|4077.97|4077.37|4077.59|4076.99|11
1620877930000|2021-05-13 03:52:10|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|3
1620877940000|2021-05-13 03:52:20|4077.84|4077.24|4077.47|4076.87|4077.97|4077.37|4077.47|4076.87|26
1620877950000|2021-05-13 03:52:30|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|13
1620877970000|2021-05-13 03:52:50|4077.09|4076.49|4076.47|4075.87|4077.09|4076.49|4076.47|4075.87|48
1620877980000|2021-05-13 03:53:00|4076.59|4075.99|4076.97|4076.37|4076.97|4076.37|4076.59|4075.99|29
1620877990000|2021-05-13 03:53:10|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4077.09|4076.49|4
1620878000000|2021-05-13 03:53:20|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|20
1620878010000|2021-05-13 03:53:30|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|49
1620878020000|2021-05-13 03:53:40|4076.97|4076.37|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|28
1620878030000|2021-05-13 03:53:50|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|17
1620878040000|2021-05-13 03:54:00|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|22
1620878050000|2021-05-13 03:54:10|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|26
1620878060000|2021-05-13 03:54:20|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|11
1620878070000|2021-05-13 03:54:30|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|26
1620878080000|2021-05-13 03:54:40|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|6
1620878090000|2021-05-13 03:54:50|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|9
1620878100000|2021-05-13 03:55:00|4076.34|4075.74|4076.34|4075.74|4076.47|4075.87|4076.22|4075.62|38
1620878110000|2021-05-13 03:55:10|4076.22|4075.62|4076.72|4076.12|4076.72|4076.12|4076.22|4075.62|8
1620878130000|2021-05-13 03:55:30|||||||||12
1620878140000|2021-05-13 03:55:40|4076.97|4076.37|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|43
1620878150000|2021-05-13 03:55:50|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.84|4076.24|21
1620878160000|2021-05-13 03:56:00|4076.84|4076.24|4077.22|4076.62|4077.22|4076.62|4076.72|4076.12|14
1620878170000|2021-05-13 03:56:10|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|3
1620878180000|2021-05-13 03:56:20|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|20
1620878190000|2021-05-13 03:56:30|||||||||1
1620878200000|2021-05-13 03:56:40|4077.09|4076.49|4076.97|4076.37|4077.09|4076.49|4076.97|4076.37|6
1620878210000|2021-05-13 03:56:50|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|17
1620878220000|2021-05-13 03:57:00|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|1
1620878230000|2021-05-13 03:57:10|4076.47|4075.87|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|11
1620878240000|2021-05-13 03:57:20|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|29
1620878250000|2021-05-13 03:57:30|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|16
1620878260000|2021-05-13 03:57:40|4076.84|4076.24|4077.22|4076.62|4077.22|4076.62|4076.84|4076.24|18
1620878280000|2021-05-13 03:58:00|4077.34|4076.74|4077.47|4076.87|4077.72|4077.12|4077.34|4076.74|21
1620878290000|2021-05-13 03:58:10|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|9
1620878300000|2021-05-13 03:58:20|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|10
1620878310000|2021-05-13 03:58:30|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|1
1620878320000|2021-05-13 03:58:40|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|10
1620878330000|2021-05-13 03:58:50|4077.34|4076.74|4077.47|4076.87|4077.72|4077.12|4077.34|4076.74|31
1620878340000|2021-05-13 03:59:00|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|14
1620878350000|2021-05-13 03:59:10|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|16
1620878360000|2021-05-13 03:59:20|||||||||2
1620878370000|2021-05-13 03:59:30|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|0
1620878380000|2021-05-13 03:59:40|4077.59|4076.99|4077.59|4076.99|4077.59|4076.99|4077.59|4076.99|4
1620878390000|2021-05-13 03:59:50|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|7
1620878400000|2021-05-13 04:00:00|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|28
1620878410000|2021-05-13 04:00:10|4077.34|4076.74|4077.34|4076.74|4077.34|4076.74|4077.22|4076.62|6
1620878420000|2021-05-13 04:00:20|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|4
1620878430000|2021-05-13 04:00:30|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|25
1620878440000|2021-05-13 04:00:40|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|7
1620878450000|2021-05-13 04:00:50|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|35
1620878460000|2021-05-13 04:01:00|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|8
1620878470000|2021-05-13 04:01:10|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|19
1620878480000|2021-05-13 04:01:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|2
1620878490000|2021-05-13 04:01:30|4077.97|4077.37|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|34
1620878500000|2021-05-13 04:01:40|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|6
1620878510000|2021-05-13 04:01:50|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.34|4077.74|12
1620878520000|2021-05-13 04:02:00|4078.59|4077.99|4078.22|4077.62|4078.59|4077.99|4078.22|4077.62|39
1620878530000|2021-05-13 04:02:10|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|3
1620878540000|2021-05-13 04:02:20|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.59|4077.99|3
1620878550000|2021-05-13 04:02:30|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|21
1620878560000|2021-05-13 04:02:40|4079.09|4078.49|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|36
1620878570000|2021-05-13 04:02:50|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|14
1620878580000|2021-05-13 04:03:00|4079.09|4078.49|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|20
1620878590000|2021-05-13 04:03:10|4078.59|4077.99|4078.47|4077.87|4078.59|4077.99|4078.47|4077.87|13
1620878600000|2021-05-13 04:03:20|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|24
1620878610000|2021-05-13 04:03:30|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|8
1620878620000|2021-05-13 04:03:40|4078.59|4077.99|4078.72|4078.12|4078.97|4078.37|4078.59|4077.99|25
1620878630000|2021-05-13 04:03:50|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|4
1620878640000|2021-05-13 04:04:00|4078.84|4078.24|4078.72|4078.12|4078.97|4078.37|4078.72|4078.12|15
1620878660000|2021-05-13 04:04:20|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|21
1620878670000|2021-05-13 04:04:30|4078.34|4077.74|4078.09|4077.49|4078.34|4077.74|4078.09|4077.49|1
1620878680000|2021-05-13 04:04:40|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|1
1620878690000|2021-05-13 04:04:50|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|2
1620878700000|2021-05-13 04:05:00|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|6
1620878730000|2021-05-13 04:05:30|4078.34|4077.74|4078.47|4077.87|4078.59|4077.99|4078.34|4077.74|13
1620878740000|2021-05-13 04:05:40|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|8
1620878750000|2021-05-13 04:05:50|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|5
1620878760000|2021-05-13 04:06:00|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|7
1620878770000|2021-05-13 04:06:10|||||||||5
1620878780000|2021-05-13 04:06:20|4078.72|4078.12|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|17
1620878790000|2021-05-13 04:06:30|4078.59|4077.99|4078.97|4078.37|4078.97|4078.37|4078.59|4077.99|23
1620878800000|2021-05-13 04:06:40|4078.84|4078.24|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|0
1620878810000|2021-05-13 04:06:50|4078.59|4077.99|4078.47|4077.87|4078.59|4077.99|4078.47|4077.87|6
1620878820000|2021-05-13 04:07:00|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|5
1620878830000|2021-05-13 04:07:10|4078.84|4078.24|4078.72|4078.12|4078.84|4078.24|4078.72|4078.12|12
1620878840000|2021-05-13 04:07:20|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|19
1620878850000|2021-05-13 04:07:30|4078.59|4077.99|4078.97|4078.37|4078.97|4078.37|4078.59|4077.99|12
1620878860000|2021-05-13 04:07:40|4078.84|4078.24|4078.72|4078.12|4078.97|4078.37|4078.72|4078.12|3
1620878870000|2021-05-13 04:07:50|4078.84|4078.24|4078.97|4078.37|4078.97|4078.37|4078.84|4078.24|2
1620878880000|2021-05-13 04:08:00|4078.84|4078.24|4078.47|4077.87|4078.84|4078.24|4078.47|4077.87|12
1620878890000|2021-05-13 04:08:10|4078.34|4077.74|4077.97|4077.37|4078.47|4077.87|4077.97|4077.37|33
1620878900000|2021-05-13 04:08:20|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|6
1620878910000|2021-05-13 04:08:30|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|16
1620878920000|2021-05-13 04:08:40|||||||||1
1620878930000|2021-05-13 04:08:50|||||||||3
1620878940000|2021-05-13 04:09:00|4078.59|4077.99|4078.47|4077.87|4078.59|4077.99|4078.47|4077.87|4
1620878950000|2021-05-13 04:09:10|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|1
1620878960000|2021-05-13 04:09:20|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|3
1620878970000|2021-05-13 04:09:30|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4078.22|4077.62|15
1620878990000|2021-05-13 04:09:50|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|14
1620879000000|2021-05-13 04:10:00|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|11
1620879010000|2021-05-13 04:10:10|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4078.09|4077.49|10
1620879020000|2021-05-13 04:10:20|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4078.22|4077.62|24
1620879030000|2021-05-13 04:10:30|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4078.22|4077.62|14
1620879040000|2021-05-13 04:10:40|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4078.09|4077.49|2
1620879050000|2021-05-13 04:10:50|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|5
1620879060000|2021-05-13 04:11:00|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|5
1620879070000|2021-05-13 04:11:10|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|2
1620879080000|2021-05-13 04:11:20|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|20
1620879090000|2021-05-13 04:11:30|4077.72|4077.12|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|27
1620879100000|2021-05-13 04:11:40|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|14
1620879120000|2021-05-13 04:12:00|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|9
1620879130000|2021-05-13 04:12:10|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|14
1620879140000|2021-05-13 04:12:20|4077.84|4077.24|4077.47|4076.87|4077.84|4077.24|4077.47|4076.87|17
1620879150000|2021-05-13 04:12:30|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|7
1620879160000|2021-05-13 04:12:40|4077.09|4076.49|4076.72|4076.12|4077.09|4076.49|4076.59|4075.99|102
1620879170000|2021-05-13 04:12:50|4076.47|4075.87|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|20
1620879180000|2021-05-13 04:13:00|4076.47|4075.87|4076.97|4076.37|4076.97|4076.37|4076.47|4075.87|21
1620879190000|2021-05-13 04:13:10|4077.22|4076.62|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|9
1620879200000|2021-05-13 04:13:20|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|15
1620879210000|2021-05-13 04:13:30|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|21
1620879220000|2021-05-13 04:13:40|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|8
1620879230000|2021-05-13 04:13:50|4077.59|4076.99|4077.34|4076.74|4077.72|4077.12|4077.22|4076.62|19
1620879240000|2021-05-13 04:14:00|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|15
1620879260000|2021-05-13 04:14:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|13
1620879270000|2021-05-13 04:14:30|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|3
1620879290000|2021-05-13 04:14:50|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|71
1620879300000|2021-05-13 04:15:00|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|50
1620879310000|2021-05-13 04:15:10|4077.97|4077.37|4077.84|4077.24|4077.97|4077.37|4077.84|4077.24|10
1620879320000|2021-05-13 04:15:20|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.84|4077.24|9
1620879330000|2021-05-13 04:15:30|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4077.97|4077.37|22
1620879340000|2021-05-13 04:15:40|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|0
1620879350000|2021-05-13 04:15:50|||||||||4
1620879360000|2021-05-13 04:16:00|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|19
1620879370000|2021-05-13 04:16:10|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|8
1620879380000|2021-05-13 04:16:20|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.47|4076.87|10
1620879390000|2021-05-13 04:16:30|4077.59|4076.99|4077.59|4076.99|4077.59|4076.99|4077.47|4076.87|2
1620879400000|2021-05-13 04:16:40|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|18
1620879410000|2021-05-13 04:16:50|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|0
1620879420000|2021-05-13 04:17:00|||||||||2
1620879430000|2021-05-13 04:17:10|||||||||5
1620879440000|2021-05-13 04:17:20|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|20
1620879450000|2021-05-13 04:17:30|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|3
1620879470000|2021-05-13 04:17:50|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|33
1620879480000|2021-05-13 04:18:00|||||||||21
1620879490000|2021-05-13 04:18:10|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|21
1620879500000|2021-05-13 04:18:20|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|24
1620879510000|2021-05-13 04:18:30|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|8
1620879520000|2021-05-13 04:18:40|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|17
1620879540000|2021-05-13 04:19:00|4077.72|4077.12|4078.34|4077.74|4078.34|4077.74|4077.72|4077.12|42
1620879550000|2021-05-13 04:19:10|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|2
1620879560000|2021-05-13 04:19:20|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|20
1620879570000|2021-05-13 04:19:30|4078.34|4077.74|4078.34|4077.74|4078.34|4077.74|4078.34|4077.74|23
1620879580000|2021-05-13 04:19:40|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|4
1620879590000|2021-05-13 04:19:50|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|12
1620879600000|2021-05-13 04:20:00|||||||||8
1620879620000|2021-05-13 04:20:20|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|2
1620879630000|2021-05-13 04:20:30|||||||||1
1620879640000|2021-05-13 04:20:40|||||||||3
1620879650000|2021-05-13 04:20:50|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|22
1620879660000|2021-05-13 04:21:00|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|12
1620879670000|2021-05-13 04:21:10|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.34|4077.74|13
1620879680000|2021-05-13 04:21:20|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|9
1620879690000|2021-05-13 04:21:30|||||||||5
1620879720000|2021-05-13 04:22:00|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|31
1620879730000|2021-05-13 04:22:10|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|16
1620879750000|2021-05-13 04:22:30|4077.72|4077.12|4078.22|4077.62|4078.22|4077.62|4077.72|4077.12|110
1620879760000|2021-05-13 04:22:40|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|23
1620879770000|2021-05-13 04:22:50|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|2
1620879780000|2021-05-13 04:23:00|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|52
1620879790000|2021-05-13 04:23:10|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|9
1620879810000|2021-05-13 04:23:30|4078.09|4077.49|4077.47|4076.87|4078.22|4077.62|4077.47|4076.87|21
1620879820000|2021-05-13 04:23:40|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|73
1620879830000|2021-05-13 04:23:50|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|14
1620879840000|2021-05-13 04:24:00|||||||||187
1620879850000|2021-05-13 04:24:10|4077.34|4076.74|4076.72|4076.12|4077.34|4076.74|4076.72|4076.12|83
1620879860000|2021-05-13 04:24:20|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|43
1620879870000|2021-05-13 04:24:30|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|36
1620879880000|2021-05-13 04:24:40|||||||||33
1620879890000|2021-05-13 04:24:50|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|27
1620879900000|2021-05-13 04:25:00|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|10
1620879910000|2021-05-13 04:25:10|4076.34|4075.74|4076.84|4076.24|4076.97|4076.37|4076.34|4075.74|63
1620879920000|2021-05-13 04:25:20|4076.72|4076.12|4076.97|4076.37|4077.22|4076.62|4076.72|4076.12|45
1620879930000|2021-05-13 04:25:30|4076.84|4076.24|4077.22|4076.62|4077.22|4076.62|4076.84|4076.24|21
1620879960000|2021-05-13 04:26:00|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|14
1620879980000|2021-05-13 04:26:20|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|8
1620879990000|2021-05-13 04:26:30|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|14
1620880000000|2021-05-13 04:26:40|4077.09|4076.49|4076.47|4075.87|4077.09|4076.49|4076.47|4075.87|13
1620880010000|2021-05-13 04:26:50|4076.72|4076.12|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|25
1620880020000|2021-05-13 04:27:00|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|21
1620880050000|2021-05-13 04:27:30|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|23
1620880060000|2021-05-13 04:27:40|4076.34|4075.74|4076.72|4076.12|4076.72|4076.12|4076.34|4075.74|4
1620880070000|2021-05-13 04:27:50|4076.97|4076.37|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|18
1620880080000|2021-05-13 04:28:00|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.59|4075.99|26
1620880090000|2021-05-13 04:28:10|4076.84|4076.24|4077.47|4076.87|4077.47|4076.87|4076.72|4076.12|15
1620880100000|2021-05-13 04:28:20|4077.22|4076.62|4077.34|4076.74|4077.47|4076.87|4077.22|4076.62|54
1620880110000|2021-05-13 04:28:30|4077.47|4076.87|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|7
1620880120000|2021-05-13 04:28:40|4077.22|4076.62|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|15
1620880130000|2021-05-13 04:28:50|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|4
1620880140000|2021-05-13 04:29:00|||||||||1
1620880150000|2021-05-13 04:29:10|||||||||6
1620880160000|2021-05-13 04:29:20|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4077.09|4076.49|31
1620880180000|2021-05-13 04:29:40|4077.34|4076.74|4077.72|4077.12|4077.72|4077.12|4077.34|4076.74|18
1620880190000|2021-05-13 04:29:50|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|6
1620880200000|2021-05-13 04:30:00|4077.59|4076.99|4077.59|4076.99|4077.72|4077.12|4077.47|4076.87|19
1620880210000|2021-05-13 04:30:10|4077.47|4076.87|4077.47|4076.87|4077.59|4076.99|4077.22|4076.62|12
1620880220000|2021-05-13 04:30:20|4077.34|4076.74|4077.34|4076.74|4077.47|4076.87|4077.22|4076.62|4
1620880230000|2021-05-13 04:30:30|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|7
1620880240000|2021-05-13 04:30:40|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|7
1620880250000|2021-05-13 04:30:50|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|20
1620880260000|2021-05-13 04:31:00|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|5
1620880270000|2021-05-13 04:31:10|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|6
1620880280000|2021-05-13 04:31:20|4077.22|4076.62|4077.34|4076.74|4077.47|4076.87|4077.22|4076.62|19
1620880290000|2021-05-13 04:31:30|4077.22|4076.62|4077.47|4076.87|4077.59|4076.99|4077.22|4076.62|5
1620880310000|2021-05-13 04:31:50|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|3
1620880320000|2021-05-13 04:32:00|4076.97|4076.37|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|18
1620880330000|2021-05-13 04:32:10|||||||||1
1620880340000|2021-05-13 04:32:20|4077.09|4076.49|4076.97|4076.37|4077.09|4076.49|4076.97|4076.37|7
1620880350000|2021-05-13 04:32:30|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|13
1620880360000|2021-05-13 04:32:40|4077.47|4076.87|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|19
1620880370000|2021-05-13 04:32:50|4077.59|4076.99|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|16
1620880380000|2021-05-13 04:33:00|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|23
1620880390000|2021-05-13 04:33:10|||||||||13
1620880400000|2021-05-13 04:33:20|4077.34|4076.74|4078.22|4077.62|4078.22|4077.62|4077.34|4076.74|33
1620880410000|2021-05-13 04:33:30|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4078.34|4077.74|40
1620880420000|2021-05-13 04:33:40|||||||||29
1620880430000|2021-05-13 04:33:50|4078.59|4077.99|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|44
1620880440000|2021-05-13 04:34:00|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|19
1620880450000|2021-05-13 04:34:10|4078.84|4078.24|4078.47|4077.87|4078.84|4078.24|4078.47|4077.87|38
1620880470000|2021-05-13 04:34:30|4078.72|4078.12|4079.22|4078.62|4079.22|4078.62|4078.47|4077.87|141
1620880480000|2021-05-13 04:34:40|4079.09|4078.49|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|10
1620880490000|2021-05-13 04:34:50|4079.09|4078.49|4078.97|4078.37|4079.09|4078.49|4078.97|4078.37|27
1620880500000|2021-05-13 04:35:00|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|44
1620880510000|2021-05-13 04:35:10|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|15
1620880520000|2021-05-13 04:35:20|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|7
1620880530000|2021-05-13 04:35:30|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|20
1620880550000|2021-05-13 04:35:50|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|13
1620880560000|2021-05-13 04:36:00|4078.22|4077.62|4078.47|4077.87|4078.47|4077.87|4078.22|4077.62|33
1620880570000|2021-05-13 04:36:10|4078.59|4077.99|4078.72|4078.12|4078.72|4078.12|4078.59|4077.99|11
1620880580000|2021-05-13 04:36:20|4078.84|4078.24|4078.72|4078.12|4078.97|4078.37|4078.72|4078.12|16
1620880590000|2021-05-13 04:36:30|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|4078.47|4077.87|9
1620880600000|2021-05-13 04:36:40|4078.34|4077.74|4078.22|4077.62|4078.34|4077.74|4077.97|4077.37|26
1620880610000|2021-05-13 04:36:50|4078.09|4077.49|4078.22|4077.62|4078.34|4077.74|4078.09|4077.49|14
1620880620000|2021-05-13 04:37:00|4078.34|4077.74|4077.97|4077.37|4078.34|4077.74|4077.97|4077.37|8
1620880630000|2021-05-13 04:37:10|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|3
1620880640000|2021-05-13 04:37:20|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|16
1620880650000|2021-05-13 04:37:30|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|8
1620880670000|2021-05-13 04:37:50|4078.47|4077.87|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|28
1620880680000|2021-05-13 04:38:00|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|10
1620880690000|2021-05-13 04:38:10|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|7
1620880700000|2021-05-13 04:38:20|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|5
1620880710000|2021-05-13 04:38:30|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|15
1620880720000|2021-05-13 04:38:40|4077.47|4076.87|4077.97|4077.37|4077.97|4077.37|4077.47|4076.87|27
1620880730000|2021-05-13 04:38:50|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|1
1620880750000|2021-05-13 04:39:10|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|28
1620880760000|2021-05-13 04:39:20|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.84|4077.24|0
1620880770000|2021-05-13 04:39:30|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|5
1620880790000|2021-05-13 04:39:50|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|3
1620880800000|2021-05-13 04:40:00|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|7
1620880810000|2021-05-13 04:40:10|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|10
1620880820000|2021-05-13 04:40:20|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|51
1620880830000|2021-05-13 04:40:30|4076.84|4076.24|4076.97|4076.37|4077.22|4076.62|4076.84|4076.24|38
1620880850000|2021-05-13 04:40:50|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|25
1620880860000|2021-05-13 04:41:00|4077.09|4076.49|4076.97|4076.37|4077.09|4076.49|4076.97|4076.37|13
1620880870000|2021-05-13 04:41:10|4076.72|4076.12|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|46
1620880880000|2021-05-13 04:41:20|4076.97|4076.37|4076.84|4076.24|4076.97|4076.37|4076.47|4075.87|21
1620880890000|2021-05-13 04:41:30|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|2
1620880900000|2021-05-13 04:41:40|||||||||4
1620880910000|2021-05-13 04:41:50|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|17
1620880920000|2021-05-13 04:42:00|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|11
1620880930000|2021-05-13 04:42:10|4076.97|4076.37|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|13
1620880940000|2021-05-13 04:42:20|4076.47|4075.87|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|14
1620880950000|2021-05-13 04:42:30|4076.47|4075.87|4076.72|4076.12|4076.97|4076.37|4076.47|4075.87|23
1620880960000|2021-05-13 04:42:40|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|1
1620880970000|2021-05-13 04:42:50|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|29
1620880980000|2021-05-13 04:43:00|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|13
1620880990000|2021-05-13 04:43:10|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|6
1620881000000|2021-05-13 04:43:20|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|5
1620881020000|2021-05-13 04:43:40|4076.47|4075.87|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|20
1620881030000|2021-05-13 04:43:50|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|30
1620881040000|2021-05-13 04:44:00|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|11
1620881050000|2021-05-13 04:44:10|4076.97|4076.37|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|22
1620881060000|2021-05-13 04:44:20|||||||||1
1620881070000|2021-05-13 04:44:30|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.22|4075.62|30
1620881080000|2021-05-13 04:44:40|||||||||15
1620881090000|2021-05-13 04:44:50|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|11
1620881100000|2021-05-13 04:45:00|4076.59|4075.99|4076.97|4076.37|4076.97|4076.37|4076.59|4075.99|25
1620881110000|2021-05-13 04:45:10|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|15
1620881120000|2021-05-13 04:45:20|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|9
1620881130000|2021-05-13 04:45:30|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|10
1620881150000|2021-05-13 04:45:50|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|38
1620881160000|2021-05-13 04:46:00|4077.47|4076.87|4077.59|4076.99|4077.59|4076.99|4077.47|4076.87|33
1620881170000|2021-05-13 04:46:10|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|9
1620881190000|2021-05-13 04:46:30|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|15
1620881200000|2021-05-13 04:46:40|4077.09|4076.49|4076.97|4076.37|4077.09|4076.49|4076.97|4076.37|9
1620881210000|2021-05-13 04:46:50|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|18
1620881220000|2021-05-13 04:47:00|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|15
1620881230000|2021-05-13 04:47:10|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|7
1620881240000|2021-05-13 04:47:20|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.34|4075.74|27
1620881250000|2021-05-13 04:47:30|4076.34|4075.74|4075.97|4075.37|4076.34|4075.74|4075.97|4075.37|107
1620881260000|2021-05-13 04:47:40|||||||||50
1620881270000|2021-05-13 04:47:50|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|53
1620881280000|2021-05-13 04:48:00|4075.97|4075.37|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|32
1620881290000|2021-05-13 04:48:10|||||||||6
1620881300000|2021-05-13 04:48:20|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|22
1620881310000|2021-05-13 04:48:30|||||||||2
1620881320000|2021-05-13 04:48:40|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|23
1620881330000|2021-05-13 04:48:50|4076.34|4075.74|4076.22|4075.62|4076.34|4075.74|4076.22|4075.62|3
1620881340000|2021-05-13 04:49:00|4076.34|4075.74|4076.47|4075.87|4076.72|4076.12|4076.34|4075.74|20
1620881350000|2021-05-13 04:49:10|4076.59|4075.99|4075.97|4075.37|4076.72|4076.12|4075.97|4075.37|58
1620881360000|2021-05-13 04:49:20|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|113
1620881370000|2021-05-13 04:49:30|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|22
1620881380000|2021-05-13 04:49:40|4075.97|4075.37|4075.97|4075.37|4075.97|4075.37|4075.97|4075.37|50
1620881390000|2021-05-13 04:49:50|4076.09|4075.49|4075.97|4075.37|4076.09|4075.49|4075.97|4075.37|36
1620881400000|2021-05-13 04:50:00|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|125
1620881410000|2021-05-13 04:50:10|4076.09|4075.49|4075.97|4075.37|4076.22|4075.62|4075.97|4075.37|7
1620881420000|2021-05-13 04:50:20|4076.09|4075.49|4076.47|4075.87|4076.47|4075.87|4075.97|4075.37|21
1620881430000|2021-05-13 04:50:30|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|29
1620881440000|2021-05-13 04:50:40|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|15
1620881460000|2021-05-13 04:51:00|4076.22|4075.62|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|25
1620881470000|2021-05-13 04:51:10|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.59|4075.99|17
1620881480000|2021-05-13 04:51:20|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|22
1620881490000|2021-05-13 04:51:30|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|15
1620881500000|2021-05-13 04:51:40|4077.09|4076.49|4076.72|4076.12|4077.22|4076.62|4076.72|4076.12|38
1620881510000|2021-05-13 04:51:50|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|16
1620881520000|2021-05-13 04:52:00|4077.22|4076.62|4077.72|4077.12|4077.72|4077.12|4077.22|4076.62|63
1620881530000|2021-05-13 04:52:10|4077.59|4076.99|4077.22|4076.62|4077.59|4076.99|4077.22|4076.62|38
1620881550000|2021-05-13 04:52:30|4077.09|4076.49|4077.09|4076.49|4077.09|4076.49|4077.09|4076.49|18
1620881560000|2021-05-13 04:52:40|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|0
1620881570000|2021-05-13 04:52:50|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4077.09|4076.49|3
1620881580000|2021-05-13 04:53:00|||||||||1
1620881590000|2021-05-13 04:53:10|4077.09|4076.49|4076.72|4076.12|4077.09|4076.49|4076.72|4076.12|13
1620881600000|2021-05-13 04:53:20|4076.59|4075.99|4076.97|4076.37|4076.97|4076.37|4076.47|4075.87|25
1620881610000|2021-05-13 04:53:30|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|17
1620881620000|2021-05-13 04:53:40|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|10
1620881630000|2021-05-13 04:53:50|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|3
1620881640000|2021-05-13 04:54:00|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|6
1620881650000|2021-05-13 04:54:10|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|6
1620881660000|2021-05-13 04:54:20|||||||||4
1620881670000|2021-05-13 04:54:30|4077.47|4076.87|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|20
1620881680000|2021-05-13 04:54:40|4077.59|4076.99|4077.47|4076.87|4077.72|4077.12|4077.47|4076.87|4
1620881690000|2021-05-13 04:54:50|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|15
1620881700000|2021-05-13 04:55:00|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|18
1620881710000|2021-05-13 04:55:10|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|6
1620881720000|2021-05-13 04:55:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|11
1620881730000|2021-05-13 04:55:30|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.22|4076.62|30
1620881740000|2021-05-13 04:55:40|4077.34|4076.74|4077.34|4076.74|4077.47|4076.87|4077.34|4076.74|1
1620881750000|2021-05-13 04:55:50|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|13
1620881770000|2021-05-13 04:56:10|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|0
1620881780000|2021-05-13 04:56:20|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|3
1620881800000|2021-05-13 04:56:40|4077.34|4076.74|4077.34|4076.74|4077.34|4076.74|4077.34|4076.74|3
1620881810000|2021-05-13 04:56:50|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|3
1620881820000|2021-05-13 04:57:00|4077.34|4076.74|4077.22|4076.62|4077.34|4076.74|4077.22|4076.62|13
1620881830000|2021-05-13 04:57:10|||||||||13
1620881840000|2021-05-13 04:57:20|||||||||7
1620881850000|2021-05-13 04:57:30|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4077.09|4076.49|16
1620881860000|2021-05-13 04:57:40|4077.47|4076.87|4077.34|4076.74|4077.47|4076.87|4077.22|4076.62|11
1620881870000|2021-05-13 04:57:50|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.34|4076.74|11
1620881880000|2021-05-13 04:58:00|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|4077.97|4077.37|8
1620881890000|2021-05-13 04:58:10|4077.84|4077.24|4077.47|4076.87|4077.84|4077.24|4077.47|4076.87|26
1620881900000|2021-05-13 04:58:20|4077.59|4076.99|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|24
1620881910000|2021-05-13 04:58:30|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|9
1620881920000|2021-05-13 04:58:40|4077.59|4076.99|4078.22|4077.62|4078.22|4077.62|4077.59|4076.99|72
1620881950000|2021-05-13 04:59:10|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|41
1620881960000|2021-05-13 04:59:20|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|18
1620881970000|2021-05-13 04:59:30|4077.84|4077.24|4077.84|4077.24|4077.84|4077.24|4077.84|4077.24|8
1620881980000|2021-05-13 04:59:40|4077.72|4077.12|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|8
1620881990000|2021-05-13 04:59:50|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|5
1620882000000|2021-05-13 05:00:00|4078.09|4077.49|4077.59|4076.99|4078.09|4077.49|4077.47|4076.87|38
1620882010000|2021-05-13 05:00:10|4077.72|4077.12|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|7
1620882020000|2021-05-13 05:00:20|4077.47|4076.87|4076.97|4076.37|4077.47|4076.87|4076.97|4076.37|27
1620882040000|2021-05-13 05:00:40|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4077.09|4076.49|19
1620882060000|2021-05-13 05:01:00|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|24
1620882070000|2021-05-13 05:01:10|4077.34|4076.74|4077.47|4076.87|4077.72|4077.12|4077.34|4076.74|36
1620882080000|2021-05-13 05:01:20|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|6
1620882090000|2021-05-13 05:01:30|4077.47|4076.87|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|4
1620882100000|2021-05-13 05:01:40|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|3
1620882110000|2021-05-13 05:01:50|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.34|4076.74|1
1620882120000|2021-05-13 05:02:00|4077.72|4077.12|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|88
1620882130000|2021-05-13 05:02:10|4078.09|4077.49|4078.09|4077.49|4078.22|4077.62|4078.09|4077.49|1
1620882140000|2021-05-13 05:02:20|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|3
1620882170000|2021-05-13 05:02:50|4078.47|4077.87|4077.97|4077.37|4078.72|4078.12|4077.97|4077.37|59
1620882180000|2021-05-13 05:03:00|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|12
1620882190000|2021-05-13 05:03:10|4077.97|4077.37|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|9
1620882200000|2021-05-13 05:03:20|4078.09|4077.49|4077.72|4077.12|4078.09|4077.49|4077.72|4077.12|8
1620882220000|2021-05-13 05:03:40|4077.47|4076.87|4077.72|4077.12|4077.97|4077.37|4077.47|4076.87|40
1620882230000|2021-05-13 05:03:50|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|1
1620882240000|2021-05-13 05:04:00|4077.84|4077.24|4078.34|4077.74|4078.34|4077.74|4077.84|4077.24|16
1620882250000|2021-05-13 05:04:10|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|14
1620882260000|2021-05-13 05:04:20|4077.84|4077.24|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|2
1620882270000|2021-05-13 05:04:30|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|4078.22|4077.62|7
1620882280000|2021-05-13 05:04:40|||||||||5
1620882290000|2021-05-13 05:04:50|4078.09|4077.49|4077.97|4077.37|4078.09|4077.49|4077.97|4077.37|7
1620882300000|2021-05-13 05:05:00|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|13
1620882310000|2021-05-13 05:05:10|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.59|4076.99|12
1620882320000|2021-05-13 05:05:20|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|33
1620882330000|2021-05-13 05:05:30|||||||||1
1620882340000|2021-05-13 05:05:40|4077.97|4077.37|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|30
1620882350000|2021-05-13 05:05:50|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|4
1620882360000|2021-05-13 05:06:00|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|4
1620882370000|2021-05-13 05:06:10|4077.84|4077.24|4077.72|4077.12|4078.09|4077.49|4077.72|4077.12|2
1620882380000|2021-05-13 05:06:20|4077.84|4077.24|4077.84|4077.24|4077.84|4077.24|4077.72|4077.12|12
1620882390000|2021-05-13 05:06:30|4077.72|4077.12|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|2
1620882400000|2021-05-13 05:06:40|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|15
1620882410000|2021-05-13 05:06:50|4077.59|4076.99|4077.59|4076.99|4077.72|4077.12|4077.59|4076.99|5
1620882420000|2021-05-13 05:07:00|4077.47|4076.87|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|14
1620882430000|2021-05-13 05:07:10|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|6
1620882440000|2021-05-13 05:07:20|4077.84|4077.24|4077.72|4077.12|4077.84|4077.24|4077.72|4077.12|16
1620882450000|2021-05-13 05:07:30|||||||||2
1620882460000|2021-05-13 05:07:40|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|10
1620882470000|2021-05-13 05:07:50|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|13
1620882480000|2021-05-13 05:08:00|||||||||10
1620882490000|2021-05-13 05:08:10|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|46
1620882500000|2021-05-13 05:08:20|4077.22|4076.62|4076.72|4076.12|4077.22|4076.62|4076.72|4076.12|38
1620882510000|2021-05-13 05:08:30|4076.47|4075.87|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|50
1620882520000|2021-05-13 05:08:40|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|31
1620882530000|2021-05-13 05:08:50|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|17
1620882540000|2021-05-13 05:09:00|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|53
1620882550000|2021-05-13 05:09:10|||||||||5
1620882560000|2021-05-13 05:09:20|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.59|4075.99|15
1620882570000|2021-05-13 05:09:30|4076.97|4076.37|4077.22|4076.62|4077.22|4076.62|4076.84|4076.24|54
1620882580000|2021-05-13 05:09:40|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|35
1620882590000|2021-05-13 05:09:50|4077.09|4076.49|4077.47|4076.87|4077.47|4076.87|4077.09|4076.49|19
1620882600000|2021-05-13 05:10:00|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|63
1620882610000|2021-05-13 05:10:10|4076.97|4076.37|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|39
1620882620000|2021-05-13 05:10:20|4077.09|4076.49|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|50
1620882630000|2021-05-13 05:10:30|4077.09|4076.49|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|29
1620882640000|2021-05-13 05:10:40|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|60
1620882660000|2021-05-13 05:11:00|4076.97|4076.37|4076.97|4076.37|4077.09|4076.49|4076.84|4076.24|58
1620882670000|2021-05-13 05:11:10|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|14
1620882680000|2021-05-13 05:11:20|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|18
1620882690000|2021-05-13 05:11:30|4076.59|4075.99|4076.97|4076.37|4076.97|4076.37|4076.47|4075.87|20
1620882700000|2021-05-13 05:11:40|4076.84|4076.24|4077.09|4076.49|4077.22|4076.62|4076.84|4076.24|10
1620882710000|2021-05-13 05:11:50|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|19
1620882720000|2021-05-13 05:12:00|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.97|4076.37|13
1620882730000|2021-05-13 05:12:10|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|10
1620882740000|2021-05-13 05:12:20|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.72|4076.12|6
1620882750000|2021-05-13 05:12:30|4076.59|4075.99|4076.47|4075.87|4076.59|4075.99|4076.47|4075.87|14
1620882760000|2021-05-13 05:12:40|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|19
1620882770000|2021-05-13 05:12:50|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|17
1620882780000|2021-05-13 05:13:00|4076.09|4075.49|4075.97|4075.37|4076.09|4075.49|4075.97|4075.37|15
1620882790000|2021-05-13 05:13:10|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|4076.22|4075.62|12
1620882800000|2021-05-13 05:13:20|||||||||14
1620882810000|2021-05-13 05:13:30|||||||||2
1620882820000|2021-05-13 05:13:40|4076.47|4075.87|4075.97|4075.37|4076.47|4075.87|4075.97|4075.37|14
1620882830000|2021-05-13 05:13:50|4076.22|4075.62|4075.97|4075.37|4076.22|4075.62|4075.97|4075.37|22
1620882840000|2021-05-13 05:14:00|4076.09|4075.49|4075.97|4075.37|4076.09|4075.49|4075.97|4075.37|0
1620882850000|2021-05-13 05:14:10|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|14
1620882870000|2021-05-13 05:14:30|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4076.09|4075.49|5
1620882880000|2021-05-13 05:14:40|4076.09|4075.49|4075.97|4075.37|4076.22|4075.62|4075.97|4075.37|5
1620882890000|2021-05-13 05:14:50|||||||||2
1620882900000|2021-05-13 05:15:00|4075.22|4074.62|4075.97|4075.37|4075.97|4075.37|4075.22|4074.62|223
1620882910000|2021-05-13 05:15:10|4075.84|4075.24|4075.72|4075.12|4075.84|4075.24|4075.47|4074.87|50
1620882920000|2021-05-13 05:15:20|4075.97|4075.37|4075.97|4075.37|4075.97|4075.37|4075.72|4075.12|33
1620882930000|2021-05-13 05:15:30|4075.84|4075.24|4075.47|4074.87|4075.84|4075.24|4075.47|4074.87|51
1620882950000|2021-05-13 05:15:50|4075.59|4074.99|4075.72|4075.12|4075.72|4075.12|4075.59|4074.99|3
1620882960000|2021-05-13 05:16:00|4075.47|4074.87|4075.47|4074.87|4075.47|4074.87|4075.47|4074.87|14
1620882970000|2021-05-13 05:16:10|4075.59|4074.99|4075.72|4075.12|4075.72|4075.12|4075.59|4074.99|6
1620882980000|2021-05-13 05:16:20|4075.59|4074.99|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|19
1620883000000|2021-05-13 05:16:40|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|23
1620883020000|2021-05-13 05:17:00|4074.97|4074.37|4074.97|4074.37|4075.22|4074.62|4074.47|4073.87|237
1620883030000|2021-05-13 05:17:10|4075.22|4074.62|4074.47|4073.87|4075.22|4074.62|4074.47|4073.87|82
1620883040000|2021-05-13 05:17:20|4074.72|4074.12|4074.22|4073.62|4074.72|4074.12|4074.22|4073.62|28
1620883050000|2021-05-13 05:17:30|4074.47|4073.87|4073.97|4073.37|4074.47|4073.87|4073.97|4073.37|98
1620883060000|2021-05-13 05:17:40|4074.22|4073.62|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|101
1620883070000|2021-05-13 05:17:50|4074.22|4073.62|4073.97|4073.37|4074.47|4073.87|4073.97|4073.37|51
1620883080000|2021-05-13 05:18:00|4073.72|4073.12|4073.47|4072.87|4073.84|4073.24|4073.22|4072.62|85
1620883090000|2021-05-13 05:18:10|4073.22|4072.62|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|87
1620883100000|2021-05-13 05:18:20|4072.97|4072.37|4073.22|4072.62|4073.22|4072.62|4072.72|4072.12|184
1620883110000|2021-05-13 05:18:30|4073.34|4072.74|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|44
1620883120000|2021-05-13 05:18:40|4073.34|4072.74|4073.47|4072.87|4073.47|4072.87|4073.22|4072.62|8
1620883130000|2021-05-13 05:18:50|4073.59|4072.99|4073.72|4073.12|4073.97|4073.37|4073.59|4072.99|14
1620883140000|2021-05-13 05:19:00|4073.84|4073.24|4073.84|4073.24|4073.97|4073.37|4073.72|4073.12|9
1620883150000|2021-05-13 05:19:10|4073.97|4073.37|4074.22|4073.62|4074.22|4073.62|4073.72|4073.12|9
1620883160000|2021-05-13 05:19:20|4074.09|4073.49|4073.97|4073.37|4074.09|4073.49|4073.47|4072.87|180
1620883170000|2021-05-13 05:19:30|4073.84|4073.24|4074.47|4073.87|4074.47|4073.87|4073.72|4073.12|25
1620883180000|2021-05-13 05:19:40|4074.59|4073.99|4074.72|4074.12|4074.97|4074.37|4074.47|4073.87|135
1620883190000|2021-05-13 05:19:50|4074.97|4074.37|4073.72|4073.12|4074.97|4074.37|4073.72|4073.12|109
1620883200000|2021-05-13 05:20:00|4073.47|4072.87|4073.47|4072.87|4073.47|4072.87|4073.47|4072.87|18
1620883210000|2021-05-13 05:20:10|4073.59|4072.99|4073.09|4072.49|4073.59|4072.99|4073.09|4072.49|84
1620883220000|2021-05-13 05:20:20|4073.22|4072.62|4072.72|4072.12|4073.22|4072.62|4072.47|4071.87|98
1620883230000|2021-05-13 05:20:30|4072.59|4071.99|4073.22|4072.62|4073.34|4072.74|4072.47|4071.87|84
1620883240000|2021-05-13 05:20:40|4073.09|4072.49|4073.72|4073.12|4073.72|4073.12|4072.97|4072.37|38
1620883250000|2021-05-13 05:20:50|4073.59|4072.99|4073.47|4072.87|4073.59|4072.99|4073.47|4072.87|4
1620883260000|2021-05-13 05:21:00|4073.34|4072.74|4073.22|4072.62|4073.34|4072.74|4073.09|4072.49|22
1620883270000|2021-05-13 05:21:10|4073.09|4072.49|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|19
1620883280000|2021-05-13 05:21:20|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|7
1620883290000|2021-05-13 05:21:30|4073.09|4072.49|4072.72|4072.12|4073.22|4072.62|4072.72|4072.12|19
1620883300000|2021-05-13 05:21:40|4072.84|4072.24|4072.72|4072.12|4072.97|4072.37|4072.72|4072.12|36
1620883310000|2021-05-13 05:21:50|4072.84|4072.24|4072.97|4072.37|4073.09|4072.49|4072.72|4072.12|10
1620883320000|2021-05-13 05:22:00|4072.72|4072.12|4072.72|4072.12|4072.72|4072.12|4072.47|4071.87|35
1620883330000|2021-05-13 05:22:10|4072.59|4071.99|4072.22|4071.62|4072.59|4071.99|4072.22|4071.62|24
1620883340000|2021-05-13 05:22:20|4072.34|4071.74|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|41
1620883350000|2021-05-13 05:22:30|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|3
1620883360000|2021-05-13 05:22:40|4071.97|4071.37|4071.72|4071.12|4071.97|4071.37|4071.72|4071.12|62
1620883370000|2021-05-13 05:22:50|||||||||11
1620883380000|2021-05-13 05:23:00|4071.47|4070.87|4071.22|4070.62|4071.59|4070.99|4071.22|4070.62|68
1620883390000|2021-05-13 05:23:10|4071.34|4070.74|4071.22|4070.62|4071.34|4070.74|4071.09|4070.49|82
1620883400000|2021-05-13 05:23:20|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|4070.97|4070.37|19
1620883410000|2021-05-13 05:23:30|4070.84|4070.24|4070.47|4069.87|4070.84|4070.24|4070.47|4069.87|136
1620883420000|2021-05-13 05:23:40|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|269
1620883430000|2021-05-13 05:23:50|4069.97|4069.37|4069.97|4069.37|4069.97|4069.37|4069.72|4069.12|98
1620883440000|2021-05-13 05:24:00|4069.72|4069.12|4069.97|4069.37|4070.09|4069.49|4069.47|4068.87|114
1620883450000|2021-05-13 05:24:10|4070.22|4069.62|4070.47|4069.87|4070.47|4069.87|4070.09|4069.49|36
1620883460000|2021-05-13 05:24:20|4070.22|4069.62|4070.72|4070.12|4070.72|4070.12|4070.22|4069.62|55
1620883470000|2021-05-13 05:24:30|4070.59|4069.99|4070.22|4069.62|4070.59|4069.99|4070.22|4069.62|35
1620883480000|2021-05-13 05:24:40|4070.34|4069.74|4070.22|4069.62|4070.47|4069.87|4069.97|4069.37|27
1620883490000|2021-05-13 05:24:50|4069.97|4069.37|4069.97|4069.37|4070.22|4069.62|4069.97|4069.37|6
1620883500000|2021-05-13 05:25:00|4069.84|4069.24|4070.47|4069.87|4070.47|4069.87|4069.84|4069.24|57
1620883510000|2021-05-13 05:25:10|4070.22|4069.62|4070.72|4070.12|4070.72|4070.12|4070.22|4069.62|48
1620883520000|2021-05-13 05:25:20|4070.59|4069.99|4070.22|4069.62|4070.72|4070.12|4070.22|4069.62|79
1620883530000|2021-05-13 05:25:30|4069.97|4069.37|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|32
1620883540000|2021-05-13 05:25:40|4069.97|4069.37|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|11
1620883550000|2021-05-13 05:25:50|4070.09|4069.49|4069.97|4069.37|4070.22|4069.62|4069.97|4069.37|23
1620883560000|2021-05-13 05:26:00|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|30
1620883570000|2021-05-13 05:26:10|4069.47|4068.87|4069.47|4068.87|4069.72|4069.12|4069.47|4068.87|35
1620883580000|2021-05-13 05:26:20|4069.34|4068.74|4069.22|4068.62|4069.47|4068.87|4069.22|4068.62|60
1620883590000|2021-05-13 05:26:30|||||||||19
1620883600000|2021-05-13 05:26:40|4069.09|4068.49|4068.22|4067.62|4069.09|4068.49|4068.09|4067.49|253
1620883610000|2021-05-13 05:26:50|4067.97|4067.37|4068.97|4068.37|4068.97|4068.37|4067.97|4067.37|125
1620883620000|2021-05-13 05:27:00|4068.72|4068.12|4068.72|4068.12|4068.97|4068.37|4068.72|4068.12|55
1620883630000|2021-05-13 05:27:10|4068.47|4067.87|4068.97|4068.37|4068.97|4068.37|4068.47|4067.87|79
1620883640000|2021-05-13 05:27:20|4068.72|4068.12|4068.97|4068.37|4068.97|4068.37|4068.72|4068.12|11
1620883650000|2021-05-13 05:27:30|4068.72|4068.12|4068.97|4068.37|4069.09|4068.49|4068.72|4068.12|37
1620883660000|2021-05-13 05:27:40|4069.09|4068.49|4068.97|4068.37|4069.22|4068.62|4068.97|4068.37|14
1620883670000|2021-05-13 05:27:50|4068.84|4068.24|4068.97|4068.37|4068.97|4068.37|4068.84|4068.24|26
1620883680000|2021-05-13 05:28:00|4068.84|4068.24|4068.97|4068.37|4069.22|4068.62|4068.72|4068.12|59
1620883690000|2021-05-13 05:28:10|4069.09|4068.49|4068.72|4068.12|4069.22|4068.62|4068.72|4068.12|53
1620883700000|2021-05-13 05:28:20|4068.47|4067.87|4068.47|4067.87|4068.72|4068.12|4068.47|4067.87|34
1620883710000|2021-05-13 05:28:30|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|106
1620883720000|2021-05-13 05:28:40|4068.22|4067.62|4067.97|4067.37|4068.22|4067.62|4067.97|4067.37|11
1620883730000|2021-05-13 05:28:50|4067.72|4067.12|4066.97|4066.37|4067.72|4067.12|4066.84|4066.24|348
1620883740000|2021-05-13 05:29:00|4066.72|4066.12|4066.47|4065.87|4066.97|4066.37|4066.22|4065.62|130
1620883750000|2021-05-13 05:29:10|4066.97|4066.37|4067.47|4066.87|4067.59|4066.99|4066.97|4066.37|59
1620883760000|2021-05-13 05:29:20|4067.59|4066.99|4067.47|4066.87|4067.97|4067.37|4067.47|4066.87|77
1620883770000|2021-05-13 05:29:30|4067.22|4066.62|4067.84|4067.24|4067.97|4067.37|4067.22|4066.62|81
1620883780000|2021-05-13 05:29:40|4067.97|4067.37|4067.97|4067.37|4068.22|4067.62|4067.72|4067.12|73
1620883790000|2021-05-13 05:29:50|4068.09|4067.49|4068.22|4067.62|4068.47|4067.87|4068.09|4067.49|54
1620883800000|2021-05-13 05:30:00|4068.34|4067.74|4068.47|4067.87|4068.47|4067.87|4068.09|4067.49|36
1620883810000|2021-05-13 05:30:10|4068.59|4067.99|4069.72|4069.12|4069.84|4069.24|4068.59|4067.99|118
1620883820000|2021-05-13 05:30:20|4069.84|4069.24|4069.47|4068.87|4069.84|4069.24|4069.47|4068.87|27
1620883830000|2021-05-13 05:30:30|4069.34|4068.74|4069.34|4068.74|4069.47|4068.87|4069.22|4068.62|46
1620883840000|2021-05-13 05:30:40|4069.22|4068.62|4069.72|4069.12|4069.72|4069.12|4069.22|4068.62|42
1620883850000|2021-05-13 05:30:50|4069.84|4069.24|4069.84|4069.24|4069.84|4069.24|4069.72|4069.12|23
1620883860000|2021-05-13 05:31:00|4069.72|4069.12|4070.22|4069.62|4070.22|4069.62|4069.72|4069.12|68
1620883870000|2021-05-13 05:31:10|4069.97|4069.37|4071.22|4070.62|4071.22|4070.62|4069.97|4069.37|159
1620883880000|2021-05-13 05:31:20|4070.97|4070.37|4071.22|4070.62|4071.34|4070.74|4070.97|4070.37|80
1620883890000|2021-05-13 05:31:30|4071.47|4070.87|4070.84|4070.24|4071.47|4070.87|4070.72|4070.12|61
1620883900000|2021-05-13 05:31:40|4070.72|4070.12|4070.72|4070.12|4070.97|4070.37|4070.72|4070.12|45
1620883910000|2021-05-13 05:31:50|4070.84|4070.24|4070.97|4070.37|4070.97|4070.37|4070.72|4070.12|12
1620883920000|2021-05-13 05:32:00|4071.09|4070.49|4071.72|4071.12|4071.72|4071.12|4071.09|4070.49|72
1620883930000|2021-05-13 05:32:10|4071.84|4071.24|4072.09|4071.49|4072.22|4071.62|4071.84|4071.24|38
1620883940000|2021-05-13 05:32:20|4071.97|4071.37|4072.97|4072.37|4073.09|4072.49|4071.97|4071.37|87
1620883950000|2021-05-13 05:32:30|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.84|4072.24|19
1620883960000|2021-05-13 05:32:40|4072.72|4072.12|4072.72|4072.12|4072.72|4072.12|4072.72|4072.12|11
1620883970000|2021-05-13 05:32:50|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.47|4071.87|31
1620883980000|2021-05-13 05:33:00|4072.59|4071.99|4071.72|4071.12|4072.59|4071.99|4071.47|4070.87|145
1620883990000|2021-05-13 05:33:10|4071.59|4070.99|4071.22|4070.62|4071.59|4070.99|4070.97|4070.37|114
1620884000000|2021-05-13 05:33:20|4071.34|4070.74|4071.72|4071.12|4071.72|4071.12|4071.34|4070.74|44
1620884010000|2021-05-13 05:33:30|4072.22|4071.62|4071.72|4071.12|4072.22|4071.62|4071.72|4071.12|41
1620884020000|2021-05-13 05:33:40|4071.84|4071.24|4071.97|4071.37|4071.97|4071.37|4071.72|4071.12|56
1620884030000|2021-05-13 05:33:50|4071.84|4071.24|4071.97|4071.37|4071.97|4071.37|4071.47|4070.87|24
1620884040000|2021-05-13 05:34:00|4071.84|4071.24|4071.72|4071.12|4071.97|4071.37|4071.59|4070.99|18
1620884050000|2021-05-13 05:34:10|4071.47|4070.87|4071.47|4070.87|4071.72|4071.12|4071.22|4070.62|31
1620884060000|2021-05-13 05:34:20|4071.34|4070.74|4071.22|4070.62|4071.34|4070.74|4070.97|4070.37|26
1620884070000|2021-05-13 05:34:30|4071.09|4070.49|4071.47|4070.87|4071.59|4070.99|4070.97|4070.37|22
1620884080000|2021-05-13 05:34:40|4071.59|4070.99|4071.72|4071.12|4071.72|4071.12|4071.47|4070.87|8
1620884090000|2021-05-13 05:34:50|4071.59|4070.99|4071.72|4071.12|4071.72|4071.12|4071.47|4070.87|6
1620884100000|2021-05-13 05:35:00|4071.97|4071.37|4071.72|4071.12|4071.97|4071.37|4071.47|4070.87|46
1620884110000|2021-05-13 05:35:10|4071.97|4071.37|4071.22|4070.62|4071.97|4071.37|4071.22|4070.62|37
1620884120000|2021-05-13 05:35:20|4071.34|4070.74|4071.47|4070.87|4071.59|4070.99|4071.34|4070.74|8
1620884130000|2021-05-13 05:35:30|4071.59|4070.99|4071.84|4071.24|4071.97|4071.37|4071.47|4070.87|6
1620884140000|2021-05-13 05:35:40|4071.72|4071.12|4071.72|4071.12|4071.97|4071.37|4071.72|4071.12|7
1620884150000|2021-05-13 05:35:50|4071.97|4071.37|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|9
1620884160000|2021-05-13 05:36:00|4072.09|4071.49|4072.34|4071.74|4072.34|4071.74|4071.97|4071.37|23
1620884170000|2021-05-13 05:36:10|4072.22|4071.62|4072.22|4071.62|4072.34|4071.74|4072.22|4071.62|0
1620884180000|2021-05-13 05:36:20|4071.97|4071.37|4071.72|4071.12|4071.97|4071.37|4071.72|4071.12|22
1620884190000|2021-05-13 05:36:30|4071.59|4070.99|4071.84|4071.24|4071.97|4071.37|4071.59|4070.99|13
1620884200000|2021-05-13 05:36:40|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|4071.72|4071.12|6
1620884210000|2021-05-13 05:36:50|4071.84|4071.24|4071.97|4071.37|4071.97|4071.37|4071.72|4071.12|6
1620884220000|2021-05-13 05:37:00|4071.72|4071.12|4071.47|4070.87|4071.72|4071.12|4071.47|4070.87|15
1620884230000|2021-05-13 05:37:10|||||||||28
1620884240000|2021-05-13 05:37:20|4071.72|4071.12|4071.72|4071.12|4071.72|4071.12|4071.59|4070.99|19
1620884250000|2021-05-13 05:37:30|||||||||3
1620884260000|2021-05-13 05:37:40|4071.84|4071.24|4072.47|4071.87|4072.47|4071.87|4071.84|4071.24|35
1620884270000|2021-05-13 05:37:50|4072.72|4072.12|4072.59|4071.99|4072.72|4072.12|4072.47|4071.87|23
1620884280000|2021-05-13 05:38:00|4072.72|4072.12|4072.72|4072.12|4072.97|4072.37|4072.72|4072.12|26
1620884290000|2021-05-13 05:38:10|4072.84|4072.24|4073.22|4072.62|4073.22|4072.62|4072.72|4072.12|53
1620884300000|2021-05-13 05:38:20|4073.09|4072.49|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|24
1620884310000|2021-05-13 05:38:30|4073.09|4072.49|4072.97|4072.37|4073.22|4072.62|4072.84|4072.24|16
1620884320000|2021-05-13 05:38:40|4073.22|4072.62|4073.22|4072.62|4073.47|4072.87|4072.97|4072.37|78
1620884330000|2021-05-13 05:38:50|4073.34|4072.74|4073.09|4072.49|4073.47|4072.87|4072.97|4072.37|7
1620884340000|2021-05-13 05:39:00|4072.97|4072.37|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|15
1620884350000|2021-05-13 05:39:10|||||||||3
1620884360000|2021-05-13 05:39:20|4073.22|4072.62|4073.72|4073.12|4073.72|4073.12|4073.22|4072.62|45
1620884370000|2021-05-13 05:39:30|4073.59|4072.99|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|8
1620884380000|2021-05-13 05:39:40|4073.72|4073.12|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|23
1620884390000|2021-05-13 05:39:50|4073.34|4072.74|4073.47|4072.87|4073.47|4072.87|4073.34|4072.74|11
1620884400000|2021-05-13 05:40:00|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|45
1620884410000|2021-05-13 05:40:10|4073.09|4072.49|4073.72|4073.12|4073.72|4073.12|4073.09|4072.49|94
1620884420000|2021-05-13 05:40:20|4073.84|4073.24|4073.72|4073.12|4073.97|4073.37|4073.72|4073.12|58
1620884430000|2021-05-13 05:40:30|4073.47|4072.87|4073.59|4072.99|4073.59|4072.99|4073.47|4072.87|30
1620884440000|2021-05-13 05:40:40|4073.47|4072.87|4073.22|4072.62|4073.47|4072.87|4072.97|4072.37|20
1620884450000|2021-05-13 05:40:50|4073.09|4072.49|4073.22|4072.62|4073.22|4072.62|4073.09|4072.49|40
1620884460000|2021-05-13 05:41:00|4072.97|4072.37|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|27
1620884470000|2021-05-13 05:41:10|4072.72|4072.12|4072.47|4071.87|4072.72|4072.12|4072.34|4071.74|63
1620884480000|2021-05-13 05:41:20|4072.59|4071.99|4072.47|4071.87|4072.72|4072.12|4072.47|4071.87|10
1620884490000|2021-05-13 05:41:30|4072.34|4071.74|4072.34|4071.74|4072.47|4071.87|4072.22|4071.62|19
1620884500000|2021-05-13 05:41:40|4072.22|4071.62|4071.84|4071.24|4072.47|4071.87|4071.72|4071.12|52
1620884510000|2021-05-13 05:41:50|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|11
1620884520000|2021-05-13 05:42:00|4072.22|4071.62|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|57
1620884530000|2021-05-13 05:42:10|4072.09|4071.49|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|48
1620884540000|2021-05-13 05:42:20|4072.09|4071.49|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|30
1620884550000|2021-05-13 05:42:30|4072.09|4071.49|4071.72|4071.12|4072.09|4071.49|4071.72|4071.12|35
1620884560000|2021-05-13 05:42:40|4071.59|4070.99|4071.72|4071.12|4071.72|4071.12|4071.47|4070.87|50
1620884570000|2021-05-13 05:42:50|4071.59|4070.99|4071.47|4070.87|4071.72|4071.12|4071.47|4070.87|21
1620884580000|2021-05-13 05:43:00|4071.34|4070.74|4071.22|4070.62|4071.47|4070.87|4071.22|4070.62|19
1620884590000|2021-05-13 05:43:10|4070.97|4070.37|4070.97|4070.37|4071.22|4070.62|4070.97|4070.37|21
1620884600000|2021-05-13 05:43:20|4070.47|4069.87|4070.47|4069.87|4070.47|4069.87|4070.34|4069.74|59
1620884610000|2021-05-13 05:43:30|4070.59|4069.99|4070.22|4069.62|4070.59|4069.99|4070.22|4069.62|129
1620884620000|2021-05-13 05:43:40|4070.34|4069.74|4070.47|4069.87|4070.72|4070.12|4070.22|4069.62|57
1620884630000|2021-05-13 05:43:50|4070.72|4070.12|4070.59|4069.99|4070.72|4070.12|4070.59|4069.99|15
1620884640000|2021-05-13 05:44:00|4070.72|4070.12|4069.97|4069.37|4070.72|4070.12|4069.72|4069.12|54
1620884650000|2021-05-13 05:44:10|4069.72|4069.12|4069.84|4069.24|4069.97|4069.37|4069.72|4069.12|39
1620884660000|2021-05-13 05:44:20|4069.97|4069.37|4070.22|4069.62|4070.34|4069.74|4069.97|4069.37|84
1620884670000|2021-05-13 05:44:30|4070.09|4069.49|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|25
1620884680000|2021-05-13 05:44:40|4069.97|4069.37|4069.97|4069.37|4070.22|4069.62|4069.97|4069.37|22
1620884690000|2021-05-13 05:44:50|4069.84|4069.24|4069.47|4068.87|4069.97|4069.37|4069.47|4068.87|53
1620884700000|2021-05-13 05:45:00|4069.59|4068.99|4069.22|4068.62|4069.97|4069.37|4069.22|4068.62|141
1620884710000|2021-05-13 05:45:10|4069.34|4068.74|4069.47|4068.87|4069.72|4069.12|4069.34|4068.74|40
1620884720000|2021-05-13 05:45:20|4069.34|4068.74|4069.47|4068.87|4069.72|4069.12|4069.22|4068.62|45
1620884730000|2021-05-13 05:45:30|4069.34|4068.74|4069.22|4068.62|4069.47|4068.87|4069.22|4068.62|31
1620884740000|2021-05-13 05:45:40|4069.47|4068.87|4069.47|4068.87|4069.47|4068.87|4069.22|4068.62|31
1620884750000|2021-05-13 05:45:50|4069.34|4068.74|4069.47|4068.87|4069.47|4068.87|4069.22|4068.62|11
1620884760000|2021-05-13 05:46:00|4069.72|4069.12|4069.72|4069.12|4069.72|4069.12|4069.47|4068.87|17
1620884770000|2021-05-13 05:46:10|4069.97|4069.37|4069.72|4069.12|4069.97|4069.37|4069.72|4069.12|22
1620884780000|2021-05-13 05:46:20|4069.84|4069.24|4069.47|4068.87|4069.84|4069.24|4069.47|4068.87|54
1620884790000|2021-05-13 05:46:30|4069.59|4068.99|4069.84|4069.24|4069.84|4069.24|4069.47|4068.87|32
1620884800000|2021-05-13 05:46:40|4069.97|4069.37|4069.97|4069.37|4070.47|4069.87|4069.97|4069.37|79
1620884810000|2021-05-13 05:46:50|4070.09|4069.49|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|31
1620884820000|2021-05-13 05:47:00|4070.09|4069.49|4069.47|4068.87|4070.09|4069.49|4069.47|4068.87|21
1620884830000|2021-05-13 05:47:10|4069.59|4068.99|4069.47|4068.87|4069.72|4069.12|4069.47|4068.87|7
1620884840000|2021-05-13 05:47:20|4069.34|4068.74|4069.22|4068.62|4069.34|4068.74|4069.22|4068.62|15
1620884850000|2021-05-13 05:47:30|4069.09|4068.49|4068.47|4067.87|4069.09|4068.49|4068.47|4067.87|68
1620884860000|2021-05-13 05:47:40|4068.72|4068.12|4068.22|4067.62|4068.72|4068.12|4068.22|4067.62|62
1620884870000|2021-05-13 05:47:50|4068.09|4067.49|4067.72|4067.12|4068.22|4067.62|4067.72|4067.12|31
1620884880000|2021-05-13 05:48:00|4067.97|4067.37|4067.22|4066.62|4067.97|4067.37|4067.22|4066.62|46
1620884890000|2021-05-13 05:48:10|4067.47|4066.87|4066.84|4066.24|4067.47|4066.87|4066.72|4066.12|62
1620884900000|2021-05-13 05:48:20|4066.97|4066.37|4066.97|4066.37|4067.22|4066.62|4066.72|4066.12|96
1620884910000|2021-05-13 05:48:30|4066.84|4066.24|4067.22|4066.62|4067.22|4066.62|4066.72|4066.12|20
1620884920000|2021-05-13 05:48:40|4067.47|4066.87|4067.47|4066.87|4067.47|4066.87|4067.22|4066.62|59
1620884930000|2021-05-13 05:48:50|4067.59|4066.99|4067.47|4066.87|4067.84|4067.24|4067.47|4066.87|14
1620884940000|2021-05-13 05:49:00|4067.59|4066.99|4067.97|4067.37|4067.97|4067.37|4067.47|4066.87|17
1620884950000|2021-05-13 05:49:10|4067.72|4067.12|4067.22|4066.62|4067.84|4067.24|4067.22|4066.62|19
1620884960000|2021-05-13 05:49:20|4067.09|4066.49|4067.09|4066.49|4067.22|4066.62|4066.97|4066.37|27
1620884970000|2021-05-13 05:49:30|4067.22|4066.62|4066.72|4066.12|4067.22|4066.62|4066.72|4066.12|29
1620884980000|2021-05-13 05:49:40|4066.59|4065.99|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|26
1620884990000|2021-05-13 05:49:50|4066.72|4066.12|4066.72|4066.12|4066.72|4066.12|4066.47|4065.87|87
1620885000000|2021-05-13 05:50:00|4066.84|4066.24|4066.97|4066.37|4066.97|4066.37|4066.72|4066.12|39
1620885010000|2021-05-13 05:50:10|4066.72|4066.12|4065.47|4064.87|4066.72|4066.12|4065.47|4064.87|200
1620885020000|2021-05-13 05:50:20|4065.72|4065.12|4065.22|4064.62|4065.72|4065.12|4064.97|4064.37|118
1620885030000|2021-05-13 05:50:30|4064.97|4064.37|4064.72|4064.12|4064.97|4064.37|4064.72|4064.12|65
1620885040000|2021-05-13 05:50:40|4064.97|4064.37|4065.72|4065.12|4065.72|4065.12|4064.97|4064.37|46
1620885050000|2021-05-13 05:50:50|4065.47|4064.87|4065.72|4065.12|4065.72|4065.12|4065.34|4064.74|43
1620885060000|2021-05-13 05:51:00|4065.59|4064.99|4065.47|4064.87|4065.59|4064.99|4065.22|4064.62|44
1620885070000|2021-05-13 05:51:10|4065.72|4065.12|4065.72|4065.12|4065.72|4065.12|4065.47|4064.87|28
1620885080000|2021-05-13 05:51:20|4065.59|4064.99|4064.97|4064.37|4065.59|4064.99|4064.97|4064.37|25
1620885090000|2021-05-13 05:51:30|4065.22|4064.62|4064.72|4064.12|4065.22|4064.62|4064.47|4063.87|88
1620885100000|2021-05-13 05:51:40|4064.97|4064.37|4064.97|4064.37|4064.97|4064.37|4064.97|4064.37|11
1620885110000|2021-05-13 05:51:50|4064.84|4064.24|4064.22|4063.62|4064.97|4064.37|4064.22|4063.62|54
1620885120000|2021-05-13 05:52:00|4064.47|4063.87|4064.72|4064.12|4064.72|4064.12|4064.47|4063.87|44
1620885130000|2021-05-13 05:52:10|4064.47|4063.87|4064.72|4064.12|4064.84|4064.24|4064.47|4063.87|28
1620885140000|2021-05-13 05:52:20|||||||||6
1620885150000|2021-05-13 05:52:30|4064.97|4064.37|4064.72|4064.12|4064.97|4064.37|4064.47|4063.87|37
1620885160000|2021-05-13 05:52:40|4064.84|4064.24|4064.97|4064.37|4064.97|4064.37|4064.84|4064.24|16
1620885170000|2021-05-13 05:52:50|4065.09|4064.49|4065.22|4064.62|4065.22|4064.62|4065.09|4064.49|26
1620885180000|2021-05-13 05:53:00|4065.09|4064.49|4064.97|4064.37|4065.09|4064.49|4064.72|4064.12|66
1620885190000|2021-05-13 05:53:10|4064.84|4064.24|4064.72|4064.12|4064.97|4064.37|4064.72|4064.12|40
1620885200000|2021-05-13 05:53:20|4064.59|4063.99|4064.22|4063.62|4064.72|4064.12|4064.22|4063.62|96
1620885210000|2021-05-13 05:53:30|4064.09|4063.49|4063.72|4063.12|4064.09|4063.49|4063.47|4062.87|101
1620885220000|2021-05-13 05:53:40|4063.47|4062.87|4063.72|4063.12|4063.72|4063.12|4063.47|4062.87|70
1620885230000|2021-05-13 05:53:50|4063.84|4063.24|4063.97|4063.37|4063.97|4063.37|4063.84|4063.24|45
1620885240000|2021-05-13 05:54:00|4064.22|4063.62|4064.47|4063.87|4064.47|4063.87|4063.97|4063.37|61
1620885250000|2021-05-13 05:54:10|||||||||22
1620885260000|2021-05-13 05:54:20|4064.59|4063.99|4064.72|4064.12|4064.72|4064.12|4064.47|4063.87|63
1620885270000|2021-05-13 05:54:30|4064.97|4064.37|4065.22|4064.62|4065.22|4064.62|4064.97|4064.37|45
1620885280000|2021-05-13 05:54:40|4064.97|4064.37|4064.97|4064.37|4064.97|4064.37|4064.97|4064.37|13
1620885290000|2021-05-13 05:54:50|4065.09|4064.49|4064.97|4064.37|4065.22|4064.62|4064.97|4064.37|48
1620885300000|2021-05-13 05:55:00|4064.84|4064.24|4065.97|4065.37|4065.97|4065.37|4064.59|4063.99|92
1620885310000|2021-05-13 05:55:10|4065.72|4065.12|4065.97|4065.37|4065.97|4065.37|4065.72|4065.12|24
1620885320000|2021-05-13 05:55:20|4066.09|4065.49|4065.47|4064.87|4066.22|4065.62|4065.47|4064.87|69
1620885330000|2021-05-13 05:55:30|4065.22|4064.62|4065.72|4065.12|4065.72|4065.12|4065.22|4064.62|70
1620885340000|2021-05-13 05:55:40|||||||||7
1620885350000|2021-05-13 05:55:50|4065.84|4065.24|4065.72|4065.12|4065.97|4065.37|4065.72|4065.12|19
1620885360000|2021-05-13 05:56:00|4065.59|4064.99|4066.09|4065.49|4066.09|4065.49|4065.47|4064.87|29
1620885370000|2021-05-13 05:56:10|4066.22|4065.62|4065.59|4064.99|4066.22|4065.62|4065.59|4064.99|30
1620885380000|2021-05-13 05:56:20|4065.72|4065.12|4064.97|4064.37|4065.72|4065.12|4064.97|4064.37|116
1620885390000|2021-05-13 05:56:30|4065.09|4064.49|4065.47|4064.87|4065.47|4064.87|4065.09|4064.49|10
1620885400000|2021-05-13 05:56:40|4065.22|4064.62|4065.22|4064.62|4065.47|4064.87|4065.22|4064.62|29
1620885410000|2021-05-13 05:56:50|4065.09|4064.49|4064.22|4063.62|4065.09|4064.49|4064.22|4063.62|38
1620885420000|2021-05-13 05:57:00|4064.34|4063.74|4064.22|4063.62|4064.34|4063.74|4063.97|4063.37|66
1620885430000|2021-05-13 05:57:10|4063.97|4063.37|4064.47|4063.87|4064.47|4063.87|4063.97|4063.37|31
1620885440000|2021-05-13 05:57:20|4064.72|4064.12|4064.47|4063.87|4064.72|4064.12|4064.47|4063.87|34
1620885450000|2021-05-13 05:57:30|4064.22|4063.62|4064.09|4063.49|4064.22|4063.62|4064.09|4063.49|28
1620885460000|2021-05-13 05:57:40|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|4
1620885470000|2021-05-13 05:57:50|4063.84|4063.24|4063.72|4063.12|4063.97|4063.37|4063.59|4062.99|45
1620885480000|2021-05-13 05:58:00|4063.84|4063.24|4064.09|4063.49|4064.09|4063.49|4063.72|4063.12|66
1620885490000|2021-05-13 05:58:10|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|0
1620885500000|2021-05-13 05:58:20|||||||||6
1620885510000|2021-05-13 05:58:30|4064.22|4063.62|4064.47|4063.87|4064.47|4063.87|4064.22|4063.62|31
1620885520000|2021-05-13 05:58:40|4064.34|4063.74|4064.22|4063.62|4064.34|4063.74|4064.22|4063.62|5
1620885530000|2021-05-13 05:58:50|4064.34|4063.74|4064.47|4063.87|4064.47|4063.87|4064.34|4063.74|9
1620885540000|2021-05-13 05:59:00|4064.72|4064.12|4065.22|4064.62|4065.47|4064.87|4064.72|4064.12|128
1620885550000|2021-05-13 05:59:10|4065.34|4064.74|4064.97|4064.37|4065.47|4064.87|4064.97|4064.37|61
1620885560000|2021-05-13 05:59:20|4065.09|4064.49|4064.72|4064.12|4065.22|4064.62|4064.72|4064.12|36
1620885570000|2021-05-13 05:59:30|4064.59|4063.99|4064.72|4064.12|4064.72|4064.12|4064.34|4063.74|38
1620885580000|2021-05-13 05:59:40|4064.47|4063.87|4064.47|4063.87|4064.47|4063.87|4064.47|4063.87|27
1620885590000|2021-05-13 05:59:50|4064.34|4063.74|4064.47|4063.87|4064.47|4063.87|4064.22|4063.62|27
1620885600000|2021-05-13 06:00:00|4064.72|4064.12|4065.97|4065.37|4066.22|4065.62|4064.47|4063.87|256
1620885610000|2021-05-13 06:00:10|4066.22|4065.62|4067.72|4067.12|4067.84|4067.24|4066.22|4065.62|256
1620885620000|2021-05-13 06:00:20|4067.84|4067.24|4066.97|4066.37|4067.84|4067.24|4066.72|4066.12|136
1620885630000|2021-05-13 06:00:30|4067.09|4066.49|4069.22|4068.62|4069.22|4068.62|4066.97|4066.37|301
1620885640000|2021-05-13 06:00:40|4069.34|4068.74|4069.72|4069.12|4070.09|4069.49|4069.22|4068.62|353
1620885650000|2021-05-13 06:00:50|4069.97|4069.37|4070.22|4069.62|4070.72|4070.12|4069.97|4069.37|266
1620885660000|2021-05-13 06:01:00|4070.09|4069.49|4069.97|4069.37|4070.22|4069.62|4069.47|4068.87|92
1620885670000|2021-05-13 06:01:10|4070.09|4069.49|4069.22|4068.62|4070.09|4069.49|4069.09|4068.49|121
1620885680000|2021-05-13 06:01:20|4069.34|4068.74|4069.59|4068.99|4069.72|4069.12|4069.09|4068.49|70
1620885690000|2021-05-13 06:01:30|4069.72|4069.12|4069.72|4069.12|4070.22|4069.62|4069.47|4068.87|57
1620885700000|2021-05-13 06:01:40|4069.97|4069.37|4069.84|4069.24|4069.97|4069.37|4069.59|4068.99|74
1620885710000|2021-05-13 06:01:50|4069.97|4069.37|4070.22|4069.62|4070.22|4069.62|4069.97|4069.37|58
1620885720000|2021-05-13 06:02:00|4070.09|4069.49|4070.34|4069.74|4070.47|4069.87|4069.97|4069.37|53
1620885730000|2021-05-13 06:02:10|4070.47|4069.87|4070.34|4069.74|4070.47|4069.87|4069.97|4069.37|42
1620885740000|2021-05-13 06:02:20|4070.22|4069.62|4070.22|4069.62|4070.47|4069.87|4070.09|4069.49|42
1620885750000|2021-05-13 06:02:30|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4070.09|4069.49|50
1620885760000|2021-05-13 06:02:40|4070.72|4070.12|4071.72|4071.12|4071.72|4071.12|4070.72|4070.12|85
1620885770000|2021-05-13 06:02:50|4071.84|4071.24|4072.34|4071.74|4072.34|4071.74|4071.47|4070.87|74
1620885780000|2021-05-13 06:03:00|4071.97|4071.37|4071.34|4070.74|4072.22|4071.62|4071.22|4070.62|180
1620885790000|2021-05-13 06:03:10|4071.22|4070.62|4071.22|4070.62|4071.97|4071.37|4071.22|4070.62|161
1620885800000|2021-05-13 06:03:20|4071.34|4070.74|4071.22|4070.62|4071.47|4070.87|4070.97|4070.37|35
1620885810000|2021-05-13 06:03:30|4071.47|4070.87|4071.72|4071.12|4071.72|4071.12|4070.97|4070.37|112
1620885820000|2021-05-13 06:03:40|4071.59|4070.99|4071.22|4070.62|4071.59|4070.99|4071.22|4070.62|25
1620885830000|2021-05-13 06:03:50|4070.97|4070.37|4070.72|4070.12|4070.97|4070.37|4070.47|4069.87|89
1620885840000|2021-05-13 06:04:00|4070.59|4069.99|4069.72|4069.12|4070.59|4069.99|4069.59|4068.99|183
1620885850000|2021-05-13 06:04:10|4069.97|4069.37|4069.22|4068.62|4069.97|4069.37|4069.09|4068.49|117
1620885860000|2021-05-13 06:04:20|4069.47|4068.87|4068.97|4068.37|4069.47|4068.87|4068.97|4068.37|59
1620885870000|2021-05-13 06:04:30|4069.09|4068.49|4069.59|4068.99|4069.72|4069.12|4069.09|4068.49|57
1620885880000|2021-05-13 06:04:40|4069.47|4068.87|4069.97|4069.37|4070.09|4069.49|4069.47|4068.87|38
1620885890000|2021-05-13 06:04:50|4070.22|4069.62|4070.22|4069.62|4070.22|4069.62|4070.22|4069.62|19
1620885900000|2021-05-13 06:05:00|4070.34|4069.74|4070.47|4069.87|4070.47|4069.87|4069.47|4068.87|140
1620885910000|2021-05-13 06:05:10|4070.72|4070.12|4070.72|4070.12|4070.97|4070.37|4070.47|4069.87|86
1620885920000|2021-05-13 06:05:20|4070.59|4069.99|4070.72|4070.12|4070.72|4070.12|4070.47|4069.87|24
1620885930000|2021-05-13 06:05:30|4070.47|4069.87|4071.34|4070.74|4071.34|4070.74|4070.47|4069.87|94
1620885940000|2021-05-13 06:05:40|4071.47|4070.87|4070.97|4070.37|4071.47|4070.87|4070.97|4070.37|70
1620885950000|2021-05-13 06:05:50|4071.09|4070.49|4070.97|4070.37|4071.09|4070.49|4070.72|4070.12|36
1620885960000|2021-05-13 06:06:00|4070.84|4070.24|4070.72|4070.12|4071.09|4070.49|4070.72|4070.12|33
1620885970000|2021-05-13 06:06:10|4070.84|4070.24|4070.97|4070.37|4071.22|4070.62|4070.72|4070.12|16
1620885980000|2021-05-13 06:06:20|4071.09|4070.49|4070.84|4070.24|4071.09|4070.49|4070.72|4070.12|30
1620885990000|2021-05-13 06:06:30|4070.97|4070.37|4071.97|4071.37|4071.97|4071.37|4070.97|4070.37|86
1620886000000|2021-05-13 06:06:40|4072.09|4071.49|4072.97|4072.37|4073.22|4072.62|4072.09|4071.49|134
1620886010000|2021-05-13 06:06:50|4072.72|4072.12|4072.47|4071.87|4072.72|4072.12|4072.34|4071.74|85
1620886020000|2021-05-13 06:07:00|4072.72|4072.12|4072.72|4072.12|4072.97|4072.37|4072.59|4071.99|36
1620886030000|2021-05-13 06:07:10|4072.59|4071.99|4072.47|4071.87|4072.59|4071.99|4072.22|4071.62|15
1620886040000|2021-05-13 06:07:20|4072.72|4072.12|4072.47|4071.87|4072.72|4072.12|4072.47|4071.87|46
1620886050000|2021-05-13 06:07:30|4072.34|4071.74|4072.72|4072.12|4072.84|4072.24|4072.34|4071.74|61
1620886060000|2021-05-13 06:07:40|4072.47|4071.87|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|51
1620886070000|2021-05-13 06:07:50|4072.34|4071.74|4072.59|4071.99|4072.72|4072.12|4072.34|4071.74|23
1620886080000|2021-05-13 06:08:00|4072.47|4071.87|4073.09|4072.49|4073.22|4072.62|4072.47|4071.87|33
1620886090000|2021-05-13 06:08:10|4073.22|4072.62|4072.34|4071.74|4073.22|4072.62|4072.34|4071.74|60
1620886100000|2021-05-13 06:08:20|4072.47|4071.87|4072.97|4072.37|4073.09|4072.49|4072.47|4071.87|52
1620886110000|2021-05-13 06:08:30|4073.09|4072.49|4074.22|4073.62|4074.22|4073.62|4073.09|4072.49|141
1620886120000|2021-05-13 06:08:40|4074.09|4073.49|4074.72|4074.12|4074.72|4074.12|4073.97|4073.37|105
1620886130000|2021-05-13 06:08:50|4074.47|4073.87|4075.22|4074.62|4076.22|4075.62|4074.47|4073.87|425
1620886140000|2021-05-13 06:09:00|4075.34|4074.74|4075.22|4074.62|4075.72|4075.12|4075.09|4074.49|219
1620886150000|2021-05-13 06:09:10|4075.09|4074.49|4075.09|4074.49|4075.22|4074.62|4074.97|4074.37|21
1620886160000|2021-05-13 06:09:20|4075.22|4074.62|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|65
1620886170000|2021-05-13 06:09:30|4074.84|4074.24|4075.47|4074.87|4075.72|4075.12|4074.72|4074.12|60
1620886180000|2021-05-13 06:09:40|4075.34|4074.74|4074.97|4074.37|4075.34|4074.74|4074.84|4074.24|57
1620886190000|2021-05-13 06:09:50|4074.72|4074.12|4074.72|4074.12|4074.84|4074.24|4074.72|4074.12|42
1620886200000|2021-05-13 06:10:00|4074.84|4074.24|4074.22|4073.62|4074.84|4074.24|4074.22|4073.62|70
1620886210000|2021-05-13 06:10:10|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|46
1620886220000|2021-05-13 06:10:20|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.34|4073.74|27
1620886230000|2021-05-13 06:10:30|4074.84|4074.24|4074.47|4073.87|4074.97|4074.37|4074.47|4073.87|25
1620886240000|2021-05-13 06:10:40|4074.72|4074.12|4074.97|4074.37|4074.97|4074.37|4074.59|4073.99|58
1620886250000|2021-05-13 06:10:50|4074.84|4074.24|4074.84|4074.24|4074.97|4074.37|4074.72|4074.12|22
1620886260000|2021-05-13 06:11:00|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|22
1620886270000|2021-05-13 06:11:10|4074.84|4074.24|4074.72|4074.12|4074.84|4074.24|4074.72|4074.12|13
1620886280000|2021-05-13 06:11:20|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|39
1620886290000|2021-05-13 06:11:30|4074.22|4073.62|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|24
1620886300000|2021-05-13 06:11:40|4074.34|4073.74|4074.72|4074.12|4074.97|4074.37|4074.22|4073.62|48
1620886310000|2021-05-13 06:11:50|4074.84|4074.24|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|17
1620886320000|2021-05-13 06:12:00|4075.22|4074.62|4074.72|4074.12|4075.22|4074.62|4074.72|4074.12|67
1620886330000|2021-05-13 06:12:10|4074.84|4074.24|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|47
1620886340000|2021-05-13 06:12:20|4074.72|4074.12|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|37
1620886350000|2021-05-13 06:12:30|4074.84|4074.24|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|23
1620886360000|2021-05-13 06:12:40|4074.72|4074.12|4075.22|4074.62|4075.22|4074.62|4074.72|4074.12|41
1620886370000|2021-05-13 06:12:50|4074.97|4074.37|4075.72|4075.12|4075.72|4075.12|4074.97|4074.37|40
1620886380000|2021-05-13 06:13:00|4075.59|4074.99|4075.22|4074.62|4075.72|4075.12|4075.22|4074.62|23
1620886390000|2021-05-13 06:13:10|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|31
1620886400000|2021-05-13 06:13:20|4075.09|4074.49|4075.72|4075.12|4075.72|4075.12|4075.09|4074.49|45
1620886410000|2021-05-13 06:13:30|4075.84|4075.24|4076.22|4075.62|4076.22|4075.62|4075.84|4075.24|31
1620886420000|2021-05-13 06:13:40|4076.34|4075.74|4076.22|4075.62|4076.47|4075.87|4076.22|4075.62|86
1620886430000|2021-05-13 06:13:50|4076.09|4075.49|4075.47|4074.87|4076.09|4075.49|4075.47|4074.87|29
1620886440000|2021-05-13 06:14:00|4075.22|4074.62|4075.22|4074.62|4075.47|4074.87|4074.97|4074.37|77
1620886450000|2021-05-13 06:14:10|4075.47|4074.87|4075.97|4075.37|4075.97|4075.37|4075.47|4074.87|43
1620886460000|2021-05-13 06:14:20|4076.09|4075.49|4075.97|4075.37|4076.22|4075.62|4075.84|4075.24|28
1620886470000|2021-05-13 06:14:30|4075.84|4075.24|4075.72|4075.12|4075.97|4075.37|4075.47|4074.87|57
1620886480000|2021-05-13 06:14:40|4075.47|4074.87|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|21
1620886490000|2021-05-13 06:14:50|4075.22|4074.62|4075.72|4075.12|4075.72|4075.12|4075.22|4074.62|22
1620886500000|2021-05-13 06:15:00|4075.97|4075.37|4075.22|4074.62|4075.97|4075.37|4075.22|4074.62|66
1620886510000|2021-05-13 06:15:10|4075.34|4074.74|4075.22|4074.62|4075.34|4074.74|4075.09|4074.49|27
1620886520000|2021-05-13 06:15:20|4075.09|4074.49|4075.47|4074.87|4075.47|4074.87|4075.09|4074.49|40
1620886530000|2021-05-13 06:15:30|4075.34|4074.74|4075.47|4074.87|4075.47|4074.87|4075.22|4074.62|24
1620886540000|2021-05-13 06:15:40|4075.59|4074.99|4075.47|4074.87|4075.59|4074.99|4075.47|4074.87|21
1620886550000|2021-05-13 06:15:50|4075.59|4074.99|4075.72|4075.12|4075.72|4075.12|4075.59|4074.99|14
1620886560000|2021-05-13 06:16:00|||||||||6
1620886570000|2021-05-13 06:16:10|4075.59|4074.99|4075.22|4074.62|4075.59|4074.99|4075.22|4074.62|15
1620886580000|2021-05-13 06:16:20|4074.97|4074.37|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|19
1620886590000|2021-05-13 06:16:30|4074.72|4074.12|4075.22|4074.62|4075.22|4074.62|4074.72|4074.12|96
1620886600000|2021-05-13 06:16:40|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|27
1620886610000|2021-05-13 06:16:50|4075.22|4074.62|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|27
1620886620000|2021-05-13 06:17:00|4075.09|4074.49|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|7
1620886630000|2021-05-13 06:17:10|4075.09|4074.49|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|17
1620886650000|2021-05-13 06:17:30|4075.09|4074.49|4074.72|4074.12|4075.22|4074.62|4074.72|4074.12|73
1620886660000|2021-05-13 06:17:40|4074.47|4073.87|4075.22|4074.62|4075.22|4074.62|4074.47|4073.87|53
1620886670000|2021-05-13 06:17:50|4075.09|4074.49|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|20
1620886680000|2021-05-13 06:18:00|4075.09|4074.49|4075.47|4074.87|4075.47|4074.87|4075.09|4074.49|23
1620886690000|2021-05-13 06:18:10|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|31
1620886700000|2021-05-13 06:18:20|4074.72|4074.12|4074.22|4073.62|4074.97|4074.37|4073.97|4073.37|94
1620886710000|2021-05-13 06:18:30|4074.09|4073.49|4073.97|4073.37|4074.22|4073.62|4073.72|4073.12|52
1620886720000|2021-05-13 06:18:40|4073.84|4073.24|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|53
1620886730000|2021-05-13 06:18:50|4073.84|4073.24|4074.22|4073.62|4074.22|4073.62|4073.84|4073.24|38
1620886740000|2021-05-13 06:19:00|4074.72|4074.12|4074.47|4073.87|4074.97|4074.37|4074.47|4073.87|76
1620886750000|2021-05-13 06:19:10|4074.59|4073.99|4074.22|4073.62|4074.72|4074.12|4074.22|4073.62|35
1620886760000|2021-05-13 06:19:20|4074.09|4073.49|4073.97|4073.37|4074.09|4073.49|4073.97|4073.37|2
1620886770000|2021-05-13 06:19:30|4073.72|4073.12|4073.72|4073.12|4073.97|4073.37|4073.72|4073.12|16
1620886780000|2021-05-13 06:19:40|||||||||9
1620886790000|2021-05-13 06:19:50|4073.97|4073.37|4073.72|4073.12|4073.97|4073.37|4073.47|4072.87|16
1620886800000|2021-05-13 06:20:00|4073.59|4072.99|4073.59|4072.99|4073.97|4073.37|4073.34|4072.74|142
1620886810000|2021-05-13 06:20:10|4073.72|4073.12|4073.22|4072.62|4073.72|4073.12|4073.22|4072.62|11
1620886820000|2021-05-13 06:20:20|4073.34|4072.74|4073.09|4072.49|4073.47|4072.87|4072.97|4072.37|15
1620886830000|2021-05-13 06:20:30|4073.22|4072.62|4073.72|4073.12|4073.97|4073.37|4073.22|4072.62|36
1620886840000|2021-05-13 06:20:40|4073.47|4072.87|4073.97|4073.37|4073.97|4073.37|4073.47|4072.87|21
1620886850000|2021-05-13 06:20:50|4073.84|4073.24|4073.47|4072.87|4073.84|4073.24|4073.47|4072.87|45
1620886860000|2021-05-13 06:21:00|4073.59|4072.99|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|28
1620886870000|2021-05-13 06:21:10|4073.59|4072.99|4072.72|4072.12|4073.72|4073.12|4072.22|4071.62|194
1620886880000|2021-05-13 06:21:20|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|51
1620886890000|2021-05-13 06:21:30|4072.72|4072.12|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|53
1620886900000|2021-05-13 06:21:40|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|36
1620886910000|2021-05-13 06:21:50|4073.47|4072.87|4074.47|4073.87|4074.47|4073.87|4073.22|4072.62|58
1620886920000|2021-05-13 06:22:00|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.22|4073.62|46
1620886930000|2021-05-13 06:22:10|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|20
1620886940000|2021-05-13 06:22:20|4075.34|4074.74|4075.47|4074.87|4075.59|4074.99|4075.22|4074.62|113
1620886950000|2021-05-13 06:22:30|4075.72|4075.12|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|32
1620886960000|2021-05-13 06:22:40|4075.72|4075.12|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|86
1620886970000|2021-05-13 06:22:50|||||||||1
1620886980000|2021-05-13 06:23:00|4075.22|4074.62|4075.22|4074.62|4075.47|4074.87|4075.22|4074.62|42
1620886990000|2021-05-13 06:23:10|||||||||8
1620887010000|2021-05-13 06:23:30|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|28
1620887020000|2021-05-13 06:23:40|4075.09|4074.49|4075.22|4074.62|4075.47|4074.87|4075.09|4074.49|27
1620887030000|2021-05-13 06:23:50|4075.09|4074.49|4074.97|4074.37|4075.09|4074.49|4074.72|4074.12|40
1620887040000|2021-05-13 06:24:00|4074.72|4074.12|4074.72|4074.12|4074.97|4074.37|4074.59|4073.99|73
1620887050000|2021-05-13 06:24:10|4074.59|4073.99|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|18
1620887060000|2021-05-13 06:24:20|4074.34|4073.74|4073.72|4073.12|4074.34|4073.74|4073.72|4073.12|44
1620887070000|2021-05-13 06:24:30|4073.59|4072.99|4073.22|4072.62|4073.59|4072.99|4073.22|4072.62|42
1620887080000|2021-05-13 06:24:40|4072.97|4072.37|4072.97|4072.37|4073.22|4072.62|4072.72|4072.12|51
1620887090000|2021-05-13 06:24:50|4072.84|4072.24|4072.72|4072.12|4072.97|4072.37|4072.72|4072.12|55
1620887100000|2021-05-13 06:25:00|4072.59|4071.99|4072.97|4072.37|4072.97|4072.37|4072.47|4071.87|27
1620887110000|2021-05-13 06:25:10|4072.72|4072.12|4072.47|4071.87|4072.84|4072.24|4072.47|4071.87|27
1620887120000|2021-05-13 06:25:20|4072.59|4071.99|4072.47|4071.87|4072.72|4072.12|4072.22|4071.62|80
1620887130000|2021-05-13 06:25:30|4072.22|4071.62|4072.22|4071.62|4072.47|4071.87|4072.22|4071.62|24
1620887140000|2021-05-13 06:25:40|4071.97|4071.37|4072.22|4071.62|4072.47|4071.87|4071.97|4071.37|51
1620887150000|2021-05-13 06:25:50|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|14
1620887160000|2021-05-13 06:26:00|4072.22|4071.62|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|82
1620887170000|2021-05-13 06:26:10|4072.09|4071.49|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|26
1620887180000|2021-05-13 06:26:20|4072.09|4071.49|4071.72|4071.12|4072.09|4071.49|4071.72|4071.12|18
1620887190000|2021-05-13 06:26:30|4071.97|4071.37|4072.22|4071.62|4072.22|4071.62|4071.97|4071.37|22
1620887200000|2021-05-13 06:26:40|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|4071.97|4071.37|12
1620887210000|2021-05-13 06:26:50|4072.22|4071.62|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|78
1620887220000|2021-05-13 06:27:00|4072.34|4071.74|4072.34|4071.74|4072.47|4071.87|4072.22|4071.62|49
1620887230000|2021-05-13 06:27:10|4072.47|4071.87|4072.72|4072.12|4072.97|4072.37|4072.47|4071.87|53
1620887240000|2021-05-13 06:27:20|4072.84|4072.24|4072.72|4072.12|4072.84|4072.24|4072.72|4072.12|6
1620887250000|2021-05-13 06:27:30|4072.84|4072.24|4073.22|4072.62|4073.22|4072.62|4072.84|4072.24|14
1620887260000|2021-05-13 06:27:40|4073.34|4072.74|4073.72|4073.12|4073.84|4073.24|4073.34|4072.74|32
1620887270000|2021-05-13 06:27:50|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|13
1620887280000|2021-05-13 06:28:00|4073.72|4073.12|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|18
1620887290000|2021-05-13 06:28:10|4073.84|4073.24|4073.72|4073.12|4073.84|4073.24|4073.47|4072.87|22
1620887300000|2021-05-13 06:28:20|4073.59|4072.99|4073.59|4072.99|4073.59|4072.99|4073.59|4072.99|26
1620887310000|2021-05-13 06:28:30|4073.47|4072.87|4073.22|4072.62|4073.72|4073.12|4073.22|4072.62|12
1620887320000|2021-05-13 06:28:40|4073.34|4072.74|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|12
1620887330000|2021-05-13 06:28:50|4072.97|4072.37|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|51
1620887340000|2021-05-13 06:29:00|4072.84|4072.24|4072.72|4072.12|4072.84|4072.24|4072.72|4072.12|25
1620887350000|2021-05-13 06:29:10|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.84|4072.24|7
1620887360000|2021-05-13 06:29:20|4072.84|4072.24|4072.72|4072.12|4073.22|4072.62|4072.72|4072.12|15
1620887370000|2021-05-13 06:29:30|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|22
1620887380000|2021-05-13 06:29:40|4073.22|4072.62|4072.97|4072.37|4073.22|4072.62|4072.84|4072.24|13
1620887390000|2021-05-13 06:29:50|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|19
1620887400000|2021-05-13 06:30:00|4072.84|4072.24|4072.47|4071.87|4072.84|4072.24|4072.22|4071.62|31
1620887410000|2021-05-13 06:30:10|4072.59|4071.99|4072.47|4071.87|4072.59|4071.99|4072.47|4071.87|12
1620887420000|2021-05-13 06:30:20|||||||||3
1620887430000|2021-05-13 06:30:30|4072.34|4071.74|4072.22|4071.62|4072.34|4071.74|4072.22|4071.62|5
1620887440000|2021-05-13 06:30:40|4072.34|4071.74|4072.72|4072.12|4072.97|4072.37|4072.22|4071.62|26
1620887450000|2021-05-13 06:30:50|4072.84|4072.24|4072.72|4072.12|4072.97|4072.37|4072.72|4072.12|10
1620887460000|2021-05-13 06:31:00|4072.84|4072.24|4072.72|4072.12|4072.97|4072.37|4072.72|4072.12|15
1620887470000|2021-05-13 06:31:10|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.47|4071.87|19
1620887480000|2021-05-13 06:31:20|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.47|4071.87|5
1620887500000|2021-05-13 06:31:40|4072.59|4071.99|4072.47|4071.87|4072.59|4071.99|4072.22|4071.62|23
1620887510000|2021-05-13 06:31:50|4072.72|4072.12|4072.72|4072.12|4072.72|4072.12|4072.72|4072.12|10
1620887520000|2021-05-13 06:32:00|4072.97|4072.37|4072.84|4072.24|4072.97|4072.37|4072.84|4072.24|15
1620887530000|2021-05-13 06:32:10|4072.97|4072.37|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|21
1620887540000|2021-05-13 06:32:20|4073.09|4072.49|4072.97|4072.37|4073.09|4072.49|4072.97|4072.37|8
1620887550000|2021-05-13 06:32:30|4072.84|4072.24|4072.47|4071.87|4072.97|4072.37|4072.47|4071.87|56
1620887560000|2021-05-13 06:32:40|4072.59|4071.99|4072.47|4071.87|4072.59|4071.99|4072.22|4071.62|33
1620887570000|2021-05-13 06:32:50|4072.72|4072.12|4072.72|4072.12|4072.72|4072.12|4072.59|4071.99|20
1620887580000|2021-05-13 06:33:00|4072.59|4071.99|4072.22|4071.62|4072.72|4072.12|4072.22|4071.62|26
1620887590000|2021-05-13 06:33:10|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|33
1620887600000|2021-05-13 06:33:20|||||||||15
1620887610000|2021-05-13 06:33:30|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.59|4071.99|22
1620887620000|2021-05-13 06:33:40|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.59|4071.99|9
1620887630000|2021-05-13 06:33:50|4072.59|4071.99|4072.72|4072.12|4072.72|4072.12|4072.59|4071.99|12
1620887640000|2021-05-13 06:34:00|4072.59|4071.99|4073.22|4072.62|4073.47|4072.87|4072.59|4071.99|79
1620887650000|2021-05-13 06:34:10|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|9
1620887660000|2021-05-13 06:34:20|4073.09|4072.49|4072.72|4072.12|4073.09|4072.49|4072.72|4072.12|28
1620887670000|2021-05-13 06:34:30|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|10
1620887680000|2021-05-13 06:34:40|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|6
1620887690000|2021-05-13 06:34:50|4072.84|4072.24|4073.22|4072.62|4073.22|4072.62|4072.72|4072.12|16
1620887700000|2021-05-13 06:35:00|4073.34|4072.74|4072.72|4072.12|4073.47|4072.87|4072.72|4072.12|41
1620887710000|2021-05-13 06:35:10|4072.47|4071.87|4072.97|4072.37|4072.97|4072.37|4072.22|4071.62|50
1620887720000|2021-05-13 06:35:20|4073.22|4072.62|4073.34|4072.74|4073.47|4072.87|4073.22|4072.62|46
1620887730000|2021-05-13 06:35:30|4073.22|4072.62|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|12
1620887740000|2021-05-13 06:35:40|4072.97|4072.37|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|22
1620887750000|2021-05-13 06:35:50|||||||||1
1620887760000|2021-05-13 06:36:00|4073.34|4072.74|4073.22|4072.62|4073.34|4072.74|4072.72|4072.12|86
1620887770000|2021-05-13 06:36:10|4073.09|4072.49|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|5
1620887780000|2021-05-13 06:36:20|4073.22|4072.62|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|26
1620887790000|2021-05-13 06:36:30|4073.09|4072.49|4073.22|4072.62|4073.22|4072.62|4073.09|4072.49|1
1620887800000|2021-05-13 06:36:40|4073.09|4072.49|4072.72|4072.12|4073.09|4072.49|4072.72|4072.12|13
1620887810000|2021-05-13 06:36:50|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|24
1620887820000|2021-05-13 06:37:00|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|13
1620887830000|2021-05-13 06:37:10|4073.09|4072.49|4072.97|4072.37|4073.09|4072.49|4072.72|4072.12|33
1620887840000|2021-05-13 06:37:20|4072.72|4072.12|4072.84|4072.24|4072.97|4072.37|4072.72|4072.12|6
1620887850000|2021-05-13 06:37:30|4072.97|4072.37|4072.97|4072.37|4072.97|4072.37|4072.72|4072.12|10
1620887860000|2021-05-13 06:37:40|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.84|4072.24|23
1620887870000|2021-05-13 06:37:50|4073.22|4072.62|4072.47|4071.87|4073.22|4072.62|4072.47|4071.87|66
1620887880000|2021-05-13 06:38:00|4072.72|4072.12|4072.22|4071.62|4072.72|4072.12|4072.22|4071.62|43
1620887890000|2021-05-13 06:38:10|4072.34|4071.74|4072.47|4071.87|4072.59|4071.99|4072.22|4071.62|29
1620887900000|2021-05-13 06:38:20|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|21
1620887910000|2021-05-13 06:38:30|4072.72|4072.12|4073.22|4072.62|4073.22|4072.62|4072.47|4071.87|64
1620887920000|2021-05-13 06:38:40|4073.47|4072.87|4073.47|4072.87|4073.59|4072.99|4073.22|4072.62|65
1620887930000|2021-05-13 06:38:50|||||||||3
1620887940000|2021-05-13 06:39:00|4073.59|4072.99|4073.59|4072.99|4073.72|4073.12|4073.47|4072.87|33
1620887950000|2021-05-13 06:39:10|4073.72|4073.12|4073.59|4072.99|4073.72|4073.12|4073.22|4072.62|26
1620887960000|2021-05-13 06:39:20|4073.47|4072.87|4073.72|4073.12|4073.72|4073.12|4073.47|4072.87|3
1620887970000|2021-05-13 06:39:30|4073.59|4072.99|4073.47|4072.87|4073.59|4072.99|4073.47|4072.87|12
1620887980000|2021-05-13 06:39:40|||||||||5
1620887990000|2021-05-13 06:39:50|4073.34|4072.74|4073.97|4073.37|4073.97|4073.37|4073.34|4072.74|53
1620888000000|2021-05-13 06:40:00|4073.84|4073.24|4074.59|4073.99|4074.72|4074.12|4073.84|4073.24|96
1620888010000|2021-05-13 06:40:10|4074.47|4073.87|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|83
1620888020000|2021-05-13 06:40:20|4074.97|4074.37|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|100
1620888030000|2021-05-13 06:40:30|4075.34|4074.74|4075.97|4075.37|4075.97|4075.37|4075.22|4074.62|122
1620888040000|2021-05-13 06:40:40|4076.22|4075.62|4075.97|4075.37|4076.22|4075.62|4075.97|4075.37|143
1620888050000|2021-05-13 06:40:50|4075.72|4075.12|4075.72|4075.12|4075.72|4075.12|4075.72|4075.12|28
1620888060000|2021-05-13 06:41:00|4075.47|4074.87|4074.72|4074.12|4075.47|4074.87|4074.72|4074.12|150
1620888070000|2021-05-13 06:41:10|4074.47|4073.87|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|45
1620888080000|2021-05-13 06:41:20|4075.22|4074.62|4074.72|4074.12|4075.22|4074.62|4074.47|4073.87|62
1620888090000|2021-05-13 06:41:30|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|16
1620888100000|2021-05-13 06:41:40|4074.84|4074.24|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|42
1620888110000|2021-05-13 06:41:50|4074.84|4074.24|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|10
1620888120000|2021-05-13 06:42:00|4074.84|4074.24|4075.22|4074.62|4075.22|4074.62|4074.72|4074.12|81
1620888130000|2021-05-13 06:42:10|||||||||2
1620888140000|2021-05-13 06:42:20|||||||||1
1620888150000|2021-05-13 06:42:30|4075.09|4074.49|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|25
1620888160000|2021-05-13 06:42:40|4075.22|4074.62|4075.34|4074.74|4075.47|4074.87|4075.22|4074.62|41
1620888170000|2021-05-13 06:42:50|4075.22|4074.62|4075.47|4074.87|4075.47|4074.87|4075.22|4074.62|5
1620888180000|2021-05-13 06:43:00|4075.34|4074.74|4075.22|4074.62|4075.34|4074.74|4075.22|4074.62|3
1620888190000|2021-05-13 06:43:10|4074.97|4074.37|4074.97|4074.37|4075.09|4074.49|4074.97|4074.37|20
1620888200000|2021-05-13 06:43:20|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|67
1620888210000|2021-05-13 06:43:30|4074.84|4074.24|4075.34|4074.74|4075.47|4074.87|4074.84|4074.24|30
1620888220000|2021-05-13 06:43:40|4075.22|4074.62|4074.97|4074.37|4075.47|4074.87|4074.97|4074.37|36
1620888230000|2021-05-13 06:43:50|||||||||10
1620888240000|2021-05-13 06:44:00|4074.84|4074.24|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|17
1620888260000|2021-05-13 06:44:20|4074.84|4074.24|4074.47|4073.87|4074.84|4074.24|4074.47|4073.87|17
1620888270000|2021-05-13 06:44:30|4074.59|4073.99|4074.22|4073.62|4074.59|4073.99|4074.22|4073.62|28
1620888280000|2021-05-13 06:44:40|4074.09|4073.49|4073.97|4073.37|4074.09|4073.49|4073.72|4073.12|20
1620888290000|2021-05-13 06:44:50|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|22
1620888300000|2021-05-13 06:45:00|4073.97|4073.37|4073.72|4073.12|4074.22|4073.62|4073.72|4073.12|40
1620888310000|2021-05-13 06:45:10|4073.59|4072.99|4073.97|4073.37|4073.97|4073.37|4073.59|4072.99|100
1620888320000|2021-05-13 06:45:20|4074.09|4073.49|4073.72|4073.12|4074.22|4073.62|4073.72|4073.12|150
1620888330000|2021-05-13 06:45:30|||||||||2
1620888340000|2021-05-13 06:45:40|4073.97|4073.37|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|40
1620888350000|2021-05-13 06:45:50|4074.47|4073.87|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|144
1620888360000|2021-05-13 06:46:00|4074.34|4073.74|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|48
1620888370000|2021-05-13 06:46:10|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|42
1620888380000|2021-05-13 06:46:20|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|14
1620888390000|2021-05-13 06:46:30|4074.34|4073.74|4073.97|4073.37|4074.34|4073.74|4073.97|4073.37|53
1620888400000|2021-05-13 06:46:40|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4074.09|4073.49|11
1620888410000|2021-05-13 06:46:50|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4073.97|4073.37|35
1620888430000|2021-05-13 06:47:10|4074.09|4073.49|4073.97|4073.37|4074.09|4073.49|4073.97|4073.37|54
1620888440000|2021-05-13 06:47:20|4073.72|4073.12|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|47
1620888460000|2021-05-13 06:47:40|||||||||1
1620888470000|2021-05-13 06:47:50|4074.22|4073.62|4074.22|4073.62|4074.34|4073.74|4074.22|4073.62|168
1620888480000|2021-05-13 06:48:00|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4074.22|4073.62|22
1620888490000|2021-05-13 06:48:10|||||||||26
1620888500000|2021-05-13 06:48:20|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|109
1620888510000|2021-05-13 06:48:30|4074.09|4073.49|4074.09|4073.49|4074.09|4073.49|4074.09|4073.49|0
1620888520000|2021-05-13 06:48:40|4073.97|4073.37|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|26
1620888540000|2021-05-13 06:49:00|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4074.22|4073.62|56
1620888550000|2021-05-13 06:49:10|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4074.22|4073.62|44
1620888560000|2021-05-13 06:49:20|4073.97|4073.37|4073.72|4073.12|4073.97|4073.37|4073.72|4073.12|55
1620888580000|2021-05-13 06:49:40|4073.22|4072.62|4073.47|4072.87|4073.47|4072.87|4073.22|4072.62|63
1620888590000|2021-05-13 06:49:50|4073.34|4072.74|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|23
1620888600000|2021-05-13 06:50:00|4073.47|4072.87|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|41
1620888610000|2021-05-13 06:50:10|4072.97|4072.37|4073.47|4072.87|4073.47|4072.87|4072.97|4072.37|49
1620888620000|2021-05-13 06:50:20|||||||||20
1620888630000|2021-05-13 06:50:30|4073.59|4072.99|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|21
1620888640000|2021-05-13 06:50:40|4073.59|4072.99|4073.72|4073.12|4073.72|4073.12|4073.59|4072.99|4
1620888660000|2021-05-13 06:51:00|4073.97|4073.37|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|40
1620888670000|2021-05-13 06:51:10|4074.34|4073.74|4074.47|4073.87|4074.47|4073.87|4074.22|4073.62|42
1620888680000|2021-05-13 06:51:20|4074.72|4074.12|4074.97|4074.37|4074.97|4074.37|4074.72|4074.12|47
1620888690000|2021-05-13 06:51:30|4074.72|4074.12|4074.22|4073.62|4074.72|4074.12|4074.22|4073.62|109
1620888700000|2021-05-13 06:51:40|4074.34|4073.74|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|21
1620888710000|2021-05-13 06:51:50|4074.34|4073.74|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|30
1620888720000|2021-05-13 06:52:00|4074.34|4073.74|4073.97|4073.37|4074.34|4073.74|4073.97|4073.37|10
1620888730000|2021-05-13 06:52:10|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|21
1620888740000|2021-05-13 06:52:20|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|15
1620888760000|2021-05-13 06:52:40|4074.09|4073.49|4073.97|4073.37|4074.22|4073.62|4073.97|4073.37|22
1620888770000|2021-05-13 06:52:50|4074.09|4073.49|4074.09|4073.49|4074.09|4073.49|4074.09|4073.49|1
1620888780000|2021-05-13 06:53:00|4074.22|4073.62|4073.97|4073.37|4074.22|4073.62|4073.97|4073.37|27
1620888790000|2021-05-13 06:53:10|4073.72|4073.12|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|21
1620888800000|2021-05-13 06:53:20|4074.09|4073.49|4074.22|4073.62|4074.22|4073.62|4074.09|4073.49|10
1620888830000|2021-05-13 06:53:50|4073.97|4073.37|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|42
1620888840000|2021-05-13 06:54:00|4073.97|4073.37|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|68
1620888850000|2021-05-13 06:54:10|||||||||31
1620888860000|2021-05-13 06:54:20|||||||||15
1620888880000|2021-05-13 06:54:40|4073.97|4073.37|4073.47|4072.87|4073.97|4073.37|4073.47|4072.87|51
1620888890000|2021-05-13 06:54:50|4073.34|4072.74|4072.97|4072.37|4073.34|4072.74|4072.72|4072.12|37
1620888900000|2021-05-13 06:55:00|4073.22|4072.62|4072.59|4071.99|4073.22|4072.62|4072.47|4071.87|63
1620888910000|2021-05-13 06:55:10|4072.47|4071.87|4072.22|4071.62|4072.72|4072.12|4071.97|4071.37|74
1620888920000|2021-05-13 06:55:20|4072.47|4071.87|4072.09|4071.49|4072.47|4071.87|4071.97|4071.37|48
1620888930000|2021-05-13 06:55:30|4072.22|4071.62|4072.22|4071.62|4072.47|4071.87|4072.09|4071.49|64
1620888940000|2021-05-13 06:55:40|4072.09|4071.49|4072.09|4071.49|4072.47|4071.87|4072.09|4071.49|26
1620888950000|2021-05-13 06:55:50|4071.97|4071.37|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|18
1620888960000|2021-05-13 06:56:00|4072.09|4071.49|4072.22|4071.62|4072.47|4071.87|4071.97|4071.37|46
1620888970000|2021-05-13 06:56:10|4072.09|4071.49|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|11
1620888980000|2021-05-13 06:56:20|||||||||4
1620888990000|2021-05-13 06:56:30|4071.72|4071.12|4071.72|4071.12|4071.72|4071.12|4071.72|4071.12|17
1620889000000|2021-05-13 06:56:40|4071.59|4070.99|4071.97|4071.37|4071.97|4071.37|4071.47|4070.87|52
1620889010000|2021-05-13 06:56:50|4072.09|4071.49|4072.22|4071.62|4072.47|4071.87|4072.09|4071.49|46
1620889020000|2021-05-13 06:57:00|4072.09|4071.49|4071.72|4071.12|4072.09|4071.49|4071.72|4071.12|41
1620889030000|2021-05-13 06:57:10|4071.47|4070.87|4070.22|4069.62|4071.72|4071.12|4070.09|4069.49|237
1620889040000|2021-05-13 06:57:20|4069.97|4069.37|4069.97|4069.37|4070.47|4069.87|4069.97|4069.37|78
1620889050000|2021-05-13 06:57:30|4069.22|4068.62|4069.22|4068.62|4069.22|4068.62|4068.97|4068.37|120
1620889060000|2021-05-13 06:57:40|4069.09|4068.49|4069.47|4068.87|4069.47|4068.87|4068.97|4068.37|111
1620889070000|2021-05-13 06:57:50|4069.34|4068.74|4069.47|4068.87|4069.47|4068.87|4069.22|4068.62|30
1620889080000|2021-05-13 06:58:00|4069.22|4068.62|4069.22|4068.62|4069.34|4068.74|4069.22|4068.62|122
1620889090000|2021-05-13 06:58:10|4068.97|4068.37|4069.22|4068.62|4069.22|4068.62|4068.34|4067.74|166
1620889100000|2021-05-13 06:58:20|4068.97|4068.37|4069.22|4068.62|4069.22|4068.62|4068.97|4068.37|26
1620889110000|2021-05-13 06:58:30|4068.72|4068.12|4068.97|4068.37|4068.97|4068.37|4068.72|4068.12|27
1620889120000|2021-05-13 06:58:40|4068.84|4068.24|4068.97|4068.37|4069.22|4068.62|4068.84|4068.24|46
1620889130000|2021-05-13 06:58:50|4069.09|4068.49|4068.72|4068.12|4069.22|4068.62|4068.72|4068.12|27
1620889140000|2021-05-13 06:59:00|4068.84|4068.24|4068.72|4068.12|4068.97|4068.37|4068.47|4067.87|61
1620889150000|2021-05-13 06:59:10|4068.97|4068.37|4068.97|4068.37|4069.09|4068.49|4068.72|4068.12|42
1620889160000|2021-05-13 06:59:20|4069.09|4068.49|4068.47|4067.87|4069.22|4068.62|4068.47|4067.87|50
1620889170000|2021-05-13 06:59:30|4068.59|4067.99|4068.47|4067.87|4068.72|4068.12|4068.22|4067.62|43
1620889180000|2021-05-13 06:59:40|4068.59|4067.99|4069.22|4068.62|4069.22|4068.62|4068.59|4067.99|55
1620889190000|2021-05-13 06:59:50|4068.97|4068.37|4069.47|4068.87|4069.47|4068.87|4068.97|4068.37|27
1620889200000|2021-05-13 07:00:00|4069.22|4068.62|4068.47|4067.87|4069.97|4069.37|4068.22|4067.62|437
1620889210000|2021-05-13 07:00:10|4068.59|4067.99|4068.97|4068.37|4068.97|4068.37|4068.22|4067.62|110
1620889220000|2021-05-13 07:00:20|4068.84|4068.24|4068.22|4067.62|4068.84|4068.24|4068.22|4067.62|285
1620889230000|2021-05-13 07:00:30|4067.97|4067.37|4066.72|4066.12|4068.22|4067.62|4066.72|4066.12|355
1620889240000|2021-05-13 07:00:40|4066.47|4065.87|4066.22|4065.62|4066.72|4066.12|4065.47|4064.87|244
1620889250000|2021-05-13 07:00:50|4066.34|4065.74|4067.22|4066.62|4067.34|4066.74|4066.22|4065.62|179
1620889260000|2021-05-13 07:01:00|4067.34|4066.74|4068.22|4067.62|4068.34|4067.74|4067.22|4066.62|192
1620889270000|2021-05-13 07:01:10|4068.34|4067.74|4068.22|4067.62|4068.34|4067.74|4067.72|4067.12|112
1620889280000|2021-05-13 07:01:20|4068.09|4067.49|4067.09|4066.49|4068.09|4067.49|4066.97|4066.37|79
1620889290000|2021-05-13 07:01:30|4066.97|4066.37|4067.22|4066.62|4067.72|4067.12|4066.97|4066.37|111
1620889300000|2021-05-13 07:01:40|4067.09|4066.49|4065.72|4065.12|4067.09|4066.49|4065.72|4065.12|131
1620889310000|2021-05-13 07:01:50|4065.47|4064.87|4064.09|4063.49|4065.72|4065.12|4064.09|4063.49|340
1620889320000|2021-05-13 07:02:00|4063.97|4063.37|4064.47|4063.87|4064.72|4064.12|4063.72|4063.12|232
1620889330000|2021-05-13 07:02:10|4064.22|4063.62|4064.47|4063.87|4064.47|4063.87|4064.22|4063.62|43
1620889340000|2021-05-13 07:02:20|4064.22|4063.62|4063.72|4063.12|4064.22|4063.62|4063.47|4062.87|74
1620889350000|2021-05-13 07:02:30|4063.97|4063.37|4062.47|4061.87|4064.22|4063.62|4062.22|4061.62|380
1620889360000|2021-05-13 07:02:40|4062.72|4062.12|4062.72|4062.12|4063.22|4062.62|4062.72|4062.12|190
1620889370000|2021-05-13 07:02:50|4062.47|4061.87|4063.34|4062.74|4063.34|4062.74|4062.47|4061.87|115
1620889380000|2021-05-13 07:03:00|4063.47|4062.87|4062.97|4062.37|4063.47|4062.87|4062.72|4062.12|147
1620889390000|2021-05-13 07:03:10|4063.09|4062.49|4062.97|4062.37|4063.22|4062.62|4062.72|4062.12|70
1620889400000|2021-05-13 07:03:20|4063.22|4062.62|4062.97|4062.37|4063.22|4062.62|4062.72|4062.12|52
1620889410000|2021-05-13 07:03:30|4062.84|4062.24|4062.34|4061.74|4062.97|4062.37|4062.22|4061.62|131
1620889420000|2021-05-13 07:03:40|4062.47|4061.87|4062.09|4061.49|4062.47|4061.87|4061.47|4060.87|288
1620889430000|2021-05-13 07:03:50|4061.97|4061.37|4060.84|4060.24|4061.97|4061.37|4060.72|4060.12|308
1620889440000|2021-05-13 07:04:00|4060.97|4060.37|4061.59|4060.99|4061.72|4061.12|4060.22|4059.62|288
1620889450000|2021-05-13 07:04:10|4061.72|4061.12|4061.97|4061.37|4061.97|4061.37|4061.47|4060.87|126
1620889460000|2021-05-13 07:04:20|4061.84|4061.24|4061.97|4061.37|4062.22|4061.62|4061.72|4061.12|53
1620889470000|2021-05-13 07:04:30|4061.72|4061.12|4061.97|4061.37|4061.97|4061.37|4061.72|4061.12|59
1620889480000|2021-05-13 07:04:40|4061.84|4061.24|4062.22|4061.62|4062.22|4061.62|4061.72|4061.12|36
1620889490000|2021-05-13 07:04:50|4062.09|4061.49|4062.34|4061.74|4062.47|4061.87|4061.97|4061.37|86
1620889500000|2021-05-13 07:05:00|4062.22|4061.62|4061.72|4061.12|4062.59|4061.99|4061.22|4060.62|185
1620889510000|2021-05-13 07:05:10|4061.97|4061.37|4062.47|4061.87|4062.47|4061.87|4061.97|4061.37|73
1620889520000|2021-05-13 07:05:20|4062.72|4062.12|4061.84|4061.24|4062.72|4062.12|4061.72|4061.12|128
1620889530000|2021-05-13 07:05:30|4061.72|4061.12|4061.47|4060.87|4061.84|4061.24|4061.09|4060.49|103
1620889540000|2021-05-13 07:05:40|4061.22|4060.62|4061.97|4061.37|4061.97|4061.37|4061.22|4060.62|155
1620889550000|2021-05-13 07:05:50|4061.72|4061.12|4062.59|4061.99|4062.72|4062.12|4061.72|4061.12|79
1620889560000|2021-05-13 07:06:00|4062.72|4062.12|4062.47|4061.87|4063.22|4062.62|4062.22|4061.62|282
1620889570000|2021-05-13 07:06:10|4062.34|4061.74|4061.97|4061.37|4062.72|4062.12|4061.97|4061.37|179
1620889580000|2021-05-13 07:06:20|4062.09|4061.49|4062.47|4061.87|4062.47|4061.87|4061.72|4061.12|77
1620889590000|2021-05-13 07:06:30|4062.72|4062.12|4061.47|4060.87|4062.72|4062.12|4061.22|4060.62|103
1620889600000|2021-05-13 07:06:40|4061.22|4060.62|4060.47|4059.87|4061.34|4060.74|4060.22|4059.62|167
1620889610000|2021-05-13 07:06:50|4060.72|4060.12|4060.72|4060.12|4060.72|4060.12|4060.72|4060.12|123
1620889620000|2021-05-13 07:07:00|4061.22|4060.62|4061.22|4060.62|4061.72|4061.12|4060.97|4060.37|206
1620889630000|2021-05-13 07:07:10|4061.34|4060.74|4061.72|4061.12|4062.22|4061.62|4061.34|4060.74|139
1620889640000|2021-05-13 07:07:20|4061.97|4061.37|4061.72|4061.12|4062.22|4061.62|4061.72|4061.12|111
1620889650000|2021-05-13 07:07:30|4061.97|4061.37|4061.72|4061.12|4062.22|4061.62|4061.72|4061.12|56
1620889660000|2021-05-13 07:07:40|4061.84|4061.24|4061.97|4061.37|4062.22|4061.62|4061.72|4061.12|17
1620889670000|2021-05-13 07:07:50|4062.22|4061.62|4061.47|4060.87|4062.22|4061.62|4061.47|4060.87|74
1620889680000|2021-05-13 07:08:00|4061.22|4060.62|4062.22|4061.62|4062.34|4061.74|4061.22|4060.62|56
1620889690000|2021-05-13 07:08:10|4062.34|4061.74|4062.97|4062.37|4063.22|4062.62|4062.22|4061.62|107
1620889700000|2021-05-13 07:08:20|4062.72|4062.12|4063.22|4062.62|4063.22|4062.62|4062.47|4061.87|169
1620889710000|2021-05-13 07:08:30|4063.09|4062.49|4063.09|4062.49|4063.09|4062.49|4062.47|4061.87|110
1620889720000|2021-05-13 07:08:40|4063.22|4062.62|4062.72|4062.12|4063.22|4062.62|4062.72|4062.12|67
1620889730000|2021-05-13 07:08:50|4062.47|4061.87|4062.72|4062.12|4062.72|4062.12|4062.22|4061.62|49
1620889740000|2021-05-13 07:09:00|4062.59|4061.99|4061.72|4061.12|4062.59|4061.99|4061.72|4061.12|47
1620889750000|2021-05-13 07:09:10|4061.84|4061.24|4061.97|4061.37|4062.47|4061.87|4061.72|4061.12|71
1620889760000|2021-05-13 07:09:20|4062.09|4061.49|4062.22|4061.62|4062.47|4061.87|4062.09|4061.49|23
1620889770000|2021-05-13 07:09:30|4061.97|4061.37|4062.22|4061.62|4062.22|4061.62|4061.97|4061.37|48
1620889780000|2021-05-13 07:09:40|4062.34|4061.74|4062.72|4062.12|4062.72|4062.12|4062.22|4061.62|43
1620889790000|2021-05-13 07:09:50|4062.97|4062.37|4062.84|4062.24|4063.22|4062.62|4062.84|4062.24|44
1620889800000|2021-05-13 07:10:00|4062.97|4062.37|4062.22|4061.62|4062.97|4062.37|4061.97|4061.37|49
1620889810000|2021-05-13 07:10:10|4062.34|4061.74|4061.97|4061.37|4062.34|4061.74|4061.72|4061.12|110
1620889820000|2021-05-13 07:10:20|4061.72|4061.12|4061.97|4061.37|4061.97|4061.37|4061.47|4060.87|103
1620889830000|2021-05-13 07:10:30|4061.59|4060.99|4061.72|4061.12|4061.72|4061.12|4061.47|4060.87|56
1620889840000|2021-05-13 07:10:40|4061.47|4060.87|4061.47|4060.87|4061.84|4061.24|4061.47|4060.87|125
1620889850000|2021-05-13 07:10:50|4061.59|4060.99|4061.47|4060.87|4061.72|4061.12|4061.34|4060.74|52
1620889860000|2021-05-13 07:11:00|4061.34|4060.74|4061.72|4061.12|4061.72|4061.12|4061.22|4060.62|66
1620889870000|2021-05-13 07:11:10|4061.97|4061.37|4062.97|4062.37|4062.97|4062.37|4061.97|4061.37|143
1620889880000|2021-05-13 07:11:20|4063.47|4062.87|4064.22|4063.62|4064.22|4063.62|4063.22|4062.62|317
1620889890000|2021-05-13 07:11:30|4064.34|4063.74|4064.72|4064.12|4064.72|4064.12|4064.34|4063.74|148
1620889900000|2021-05-13 07:11:40|4064.47|4063.87|4065.22|4064.62|4065.47|4064.87|4064.47|4063.87|171
1620889910000|2021-05-13 07:11:50|4065.34|4064.74|4065.72|4065.12|4065.97|4065.37|4065.34|4064.74|195
1620889920000|2021-05-13 07:12:00|4065.47|4064.87|4065.72|4065.12|4065.97|4065.37|4065.47|4064.87|115
1620889930000|2021-05-13 07:12:10|4065.22|4064.62|4065.47|4064.87|4065.59|4064.99|4065.22|4064.62|70
1620889940000|2021-05-13 07:12:20|4065.59|4064.99|4065.72|4065.12|4065.72|4065.12|4065.34|4064.74|62
1620889950000|2021-05-13 07:12:30|4065.97|4065.37|4066.72|4066.12|4066.72|4066.12|4065.84|4065.24|96
1620889960000|2021-05-13 07:12:40|4066.97|4066.37|4066.97|4066.37|4067.22|4066.62|4066.59|4065.99|91
1620889970000|2021-05-13 07:12:50|4067.09|4066.49|4066.72|4066.12|4067.22|4066.62|4066.47|4065.87|148
1620889980000|2021-05-13 07:13:00|4066.47|4065.87|4065.47|4064.87|4066.47|4065.87|4065.47|4064.87|115
1620889990000|2021-05-13 07:13:10|4065.72|4065.12|4065.97|4065.37|4066.22|4065.62|4065.47|4064.87|110
1620890000000|2021-05-13 07:13:20|4065.72|4065.12|4065.22|4064.62|4065.72|4065.12|4065.22|4064.62|56
1620890010000|2021-05-13 07:13:30|4065.47|4064.87|4065.97|4065.37|4065.97|4065.37|4065.47|4064.87|83
1620890020000|2021-05-13 07:13:40|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|46
1620890030000|2021-05-13 07:13:50|4066.47|4065.87|4066.97|4066.37|4066.97|4066.37|4066.22|4065.62|144
1620890040000|2021-05-13 07:14:00|4067.09|4066.49|4066.97|4066.37|4067.22|4066.62|4066.72|4066.12|109
1620890050000|2021-05-13 07:14:10|4066.84|4066.24|4067.47|4066.87|4067.59|4066.99|4066.84|4066.24|149
1620890060000|2021-05-13 07:14:20|4067.34|4066.74|4066.97|4066.37|4067.47|4066.87|4066.84|4066.24|76
1620890070000|2021-05-13 07:14:30|4067.22|4066.62|4066.97|4066.37|4067.34|4066.74|4066.97|4066.37|82
1620890080000|2021-05-13 07:14:40|4067.09|4066.49|4066.47|4065.87|4067.22|4066.62|4066.47|4065.87|35
1620890090000|2021-05-13 07:14:50|4066.59|4065.99|4066.47|4065.87|4067.22|4066.62|4066.47|4065.87|92
1620890100000|2021-05-13 07:15:00|4066.22|4065.62|4065.34|4064.74|4066.22|4065.62|4064.47|4063.87|381
1620890110000|2021-05-13 07:15:10|4065.47|4064.87|4063.97|4063.37|4065.47|4064.87|4063.97|4063.37|124
1620890120000|2021-05-13 07:15:20|4064.09|4063.49|4064.97|4064.37|4065.47|4064.87|4063.72|4063.12|243
1620890130000|2021-05-13 07:15:30|4064.72|4064.12|4064.97|4064.37|4065.22|4064.62|4064.09|4063.49|128
1620890140000|2021-05-13 07:15:40|4064.72|4064.12|4064.72|4064.12|4064.97|4064.37|4064.72|4064.12|41
1620890150000|2021-05-13 07:15:50|4064.97|4064.37|4064.59|4063.99|4064.97|4064.37|4064.59|4063.99|45
1620890160000|2021-05-13 07:16:00|4064.34|4063.74|4064.97|4064.37|4064.97|4064.37|4064.34|4063.74|79
1620890170000|2021-05-13 07:16:10|4065.22|4064.62|4065.47|4064.87|4065.47|4064.87|4065.22|4064.62|232
1620890180000|2021-05-13 07:16:20|4065.34|4064.74|4064.97|4064.37|4065.47|4064.87|4064.97|4064.37|33
1620890190000|2021-05-13 07:16:30|4065.09|4064.49|4065.22|4064.62|4065.22|4064.62|4064.97|4064.37|9
1620890200000|2021-05-13 07:16:40|4065.34|4064.74|4065.47|4064.87|4065.47|4064.87|4065.22|4064.62|129
1620890210000|2021-05-13 07:16:50|4065.34|4064.74|4065.72|4065.12|4065.84|4065.24|4065.22|4064.62|53
1620890220000|2021-05-13 07:17:00|4065.97|4065.37|4066.84|4066.24|4066.97|4066.37|4065.97|4065.37|79
1620890230000|2021-05-13 07:17:10|4066.97|4066.37|4067.22|4066.62|4067.72|4067.12|4066.97|4066.37|141
1620890240000|2021-05-13 07:17:20|4067.34|4066.74|4067.97|4067.37|4067.97|4067.37|4067.22|4066.62|120
1620890250000|2021-05-13 07:17:30|4067.47|4066.87|4066.97|4066.37|4067.47|4066.87|4066.72|4066.12|122
1620890260000|2021-05-13 07:17:40|4066.84|4066.24|4066.59|4065.99|4066.97|4066.37|4066.59|4065.99|14
1620890270000|2021-05-13 07:17:50|4066.72|4066.12|4066.34|4065.74|4066.72|4066.12|4065.97|4065.37|71
1620890280000|2021-05-13 07:18:00|4066.47|4065.87|4066.47|4065.87|4066.72|4066.12|4066.34|4065.74|73
1620890290000|2021-05-13 07:18:10|4066.59|4065.99|4066.47|4065.87|4066.72|4066.12|4066.22|4065.62|22
1620890300000|2021-05-13 07:18:20|4066.34|4065.74|4065.72|4065.12|4066.34|4065.74|4065.72|4065.12|75
1620890310000|2021-05-13 07:18:30|4065.59|4064.99|4065.09|4064.49|4065.59|4064.99|4064.97|4064.37|42
1620890320000|2021-05-13 07:18:40|4065.22|4064.62|4065.22|4064.62|4065.47|4064.87|4064.97|4064.37|61
1620890330000|2021-05-13 07:18:50|4064.97|4064.37|4064.97|4064.37|4065.22|4064.62|4064.72|4064.12|26
1620890340000|2021-05-13 07:19:00|4065.09|4064.49|4064.97|4064.37|4065.22|4064.62|4064.47|4063.87|73
1620890350000|2021-05-13 07:19:10|4064.84|4064.24|4064.72|4064.12|4064.84|4064.24|4064.47|4063.87|20
1620890360000|2021-05-13 07:19:20|4064.97|4064.37|4064.97|4064.37|4065.22|4064.62|4064.97|4064.37|43
1620890370000|2021-05-13 07:19:30|4065.09|4064.49|4065.47|4064.87|4065.47|4064.87|4065.09|4064.49|16
1620890380000|2021-05-13 07:19:40|4065.34|4064.74|4065.22|4064.62|4065.34|4064.74|4065.22|4064.62|25
1620890390000|2021-05-13 07:19:50|4065.72|4065.12|4066.22|4065.62|4066.22|4065.62|4065.47|4064.87|62
1620890400000|2021-05-13 07:20:00|4066.09|4065.49|4066.72|4066.12|4066.72|4066.12|4065.84|4065.24|61
1620890410000|2021-05-13 07:20:10|4066.47|4065.87|4066.22|4065.62|4066.59|4065.99|4066.22|4065.62|26
1620890420000|2021-05-13 07:20:20|4065.97|4065.37|4065.72|4065.12|4066.09|4065.49|4065.72|4065.12|31
1620890430000|2021-05-13 07:20:30|4065.84|4065.24|4065.72|4065.12|4065.97|4065.37|4065.59|4064.99|37
1620890440000|2021-05-13 07:20:40|4065.97|4065.37|4065.72|4065.12|4065.97|4065.37|4065.47|4064.87|24
1620890450000|2021-05-13 07:20:50|4065.59|4064.99|4065.47|4064.87|4065.72|4065.12|4065.22|4064.62|79
1620890460000|2021-05-13 07:21:00|4065.34|4064.74|4065.72|4065.12|4065.72|4065.12|4065.34|4064.74|18
1620890470000|2021-05-13 07:21:10|4065.59|4064.99|4065.72|4065.12|4065.72|4065.12|4065.47|4064.87|115
1620890480000|2021-05-13 07:21:20|4065.59|4064.99|4065.47|4064.87|4065.72|4065.12|4065.22|4064.62|43
1620890490000|2021-05-13 07:21:30|4065.72|4065.12|4065.59|4064.99|4065.97|4065.37|4065.59|4064.99|19
1620890500000|2021-05-13 07:21:40|4065.72|4065.12|4066.22|4065.62|4066.72|4066.12|4065.59|4064.99|52
1620890510000|2021-05-13 07:21:50|4066.09|4065.49|4066.22|4065.62|4066.22|4065.62|4066.09|4065.49|15
1620890520000|2021-05-13 07:22:00|4066.47|4065.87|4067.97|4067.37|4068.22|4067.62|4066.47|4065.87|443
1620890530000|2021-05-13 07:22:10|4068.09|4067.49|4067.22|4066.62|4068.47|4067.87|4067.22|4066.62|326
1620890540000|2021-05-13 07:22:20|4067.47|4066.87|4068.72|4068.12|4068.97|4068.37|4067.47|4066.87|264
1620890550000|2021-05-13 07:22:30|4068.84|4068.24|4069.97|4069.37|4069.97|4069.37|4068.72|4068.12|367
1620890560000|2021-05-13 07:22:40|4069.84|4069.24|4068.47|4067.87|4069.84|4069.24|4068.47|4067.87|344
1620890570000|2021-05-13 07:22:50|4068.22|4067.62|4067.97|4067.37|4068.47|4067.87|4067.97|4067.37|71
1620890580000|2021-05-13 07:23:00|4067.72|4067.12|4067.97|4067.37|4067.97|4067.37|4067.22|4066.62|158
1620890590000|2021-05-13 07:23:10|4067.72|4067.12|4066.97|4066.37|4067.97|4067.37|4066.97|4066.37|151
1620890600000|2021-05-13 07:23:20|4066.84|4066.24|4066.47|4065.87|4066.97|4066.37|4066.47|4065.87|93
1620890610000|2021-05-13 07:23:30|4066.22|4065.62|4065.72|4065.12|4066.22|4065.62|4065.59|4064.99|235
1620890620000|2021-05-13 07:23:40|4065.47|4064.87|4064.72|4064.12|4065.47|4064.87|4064.72|4064.12|183
1620890630000|2021-05-13 07:23:50|4064.84|4064.24|4065.34|4064.74|4065.47|4064.87|4064.72|4064.12|154
1620890640000|2021-05-13 07:24:00|4065.22|4064.62|4064.97|4064.37|4065.34|4064.74|4064.97|4064.37|28
1620890650000|2021-05-13 07:24:10|4065.22|4064.62|4064.97|4064.37|4065.34|4064.74|4064.97|4064.37|67
1620890660000|2021-05-13 07:24:20|4064.84|4064.24|4064.72|4064.12|4064.84|4064.24|4064.72|4064.12|30
1620890670000|2021-05-13 07:24:30|4064.84|4064.24|4064.47|4063.87|4064.97|4064.37|4064.34|4063.74|76
1620890680000|2021-05-13 07:24:40|4064.34|4063.74|4063.47|4062.87|4064.34|4063.74|4063.22|4062.62|179
1620890690000|2021-05-13 07:24:50|4063.34|4062.74|4063.72|4063.12|4063.72|4063.12|4062.97|4062.37|118
1620890700000|2021-05-13 07:25:00|4063.47|4062.87|4063.22|4062.62|4063.47|4062.87|4062.84|4062.24|124
1620890710000|2021-05-13 07:25:10|4063.09|4062.49|4063.47|4062.87|4063.47|4062.87|4063.09|4062.49|173
1620890720000|2021-05-13 07:25:20|4063.59|4062.99|4063.22|4062.62|4063.72|4063.12|4062.72|4062.12|127
1620890730000|2021-05-13 07:25:30|4062.97|4062.37|4062.72|4062.12|4063.09|4062.49|4062.72|4062.12|57
1620890740000|2021-05-13 07:25:40|4062.97|4062.37|4063.22|4062.62|4063.22|4062.62|4062.72|4062.12|73
1620890750000|2021-05-13 07:25:50|4062.97|4062.37|4063.47|4062.87|4063.72|4063.12|4062.97|4062.37|104
1620890760000|2021-05-13 07:26:00|4063.22|4062.62|4062.72|4062.12|4063.22|4062.62|4062.72|4062.12|55
1620890770000|2021-05-13 07:26:10|4062.84|4062.24|4062.97|4062.37|4063.22|4062.62|4062.72|4062.12|69
1620890780000|2021-05-13 07:26:20|4063.09|4062.49|4061.97|4061.37|4063.09|4062.49|4061.72|4061.12|466
1620890790000|2021-05-13 07:26:30|4061.72|4061.12|4061.47|4060.87|4061.72|4061.12|4061.47|4060.87|73
1620890800000|2021-05-13 07:26:40|4061.59|4060.99|4061.72|4061.12|4061.72|4061.12|4061.47|4060.87|84
1620890810000|2021-05-13 07:26:50|4061.47|4060.87|4060.72|4060.12|4061.47|4060.87|4060.72|4060.12|220
1620890820000|2021-05-13 07:27:00|4060.97|4060.37|4060.72|4060.12|4061.22|4060.62|4060.72|4060.12|64
1620890830000|2021-05-13 07:27:10|4060.97|4060.37|4060.97|4060.37|4061.59|4060.99|4060.97|4060.37|173
1620890840000|2021-05-13 07:27:20|4061.09|4060.49|4061.47|4060.87|4061.72|4061.12|4060.97|4060.37|66
1620890850000|2021-05-13 07:27:30|4061.59|4060.99|4060.97|4060.37|4061.72|4061.12|4060.97|4060.37|36
1620890860000|2021-05-13 07:27:40|4061.09|4060.49|4061.97|4061.37|4062.47|4061.87|4061.09|4060.49|142
1620890870000|2021-05-13 07:27:50|4061.72|4061.12|4061.72|4061.12|4061.97|4061.37|4061.72|4061.12|41
1620890880000|2021-05-13 07:28:00|4061.84|4061.24|4061.47|4060.87|4061.84|4061.24|4061.47|4060.87|18
1620890890000|2021-05-13 07:28:10|4061.59|4060.99|4061.22|4060.62|4061.59|4060.99|4060.72|4060.12|115
1620890900000|2021-05-13 07:28:20|4061.47|4060.87|4061.22|4060.62|4061.47|4060.87|4061.22|4060.62|75
1620890910000|2021-05-13 07:28:30|4061.47|4060.87|4062.47|4061.87|4062.47|4061.87|4061.47|4060.87|107
1620890920000|2021-05-13 07:28:40|4062.72|4062.12|4063.47|4062.87|4063.47|4062.87|4062.72|4062.12|63
1620890930000|2021-05-13 07:28:50|4063.22|4062.62|4063.22|4062.62|4063.47|4062.87|4062.97|4062.37|56
1620890940000|2021-05-13 07:29:00|4063.47|4062.87|4062.47|4061.87|4063.47|4062.87|4062.47|4061.87|134
1620890950000|2021-05-13 07:29:10|4062.22|4061.62|4062.34|4061.74|4062.34|4061.74|4061.72|4061.12|204
1620890960000|2021-05-13 07:29:20|4062.22|4061.62|4061.47|4060.87|4062.47|4061.87|4061.47|4060.87|218
1620890970000|2021-05-13 07:29:30|4061.59|4060.99|4061.47|4060.87|4061.72|4061.12|4061.47|4060.87|31
1620890980000|2021-05-13 07:29:40|4061.72|4061.12|4061.72|4061.12|4061.72|4061.12|4061.72|4061.12|75
1620890990000|2021-05-13 07:29:50|4061.59|4060.99|4061.22|4060.62|4061.72|4061.12|4060.97|4060.37|80
1620891000000|2021-05-13 07:30:00|4060.97|4060.37|4058.72|4058.12|4060.97|4060.37|4058.47|4057.87|471
1620891010000|2021-05-13 07:30:10|4058.84|4058.24|4058.72|4058.12|4059.22|4058.62|4058.72|4058.12|325
1620891020000|2021-05-13 07:30:20|4058.22|4057.62|4056.59|4055.99|4058.22|4057.62|4056.59|4055.99|986
1620891030000|2021-05-13 07:30:30|4056.72|4056.12|4057.72|4057.12|4058.22|4057.62|4056.72|4056.12|221
1620891040000|2021-05-13 07:30:40|4057.97|4057.37|4057.72|4057.12|4058.22|4057.62|4057.72|4057.12|145
1620891050000|2021-05-13 07:30:50|4057.47|4056.87|4057.22|4056.62|4057.72|4057.12|4057.22|4056.62|139
1620891060000|2021-05-13 07:31:00|4056.97|4056.37|4056.97|4056.37|4056.97|4056.37|4056.47|4055.87|160
1620891070000|2021-05-13 07:31:10|4057.22|4056.62|4057.47|4056.87|4057.47|4056.87|4056.97|4056.37|167
1620891080000|2021-05-13 07:31:20|4057.22|4056.62|4057.09|4056.49|4057.47|4056.87|4056.97|4056.37|216
1620891090000|2021-05-13 07:31:30|4057.22|4056.62|4056.72|4056.12|4057.22|4056.62|4056.47|4055.87|128
1620891100000|2021-05-13 07:31:40|4056.59|4055.99|4055.59|4054.99|4056.72|4056.12|4055.47|4054.87|873
1620891110000|2021-05-13 07:31:50|4055.72|4055.12|4056.47|4055.87|4056.47|4055.87|4055.34|4054.74|183
1620891120000|2021-05-13 07:32:00|4056.34|4055.74|4058.22|4057.62|4058.22|4057.62|4056.22|4055.62|215
1620891130000|2021-05-13 07:32:10|4058.47|4057.87|4059.72|4059.12|4059.72|4059.12|4058.22|4057.62|338
1620891140000|2021-05-13 07:32:20|4059.84|4059.24|4059.22|4058.62|4059.84|4059.24|4058.97|4058.37|125
1620891150000|2021-05-13 07:32:30|4058.97|4058.37|4057.97|4057.37|4059.47|4058.87|4057.97|4057.37|177
1620891160000|2021-05-13 07:32:40|4058.22|4057.62|4057.72|4057.12|4058.22|4057.62|4057.47|4056.87|116
1620891170000|2021-05-13 07:32:50|4058.22|4057.62|4057.72|4057.12|4058.47|4057.87|4057.59|4056.99|206
1620891180000|2021-05-13 07:33:00|4057.84|4057.24|4055.97|4055.37|4057.97|4057.37|4055.97|4055.37|208
1620891190000|2021-05-13 07:33:10|4056.09|4055.49|4056.22|4055.62|4056.47|4055.87|4055.72|4055.12|213
1620891200000|2021-05-13 07:33:20|4055.97|4055.37|4055.97|4055.37|4056.47|4055.87|4055.72|4055.12|98
1620891210000|2021-05-13 07:33:30|4055.84|4055.24|4056.97|4056.37|4057.22|4056.62|4055.72|4055.12|135
1620891220000|2021-05-13 07:33:40|4057.22|4056.62|4057.72|4057.12|4057.97|4057.37|4056.97|4056.37|108
1620891230000|2021-05-13 07:33:50|4057.59|4056.99|4057.47|4056.87|4057.97|4057.37|4057.22|4056.62|248
1620891240000|2021-05-13 07:34:00|4057.72|4057.12|4058.34|4057.74|4058.47|4057.87|4057.22|4056.62|188
1620891250000|2021-05-13 07:34:10|4058.47|4057.87|4059.22|4058.62|4059.22|4058.62|4058.47|4057.87|173
1620891260000|2021-05-13 07:34:20|4059.34|4058.74|4059.97|4059.37|4060.22|4059.62|4058.97|4058.37|232
1620891270000|2021-05-13 07:34:30|4060.09|4059.49|4059.22|4058.62|4060.22|4059.62|4058.97|4058.37|332
1620891280000|2021-05-13 07:34:40|4059.34|4058.74|4059.47|4058.87|4059.97|4059.37|4059.34|4058.74|95
1620891290000|2021-05-13 07:34:50|4059.59|4058.99|4059.47|4058.87|4059.72|4059.12|4059.47|4058.87|42
1620891300000|2021-05-13 07:35:00|4058.97|4058.37|4058.34|4057.74|4059.22|4058.62|4058.22|4057.62|96
1620891310000|2021-05-13 07:35:10|4058.47|4057.87|4058.72|4058.12|4058.72|4058.12|4058.47|4057.87|29
1620891320000|2021-05-13 07:35:20|4058.59|4057.99|4058.47|4057.87|4058.59|4057.99|4058.22|4057.62|64
1620891330000|2021-05-13 07:35:30|4058.59|4057.99|4059.22|4058.62|4059.47|4058.87|4058.47|4057.87|150
1620891340000|2021-05-13 07:35:40|4059.34|4058.74|4058.97|4058.37|4059.47|4058.87|4058.47|4057.87|61
1620891350000|2021-05-13 07:35:50|4058.84|4058.24|4058.72|4058.12|4058.97|4058.37|4058.59|4057.99|14
1620891360000|2021-05-13 07:36:00|4058.97|4058.37|4057.47|4056.87|4058.97|4058.37|4057.47|4056.87|71
1620891370000|2021-05-13 07:36:10|4057.22|4056.62|4057.72|4057.12|4057.97|4057.37|4057.22|4056.62|72
1620891380000|2021-05-13 07:36:20|4057.84|4057.24|4058.72|4058.12|4058.72|4058.12|4057.72|4057.12|88
1620891390000|2021-05-13 07:36:30|4058.47|4057.87|4058.22|4057.62|4059.22|4058.62|4058.22|4057.62|191
1620891400000|2021-05-13 07:36:40|4057.97|4057.37|4058.22|4057.62|4058.22|4057.62|4057.72|4057.12|67
1620891410000|2021-05-13 07:36:50|4058.09|4057.49|4056.97|4056.37|4058.09|4057.49|4056.97|4056.37|61
1620891420000|2021-05-13 07:37:00|4056.72|4056.12|4056.97|4056.37|4057.22|4056.62|4056.72|4056.12|82
1620891430000|2021-05-13 07:37:10|4057.09|4056.49|4057.97|4057.37|4057.97|4057.37|4057.09|4056.49|72
1620891440000|2021-05-13 07:37:20|4058.22|4057.62|4058.72|4058.12|4058.72|4058.12|4057.97|4057.37|53
1620891450000|2021-05-13 07:37:30|4058.59|4057.99|4058.47|4057.87|4058.72|4058.12|4058.22|4057.62|20
1620891460000|2021-05-13 07:37:40|4058.34|4057.74|4058.22|4057.62|4058.47|4057.87|4057.97|4057.37|127
1620891470000|2021-05-13 07:37:50|4058.09|4057.49|4058.47|4057.87|4058.47|4057.87|4057.97|4057.37|31
1620891480000|2021-05-13 07:38:00|4058.34|4057.74|4057.47|4056.87|4058.34|4057.74|4057.22|4056.62|89
1620891490000|2021-05-13 07:38:10|4057.34|4056.74|4057.47|4056.87|4057.97|4057.37|4057.22|4056.62|76
1620891500000|2021-05-13 07:38:20|4057.22|4056.62|4057.72|4057.12|4057.72|4057.12|4057.22|4056.62|42
1620891510000|2021-05-13 07:38:30|4057.59|4056.99|4057.09|4056.49|4057.59|4056.99|4056.72|4056.12|115
1620891520000|2021-05-13 07:38:40|4056.84|4056.24|4055.97|4055.37|4056.97|4056.37|4055.72|4055.12|122
1620891530000|2021-05-13 07:38:50|4055.72|4055.12|4054.97|4054.37|4055.84|4055.24|4054.97|4054.37|290
1620891540000|2021-05-13 07:39:00|4055.09|4054.49|4053.72|4053.12|4055.47|4054.87|4053.47|4052.87|675
1620891550000|2021-05-13 07:39:10|4053.97|4053.37|4054.09|4053.49|4054.34|4053.74|4053.72|4053.12|304
1620891560000|2021-05-13 07:39:20|4054.22|4053.62|4053.84|4053.24|4054.22|4053.62|4053.59|4052.99|131
1620891570000|2021-05-13 07:39:30|4053.72|4053.12|4052.97|4052.37|4053.72|4053.12|4052.72|4052.12|283
1620891580000|2021-05-13 07:39:40|4053.34|4052.74|4053.59|4052.99|4053.72|4053.12|4053.34|4052.74|143
1620891590000|2021-05-13 07:39:50|4053.72|4053.12|4053.22|4052.62|4053.97|4053.37|4053.22|4052.62|210
1620891600000|2021-05-13 07:40:00|4053.47|4052.87|4052.47|4051.87|4053.47|4052.87|4052.47|4051.87|178
1620891610000|2021-05-13 07:40:10|4052.22|4051.62|4052.22|4051.62|4052.97|4052.37|4052.22|4051.62|332
1620891620000|2021-05-13 07:40:20|4052.09|4051.49|4051.97|4051.37|4052.47|4051.87|4051.47|4050.87|640
1620891630000|2021-05-13 07:40:30|4052.09|4051.49|4052.22|4051.62|4052.22|4051.62|4051.47|4050.87|221
1620891640000|2021-05-13 07:40:40|4051.97|4051.37|4052.84|4052.24|4052.97|4052.37|4051.97|4051.37|172
1620891650000|2021-05-13 07:40:50|4052.72|4052.12|4052.34|4051.74|4052.97|4052.37|4052.22|4051.62|55
1620891660000|2021-05-13 07:41:00|4052.22|4051.62|4051.97|4051.37|4052.22|4051.62|4051.47|4050.87|126
1620891670000|2021-05-13 07:41:10|4052.09|4051.49|4053.22|4052.62|4053.22|4052.62|4051.97|4051.37|205
1620891680000|2021-05-13 07:41:20|4052.97|4052.37|4052.22|4051.62|4053.47|4052.87|4052.22|4051.62|105
1620891690000|2021-05-13 07:41:30|4052.34|4051.74|4051.72|4051.12|4052.47|4051.87|4051.59|4050.99|150
1620891700000|2021-05-13 07:41:40|4051.22|4050.62|4051.72|4051.12|4051.72|4051.12|4051.22|4050.62|278
1620891710000|2021-05-13 07:41:50|4051.84|4051.24|4052.09|4051.49|4052.22|4051.62|4051.72|4051.12|69
1620891720000|2021-05-13 07:42:00|4051.97|4051.37|4051.97|4051.37|4052.22|4051.62|4051.72|4051.12|103
1620891730000|2021-05-13 07:42:10|4051.84|4051.24|4052.22|4051.62|4052.22|4051.62|4051.72|4051.12|115
1620891740000|2021-05-13 07:42:20|4052.47|4051.87|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|128
1620891750000|2021-05-13 07:42:30|4052.72|4052.12|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|47
1620891760000|2021-05-13 07:42:40|4052.34|4051.74|4052.47|4051.87|4052.72|4052.12|4052.34|4051.74|64
1620891770000|2021-05-13 07:42:50|4052.34|4051.74|4051.47|4050.87|4052.34|4051.74|4051.47|4050.87|191
1620891780000|2021-05-13 07:43:00|4051.34|4050.74|4051.59|4050.99|4051.59|4050.99|4050.97|4050.37|596
1620891790000|2021-05-13 07:43:10|4051.72|4051.12|4051.72|4051.12|4052.22|4051.62|4051.47|4050.87|189
1620891800000|2021-05-13 07:43:20|4051.97|4051.37|4051.97|4051.37|4052.22|4051.62|4051.72|4051.12|38
1620891810000|2021-05-13 07:43:30|4051.72|4051.12|4051.47|4050.87|4051.84|4051.24|4051.22|4050.62|82
1620891820000|2021-05-13 07:43:40|4051.59|4050.99|4051.22|4050.62|4051.59|4050.99|4050.97|4050.37|141
1620891830000|2021-05-13 07:43:50|4050.97|4050.37|4050.72|4050.12|4051.22|4050.62|4050.47|4049.87|266
1620891840000|2021-05-13 07:44:00|4050.47|4049.87|4050.47|4049.87|4050.72|4050.12|4049.97|4049.37|483
1620891850000|2021-05-13 07:44:10|4050.59|4049.99|4051.09|4050.49|4051.09|4050.49|4050.22|4049.62|123
1620891860000|2021-05-13 07:44:20|4050.97|4050.37|4052.22|4051.62|4052.22|4051.62|4050.97|4050.37|166
1620891870000|2021-05-13 07:44:30|4051.97|4051.37|4052.22|4051.62|4052.47|4051.87|4051.97|4051.37|200
1620891880000|2021-05-13 07:44:40|4051.72|4051.12|4050.97|4050.37|4051.72|4051.12|4050.72|4050.12|191
1620891890000|2021-05-13 07:44:50|4050.84|4050.24|4050.47|4049.87|4050.97|4050.37|4049.97|4049.37|288
1620891900000|2021-05-13 07:45:00|4050.34|4049.74|4050.72|4050.12|4050.97|4050.37|4050.22|4049.62|134
1620891910000|2021-05-13 07:45:10|4050.59|4049.99|4049.97|4049.37|4050.59|4049.99|4049.97|4049.37|154
1620891920000|2021-05-13 07:45:20|4049.84|4049.24|4049.47|4048.87|4049.97|4049.37|4049.47|4048.87|295
1620891930000|2021-05-13 07:45:30|4049.59|4048.99|4049.97|4049.37|4050.47|4049.87|4049.47|4048.87|115
1620891940000|2021-05-13 07:45:40|4050.22|4049.62|4050.22|4049.62|4050.22|4049.62|4049.97|4049.37|55
1620891950000|2021-05-13 07:45:50|4050.47|4049.87|4050.72|4050.12|4050.72|4050.12|4050.22|4049.62|103
1620891960000|2021-05-13 07:46:00|4050.59|4049.99|4051.47|4050.87|4051.47|4050.87|4050.22|4049.62|111
1620891970000|2021-05-13 07:46:10|4051.22|4050.62|4052.59|4051.99|4052.97|4052.37|4051.22|4050.62|175
1620891980000|2021-05-13 07:46:20|4052.72|4052.12|4053.47|4052.87|4053.47|4052.87|4052.22|4051.62|443
1620891990000|2021-05-13 07:46:30|4053.22|4052.62|4053.22|4052.62|4053.47|4052.87|4052.72|4052.12|168
1620892000000|2021-05-13 07:46:40|4052.97|4052.37|4053.47|4052.87|4053.59|4052.99|4052.97|4052.37|149
1620892010000|2021-05-13 07:46:50|4053.59|4052.99|4053.22|4052.62|4053.59|4052.99|4053.22|4052.62|124
1620892020000|2021-05-13 07:47:00|4053.09|4052.49|4051.47|4050.87|4053.22|4052.62|4051.47|4050.87|148
1620892030000|2021-05-13 07:47:10|4051.59|4050.99|4051.97|4051.37|4052.09|4051.49|4051.22|4050.62|67
1620892040000|2021-05-13 07:47:20|4051.84|4051.24|4050.97|4050.37|4051.84|4051.24|4050.97|4050.37|159
1620892050000|2021-05-13 07:47:30|4051.09|4050.49|4051.09|4050.49|4051.22|4050.62|4050.59|4049.99|123
1620892060000|2021-05-13 07:47:40|4051.22|4050.62|4051.22|4050.62|4051.22|4050.62|4050.97|4050.37|83
1620892070000|2021-05-13 07:47:50|4051.34|4050.74|4050.72|4050.12|4051.47|4050.87|4050.47|4049.87|74
1620892080000|2021-05-13 07:48:00|4050.84|4050.24|4051.09|4050.49|4051.34|4050.74|4050.72|4050.12|76
1620892090000|2021-05-13 07:48:10|4050.97|4050.37|4050.47|4049.87|4051.22|4050.62|4050.47|4049.87|94
1620892100000|2021-05-13 07:48:20|4050.59|4049.99|4049.72|4049.12|4050.59|4049.99|4049.34|4048.74|507
1620892110000|2021-05-13 07:48:30|4049.59|4048.99|4050.34|4049.74|4050.47|4049.87|4049.59|4048.99|99
1620892120000|2021-05-13 07:48:40|4050.47|4049.87|4049.72|4049.12|4050.47|4049.87|4049.47|4048.87|184
1620892130000|2021-05-13 07:48:50|4049.47|4048.87|4049.47|4048.87|4049.97|4049.37|4048.97|4048.37|200
1620892140000|2021-05-13 07:49:00|4049.59|4048.99|4049.22|4048.62|4049.72|4049.12|4049.22|4048.62|101
1620892150000|2021-05-13 07:49:10|4049.09|4048.49|4048.97|4048.37|4049.22|4048.62|4048.72|4048.12|215
1620892160000|2021-05-13 07:49:20|4049.09|4048.49|4049.47|4048.87|4049.47|4048.87|4048.72|4048.12|217
1620892170000|2021-05-13 07:49:30|4049.22|4048.62|4049.47|4048.87|4049.47|4048.87|4048.72|4048.12|115
1620892180000|2021-05-13 07:49:40|4049.22|4048.62|4048.72|4048.12|4049.34|4048.74|4048.59|4047.99|184
1620892190000|2021-05-13 07:49:50|4048.59|4047.99|4049.47|4048.87|4049.47|4048.87|4048.59|4047.99|135
1620892200000|2021-05-13 07:50:00|4049.22|4048.62|4049.72|4049.12|4049.72|4049.12|4048.97|4048.37|114
1620892210000|2021-05-13 07:50:10|4049.59|4048.99|4048.97|4048.37|4049.97|4049.37|4048.97|4048.37|172
1620892220000|2021-05-13 07:50:20|4048.84|4048.24|4048.47|4047.87|4048.97|4048.37|4048.47|4047.87|117
1620892230000|2021-05-13 07:50:30|4048.59|4047.99|4048.72|4048.12|4048.97|4048.37|4048.59|4047.99|86
1620892240000|2021-05-13 07:50:40|4048.97|4048.37|4049.97|4049.37|4049.97|4049.37|4048.97|4048.37|195
1620892250000|2021-05-13 07:50:50|4049.72|4049.12|4050.22|4049.62|4050.22|4049.62|4049.47|4048.87|205
1620892260000|2021-05-13 07:51:00|4050.09|4049.49|4049.72|4049.12|4050.09|4049.49|4049.47|4048.87|128
1620892270000|2021-05-13 07:51:10|4049.84|4049.24|4048.59|4047.99|4049.97|4049.37|4048.47|4047.87|186
1620892280000|2021-05-13 07:51:20|4048.72|4048.12|4047.72|4047.12|4048.72|4048.12|4047.72|4047.12|649
1620892290000|2021-05-13 07:51:30|4047.97|4047.37|4047.59|4046.99|4048.22|4047.62|4047.47|4046.87|396
1620892300000|2021-05-13 07:51:40|4047.47|4046.87|4047.97|4047.37|4048.22|4047.62|4047.47|4046.87|256
1620892310000|2021-05-13 07:51:50|4048.09|4047.49|4047.97|4047.37|4048.47|4047.87|4047.72|4047.12|146
1620892320000|2021-05-13 07:52:00|4047.84|4047.24|4047.72|4047.12|4048.22|4047.62|4047.72|4047.12|136
1620892330000|2021-05-13 07:52:10|4047.59|4046.99|4047.72|4047.12|4047.97|4047.37|4047.47|4046.87|213
1620892340000|2021-05-13 07:52:20|4047.97|4047.37|4047.47|4046.87|4047.97|4047.37|4047.47|4046.87|234
1620892350000|2021-05-13 07:52:30|4047.34|4046.74|4047.22|4046.62|4047.47|4046.87|4047.22|4046.62|224
1620892360000|2021-05-13 07:52:40|4047.47|4046.87|4046.97|4046.37|4047.47|4046.87|4046.97|4046.37|222
1620892370000|2021-05-13 07:52:50|4047.47|4046.87|4047.72|4047.12|4047.97|4047.37|4047.47|4046.87|301
1620892380000|2021-05-13 07:53:00|4047.59|4046.99|4047.72|4047.12|4048.22|4047.62|4047.47|4046.87|209
1620892390000|2021-05-13 07:53:10|4047.97|4047.37|4047.72|4047.12|4048.47|4047.87|4047.72|4047.12|248
1620892400000|2021-05-13 07:53:20|4047.47|4046.87|4046.97|4046.37|4047.72|4047.12|4046.97|4046.37|163
1620892410000|2021-05-13 07:53:30|4046.84|4046.24|4046.97|4046.37|4047.22|4046.62|4046.84|4046.24|220
1620892420000|2021-05-13 07:53:40|4047.09|4046.49|4047.47|4046.87|4047.47|4046.87|4047.09|4046.49|110
1620892430000|2021-05-13 07:53:50|4047.34|4046.74|4047.47|4046.87|4047.72|4047.12|4047.22|4046.62|49
1620892440000|2021-05-13 07:54:00|4047.22|4046.62|4047.47|4046.87|4047.59|4046.99|4047.22|4046.62|99
1620892450000|2021-05-13 07:54:10|4047.34|4046.74|4047.97|4047.37|4048.22|4047.62|4047.22|4046.62|150
1620892460000|2021-05-13 07:54:20|4048.22|4047.62|4049.22|4048.62|4049.22|4048.62|4047.97|4047.37|307
1620892470000|2021-05-13 07:54:30|4048.97|4048.37|4048.72|4048.12|4048.97|4048.37|4048.22|4047.62|317
1620892480000|2021-05-13 07:54:40|4048.47|4047.87|4048.97|4048.37|4048.97|4048.37|4047.97|4047.37|96
1620892490000|2021-05-13 07:54:50|4048.84|4048.24|4048.97|4048.37|4049.22|4048.62|4048.47|4047.87|152
1620892500000|2021-05-13 07:55:00|4048.72|4048.12|4048.47|4047.87|4048.72|4048.12|4048.22|4047.62|128
1620892510000|2021-05-13 07:55:10|4048.72|4048.12|4047.97|4047.37|4048.72|4048.12|4047.97|4047.37|116
1620892520000|2021-05-13 07:55:20|4048.09|4047.49|4048.22|4047.62|4048.47|4047.87|4047.97|4047.37|78
1620892530000|2021-05-13 07:55:30|4047.97|4047.37|4047.47|4046.87|4047.97|4047.37|4047.47|4046.87|101
1620892540000|2021-05-13 07:55:40|4047.72|4047.12|4047.47|4046.87|4047.84|4047.24|4047.09|4046.49|225
1620892550000|2021-05-13 07:55:50|4047.34|4046.74|4047.47|4046.87|4047.72|4047.12|4046.97|4046.37|77
1620892560000|2021-05-13 07:56:00|4047.34|4046.74|4046.97|4046.37|4047.72|4047.12|4046.97|4046.37|69
1620892570000|2021-05-13 07:56:10|4047.22|4046.62|4046.97|4046.37|4047.22|4046.62|4046.97|4046.37|296
1620892580000|2021-05-13 07:56:20|4047.22|4046.62|4047.47|4046.87|4047.47|4046.87|4046.97|4046.37|249
1620892590000|2021-05-13 07:56:30|4047.72|4047.12|4048.22|4047.62|4048.22|4047.62|4047.72|4047.12|145
1620892600000|2021-05-13 07:56:40|4048.09|4047.49|4048.97|4048.37|4048.97|4048.37|4047.97|4047.37|134
1620892610000|2021-05-13 07:56:50|4048.72|4048.12|4049.22|4048.62|4049.22|4048.62|4048.72|4048.12|217
1620892620000|2021-05-13 07:57:00|4049.47|4048.87|4050.72|4050.12|4051.22|4050.62|4049.47|4048.87|507
1620892630000|2021-05-13 07:57:10|4050.47|4049.87|4050.72|4050.12|4050.97|4050.37|4049.97|4049.37|132
1620892640000|2021-05-13 07:57:20|4050.84|4050.24|4050.72|4050.12|4050.84|4050.24|4050.22|4049.62|151
1620892650000|2021-05-13 07:57:30|4050.47|4049.87|4049.22|4048.62|4050.47|4049.87|4049.22|4048.62|208
1620892660000|2021-05-13 07:57:40|4049.47|4048.87|4049.72|4049.12|4049.72|4049.12|4048.97|4048.37|220
1620892670000|2021-05-13 07:57:50|4049.84|4049.24|4048.72|4048.12|4049.84|4049.24|4048.72|4048.12|319
1620892680000|2021-05-13 07:58:00|4048.59|4047.99|4047.97|4047.37|4048.59|4047.99|4047.97|4047.37|110
1620892690000|2021-05-13 07:58:10|4048.09|4047.49|4048.22|4047.62|4048.47|4047.87|4047.97|4047.37|96
1620892700000|2021-05-13 07:58:20|4047.97|4047.37|4048.47|4047.87|4048.97|4048.37|4047.97|4047.37|108
1620892710000|2021-05-13 07:58:30|4048.34|4047.74|4048.22|4047.62|4048.34|4047.74|4048.22|4047.62|41
1620892720000|2021-05-13 07:58:40|4048.34|4047.74|4048.97|4048.37|4048.97|4048.37|4048.22|4047.62|46
1620892730000|2021-05-13 07:58:50|4049.09|4048.49|4049.22|4048.62|4049.22|4048.62|4048.72|4048.12|81
1620892740000|2021-05-13 07:59:00|4049.09|4048.49|4047.72|4047.12|4049.22|4048.62|4047.72|4047.12|153
1620892750000|2021-05-13 07:59:10|4047.59|4046.99|4048.47|4047.87|4048.47|4047.87|4047.59|4046.99|65
1620892760000|2021-05-13 07:59:20|4048.72|4048.12|4047.22|4046.62|4048.72|4048.12|4047.22|4046.62|128
1620892770000|2021-05-13 07:59:30|4046.97|4046.37|4047.22|4046.62|4047.22|4046.62|4046.72|4046.12|274
1620892780000|2021-05-13 07:59:40|4047.47|4046.87|4047.22|4046.62|4047.47|4046.87|4046.84|4046.24|78
1620892790000|2021-05-13 07:59:50|4046.97|4046.37|4047.72|4047.12|4047.97|4047.37|4046.84|4046.24|174
1620892800000|2021-05-13 08:00:00|4047.47|4046.87|4047.97|4047.37|4048.09|4047.49|4047.22|4046.62|323
1620892810000|2021-05-13 08:00:10|4048.09|4047.49|4046.72|4046.12|4048.09|4047.49|4046.72|4046.12|223
1620892820000|2021-05-13 08:00:20|4046.47|4045.87|4046.72|4046.12|4046.97|4046.37|4046.47|4045.87|192
1620892830000|2021-05-13 08:00:30|4046.97|4046.37|4046.72|4046.12|4047.22|4046.62|4046.47|4045.87|169
1620892840000|2021-05-13 08:00:40|4046.59|4045.99|4046.47|4045.87|4046.59|4045.99|4046.47|4045.87|45
1620892850000|2021-05-13 08:00:50|4046.72|4046.12|4046.97|4046.37|4047.47|4046.87|4046.72|4046.12|165
1620892860000|2021-05-13 08:01:00|4046.84|4046.24|4047.47|4046.87|4047.72|4047.12|4046.84|4046.24|224
1620892870000|2021-05-13 08:01:10|4047.59|4046.99|4048.22|4047.62|4048.22|4047.62|4047.59|4046.99|174
1620892880000|2021-05-13 08:01:20|4047.72|4047.12|4047.72|4047.12|4048.22|4047.62|4047.47|4046.87|308
1620892890000|2021-05-13 08:01:30|4047.47|4046.87|4047.72|4047.12|4047.72|4047.12|4047.22|4046.62|235
1620892900000|2021-05-13 08:01:40|4047.59|4046.99|4046.97|4046.37|4047.59|4046.99|4046.97|4046.37|75
1620892910000|2021-05-13 08:01:50|4046.72|4046.12|4046.59|4045.99|4046.97|4046.37|4046.22|4045.62|481
1620892920000|2021-05-13 08:02:00|4046.47|4045.87|4046.22|4045.62|4046.72|4046.12|4046.09|4045.49|237
1620892930000|2021-05-13 08:02:10|4045.97|4045.37|4045.97|4045.37|4046.22|4045.62|4044.47|4043.87|924
1620892940000|2021-05-13 08:02:20|4045.72|4045.12|4044.97|4044.37|4045.72|4045.12|4043.97|4043.37|598
1620892950000|2021-05-13 08:02:30|4044.72|4044.12|4045.22|4044.62|4045.47|4044.87|4044.22|4043.62|494
1620892960000|2021-05-13 08:02:40|4045.47|4044.87|4045.59|4044.99|4045.72|4045.12|4045.47|4044.87|118
1620892970000|2021-05-13 08:02:50|4045.72|4045.12|4045.72|4045.12|4045.97|4045.37|4045.22|4044.62|206
1620892980000|2021-05-13 08:03:00|4045.47|4044.87|4047.22|4046.62|4047.22|4046.62|4045.47|4044.87|303
1620892990000|2021-05-13 08:03:10|4047.34|4046.74|4047.72|4047.12|4047.72|4047.12|4047.34|4046.74|203
1620893000000|2021-05-13 08:03:20|4047.84|4047.24|4047.59|4046.99|4047.84|4047.24|4047.22|4046.62|108
1620893010000|2021-05-13 08:03:30|4047.47|4046.87|4047.47|4046.87|4047.72|4047.12|4047.22|4046.62|88
1620893020000|2021-05-13 08:03:40|4047.59|4046.99|4046.72|4046.12|4047.59|4046.99|4046.72|4046.12|97
1620893030000|2021-05-13 08:03:50|4046.84|4046.24|4048.22|4047.62|4048.22|4047.62|4046.72|4046.12|269
1620893040000|2021-05-13 08:04:00|4047.97|4047.37|4048.22|4047.62|4048.22|4047.62|4047.84|4047.24|109
1620893050000|2021-05-13 08:04:10|4047.97|4047.37|4048.47|4047.87|4048.47|4047.87|4047.97|4047.37|165
1620893060000|2021-05-13 08:04:20|4048.72|4048.12|4049.97|4049.37|4049.97|4049.37|4048.72|4048.12|202
1620893070000|2021-05-13 08:04:30|4049.72|4049.12|4049.97|4049.37|4050.22|4049.62|4049.72|4049.12|300
1620893080000|2021-05-13 08:04:40|4050.09|4049.49|4050.47|4049.87|4050.47|4049.87|4049.97|4049.37|85
1620893090000|2021-05-13 08:04:50|4049.97|4049.37|4049.97|4049.37|4050.34|4049.74|4049.97|4049.37|141
1620893100000|2021-05-13 08:05:00|4050.22|4049.62|4051.22|4050.62|4051.22|4050.62|4050.22|4049.62|317
1620893110000|2021-05-13 08:05:10|4050.97|4050.37|4051.47|4050.87|4051.72|4051.12|4050.97|4050.37|157
1620893120000|2021-05-13 08:05:20|4051.72|4051.12|4051.72|4051.12|4052.22|4051.62|4051.59|4050.99|140
1620893130000|2021-05-13 08:05:30|4051.59|4050.99|4051.47|4050.87|4051.72|4051.12|4051.22|4050.62|210
1620893140000|2021-05-13 08:05:40|4051.59|4050.99|4052.59|4051.99|4052.97|4052.37|4051.59|4050.99|297
1620893150000|2021-05-13 08:05:50|4052.72|4052.12|4052.97|4052.37|4053.22|4052.62|4052.22|4051.62|103
1620893160000|2021-05-13 08:06:00|4052.72|4052.12|4051.97|4051.37|4052.97|4052.37|4051.97|4051.37|168
1620893170000|2021-05-13 08:06:10|4052.22|4051.62|4053.47|4052.87|4053.47|4052.87|4051.97|4051.37|502
1620893180000|2021-05-13 08:06:20|4053.22|4052.62|4052.97|4052.37|4053.22|4052.62|4052.47|4051.87|242
1620893190000|2021-05-13 08:06:30|4053.09|4052.49|4052.72|4052.12|4053.22|4052.62|4052.72|4052.12|93
1620893200000|2021-05-13 08:06:40|4052.47|4051.87|4052.22|4051.62|4052.72|4052.12|4052.22|4051.62|177
1620893210000|2021-05-13 08:06:50|4052.09|4051.49|4050.72|4050.12|4052.22|4051.62|4050.72|4050.12|200
1620893220000|2021-05-13 08:07:00|4050.84|4050.24|4050.72|4050.12|4051.22|4050.62|4050.72|4050.12|134
1620893230000|2021-05-13 08:07:10|4050.84|4050.24|4051.47|4050.87|4051.47|4050.87|4050.72|4050.12|122
1620893240000|2021-05-13 08:07:20|4051.59|4050.99|4050.22|4049.62|4051.72|4051.12|4050.22|4049.62|141
1620893250000|2021-05-13 08:07:30|4049.97|4049.37|4049.47|4048.87|4049.97|4049.37|4048.97|4048.37|358
1620893260000|2021-05-13 08:07:40|4049.22|4048.62|4049.22|4048.62|4049.47|4048.87|4048.97|4048.37|236
1620893270000|2021-05-13 08:07:50|4049.47|4048.87|4049.22|4048.62|4049.72|4049.12|4048.97|4048.37|113
1620893280000|2021-05-13 08:08:00|4049.09|4048.49|4049.09|4048.49|4049.34|4048.74|4048.72|4048.12|88
1620893290000|2021-05-13 08:08:10|4049.22|4048.62|4048.72|4048.12|4049.22|4048.62|4048.72|4048.12|58
1620893300000|2021-05-13 08:08:20|4048.59|4047.99|4049.09|4048.49|4049.22|4048.62|4048.47|4047.87|145
1620893310000|2021-05-13 08:08:30|4048.97|4048.37|4048.72|4048.12|4049.22|4048.62|4048.72|4048.12|98
1620893320000|2021-05-13 08:08:40|4048.47|4047.87|4048.47|4047.87|4048.59|4047.99|4048.22|4047.62|63
1620893330000|2021-05-13 08:08:50|4048.59|4047.99|4048.47|4047.87|4048.84|4048.24|4048.34|4047.74|68
1620893340000|2021-05-13 08:09:00|4048.22|4047.62|4047.47|4046.87|4048.47|4047.87|4047.34|4046.74|113
1620893350000|2021-05-13 08:09:10|4047.34|4046.74|4047.47|4046.87|4047.84|4047.24|4046.97|4046.37|114
1620893360000|2021-05-13 08:09:20|4047.72|4047.12|4048.47|4047.87|4048.47|4047.87|4047.72|4047.12|112
1620893370000|2021-05-13 08:09:30|4047.97|4047.37|4047.72|4047.12|4047.97|4047.37|4047.72|4047.12|39
1620893380000|2021-05-13 08:09:40|4047.84|4047.24|4047.72|4047.12|4047.84|4047.24|4047.22|4046.62|104
1620893390000|2021-05-13 08:09:50|4047.84|4047.24|4047.22|4046.62|4047.97|4047.37|4047.22|4046.62|87
1620893400000|2021-05-13 08:10:00|4047.34|4046.74|4046.72|4046.12|4047.34|4046.74|4046.47|4045.87|269
1620893410000|2021-05-13 08:10:10|4046.47|4045.87|4045.47|4044.87|4046.72|4046.12|4045.47|4044.87|429
1620893420000|2021-05-13 08:10:20|4045.22|4044.62|4046.47|4045.87|4046.47|4045.87|4044.97|4044.37|192
1620893430000|2021-05-13 08:10:30|4046.22|4045.62|4044.47|4043.87|4046.22|4045.62|4044.47|4043.87|277
1620893440000|2021-05-13 08:10:40|4044.59|4043.99|4044.97|4044.37|4044.97|4044.37|4044.47|4043.87|229
1620893450000|2021-05-13 08:10:50|4045.22|4044.62|4044.97|4044.37|4045.47|4044.87|4044.97|4044.37|90
1620893460000|2021-05-13 08:11:00|4044.84|4044.24|4045.22|4044.62|4045.22|4044.62|4044.47|4043.87|158
1620893470000|2021-05-13 08:11:10|4044.97|4044.37|4045.97|4045.37|4046.34|4045.74|4044.97|4044.37|106
1620893480000|2021-05-13 08:11:20|4046.22|4045.62|4047.47|4046.87|4047.47|4046.87|4046.22|4045.62|216
1620893490000|2021-05-13 08:11:30|4047.34|4046.74|4047.72|4047.12|4047.97|4047.37|4047.34|4046.74|266
1620893500000|2021-05-13 08:11:40|4047.97|4047.37|4048.97|4048.37|4048.97|4048.37|4047.97|4047.37|138
1620893510000|2021-05-13 08:11:50|4048.72|4048.12|4047.72|4047.12|4048.84|4048.24|4047.47|4046.87|130
1620893520000|2021-05-13 08:12:00|4047.84|4047.24|4047.72|4047.12|4047.97|4047.37|4047.22|4046.62|183
1620893530000|2021-05-13 08:12:10|4047.84|4047.24|4046.72|4046.12|4047.84|4047.24|4046.72|4046.12|72
1620893540000|2021-05-13 08:12:20|4046.22|4045.62|4045.47|4044.87|4046.22|4045.62|4045.22|4044.62|275
1620893550000|2021-05-13 08:12:30|4045.22|4044.62|4044.72|4044.12|4045.34|4044.74|4044.22|4043.62|271
1620893560000|2021-05-13 08:12:40|4045.22|4044.62|4045.22|4044.62|4045.47|4044.87|4044.72|4044.12|113
1620893570000|2021-05-13 08:12:50|4045.47|4044.87|4045.72|4045.12|4045.97|4045.37|4045.47|4044.87|191
1620893580000|2021-05-13 08:13:00|4045.47|4044.87|4045.72|4045.12|4045.97|4045.37|4045.47|4044.87|63
1620893590000|2021-05-13 08:13:10|4045.84|4045.24|4045.47|4044.87|4045.97|4045.37|4045.22|4044.62|89
1620893600000|2021-05-13 08:13:20|4045.22|4044.62|4044.72|4044.12|4045.22|4044.62|4044.47|4043.87|132
1620893610000|2021-05-13 08:13:30|4044.59|4043.99|4044.97|4044.37|4045.47|4044.87|4044.59|4043.99|91
1620893620000|2021-05-13 08:13:40|4044.72|4044.12|4044.72|4044.12|4044.97|4044.37|4044.72|4044.12|78
1620893630000|2021-05-13 08:13:50|4044.59|4043.99|4043.47|4042.87|4044.72|4044.12|4043.47|4042.87|374
1620893640000|2021-05-13 08:14:00|4043.22|4042.62|4043.97|4043.37|4043.97|4043.37|4043.22|4042.62|136
1620893650000|2021-05-13 08:14:10|4043.72|4043.12|4043.72|4043.12|4043.97|4043.37|4043.22|4042.62|193
1620893660000|2021-05-13 08:14:20|4043.97|4043.37|4044.22|4043.62|4044.22|4043.62|4043.72|4043.12|63
1620893670000|2021-05-13 08:14:30|4044.34|4043.74|4043.97|4043.37|4044.47|4043.87|4043.72|4043.12|99
1620893680000|2021-05-13 08:14:40|4044.09|4043.49|4043.47|4042.87|4044.22|4043.62|4043.47|4042.87|115
1620893690000|2021-05-13 08:14:50|4043.59|4042.99|4044.47|4043.87|4044.47|4043.87|4043.59|4042.99|96
1620893700000|2021-05-13 08:15:00|4044.72|4044.12|4044.47|4043.87|4045.47|4044.87|4044.47|4043.87|102
1620893710000|2021-05-13 08:15:10|4044.59|4043.99|4044.22|4043.62|4044.72|4044.12|4044.22|4043.62|70
1620893720000|2021-05-13 08:15:20|4043.97|4043.37|4043.72|4043.12|4043.97|4043.37|4043.47|4042.87|98
1620893730000|2021-05-13 08:15:30|4043.97|4043.37|4044.22|4043.62|4044.22|4043.62|4043.84|4043.24|61
1620893740000|2021-05-13 08:15:40|4043.97|4043.37|4044.22|4043.62|4044.22|4043.62|4043.72|4043.12|84
1620893750000|2021-05-13 08:15:50|4044.09|4043.49|4044.47|4043.87|4044.47|4043.87|4044.09|4043.49|33
1620893760000|2021-05-13 08:16:00|4044.72|4044.12|4045.22|4044.62|4045.22|4044.62|4044.22|4043.62|68
1620893770000|2021-05-13 08:16:10|4045.47|4044.87|4045.72|4045.12|4045.97|4045.37|4045.47|4044.87|159
1620893780000|2021-05-13 08:16:20|4045.97|4045.37|4046.72|4046.12|4046.72|4046.12|4045.97|4045.37|140
1620893790000|2021-05-13 08:16:30|4046.97|4046.37|4047.47|4046.87|4047.72|4047.12|4046.72|4046.12|235
1620893800000|2021-05-13 08:16:40|4047.72|4047.12|4047.47|4046.87|4047.72|4047.12|4047.22|4046.62|130
1620893810000|2021-05-13 08:16:50|4047.34|4046.74|4047.47|4046.87|4047.72|4047.12|4047.22|4046.62|53
1620893820000|2021-05-13 08:17:00|4047.59|4046.99|4046.22|4045.62|4047.59|4046.99|4046.09|4045.49|135
1620893830000|2021-05-13 08:17:10|4046.34|4045.74|4046.97|4046.37|4046.97|4046.37|4045.97|4045.37|135
1620893840000|2021-05-13 08:17:20|4047.22|4046.62|4046.97|4046.37|4047.22|4046.62|4046.72|4046.12|41
1620893850000|2021-05-13 08:17:30|4046.72|4046.12|4046.72|4046.12|4046.97|4046.37|4046.59|4045.99|61
1620893860000|2021-05-13 08:17:40|4046.97|4046.37|4047.22|4046.62|4047.22|4046.62|4046.97|4046.37|41
1620893870000|2021-05-13 08:17:50|4047.72|4047.12|4047.47|4046.87|4047.72|4047.12|4047.47|4046.87|72
1620893880000|2021-05-13 08:18:00|4047.22|4046.62|4046.97|4046.37|4047.22|4046.62|4046.97|4046.37|91
1620893890000|2021-05-13 08:18:10|4046.72|4046.12|4046.59|4045.99|4046.72|4046.12|4046.47|4045.87|53
1620893900000|2021-05-13 08:18:20|4046.47|4045.87|4047.72|4047.12|4047.97|4047.37|4046.47|4045.87|115
1620893910000|2021-05-13 08:18:30|4047.59|4046.99|4047.72|4047.12|4047.97|4047.37|4047.47|4046.87|71
1620893920000|2021-05-13 08:18:40|4047.84|4047.24|4048.72|4048.12|4048.72|4048.12|4047.47|4046.87|140
1620893930000|2021-05-13 08:18:50|4048.97|4048.37|4048.22|4047.62|4048.97|4048.37|4047.97|4047.37|138
1620893940000|2021-05-13 08:19:00|4047.72|4047.12|4047.22|4046.62|4047.97|4047.37|4047.22|4046.62|148
1620893950000|2021-05-13 08:19:10|4046.97|4046.37|4046.09|4045.49|4046.97|4046.37|4045.97|4045.37|103
1620893960000|2021-05-13 08:19:20|4046.22|4045.62|4046.72|4046.12|4046.72|4046.12|4046.09|4045.49|96
1620893970000|2021-05-13 08:19:30|4047.22|4046.62|4045.72|4045.12|4047.22|4046.62|4045.72|4045.12|291
1620893980000|2021-05-13 08:19:40|4045.59|4044.99|4045.97|4045.37|4045.97|4045.37|4045.47|4044.87|104
1620893990000|2021-05-13 08:19:50|4045.72|4045.12|4045.97|4045.37|4046.22|4045.62|4045.72|4045.12|90
1620894000000|2021-05-13 08:20:00|4045.72|4045.12|4046.59|4045.99|4046.97|4046.37|4045.72|4045.12|100
1620894010000|2021-05-13 08:20:10|4046.72|4046.12|4045.72|4045.12|4046.72|4046.12|4045.72|4045.12|50
1620894020000|2021-05-13 08:20:20|4045.84|4045.24|4045.22|4044.62|4045.97|4045.37|4045.22|4044.62|79
1620894030000|2021-05-13 08:20:30|4045.47|4044.87|4046.72|4046.12|4046.84|4046.24|4045.09|4044.49|84
1620894040000|2021-05-13 08:20:40|4046.47|4045.87|4046.22|4045.62|4046.47|4045.87|4045.97|4045.37|58
1620894050000|2021-05-13 08:20:50|4046.09|4045.49|4046.47|4045.87|4046.47|4045.87|4045.97|4045.37|48
1620894060000|2021-05-13 08:21:00|4046.22|4045.62|4046.22|4045.62|4046.72|4046.12|4045.97|4045.37|188
1620894070000|2021-05-13 08:21:10|4046.34|4045.74|4045.59|4044.99|4046.47|4045.87|4045.59|4044.99|109
1620894080000|2021-05-13 08:21:20|4045.72|4045.12|4045.72|4045.12|4045.97|4045.37|4045.72|4045.12|62
1620894090000|2021-05-13 08:21:30|4045.84|4045.24|4045.97|4045.37|4046.09|4045.49|4045.72|4045.12|43
1620894100000|2021-05-13 08:21:40|4046.09|4045.49|4046.97|4046.37|4046.97|4046.37|4046.09|4045.49|45
1620894110000|2021-05-13 08:21:50|4046.84|4046.24|4046.72|4046.12|4047.22|4046.62|4046.72|4046.12|21
1620894120000|2021-05-13 08:22:00|4046.47|4045.87|4046.22|4045.62|4046.47|4045.87|4046.22|4045.62|28
1620894130000|2021-05-13 08:22:10|4045.97|4045.37|4044.97|4044.37|4045.97|4045.37|4044.97|4044.37|94
1620894140000|2021-05-13 08:22:20|4045.22|4044.62|4045.72|4045.12|4045.72|4045.12|4044.97|4044.37|100
1620894150000|2021-05-13 08:22:30|4045.97|4045.37|4045.47|4044.87|4045.97|4045.37|4045.47|4044.87|218
1620894160000|2021-05-13 08:22:40|4045.34|4044.74|4045.47|4044.87|4045.84|4045.24|4045.34|4044.74|69
1620894170000|2021-05-13 08:22:50|4045.72|4045.12|4045.72|4045.12|4045.97|4045.37|4045.47|4044.87|93
1620894180000|2021-05-13 08:23:00|4045.59|4044.99|4046.59|4045.99|4046.72|4046.12|4045.59|4044.99|59
1620894190000|2021-05-13 08:23:10|4046.72|4046.12|4046.47|4045.87|4046.72|4046.12|4046.22|4045.62|73
1620894200000|2021-05-13 08:23:20|4046.72|4046.12|4046.72|4046.12|4046.97|4046.37|4046.47|4045.87|81
1620894210000|2021-05-13 08:23:30|4046.59|4045.99|4046.72|4046.12|4046.72|4046.12|4046.47|4045.87|29
1620894220000|2021-05-13 08:23:40|4046.59|4045.99|4047.22|4046.62|4047.22|4046.62|4046.47|4045.87|73
1620894230000|2021-05-13 08:23:50|4047.72|4047.12|4047.47|4046.87|4047.72|4047.12|4047.47|4046.87|75
1620894240000|2021-05-13 08:24:00|4047.59|4046.99|4048.47|4047.87|4048.72|4048.12|4047.47|4046.87|185
1620894250000|2021-05-13 08:24:10|4048.59|4047.99|4048.72|4048.12|4048.72|4048.12|4048.09|4047.49|112
1620894260000|2021-05-13 08:24:20|4048.47|4047.87|4048.47|4047.87|4048.72|4048.12|4048.22|4047.62|115
1620894270000|2021-05-13 08:24:30|4048.22|4047.62|4048.47|4047.87|4048.47|4047.87|4047.97|4047.37|96
1620894280000|2021-05-13 08:24:40|4048.72|4048.12|4049.22|4048.62|4049.22|4048.62|4048.59|4047.99|89
1620894290000|2021-05-13 08:24:50|4049.72|4049.12|4049.09|4048.49|4049.72|4049.12|4048.72|4048.12|312
1620894300000|2021-05-13 08:25:00|4048.97|4048.37|4047.47|4046.87|4048.97|4048.37|4047.22|4046.62|211
1620894310000|2021-05-13 08:25:10|4047.34|4046.74|4046.97|4046.37|4047.47|4046.87|4046.72|4046.12|114
1620894320000|2021-05-13 08:25:20|4046.72|4046.12|4046.22|4045.62|4046.84|4046.24|4046.22|4045.62|175
1620894330000|2021-05-13 08:25:30|4045.97|4045.37|4046.47|4045.87|4046.72|4046.12|4045.97|4045.37|126
1620894340000|2021-05-13 08:25:40|4046.72|4046.12|4045.47|4044.87|4046.72|4046.12|4045.47|4044.87|235
1620894350000|2021-05-13 08:25:50|4045.59|4044.99|4046.47|4045.87|4046.97|4046.37|4045.59|4044.99|132
1620894360000|2021-05-13 08:26:00|4046.59|4045.99|4046.72|4046.12|4046.97|4046.37|4046.47|4045.87|77
1620894370000|2021-05-13 08:26:10|4046.84|4046.24|4047.22|4046.62|4047.34|4046.74|4046.84|4046.24|77
1620894380000|2021-05-13 08:26:20|4046.97|4046.37|4046.47|4045.87|4046.97|4046.37|4046.47|4045.87|56
1620894390000|2021-05-13 08:26:30|4046.34|4045.74|4046.22|4045.62|4046.47|4045.87|4045.97|4045.37|76
1620894400000|2021-05-13 08:26:40|4046.34|4045.74|4046.22|4045.62|4046.47|4045.87|4046.09|4045.49|45
1620894410000|2021-05-13 08:26:50|4046.09|4045.49|4046.47|4045.87|4046.47|4045.87|4045.22|4044.62|356
1620894420000|2021-05-13 08:27:00|4046.97|4046.37|4046.97|4046.37|4047.47|4046.87|4046.97|4046.37|220
1620894430000|2021-05-13 08:27:10|4046.72|4046.12|4047.47|4046.87|4047.72|4047.12|4046.72|4046.12|86
1620894440000|2021-05-13 08:27:20|4047.59|4046.99|4048.09|4047.49|4048.09|4047.49|4047.59|4046.99|52
1620894450000|2021-05-13 08:27:30|4048.47|4047.87|4048.72|4048.12|4048.97|4048.37|4048.22|4047.62|108
1620894460000|2021-05-13 08:27:40|4048.47|4047.87|4048.47|4047.87|4048.72|4048.12|4048.47|4047.87|124
1620894470000|2021-05-13 08:27:50|4049.22|4048.62|4049.47|4048.87|4049.47|4048.87|4048.97|4048.37|114
1620894480000|2021-05-13 08:28:00|4049.22|4048.62|4049.47|4048.87|4049.72|4049.12|4048.97|4048.37|108
1620894490000|2021-05-13 08:28:10|4049.34|4048.74|4049.22|4048.62|4049.34|4048.74|4048.97|4048.37|70
1620894500000|2021-05-13 08:28:20|4049.34|4048.74|4048.72|4048.12|4049.47|4048.87|4048.72|4048.12|130
1620894510000|2021-05-13 08:28:30|4048.84|4048.24|4048.72|4048.12|4048.97|4048.37|4048.72|4048.12|26
1620894520000|2021-05-13 08:28:40|4048.59|4047.99|4048.09|4047.49|4048.59|4047.99|4047.97|4047.37|113
1620894530000|2021-05-13 08:28:50|4048.22|4047.62|4047.72|4047.12|4048.22|4047.62|4047.72|4047.12|31
1620894540000|2021-05-13 08:29:00|4047.47|4046.87|4046.72|4046.12|4047.47|4046.87|4046.72|4046.12|132
1620894550000|2021-05-13 08:29:10|4046.97|4046.37|4045.72|4045.12|4046.97|4046.37|4045.59|4044.99|143
1620894560000|2021-05-13 08:29:20|4045.22|4044.62|4046.47|4045.87|4046.72|4046.12|4045.22|4044.62|282
1620894570000|2021-05-13 08:29:30|4046.59|4045.99|4046.72|4046.12|4046.72|4046.12|4045.97|4045.37|113
1620894580000|2021-05-13 08:29:40|4046.84|4046.24|4046.47|4045.87|4046.97|4046.37|4046.47|4045.87|59
1620894590000|2021-05-13 08:29:50|4046.59|4045.99|4047.22|4046.62|4047.22|4046.62|4046.47|4045.87|20
1620894600000|2021-05-13 08:30:00|4046.97|4046.37|4046.22|4045.62|4047.22|4046.62|4046.22|4045.62|120
1620894610000|2021-05-13 08:30:10|4046.09|4045.49|4046.09|4045.49|4046.22|4045.62|4045.72|4045.12|293
1620894620000|2021-05-13 08:30:20|4045.97|4045.37|4045.09|4044.49|4045.97|4045.37|4044.97|4044.37|74
1620894630000|2021-05-13 08:30:30|4044.97|4044.37|4045.22|4044.62|4045.47|4044.87|4044.97|4044.37|44
1620894640000|2021-05-13 08:30:40|4045.47|4044.87|4045.22|4044.62|4045.72|4045.12|4045.22|4044.62|123
1620894650000|2021-05-13 08:30:50|4044.97|4044.37|4044.72|4044.12|4045.09|4044.49|4044.47|4043.87|79
1620894660000|2021-05-13 08:31:00|4044.59|4043.99|4044.34|4043.74|4044.84|4044.24|4044.22|4043.62|177
1620894670000|2021-05-13 08:31:10|4044.22|4043.62|4044.47|4043.87|4044.47|4043.87|4044.22|4043.62|131
1620894680000|2021-05-13 08:31:20|4044.72|4044.12|4043.97|4043.37|4044.72|4044.12|4043.97|4043.37|141
1620894690000|2021-05-13 08:31:30|4043.84|4043.24|4043.72|4043.12|4043.84|4043.24|4042.97|4042.37|355
1620894700000|2021-05-13 08:31:40|4043.97|4043.37|4043.97|4043.37|4043.97|4043.37|4043.34|4042.74|83
1620894710000|2021-05-13 08:31:50|4044.22|4043.62|4043.34|4042.74|4044.22|4043.62|4043.09|4042.49|226
1620894720000|2021-05-13 08:32:00|4043.47|4042.87|4044.22|4043.62|4044.22|4043.62|4042.97|4042.37|225
1620894730000|2021-05-13 08:32:10|4044.09|4043.49|4043.22|4042.62|4044.09|4043.49|4042.72|4042.12|135
1620894740000|2021-05-13 08:32:20|4043.47|4042.87|4043.22|4042.62|4043.72|4043.12|4043.22|4042.62|59
1620894750000|2021-05-13 08:32:30|4043.34|4042.74|4044.47|4043.87|4044.47|4043.87|4043.34|4042.74|125
1620894760000|2021-05-13 08:32:40|4044.22|4043.62|4044.72|4044.12|4045.22|4044.62|4044.22|4043.62|170
1620894770000|2021-05-13 08:32:50|4044.47|4043.87|4045.22|4044.62|4045.47|4044.87|4044.22|4043.62|163
1620894780000|2021-05-13 08:33:00|4045.34|4044.74|4044.97|4044.37|4045.47|4044.87|4044.97|4044.37|47
1620894790000|2021-05-13 08:33:10|4044.84|4044.24|4045.22|4044.62|4045.34|4044.74|4044.72|4044.12|110
1620894800000|2021-05-13 08:33:20|4045.34|4044.74|4045.22|4044.62|4045.47|4044.87|4045.22|4044.62|53
1620894810000|2021-05-13 08:33:30|4045.47|4044.87|4045.47|4044.87|4045.72|4045.12|4045.34|4044.74|209
1620894820000|2021-05-13 08:33:40|4045.22|4044.62|4045.72|4045.12|4045.97|4045.37|4045.22|4044.62|111
1620894830000|2021-05-13 08:33:50|4045.47|4044.87|4045.72|4045.12|4045.84|4045.24|4045.22|4044.62|348
1620894840000|2021-05-13 08:34:00|4045.97|4045.37|4046.97|4046.37|4047.22|4046.62|4045.97|4045.37|97
1620894850000|2021-05-13 08:34:10|4047.22|4046.62|4047.22|4046.62|4047.22|4046.62|4046.84|4046.24|41
1620894860000|2021-05-13 08:34:20|4047.09|4046.49|4046.34|4045.74|4047.09|4046.49|4046.22|4045.62|104
1620894870000|2021-05-13 08:34:30|4046.47|4045.87|4046.59|4045.99|4046.72|4046.12|4046.22|4045.62|24
1620894880000|2021-05-13 08:34:40|4046.47|4045.87|4046.47|4045.87|4046.47|4045.87|4046.22|4045.62|41
1620894890000|2021-05-13 08:34:50|4046.59|4045.99|4045.47|4044.87|4046.72|4046.12|4045.47|4044.87|76
1620894900000|2021-05-13 08:35:00|4045.22|4044.62|4045.22|4044.62|4045.22|4044.62|4044.97|4044.37|60
1620894910000|2021-05-13 08:35:10|4045.47|4044.87|4044.72|4044.12|4045.47|4044.87|4044.72|4044.12|61
1620894920000|2021-05-13 08:35:20|4044.47|4043.87|4043.97|4043.37|4044.47|4043.87|4043.72|4043.12|126
1620894930000|2021-05-13 08:35:30|4044.22|4043.62|4043.97|4043.37|4044.22|4043.62|4043.97|4043.37|93
1620894940000|2021-05-13 08:35:40|4044.09|4043.49|4043.72|4043.12|4044.09|4043.49|4043.59|4042.99|67
1620894950000|2021-05-13 08:35:50|4043.59|4042.99|4042.72|4042.12|4043.72|4043.12|4042.72|4042.12|234
1620894960000|2021-05-13 08:36:00|4042.84|4042.24|4043.72|4043.12|4043.72|4043.12|4042.72|4042.12|118
1620894970000|2021-05-13 08:36:10|4043.59|4042.99|4043.97|4043.37|4044.22|4043.62|4043.47|4042.87|77
1620894980000|2021-05-13 08:36:20|4043.72|4043.12|4043.47|4042.87|4043.97|4043.37|4043.47|4042.87|80
1620894990000|2021-05-13 08:36:30|4043.72|4043.12|4043.97|4043.37|4044.22|4043.62|4043.72|4043.12|15
1620895000000|2021-05-13 08:36:40|4043.84|4043.24|4042.97|4042.37|4043.97|4043.37|4042.97|4042.37|100
1620895010000|2021-05-13 08:36:50|4043.22|4042.62|4043.72|4043.12|4043.72|4043.12|4043.22|4042.62|101
1620895020000|2021-05-13 08:37:00|4043.47|4042.87|4043.72|4043.12|4043.72|4043.12|4043.22|4042.62|94
1620895030000|2021-05-13 08:37:10|4043.59|4042.99|4043.47|4042.87|4043.72|4043.12|4042.97|4042.37|181
1620895040000|2021-05-13 08:37:20|4043.22|4042.62|4043.47|4042.87|4043.47|4042.87|4043.22|4042.62|26
1620895050000|2021-05-13 08:37:30|4043.72|4043.12|4043.72|4043.12|4043.72|4043.12|4043.47|4042.87|38
1620895060000|2021-05-13 08:37:40|4043.59|4042.99|4043.72|4043.12|4043.97|4043.37|4043.47|4042.87|27
1620895070000|2021-05-13 08:37:50|4043.84|4043.24|4044.47|4043.87|4044.72|4044.12|4043.72|4043.12|130
1620895080000|2021-05-13 08:38:00|4044.22|4043.62|4043.22|4042.62|4044.22|4043.62|4043.22|4042.62|178
1620895090000|2021-05-13 08:38:10|4042.97|4042.37|4043.22|4042.62|4043.47|4042.87|4042.97|4042.37|152
1620895100000|2021-05-13 08:38:20|4043.47|4042.87|4044.47|4043.87|4044.47|4043.87|4043.47|4042.87|129
1620895110000|2021-05-13 08:38:30|4044.59|4043.99|4043.47|4042.87|4044.59|4043.99|4043.47|4042.87|102
1620895120000|2021-05-13 08:38:40|4043.22|4042.62|4043.47|4042.87|4043.47|4042.87|4042.97|4042.37|110
1620895130000|2021-05-13 08:38:50|4043.97|4043.37|4044.22|4043.62|4045.47|4044.87|4043.97|4043.37|327
1620895140000|2021-05-13 08:39:00|4044.09|4043.49|4045.47|4044.87|4045.47|4044.87|4044.09|4043.49|158
1620895150000|2021-05-13 08:39:10|4045.34|4044.74|4045.22|4044.62|4045.72|4045.12|4044.97|4044.37|99
1620895160000|2021-05-13 08:39:20|4044.97|4044.37|4044.47|4043.87|4044.97|4044.37|4044.22|4043.62|178
1620895170000|2021-05-13 08:39:30|4044.97|4044.37|4044.47|4043.87|4045.22|4044.62|4044.47|4043.87|188
1620895180000|2021-05-13 08:39:40|4044.59|4043.99|4043.72|4043.12|4044.72|4044.12|4043.72|4043.12|87
1620895190000|2021-05-13 08:39:50|4043.84|4043.24|4044.47|4043.87|4044.47|4043.87|4043.72|4043.12|191
1620895200000|2021-05-13 08:40:00|4044.72|4044.12|4045.22|4044.62|4045.22|4044.62|4044.72|4044.12|108
1620895210000|2021-05-13 08:40:10|4044.97|4044.37|4044.72|4044.12|4045.47|4044.87|4044.47|4043.87|191
1620895220000|2021-05-13 08:40:20|4044.59|4043.99|4044.22|4043.62|4044.59|4043.99|4043.84|4043.24|108
1620895230000|2021-05-13 08:40:30|4044.34|4043.74|4043.47|4042.87|4044.47|4043.87|4043.22|4042.62|145
1620895240000|2021-05-13 08:40:40|4043.72|4043.12|4043.47|4042.87|4043.72|4043.12|4043.22|4042.62|125
1620895250000|2021-05-13 08:40:50|4043.34|4042.74|4043.22|4042.62|4043.47|4042.87|4043.22|4042.62|47
1620895260000|2021-05-13 08:41:00|4042.97|4042.37|4041.97|4041.37|4043.22|4042.62|4041.97|4041.37|341
1620895270000|2021-05-13 08:41:10|4041.84|4041.24|4041.59|4040.99|4041.97|4041.37|4041.47|4040.87|113
1620895280000|2021-05-13 08:41:20|4041.47|4040.87|4041.72|4041.12|4041.72|4041.12|4041.22|4040.62|300
1620895290000|2021-05-13 08:41:30|4041.97|4041.37|4041.97|4041.37|4042.47|4041.87|4041.72|4041.12|271
1620895300000|2021-05-13 08:41:40|4042.22|4041.62|4042.72|4042.12|4043.22|4042.62|4042.22|4041.62|141
1620895310000|2021-05-13 08:41:50|4042.84|4042.24|4043.72|4043.12|4043.72|4043.12|4042.47|4041.87|94
1620895320000|2021-05-13 08:42:00|4043.84|4043.24|4044.84|4044.24|4044.97|4044.37|4043.84|4043.24|216
1620895330000|2021-05-13 08:42:10|4044.97|4044.37|4043.47|4042.87|4044.97|4044.37|4043.47|4042.87|134
1620895340000|2021-05-13 08:42:20|4043.59|4042.99|4043.47|4042.87|4043.59|4042.99|4043.22|4042.62|44
1620895350000|2021-05-13 08:42:30|4043.72|4043.12|4043.22|4042.62|4043.97|4043.37|4043.22|4042.62|32
1620895360000|2021-05-13 08:42:40|4042.97|4042.37|4042.22|4041.62|4042.97|4042.37|4042.22|4041.62|78
1620895370000|2021-05-13 08:42:50|4041.97|4041.37|4042.47|4041.87|4042.47|4041.87|4041.72|4041.12|215
1620895380000|2021-05-13 08:43:00|4042.72|4042.12|4042.22|4041.62|4043.22|4042.62|4041.97|4041.37|207
1620895390000|2021-05-13 08:43:10|4042.09|4041.49|4041.72|4041.12|4042.09|4041.49|4041.72|4041.12|77
1620895400000|2021-05-13 08:43:20|4040.72|4040.12|4040.59|4039.99|4040.97|4040.37|4040.47|4039.87|958
1620895410000|2021-05-13 08:43:30|4040.72|4040.12|4041.47|4040.87|4041.72|4041.12|4040.47|4039.87|87
1620895420000|2021-05-13 08:43:40|4041.59|4040.99|4041.72|4041.12|4041.97|4041.37|4041.22|4040.62|64
1620895430000|2021-05-13 08:43:50|4041.84|4041.24|4042.22|4041.62|4042.22|4041.62|4041.72|4041.12|45
1620895440000|2021-05-13 08:44:00|4042.47|4041.87|4043.47|4042.87|4043.47|4042.87|4042.47|4041.87|250
1620895450000|2021-05-13 08:44:10|4043.22|4042.62|4043.72|4043.12|4043.72|4043.12|4042.97|4042.37|233
1620895460000|2021-05-13 08:44:20|4043.59|4042.99|4043.22|4042.62|4044.22|4043.62|4043.22|4042.62|308
1620895470000|2021-05-13 08:44:30|4043.34|4042.74|4042.97|4042.37|4043.47|4042.87|4042.47|4041.87|122
1620895480000|2021-05-13 08:44:40|4043.09|4042.49|4043.22|4042.62|4043.22|4042.62|4042.22|4041.62|205
1620895490000|2021-05-13 08:44:50|4043.34|4042.74|4043.22|4042.62|4043.72|4043.12|4042.97|4042.37|105
1620895500000|2021-05-13 08:45:00|4042.97|4042.37|4043.22|4042.62|4043.47|4042.87|4042.97|4042.37|74
1620895510000|2021-05-13 08:45:10|4042.97|4042.37|4043.47|4042.87|4043.47|4042.87|4042.97|4042.37|106
1620895520000|2021-05-13 08:45:20|4043.34|4042.74|4041.72|4041.12|4043.34|4042.74|4041.72|4041.12|176
1620895530000|2021-05-13 08:45:30|4041.84|4041.24|4042.22|4041.62|4042.22|4041.62|4041.47|4040.87|97
1620895540000|2021-05-13 08:45:40|4042.09|4041.49|4041.97|4041.37|4042.22|4041.62|4041.97|4041.37|59
1620895550000|2021-05-13 08:45:50|4041.72|4041.12|4042.22|4041.62|4042.22|4041.62|4041.47|4040.87|133
1620895560000|2021-05-13 08:46:00|4042.34|4041.74|4042.72|4042.12|4042.72|4042.12|4042.22|4041.62|70
1620895570000|2021-05-13 08:46:10|4042.59|4041.99|4042.22|4041.62|4042.72|4042.12|4042.22|4041.62|28
1620895580000|2021-05-13 08:46:20|4042.09|4041.49|4042.47|4041.87|4042.47|4041.87|4041.97|4041.37|152
1620895590000|2021-05-13 08:46:30|4042.34|4041.74|4041.72|4041.12|4042.34|4041.74|4041.47|4040.87|63
1620895600000|2021-05-13 08:46:40|4041.84|4041.24|4041.72|4041.12|4041.84|4041.24|4041.59|4040.99|39
1620895610000|2021-05-13 08:46:50|4041.97|4041.37|4041.72|4041.12|4041.97|4041.37|4041.72|4041.12|46
1620895620000|2021-05-13 08:47:00|4041.84|4041.24|4041.72|4041.12|4041.97|4041.37|4041.47|4040.87|126
1620895630000|2021-05-13 08:47:10|4041.59|4040.99|4041.97|4041.37|4041.97|4041.37|4041.59|4040.99|146
1620895640000|2021-05-13 08:47:20|4041.84|4041.24|4041.72|4041.12|4042.22|4041.62|4041.72|4041.12|100
1620895650000|2021-05-13 08:47:30|4041.47|4040.87|4041.22|4040.62|4041.72|4041.12|4040.97|4040.37|113
1620895660000|2021-05-13 08:47:40|4041.34|4040.74|4041.22|4040.62|4041.47|4040.87|4041.22|4040.62|24
1620895670000|2021-05-13 08:47:50|4041.09|4040.49|4039.22|4038.62|4041.09|4040.49|4039.22|4038.62|634
1620895680000|2021-05-13 08:48:00|4038.97|4038.37|4038.47|4037.87|4039.22|4038.62|4038.47|4037.87|418
1620895690000|2021-05-13 08:48:10|4038.22|4037.62|4038.97|4038.37|4039.09|4038.49|4038.22|4037.62|281
1620895700000|2021-05-13 08:48:20|4039.09|4038.49|4039.22|4038.62|4039.47|4038.87|4038.97|4038.37|98
1620895710000|2021-05-13 08:48:30|4039.09|4038.49|4039.22|4038.62|4039.47|4038.87|4038.97|4038.37|80
1620895720000|2021-05-13 08:48:40|4039.09|4038.49|4038.97|4038.37|4039.47|4038.87|4038.72|4038.12|120
1620895730000|2021-05-13 08:48:50|4039.22|4038.62|4038.72|4038.12|4039.47|4038.87|4038.72|4038.12|111
1620895740000|2021-05-13 08:49:00|4038.84|4038.24|4038.47|4037.87|4038.97|4038.37|4038.47|4037.87|208
1620895750000|2021-05-13 08:49:10|4038.59|4037.99|4038.47|4037.87|4038.72|4038.12|4038.34|4037.74|60
1620895760000|2021-05-13 08:49:20|4038.34|4037.74|4038.47|4037.87|4038.47|4037.87|4038.34|4037.74|19
1620895770000|2021-05-13 08:49:30|4038.22|4037.62|4038.22|4037.62|4038.72|4038.12|4038.22|4037.62|103
1620895780000|2021-05-13 08:49:40|4038.09|4037.49|4037.97|4037.37|4038.59|4037.99|4037.97|4037.37|117
1620895790000|2021-05-13 08:49:50|4038.22|4037.62|4037.22|4036.62|4038.22|4037.62|4036.97|4036.37|186
1620895800000|2021-05-13 08:50:00|4037.47|4036.87|4038.72|4038.12|4038.72|4038.12|4037.47|4036.87|268
1620895810000|2021-05-13 08:50:10|4038.59|4037.99|4038.22|4037.62|4039.22|4038.62|4038.22|4037.62|198
1620895820000|2021-05-13 08:50:20|4038.34|4037.74|4037.97|4037.37|4038.47|4037.87|4037.97|4037.37|112
1620895830000|2021-05-13 08:50:30|4037.72|4037.12|4036.97|4036.37|4037.72|4037.12|4036.97|4036.37|153
1620895840000|2021-05-13 08:50:40|4037.22|4036.62|4036.72|4036.12|4037.47|4036.87|4036.47|4035.87|608
1620895850000|2021-05-13 08:50:50|4036.97|4036.37|4036.47|4035.87|4036.97|4036.37|4036.22|4035.62|157
1620895860000|2021-05-13 08:51:00|4036.72|4036.12|4037.84|4037.24|4038.22|4037.62|4036.72|4036.12|249
1620895870000|2021-05-13 08:51:10|4037.72|4037.12|4038.72|4038.12|4038.72|4038.12|4037.72|4037.12|75
1620895880000|2021-05-13 08:51:20|4038.59|4037.99|4038.47|4037.87|4039.47|4038.87|4038.47|4037.87|228
1620895890000|2021-05-13 08:51:30|4038.22|4037.62|4037.22|4036.62|4038.22|4037.62|4037.09|4036.49|161
1620895900000|2021-05-13 08:51:40|4037.47|4036.87|4036.84|4036.24|4037.47|4036.87|4036.72|4036.12|58
1620895910000|2021-05-13 08:51:50|4036.97|4036.37|4036.84|4036.24|4037.22|4036.62|4036.72|4036.12|95
1620895920000|2021-05-13 08:52:00|4036.72|4036.12|4036.72|4036.12|4036.97|4036.37|4036.47|4035.87|138
1620895930000|2021-05-13 08:52:10|4037.22|4036.62|4036.22|4035.62|4037.22|4036.62|4036.22|4035.62|161
1620895940000|2021-05-13 08:52:20|4036.34|4035.74|4036.22|4035.62|4036.47|4035.87|4036.22|4035.62|81
1620895950000|2021-05-13 08:52:30|4036.34|4035.74|4035.22|4034.62|4036.34|4035.74|4035.22|4034.62|577
1620895960000|2021-05-13 08:52:40|4035.47|4034.87|4035.97|4035.37|4036.09|4035.49|4035.47|4034.87|119
1620895970000|2021-05-13 08:52:50|4036.09|4035.49|4035.72|4035.12|4036.47|4035.87|4035.72|4035.12|114
1620895980000|2021-05-13 08:53:00|4035.84|4035.24|4036.97|4036.37|4036.97|4036.37|4035.84|4035.24|67
1620895990000|2021-05-13 08:53:10|4037.09|4036.49|4037.47|4036.87|4037.72|4037.12|4036.97|4036.37|105
1620896000000|2021-05-13 08:53:20|4037.59|4036.99|4037.22|4036.62|4037.72|4037.12|4036.97|4036.37|99
1620896010000|2021-05-13 08:53:30|4037.34|4036.74|4037.22|4036.62|4037.34|4036.74|4036.47|4035.87|174
1620896020000|2021-05-13 08:53:40|4037.34|4036.74|4037.22|4036.62|4038.22|4037.62|4037.22|4036.62|303
1620896030000|2021-05-13 08:53:50|4037.09|4036.49|4037.97|4037.37|4038.22|4037.62|4036.97|4036.37|125
1620896040000|2021-05-13 08:54:00|4038.22|4037.62|4037.97|4037.37|4038.47|4037.87|4037.97|4037.37|139
1620896050000|2021-05-13 08:54:10|4038.09|4037.49|4038.22|4037.62|4038.47|4037.87|4038.09|4037.49|80
1620896060000|2021-05-13 08:54:20|4038.47|4037.87|4038.47|4037.87|4038.47|4037.87|4037.97|4037.37|47
1620896070000|2021-05-13 08:54:30|4038.59|4037.99|4039.22|4038.62|4039.72|4039.12|4038.47|4037.87|336
1620896080000|2021-05-13 08:54:40|4038.97|4038.37|4039.22|4038.62|4039.47|4038.87|4038.97|4038.37|102
1620896090000|2021-05-13 08:54:50|4038.97|4038.37|4039.22|4038.62|4039.47|4038.87|4038.97|4038.37|240
1620896100000|2021-05-13 08:55:00|4039.34|4038.74|4039.09|4038.49|4039.34|4038.74|4038.97|4038.37|62
1620896110000|2021-05-13 08:55:10|4039.22|4038.62|4039.84|4039.24|4039.97|4039.37|4039.09|4038.49|98
1620896120000|2021-05-13 08:55:20|4039.72|4039.12|4040.22|4039.62|4040.22|4039.62|4039.72|4039.12|89
1620896130000|2021-05-13 08:55:30|4040.47|4039.87|4041.22|4040.62|4041.47|4040.87|4040.47|4039.87|174
1620896140000|2021-05-13 08:55:40|4041.34|4040.74|4042.09|4041.49|4042.22|4041.62|4041.34|4040.74|150
1620896150000|2021-05-13 08:55:50|4042.22|4041.62|4041.97|4041.37|4042.47|4041.87|4041.97|4041.37|151
1620896160000|2021-05-13 08:56:00|4041.84|4041.24|4042.72|4042.12|4042.72|4042.12|4041.72|4041.12|130
1620896170000|2021-05-13 08:56:10|4042.97|4042.37|4043.47|4042.87|4043.59|4042.99|4042.97|4042.37|350
1620896180000|2021-05-13 08:56:20|4043.59|4042.99|4043.72|4043.12|4043.97|4043.37|4043.47|4042.87|173
1620896190000|2021-05-13 08:56:30|4043.59|4042.99|4043.72|4043.12|4043.72|4043.12|4043.47|4042.87|62
1620896200000|2021-05-13 08:56:40|4043.59|4042.99|4044.47|4043.87|4044.47|4043.87|4043.34|4042.74|210
1620896210000|2021-05-13 08:56:50|4044.34|4043.74|4043.47|4042.87|4044.34|4043.74|4043.47|4042.87|92
1620896220000|2021-05-13 08:57:00|4043.72|4043.12|4044.47|4043.87|4044.97|4044.37|4043.72|4043.12|157
1620896230000|2021-05-13 08:57:10|4044.72|4044.12|4045.22|4044.62|4045.22|4044.62|4044.72|4044.12|215
1620896240000|2021-05-13 08:57:20|4045.47|4044.87|4045.97|4045.37|4046.22|4045.62|4045.47|4044.87|213
1620896250000|2021-05-13 08:57:30|4045.72|4045.12|4045.97|4045.37|4045.97|4045.37|4045.47|4044.87|241
1620896260000|2021-05-13 08:57:40|4045.84|4045.24|4046.22|4045.62|4046.22|4045.62|4045.72|4045.12|111
1620896270000|2021-05-13 08:57:50|4046.47|4045.87|4046.47|4045.87|4046.72|4046.12|4045.97|4045.37|186
1620896280000|2021-05-13 08:58:00|4046.34|4045.74|4046.22|4045.62|4046.59|4045.99|4045.97|4045.37|109
1620896290000|2021-05-13 08:58:10|4045.72|4045.12|4045.97|4045.37|4046.47|4045.87|4045.72|4045.12|170
1620896300000|2021-05-13 08:58:20|4046.22|4045.62|4046.47|4045.87|4046.47|4045.87|4046.22|4045.62|60
1620896310000|2021-05-13 08:58:30|4046.72|4046.12|4045.47|4044.87|4046.72|4046.12|4045.47|4044.87|158
1620896320000|2021-05-13 08:58:40|4045.72|4045.12|4045.97|4045.37|4046.22|4045.62|4045.72|4045.12|77
1620896330000|2021-05-13 08:58:50|4045.84|4045.24|4045.97|4045.37|4045.97|4045.37|4045.72|4045.12|26
1620896340000|2021-05-13 08:59:00|4045.72|4045.12|4045.72|4045.12|4045.72|4045.12|4045.47|4044.87|92
1620896350000|2021-05-13 08:59:10|4045.59|4044.99|4045.22|4044.62|4045.72|4045.12|4044.97|4044.37|185
1620896360000|2021-05-13 08:59:20|4045.47|4044.87|4045.22|4044.62|4045.47|4044.87|4045.09|4044.49|66
1620896370000|2021-05-13 08:59:30|4044.97|4044.37|4045.22|4044.62|4045.22|4044.62|4044.97|4044.37|65
1620896380000|2021-05-13 08:59:40|4044.97|4044.37|4045.72|4045.12|4045.72|4045.12|4044.97|4044.37|77
1620896390000|2021-05-13 08:59:50|4045.47|4044.87|4046.47|4045.87|4046.47|4045.87|4045.47|4044.87|90
1620896400000|2021-05-13 09:00:00|4046.59|4045.99|4047.97|4047.37|4048.22|4047.62|4046.47|4045.87|428
1620896410000|2021-05-13 09:00:10|4047.72|4047.12|4048.47|4047.87|4048.72|4048.12|4047.47|4046.87|222
1620896420000|2021-05-13 09:00:20|4048.34|4047.74|4048.47|4047.87|4048.97|4048.37|4048.22|4047.62|178
1620896430000|2021-05-13 09:00:30|4048.97|4048.37|4049.22|4048.62|4049.22|4048.62|4048.97|4048.37|162
1620896440000|2021-05-13 09:00:40|4048.97|4048.37|4048.97|4048.37|4049.09|4048.49|4048.97|4048.37|53
1620896450000|2021-05-13 09:00:50|4048.72|4048.12|4048.47|4047.87|4048.72|4048.12|4048.22|4047.62|130
1620896460000|2021-05-13 09:01:00|4048.34|4047.74|4047.59|4046.99|4048.72|4048.12|4047.47|4046.87|162
1620896470000|2021-05-13 09:01:10|4047.72|4047.12|4048.47|4047.87|4048.47|4047.87|4047.47|4046.87|190
1620896480000|2021-05-13 09:01:20|4048.72|4048.12|4049.22|4048.62|4049.47|4048.87|4048.59|4047.99|128
1620896490000|2021-05-13 09:01:30|4049.34|4048.74|4049.72|4049.12|4049.97|4049.37|4049.34|4048.74|82
1620896500000|2021-05-13 09:01:40|4049.59|4048.99|4050.47|4049.87|4050.47|4049.87|4049.47|4048.87|187
1620896510000|2021-05-13 09:01:50|4051.22|4050.62|4050.72|4050.12|4051.22|4050.62|4050.47|4049.87|269
1620896520000|2021-05-13 09:02:00|4050.97|4050.37|4051.47|4050.87|4051.72|4051.12|4050.72|4050.12|213
1620896530000|2021-05-13 09:02:10|4051.34|4050.74|4050.47|4049.87|4051.47|4050.87|4050.47|4049.87|111
1620896540000|2021-05-13 09:02:20|4050.22|4049.62|4050.09|4049.49|4050.22|4049.62|4049.97|4049.37|126
1620896550000|2021-05-13 09:02:30|4050.22|4049.62|4049.97|4049.37|4050.22|4049.62|4049.97|4049.37|70
1620896560000|2021-05-13 09:02:40|4049.72|4049.12|4050.22|4049.62|4050.47|4049.87|4049.47|4048.87|172
1620896570000|2021-05-13 09:02:50|4050.34|4049.74|4050.47|4049.87|4050.72|4050.12|4049.97|4049.37|92
1620896580000|2021-05-13 09:03:00|4050.59|4049.99|4051.22|4050.62|4051.22|4050.62|4050.47|4049.87|116
1620896590000|2021-05-13 09:03:10|4050.97|4050.37|4051.47|4050.87|4051.47|4050.87|4050.97|4050.37|121
1620896600000|2021-05-13 09:03:20|4051.34|4050.74|4050.97|4050.37|4051.47|4050.87|4050.97|4050.37|43
1620896610000|2021-05-13 09:03:30|4051.09|4050.49|4050.97|4050.37|4051.09|4050.49|4050.47|4049.87|135
1620896620000|2021-05-13 09:03:40|4051.22|4050.62|4050.97|4050.37|4051.22|4050.62|4050.97|4050.37|9
1620896630000|2021-05-13 09:03:50|4050.84|4050.24|4050.97|4050.37|4051.09|4050.49|4050.47|4049.87|135
1620896640000|2021-05-13 09:04:00|4051.22|4050.62|4051.47|4050.87|4051.97|4051.37|4051.22|4050.62|235
1620896650000|2021-05-13 09:04:10|4051.22|4050.62|4051.97|4051.37|4051.97|4051.37|4051.22|4050.62|329
1620896660000|2021-05-13 09:04:20|4052.09|4051.49|4051.97|4051.37|4052.34|4051.74|4051.97|4051.37|111
1620896670000|2021-05-13 09:04:30|4052.22|4051.62|4051.97|4051.37|4052.22|4051.62|4051.84|4051.24|51
1620896680000|2021-05-13 09:04:40|4051.72|4051.12|4051.47|4050.87|4051.97|4051.37|4051.47|4050.87|76
1620896690000|2021-05-13 09:04:50|4051.34|4050.74|4050.72|4050.12|4051.72|4051.12|4050.72|4050.12|116
1620896700000|2021-05-13 09:05:00|4050.47|4049.87|4050.72|4050.12|4050.97|4050.37|4050.47|4049.87|128
1620896710000|2021-05-13 09:05:10|4050.59|4049.99|4050.47|4049.87|4050.59|4049.99|4050.09|4049.49|146
1620896720000|2021-05-13 09:05:20|4050.34|4049.74|4050.22|4049.62|4050.72|4050.12|4050.22|4049.62|64
1620896730000|2021-05-13 09:05:30|4050.09|4049.49|4050.22|4049.62|4050.22|4049.62|4049.97|4049.37|43
1620896740000|2021-05-13 09:05:40|4050.34|4049.74|4050.47|4049.87|4050.72|4050.12|4050.34|4049.74|91
1620896750000|2021-05-13 09:05:50|4050.72|4050.12|4049.97|4049.37|4050.72|4050.12|4049.97|4049.37|69
1620896760000|2021-05-13 09:06:00|4050.22|4049.62|4049.72|4049.12|4050.22|4049.62|4049.72|4049.12|67
1620896770000|2021-05-13 09:06:10|4049.97|4049.37|4048.97|4048.37|4049.97|4049.37|4048.97|4048.37|90
1620896780000|2021-05-13 09:06:20|4049.22|4048.62|4048.97|4048.37|4049.22|4048.62|4048.72|4048.12|74
1620896790000|2021-05-13 09:06:30|4049.09|4048.49|4049.47|4048.87|4049.72|4049.12|4048.97|4048.37|131
1620896800000|2021-05-13 09:06:40|4049.59|4048.99|4049.47|4048.87|4049.72|4049.12|4049.47|4048.87|55
1620896810000|2021-05-13 09:06:50|4049.34|4048.74|4049.47|4048.87|4049.47|4048.87|4049.22|4048.62|65
1620896820000|2021-05-13 09:07:00|4049.59|4048.99|4049.47|4048.87|4049.72|4049.12|4049.22|4048.62|133
1620896830000|2021-05-13 09:07:10|4049.22|4048.62|4049.97|4049.37|4050.22|4049.62|4049.22|4048.62|160
1620896840000|2021-05-13 09:07:20|4049.72|4049.12|4048.72|4048.12|4049.72|4049.12|4048.72|4048.12|325
1620896850000|2021-05-13 09:07:30|4048.47|4047.87|4048.97|4048.37|4049.22|4048.62|4048.47|4047.87|72
1620896860000|2021-05-13 09:07:40|4049.09|4048.49|4048.72|4048.12|4049.22|4048.62|4048.47|4047.87|110
1620896870000|2021-05-13 09:07:50|4048.59|4047.99|4048.59|4047.99|4048.97|4048.37|4048.47|4047.87|77
1620896880000|2021-05-13 09:08:00|4048.47|4047.87|4049.47|4048.87|4049.47|4048.87|4048.47|4047.87|141
1620896890000|2021-05-13 09:08:10|4049.22|4048.62|4049.22|4048.62|4049.72|4049.12|4049.22|4048.62|74
1620896900000|2021-05-13 09:08:20|4049.47|4048.87|4049.22|4048.62|4049.47|4048.87|4049.22|4048.62|89
1620896910000|2021-05-13 09:08:30|4049.09|4048.49|4049.22|4048.62|4049.22|4048.62|4048.97|4048.37|45
1620896920000|2021-05-13 09:08:40|4049.09|4048.49|4049.97|4049.37|4049.97|4049.37|4049.09|4048.49|81
1620896930000|2021-05-13 09:08:50|4050.22|4049.62|4050.72|4050.12|4050.97|4050.37|4049.97|4049.37|148
1620896940000|2021-05-13 09:09:00|4050.97|4050.37|4050.72|4050.12|4051.22|4050.62|4050.72|4050.12|60
1620896950000|2021-05-13 09:09:10|4050.97|4050.37|4050.72|4050.12|4050.97|4050.37|4050.47|4049.87|79
1620896960000|2021-05-13 09:09:20|4050.59|4049.99|4050.22|4049.62|4050.59|4049.99|4050.22|4049.62|53
1620896970000|2021-05-13 09:09:30|4050.34|4049.74|4049.97|4049.37|4050.47|4049.87|4049.97|4049.37|40
1620896980000|2021-05-13 09:09:40|4049.72|4049.12|4049.72|4049.12|4049.97|4049.37|4049.59|4048.99|49
1620896990000|2021-05-13 09:09:50|4049.47|4048.87|4049.22|4048.62|4049.97|4049.37|4049.22|4048.62|96
1620897000000|2021-05-13 09:10:00|4049.47|4048.87|4050.47|4049.87|4050.47|4049.87|4049.47|4048.87|44
1620897010000|2021-05-13 09:10:10|4050.97|4050.37|4050.72|4050.12|4050.97|4050.37|4050.72|4050.12|70
1620897020000|2021-05-13 09:10:20|4050.47|4049.87|4050.22|4049.62|4050.47|4049.87|4050.22|4049.62|53
1620897030000|2021-05-13 09:10:30|4050.34|4049.74|4051.22|4050.62|4051.22|4050.62|4050.34|4049.74|71
1620897040000|2021-05-13 09:10:40|4051.09|4050.49|4050.84|4050.24|4051.22|4050.62|4050.84|4050.24|45
1620897050000|2021-05-13 09:10:50|4050.72|4050.12|4050.34|4049.74|4050.84|4050.24|4050.22|4049.62|56
1620897060000|2021-05-13 09:11:00|4050.22|4049.62|4050.22|4049.62|4050.47|4049.87|4049.72|4049.12|57
1620897070000|2021-05-13 09:11:10|4050.09|4049.49|4049.97|4049.37|4050.47|4049.87|4049.97|4049.37|45
1620897080000|2021-05-13 09:11:20|4049.72|4049.12|4050.22|4049.62|4050.22|4049.62|4049.72|4049.12|28
1620897090000|2021-05-13 09:11:30|4050.47|4049.87|4049.97|4049.37|4050.47|4049.87|4049.97|4049.37|22
1620897100000|2021-05-13 09:11:40|4049.84|4049.24|4049.72|4049.12|4049.97|4049.37|4049.47|4048.87|67
1620897110000|2021-05-13 09:11:50|4049.84|4049.24|4050.09|4049.49|4050.22|4049.62|4049.84|4049.24|21
1620897120000|2021-05-13 09:12:00|4049.97|4049.37|4050.72|4050.12|4050.72|4050.12|4049.97|4049.37|154
1620897130000|2021-05-13 09:12:10|4050.47|4049.87|4049.22|4048.62|4051.22|4050.62|4049.22|4048.62|815
1620897140000|2021-05-13 09:12:20|4049.09|4048.49|4048.97|4048.37|4049.22|4048.62|4048.72|4048.12|192
1620897150000|2021-05-13 09:12:30|4048.84|4048.24|4048.22|4047.62|4048.97|4048.37|4047.72|4047.12|435
1620897160000|2021-05-13 09:12:40|4048.09|4047.49|4047.72|4047.12|4048.09|4047.49|4047.47|4046.87|228
1620897170000|2021-05-13 09:12:50|4047.47|4046.87|4047.47|4046.87|4047.97|4047.37|4047.47|4046.87|104
1620897180000|2021-05-13 09:13:00|4047.59|4046.99|4048.22|4047.62|4048.22|4047.62|4047.47|4046.87|105
1620897190000|2021-05-13 09:13:10|4048.34|4047.74|4048.97|4048.37|4048.97|4048.37|4048.34|4047.74|54
1620897200000|2021-05-13 09:13:20|4048.84|4048.24|4048.97|4048.37|4049.22|4048.62|4048.72|4048.12|69
1620897210000|2021-05-13 09:13:30|4049.09|4048.49|4049.72|4049.12|4049.72|4049.12|4048.97|4048.37|60
1620897220000|2021-05-13 09:13:40|4049.97|4049.37|4050.22|4049.62|4050.22|4049.62|4049.72|4049.12|120
1620897230000|2021-05-13 09:13:50|4049.72|4049.12|4048.97|4048.37|4049.72|4049.12|4048.97|4048.37|70
1620897240000|2021-05-13 09:14:00|4048.72|4048.12|4048.97|4048.37|4048.97|4048.37|4048.47|4047.87|71
1620897250000|2021-05-13 09:14:10|4049.22|4048.62|4048.22|4047.62|4049.22|4048.62|4048.22|4047.62|34
1620897260000|2021-05-13 09:14:20|4048.09|4047.49|4047.97|4047.37|4048.22|4047.62|4047.72|4047.12|80
1620897270000|2021-05-13 09:14:30|4048.09|4047.49|4047.97|4047.37|4048.09|4047.49|4047.97|4047.37|15
1620897280000|2021-05-13 09:14:40|4048.22|4047.62|4048.47|4047.87|4048.47|4047.87|4047.97|4047.37|22
1620897290000|2021-05-13 09:14:50|4048.22|4047.62|4047.97|4047.37|4048.47|4047.87|4047.97|4047.37|39
1620897300000|2021-05-13 09:15:00|4048.22|4047.62|4047.97|4047.37|4048.47|4047.87|4047.97|4047.37|43
1620897310000|2021-05-13 09:15:10|4048.09|4047.49|4047.47|4046.87|4048.22|4047.62|4047.47|4046.87|38
1620897320000|2021-05-13 09:15:20|4047.22|4046.62|4047.34|4046.74|4047.47|4046.87|4047.22|4046.62|42
1620897330000|2021-05-13 09:15:30|4047.47|4046.87|4047.47|4046.87|4047.72|4047.12|4047.47|4046.87|23
1620897340000|2021-05-13 09:15:40|4047.22|4046.62|4047.09|4046.49|4047.47|4046.87|4047.09|4046.49|67
1620897350000|2021-05-13 09:15:50|4047.22|4046.62|4047.22|4046.62|4047.22|4046.62|4047.22|4046.62|33
1620897360000|2021-05-13 09:16:00|4046.97|4046.37|4047.34|4046.74|4047.47|4046.87|4046.97|4046.37|93
1620897370000|2021-05-13 09:16:10|4047.22|4046.62|4047.47|4046.87|4047.47|4046.87|4046.84|4046.24|86
1620897380000|2021-05-13 09:16:20|4047.22|4046.62|4046.97|4046.37|4047.22|4046.62|4046.97|4046.37|46
1620897390000|2021-05-13 09:16:30|4046.72|4046.12|4046.72|4046.12|4046.72|4046.12|4046.59|4045.99|47
1620897400000|2021-05-13 09:16:40|4046.59|4045.99|4046.72|4046.12|4046.84|4046.24|4046.59|4045.99|41
1620897410000|2021-05-13 09:16:50|4046.47|4045.87|4046.97|4046.37|4046.97|4046.37|4046.47|4045.87|28
1620897420000|2021-05-13 09:17:00|4046.84|4046.24|4046.47|4045.87|4046.84|4046.24|4046.47|4045.87|17
1620897430000|2021-05-13 09:17:10|4046.59|4045.99|4045.97|4045.37|4046.72|4046.12|4045.97|4045.37|101
1620897440000|2021-05-13 09:17:20|4046.09|4045.49|4045.22|4044.62|4046.22|4045.62|4045.22|4044.62|127
1620897450000|2021-05-13 09:17:30|4044.97|4044.37|4044.47|4043.87|4044.97|4044.37|4044.47|4043.87|208
1620897460000|2021-05-13 09:17:40|4044.72|4044.12|4043.97|4043.37|4044.72|4044.12|4043.97|4043.37|173
1620897470000|2021-05-13 09:17:50|4044.09|4043.49|4043.97|4043.37|4044.22|4043.62|4043.97|4043.37|75
1620897480000|2021-05-13 09:18:00|4044.22|4043.62|4044.22|4043.62|4044.22|4043.62|4044.22|4043.62|60
1620897490000|2021-05-13 09:18:10|4044.09|4043.49|4043.72|4043.12|4044.09|4043.49|4043.47|4042.87|161
1620897500000|2021-05-13 09:18:20|4043.97|4043.37|4043.97|4043.37|4043.97|4043.37|4043.97|4043.37|32
1620897510000|2021-05-13 09:18:30|4044.09|4043.49|4044.22|4043.62|4044.22|4043.62|4043.72|4043.12|151
1620897520000|2021-05-13 09:18:40|4044.47|4043.87|4043.72|4043.12|4044.47|4043.87|4043.47|4042.87|124
1620897530000|2021-05-13 09:18:50|4043.84|4043.24|4043.97|4043.37|4044.47|4043.87|4043.84|4043.24|50
1620897540000|2021-05-13 09:19:00|4044.09|4043.49|4044.72|4044.12|4044.84|4044.24|4044.09|4043.49|68
1620897550000|2021-05-13 09:19:10|4044.84|4044.24|4044.97|4044.37|4045.47|4044.87|4044.72|4044.12|66
1620897560000|2021-05-13 09:19:20|4045.09|4044.49|4045.72|4045.12|4045.72|4045.12|4045.09|4044.49|71
1620897570000|2021-05-13 09:19:30|4045.59|4044.99|4045.22|4044.62|4045.59|4044.99|4045.22|4044.62|35
1620897580000|2021-05-13 09:19:40|4045.47|4044.87|4046.47|4045.87|4046.47|4045.87|4045.34|4044.74|127
1620897590000|2021-05-13 09:19:50|4046.97|4046.37|4046.72|4046.12|4047.09|4046.49|4046.72|4046.12|71
1620897600000|2021-05-13 09:20:00|4046.97|4046.37|4046.72|4046.12|4047.22|4046.62|4046.72|4046.12|64
1620897610000|2021-05-13 09:20:10|4046.97|4046.37|4046.47|4045.87|4046.97|4046.37|4046.47|4045.87|38
1620897620000|2021-05-13 09:20:20|4046.72|4046.12|4046.22|4045.62|4046.72|4046.12|4046.22|4045.62|52
1620897630000|2021-05-13 09:20:30|4046.34|4045.74|4046.47|4045.87|4046.72|4046.12|4046.22|4045.62|25
1620897640000|2021-05-13 09:20:40|4046.59|4045.99|4046.59|4045.99|4046.72|4046.12|4046.47|4045.87|14
1620897650000|2021-05-13 09:20:50|4046.47|4045.87|4046.34|4045.74|4046.47|4045.87|4046.22|4045.62|24
1620897660000|2021-05-13 09:21:00|4046.22|4045.62|4046.34|4045.74|4046.47|4045.87|4046.22|4045.62|22
1620897670000|2021-05-13 09:21:10|4046.22|4045.62|4048.34|4047.74|4048.34|4047.74|4046.22|4045.62|208
1620897680000|2021-05-13 09:21:20|4048.47|4047.87|4047.72|4047.12|4048.47|4047.87|4047.72|4047.12|292
1620897690000|2021-05-13 09:21:30|4047.47|4046.87|4047.72|4047.12|4047.72|4047.12|4047.47|4046.87|48
1620897700000|2021-05-13 09:21:40|4047.84|4047.24|4047.22|4046.62|4047.97|4047.37|4047.22|4046.62|41
1620897710000|2021-05-13 09:21:50|4047.34|4046.74|4047.72|4047.12|4047.72|4047.12|4047.34|4046.74|32
1620897720000|2021-05-13 09:22:00|4047.84|4047.24|4047.97|4047.37|4047.97|4047.37|4047.72|4047.12|108
1620897730000|2021-05-13 09:22:10|4048.09|4047.49|4047.97|4047.37|4048.22|4047.62|4047.97|4047.37|12
1620897740000|2021-05-13 09:22:20|4047.72|4047.12|4047.97|4047.37|4047.97|4047.37|4047.72|4047.12|12
1620897750000|2021-05-13 09:22:30|4048.22|4047.62|4048.97|4048.37|4048.97|4048.37|4047.72|4047.12|54
1620897760000|2021-05-13 09:22:40|4049.09|4048.49|4049.47|4048.87|4049.59|4048.99|4048.97|4048.37|162
1620897770000|2021-05-13 09:22:50|4049.72|4049.12|4050.34|4049.74|4050.47|4049.87|4049.59|4048.99|194
1620897780000|2021-05-13 09:23:00|4050.47|4049.87|4051.09|4050.49|4051.22|4050.62|4050.47|4049.87|215
1620897790000|2021-05-13 09:23:10|4050.97|4050.37|4051.22|4050.62|4051.47|4050.87|4050.72|4050.12|143
1620897800000|2021-05-13 09:23:20|4051.34|4050.74|4050.72|4050.12|4051.47|4050.87|4050.72|4050.12|58
1620897810000|2021-05-13 09:23:30|4050.84|4050.24|4051.47|4050.87|4051.47|4050.87|4050.72|4050.12|51
1620897820000|2021-05-13 09:23:40|4051.72|4051.12|4051.47|4050.87|4051.72|4051.12|4051.22|4050.62|48
1620897830000|2021-05-13 09:23:50|4051.22|4050.62|4050.97|4050.37|4051.22|4050.62|4050.97|4050.37|30
1620897840000|2021-05-13 09:24:00|4050.72|4050.12|4051.72|4051.12|4051.72|4051.12|4050.72|4050.12|87
1620897850000|2021-05-13 09:24:10|4051.47|4050.87|4051.22|4050.62|4051.47|4050.87|4051.09|4050.49|119
1620897860000|2021-05-13 09:24:20|4051.47|4050.87|4051.22|4050.62|4051.59|4050.99|4051.22|4050.62|156
1620897870000|2021-05-13 09:24:30|4051.34|4050.74|4051.47|4050.87|4051.47|4050.87|4051.22|4050.62|33
1620897880000|2021-05-13 09:24:40|4051.72|4051.12|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|78
1620897890000|2021-05-13 09:24:50|4050.84|4050.24|4051.22|4050.62|4051.22|4050.62|4050.72|4050.12|52
1620897900000|2021-05-13 09:25:00|4051.09|4050.49|4051.22|4050.62|4051.47|4050.87|4051.09|4050.49|19
1620897910000|2021-05-13 09:25:10|4051.34|4050.74|4051.72|4051.12|4051.72|4051.12|4051.34|4050.74|44
1620897920000|2021-05-13 09:25:20|4052.22|4051.62|4052.97|4052.37|4053.22|4052.62|4052.22|4051.62|188
1620897930000|2021-05-13 09:25:30|4053.09|4052.49|4053.22|4052.62|4053.22|4052.62|4052.97|4052.37|60
1620897940000|2021-05-13 09:25:40|4053.47|4052.87|4053.47|4052.87|4053.72|4053.12|4053.22|4052.62|174
1620897950000|2021-05-13 09:25:50|4053.22|4052.62|4053.47|4052.87|4053.59|4052.99|4053.22|4052.62|147
1620897960000|2021-05-13 09:26:00|4053.22|4052.62|4053.22|4052.62|4053.47|4052.87|4053.22|4052.62|77
1620897970000|2021-05-13 09:26:10|4053.72|4053.12|4053.72|4053.12|4053.97|4053.37|4053.59|4052.99|92
1620897980000|2021-05-13 09:26:20|4053.84|4053.24|4053.47|4052.87|4053.97|4053.37|4053.47|4052.87|67
1620897990000|2021-05-13 09:26:30|4053.22|4052.62|4053.97|4053.37|4053.97|4053.37|4052.97|4052.37|141
1620898000000|2021-05-13 09:26:40|4053.72|4053.12|4053.47|4052.87|4053.97|4053.37|4053.47|4052.87|59
1620898010000|2021-05-13 09:26:50|4053.59|4052.99|4053.47|4052.87|4053.72|4053.12|4053.47|4052.87|54
1620898020000|2021-05-13 09:27:00|4053.59|4052.99|4053.59|4052.99|4053.72|4053.12|4053.47|4052.87|50
1620898030000|2021-05-13 09:27:10|4053.47|4052.87|4054.22|4053.62|4054.22|4053.62|4053.47|4052.87|46
1620898040000|2021-05-13 09:27:20|4054.09|4053.49|4053.72|4053.12|4054.22|4053.62|4053.72|4053.12|48
1620898050000|2021-05-13 09:27:30|4053.84|4053.24|4053.72|4053.12|4053.97|4053.37|4053.72|4053.12|48
1620898060000|2021-05-13 09:27:40|4053.59|4052.99|4053.22|4052.62|4053.72|4053.12|4053.22|4052.62|57
1620898070000|2021-05-13 09:27:50|4053.47|4052.87|4053.47|4052.87|4053.47|4052.87|4053.22|4052.62|33
1620898080000|2021-05-13 09:28:00|4053.22|4052.62|4053.22|4052.62|4053.22|4052.62|4052.97|4052.37|61
1620898090000|2021-05-13 09:28:10|4053.09|4052.49|4053.72|4053.12|4053.72|4053.12|4053.09|4052.49|81
1620898100000|2021-05-13 09:28:20|4053.59|4052.99|4053.22|4052.62|4053.59|4052.99|4053.22|4052.62|52
1620898110000|2021-05-13 09:28:30|4053.09|4052.49|4053.22|4052.62|4053.22|4052.62|4052.97|4052.37|20
1620898120000|2021-05-13 09:28:40|4053.47|4052.87|4053.47|4052.87|4053.47|4052.87|4053.22|4052.62|24
1620898130000|2021-05-13 09:28:50|4053.22|4052.62|4052.97|4052.37|4053.47|4052.87|4052.97|4052.37|21
1620898140000|2021-05-13 09:29:00|4052.84|4052.24|4052.47|4051.87|4052.84|4052.24|4052.47|4051.87|32
1620898150000|2021-05-13 09:29:10|4052.34|4051.74|4052.47|4051.87|4052.72|4052.12|4051.97|4051.37|108
1620898160000|2021-05-13 09:29:20|4052.59|4051.99|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|27
1620898170000|2021-05-13 09:29:30|4052.72|4052.12|4053.22|4052.62|4053.47|4052.87|4052.72|4052.12|72
1620898180000|2021-05-13 09:29:40|4053.34|4052.74|4052.72|4052.12|4053.47|4052.87|4052.72|4052.12|36
1620898190000|2021-05-13 09:29:50|4053.47|4052.87|4053.47|4052.87|4053.47|4052.87|4053.47|4052.87|78
1620898200000|2021-05-13 09:30:00|4053.72|4053.12|4053.47|4052.87|4053.72|4053.12|4053.22|4052.62|70
1620898210000|2021-05-13 09:30:10|4053.72|4053.12|4053.72|4053.12|4053.72|4053.12|4053.47|4052.87|86
1620898220000|2021-05-13 09:30:20|4053.59|4052.99|4053.84|4053.24|4054.22|4053.62|4053.47|4052.87|113
1620898230000|2021-05-13 09:30:30|4053.97|4053.37|4053.47|4052.87|4053.97|4053.37|4053.22|4052.62|47
1620898240000|2021-05-13 09:30:40|4053.34|4052.74|4053.22|4052.62|4053.47|4052.87|4053.22|4052.62|20
1620898250000|2021-05-13 09:30:50|4052.97|4052.37|4052.47|4051.87|4053.22|4052.62|4052.47|4051.87|121
1620898260000|2021-05-13 09:31:00|4052.59|4051.99|4052.72|4052.12|4052.72|4052.12|4052.22|4051.62|164
1620898270000|2021-05-13 09:31:10|4052.59|4051.99|4052.97|4052.37|4052.97|4052.37|4052.59|4051.99|19
1620898280000|2021-05-13 09:31:20|4053.22|4052.62|4053.97|4053.37|4053.97|4053.37|4052.84|4052.24|174
1620898290000|2021-05-13 09:31:30|4054.22|4053.62|4053.97|4053.37|4054.47|4053.87|4053.72|4053.12|230
1620898300000|2021-05-13 09:31:40|4054.09|4053.49|4054.22|4053.62|4054.72|4054.12|4054.09|4053.49|151
1620898310000|2021-05-13 09:31:50|4054.34|4053.74|4053.97|4053.37|4054.34|4053.74|4053.97|4053.37|63
1620898320000|2021-05-13 09:32:00|4054.22|4053.62|4054.47|4053.87|4054.72|4054.12|4053.97|4053.37|98
1620898330000|2021-05-13 09:32:10|4054.22|4053.62|4054.47|4053.87|4054.47|4053.87|4054.22|4053.62|64
1620898340000|2021-05-13 09:32:20|4054.34|4053.74|4053.97|4053.37|4054.34|4053.74|4053.97|4053.37|68
1620898350000|2021-05-13 09:32:30|4054.22|4053.62|4054.22|4053.62|4054.22|4053.62|4054.22|4053.62|41
1620898360000|2021-05-13 09:32:40|4054.09|4053.49|4053.47|4052.87|4054.09|4053.49|4053.47|4052.87|47
1620898370000|2021-05-13 09:32:50|4053.22|4052.62|4053.59|4052.99|4053.72|4053.12|4053.22|4052.62|74
1620898380000|2021-05-13 09:33:00|4053.47|4052.87|4052.97|4052.37|4053.47|4052.87|4052.97|4052.37|60
1620898390000|2021-05-13 09:33:10|4053.22|4052.62|4053.47|4052.87|4053.47|4052.87|4053.22|4052.62|45
1620898400000|2021-05-13 09:33:20|4053.22|4052.62|4053.22|4052.62|4053.22|4052.62|4053.09|4052.49|14
1620898410000|2021-05-13 09:33:30|4053.09|4052.49|4052.72|4052.12|4053.09|4052.49|4052.72|4052.12|53
1620898420000|2021-05-13 09:33:40|4052.59|4051.99|4052.47|4051.87|4052.59|4051.99|4052.22|4051.62|14
1620898430000|2021-05-13 09:33:50|4052.22|4051.62|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|143
1620898440000|2021-05-13 09:34:00|4052.09|4051.49|4052.22|4051.62|4052.22|4051.62|4051.72|4051.12|183
1620898450000|2021-05-13 09:34:10|4052.09|4051.49|4051.97|4051.37|4052.59|4051.99|4051.72|4051.12|88
1620898460000|2021-05-13 09:34:20|4051.84|4051.24|4051.22|4050.62|4051.97|4051.37|4051.22|4050.62|81
1620898470000|2021-05-13 09:34:30|4050.97|4050.37|4051.72|4051.12|4051.97|4051.37|4050.97|4050.37|200
1620898480000|2021-05-13 09:34:40|4051.84|4051.24|4051.97|4051.37|4051.97|4051.37|4051.72|4051.12|130
1620898490000|2021-05-13 09:34:50|4052.22|4051.62|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|95
1620898500000|2021-05-13 09:35:00|4052.34|4051.74|4052.97|4052.37|4052.97|4052.37|4052.22|4051.62|46
1620898510000|2021-05-13 09:35:10|4052.84|4052.24|4052.47|4051.87|4052.84|4052.24|4052.47|4051.87|112
1620898520000|2021-05-13 09:35:20|4052.34|4051.74|4051.72|4051.12|4052.34|4051.74|4051.72|4051.12|85
1620898530000|2021-05-13 09:35:30|4051.84|4051.24|4051.72|4051.12|4051.97|4051.37|4051.72|4051.12|11
1620898540000|2021-05-13 09:35:40|4051.47|4050.87|4051.34|4050.74|4051.72|4051.12|4051.22|4050.62|22
1620898550000|2021-05-13 09:35:50|4051.47|4050.87|4051.72|4051.12|4051.72|4051.12|4051.22|4050.62|21
1620898560000|2021-05-13 09:36:00|4051.47|4050.87|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|88
1620898570000|2021-05-13 09:36:10|4050.84|4050.24|4050.97|4050.37|4050.97|4050.37|4050.22|4049.62|195
1620898580000|2021-05-13 09:36:20|4050.72|4050.12|4050.97|4050.37|4051.09|4050.49|4050.72|4050.12|42
1620898590000|2021-05-13 09:36:30|4051.09|4050.49|4050.97|4050.37|4051.22|4050.62|4050.84|4050.24|43
1620898600000|2021-05-13 09:36:40|4051.09|4050.49|4050.97|4050.37|4051.09|4050.49|4050.84|4050.24|5
1620898610000|2021-05-13 09:36:50|4050.84|4050.24|4051.47|4050.87|4051.47|4050.87|4050.72|4050.12|19
1620898620000|2021-05-13 09:37:00|4051.59|4050.99|4052.22|4051.62|4052.72|4052.12|4051.59|4050.99|95
1620898630000|2021-05-13 09:37:10|4052.09|4051.49|4051.72|4051.12|4052.09|4051.49|4051.72|4051.12|8
1620898640000|2021-05-13 09:37:20|4051.84|4051.24|4051.72|4051.12|4051.84|4051.24|4051.72|4051.12|10
1620898650000|2021-05-13 09:37:30|4051.84|4051.24|4051.97|4051.37|4052.22|4051.62|4051.84|4051.24|28
1620898660000|2021-05-13 09:37:40|4052.09|4051.49|4052.22|4051.62|4052.47|4051.87|4051.97|4051.37|38
1620898670000|2021-05-13 09:37:50|4052.34|4051.74|4052.47|4051.87|4052.47|4051.87|4052.22|4051.62|9
1620898680000|2021-05-13 09:38:00|4052.34|4051.74|4052.22|4051.62|4052.72|4052.12|4052.22|4051.62|23
1620898690000|2021-05-13 09:38:10|4052.34|4051.74|4052.47|4051.87|4052.59|4051.99|4052.22|4051.62|20
1620898700000|2021-05-13 09:38:20|4052.59|4051.99|4052.22|4051.62|4052.72|4052.12|4052.22|4051.62|24
1620898710000|2021-05-13 09:38:30|4052.47|4051.87|4052.97|4052.37|4052.97|4052.37|4052.47|4051.87|46
1620898720000|2021-05-13 09:38:40|4052.84|4052.24|4052.97|4052.37|4052.97|4052.37|4052.72|4052.12|21
1620898730000|2021-05-13 09:38:50|4052.84|4052.24|4052.84|4052.24|4052.97|4052.37|4052.72|4052.12|10
1620898740000|2021-05-13 09:39:00|4052.72|4052.12|4052.97|4052.37|4052.97|4052.37|4052.72|4052.12|15
1620898750000|2021-05-13 09:39:10|4052.72|4052.12|4052.59|4051.99|4052.72|4052.12|4052.59|4051.99|38
1620898760000|2021-05-13 09:39:20|4052.47|4051.87|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|5
1620898770000|2021-05-13 09:39:30|4052.97|4052.37|4052.97|4052.37|4052.97|4052.37|4052.72|4052.12|48
1620898780000|2021-05-13 09:39:40|4052.72|4052.12|4052.22|4051.62|4052.72|4052.12|4052.22|4051.62|160
1620898790000|2021-05-13 09:39:50|4052.47|4051.87|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|35
1620898800000|2021-05-13 09:40:00|4052.97|4052.37|4053.22|4052.62|4053.59|4052.99|4052.97|4052.37|131
1620898810000|2021-05-13 09:40:10|4052.97|4052.37|4052.97|4052.37|4053.09|4052.49|4052.97|4052.37|32
1620898820000|2021-05-13 09:40:20|4053.09|4052.49|4053.22|4052.62|4053.22|4052.62|4053.09|4052.49|31
1620898830000|2021-05-13 09:40:30|4053.09|4052.49|4053.47|4052.87|4053.47|4052.87|4052.72|4052.12|87
1620898840000|2021-05-13 09:40:40|4053.59|4052.99|4053.47|4052.87|4053.59|4052.99|4053.22|4052.62|56
1620898850000|2021-05-13 09:40:50|4053.22|4052.62|4052.97|4052.37|4053.22|4052.62|4052.97|4052.37|17
1620898860000|2021-05-13 09:41:00|4052.84|4052.24|4052.47|4051.87|4052.84|4052.24|4052.22|4051.62|45
1620898870000|2021-05-13 09:41:10|4052.34|4051.74|4052.47|4051.87|4052.72|4052.12|4052.34|4051.74|55
1620898880000|2021-05-13 09:41:20|4052.59|4051.99|4052.59|4051.99|4052.59|4051.99|4052.47|4051.87|5
1620898890000|2021-05-13 09:41:30|4052.72|4052.12|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|7
1620898900000|2021-05-13 09:41:40|4052.47|4051.87|4052.47|4051.87|4052.47|4051.87|4052.22|4051.62|20
1620898910000|2021-05-13 09:41:50|4052.22|4051.62|4052.47|4051.87|4052.47|4051.87|4052.22|4051.62|26
1620898920000|2021-05-13 09:42:00|4052.34|4051.74|4052.47|4051.87|4052.47|4051.87|4052.22|4051.62|11
1620898930000|2021-05-13 09:42:10|4052.72|4052.12|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|62
1620898940000|2021-05-13 09:42:20|4052.47|4051.87|4052.34|4051.74|4052.47|4051.87|4052.22|4051.62|16
1620898950000|2021-05-13 09:42:30|4052.22|4051.62|4052.72|4052.12|4052.72|4052.12|4052.22|4051.62|84
1620898960000|2021-05-13 09:42:40|4052.59|4051.99|4052.97|4052.37|4052.97|4052.37|4052.47|4051.87|27
1620898970000|2021-05-13 09:42:50|4052.84|4052.24|4052.72|4052.12|4052.84|4052.24|4052.72|4052.12|9
1620898980000|2021-05-13 09:43:00|4052.97|4052.37|4053.47|4052.87|4053.47|4052.87|4052.97|4052.37|34
1620898990000|2021-05-13 09:43:10|4053.34|4052.74|4052.97|4052.37|4053.34|4052.74|4052.97|4052.37|14
1620899000000|2021-05-13 09:43:20|4052.72|4052.12|4052.97|4052.37|4052.97|4052.37|4052.47|4051.87|114
1620899010000|2021-05-13 09:43:30|4053.22|4052.62|4052.84|4052.24|4053.22|4052.62|4052.84|4052.24|37
1620899020000|2021-05-13 09:43:40|4052.97|4052.37|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|5
1620899030000|2021-05-13 09:43:50|4052.59|4051.99|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|60
1620899040000|2021-05-13 09:44:00|4052.97|4052.37|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|61
1620899050000|2021-05-13 09:44:10|4052.59|4051.99|4053.09|4052.49|4053.09|4052.49|4052.47|4051.87|94
1620899060000|2021-05-13 09:44:20|4053.22|4052.62|4052.97|4052.37|4053.22|4052.62|4052.97|4052.37|4
1620899070000|2021-05-13 09:44:30|4053.09|4052.49|4053.22|4052.62|4053.47|4052.87|4053.09|4052.49|80
1620899080000|2021-05-13 09:44:40|4052.97|4052.37|4052.22|4051.62|4053.09|4052.49|4051.72|4051.12|95
1620899090000|2021-05-13 09:44:50|4052.09|4051.49|4052.97|4052.37|4052.97|4052.37|4051.97|4051.37|57
1620899100000|2021-05-13 09:45:00|4053.09|4052.49|4053.47|4052.87|4053.47|4052.87|4053.09|4052.49|43
1620899110000|2021-05-13 09:45:10|4053.59|4052.99|4053.72|4053.12|4053.72|4053.12|4053.47|4052.87|42
1620899120000|2021-05-13 09:45:20|4053.47|4052.87|4053.22|4052.62|4053.47|4052.87|4053.22|4052.62|20
1620899130000|2021-05-13 09:45:30|4052.97|4052.37|4052.97|4052.37|4052.97|4052.37|4052.84|4052.24|20
1620899140000|2021-05-13 09:45:40|4053.22|4052.62|4053.22|4052.62|4053.22|4052.62|4052.97|4052.37|117
1620899150000|2021-05-13 09:45:50|4053.34|4052.74|4053.22|4052.62|4053.47|4052.87|4053.09|4052.49|21
1620899160000|2021-05-13 09:46:00|4053.09|4052.49|4052.97|4052.37|4053.09|4052.49|4052.72|4052.12|27
1620899170000|2021-05-13 09:46:10|4053.22|4052.62|4052.72|4052.12|4053.47|4052.87|4052.72|4052.12|48
1620899180000|2021-05-13 09:46:20|4052.97|4052.37|4053.09|4052.49|4053.47|4052.87|4052.97|4052.37|95
1620899190000|2021-05-13 09:46:30|4053.22|4052.62|4052.72|4052.12|4053.47|4052.87|4052.72|4052.12|47
1620899200000|2021-05-13 09:46:40|4052.97|4052.37|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|21
1620899210000|2021-05-13 09:46:50|4052.59|4051.99|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|2
1620899220000|2021-05-13 09:47:00|4052.47|4051.87|4052.47|4051.87|4052.59|4051.99|4052.47|4051.87|9
1620899230000|2021-05-13 09:47:10|4052.34|4051.74|4052.22|4051.62|4052.47|4051.87|4052.22|4051.62|23
1620899240000|2021-05-13 09:47:20|4052.34|4051.74|4052.72|4052.12|4052.72|4052.12|4052.34|4051.74|27
1620899250000|2021-05-13 09:47:30|4052.59|4051.99|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|12
1620899260000|2021-05-13 09:47:40|4052.59|4051.99|4052.47|4051.87|4052.59|4051.99|4052.22|4051.62|140
1620899270000|2021-05-13 09:47:50|4052.59|4051.99|4052.47|4051.87|4052.59|4051.99|4052.47|4051.87|19
1620899280000|2021-05-13 09:48:00|4052.59|4051.99|4052.72|4052.12|4052.84|4052.24|4052.59|4051.99|16
1620899290000|2021-05-13 09:48:10|4052.59|4051.99|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|9
1620899300000|2021-05-13 09:48:20|4052.47|4051.87|4052.47|4051.87|4052.47|4051.87|4052.47|4051.87|14
1620899310000|2021-05-13 09:48:30|4052.59|4051.99|4053.22|4052.62|4053.22|4052.62|4052.59|4051.99|36
1620899320000|2021-05-13 09:48:40|4053.47|4052.87|4053.22|4052.62|4053.47|4052.87|4053.09|4052.49|36
1620899330000|2021-05-13 09:48:50|4053.34|4052.74|4053.22|4052.62|4053.47|4052.87|4053.22|4052.62|4
1620899340000|2021-05-13 09:49:00|4053.09|4052.49|4053.22|4052.62|4053.22|4052.62|4052.72|4052.12|33
1620899350000|2021-05-13 09:49:10|4053.09|4052.49|4052.97|4052.37|4053.22|4052.62|4052.97|4052.37|15
1620899360000|2021-05-13 09:49:20|4052.84|4052.24|4052.72|4052.12|4052.84|4052.24|4052.47|4051.87|24
1620899370000|2021-05-13 09:49:30|4052.59|4051.99|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|18
1620899380000|2021-05-13 09:49:40|4052.59|4051.99|4052.47|4051.87|4052.59|4051.99|4052.47|4051.87|1
1620899390000|2021-05-13 09:49:50|4052.59|4051.99|4052.47|4051.87|4052.59|4051.99|4052.47|4051.87|10
1620899400000|2021-05-13 09:50:00|4052.72|4052.12|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|18
1620899410000|2021-05-13 09:50:10|4052.59|4051.99|4052.84|4052.24|4052.97|4052.37|4052.59|4051.99|10
1620899420000|2021-05-13 09:50:20|4052.72|4052.12|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|3
1620899430000|2021-05-13 09:50:30|4052.59|4051.99|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|8
1620899440000|2021-05-13 09:50:40|4052.84|4052.24|4052.97|4052.37|4052.97|4052.37|4052.72|4052.12|64
1620899450000|2021-05-13 09:50:50|4052.72|4052.12|4053.47|4052.87|4053.72|4053.12|4052.72|4052.12|84
1620899460000|2021-05-13 09:51:00|4053.59|4052.99|4054.22|4053.62|4054.47|4053.87|4053.59|4052.99|96
1620899470000|2021-05-13 09:51:10|4053.97|4053.37|4053.97|4053.37|4054.22|4053.62|4053.97|4053.37|35
1620899480000|2021-05-13 09:51:20|4053.72|4053.12|4053.72|4053.12|4054.22|4053.62|4053.72|4053.12|77
1620899490000|2021-05-13 09:51:30|4053.97|4053.37|4054.09|4053.49|4054.09|4053.49|4053.97|4053.37|22
1620899500000|2021-05-13 09:51:40|4054.22|4053.62|4053.97|4053.37|4054.22|4053.62|4053.97|4053.37|12
1620899510000|2021-05-13 09:51:50|4054.09|4053.49|4053.97|4053.37|4054.22|4053.62|4053.97|4053.37|65
1620899520000|2021-05-13 09:52:00|4054.09|4053.49|4053.97|4053.37|4054.09|4053.49|4053.97|4053.37|45
1620899530000|2021-05-13 09:52:10|4054.09|4053.49|4054.22|4053.62|4054.22|4053.62|4053.97|4053.37|3
1620899540000|2021-05-13 09:52:20|4054.09|4053.49|4053.97|4053.37|4054.22|4053.62|4053.97|4053.37|18
1620899550000|2021-05-13 09:52:30|4054.09|4053.49|4053.22|4052.62|4054.09|4053.49|4053.22|4052.62|55
1620899560000|2021-05-13 09:52:40|4052.97|4052.37|4052.97|4052.37|4053.22|4052.62|4052.97|4052.37|29
1620899570000|2021-05-13 09:52:50|4053.09|4052.49|4052.72|4052.12|4053.09|4052.49|4052.47|4051.87|47
1620899580000|2021-05-13 09:53:00|4052.84|4052.24|4052.59|4051.99|4052.97|4052.37|4052.47|4051.87|26
1620899590000|2021-05-13 09:53:10|4052.72|4052.12|4052.97|4052.37|4052.97|4052.37|4052.72|4052.12|14
1620899600000|2021-05-13 09:53:20|4053.09|4052.49|4053.97|4053.37|4053.97|4053.37|4052.97|4052.37|67
1620899610000|2021-05-13 09:53:30|4054.22|4053.62|4054.47|4053.87|4054.47|4053.87|4053.97|4053.37|115
1620899620000|2021-05-13 09:53:40|4054.72|4054.12|4055.47|4054.87|4055.47|4054.87|4054.72|4054.12|321
1620899630000|2021-05-13 09:53:50|4055.59|4054.99|4056.97|4056.37|4056.97|4056.37|4055.59|4054.99|424
1620899640000|2021-05-13 09:54:00|4056.72|4056.12|4055.22|4054.62|4056.72|4056.12|4054.22|4053.62|562
1620899650000|2021-05-13 09:54:10|4054.97|4054.37|4055.72|4055.12|4055.72|4055.12|4054.72|4054.12|214
1620899660000|2021-05-13 09:54:20|4055.97|4055.37|4056.22|4055.62|4056.47|4055.87|4055.97|4055.37|109
1620899670000|2021-05-13 09:54:30|4056.34|4055.74|4055.72|4055.12|4056.47|4055.87|4054.97|4054.37|435
1620899680000|2021-05-13 09:54:40|4055.47|4054.87|4055.34|4054.74|4055.72|4055.12|4054.97|4054.37|131
1620899690000|2021-05-13 09:54:50|4055.22|4054.62|4055.47|4054.87|4056.22|4055.62|4055.22|4054.62|280
1620899700000|2021-05-13 09:55:00|4055.34|4054.74|4056.47|4055.87|4056.47|4055.87|4055.34|4054.74|179
1620899710000|2021-05-13 09:55:10|4056.34|4055.74|4055.72|4055.12|4056.47|4055.87|4055.72|4055.12|165
1620899720000|2021-05-13 09:55:20|4055.97|4055.37|4055.22|4054.62|4055.97|4055.37|4055.22|4054.62|277
1620899730000|2021-05-13 09:55:30|4055.09|4054.49|4055.72|4055.12|4055.97|4055.37|4054.97|4054.37|76
1620899740000|2021-05-13 09:55:40|4055.47|4054.87|4054.97|4054.37|4055.47|4054.87|4054.97|4054.37|47
1620899750000|2021-05-13 09:55:50|4055.09|4054.49|4054.97|4054.37|4055.22|4054.62|4054.97|4054.37|27
1620899760000|2021-05-13 09:56:00|4055.09|4054.49|4054.47|4053.87|4055.22|4054.62|4054.47|4053.87|61
1620899770000|2021-05-13 09:56:10|4054.22|4053.62|4053.97|4053.37|4054.22|4053.62|4053.47|4052.87|64
1620899780000|2021-05-13 09:56:20|4053.84|4053.24|4054.47|4053.87|4054.72|4054.12|4053.72|4053.12|111
1620899790000|2021-05-13 09:56:30|4054.22|4053.62|4053.97|4053.37|4054.22|4053.62|4053.72|4053.12|28
1620899800000|2021-05-13 09:56:40|4054.09|4053.49|4053.97|4053.37|4054.34|4053.74|4053.97|4053.37|27
1620899810000|2021-05-13 09:56:50|4053.84|4053.24|4054.47|4053.87|4054.47|4053.87|4053.84|4053.24|59
1620899820000|2021-05-13 09:57:00|4054.34|4053.74|4053.84|4053.24|4054.47|4053.87|4053.72|4053.12|37
1620899830000|2021-05-13 09:57:10|4053.72|4053.12|4052.97|4052.37|4053.72|4053.12|4052.72|4052.12|116
1620899840000|2021-05-13 09:57:20|4052.84|4052.24|4052.97|4052.37|4052.97|4052.37|4052.47|4051.87|34
1620899850000|2021-05-13 09:57:30|4052.72|4052.12|4052.22|4051.62|4052.97|4052.37|4052.22|4051.62|175
1620899860000|2021-05-13 09:57:40|4052.34|4051.74|4052.22|4051.62|4052.47|4051.87|4051.97|4051.37|117
1620899870000|2021-05-13 09:57:50|4052.09|4051.49|4051.72|4051.12|4052.22|4051.62|4051.72|4051.12|43
1620899880000|2021-05-13 09:58:00|4051.47|4050.87|4049.97|4049.37|4051.47|4050.87|4049.84|4049.24|311
1620899890000|2021-05-13 09:58:10|4049.84|4049.24|4049.47|4048.87|4049.97|4049.37|4049.47|4048.87|124
1620899900000|2021-05-13 09:58:20|4049.72|4049.12|4050.72|4050.12|4050.72|4050.12|4049.72|4049.12|123
1620899910000|2021-05-13 09:58:30|4050.84|4050.24|4051.47|4050.87|4051.47|4050.87|4050.72|4050.12|71
1620899920000|2021-05-13 09:58:40|4051.34|4050.74|4051.97|4051.37|4051.97|4051.37|4051.22|4050.62|31
1620899930000|2021-05-13 09:58:50|4051.72|4051.12|4051.72|4051.12|4051.97|4051.37|4051.47|4050.87|71
1620899940000|2021-05-13 09:59:00|4051.97|4051.37|4051.47|4050.87|4052.22|4051.62|4051.47|4050.87|46
1620899950000|2021-05-13 09:59:10|4051.59|4050.99|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|26
1620899960000|2021-05-13 09:59:20|4050.72|4050.12|4050.22|4049.62|4050.97|4050.37|4050.22|4049.62|46
1620899970000|2021-05-13 09:59:30|4050.09|4049.49|4050.34|4049.74|4050.47|4049.87|4049.97|4049.37|38
1620899980000|2021-05-13 09:59:40|4050.22|4049.62|4050.22|4049.62|4050.47|4049.87|4050.22|4049.62|31
1620899990000|2021-05-13 09:59:50|4050.34|4049.74|4049.97|4049.37|4050.34|4049.74|4049.97|4049.37|34
1620900000000|2021-05-13 10:00:00|4050.47|4049.87|4051.47|4050.87|4051.47|4050.87|4050.47|4049.87|123
1620900010000|2021-05-13 10:00:10|4051.72|4051.12|4051.22|4050.62|4051.72|4051.12|4051.22|4050.62|46
1620900020000|2021-05-13 10:00:20|4050.72|4050.12|4050.97|4050.37|4050.97|4050.37|4050.72|4050.12|17
1620900030000|2021-05-13 10:00:30|4051.09|4050.49|4051.72|4051.12|4051.72|4051.12|4051.09|4050.49|29
1620900040000|2021-05-13 10:00:40|4050.97|4050.37|4050.72|4050.12|4050.97|4050.37|4050.72|4050.12|128
1620900050000|2021-05-13 10:00:50|4050.97|4050.37|4050.84|4050.24|4051.09|4050.49|4050.72|4050.12|55
1620900060000|2021-05-13 10:01:00|4050.97|4050.37|4050.72|4050.12|4051.09|4050.49|4050.72|4050.12|47
1620900070000|2021-05-13 10:01:10|4050.59|4049.99|4050.47|4049.87|4050.59|4049.99|4050.47|4049.87|33
1620900080000|2021-05-13 10:01:20|4050.34|4049.74|4050.22|4049.62|4050.47|4049.87|4049.97|4049.37|75
1620900090000|2021-05-13 10:01:30|4050.09|4049.49|4049.97|4049.37|4050.22|4049.62|4049.72|4049.12|55
1620900100000|2021-05-13 10:01:40|4049.84|4049.24|4049.72|4049.12|4049.97|4049.37|4049.72|4049.12|18
1620900110000|2021-05-13 10:01:50|4049.84|4049.24|4048.97|4048.37|4049.84|4049.24|4048.97|4048.37|146
1620900120000|2021-05-13 10:02:00|4049.22|4048.62|4049.22|4048.62|4049.47|4048.87|4049.09|4048.49|62
1620900130000|2021-05-13 10:02:10|4049.34|4048.74|4049.47|4048.87|4049.72|4049.12|4049.34|4048.74|99
1620900140000|2021-05-13 10:02:20|4049.34|4048.74|4049.22|4048.62|4049.34|4048.74|4049.22|4048.62|33
1620900150000|2021-05-13 10:02:30|4048.97|4048.37|4048.72|4048.12|4048.97|4048.37|4048.72|4048.12|147
1620900160000|2021-05-13 10:02:40|4048.97|4048.37|4048.97|4048.37|4048.97|4048.37|4048.84|4048.24|39
1620900170000|2021-05-13 10:02:50|4048.72|4048.12|4047.97|4047.37|4048.72|4048.12|4047.59|4046.99|280
1620900180000|2021-05-13 10:03:00|4048.47|4047.87|4048.47|4047.87|4048.47|4047.87|4048.34|4047.74|58
1620900190000|2021-05-13 10:03:10|4048.72|4048.12|4048.84|4048.24|4048.97|4048.37|4048.72|4048.12|72
1620900200000|2021-05-13 10:03:20|4048.72|4048.12|4048.47|4047.87|4048.97|4048.37|4047.97|4047.37|109
1620900210000|2021-05-13 10:03:30|4048.72|4048.12|4048.47|4047.87|4048.72|4048.12|4048.09|4047.49|43
1620900220000|2021-05-13 10:03:40|4048.34|4047.74|4048.47|4047.87|4048.47|4047.87|4047.97|4047.37|44
1620900230000|2021-05-13 10:03:50|4048.34|4047.74|4046.47|4045.87|4048.34|4047.74|4046.22|4045.62|202
1620900240000|2021-05-13 10:04:00|4046.34|4045.74|4047.97|4047.37|4047.97|4047.37|4046.22|4045.62|213
1620900250000|2021-05-13 10:04:10|4047.72|4047.12|4047.09|4046.49|4047.72|4047.12|4047.09|4046.49|169
1620900260000|2021-05-13 10:04:20|4047.22|4046.62|4046.72|4046.12|4047.47|4046.87|4046.72|4046.12|59
1620900270000|2021-05-13 10:04:30|4046.97|4046.37|4046.47|4045.87|4046.97|4046.37|4046.47|4045.87|46
1620900280000|2021-05-13 10:04:40|4046.22|4045.62|4045.72|4045.12|4046.22|4045.62|4045.72|4045.12|91
1620900290000|2021-05-13 10:04:50|4045.84|4045.24|4045.72|4045.12|4046.22|4045.62|4045.72|4045.12|65
1620900300000|2021-05-13 10:05:00|4045.47|4044.87|4044.97|4044.37|4045.47|4044.87|4044.72|4044.12|205
1620900310000|2021-05-13 10:05:10|4045.22|4044.62|4045.22|4044.62|4045.47|4044.87|4045.22|4044.62|143
1620900320000|2021-05-13 10:05:20|4045.09|4044.49|4044.97|4044.37|4045.09|4044.49|4044.72|4044.12|106
1620900330000|2021-05-13 10:05:30|4044.84|4044.24|4044.22|4043.62|4044.84|4044.24|4044.22|4043.62|234
1620900340000|2021-05-13 10:05:40|4043.97|4043.37|4043.97|4043.37|4044.22|4043.62|4043.84|4043.24|212
1620900350000|2021-05-13 10:05:50|4043.47|4042.87|4043.47|4042.87|4043.72|4043.12|4043.22|4042.62|200
1620900360000|2021-05-13 10:06:00|4043.34|4042.74|4043.47|4042.87|4043.72|4043.12|4043.22|4042.62|137
1620900370000|2021-05-13 10:06:10|4043.59|4042.99|4043.47|4042.87|4043.59|4042.99|4043.47|4042.87|106
1620900380000|2021-05-13 10:06:20|4043.72|4043.12|4043.72|4043.12|4043.72|4043.12|4043.47|4042.87|24
1620900390000|2021-05-13 10:06:30|4043.47|4042.87|4043.84|4043.24|4043.97|4043.37|4043.47|4042.87|110
1620900400000|2021-05-13 10:06:40|4043.72|4043.12|4043.97|4043.37|4043.97|4043.37|4043.47|4042.87|34
1620900410000|2021-05-13 10:06:50|4043.72|4043.12|4044.22|4043.62|4044.34|4043.74|4043.72|4043.12|108
1620900420000|2021-05-13 10:07:00|4044.34|4043.74|4043.97|4043.37|4044.34|4043.74|4043.72|4043.12|124
1620900430000|2021-05-13 10:07:10|4043.84|4043.24|4044.47|4043.87|4044.47|4043.87|4043.84|4043.24|118
1620900440000|2021-05-13 10:07:20|4044.22|4043.62|4044.72|4044.12|4044.72|4044.12|4044.22|4043.62|35
1620900450000|2021-05-13 10:07:30|4044.84|4044.24|4044.97|4044.37|4045.22|4044.62|4044.47|4043.87|91
1620900460000|2021-05-13 10:07:40|4045.09|4044.49|4045.22|4044.62|4045.59|4044.99|4045.09|4044.49|183
1620900470000|2021-05-13 10:07:50|4045.34|4044.74|4045.22|4044.62|4045.72|4045.12|4045.22|4044.62|164
1620900480000|2021-05-13 10:08:00|4044.97|4044.37|4045.22|4044.62|4045.22|4044.62|4044.84|4044.24|51
1620900490000|2021-05-13 10:08:10|4045.09|4044.49|4045.22|4044.62|4045.22|4044.62|4044.97|4044.37|44
1620900500000|2021-05-13 10:08:20|4045.09|4044.49|4044.72|4044.12|4045.47|4044.87|4044.47|4043.87|116
1620900510000|2021-05-13 10:08:30|4044.47|4043.87|4044.72|4044.12|4044.72|4044.12|4044.22|4043.62|51
1620900520000|2021-05-13 10:08:40|4044.59|4043.99|4044.97|4044.37|4044.97|4044.37|4044.47|4043.87|27
1620900530000|2021-05-13 10:08:50|4044.84|4044.24|4043.72|4043.12|4044.84|4044.24|4043.47|4042.87|123
1620900540000|2021-05-13 10:09:00|4043.47|4042.87|4044.72|4044.12|4044.72|4044.12|4043.47|4042.87|278
1620900550000|2021-05-13 10:09:10|4044.97|4044.37|4045.47|4044.87|4045.47|4044.87|4044.47|4043.87|113
1620900560000|2021-05-13 10:09:20|4045.72|4045.12|4046.72|4046.12|4046.72|4046.12|4045.47|4044.87|221
1620900570000|2021-05-13 10:09:30|4046.84|4046.24|4046.22|4045.62|4046.84|4046.24|4046.22|4045.62|72
1620900580000|2021-05-13 10:09:40|4045.97|4045.37|4046.34|4045.74|4046.34|4045.74|4045.72|4045.12|47
1620900590000|2021-05-13 10:09:50|4046.47|4045.87|4045.97|4045.37|4046.47|4045.87|4045.97|4045.37|34
1620900600000|2021-05-13 10:10:00|4046.09|4045.49|4044.97|4044.37|4046.22|4045.62|4044.97|4044.37|33
1620900610000|2021-05-13 10:10:10|4045.22|4044.62|4044.47|4043.87|4045.22|4044.62|4044.47|4043.87|161
1620900620000|2021-05-13 10:10:20|4044.59|4043.99|4044.47|4043.87|4044.59|4043.99|4044.47|4043.87|8
1620900630000|2021-05-13 10:10:30|4044.59|4043.99|4044.97|4044.37|4044.97|4044.37|4044.59|4043.99|8
1620900640000|2021-05-13 10:10:40|4044.84|4044.24|4044.22|4043.62|4044.97|4044.37|4044.22|4043.62|125
1620900650000|2021-05-13 10:10:50|4043.97|4043.37|4043.97|4043.37|4043.97|4043.37|4043.97|4043.37|26
1620900660000|2021-05-13 10:11:00|4044.09|4043.49|4044.47|4043.87|4044.47|4043.87|4044.09|4043.49|28
1620900670000|2021-05-13 10:11:10|4044.22|4043.62|4045.47|4044.87|4045.59|4044.99|4044.22|4043.62|138
1620900680000|2021-05-13 10:11:20|4045.72|4045.12|4045.47|4044.87|4045.72|4045.12|4045.47|4044.87|23
1620900690000|2021-05-13 10:11:30|4045.59|4044.99|4045.47|4044.87|4045.72|4045.12|4045.47|4044.87|24
1620900700000|2021-05-13 10:11:40|4045.34|4044.74|4045.22|4044.62|4045.34|4044.74|4044.97|4044.37|36
1620900710000|2021-05-13 10:11:50|4045.09|4044.49|4045.22|4044.62|4045.22|4044.62|4044.97|4044.37|92
1620900720000|2021-05-13 10:12:00|4045.09|4044.49|4044.97|4044.37|4045.22|4044.62|4044.97|4044.37|146
1620900730000|2021-05-13 10:12:10|4044.84|4044.24|4044.22|4043.62|4044.84|4044.24|4044.22|4043.62|68
1620900740000|2021-05-13 10:12:20|4044.47|4043.87|4044.22|4043.62|4044.47|4043.87|4044.22|4043.62|56
1620900750000|2021-05-13 10:12:30|4043.72|4043.12|4045.22|4044.62|4045.22|4044.62|4043.72|4043.12|322
1620900760000|2021-05-13 10:12:40|4045.09|4044.49|4044.97|4044.37|4045.09|4044.49|4044.97|4044.37|10
1620900770000|2021-05-13 10:12:50|4044.72|4044.12|4044.72|4044.12|4044.97|4044.37|4044.47|4043.87|93
1620900780000|2021-05-13 10:13:00|4044.84|4044.24|4044.72|4044.12|4044.97|4044.37|4044.72|4044.12|10
1620900790000|2021-05-13 10:13:10|4044.84|4044.24|4045.09|4044.49|4045.22|4044.62|4044.72|4044.12|23
1620900800000|2021-05-13 10:13:20|4044.97|4044.37|4046.22|4045.62|4046.22|4045.62|4044.97|4044.37|91
1620900810000|2021-05-13 10:13:30|4045.97|4045.37|4046.47|4045.87|4046.72|4046.12|4045.72|4045.12|129
1620900820000|2021-05-13 10:13:40|4046.72|4046.12|4047.72|4047.12|4047.72|4047.12|4046.72|4046.12|155
1620900830000|2021-05-13 10:13:50|4047.47|4046.87|4047.72|4047.12|4047.72|4047.12|4046.97|4046.37|121
1620900840000|2021-05-13 10:14:00|4047.59|4046.99|4047.22|4046.62|4047.59|4046.99|4046.97|4046.37|54
1620900850000|2021-05-13 10:14:10|4046.97|4046.37|4047.22|4046.62|4047.72|4047.12|4046.97|4046.37|162
1620900860000|2021-05-13 10:14:20|4047.34|4046.74|4047.47|4046.87|4047.72|4047.12|4047.09|4046.49|58
1620900870000|2021-05-13 10:14:30|4047.72|4047.12|4047.72|4047.12|4047.72|4047.12|4047.22|4046.62|84
1620900880000|2021-05-13 10:14:40|4047.47|4046.87|4047.22|4046.62|4047.47|4046.87|4047.22|4046.62|53
1620900890000|2021-05-13 10:14:50|4047.09|4046.49|4047.22|4046.62|4047.22|4046.62|4047.09|4046.49|12
1620900900000|2021-05-13 10:15:00|4047.09|4046.49|4047.22|4046.62|4047.47|4046.87|4046.97|4046.37|15
1620900910000|2021-05-13 10:15:10|4047.34|4046.74|4047.59|4046.99|4047.72|4047.12|4047.22|4046.62|102
1620900920000|2021-05-13 10:15:20|4047.47|4046.87|4047.59|4046.99|4047.72|4047.12|4047.34|4046.74|65
1620900930000|2021-05-13 10:15:30|4047.72|4047.12|4047.97|4047.37|4047.97|4047.37|4047.72|4047.12|34
1620900940000|2021-05-13 10:15:40|4048.22|4047.62|4047.97|4047.37|4048.22|4047.62|4047.97|4047.37|144
1620900950000|2021-05-13 10:15:50|4048.09|4047.49|4048.47|4047.87|4048.72|4048.12|4047.97|4047.37|211
1620900960000|2021-05-13 10:16:00|4048.72|4048.12|4048.72|4048.12|4048.97|4048.37|4048.47|4047.87|50
1620900970000|2021-05-13 10:16:10|4048.59|4047.99|4049.47|4048.87|4049.47|4048.87|4048.22|4047.62|134
1620900980000|2021-05-13 10:16:20|4049.34|4048.74|4049.47|4048.87|4049.47|4048.87|4049.22|4048.62|55
1620900990000|2021-05-13 10:16:30|4049.34|4048.74|4050.09|4049.49|4050.47|4049.87|4049.22|4048.62|222
1620901000000|2021-05-13 10:16:40|4049.97|4049.37|4050.47|4049.87|4050.47|4049.87|4049.47|4048.87|122
1620901010000|2021-05-13 10:16:50|4050.22|4049.62|4049.97|4049.37|4050.22|4049.62|4049.97|4049.37|44
1620901020000|2021-05-13 10:17:00|4049.72|4049.12|4049.97|4049.37|4049.97|4049.37|4049.72|4049.12|41
1620901030000|2021-05-13 10:17:10|4050.09|4049.49|4049.97|4049.37|4050.09|4049.49|4049.97|4049.37|13
1620901040000|2021-05-13 10:17:20|4049.84|4049.24|4049.97|4049.37|4050.22|4049.62|4049.47|4048.87|43
1620901050000|2021-05-13 10:17:30|4049.72|4049.12|4049.47|4048.87|4049.97|4049.37|4049.47|4048.87|79
1620901060000|2021-05-13 10:17:40|4049.59|4048.99|4049.47|4048.87|4049.97|4049.37|4049.47|4048.87|45
1620901070000|2021-05-13 10:17:50|4049.97|4049.37|4049.97|4049.37|4049.97|4049.37|4049.72|4049.12|28
1620901080000|2021-05-13 10:18:00|4049.84|4049.24|4049.22|4048.62|4049.84|4049.24|4049.22|4048.62|73
1620901090000|2021-05-13 10:18:10|4048.97|4048.37|4048.97|4048.37|4048.97|4048.37|4048.47|4047.87|171
1620901100000|2021-05-13 10:18:20|4048.84|4048.24|4048.72|4048.12|4048.97|4048.37|4048.72|4048.12|31
1620901110000|2021-05-13 10:18:30|4048.97|4048.37|4048.72|4048.12|4048.97|4048.37|4048.47|4047.87|44
1620901120000|2021-05-13 10:18:40|4048.59|4047.99|4048.72|4048.12|4048.97|4048.37|4048.47|4047.87|10
1620901130000|2021-05-13 10:18:50|4048.47|4047.87|4048.47|4047.87|4048.72|4048.12|4048.22|4047.62|97
1620901140000|2021-05-13 10:19:00|4048.72|4048.12|4048.72|4048.12|4048.72|4048.12|4048.47|4047.87|15
1620901150000|2021-05-13 10:19:10|4048.84|4048.24|4049.34|4048.74|4049.34|4048.74|4048.72|4048.12|22
1620901160000|2021-05-13 10:19:20|4049.22|4048.62|4049.47|4048.87|4049.47|4048.87|4049.22|4048.62|18
1620901170000|2021-05-13 10:19:30|4049.34|4048.74|4048.97|4048.37|4049.47|4048.87|4048.97|4048.37|23
1620901180000|2021-05-13 10:19:40|4049.22|4048.62|4049.22|4048.62|4049.22|4048.62|4049.09|4048.49|16
1620901190000|2021-05-13 10:19:50|4049.09|4048.49|4048.97|4048.37|4049.09|4048.49|4048.97|4048.37|8
1620901200000|2021-05-13 10:20:00|4049.09|4048.49|4048.72|4048.12|4049.09|4048.49|4048.47|4047.87|34
1620901210000|2021-05-13 10:20:10|4048.47|4047.87|4048.34|4047.74|4048.72|4048.12|4047.97|4047.37|34
1620901220000|2021-05-13 10:20:20|4048.47|4047.87|4048.34|4047.74|4048.47|4047.87|4047.84|4047.24|28
1620901230000|2021-05-13 10:20:30|4048.47|4047.87|4048.34|4047.74|4048.47|4047.87|4048.22|4047.62|19
1620901240000|2021-05-13 10:20:40|4048.47|4047.87|4048.22|4047.62|4048.47|4047.87|4047.97|4047.37|14
1620901250000|2021-05-13 10:20:50|4048.09|4047.49|4047.97|4047.37|4048.22|4047.62|4047.97|4047.37|18
1620901260000|2021-05-13 10:21:00|4048.09|4047.49|4048.72|4048.12|4048.72|4048.12|4048.09|4047.49|28
1620901270000|2021-05-13 10:21:10|4048.84|4048.24|4048.34|4047.74|4048.97|4048.37|4048.22|4047.62|34
1620901280000|2021-05-13 10:21:20|4048.47|4047.87|4048.47|4047.87|4048.72|4048.12|4048.47|4047.87|19
1620901290000|2021-05-13 10:21:30|4048.59|4047.99|4048.47|4047.87|4048.72|4048.12|4048.47|4047.87|14
1620901300000|2021-05-13 10:21:40|4048.22|4047.62|4048.47|4047.87|4048.72|4048.12|4048.22|4047.62|54
1620901310000|2021-05-13 10:21:50|4048.34|4047.74|4047.97|4047.37|4048.34|4047.74|4047.97|4047.37|45
1620901320000|2021-05-13 10:22:00|4047.72|4047.12|4047.47|4046.87|4047.72|4047.12|4046.72|4046.12|130
1620901330000|2021-05-13 10:22:10|4047.34|4046.74|4046.72|4046.12|4047.47|4046.87|4046.47|4045.87|106
1620901340000|2021-05-13 10:22:20|4046.47|4045.87|4046.72|4046.12|4046.72|4046.12|4046.47|4045.87|55
1620901350000|2021-05-13 10:22:30|4047.22|4046.62|4047.72|4047.12|4047.72|4047.12|4047.22|4046.62|38
1620901360000|2021-05-13 10:22:40|4047.97|4047.37|4048.47|4047.87|4048.47|4047.87|4047.97|4047.37|65
1620901370000|2021-05-13 10:22:50|4048.72|4048.12|4048.22|4047.62|4048.72|4048.12|4048.22|4047.62|12
1620901380000|2021-05-13 10:23:00|4047.97|4047.37|4048.47|4047.87|4048.47|4047.87|4047.97|4047.37|48
1620901390000|2021-05-13 10:23:10|4048.59|4047.99|4048.47|4047.87|4048.72|4048.12|4048.47|4047.87|77
1620901400000|2021-05-13 10:23:20|4048.34|4047.74|4048.72|4048.12|4048.72|4048.12|4048.22|4047.62|37
1620901410000|2021-05-13 10:23:30|4048.59|4047.99|4048.47|4047.87|4048.72|4048.12|4048.47|4047.87|29
1620901420000|2021-05-13 10:23:40|4048.59|4047.99|4047.72|4047.12|4048.59|4047.99|4047.72|4047.12|33
1620901430000|2021-05-13 10:23:50|4047.59|4046.99|4047.72|4047.12|4047.72|4047.12|4047.47|4046.87|16
1620901440000|2021-05-13 10:24:00|4047.84|4047.24|4046.97|4046.37|4047.97|4047.37|4046.97|4046.37|44
1620901450000|2021-05-13 10:24:10|4047.09|4046.49|4047.09|4046.49|4047.22|4046.62|4046.97|4046.37|17
1620901460000|2021-05-13 10:24:20|4047.22|4046.62|4047.47|4046.87|4047.47|4046.87|4046.97|4046.37|17
1620901470000|2021-05-13 10:24:30|4047.34|4046.74|4047.22|4046.62|4047.47|4046.87|4047.22|4046.62|10
1620901480000|2021-05-13 10:24:40|4047.34|4046.74|4047.72|4047.12|4047.72|4047.12|4047.34|4046.74|34
1620901490000|2021-05-13 10:24:50|4047.47|4046.87|4047.47|4046.87|4047.47|4046.87|4047.22|4046.62|43
1620901500000|2021-05-13 10:25:00|4047.22|4046.62|4047.72|4047.12|4047.72|4047.12|4046.97|4046.37|54
1620901510000|2021-05-13 10:25:10|4047.84|4047.24|4048.22|4047.62|4048.47|4047.87|4047.84|4047.24|22
1620901520000|2021-05-13 10:25:20|4048.47|4047.87|4048.34|4047.74|4048.72|4048.12|4048.22|4047.62|38
1620901530000|2021-05-13 10:25:30|4048.47|4047.87|4048.34|4047.74|4048.59|4047.99|4048.22|4047.62|40
1620901540000|2021-05-13 10:25:40|4048.47|4047.87|4048.72|4048.12|4048.72|4048.12|4048.47|4047.87|18
1620901550000|2021-05-13 10:25:50|4048.59|4047.99|4048.72|4048.12|4048.72|4048.12|4048.47|4047.87|46
1620901560000|2021-05-13 10:26:00|4048.47|4047.87|4047.72|4047.12|4048.47|4047.87|4047.72|4047.12|51
1620901570000|2021-05-13 10:26:10|4047.47|4046.87|4046.97|4046.37|4047.72|4047.12|4046.97|4046.37|54
1620901580000|2021-05-13 10:26:20|4047.09|4046.49|4046.47|4045.87|4047.22|4046.62|4046.22|4045.62|58
1620901590000|2021-05-13 10:26:30|4046.97|4046.37|4047.22|4046.62|4047.34|4046.74|4046.72|4046.12|41
1620901600000|2021-05-13 10:26:40|4047.47|4046.87|4048.59|4047.99|4048.72|4048.12|4047.47|4046.87|69
1620901610000|2021-05-13 10:26:50|4048.47|4047.87|4049.22|4048.62|4049.22|4048.62|4048.47|4047.87|95
1620901620000|2021-05-13 10:27:00|4049.47|4048.87|4049.47|4048.87|4049.47|4048.87|4049.22|4048.62|68
1620901630000|2021-05-13 10:27:10|4049.97|4049.37|4050.72|4050.12|4050.72|4050.12|4049.72|4049.12|219
1620901640000|2021-05-13 10:27:20|4050.59|4049.99|4050.97|4050.37|4051.22|4050.62|4050.22|4049.62|145
1620901650000|2021-05-13 10:27:30|4050.72|4050.12|4050.22|4049.62|4050.72|4050.12|4050.09|4049.49|79
1620901660000|2021-05-13 10:27:40|4050.72|4050.12|4051.47|4050.87|4051.47|4050.87|4050.47|4049.87|155
1620901670000|2021-05-13 10:27:50|4051.34|4050.74|4051.22|4050.62|4051.47|4050.87|4051.09|4050.49|28
1620901680000|2021-05-13 10:28:00|4051.09|4050.49|4051.22|4050.62|4051.47|4050.87|4050.97|4050.37|132
1620901690000|2021-05-13 10:28:10|4051.34|4050.74|4051.97|4051.37|4052.22|4051.62|4051.34|4050.74|136
1620901700000|2021-05-13 10:28:20|4051.72|4051.12|4051.72|4051.12|4051.72|4051.12|4051.59|4050.99|116
1620901710000|2021-05-13 10:28:30|4051.59|4050.99|4050.72|4050.12|4051.72|4051.12|4050.72|4050.12|69
1620901720000|2021-05-13 10:28:40|4050.59|4049.99|4051.22|4050.62|4051.22|4050.62|4050.59|4049.99|42
1620901730000|2021-05-13 10:28:50|4051.09|4050.49|4050.59|4049.99|4051.22|4050.62|4050.47|4049.87|51
1620901740000|2021-05-13 10:29:00|4050.47|4049.87|4050.97|4050.37|4050.97|4050.37|4050.47|4049.87|30
1620901750000|2021-05-13 10:29:10|4050.84|4050.24|4050.22|4049.62|4050.97|4050.37|4050.22|4049.62|17
1620901760000|2021-05-13 10:29:20|4050.34|4049.74|4049.84|4049.24|4050.47|4049.87|4049.72|4049.12|65
1620901770000|2021-05-13 10:29:30|4049.97|4049.37|4049.97|4049.37|4050.47|4049.87|4049.72|4049.12|36
1620901780000|2021-05-13 10:29:40|4050.22|4049.62|4050.22|4049.62|4050.22|4049.62|4049.97|4049.37|43
1620901790000|2021-05-13 10:29:50|4050.09|4049.49|4050.22|4049.62|4050.47|4049.87|4049.97|4049.37|24
1620901800000|2021-05-13 10:30:00|4050.47|4049.87|4050.97|4050.37|4051.22|4050.62|4050.47|4049.87|109
1620901810000|2021-05-13 10:30:10|4051.22|4050.62|4051.72|4051.12|4051.97|4051.37|4051.22|4050.62|57
1620901820000|2021-05-13 10:30:20|4051.59|4050.99|4051.47|4050.87|4051.72|4051.12|4051.22|4050.62|34
1620901830000|2021-05-13 10:30:30|4051.34|4050.74|4050.97|4050.37|4051.34|4050.74|4050.72|4050.12|32
1620901840000|2021-05-13 10:30:40|4051.09|4050.49|4050.97|4050.37|4051.22|4050.62|4050.97|4050.37|5
1620901850000|2021-05-13 10:30:50|4051.09|4050.49|4050.72|4050.12|4051.22|4050.62|4050.72|4050.12|31
1620901860000|2021-05-13 10:31:00|4050.47|4049.87|4051.72|4051.12|4051.97|4051.37|4050.47|4049.87|104
1620901870000|2021-05-13 10:31:10|4051.97|4051.37|4052.72|4052.12|4052.72|4052.12|4051.97|4051.37|166
1620901880000|2021-05-13 10:31:20|4052.84|4052.24|4052.72|4052.12|4052.97|4052.37|4052.72|4052.12|36
1620901890000|2021-05-13 10:31:30|4052.47|4051.87|4052.09|4051.49|4052.47|4051.87|4051.84|4051.24|95
1620901900000|2021-05-13 10:31:40|4052.22|4051.62|4051.72|4051.12|4052.47|4051.87|4051.72|4051.12|39
1620901910000|2021-05-13 10:31:50|4051.84|4051.24|4051.84|4051.24|4051.97|4051.37|4051.72|4051.12|51
1620901920000|2021-05-13 10:32:00|4051.97|4051.37|4051.97|4051.37|4051.97|4051.37|4051.72|4051.12|16
1620901930000|2021-05-13 10:32:10|4051.84|4051.24|4051.72|4051.12|4051.97|4051.37|4051.72|4051.12|82
1620901940000|2021-05-13 10:32:20|4051.97|4051.37|4051.72|4051.12|4051.97|4051.37|4051.34|4050.74|31
1620901950000|2021-05-13 10:32:30|4051.59|4050.99|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|49
1620901960000|2021-05-13 10:32:40|4050.72|4050.12|4050.72|4050.12|4050.84|4050.24|4050.72|4050.12|23
1620901970000|2021-05-13 10:32:50|4050.97|4050.37|4050.72|4050.12|4050.97|4050.37|4050.72|4050.12|14
1620901980000|2021-05-13 10:33:00|4050.97|4050.37|4050.97|4050.37|4051.22|4050.62|4050.97|4050.37|38
1620901990000|2021-05-13 10:33:10|4051.09|4050.49|4050.84|4050.24|4051.22|4050.62|4050.72|4050.12|73
1620902000000|2021-05-13 10:33:20|4050.72|4050.12|4050.22|4049.62|4050.97|4050.37|4050.22|4049.62|12
1620902010000|2021-05-13 10:33:30|4050.47|4049.87|4049.97|4049.37|4050.47|4049.87|4049.97|4049.37|47
1620902020000|2021-05-13 10:33:40|4049.72|4049.12|4049.72|4049.12|4049.97|4049.37|4049.47|4048.87|150
1620902030000|2021-05-13 10:33:50|4049.97|4049.37|4049.97|4049.37|4049.97|4049.37|4049.72|4049.12|36
1620902040000|2021-05-13 10:34:00|4049.84|4049.24|4049.97|4049.37|4049.97|4049.37|4049.72|4049.12|20
1620902050000|2021-05-13 10:34:10|4049.72|4049.12|4049.22|4048.62|4049.72|4049.12|4049.22|4048.62|110
1620902060000|2021-05-13 10:34:20|4049.47|4048.87|4049.22|4048.62|4049.47|4048.87|4049.22|4048.62|25
1620902070000|2021-05-13 10:34:30|4049.34|4048.74|4048.97|4048.37|4049.47|4048.87|4048.97|4048.37|42
1620902080000|2021-05-13 10:34:40|4048.72|4048.12|4049.09|4048.49|4049.09|4048.49|4048.72|4048.12|26
1620902090000|2021-05-13 10:34:50|4048.97|4048.37|4048.97|4048.37|4048.97|4048.37|4048.84|4048.24|15
1620902100000|2021-05-13 10:35:00|4049.34|4048.74|4047.97|4047.37|4049.34|4048.74|4047.97|4047.37|36
1620902110000|2021-05-13 10:35:10|4048.22|4047.62|4047.97|4047.37|4048.22|4047.62|4047.97|4047.37|44
1620902120000|2021-05-13 10:35:20|4048.09|4047.49|4048.22|4047.62|4048.22|4047.62|4048.09|4047.49|29
1620902130000|2021-05-13 10:35:30|4047.97|4047.37|4047.97|4047.37|4048.22|4047.62|4047.97|4047.37|92
1620902140000|2021-05-13 10:35:40|4048.09|4047.49|4048.47|4047.87|4048.59|4047.99|4048.09|4047.49|51
1620902150000|2021-05-13 10:35:50|4048.59|4047.99|4048.47|4047.87|4048.72|4048.12|4048.47|4047.87|7
1620902160000|2021-05-13 10:36:00|4048.59|4047.99|4049.97|4049.37|4049.97|4049.37|4048.59|4047.99|114
1620902170000|2021-05-13 10:36:10|4050.09|4049.49|4049.97|4049.37|4050.09|4049.49|4049.72|4049.12|73
1620902180000|2021-05-13 10:36:20|4049.84|4049.24|4049.84|4049.24|4049.97|4049.37|4049.59|4048.99|27
1620902190000|2021-05-13 10:36:30|4049.97|4049.37|4049.72|4049.12|4049.97|4049.37|4049.47|4048.87|23
1620902200000|2021-05-13 10:36:40|4049.84|4049.24|4049.47|4048.87|4049.97|4049.37|4049.22|4048.62|32
1620902210000|2021-05-13 10:36:50|4049.59|4048.99|4049.47|4048.87|4049.59|4048.99|4049.34|4048.74|11
1620902220000|2021-05-13 10:37:00|4049.59|4048.99|4049.72|4049.12|4049.97|4049.37|4049.59|4048.99|28
1620902230000|2021-05-13 10:37:10|4049.59|4048.99|4049.09|4048.49|4049.72|4049.12|4048.97|4048.37|13
1620902240000|2021-05-13 10:37:20|4048.97|4048.37|4049.72|4049.12|4049.72|4049.12|4048.97|4048.37|52
1620902250000|2021-05-13 10:37:30|4049.84|4049.24|4049.97|4049.37|4049.97|4049.37|4049.47|4048.87|60
1620902260000|2021-05-13 10:37:40|4049.84|4049.24|4049.22|4048.62|4049.84|4049.24|4049.22|4048.62|48
1620902270000|2021-05-13 10:37:50|4049.47|4048.87|4049.47|4048.87|4049.47|4048.87|4049.47|4048.87|15
1620902280000|2021-05-13 10:38:00|4049.97|4049.37|4049.22|4048.62|4049.97|4049.37|4048.97|4048.37|49
1620902290000|2021-05-13 10:38:10|4049.09|4048.49|4048.97|4048.37|4049.34|4048.74|4048.97|4048.37|17
1620902300000|2021-05-13 10:38:20|4049.22|4048.62|4049.72|4049.12|4049.72|4049.12|4049.22|4048.62|25
1620902310000|2021-05-13 10:38:30|4049.59|4048.99|4049.72|4049.12|4049.72|4049.12|4049.47|4048.87|14
1620902320000|2021-05-13 10:38:40|4049.59|4048.99|4049.72|4049.12|4049.72|4049.12|4049.47|4048.87|10
1620902330000|2021-05-13 10:38:50|4049.97|4049.37|4050.22|4049.62|4050.22|4049.62|4049.97|4049.37|8
1620902340000|2021-05-13 10:39:00|4050.34|4049.74|4051.22|4050.62|4051.22|4050.62|4050.22|4049.62|117
1620902350000|2021-05-13 10:39:10|4051.34|4050.74|4051.72|4051.12|4051.97|4051.37|4051.22|4050.62|146
1620902360000|2021-05-13 10:39:20|4051.84|4051.24|4051.72|4051.12|4051.84|4051.24|4051.47|4050.87|76
1620902370000|2021-05-13 10:39:30|4051.59|4050.99|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|11
1620902380000|2021-05-13 10:39:40|4051.84|4051.24|4052.22|4051.62|4052.72|4052.12|4051.84|4051.24|136
1620902390000|2021-05-13 10:39:50|4052.09|4051.49|4051.97|4051.37|4052.22|4051.62|4051.97|4051.37|30
1620902400000|2021-05-13 10:40:00|4051.72|4051.12|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|83
1620902410000|2021-05-13 10:40:10|4050.84|4050.24|4050.72|4050.12|4050.97|4050.37|4050.72|4050.12|20
1620902420000|2021-05-13 10:40:20|4050.47|4049.87|4050.22|4049.62|4050.72|4050.12|4050.09|4049.49|16
1620902430000|2021-05-13 10:40:30|4050.09|4049.49|4050.22|4049.62|4050.22|4049.62|4050.09|4049.49|7
1620902440000|2021-05-13 10:40:40|4049.97|4049.37|4049.47|4048.87|4049.97|4049.37|4049.47|4048.87|44
1620902450000|2021-05-13 10:40:50|4049.34|4048.74|4049.47|4048.87|4049.47|4048.87|4048.97|4048.37|83
1620902460000|2021-05-13 10:41:00|4049.72|4049.12|4049.72|4049.12|4050.22|4049.62|4049.47|4048.87|64
1620902470000|2021-05-13 10:41:10|4049.84|4049.24|4049.97|4049.37|4050.22|4049.62|4049.72|4049.12|27
1620902480000|2021-05-13 10:41:20|4049.84|4049.24|4050.22|4049.62|4050.22|4049.62|4049.72|4049.12|19
1620902490000|2021-05-13 10:41:30|4050.47|4049.87|4050.84|4050.24|4051.09|4050.49|4050.47|4049.87|39
1620902500000|2021-05-13 10:41:40|4050.72|4050.12|4050.84|4050.24|4050.97|4050.37|4050.72|4050.12|22
1620902510000|2021-05-13 10:41:50|4050.97|4050.37|4050.47|4049.87|4050.97|4050.37|4050.47|4049.87|9
1620902520000|2021-05-13 10:42:00|||||||||7
1620902530000|2021-05-13 10:42:10|4050.34|4049.74|4050.72|4050.12|4050.72|4050.12|4050.34|4049.74|38
1620902540000|2021-05-13 10:42:20|4050.47|4049.87|4050.47|4049.87|4050.72|4050.12|4050.22|4049.62|15
1620902550000|2021-05-13 10:42:30|4050.34|4049.74|4050.97|4050.37|4051.09|4050.49|4050.34|4049.74|14
1620902560000|2021-05-13 10:42:40|4051.22|4050.62|4051.97|4051.37|4051.97|4051.37|4051.22|4050.62|46
1620902570000|2021-05-13 10:42:50|4051.84|4051.24|4051.72|4051.12|4051.97|4051.37|4051.72|4051.12|31
1620902580000|2021-05-13 10:43:00|4051.84|4051.24|4051.97|4051.37|4051.97|4051.37|4051.84|4051.24|22
1620902590000|2021-05-13 10:43:10|4051.72|4051.12|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|17
1620902600000|2021-05-13 10:43:20|4051.97|4051.37|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|27
1620902610000|2021-05-13 10:43:30|4052.09|4051.49|4052.59|4051.99|4052.97|4052.37|4052.09|4051.49|111
1620902620000|2021-05-13 10:43:40|4052.47|4051.87|4051.97|4051.37|4052.59|4051.99|4051.84|4051.24|41
1620902630000|2021-05-13 10:43:50|4051.84|4051.24|4051.97|4051.37|4052.22|4051.62|4051.72|4051.12|58
1620902640000|2021-05-13 10:44:00|4052.22|4051.62|4052.22|4051.62|4052.22|4051.62|4052.22|4051.62|5
1620902650000|2021-05-13 10:44:10|4051.97|4051.37|4051.97|4051.37|4052.09|4051.49|4051.84|4051.24|26
1620902660000|2021-05-13 10:44:20|4051.84|4051.24|4051.72|4051.12|4052.22|4051.62|4051.72|4051.12|45
1620902670000|2021-05-13 10:44:30|4051.84|4051.24|4051.72|4051.12|4051.84|4051.24|4051.72|4051.12|13
1620902680000|2021-05-13 10:44:40|4051.59|4050.99|4051.59|4050.99|4051.72|4051.12|4051.47|4050.87|24
1620902690000|2021-05-13 10:44:50|4051.47|4050.87|4051.34|4050.74|4051.72|4051.12|4051.22|4050.62|60
1620902700000|2021-05-13 10:45:00|4051.22|4050.62|4050.97|4050.37|4051.22|4050.62|4050.72|4050.12|105
1620902710000|2021-05-13 10:45:10|4051.09|4050.49|4051.72|4051.12|4051.72|4051.12|4051.09|4050.49|17
1620902720000|2021-05-13 10:45:20|4051.59|4050.99|4051.47|4050.87|4051.97|4051.37|4051.47|4050.87|40
1620902730000|2021-05-13 10:45:30|4051.34|4050.74|4052.22|4051.62|4052.47|4051.87|4051.22|4050.62|60
1620902740000|2021-05-13 10:45:40|4052.47|4051.87|4052.22|4051.62|4052.47|4051.87|4052.22|4051.62|32
1620902750000|2021-05-13 10:45:50|4051.72|4051.12|4051.09|4050.49|4051.72|4051.12|4050.97|4050.37|39
1620902760000|2021-05-13 10:46:00|4050.97|4050.37|4050.34|4049.74|4050.97|4050.37|4050.22|4049.62|32
1620902770000|2021-05-13 10:46:10|4050.47|4049.87|4050.22|4049.62|4050.47|4049.87|4050.22|4049.62|35
1620902780000|2021-05-13 10:46:20|4050.34|4049.74|4049.97|4049.37|4050.47|4049.87|4049.72|4049.12|51
1620902790000|2021-05-13 10:46:30|4050.09|4049.49|4051.22|4050.62|4051.47|4050.87|4050.09|4049.49|79
1620902800000|2021-05-13 10:46:40|4051.34|4050.74|4051.72|4051.12|4051.97|4051.37|4051.34|4050.74|73
1620902810000|2021-05-13 10:46:50|4051.47|4050.87|4051.22|4050.62|4051.47|4050.87|4050.97|4050.37|43
1620902820000|2021-05-13 10:47:00|4050.72|4050.12|4050.97|4050.37|4051.09|4050.49|4050.72|4050.12|49
1620902830000|2021-05-13 10:47:10|4051.09|4050.49|4050.59|4049.99|4051.47|4050.87|4050.59|4049.99|21
1620902840000|2021-05-13 10:47:20|4050.47|4049.87|4050.47|4049.87|4050.72|4050.12|4050.22|4049.62|42
1620902850000|2021-05-13 10:47:30|4050.34|4049.74|4049.97|4049.37|4050.47|4049.87|4049.97|4049.37|29
1620902860000|2021-05-13 10:47:40|4050.09|4049.49|4049.97|4049.37|4050.09|4049.49|4049.97|4049.37|13
1620902870000|2021-05-13 10:47:50|4050.09|4049.49|4050.84|4050.24|4050.97|4050.37|4049.97|4049.37|38
1620902880000|2021-05-13 10:48:00|4050.47|4049.87|4050.34|4049.74|4050.72|4050.12|4050.22|4049.62|27
1620902890000|2021-05-13 10:48:10|4050.22|4049.62|4050.22|4049.62|4050.47|4049.87|4050.22|4049.62|9
1620902900000|2021-05-13 10:48:20|4050.34|4049.74|4049.72|4049.12|4050.47|4049.87|4049.72|4049.12|32
1620902910000|2021-05-13 10:48:30|4049.47|4048.87|4049.47|4048.87|4049.72|4049.12|4049.47|4048.87|15
1620902920000|2021-05-13 10:48:40|4049.59|4048.99|4049.72|4049.12|4049.72|4049.12|4049.47|4048.87|20
1620902930000|2021-05-13 10:48:50|4049.59|4048.99|4049.72|4049.12|4049.72|4049.12|4049.47|4048.87|14
1620902940000|2021-05-13 10:49:00|4049.47|4048.87|4049.34|4048.74|4049.72|4049.12|4049.22|4048.62|22
1620902950000|2021-05-13 10:49:10|4048.97|4048.37|4049.22|4048.62|4049.34|4048.74|4048.97|4048.37|111
1620902960000|2021-05-13 10:49:20|4049.09|4048.49|4049.72|4049.12|4049.72|4049.12|4048.97|4048.37|20
1620902970000|2021-05-13 10:49:30|4049.84|4049.24|4050.22|4049.62|4050.22|4049.62|4049.84|4049.24|50
1620902980000|2021-05-13 10:49:40|4050.09|4049.49|4048.84|4048.24|4050.09|4049.49|4048.72|4048.12|36
1620902990000|2021-05-13 10:49:50|4048.97|4048.37|4048.22|4047.62|4048.97|4048.37|4048.22|4047.62|106
1620903000000|2021-05-13 10:50:00|4048.34|4047.74|4048.59|4047.99|4048.72|4048.12|4048.22|4047.62|25
1620903010000|2021-05-13 10:50:10|4048.47|4047.87|4046.97|4046.37|4048.72|4048.12|4046.97|4046.37|152
1620903020000|2021-05-13 10:50:20|4047.22|4046.62|4046.97|4046.37|4047.22|4046.62|4046.84|4046.24|81
1620903030000|2021-05-13 10:50:30|4046.84|4046.24|4046.72|4046.12|4046.97|4046.37|4046.22|4045.62|112
1620903040000|2021-05-13 10:50:40|4046.97|4046.37|4048.22|4047.62|4048.22|4047.62|4046.97|4046.37|70
1620903050000|2021-05-13 10:50:50|4047.97|4047.37|4048.47|4047.87|4048.72|4048.12|4047.97|4047.37|70
1620903060000|2021-05-13 10:51:00|4048.22|4047.62|4048.47|4047.87|4048.72|4048.12|4047.97|4047.37|50
1620903070000|2021-05-13 10:51:10|4048.22|4047.62|4047.97|4047.37|4048.22|4047.62|4047.72|4047.12|62
1620903080000|2021-05-13 10:51:20|4047.84|4047.24|4047.47|4046.87|4047.97|4047.37|4047.47|4046.87|39
1620903090000|2021-05-13 10:51:30|4047.22|4046.62|4047.22|4046.62|4047.47|4046.87|4047.22|4046.62|43
1620903100000|2021-05-13 10:51:40|4047.09|4046.49|4047.22|4046.62|4047.47|4046.87|4047.09|4046.49|25
1620903110000|2021-05-13 10:51:50|4047.34|4046.74|4048.22|4047.62|4048.34|4047.74|4047.34|4046.74|100
1620903120000|2021-05-13 10:52:00|4048.72|4048.12|4048.84|4048.24|4048.97|4048.37|4048.72|4048.12|52
1620903130000|2021-05-13 10:52:10|4048.72|4048.12|4049.47|4048.87|4049.47|4048.87|4048.72|4048.12|39
1620903140000|2021-05-13 10:52:20|4049.59|4048.99|4049.47|4048.87|4049.72|4049.12|4049.22|4048.62|32
1620903150000|2021-05-13 10:52:30|||||||||26
1620903160000|2021-05-13 10:52:40|4049.59|4048.99|4049.47|4048.87|4049.59|4048.99|4049.47|4048.87|13
1620903170000|2021-05-13 10:52:50|4049.97|4049.37|4049.97|4049.37|4050.22|4049.62|4049.47|4048.87|91
1620903180000|2021-05-13 10:53:00|4050.09|4049.49|4049.97|4049.37|4050.09|4049.49|4049.97|4049.37|22
1620903190000|2021-05-13 10:53:10|4050.22|4049.62|4050.72|4050.12|4050.72|4050.12|4050.22|4049.62|64
1620903200000|2021-05-13 10:53:20|4050.47|4049.87|4050.09|4049.49|4050.47|4049.87|4049.97|4049.37|51
1620903210000|2021-05-13 10:53:30|4050.22|4049.62|4049.97|4049.37|4050.22|4049.62|4049.72|4049.12|41
1620903220000|2021-05-13 10:53:40|4050.09|4049.49|4049.97|4049.37|4050.09|4049.49|4049.97|4049.37|4
1620903230000|2021-05-13 10:53:50|4050.09|4049.49|4050.47|4049.87|4050.72|4050.12|4050.09|4049.49|25
1620903240000|2021-05-13 10:54:00|4050.59|4049.99|4051.72|4051.12|4051.72|4051.12|4050.47|4049.87|251
1620903250000|2021-05-13 10:54:10|4051.47|4050.87|4051.09|4050.49|4051.72|4051.12|4050.97|4050.37|82
1620903260000|2021-05-13 10:54:20|4050.97|4050.37|4051.22|4050.62|4051.22|4050.62|4050.97|4050.37|5
1620903270000|2021-05-13 10:54:30|4050.97|4050.37|4051.22|4050.62|4051.22|4050.62|4050.97|4050.37|9
1620903280000|2021-05-13 10:54:40|4051.47|4050.87|4051.22|4050.62|4051.47|4050.87|4051.09|4050.49|32
1620903290000|2021-05-13 10:54:50|4051.09|4050.49|4051.72|4051.12|4051.72|4051.12|4051.09|4050.49|28
1620903300000|2021-05-13 10:55:00|4051.47|4050.87|4051.72|4051.12|4051.84|4051.24|4051.47|4050.87|48
1620903310000|2021-05-13 10:55:10|4051.59|4050.99|4051.22|4050.62|4051.59|4050.99|4051.22|4050.62|28
1620903320000|2021-05-13 10:55:20|4051.09|4050.49|4051.72|4051.12|4051.97|4051.37|4051.09|4050.49|44
1620903330000|2021-05-13 10:55:30|4051.97|4051.37|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|53
1620903340000|2021-05-13 10:55:40|4052.09|4051.49|4051.97|4051.37|4052.22|4051.62|4051.97|4051.37|33
1620903350000|2021-05-13 10:55:50|4052.22|4051.62|4053.09|4052.49|4053.09|4052.49|4052.22|4051.62|290
1620903360000|2021-05-13 10:56:00|4053.22|4052.62|4052.47|4051.87|4053.22|4052.62|4052.47|4051.87|129
1620903370000|2021-05-13 10:56:10|4052.22|4051.62|4052.22|4051.62|4052.72|4052.12|4052.22|4051.62|147
1620903380000|2021-05-13 10:56:20|4052.34|4051.74|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|64
1620903390000|2021-05-13 10:56:30|4052.22|4051.62|4052.97|4052.37|4052.97|4052.37|4052.22|4051.62|46
1620903400000|2021-05-13 10:56:40|4053.22|4052.62|4052.97|4052.37|4053.22|4052.62|4052.84|4052.24|64
1620903410000|2021-05-13 10:56:50|4053.22|4052.62|4052.84|4052.24|4053.47|4052.87|4052.72|4052.12|84
1620903420000|2021-05-13 10:57:00|4052.97|4052.37|4052.72|4052.12|4053.47|4052.87|4052.72|4052.12|46
1620903430000|2021-05-13 10:57:10|4052.97|4052.37|4053.59|4052.99|4054.22|4053.62|4052.97|4052.37|538
1620903440000|2021-05-13 10:57:20|4053.47|4052.87|4053.47|4052.87|4053.47|4052.87|4052.97|4052.37|52
1620903450000|2021-05-13 10:57:30|4053.34|4052.74|4053.22|4052.62|4053.47|4052.87|4053.22|4052.62|21
1620903460000|2021-05-13 10:57:40|4053.34|4052.74|4053.47|4052.87|4053.72|4053.12|4053.22|4052.62|54
1620903470000|2021-05-13 10:57:50|4053.72|4053.12|4053.72|4053.12|4053.97|4053.37|4053.72|4053.12|85
1620903480000|2021-05-13 10:58:00|4053.47|4052.87|4053.97|4053.37|4053.97|4053.37|4053.47|4052.87|43
1620903490000|2021-05-13 10:58:10|4053.84|4053.24|4053.47|4052.87|4053.84|4053.24|4053.47|4052.87|14
1620903500000|2021-05-13 10:58:20|4053.72|4053.12|4053.97|4053.37|4053.97|4053.37|4053.47|4052.87|57
1620903510000|2021-05-13 10:58:30|4053.84|4053.24|4053.47|4052.87|4053.97|4053.37|4053.47|4052.87|65
1620903520000|2021-05-13 10:58:40|4053.72|4053.12|4053.72|4053.12|4053.72|4053.12|4053.72|4053.12|36
1620903530000|2021-05-13 10:58:50|4054.22|4053.62|4053.97|4053.37|4054.22|4053.62|4053.97|4053.37|34
1620903540000|2021-05-13 10:59:00|4053.84|4053.24|4053.72|4053.12|4053.84|4053.24|4053.47|4052.87|105
1620903550000|2021-05-13 10:59:10|4053.97|4053.37|4053.97|4053.37|4054.22|4053.62|4053.84|4053.24|39
1620903560000|2021-05-13 10:59:20|4053.72|4053.12|4054.22|4053.62|4054.22|4053.62|4053.72|4053.12|36
1620903570000|2021-05-13 10:59:30|4054.09|4053.49|4053.72|4053.12|4054.22|4053.62|4053.72|4053.12|27
1620903580000|2021-05-13 10:59:40|4053.47|4052.87|4053.22|4052.62|4053.47|4052.87|4053.22|4052.62|27
1620903590000|2021-05-13 10:59:50|4053.09|4052.49|4052.97|4052.37|4053.22|4052.62|4052.97|4052.37|84
1620903600000|2021-05-13 11:00:00|4052.72|4052.12|4053.22|4052.62|4053.47|4052.87|4052.72|4052.12|118
1620903610000|2021-05-13 11:00:10|4053.34|4052.74|4052.72|4052.12|4053.72|4053.12|4052.72|4052.12|92
1620903620000|2021-05-13 11:00:20|4052.59|4051.99|4051.97|4051.37|4052.59|4051.99|4051.97|4051.37|101
1620903630000|2021-05-13 11:00:30|4052.09|4051.49|4051.97|4051.37|4052.47|4051.87|4051.97|4051.37|57
1620903640000|2021-05-13 11:00:40|4051.72|4051.12|4052.09|4051.49|4052.47|4051.87|4051.72|4051.12|100
1620903650000|2021-05-13 11:00:50|4052.22|4051.62|4052.84|4052.24|4052.84|4052.24|4052.22|4051.62|128
1620903660000|2021-05-13 11:01:00|4052.97|4052.37|4052.47|4051.87|4053.22|4052.62|4052.47|4051.87|68
1620903670000|2021-05-13 11:01:10|4052.22|4051.62|4052.22|4051.62|4052.47|4051.87|4052.22|4051.62|83
1620903680000|2021-05-13 11:01:20|4052.34|4051.74|4052.22|4051.62|4052.47|4051.87|4052.22|4051.62|8
1620903690000|2021-05-13 11:01:30|4052.09|4051.49|4051.84|4051.24|4052.09|4051.49|4051.72|4051.12|26
1620903700000|2021-05-13 11:01:40|4052.22|4051.62|4051.72|4051.12|4052.47|4051.87|4051.72|4051.12|53
1620903710000|2021-05-13 11:01:50|4051.59|4050.99|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|49
1620903720000|2021-05-13 11:02:00|4051.59|4050.99|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|114
1620903730000|2021-05-13 11:02:10|4050.72|4050.12|4050.22|4049.62|4050.97|4050.37|4050.22|4049.62|310
1620903740000|2021-05-13 11:02:20|4050.09|4049.49|4050.47|4049.87|4050.47|4049.87|4050.09|4049.49|65
1620903750000|2021-05-13 11:02:30|4050.34|4049.74|4050.47|4049.87|4050.97|4050.37|4050.22|4049.62|44
1620903760000|2021-05-13 11:02:40|4050.59|4049.99|4050.72|4050.12|4050.72|4050.12|4050.47|4049.87|22
1620903770000|2021-05-13 11:02:50|4050.97|4050.37|4051.22|4050.62|4051.47|4050.87|4050.97|4050.37|55
1620903780000|2021-05-13 11:03:00|4051.34|4050.74|4051.97|4051.37|4052.09|4051.49|4051.34|4050.74|71
1620903790000|2021-05-13 11:03:10|4052.09|4051.49|4052.47|4051.87|4052.59|4051.99|4051.97|4051.37|46
1620903800000|2021-05-13 11:03:20|4052.22|4051.62|4052.47|4051.87|4052.72|4052.12|4052.22|4051.62|70
1620903810000|2021-05-13 11:03:30|4052.72|4052.12|4052.72|4052.12|4052.72|4052.12|4052.72|4052.12|10
1620903820000|2021-05-13 11:03:40|4052.97|4052.37|4052.59|4051.99|4052.97|4052.37|4052.59|4051.99|32
1620903830000|2021-05-13 11:03:50|4052.47|4051.87|4052.97|4052.37|4052.97|4052.37|4052.47|4051.87|18
1620903840000|2021-05-13 11:04:00|4053.22|4052.62|4053.22|4052.62|4053.22|4052.62|4053.09|4052.49|46
1620903850000|2021-05-13 11:04:10|4053.09|4052.49|4051.97|4051.37|4053.22|4052.62|4051.72|4051.12|97
1620903860000|2021-05-13 11:04:20|4051.84|4051.24|4052.72|4052.12|4052.72|4052.12|4051.72|4051.12|77
1620903870000|2021-05-13 11:04:30|4052.97|4052.37|4053.22|4052.62|4053.22|4052.62|4052.84|4052.24|115
1620903880000|2021-05-13 11:04:40|4053.09|4052.49|4052.47|4051.87|4053.09|4052.49|4052.47|4051.87|56
1620903890000|2021-05-13 11:04:50|4052.34|4051.74|4051.72|4051.12|4052.47|4051.87|4051.72|4051.12|95
1620903900000|2021-05-13 11:05:00|4051.59|4050.99|4051.97|4051.37|4051.97|4051.37|4051.47|4050.87|75
1620903910000|2021-05-13 11:05:10|4052.22|4051.62|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|30
1620903920000|2021-05-13 11:05:20|4052.09|4051.49|4051.97|4051.37|4052.22|4051.62|4051.97|4051.37|29
1620903930000|2021-05-13 11:05:30|4052.09|4051.49|4051.47|4050.87|4052.22|4051.62|4051.47|4050.87|65
1620903940000|2021-05-13 11:05:40|4051.59|4050.99|4051.34|4050.74|4051.72|4051.12|4051.22|4050.62|26
1620903950000|2021-05-13 11:05:50|4051.22|4050.62|4052.22|4051.62|4052.22|4051.62|4051.22|4050.62|33
1620903960000|2021-05-13 11:06:00|4052.47|4051.87|4051.59|4050.99|4052.47|4051.87|4051.47|4050.87|33
1620903970000|2021-05-13 11:06:10|4051.72|4051.12|4051.22|4050.62|4051.72|4051.12|4050.97|4050.37|27
1620903980000|2021-05-13 11:06:20|4051.09|4050.49|4051.47|4050.87|4051.47|4050.87|4050.97|4050.37|21
1620903990000|2021-05-13 11:06:30|4051.34|4050.74|4052.22|4051.62|4052.22|4051.62|4051.22|4050.62|89
1620904000000|2021-05-13 11:06:40|4052.34|4051.74|4052.47|4051.87|4052.47|4051.87|4051.97|4051.37|45
1620904010000|2021-05-13 11:06:50|4052.34|4051.74|4051.47|4050.87|4052.34|4051.74|4051.47|4050.87|20
1620904020000|2021-05-13 11:07:00|4051.72|4051.12|4051.22|4050.62|4051.84|4051.24|4051.09|4050.49|69
1620904030000|2021-05-13 11:07:10|4051.34|4050.74|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|132
1620904040000|2021-05-13 11:07:20|4050.84|4050.24|4051.47|4050.87|4051.47|4050.87|4050.72|4050.12|38
1620904050000|2021-05-13 11:07:30|4051.34|4050.74|4051.97|4051.37|4051.97|4051.37|4050.97|4050.37|36
1620904060000|2021-05-13 11:07:40|4051.84|4051.24|4051.84|4051.24|4051.97|4051.37|4051.72|4051.12|22
1620904070000|2021-05-13 11:07:50|4051.97|4051.37|4050.97|4050.37|4051.97|4051.37|4050.97|4050.37|50
1620904080000|2021-05-13 11:08:00|4051.09|4050.49|4051.22|4050.62|4051.22|4050.62|4050.97|4050.37|39
1620904090000|2021-05-13 11:08:10|4051.09|4050.49|4051.47|4050.87|4051.47|4050.87|4050.72|4050.12|44
1620904100000|2021-05-13 11:08:20|4051.72|4051.12|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|38
1620904110000|2021-05-13 11:08:30|4051.59|4050.99|4051.09|4050.49|4051.72|4051.12|4050.84|4050.24|59
1620904120000|2021-05-13 11:08:40|4050.97|4050.37|4051.59|4050.99|4051.72|4051.12|4050.97|4050.37|34
1620904130000|2021-05-13 11:08:50|4051.72|4051.12|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|20
1620904140000|2021-05-13 11:09:00|4051.59|4050.99|4051.22|4050.62|4051.59|4050.99|4050.97|4050.37|34
1620904150000|2021-05-13 11:09:10|4051.47|4050.87|4051.59|4050.99|4051.72|4051.12|4051.22|4050.62|51
1620904160000|2021-05-13 11:09:20|4051.47|4050.87|4051.47|4050.87|4051.72|4051.12|4051.47|4050.87|13
1620904170000|2021-05-13 11:09:30|4051.59|4050.99|4051.97|4051.37|4051.97|4051.37|4051.47|4050.87|19
1620904180000|2021-05-13 11:09:40|4051.72|4051.12|4051.47|4050.87|4051.72|4051.12|4051.34|4050.74|28
1620904190000|2021-05-13 11:09:50|4051.72|4051.12|4051.72|4051.12|4051.84|4051.24|4051.47|4050.87|33
1620904200000|2021-05-13 11:10:00|4051.84|4051.24|4051.59|4050.99|4051.97|4051.37|4051.22|4050.62|25
1620904210000|2021-05-13 11:10:10|4051.47|4050.87|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|13
1620904220000|2021-05-13 11:10:20|4051.97|4051.37|4051.97|4051.37|4051.97|4051.37|4051.72|4051.12|45
1620904230000|2021-05-13 11:10:30|4052.22|4051.62|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|38
1620904240000|2021-05-13 11:10:40|4052.34|4051.74|4052.47|4051.87|4052.47|4051.87|4052.34|4051.74|29
1620904250000|2021-05-13 11:10:50|4052.34|4051.74|4052.22|4051.62|4052.34|4051.74|4051.97|4051.37|85
1620904260000|2021-05-13 11:11:00|4052.34|4051.74|4052.22|4051.62|4052.47|4051.87|4052.22|4051.62|31
1620904270000|2021-05-13 11:11:10|4052.34|4051.74|4052.47|4051.87|4052.72|4052.12|4052.34|4051.74|48
1620904280000|2021-05-13 11:11:20|4052.22|4051.62|4051.97|4051.37|4052.22|4051.62|4051.84|4051.24|41
1620904290000|2021-05-13 11:11:30|4051.84|4051.24|4051.97|4051.37|4051.97|4051.37|4051.84|4051.24|19
1620904300000|2021-05-13 11:11:40|4052.22|4051.62|4051.97|4051.37|4052.22|4051.62|4051.97|4051.37|9
1620904310000|2021-05-13 11:11:50|||||||||5
1620904320000|2021-05-13 11:12:00|4052.09|4051.49|4051.97|4051.37|4052.22|4051.62|4051.72|4051.12|22
1620904330000|2021-05-13 11:12:10|4052.22|4051.62|4051.47|4050.87|4052.22|4051.62|4051.47|4050.87|36
1620904340000|2021-05-13 11:12:20|4051.22|4050.62|4051.72|4051.12|4051.72|4051.12|4051.09|4050.49|61
1620904350000|2021-05-13 11:12:30|4051.97|4051.37|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|23
1620904360000|2021-05-13 11:12:40|4052.47|4051.87|4051.97|4051.37|4052.47|4051.87|4051.97|4051.37|31
1620904370000|2021-05-13 11:12:50|4051.84|4051.24|4051.72|4051.12|4051.84|4051.24|4051.47|4050.87|28
1620904380000|2021-05-13 11:13:00|4051.97|4051.37|4051.72|4051.12|4051.97|4051.37|4051.72|4051.12|30
1620904390000|2021-05-13 11:13:10|4051.47|4050.87|4051.72|4051.12|4051.72|4051.12|4051.47|4050.87|33
1620904400000|2021-05-13 11:13:20|4051.59|4050.99|4050.97|4050.37|4051.72|4051.12|4050.97|4050.37|78
1620904410000|2021-05-13 11:13:30|||||||||9
1620904420000|2021-05-13 11:13:40|4051.22|4050.62|4051.22|4050.62|4051.22|4050.62|4050.97|4050.37|19
1620904430000|2021-05-13 11:13:50|4051.47|4050.87|4051.22|4050.62|4051.47|4050.87|4051.22|4050.62|40
1620904440000|2021-05-13 11:14:00|4051.34|4050.74|4051.22|4050.62|4051.72|4051.12|4051.22|4050.62|35
1620904450000|2021-05-13 11:14:10|4050.97|4050.37|4051.47|4050.87|4051.47|4050.87|4050.97|4050.37|16
1620904460000|2021-05-13 11:14:20|4051.59|4050.99|4051.47|4050.87|4051.72|4051.12|4051.47|4050.87|22
1620904470000|2021-05-13 11:14:30|4051.72|4051.12|4051.47|4050.87|4051.72|4051.12|4051.47|4050.87|23
1620904480000|2021-05-13 11:14:40|4051.72|4051.12|4051.97|4051.37|4052.22|4051.62|4051.72|4051.12|38
1620904490000|2021-05-13 11:14:50|4052.22|4051.62|4052.22|4051.62|4052.47|4051.87|4052.22|4051.62|50
1620904500000|2021-05-13 11:15:00|4051.97|4051.37|4052.09|4051.49|4052.22|4051.62|4051.97|4051.37|48
1620904510000|2021-05-13 11:15:10|4051.97|4051.37|4051.72|4051.12|4051.97|4051.37|4051.47|4050.87|78
1620904520000|2021-05-13 11:15:20|4051.59|4050.99|4051.47|4050.87|4051.59|4050.99|4050.97|4050.37|68
1620904530000|2021-05-13 11:15:30|4051.97|4051.37|4051.97|4051.37|4052.22|4051.62|4051.84|4051.24|105
1620904540000|2021-05-13 11:15:40|4052.22|4051.62|4052.22|4051.62|4052.22|4051.62|4051.97|4051.37|15
1620904550000|2021-05-13 11:15:50|4052.09|4051.49|4052.47|4051.87|4052.47|4051.87|4051.97|4051.37|52
1620904560000|2021-05-13 11:16:00|4052.22|4051.62|4052.59|4051.99|4052.72|4052.12|4052.22|4051.62|84
1620904570000|2021-05-13 11:16:10|4052.47|4051.87|4052.97|4052.37|4052.97|4052.37|4052.47|4051.87|53
1620904580000|2021-05-13 11:16:20|4052.59|4051.99|4053.97|4053.37|4053.97|4053.37|4052.59|4051.99|194
1620904590000|2021-05-13 11:16:30|4053.84|4053.24|4053.47|4052.87|4054.22|4053.62|4053.47|4052.87|120
1620904600000|2021-05-13 11:16:40|4053.22|4052.62|4052.72|4052.12|4053.22|4052.62|4052.72|4052.12|118
1620904610000|2021-05-13 11:16:50|4052.97|4052.37|4052.72|4052.12|4053.22|4052.62|4052.72|4052.12|38
1620904620000|2021-05-13 11:17:00|4052.59|4051.99|4052.34|4051.74|4052.72|4052.12|4051.97|4051.37|119
1620904630000|2021-05-13 11:17:10|4052.47|4051.87|4052.72|4052.12|4052.72|4052.12|4052.47|4051.87|32
1620904640000|2021-05-13 11:17:20|4052.97|4052.37|4052.97|4052.37|4053.22|4052.62|4052.97|4052.37|30
1620904650000|2021-05-13 11:17:30|4053.22|4052.62|4054.47|4053.87|4054.47|4053.87|4053.22|4052.62|207
1620904660000|2021-05-13 11:17:40|4054.22|4053.62|4054.22|4053.62|4054.47|4053.87|4054.22|4053.62|54
1620904670000|2021-05-13 11:17:50|4054.09|4053.49|4054.34|4053.74|4054.47|4053.87|4053.97|4053.37|77
1620904680000|2021-05-13 11:18:00|4054.22|4053.62|4054.72|4054.12|4054.72|4054.12|4053.97|4053.37|196
1620904690000|2021-05-13 11:18:10|4054.84|4054.24|4054.22|4053.62|4054.97|4054.37|4053.97|4053.37|151
1620904700000|2021-05-13 11:18:20|4054.09|4053.49|4054.22|4053.62|4054.22|4053.62|4054.09|4053.49|16
1620904710000|2021-05-13 11:18:30|4054.09|4053.49|4054.47|4053.87|4054.47|4053.87|4053.97|4053.37|69
1620904720000|2021-05-13 11:18:40|4054.34|4053.74|4054.72|4054.12|4054.72|4054.12|4054.22|4053.62|43
1620904730000|2021-05-13 11:18:50|4054.59|4053.99|4055.22|4054.62|4055.47|4054.87|4054.34|4053.74|180
1620904740000|2021-05-13 11:19:00|4055.34|4054.74|4055.47|4054.87|4055.47|4054.87|4055.22|4054.62|78
1620904750000|2021-05-13 11:19:10|4055.34|4054.74|4055.47|4054.87|4055.47|4054.87|4054.72|4054.12|173
1620904760000|2021-05-13 11:19:20|4055.34|4054.74|4055.34|4054.74|4055.47|4054.87|4055.22|4054.62|25
1620904770000|2021-05-13 11:19:30|4055.22|4054.62|4054.97|4054.37|4055.47|4054.87|4054.97|4054.37|67
1620904780000|2021-05-13 11:19:40|4055.09|4054.49|4055.72|4055.12|4055.72|4055.12|4055.09|4054.49|44
1620904790000|2021-05-13 11:19:50|4056.22|4055.62|4056.97|4056.37|4056.97|4056.37|4056.22|4055.62|311
1620904800000|2021-05-13 11:20:00|4056.72|4056.12|4055.97|4055.37|4056.72|4056.12|4055.97|4055.37|102
1620904810000|2021-05-13 11:20:10|4055.84|4055.24|4056.97|4056.37|4057.22|4056.62|4055.84|4055.24|176
1620904820000|2021-05-13 11:20:20|4056.84|4056.24|4056.47|4055.87|4056.84|4056.24|4056.47|4055.87|118
1620904830000|2021-05-13 11:20:30|4056.34|4055.74|4056.72|4056.12|4056.72|4056.12|4056.34|4055.74|107
1620904840000|2021-05-13 11:20:40|4056.84|4056.24|4056.97|4056.37|4057.22|4056.62|4056.84|4056.24|294
1620904850000|2021-05-13 11:20:50|4056.84|4056.24|4057.22|4056.62|4057.22|4056.62|4056.84|4056.24|93
1620904860000|2021-05-13 11:21:00|4057.34|4056.74|4057.47|4056.87|4057.47|4056.87|4057.34|4056.74|180
1620904870000|2021-05-13 11:21:10|4057.72|4057.12|4057.72|4057.12|4057.72|4057.12|4057.72|4057.12|161
1620904880000|2021-05-13 11:21:20|4058.47|4057.87|4056.97|4056.37|4058.47|4057.87|4056.97|4056.37|1080
1620904890000|2021-05-13 11:21:30|4057.22|4056.62|4056.97|4056.37|4057.22|4056.62|4056.47|4055.87|240
1620904900000|2021-05-13 11:21:40|4056.72|4056.12|4057.22|4056.62|4057.22|4056.62|4056.72|4056.12|118
1620904910000|2021-05-13 11:21:50|4057.47|4056.87|4057.97|4057.37|4058.22|4057.62|4057.47|4056.87|152
1620904920000|2021-05-13 11:22:00|4058.22|4057.62|4058.72|4058.12|4058.72|4058.12|4058.22|4057.62|345
1620904930000|2021-05-13 11:22:10|4058.84|4058.24|4059.22|4058.62|4059.22|4058.62|4058.72|4058.12|156
1620904940000|2021-05-13 11:22:20|4059.34|4058.74|4058.97|4058.37|4059.34|4058.74|4058.97|4058.37|165
1620904950000|2021-05-13 11:22:30|4059.22|4058.62|4059.47|4058.87|4059.72|4059.12|4059.22|4058.62|171
1620904960000|2021-05-13 11:22:40|4059.34|4058.74|4059.47|4058.87|4059.72|4059.12|4059.22|4058.62|198
1620904970000|2021-05-13 11:22:50|4059.22|4058.62|4059.47|4058.87|4059.72|4059.12|4059.22|4058.62|131
1620904980000|2021-05-13 11:23:00|4059.72|4059.12|4060.72|4060.12|4060.72|4060.12|4059.47|4058.87|434
1620904990000|2021-05-13 11:23:10|4060.97|4060.37|4061.47|4060.87|4061.47|4060.87|4060.72|4060.12|496
1620905000000|2021-05-13 11:23:20|4061.59|4060.99|4062.22|4061.62|4062.22|4061.62|4061.47|4060.87|173
1620905010000|2021-05-13 11:23:30|4061.97|4061.37|4062.22|4061.62|4062.47|4061.87|4061.97|4061.37|224
1620905020000|2021-05-13 11:23:40|4062.34|4061.74|4062.47|4061.87|4062.47|4061.87|4061.97|4061.37|279
1620905030000|2021-05-13 11:23:50|4062.34|4061.74|4061.72|4061.12|4062.47|4061.87|4061.72|4061.12|196
1620905040000|2021-05-13 11:24:00|4061.47|4060.87|4061.22|4060.62|4061.47|4060.87|4060.72|4060.12|404
1620905050000|2021-05-13 11:24:10|4061.09|4060.49|4060.22|4059.62|4061.09|4060.49|4060.22|4059.62|169
1620905060000|2021-05-13 11:24:20|4059.97|4059.37|4059.84|4059.24|4059.97|4059.37|4059.47|4058.87|580
1620905070000|2021-05-13 11:24:30|4059.97|4059.37|4059.97|4059.37|4060.22|4059.62|4059.72|4059.12|72
1620905080000|2021-05-13 11:24:40|4059.84|4059.24|4059.59|4058.99|4059.97|4059.37|4059.47|4058.87|53
1620905090000|2021-05-13 11:24:50|4059.72|4059.12|4060.34|4059.74|4060.47|4059.87|4059.59|4058.99|129
1620905100000|2021-05-13 11:25:00|4060.47|4059.87|4060.72|4060.12|4060.97|4060.37|4060.47|4059.87|100
1620905110000|2021-05-13 11:25:10|4060.47|4059.87|4060.22|4059.62|4060.72|4060.12|4060.22|4059.62|181
1620905120000|2021-05-13 11:25:20|4060.09|4059.49|4060.72|4060.12|4060.72|4060.12|4059.97|4059.37|116
1620905130000|2021-05-13 11:25:30|4060.97|4060.37|4061.22|4060.62|4061.22|4060.62|4060.72|4060.12|117
1620905140000|2021-05-13 11:25:40|4061.47|4060.87|4062.22|4061.62|4062.22|4061.62|4061.47|4060.87|201
1620905150000|2021-05-13 11:25:50|4062.47|4061.87|4062.22|4061.62|4062.47|4061.87|4062.22|4061.62|91
1620905160000|2021-05-13 11:26:00|4062.09|4061.49|4062.22|4061.62|4062.72|4062.12|4062.09|4061.49|152
1620905170000|2021-05-13 11:26:10|4061.97|4061.37|4063.47|4062.87|4063.47|4062.87|4061.97|4061.37|508
1620905180000|2021-05-13 11:26:20|4063.22|4062.62|4062.59|4061.99|4063.22|4062.62|4062.22|4061.62|305
1620905190000|2021-05-13 11:26:30|4062.72|4062.12|4062.47|4061.87|4062.72|4062.12|4061.97|4061.37|143
1620905200000|2021-05-13 11:26:40|4062.97|4062.37|4062.97|4062.37|4063.22|4062.62|4062.97|4062.37|246
1620905210000|2021-05-13 11:26:50|4063.22|4062.62|4063.22|4062.62|4063.72|4063.12|4063.22|4062.62|199
1620905220000|2021-05-13 11:27:00|4063.47|4062.87|4062.97|4062.37|4063.47|4062.87|4062.84|4062.24|76
1620905230000|2021-05-13 11:27:10|4062.72|4062.12|4062.47|4061.87|4062.97|4062.37|4062.47|4061.87|88
1620905240000|2021-05-13 11:27:20|4062.34|4061.74|4062.72|4062.12|4062.72|4062.12|4062.22|4061.62|59
1620905250000|2021-05-13 11:27:30|4062.97|4062.37|4063.47|4062.87|4063.47|4062.87|4062.72|4062.12|118
1620905260000|2021-05-13 11:27:40|4063.34|4062.74|4063.47|4062.87|4063.47|4062.87|4062.97|4062.37|98
1620905270000|2021-05-13 11:27:50|4063.22|4062.62|4062.97|4062.37|4063.47|4062.87|4062.72|4062.12|167
1620905280000|2021-05-13 11:28:00|4063.22|4062.62|4063.22|4062.62|4063.47|4062.87|4063.22|4062.62|66
1620905290000|2021-05-13 11:28:10|4063.47|4062.87|4062.97|4062.37|4063.47|4062.87|4062.97|4062.37|134
1620905300000|2021-05-13 11:28:20|4063.22|4062.62|4063.72|4063.12|4063.72|4063.12|4062.97|4062.37|126
1620905310000|2021-05-13 11:28:30|4063.84|4063.24|4063.47|4062.87|4063.97|4063.37|4063.47|4062.87|156
1620905320000|2021-05-13 11:28:40|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|34
1620905330000|2021-05-13 11:28:50|4063.84|4063.24|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|138
1620905340000|2021-05-13 11:29:00|4064.22|4063.62|4063.72|4063.12|4064.22|4063.62|4063.47|4062.87|108
1620905350000|2021-05-13 11:29:10|4063.84|4063.24|4063.97|4063.37|4063.97|4063.37|4063.84|4063.24|73
1620905360000|2021-05-13 11:29:20|4064.22|4063.62|4064.22|4063.62|4064.22|4063.62|4063.97|4063.37|116
1620905370000|2021-05-13 11:29:30|4064.09|4063.49|4064.22|4063.62|4064.47|4063.87|4063.97|4063.37|189
1620905380000|2021-05-13 11:29:40|4064.34|4063.74|4063.97|4063.37|4064.47|4063.87|4063.97|4063.37|84
1620905390000|2021-05-13 11:29:50|4063.72|4063.12|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|108
1620905400000|2021-05-13 11:30:00|4064.09|4063.49|4063.47|4062.87|4064.09|4063.49|4063.22|4062.62|173
1620905410000|2021-05-13 11:30:10|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|4062.97|4062.37|261
1620905420000|2021-05-13 11:30:20|4063.47|4062.87|4063.97|4063.37|4064.22|4063.62|4063.47|4062.87|109
1620905430000|2021-05-13 11:30:30|4063.72|4063.12|4063.47|4062.87|4063.97|4063.37|4063.47|4062.87|112
1620905440000|2021-05-13 11:30:40|4063.59|4062.99|4063.47|4062.87|4063.72|4063.12|4063.47|4062.87|119
1620905450000|2021-05-13 11:30:50|4063.59|4062.99|4063.97|4063.37|4063.97|4063.37|4063.47|4062.87|108
1620905460000|2021-05-13 11:31:00|4063.84|4063.24|4063.97|4063.37|4063.97|4063.37|4063.47|4062.87|125
1620905470000|2021-05-13 11:31:10|4063.84|4063.24|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|31
1620905480000|2021-05-13 11:31:20|4063.84|4063.24|4062.97|4062.37|4063.84|4063.24|4062.97|4062.37|106
1620905490000|2021-05-13 11:31:30|4063.09|4062.49|4063.72|4063.12|4063.97|4063.37|4063.09|4062.49|179
1620905500000|2021-05-13 11:31:40|4063.84|4063.24|4063.72|4063.12|4063.84|4063.24|4063.47|4062.87|142
1620905510000|2021-05-13 11:31:50|4063.47|4062.87|4063.97|4063.37|4063.97|4063.37|4063.47|4062.87|132
1620905520000|2021-05-13 11:32:00|4063.72|4063.12|4063.47|4062.87|4063.97|4063.37|4063.47|4062.87|297
1620905530000|2021-05-13 11:32:10|4063.22|4062.62|4063.22|4062.62|4063.47|4062.87|4062.97|4062.37|215
1620905540000|2021-05-13 11:32:20|4062.97|4062.37|4063.47|4062.87|4063.97|4063.37|4062.97|4062.37|300
1620905550000|2021-05-13 11:32:30|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|4063.47|4062.87|107
1620905560000|2021-05-13 11:32:40|4063.59|4062.99|4063.72|4063.12|4063.97|4063.37|4063.59|4062.99|63
1620905570000|2021-05-13 11:32:50|4063.84|4063.24|4064.34|4063.74|4064.34|4063.74|4063.84|4063.24|93
1620905580000|2021-05-13 11:33:00|4064.72|4064.12|4064.97|4064.37|4064.97|4064.37|4064.47|4063.87|185
1620905590000|2021-05-13 11:33:10|4065.22|4064.62|4064.97|4064.37|4065.22|4064.62|4064.97|4064.37|97
1620905600000|2021-05-13 11:33:20|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|91
1620905610000|2021-05-13 11:33:30|4065.22|4064.62|4064.97|4064.37|4065.72|4065.12|4064.97|4064.37|309
1620905620000|2021-05-13 11:33:40|4065.09|4064.49|4065.84|4065.24|4065.84|4065.24|4064.97|4064.37|182
1620905630000|2021-05-13 11:33:50|4065.97|4065.37|4065.22|4064.62|4065.97|4065.37|4064.97|4064.37|372
1620905640000|2021-05-13 11:34:00|4065.47|4064.87|4065.72|4065.12|4065.97|4065.37|4065.34|4064.74|216
1620905650000|2021-05-13 11:34:10|4065.97|4065.37|4066.22|4065.62|4066.47|4065.87|4065.97|4065.37|235
1620905660000|2021-05-13 11:34:20|4066.47|4065.87|4065.97|4065.37|4066.47|4065.87|4065.97|4065.37|369
1620905670000|2021-05-13 11:34:30|4066.09|4065.49|4066.22|4065.62|4066.34|4065.74|4065.97|4065.37|106
1620905680000|2021-05-13 11:34:40|4066.09|4065.49|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|68
1620905690000|2021-05-13 11:34:50|4066.22|4065.62|4067.47|4066.87|4067.47|4066.87|4066.22|4065.62|209
1620905700000|2021-05-13 11:35:00|4067.22|4066.62|4067.72|4067.12|4067.72|4067.12|4066.97|4066.37|501
1620905710000|2021-05-13 11:35:10|4067.97|4067.37|4068.22|4067.62|4068.47|4067.87|4067.72|4067.12|310
1620905720000|2021-05-13 11:35:20|4068.47|4067.87|4069.22|4068.62|4069.22|4068.62|4067.97|4067.37|379
1620905730000|2021-05-13 11:35:30|4069.47|4068.87|4069.47|4068.87|4069.72|4069.12|4069.22|4068.62|287
1620905740000|2021-05-13 11:35:40|4069.34|4068.74|4068.97|4068.37|4069.59|4068.99|4068.72|4068.12|286
1620905750000|2021-05-13 11:35:50|4068.84|4068.24|4068.34|4067.74|4068.97|4068.37|4068.34|4067.74|92
1620905760000|2021-05-13 11:36:00|4068.47|4067.87|4067.97|4067.37|4068.47|4067.87|4067.47|4066.87|247
1620905770000|2021-05-13 11:36:10|4068.09|4067.49|4068.59|4067.99|4068.72|4068.12|4068.09|4067.49|202
1620905780000|2021-05-13 11:36:20|4068.72|4068.12|4068.97|4068.37|4068.97|4068.37|4068.22|4067.62|169
1620905790000|2021-05-13 11:36:30|4068.72|4068.12|4069.22|4068.62|4069.22|4068.62|4068.47|4067.87|97
1620905800000|2021-05-13 11:36:40|4069.34|4068.74|4070.22|4069.62|4070.22|4069.62|4069.22|4068.62|232
1620905810000|2021-05-13 11:36:50|4070.47|4069.87|4069.47|4068.87|4070.47|4069.87|4069.47|4068.87|344
1620905820000|2021-05-13 11:37:00|4069.59|4068.99|4069.47|4068.87|4069.72|4069.12|4069.22|4068.62|240
1620905830000|2021-05-13 11:37:10|4069.22|4068.62|4068.47|4067.87|4069.22|4068.62|4068.34|4067.74|268
1620905840000|2021-05-13 11:37:20|4068.72|4068.12|4067.72|4067.12|4068.72|4068.12|4067.72|4067.12|179
1620905850000|2021-05-13 11:37:30|4067.97|4067.37|4068.22|4067.62|4068.22|4067.62|4067.72|4067.12|165
1620905860000|2021-05-13 11:37:40|4068.09|4067.49|4067.22|4066.62|4068.09|4067.49|4067.22|4066.62|140
1620905870000|2021-05-13 11:37:50|4067.47|4066.87|4066.47|4065.87|4067.47|4066.87|4066.47|4065.87|598
1620905880000|2021-05-13 11:38:00|4065.97|4065.37|4066.47|4065.87|4066.59|4065.99|4065.97|4065.37|261
1620905890000|2021-05-13 11:38:10|4066.34|4065.74|4066.47|4065.87|4066.47|4065.87|4066.34|4065.74|110
1620905900000|2021-05-13 11:38:20|4066.59|4065.99|4066.22|4065.62|4066.59|4065.99|4066.22|4065.62|63
1620905910000|2021-05-13 11:38:30|4066.09|4065.49|4065.97|4065.37|4066.47|4065.87|4065.97|4065.37|215
1620905920000|2021-05-13 11:38:40|4065.72|4065.12|4065.22|4064.62|4065.72|4065.12|4065.22|4064.62|270
1620905930000|2021-05-13 11:38:50|4065.47|4064.87|4065.72|4065.12|4065.72|4065.12|4065.22|4064.62|87
1620905940000|2021-05-13 11:39:00|4065.47|4064.87|4065.34|4064.74|4065.72|4065.12|4065.22|4064.62|346
1620905950000|2021-05-13 11:39:10|4065.47|4064.87|4065.47|4064.87|4065.47|4064.87|4064.97|4064.37|101
1620905960000|2021-05-13 11:39:20|4065.72|4065.12|4065.97|4065.37|4065.97|4065.37|4065.72|4065.12|86
1620905970000|2021-05-13 11:39:30|4066.47|4065.87|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|63
1620905980000|2021-05-13 11:39:40|4066.09|4065.49|4066.72|4066.12|4066.72|4066.12|4065.22|4064.62|764
1620905990000|2021-05-13 11:39:50|4066.84|4066.24|4067.22|4066.62|4067.47|4066.87|4066.72|4066.12|180
1620906000000|2021-05-13 11:40:00|4067.47|4066.87|4068.47|4067.87|4068.47|4067.87|4067.47|4066.87|275
1620906010000|2021-05-13 11:40:10|4068.22|4067.62|4067.72|4067.12|4068.22|4067.62|4067.72|4067.12|83
1620906020000|2021-05-13 11:40:20|4067.59|4066.99|4068.22|4067.62|4068.47|4067.87|4067.59|4066.99|155
1620906030000|2021-05-13 11:40:30|4068.72|4068.12|4069.47|4068.87|4069.72|4069.12|4068.59|4067.99|465
1620906040000|2021-05-13 11:40:40|4069.22|4068.62|4068.97|4068.37|4069.22|4068.62|4068.47|4067.87|301
1620906050000|2021-05-13 11:40:50|4068.84|4068.24|4068.72|4068.12|4068.84|4068.24|4068.47|4067.87|122
1620906060000|2021-05-13 11:41:00|4068.59|4067.99|4068.72|4068.12|4068.72|4068.12|4068.47|4067.87|212
1620906070000|2021-05-13 11:41:10|4069.22|4068.62|4069.47|4068.87|4069.47|4068.87|4068.97|4068.37|149
1620906080000|2021-05-13 11:41:20|4069.59|4068.99|4069.72|4069.12|4069.97|4069.37|4069.47|4068.87|250
1620906090000|2021-05-13 11:41:30|4069.59|4068.99|4069.47|4068.87|4069.72|4069.12|4069.47|4068.87|100
1620906100000|2021-05-13 11:41:40|4069.22|4068.62|4069.59|4068.99|4069.72|4069.12|4069.22|4068.62|178
1620906110000|2021-05-13 11:41:50|4069.47|4068.87|4069.47|4068.87|4069.59|4068.99|4069.22|4068.62|126
1620906120000|2021-05-13 11:42:00|4069.72|4069.12|4069.72|4069.12|4069.97|4069.37|4069.47|4068.87|137
1620906130000|2021-05-13 11:42:10|4069.59|4068.99|4069.72|4069.12|4069.97|4069.37|4069.47|4068.87|196
1620906140000|2021-05-13 11:42:20|4069.59|4068.99|4069.72|4069.12|4069.72|4069.12|4069.47|4068.87|137
1620906150000|2021-05-13 11:42:30|4069.47|4068.87|4069.72|4069.12|4069.72|4069.12|4069.47|4068.87|195
1620906160000|2021-05-13 11:42:40|4069.84|4069.24|4069.72|4069.12|4069.97|4069.37|4069.72|4069.12|34
1620906170000|2021-05-13 11:42:50|4069.84|4069.24|4070.22|4069.62|4070.22|4069.62|4069.84|4069.24|38
1620906180000|2021-05-13 11:43:00|4069.97|4069.37|4070.47|4069.87|4070.72|4070.12|4069.97|4069.37|469
1620906190000|2021-05-13 11:43:10|4070.72|4070.12|4070.97|4070.37|4071.22|4070.62|4070.72|4070.12|125
1620906200000|2021-05-13 11:43:20|4071.22|4070.62|4070.22|4069.62|4071.22|4070.62|4070.22|4069.62|307
1620906210000|2021-05-13 11:43:30|4070.34|4069.74|4069.47|4068.87|4070.34|4069.74|4069.47|4068.87|113
1620906220000|2021-05-13 11:43:40|4069.22|4068.62|4068.47|4067.87|4069.22|4068.62|4068.47|4067.87|210
1620906230000|2021-05-13 11:43:50|4068.59|4067.99|4067.47|4066.87|4068.59|4067.99|4067.47|4066.87|160
1620906240000|2021-05-13 11:44:00|4067.22|4066.62|4067.72|4067.12|4067.72|4067.12|4066.97|4066.37|171
1620906250000|2021-05-13 11:44:10|4068.22|4067.62|4068.97|4068.37|4068.97|4068.37|4068.22|4067.62|101
1620906260000|2021-05-13 11:44:20|4069.09|4068.49|4069.72|4069.12|4069.72|4069.12|4068.97|4068.37|171
1620906270000|2021-05-13 11:44:30|4069.47|4068.87|4070.47|4069.87|4070.47|4069.87|4069.47|4068.87|106
1620906280000|2021-05-13 11:44:40|4070.22|4069.62|4069.47|4068.87|4070.22|4069.62|4069.47|4068.87|142
1620906290000|2021-05-13 11:44:50|4069.59|4068.99|4071.09|4070.49|4071.22|4070.62|4069.59|4068.99|362
1620906300000|2021-05-13 11:45:00|4070.97|4070.37|4070.34|4069.74|4070.97|4070.37|4070.34|4069.74|180
1620906310000|2021-05-13 11:45:10|4070.22|4069.62|4070.47|4069.87|4070.72|4070.12|4070.22|4069.62|192
1620906320000|2021-05-13 11:45:20|4070.72|4070.12|4070.59|4069.99|4070.72|4070.12|4070.22|4069.62|139
1620906330000|2021-05-13 11:45:30|4070.72|4070.12|4070.47|4069.87|4070.72|4070.12|4070.22|4069.62|78
1620906340000|2021-05-13 11:45:40|4070.72|4070.12|4070.09|4069.49|4070.72|4070.12|4070.09|4069.49|141
1620906350000|2021-05-13 11:45:50|4070.22|4069.62|4068.72|4068.12|4070.22|4069.62|4068.47|4067.87|139
1620906360000|2021-05-13 11:46:00|4069.22|4068.62|4068.47|4067.87|4069.22|4068.62|4068.22|4067.62|184
1620906370000|2021-05-13 11:46:10|4068.72|4068.12|4068.47|4067.87|4068.97|4068.37|4068.22|4067.62|173
1620906380000|2021-05-13 11:46:20|4068.59|4067.99|4068.22|4067.62|4068.59|4067.99|4067.72|4067.12|141
1620906390000|2021-05-13 11:46:30|4067.97|4067.37|4067.84|4067.24|4068.22|4067.62|4067.72|4067.12|162
1620906400000|2021-05-13 11:46:40|4067.72|4067.12|4067.72|4067.12|4068.22|4067.62|4067.72|4067.12|98
1620906410000|2021-05-13 11:46:50|4067.34|4066.74|4067.22|4066.62|4067.72|4067.12|4066.97|4066.37|247
1620906420000|2021-05-13 11:47:00|4067.47|4066.87|4067.72|4067.12|4067.72|4067.12|4067.34|4066.74|103
1620906430000|2021-05-13 11:47:10|4067.84|4067.24|4067.72|4067.12|4067.97|4067.37|4067.47|4066.87|69
1620906440000|2021-05-13 11:47:20|4067.59|4066.99|4066.72|4066.12|4067.59|4066.99|4066.72|4066.12|165
1620906450000|2021-05-13 11:47:30|4066.47|4065.87|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|247
1620906460000|2021-05-13 11:47:40|4066.72|4066.12|4066.22|4065.62|4066.72|4066.12|4065.97|4065.37|370
1620906470000|2021-05-13 11:47:50|4066.47|4065.87|4065.97|4065.37|4066.59|4065.99|4065.97|4065.37|234
1620906480000|2021-05-13 11:48:00|4066.09|4065.49|4065.47|4064.87|4066.22|4065.62|4065.22|4064.62|213
1620906490000|2021-05-13 11:48:10|4065.72|4065.12|4065.97|4065.37|4065.97|4065.37|4065.47|4064.87|213
1620906500000|2021-05-13 11:48:20|4066.22|4065.62|4066.22|4065.62|4066.72|4066.12|4065.97|4065.37|189
1620906510000|2021-05-13 11:48:30|4066.47|4065.87|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|48
1620906520000|2021-05-13 11:48:40|4066.34|4065.74|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|121
1620906530000|2021-05-13 11:48:50|4066.47|4065.87|4065.72|4065.12|4066.47|4065.87|4065.72|4065.12|123
1620906540000|2021-05-13 11:49:00|4065.97|4065.37|4065.97|4065.37|4066.09|4065.49|4065.97|4065.37|76
1620906550000|2021-05-13 11:49:10|4066.22|4065.62|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|27
1620906560000|2021-05-13 11:49:20|4066.09|4065.49|4066.34|4065.74|4066.47|4065.87|4066.09|4065.49|47
1620906570000|2021-05-13 11:49:30|4066.22|4065.62|4066.22|4065.62|4066.47|4065.87|4065.97|4065.37|58
1620906580000|2021-05-13 11:49:40|4066.34|4065.74|4065.97|4065.37|4066.47|4065.87|4065.72|4065.12|141
1620906590000|2021-05-13 11:49:50|4065.84|4065.24|4065.84|4065.24|4066.22|4065.62|4065.72|4065.12|171
1620906600000|2021-05-13 11:50:00|4065.72|4065.12|4065.72|4065.12|4065.97|4065.37|4065.72|4065.12|53
1620906610000|2021-05-13 11:50:10|4065.97|4065.37|4065.72|4065.12|4065.97|4065.37|4065.72|4065.12|41
1620906620000|2021-05-13 11:50:20|4065.84|4065.24|4065.72|4065.12|4066.22|4065.62|4065.72|4065.12|135
1620906630000|2021-05-13 11:50:30|4065.59|4064.99|4065.22|4064.62|4065.72|4065.12|4065.22|4064.62|157
1620906640000|2021-05-13 11:50:40|4065.47|4064.87|4065.72|4065.12|4065.72|4065.12|4065.47|4064.87|123
1620906650000|2021-05-13 11:50:50|4065.97|4065.37|4065.47|4064.87|4065.97|4065.37|4065.47|4064.87|125
1620906660000|2021-05-13 11:51:00|4065.59|4064.99|4065.47|4064.87|4065.72|4065.12|4065.47|4064.87|49
1620906670000|2021-05-13 11:51:10|4065.59|4064.99|4064.97|4064.37|4065.59|4064.99|4064.97|4064.37|121
1620906680000|2021-05-13 11:51:20|4064.72|4064.12|4063.72|4063.12|4064.72|4064.12|4063.72|4063.12|326
1620906690000|2021-05-13 11:51:30|4063.84|4063.24|4063.97|4063.37|4064.22|4063.62|4063.72|4063.12|388
1620906700000|2021-05-13 11:51:40|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|4063.47|4062.87|144
1620906710000|2021-05-13 11:51:50|4063.97|4063.37|4063.72|4063.12|4063.97|4063.37|4063.47|4062.87|164
1620906720000|2021-05-13 11:52:00|4063.84|4063.24|4063.72|4063.12|4063.97|4063.37|4063.59|4062.99|103
1620906730000|2021-05-13 11:52:10|4063.97|4063.37|4063.72|4063.12|4064.22|4063.62|4063.72|4063.12|90
1620906740000|2021-05-13 11:52:20|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|96
1620906750000|2021-05-13 11:52:30|4064.09|4063.49|4063.97|4063.37|4064.09|4063.49|4063.97|4063.37|57
1620906760000|2021-05-13 11:52:40|4064.09|4063.49|4063.97|4063.37|4064.09|4063.49|4063.72|4063.12|156
1620906770000|2021-05-13 11:52:50|4063.72|4063.12|4063.84|4063.24|4064.09|4063.49|4063.72|4063.12|130
1620906780000|2021-05-13 11:53:00|4063.97|4063.37|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|23
1620906790000|2021-05-13 11:53:10|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|4063.72|4063.12|53
1620906800000|2021-05-13 11:53:20|4063.97|4063.37|4063.97|4063.37|4064.22|4063.62|4063.97|4063.37|102
1620906810000|2021-05-13 11:53:30|4064.09|4063.49|4063.97|4063.37|4064.09|4063.49|4063.72|4063.12|105
1620906820000|2021-05-13 11:53:40|4063.84|4063.24|4063.97|4063.37|4064.22|4063.62|4063.84|4063.24|104
1620906830000|2021-05-13 11:53:50|4064.09|4063.49|4063.97|4063.37|4064.22|4063.62|4063.84|4063.24|73
1620906840000|2021-05-13 11:54:00|4064.09|4063.49|4063.97|4063.37|4064.09|4063.49|4063.97|4063.37|41
1620906850000|2021-05-13 11:54:10|4063.84|4063.24|4063.97|4063.37|4064.09|4063.49|4063.59|4062.99|209
1620906860000|2021-05-13 11:54:20|4063.72|4063.12|4063.97|4063.37|4063.97|4063.37|4063.72|4063.12|133
1620906870000|2021-05-13 11:54:30|4063.84|4063.24|4063.72|4063.12|4064.47|4063.87|4063.72|4063.12|342
1620906880000|2021-05-13 11:54:40|4063.84|4063.24|4064.22|4063.62|4064.22|4063.62|4063.72|4063.12|221
1620906890000|2021-05-13 11:54:50|4064.47|4063.87|4065.72|4065.12|4065.72|4065.12|4064.47|4063.87|374
1620906900000|2021-05-13 11:55:00|4065.47|4064.87|4066.72|4066.12|4066.97|4066.37|4065.47|4064.87|364
1620906910000|2021-05-13 11:55:10|4066.47|4065.87|4066.97|4066.37|4066.97|4066.37|4066.47|4065.87|258
1620906920000|2021-05-13 11:55:20|4066.72|4066.12|4066.22|4065.62|4066.72|4066.12|4065.97|4065.37|142
1620906930000|2021-05-13 11:55:30|4066.09|4065.49|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|29
1620906940000|2021-05-13 11:55:40|4066.47|4065.87|4066.97|4066.37|4066.97|4066.37|4066.47|4065.87|189
1620906950000|2021-05-13 11:55:50|4065.47|4064.87|4065.47|4064.87|4065.72|4065.12|4065.34|4064.74|635
1620906960000|2021-05-13 11:56:00|4065.34|4064.74|4066.47|4065.87|4066.47|4065.87|4065.34|4064.74|278
1620906970000|2021-05-13 11:56:10|4066.34|4065.74|4066.22|4065.62|4066.34|4065.74|4066.22|4065.62|17
1620906980000|2021-05-13 11:56:20|4066.34|4065.74|4066.47|4065.87|4066.47|4065.87|4066.34|4065.74|26
1620906990000|2021-05-13 11:56:30|4066.72|4066.12|4066.72|4066.12|4066.84|4066.24|4066.72|4066.12|137
1620907000000|2021-05-13 11:56:40|4066.47|4065.87|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|84
1620907010000|2021-05-13 11:56:50|4066.47|4065.87|4066.22|4065.62|4066.47|4065.87|4066.22|4065.62|108
1620907020000|2021-05-13 11:57:00|4066.34|4065.74|4066.97|4066.37|4066.97|4066.37|4066.34|4065.74|127
1620907030000|2021-05-13 11:57:10|4067.09|4066.49|4067.09|4066.49|4067.22|4066.62|4066.97|4066.37|85
1620907040000|2021-05-13 11:57:20|4067.22|4066.62|4066.97|4066.37|4067.72|4067.12|4066.97|4066.37|346
1620907050000|2021-05-13 11:57:30|4067.09|4066.49|4067.72|4067.12|4067.72|4067.12|4067.09|4066.49|133
1620907060000|2021-05-13 11:57:40|4067.59|4066.99|4067.22|4066.62|4067.59|4066.99|4067.22|4066.62|35
1620907070000|2021-05-13 11:57:50|4067.47|4066.87|4067.47|4066.87|4067.72|4067.12|4067.22|4066.62|60
1620907080000|2021-05-13 11:58:00|4067.59|4066.99|4067.72|4067.12|4067.72|4067.12|4067.47|4066.87|23
1620907090000|2021-05-13 11:58:10|4067.47|4066.87|4066.97|4066.37|4067.72|4067.12|4066.97|4066.37|130
1620907100000|2021-05-13 11:58:20|4066.72|4066.12|4066.72|4066.12|4066.97|4066.37|4066.47|4065.87|58
1620907110000|2021-05-13 11:58:30|4066.59|4065.99|4065.47|4064.87|4066.59|4065.99|4065.47|4064.87|225
1620907120000|2021-05-13 11:58:40|4065.59|4064.99|4065.97|4065.37|4066.22|4065.62|4065.47|4064.87|80
1620907130000|2021-05-13 11:58:50|4066.09|4065.49|4065.97|4065.37|4066.09|4065.49|4065.97|4065.37|28
1620907140000|2021-05-13 11:59:00|4066.22|4065.62|4065.97|4065.37|4066.22|4065.62|4065.72|4065.12|95
1620907150000|2021-05-13 11:59:10|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|26
1620907160000|2021-05-13 11:59:20|4066.47|4065.87|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|51
1620907170000|2021-05-13 11:59:30|4066.59|4065.99|4065.97|4065.37|4066.72|4066.12|4065.97|4065.37|65
1620907180000|2021-05-13 11:59:40|4066.09|4065.49|4065.84|4065.24|4066.22|4065.62|4065.47|4064.87|524
1620907190000|2021-05-13 11:59:50|4065.72|4065.12|4065.22|4064.62|4065.72|4065.12|4065.22|4064.62|211
1620907200000|2021-05-13 12:00:00|4065.47|4064.87|4064.72|4064.12|4065.47|4064.87|4064.72|4064.12|343
1620907210000|2021-05-13 12:00:10|4064.59|4063.99|4065.47|4064.87|4065.47|4064.87|4064.47|4063.87|430
1620907220000|2021-05-13 12:00:20|4065.22|4064.62|4065.47|4064.87|4065.47|4064.87|4064.97|4064.37|375
1620907230000|2021-05-13 12:00:30|4065.72|4065.12|4065.47|4064.87|4066.22|4065.62|4065.47|4064.87|385
1620907240000|2021-05-13 12:00:40|4065.59|4064.99|4065.97|4065.37|4065.97|4065.37|4065.47|4064.87|335
1620907250000|2021-05-13 12:00:50|4066.09|4065.49|4066.34|4065.74|4066.84|4066.24|4066.09|4065.49|314
1620907260000|2021-05-13 12:01:00|4066.47|4065.87|4066.84|4066.24|4066.97|4066.37|4066.22|4065.62|65
1620907270000|2021-05-13 12:01:10|4066.72|4066.12|4066.84|4066.24|4066.97|4066.37|4066.47|4065.87|169
1620907280000|2021-05-13 12:01:20|4066.97|4066.37|4066.97|4066.37|4067.47|4066.87|4066.72|4066.12|95
1620907290000|2021-05-13 12:01:30|4067.09|4066.49|4066.72|4066.12|4067.22|4066.62|4066.72|4066.12|151
1620907300000|2021-05-13 12:01:40|4066.59|4065.99|4066.47|4065.87|4066.59|4065.99|4066.22|4065.62|100
1620907310000|2021-05-13 12:01:50|4066.34|4065.74|4066.47|4065.87|4066.47|4065.87|4066.22|4065.62|28
1620907320000|2021-05-13 12:02:00|4066.59|4065.99|4066.22|4065.62|4066.72|4066.12|4066.22|4065.62|60
1620907330000|2021-05-13 12:02:10|4065.97|4065.37|4065.97|4065.37|4066.34|4065.74|4065.97|4065.37|126
1620907340000|2021-05-13 12:02:20|4066.09|4065.49|4065.97|4065.37|4066.22|4065.62|4065.97|4065.37|46
1620907350000|2021-05-13 12:02:30|4066.22|4065.62|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|64
1620907360000|2021-05-13 12:02:40|4065.97|4065.37|4065.72|4065.12|4065.97|4065.37|4065.72|4065.12|129
1620907370000|2021-05-13 12:02:50|4065.97|4065.37|4066.22|4065.62|4066.22|4065.62|4065.97|4065.37|64
1620907380000|2021-05-13 12:03:00|4066.47|4065.87|4066.47|4065.87|4066.97|4066.37|4066.22|4065.62|71
1620907390000|2021-05-13 12:03:10|4066.72|4066.12|4066.72|4066.12|4066.72|4066.12|4066.47|4065.87|27
1620907400000|2021-05-13 12:03:20|4066.59|4065.99|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|67
1620907410000|2021-05-13 12:03:30|4066.22|4065.62|4066.09|4065.49|4066.22|4065.62|4065.97|4065.37|59
1620907420000|2021-05-13 12:03:40|4066.22|4065.62|4066.47|4065.87|4066.47|4065.87|4065.97|4065.37|44
1620907430000|2021-05-13 12:03:50|4066.22|4065.62|4066.47|4065.87|4066.47|4065.87|4066.22|4065.62|44
1620907440000|2021-05-13 12:04:00|4066.72|4066.12|4066.97|4066.37|4067.22|4066.62|4066.72|4066.12|92
1620907450000|2021-05-13 12:04:10|4067.09|4066.49|4067.47|4066.87|4067.47|4066.87|4067.09|4066.49|85
1620907460000|2021-05-13 12:04:20|4067.34|4066.74|4067.47|4066.87|4067.72|4067.12|4067.22|4066.62|182
1620907470000|2021-05-13 12:04:30|4067.72|4067.12|4067.47|4066.87|4067.72|4067.12|4067.47|4066.87|16
1620907480000|2021-05-13 12:04:40|4067.59|4066.99|4067.47|4066.87|4067.72|4067.12|4067.22|4066.62|130
1620907490000|2021-05-13 12:04:50|4067.72|4067.12|4067.97|4067.37|4068.22|4067.62|4067.47|4066.87|151
1620907500000|2021-05-13 12:05:00|4067.72|4067.12|4067.97|4067.37|4067.97|4067.37|4067.47|4066.87|145
1620907510000|2021-05-13 12:05:10|4067.72|4067.12|4068.22|4067.62|4068.22|4067.62|4067.72|4067.12|106
1620907520000|2021-05-13 12:05:20|4067.97|4067.37|4067.97|4067.37|4068.22|4067.62|4067.72|4067.12|150
1620907530000|2021-05-13 12:05:30|4067.84|4067.24|4067.72|4067.12|4067.84|4067.24|4067.72|4067.12|61
1620907540000|2021-05-13 12:05:40|4067.47|4066.87|4066.47|4065.87|4067.47|4066.87|4066.47|4065.87|147
1620907550000|2021-05-13 12:05:50|4066.34|4065.74|4066.47|4065.87|4066.47|4065.87|4065.97|4065.37|60
1620907560000|2021-05-13 12:06:00|4066.59|4065.99|4066.47|4065.87|4066.72|4066.12|4066.47|4065.87|84
1620907570000|2021-05-13 12:06:10|4066.22|4065.62|4066.47|4065.87|4066.47|4065.87|4066.22|4065.62|88
1620907580000|2021-05-13 12:06:20|4066.22|4065.62|4066.97|4066.37|4066.97|4066.37|4066.22|4065.62|246
1620907590000|2021-05-13 12:06:30|4067.09|4066.49|4066.72|4066.12|4067.09|4066.49|4066.72|4066.12|84
1620907600000|2021-05-13 12:06:40|4066.84|4066.24|4067.22|4066.62|4067.47|4066.87|4066.84|4066.24|91
1620907610000|2021-05-13 12:06:50|4067.09|4066.49|4067.22|4066.62|4067.22|4066.62|4067.09|4066.49|12
1620907620000|2021-05-13 12:07:00|4067.47|4066.87|4067.97|4067.37|4067.97|4067.37|4067.34|4066.74|51
1620907630000|2021-05-13 12:07:10|4068.22|4067.62|4068.22|4067.62|4068.22|4067.62|4068.09|4067.49|110
1620907640000|2021-05-13 12:07:20|4068.47|4067.87|4068.47|4067.87|4068.47|4067.87|4068.22|4067.62|137
1620907650000|2021-05-13 12:07:30|4068.59|4067.99|4068.47|4067.87|4068.59|4067.99|4068.47|4067.87|36
1620907660000|2021-05-13 12:07:40|4068.72|4068.12|4068.72|4068.12|4069.09|4068.49|4068.72|4068.12|238
1620907670000|2021-05-13 12:07:50|4068.97|4068.37|4069.47|4068.87|4069.47|4068.87|4068.97|4068.37|129
1620907680000|2021-05-13 12:08:00|4069.72|4069.12|4069.72|4069.12|4069.97|4069.37|4069.72|4069.12|147
1620907690000|2021-05-13 12:08:10|4069.47|4068.87|4070.22|4069.62|4070.22|4069.62|4069.47|4068.87|150
1620907700000|2021-05-13 12:08:20|4070.47|4069.87|4070.47|4069.87|4070.72|4070.12|4070.22|4069.62|263
1620907710000|2021-05-13 12:08:30|4070.72|4070.12|4070.22|4069.62|4070.72|4070.12|4070.22|4069.62|170
1620907720000|2021-05-13 12:08:40|4070.34|4069.74|4070.22|4069.62|4070.47|4069.87|4070.22|4069.62|72
1620907730000|2021-05-13 12:08:50|4070.34|4069.74|4070.97|4070.37|4070.97|4070.37|4070.34|4069.74|125
1620907740000|2021-05-13 12:09:00|4070.72|4070.12|4070.97|4070.37|4071.09|4070.49|4070.72|4070.12|305
1620907750000|2021-05-13 12:09:10|4070.47|4069.87|4070.22|4069.62|4070.72|4070.12|4069.97|4069.37|220
1620907760000|2021-05-13 12:09:20|4070.34|4069.74|4070.72|4070.12|4070.72|4070.12|4070.22|4069.62|210
1620907770000|2021-05-13 12:09:30|4070.97|4070.37|4070.22|4069.62|4070.97|4070.37|4070.22|4069.62|198
1620907780000|2021-05-13 12:09:40|4070.34|4069.74|4070.97|4070.37|4070.97|4070.37|4070.34|4069.74|139
1620907790000|2021-05-13 12:09:50|4071.22|4070.62|4071.47|4070.87|4071.72|4071.12|4071.22|4070.62|228
1620907800000|2021-05-13 12:10:00|4071.72|4071.12|4071.47|4070.87|4071.72|4071.12|4071.47|4070.87|131
1620907810000|2021-05-13 12:10:10|4071.72|4071.12|4071.72|4071.12|4071.84|4071.24|4071.72|4071.12|81
1620907820000|2021-05-13 12:10:20|4071.59|4070.99|4071.47|4070.87|4071.59|4070.99|4070.97|4070.37|109
1620907830000|2021-05-13 12:10:30|4071.22|4070.62|4071.22|4070.62|4071.22|4070.62|4070.97|4070.37|68
1620907840000|2021-05-13 12:10:40|4070.97|4070.37|4071.22|4070.62|4071.47|4070.87|4070.97|4070.37|90
1620907850000|2021-05-13 12:10:50|4071.09|4070.49|4071.47|4070.87|4071.47|4070.87|4070.97|4070.37|70
1620907860000|2021-05-13 12:11:00|4071.72|4071.12|4072.72|4072.12|4072.72|4072.12|4071.72|4071.12|295
1620907870000|2021-05-13 12:11:10|4072.84|4072.24|4073.22|4072.62|4073.47|4072.87|4072.84|4072.24|411
1620907880000|2021-05-13 12:11:20|4073.47|4072.87|4073.72|4073.12|4074.22|4073.62|4073.22|4072.62|485
1620907890000|2021-05-13 12:11:30|4073.97|4073.37|4073.97|4073.37|4074.09|4073.49|4073.97|4073.37|97
1620907900000|2021-05-13 12:11:40|4074.22|4073.62|4074.22|4073.62|4074.22|4073.62|4073.97|4073.37|119
1620907910000|2021-05-13 12:11:50|4074.47|4073.87|4075.09|4074.49|4075.22|4074.62|4073.97|4073.37|464
1620907920000|2021-05-13 12:12:00|4075.22|4074.62|4074.72|4074.12|4075.22|4074.62|4074.72|4074.12|128
1620907930000|2021-05-13 12:12:10|4074.47|4073.87|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|128
1620907940000|2021-05-13 12:12:20|4074.47|4073.87|4074.47|4073.87|4074.72|4074.12|4074.34|4073.74|117
1620907950000|2021-05-13 12:12:30|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|91
1620907960000|2021-05-13 12:12:40|4074.47|4073.87|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|94
1620907970000|2021-05-13 12:12:50|4074.84|4074.24|4074.72|4074.12|4075.47|4074.87|4074.59|4073.99|222
1620907980000|2021-05-13 12:13:00|4074.47|4073.87|4073.97|4073.37|4074.59|4073.99|4073.72|4073.12|161
1620907990000|2021-05-13 12:13:10|4073.84|4073.24|4072.97|4072.37|4073.97|4073.37|4072.97|4072.37|150
1620908000000|2021-05-13 12:13:20|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4072.72|4072.12|174
1620908010000|2021-05-13 12:13:30|4073.34|4072.74|4073.72|4073.12|4073.72|4073.12|4073.34|4072.74|113
1620908020000|2021-05-13 12:13:40|4073.47|4072.87|4073.97|4073.37|4073.97|4073.37|4073.47|4072.87|115
1620908030000|2021-05-13 12:13:50|4074.09|4073.49|4073.97|4073.37|4074.22|4073.62|4073.97|4073.37|122
1620908040000|2021-05-13 12:14:00|4074.22|4073.62|4073.59|4072.99|4074.22|4073.62|4073.47|4072.87|149
1620908050000|2021-05-13 12:14:10|4073.72|4073.12|4073.22|4072.62|4073.72|4073.12|4073.22|4072.62|60
1620908060000|2021-05-13 12:14:20|4073.47|4072.87|4073.22|4072.62|4073.47|4072.87|4073.22|4072.62|176
1620908070000|2021-05-13 12:14:30|4073.72|4073.12|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|104
1620908080000|2021-05-13 12:14:40|4073.72|4073.12|4073.72|4073.12|4073.72|4073.12|4073.72|4073.12|94
1620908090000|2021-05-13 12:14:50|4073.84|4073.24|4073.97|4073.37|4074.22|4073.62|4073.84|4073.24|103
1620908100000|2021-05-13 12:15:00|4073.72|4073.12|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|72
1620908110000|2021-05-13 12:15:10|4073.59|4072.99|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|108
1620908120000|2021-05-13 12:15:20|4073.34|4072.74|4072.97|4072.37|4073.34|4072.74|4072.97|4072.37|65
1620908130000|2021-05-13 12:15:30|4072.84|4072.24|4072.97|4072.37|4073.22|4072.62|4072.72|4072.12|55
1620908140000|2021-05-13 12:15:40|4072.72|4072.12|4073.72|4073.12|4073.72|4073.12|4072.72|4072.12|77
1620908150000|2021-05-13 12:15:50|4073.59|4072.99|4073.72|4073.12|4073.72|4073.12|4073.47|4072.87|71
1620908160000|2021-05-13 12:16:00|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|80
1620908170000|2021-05-13 12:16:10|4074.09|4073.49|4073.47|4072.87|4074.09|4073.49|4073.47|4072.87|116
1620908180000|2021-05-13 12:16:20|4073.22|4072.62|4073.47|4072.87|4073.47|4072.87|4073.22|4072.62|77
1620908190000|2021-05-13 12:16:30|4073.72|4073.12|4073.97|4073.37|4074.09|4073.49|4073.72|4073.12|89
1620908200000|2021-05-13 12:16:40|4074.09|4073.49|4074.22|4073.62|4074.47|4073.87|4073.97|4073.37|56
1620908210000|2021-05-13 12:16:50|4074.09|4073.49|4074.47|4073.87|4074.47|4073.87|4073.97|4073.37|92
1620908220000|2021-05-13 12:17:00|4074.34|4073.74|4073.97|4073.37|4074.34|4073.74|4073.84|4073.24|69
1620908230000|2021-05-13 12:17:10|4073.72|4073.12|4073.72|4073.12|4073.72|4073.12|4073.72|4073.12|96
1620908240000|2021-05-13 12:17:20|4073.84|4073.24|4073.72|4073.12|4073.97|4073.37|4073.72|4073.12|63
1620908250000|2021-05-13 12:17:30|||||||||10
1620908260000|2021-05-13 12:17:40|4073.47|4072.87|4073.47|4072.87|4073.59|4072.99|4073.47|4072.87|76
1620908270000|2021-05-13 12:17:50|4073.22|4072.62|4073.72|4073.12|4073.72|4073.12|4073.22|4072.62|124
1620908280000|2021-05-13 12:18:00|4073.22|4072.62|4073.22|4072.62|4073.22|4072.62|4072.97|4072.37|250
1620908290000|2021-05-13 12:18:10|4073.09|4072.49|4072.72|4072.12|4073.22|4072.62|4072.72|4072.12|101
1620908300000|2021-05-13 12:18:20|4072.84|4072.24|4072.72|4072.12|4072.97|4072.37|4072.72|4072.12|231
1620908310000|2021-05-13 12:18:30|4073.22|4072.62|4072.72|4072.12|4073.47|4072.87|4072.72|4072.12|198
1620908320000|2021-05-13 12:18:40|4072.84|4072.24|4072.97|4072.37|4072.97|4072.37|4072.84|4072.24|54
1620908330000|2021-05-13 12:18:50|4072.72|4072.12|4072.47|4071.87|4072.72|4072.12|4072.22|4071.62|162
1620908340000|2021-05-13 12:19:00|4072.34|4071.74|4072.47|4071.87|4072.47|4071.87|4072.22|4071.62|80
1620908350000|2021-05-13 12:19:10|4072.72|4072.12|4072.72|4072.12|4073.22|4072.62|4072.72|4072.12|179
1620908360000|2021-05-13 12:19:20|4072.47|4071.87|4072.22|4071.62|4072.47|4071.87|4071.97|4071.37|223
1620908370000|2021-05-13 12:19:30|4072.47|4071.87|4072.47|4071.87|4072.47|4071.87|4072.09|4071.49|84
1620908380000|2021-05-13 12:19:40|4072.22|4071.62|4071.97|4071.37|4072.22|4071.62|4071.97|4071.37|153
1620908390000|2021-05-13 12:19:50|4072.09|4071.49|4072.72|4072.12|4072.72|4072.12|4072.09|4071.49|118
1620908400000|2021-05-13 12:20:00|4072.97|4072.37|4073.34|4072.74|4073.34|4072.74|4072.84|4072.24|144
1620908410000|2021-05-13 12:20:10|4073.47|4072.87|4073.47|4072.87|4073.47|4072.87|4073.22|4072.62|95
1620908420000|2021-05-13 12:20:20|4073.72|4073.12|4073.97|4073.37|4073.97|4073.37|4073.47|4072.87|144
1620908430000|2021-05-13 12:20:30|||||||||46
1620908440000|2021-05-13 12:20:40|4073.84|4073.24|4074.22|4073.62|4074.22|4073.62|4073.84|4073.24|139
1620908450000|2021-05-13 12:20:50|4073.97|4073.37|4074.72|4074.12|4074.72|4074.12|4073.97|4073.37|206
1620908460000|2021-05-13 12:21:00|4074.47|4073.87|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|287
1620908470000|2021-05-13 12:21:10|||||||||79
1620908480000|2021-05-13 12:21:20|||||||||13
1620908490000|2021-05-13 12:21:30|4074.59|4073.99|4075.22|4074.62|4075.22|4074.62|4074.59|4073.99|708
1620908500000|2021-05-13 12:21:40|4075.47|4074.87|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|166
1620908510000|2021-05-13 12:21:50|4075.72|4075.12|4075.72|4075.12|4076.22|4075.62|4075.72|4075.12|597
1620908520000|2021-05-13 12:22:00|4075.22|4074.62|4075.47|4074.87|4075.72|4075.12|4075.22|4074.62|357
1620908530000|2021-05-13 12:22:10|4074.97|4074.37|4074.97|4074.37|4075.22|4074.62|4074.72|4074.12|365
1620908540000|2021-05-13 12:22:20|4075.09|4074.49|4074.97|4074.37|4075.09|4074.49|4074.72|4074.12|80
1620908550000|2021-05-13 12:22:30|4074.72|4074.12|4074.97|4074.37|4075.22|4074.62|4074.72|4074.12|110
1620908560000|2021-05-13 12:22:40|4074.84|4074.24|4074.97|4074.37|4075.22|4074.62|4074.84|4074.24|144
1620908570000|2021-05-13 12:22:50|4075.09|4074.49|4075.22|4074.62|4075.22|4074.62|4075.09|4074.49|100
1620908580000|2021-05-13 12:23:00|4075.34|4074.74|4074.97|4074.37|4075.47|4074.87|4074.97|4074.37|86
1620908590000|2021-05-13 12:23:10|4075.09|4074.49|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|212
1620908600000|2021-05-13 12:23:20|4075.72|4075.12|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|61
1620908610000|2021-05-13 12:23:30|4075.22|4074.62|4075.22|4074.62|4075.47|4074.87|4075.22|4074.62|162
1620908620000|2021-05-13 12:23:40|4075.34|4074.74|4075.22|4074.62|4075.47|4074.87|4075.22|4074.62|29
1620908630000|2021-05-13 12:23:50|4075.47|4074.87|4075.47|4074.87|4075.72|4075.12|4075.47|4074.87|122
1620908640000|2021-05-13 12:24:00|4075.34|4074.74|4075.47|4074.87|4075.59|4074.99|4075.34|4074.74|35
1620908650000|2021-05-13 12:24:10|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|78
1620908660000|2021-05-13 12:24:20|4075.09|4074.49|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|65
1620908670000|2021-05-13 12:24:30|4075.22|4074.62|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|63
1620908680000|2021-05-13 12:24:40|4075.22|4074.62|4075.47|4074.87|4075.47|4074.87|4075.22|4074.62|91
1620908690000|2021-05-13 12:24:50|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|20
1620908700000|2021-05-13 12:25:00|4075.09|4074.49|4074.47|4073.87|4075.09|4074.49|4074.22|4073.62|165
1620908710000|2021-05-13 12:25:10|4074.72|4074.12|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|70
1620908720000|2021-05-13 12:25:20|4074.22|4073.62|4075.22|4074.62|4075.22|4074.62|4074.22|4073.62|193
1620908730000|2021-05-13 12:25:30|4074.97|4074.37|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|74
1620908740000|2021-05-13 12:25:40|4074.97|4074.37|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|50
1620908750000|2021-05-13 12:25:50|4075.09|4074.49|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|115
1620908760000|2021-05-13 12:26:00|4075.47|4074.87|4075.22|4074.62|4075.47|4074.87|4075.22|4074.62|121
1620908770000|2021-05-13 12:26:10|4074.97|4074.37|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|83
1620908780000|2021-05-13 12:26:20|4075.22|4074.62|4075.22|4074.62|4075.22|4074.62|4074.97|4074.37|63
1620908790000|2021-05-13 12:26:30|||||||||13
1620908800000|2021-05-13 12:26:40|4075.09|4074.49|4074.97|4074.37|4075.22|4074.62|4074.97|4074.37|41
1620908810000|2021-05-13 12:26:50|4075.09|4074.49|4074.72|4074.12|4075.22|4074.62|4074.72|4074.12|121
1620908820000|2021-05-13 12:27:00|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.47|4073.87|210
1620908830000|2021-05-13 12:27:10|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|38
1620908840000|2021-05-13 12:27:20|4074.22|4073.62|4074.47|4073.87|4074.47|4073.87|4073.72|4073.12|328
1620908850000|2021-05-13 12:27:30|4074.34|4073.74|4074.84|4074.24|4075.22|4074.62|4074.22|4073.62|137
1620908860000|2021-05-13 12:27:40|4074.97|4074.37|4074.47|4073.87|4074.97|4074.37|4074.47|4073.87|156
1620908870000|2021-05-13 12:27:50|4074.22|4073.62|4074.22|4073.62|4074.47|4073.87|4074.22|4073.62|123
1620908880000|2021-05-13 12:28:00|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|4074.47|4073.87|34
1620908890000|2021-05-13 12:28:10|4074.34|4073.74|4074.22|4073.62|4074.34|4073.74|4073.97|4073.37|146
1620908900000|2021-05-13 12:28:20|4073.97|4073.37|4073.97|4073.37|4074.22|4073.62|4073.97|4073.37|55
1620908910000|2021-05-13 12:28:30|4073.72|4073.12|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|134
1620908920000|2021-05-13 12:28:40|4073.72|4073.12|4073.97|4073.37|4074.22|4073.62|4073.72|4073.12|160
1620908930000|2021-05-13 12:28:50|4073.72|4073.12|4073.59|4072.99|4073.72|4073.12|4073.47|4072.87|187
1620908940000|2021-05-13 12:29:00|4073.47|4072.87|4073.47|4072.87|4073.72|4073.12|4073.47|4072.87|107
1620908950000|2021-05-13 12:29:10|4073.72|4073.12|4073.47|4072.87|4073.72|4073.12|4073.34|4072.74|79
1620908960000|2021-05-13 12:29:20|4073.34|4072.74|4073.22|4072.62|4073.34|4072.74|4073.09|4072.49|49
1620908970000|2021-05-13 12:29:30|4073.09|4072.49|4073.72|4073.12|4073.72|4073.12|4073.09|4072.49|105
1620908980000|2021-05-13 12:29:40|4073.47|4072.87|4073.09|4072.49|4073.97|4073.37|4072.47|4071.87|706
1620908990000|2021-05-13 12:29:50|4072.97|4072.37|4072.22|4071.62|4072.97|4072.37|4072.22|4071.62|90
1620909000000|2021-05-13 12:30:00|4071.72|4071.12|4067.34|4066.74|4071.72|4071.12|4067.22|4066.62|847
1620909010000|2021-05-13 12:30:10|4067.22|4066.62|4069.47|4068.87|4070.22|4069.62|4067.09|4066.49|856
1620909020000|2021-05-13 12:30:20|4069.22|4068.62|4068.97|4068.37|4069.72|4069.12|4067.72|4067.12|817
1620909030000|2021-05-13 12:30:30|4069.22|4068.62|4069.47|4068.87|4069.97|4069.37|4068.97|4068.37|489
1620909040000|2021-05-13 12:30:40|4069.22|4068.62|4068.72|4068.12|4069.47|4068.87|4067.97|4067.37|597
1620909050000|2021-05-13 12:30:50|4068.59|4067.99|4068.72|4068.12|4068.97|4068.37|4068.47|4067.87|310
1620909060000|2021-05-13 12:31:00|4069.09|4068.49|4075.22|4074.62|4075.34|4074.74|4069.09|4068.49|1555
1620909070000|2021-05-13 12:31:10|4074.97|4074.37|4075.22|4074.62|4075.22|4074.62|4073.47|4072.87|929
1620909080000|2021-05-13 12:31:20|4075.47|4074.87|4074.34|4073.74|4076.72|4076.12|4074.22|4073.62|907
1620909090000|2021-05-13 12:31:30|4073.97|4073.37|4075.47|4074.87|4075.59|4074.99|4073.97|4073.37|284
1620909100000|2021-05-13 12:31:40|4075.72|4075.12|4074.97|4074.37|4075.72|4075.12|4074.47|4073.87|407
1620909110000|2021-05-13 12:31:50|4075.09|4074.49|4073.72|4073.12|4075.09|4074.49|4073.72|4073.12|310
1620909120000|2021-05-13 12:32:00|4073.84|4073.24|4073.97|4073.37|4074.47|4073.87|4072.97|4072.37|663
1620909130000|2021-05-13 12:32:10|4074.22|4073.62|4073.72|4073.12|4074.72|4074.12|4073.47|4072.87|188
1620909140000|2021-05-13 12:32:20|4073.59|4072.99|4071.97|4071.37|4073.59|4072.99|4071.72|4071.12|484
1620909150000|2021-05-13 12:32:30|4072.22|4071.62|4071.97|4071.37|4072.72|4072.12|4071.97|4071.37|275
1620909160000|2021-05-13 12:32:40|4071.84|4071.24|4073.47|4072.87|4073.47|4072.87|4071.84|4071.24|311
1620909170000|2021-05-13 12:32:50|4073.72|4073.12|4074.47|4073.87|4074.72|4074.12|4073.47|4072.87|264
1620909180000|2021-05-13 12:33:00|4074.97|4074.37|4072.84|4072.24|4074.97|4074.37|4072.47|4071.87|567
1620909190000|2021-05-13 12:33:10|4072.72|4072.12|4073.22|4072.62|4073.47|4072.87|4072.47|4071.87|141
1620909200000|2021-05-13 12:33:20|4072.97|4072.37|4072.97|4072.37|4073.22|4072.62|4072.97|4072.37|117
1620909210000|2021-05-13 12:33:30|4073.22|4072.62|4074.47|4073.87|4074.47|4073.87|4073.22|4072.62|169
1620909220000|2021-05-13 12:33:40|4074.59|4073.99|4074.22|4073.62|4074.72|4074.12|4074.22|4073.62|157
1620909230000|2021-05-13 12:33:50|4074.72|4074.12|4074.72|4074.12|4074.72|4074.12|4074.09|4073.49|195
1620909240000|2021-05-13 12:34:00|4074.97|4074.37|4075.47|4074.87|4075.97|4075.37|4074.97|4074.37|578
1620909250000|2021-05-13 12:34:10|4075.72|4075.12|4074.72|4074.12|4075.97|4075.37|4074.72|4074.12|289
1620909260000|2021-05-13 12:34:20|4074.47|4073.87|4074.22|4073.62|4074.97|4074.37|4073.97|4073.37|304
1620909270000|2021-05-13 12:34:30|4073.97|4073.37|4074.47|4073.87|4074.59|4073.99|4073.97|4073.37|163
1620909280000|2021-05-13 12:34:40|4074.22|4073.62|4072.97|4072.37|4074.22|4073.62|4072.97|4072.37|224
1620909290000|2021-05-13 12:34:50|4072.47|4071.87|4072.47|4071.87|4072.59|4071.99|4071.97|4071.37|448
1620909300000|2021-05-13 12:35:00|4072.22|4071.62|4071.72|4071.12|4072.22|4071.62|4070.97|4070.37|451
1620909310000|2021-05-13 12:35:10|4071.47|4070.87|4071.47|4070.87|4071.72|4071.12|4070.97|4070.37|239
1620909320000|2021-05-13 12:35:20|4071.34|4070.74|4071.47|4070.87|4071.72|4071.12|4071.34|4070.74|135
1620909330000|2021-05-13 12:35:30|4071.22|4070.62|4072.97|4072.37|4072.97|4072.37|4071.22|4070.62|523
1620909340000|2021-05-13 12:35:40|4073.09|4072.49|4073.47|4072.87|4073.47|4072.87|4072.97|4072.37|474
1620909350000|2021-05-13 12:35:50|4073.22|4072.62|4074.47|4073.87|4074.47|4073.87|4073.22|4072.62|212
1620909360000|2021-05-13 12:36:00|4074.72|4074.12|4075.72|4075.12|4075.97|4075.37|4074.72|4074.12|418
1620909370000|2021-05-13 12:36:10|4075.59|4074.99|4076.09|4075.49|4076.72|4076.12|4075.22|4074.62|550
1620909380000|2021-05-13 12:36:20|4075.97|4075.37|4076.22|4075.62|4076.72|4076.12|4075.97|4075.37|304
1620909390000|2021-05-13 12:36:30|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.47|4074.87|292
1620909400000|2021-05-13 12:36:40|4076.34|4075.74|4076.72|4076.12|4076.72|4076.12|4076.34|4075.74|182
1620909410000|2021-05-13 12:36:50|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|646
1620909420000|2021-05-13 12:37:00|4076.22|4075.62|4075.72|4075.12|4076.59|4075.99|4075.47|4074.87|421
1620909430000|2021-05-13 12:37:10|4075.47|4074.87|4074.97|4074.37|4075.47|4074.87|4074.97|4074.37|210
1620909440000|2021-05-13 12:37:20|4075.22|4074.62|4076.22|4075.62|4076.22|4075.62|4074.97|4074.37|239
1620909450000|2021-05-13 12:37:30|4076.47|4075.87|4076.47|4075.87|4076.72|4076.12|4075.97|4075.37|195
1620909460000|2021-05-13 12:37:40|4076.59|4075.99|4075.72|4075.12|4076.59|4075.99|4075.72|4075.12|211
1620909470000|2021-05-13 12:37:50|4075.84|4075.24|4075.22|4074.62|4075.84|4075.24|4074.97|4074.37|133
1620909480000|2021-05-13 12:38:00|4075.34|4074.74|4075.22|4074.62|4075.47|4074.87|4074.72|4074.12|207
1620909490000|2021-05-13 12:38:10|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.72|4074.12|135
1620909500000|2021-05-13 12:38:20|4074.59|4073.99|4074.22|4073.62|4074.72|4074.12|4073.72|4073.12|239
1620909510000|2021-05-13 12:38:30|4074.09|4073.49|4073.97|4073.37|4074.09|4073.49|4073.72|4073.12|153
1620909520000|2021-05-13 12:38:40|4074.22|4073.62|4073.72|4073.12|4074.47|4073.87|4073.72|4073.12|153
1620909530000|2021-05-13 12:38:50|4073.47|4072.87|4073.47|4072.87|4073.97|4073.37|4073.22|4072.62|185
1620909540000|2021-05-13 12:39:00|4073.72|4073.12|4073.97|4073.37|4074.22|4073.62|4073.72|4073.12|185
1620909550000|2021-05-13 12:39:10|4074.22|4073.62|4075.22|4074.62|4075.22|4074.62|4074.22|4073.62|213
1620909560000|2021-05-13 12:39:20|4074.72|4074.12|4074.72|4074.12|4074.97|4074.37|4074.47|4073.87|159
1620909570000|2021-05-13 12:39:30|4074.97|4074.37|4075.22|4074.62|4075.22|4074.62|4074.72|4074.12|193
1620909580000|2021-05-13 12:39:40|4074.97|4074.37|4074.72|4074.12|4075.22|4074.62|4074.47|4073.87|159
1620909590000|2021-05-13 12:39:50|4074.59|4073.99|4075.22|4074.62|4075.22|4074.62|4074.47|4073.87|154
1620909600000|2021-05-13 12:40:00|4075.09|4074.49|4074.72|4074.12|4075.72|4075.12|4074.72|4074.12|266
1620909610000|2021-05-13 12:40:10|4074.84|4074.24|4074.72|4074.12|4074.97|4074.37|4074.47|4073.87|104
1620909620000|2021-05-13 12:40:20|4074.59|4073.99|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|149
1620909630000|2021-05-13 12:40:30|4075.22|4074.62|4075.97|4075.37|4075.97|4075.37|4075.22|4074.62|279
1620909640000|2021-05-13 12:40:40|4075.84|4075.24|4075.97|4075.37|4076.22|4075.62|4075.47|4074.87|249
1620909650000|2021-05-13 12:40:50|4076.22|4075.62|4075.47|4074.87|4076.22|4075.62|4075.22|4074.62|154
1620909660000|2021-05-13 12:41:00|4075.22|4074.62|4075.72|4075.12|4075.97|4075.37|4075.22|4074.62|192
1620909670000|2021-05-13 12:41:10|4075.59|4074.99|4075.97|4075.37|4076.09|4075.49|4075.59|4074.99|83
1620909680000|2021-05-13 12:41:20|4075.84|4075.24|4076.22|4075.62|4076.47|4075.87|4075.72|4075.12|161
1620909690000|2021-05-13 12:41:30|4076.47|4075.87|4076.22|4075.62|4076.72|4076.12|4076.22|4075.62|173
1620909700000|2021-05-13 12:41:40|4076.34|4075.74|4076.72|4076.12|4076.72|4076.12|4076.22|4075.62|169
1620909710000|2021-05-13 12:41:50|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.22|4075.62|210
1620909720000|2021-05-13 12:42:00|4076.47|4075.87|4077.47|4076.87|4077.72|4077.12|4076.47|4075.87|937
1620909730000|2021-05-13 12:42:10|4077.22|4076.62|4076.72|4076.12|4077.47|4076.87|4076.72|4076.12|148
1620909740000|2021-05-13 12:42:20|4076.84|4076.24|4077.22|4076.62|4077.22|4076.62|4076.84|4076.24|214
1620909750000|2021-05-13 12:42:30|4077.47|4076.87|4077.84|4077.24|4077.97|4077.37|4077.47|4076.87|269
1620909760000|2021-05-13 12:42:40|4077.72|4077.12|4078.22|4077.62|4078.72|4078.12|4077.72|4077.12|664
1620909770000|2021-05-13 12:42:50|4078.47|4077.87|4078.47|4077.87|4078.72|4078.12|4078.34|4077.74|152
1620909780000|2021-05-13 12:43:00|4078.34|4077.74|4077.97|4077.37|4078.47|4077.87|4077.97|4077.37|212
1620909790000|2021-05-13 12:43:10|4078.22|4077.62|4078.22|4077.62|4078.47|4077.87|4077.97|4077.37|167
1620909800000|2021-05-13 12:43:20|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|103
1620909810000|2021-05-13 12:43:30|4078.47|4077.87|4078.72|4078.12|4078.72|4078.12|4078.47|4077.87|175
1620909820000|2021-05-13 12:43:40|4078.97|4078.37|4078.97|4078.37|4079.22|4078.62|4078.72|4078.12|503
1620909830000|2021-05-13 12:43:50|4078.84|4078.24|4078.84|4078.24|4078.97|4078.37|4078.72|4078.12|109
1620909840000|2021-05-13 12:44:00|4078.97|4078.37|4078.72|4078.12|4078.97|4078.37|4078.47|4077.87|140
1620909850000|2021-05-13 12:44:10|4078.97|4078.37|4079.97|4079.37|4079.97|4079.37|4078.97|4078.37|333
1620909860000|2021-05-13 12:44:20|4079.72|4079.12|4079.97|4079.37|4080.09|4079.49|4079.72|4079.12|237
1620909870000|2021-05-13 12:44:30|4079.72|4079.12|4079.97|4079.37|4080.22|4079.62|4079.72|4079.12|186
1620909880000|2021-05-13 12:44:40|4080.22|4079.62|4080.22|4079.62|4080.47|4079.87|4079.97|4079.37|297
1620909890000|2021-05-13 12:44:50|4080.09|4079.49|4079.97|4079.37|4080.34|4079.74|4079.72|4079.12|398
1620909900000|2021-05-13 12:45:00|4080.09|4079.49|4079.97|4079.37|4080.09|4079.49|4079.72|4079.12|239
1620909910000|2021-05-13 12:45:10|4079.72|4079.12|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|382
1620909920000|2021-05-13 12:45:20|4078.97|4078.37|4079.47|4078.87|4079.47|4078.87|4078.97|4078.37|216
1620909930000|2021-05-13 12:45:30|4079.72|4079.12|4079.47|4078.87|4080.22|4079.62|4079.47|4078.87|491
1620909940000|2021-05-13 12:45:40|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|104
1620909950000|2021-05-13 12:45:50|4079.22|4078.62|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|84
1620909960000|2021-05-13 12:46:00|4078.97|4078.37|4078.72|4078.12|4078.97|4078.37|4078.47|4077.87|171
1620909970000|2021-05-13 12:46:10|4078.59|4077.99|4077.97|4077.37|4078.59|4077.99|4077.84|4077.24|184
1620909980000|2021-05-13 12:46:20|4078.09|4077.49|4078.72|4078.12|4078.72|4078.12|4077.97|4077.37|195
1620909990000|2021-05-13 12:46:30|4078.84|4078.24|4079.22|4078.62|4079.97|4079.37|4078.84|4078.24|383
1620910000000|2021-05-13 12:46:40|4079.47|4078.87|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|118
1620910010000|2021-05-13 12:46:50|4079.34|4078.74|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|151
1620910020000|2021-05-13 12:47:00|4079.34|4078.74|4079.72|4079.12|4079.72|4079.12|4079.22|4078.62|99
1620910030000|2021-05-13 12:47:10|4079.47|4078.87|4079.72|4079.12|4079.72|4079.12|4079.34|4078.74|188
1620910040000|2021-05-13 12:47:20|4079.47|4078.87|4079.72|4079.12|4079.97|4079.37|4079.47|4078.87|186
1620910050000|2021-05-13 12:47:30|4079.59|4078.99|4079.97|4079.37|4079.97|4079.37|4079.59|4078.99|114
1620910060000|2021-05-13 12:47:40|4079.84|4079.24|4079.72|4079.12|4079.97|4079.37|4079.59|4078.99|124
1620910070000|2021-05-13 12:47:50|4079.97|4079.37|4079.47|4078.87|4079.97|4079.37|4079.47|4078.87|127
1620910080000|2021-05-13 12:48:00|4079.72|4079.12|4079.09|4078.49|4079.72|4079.12|4078.97|4078.37|195
1620910090000|2021-05-13 12:48:10|4078.97|4078.37|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|105
1620910100000|2021-05-13 12:48:20|4078.84|4078.24|4078.47|4077.87|4078.84|4078.24|4078.47|4077.87|301
1620910110000|2021-05-13 12:48:30|4078.59|4077.99|4077.97|4077.37|4078.72|4078.12|4077.97|4077.37|152
1620910120000|2021-05-13 12:48:40|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|143
1620910130000|2021-05-13 12:48:50|4077.72|4077.12|4077.47|4076.87|4077.72|4077.12|4076.97|4076.37|465
1620910140000|2021-05-13 12:49:00|4077.59|4076.99|4077.22|4076.62|4077.59|4076.99|4076.97|4076.37|157
1620910150000|2021-05-13 12:49:10|4076.97|4076.37|4077.47|4076.87|4077.72|4077.12|4076.97|4076.37|175
1620910160000|2021-05-13 12:49:20|4077.22|4076.62|4076.97|4076.37|4077.22|4076.62|4076.47|4075.87|383
1620910170000|2021-05-13 12:49:30|4076.72|4076.12|4076.72|4076.12|4076.97|4076.37|4076.47|4075.87|295
1620910180000|2021-05-13 12:49:40|4076.59|4075.99|4076.72|4076.12|4076.97|4076.37|4076.59|4075.99|141
1620910190000|2021-05-13 12:49:50|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|143
1620910200000|2021-05-13 12:50:00|4076.59|4075.99|4077.72|4077.12|4077.72|4077.12|4076.47|4075.87|192
1620910210000|2021-05-13 12:50:10|4077.97|4077.37|4078.09|4077.49|4078.22|4077.62|4077.72|4077.12|259
1620910220000|2021-05-13 12:50:20|4077.97|4077.37|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|43
1620910230000|2021-05-13 12:50:30|4077.97|4077.37|4078.22|4077.62|4078.47|4077.87|4077.97|4077.37|141
1620910240000|2021-05-13 12:50:40|4078.47|4077.87|4077.22|4076.62|4078.47|4077.87|4076.97|4076.37|285
1620910250000|2021-05-13 12:50:50|4076.97|4076.37|4077.47|4076.87|4077.59|4076.99|4076.97|4076.37|154
1620910260000|2021-05-13 12:51:00|4077.59|4076.99|4077.22|4076.62|4077.72|4077.12|4076.97|4076.37|167
1620910270000|2021-05-13 12:51:10|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|91
1620910280000|2021-05-13 12:51:20|4077.09|4076.49|4077.72|4077.12|4077.72|4077.12|4077.09|4076.49|85
1620910290000|2021-05-13 12:51:30|4077.59|4076.99|4077.22|4076.62|4077.59|4076.99|4076.97|4076.37|135
1620910300000|2021-05-13 12:51:40|4077.34|4076.74|4076.72|4076.12|4077.47|4076.87|4076.72|4076.12|95
1620910310000|2021-05-13 12:51:50|4076.97|4076.37|4076.22|4075.62|4076.97|4076.37|4076.22|4075.62|146
1620910320000|2021-05-13 12:52:00|4076.47|4075.87|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|248
1620910330000|2021-05-13 12:52:10|4076.59|4075.99|4077.22|4076.62|4077.22|4076.62|4076.47|4075.87|295
1620910340000|2021-05-13 12:52:20|4077.34|4076.74|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|60
1620910350000|2021-05-13 12:52:30|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4077.09|4076.49|100
1620910360000|2021-05-13 12:52:40|4077.34|4076.74|4077.72|4077.12|4077.97|4077.37|4077.34|4076.74|180
1620910370000|2021-05-13 12:52:50|4077.47|4076.87|4076.97|4076.37|4077.47|4076.87|4076.72|4076.12|176
1620910380000|2021-05-13 12:53:00|4077.22|4076.62|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|96
1620910390000|2021-05-13 12:53:10|4076.97|4076.37|4077.09|4076.49|4077.22|4076.62|4076.97|4076.37|43
1620910400000|2021-05-13 12:53:20|4076.97|4076.37|4076.59|4075.99|4076.97|4076.37|4076.47|4075.87|55
1620910410000|2021-05-13 12:53:30|4076.47|4075.87|4075.72|4075.12|4076.72|4076.12|4075.72|4075.12|314
1620910420000|2021-05-13 12:53:40|4075.47|4074.87|4074.72|4074.12|4075.72|4075.12|4074.59|4073.99|258
1620910430000|2021-05-13 12:53:50|4074.59|4073.99|4073.97|4073.37|4074.72|4074.12|4073.59|4072.99|467
1620910440000|2021-05-13 12:54:00|4074.22|4073.62|4074.09|4073.49|4074.47|4073.87|4073.97|4073.37|323
1620910450000|2021-05-13 12:54:10|4073.97|4073.37|4073.97|4073.37|4074.47|4073.87|4073.72|4073.12|110
1620910460000|2021-05-13 12:54:20|4074.09|4073.49|4073.97|4073.37|4074.22|4073.62|4073.72|4073.12|238
1620910470000|2021-05-13 12:54:30|4074.22|4073.62|4074.22|4073.62|4074.47|4073.87|4073.97|4073.37|186
1620910480000|2021-05-13 12:54:40|4073.97|4073.37|4073.97|4073.37|4073.97|4073.37|4073.72|4073.12|183
1620910490000|2021-05-13 12:54:50|4073.72|4073.12|4073.97|4073.37|4073.97|4073.37|4073.47|4072.87|202
1620910500000|2021-05-13 12:55:00|4073.72|4073.12|4075.47|4074.87|4075.47|4074.87|4073.72|4073.12|254
1620910510000|2021-05-13 12:55:10|4075.22|4074.62|4075.72|4075.12|4075.72|4075.12|4075.22|4074.62|112
1620910520000|2021-05-13 12:55:20|4075.59|4074.99|4075.59|4074.99|4075.97|4075.37|4075.47|4074.87|169
1620910530000|2021-05-13 12:55:30|4075.97|4075.37|4075.97|4075.37|4076.22|4075.62|4075.59|4074.99|123
1620910540000|2021-05-13 12:55:40|4076.22|4075.62|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|102
1620910550000|2021-05-13 12:55:50|4075.97|4075.37|4075.22|4074.62|4076.22|4075.62|4074.97|4074.37|256
1620910560000|2021-05-13 12:56:00|4075.47|4074.87|4075.22|4074.62|4075.72|4075.12|4075.22|4074.62|102
1620910570000|2021-05-13 12:56:10|4075.34|4074.74|4075.22|4074.62|4075.72|4075.12|4075.22|4074.62|97
1620910580000|2021-05-13 12:56:20|4075.34|4074.74|4075.47|4074.87|4075.59|4074.99|4075.34|4074.74|76
1620910590000|2021-05-13 12:56:30|4075.72|4075.12|4076.22|4075.62|4076.72|4076.12|4075.72|4075.12|255
1620910600000|2021-05-13 12:56:40|4076.34|4075.74|4076.22|4075.62|4076.72|4076.12|4076.22|4075.62|141
1620910610000|2021-05-13 12:56:50|4076.34|4075.74|4076.22|4075.62|4076.34|4075.74|4075.97|4075.37|89
1620910620000|2021-05-13 12:57:00|4076.09|4075.49|4076.22|4075.62|4076.22|4075.62|4075.97|4075.37|121
1620910630000|2021-05-13 12:57:10|4076.47|4075.87|4075.22|4074.62|4076.47|4075.87|4075.22|4074.62|181
1620910640000|2021-05-13 12:57:20|4075.34|4074.74|4075.22|4074.62|4075.47|4074.87|4074.97|4074.37|120
1620910650000|2021-05-13 12:57:30|4074.97|4074.37|4075.47|4074.87|4075.47|4074.87|4074.97|4074.37|69
1620910660000|2021-05-13 12:57:40|4075.72|4075.12|4074.72|4074.12|4075.72|4075.12|4074.47|4073.87|325
1620910670000|2021-05-13 12:57:50|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.22|4073.62|157
1620910680000|2021-05-13 12:58:00|4074.59|4073.99|4074.22|4073.62|4074.72|4074.12|4073.97|4073.37|289
1620910690000|2021-05-13 12:58:10|4074.47|4073.87|4074.47|4073.87|4074.72|4074.12|4074.47|4073.87|92
1620910700000|2021-05-13 12:58:20|4074.59|4073.99|4074.47|4073.87|4074.72|4074.12|4074.22|4073.62|106
1620910710000|2021-05-13 12:58:30|4073.72|4073.12|4073.72|4073.12|4073.97|4073.37|4073.47|4072.87|277
1620910720000|2021-05-13 12:58:40|4073.84|4073.24|4073.97|4073.37|4074.09|4073.49|4073.72|4073.12|97
1620910730000|2021-05-13 12:58:50|4074.09|4073.49|4073.97|4073.37|4074.09|4073.49|4073.72|4073.12|131
1620910740000|2021-05-13 12:59:00|4074.09|4073.49|4074.47|4073.87|4074.72|4074.12|4074.09|4073.49|180
1620910750000|2021-05-13 12:59:10|4074.34|4073.74|4074.72|4074.12|4074.72|4074.12|4074.34|4073.74|65
1620910760000|2021-05-13 12:59:20|4074.97|4074.37|4074.72|4074.12|4074.97|4074.37|4074.59|4073.99|136
1620910770000|2021-05-13 12:59:30|4074.59|4073.99|4074.72|4074.12|4074.72|4074.12|4074.47|4073.87|105
1620910780000|2021-05-13 12:59:40|4074.97|4074.37|4074.84|4074.24|4074.97|4074.37|4074.47|4073.87|129
1620910790000|2021-05-13 12:59:50|4074.97|4074.37|4074.97|4074.37|4074.97|4074.37|4074.47|4073.87|172
1620910800000|2021-05-13 13:00:00|4074.84|4074.24|4076.22|4075.62|4076.22|4075.62|4074.84|4074.24|442
1620910810000|2021-05-13 13:00:10|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|383
1620910820000|2021-05-13 13:00:20|4076.72|4076.12|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|222
1620910830000|2021-05-13 13:00:30|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|164
1620910840000|2021-05-13 13:00:40|4076.72|4076.12|4076.47|4075.87|4076.84|4076.24|4076.34|4075.74|173
1620910850000|2021-05-13 13:00:50|4076.22|4075.62|4075.97|4075.37|4076.22|4075.62|4075.84|4075.24|158
1620910860000|2021-05-13 13:01:00|4076.22|4075.62|4077.47|4076.87|4077.72|4077.12|4075.97|4075.37|274
1620910870000|2021-05-13 13:01:10|4077.59|4076.99|4077.72|4077.12|4077.84|4077.24|4077.47|4076.87|242
1620910880000|2021-05-13 13:01:20|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|132
1620910890000|2021-05-13 13:01:30|4077.22|4076.62|4076.97|4076.37|4077.34|4076.74|4076.97|4076.37|124
1620910900000|2021-05-13 13:01:40|4077.09|4076.49|4076.47|4075.87|4077.09|4076.49|4076.22|4075.62|262
1620910910000|2021-05-13 13:01:50|4076.22|4075.62|4076.47|4075.87|4076.72|4076.12|4076.22|4075.62|180
1620910920000|2021-05-13 13:02:00|4076.22|4075.62|4076.72|4076.12|4076.97|4076.37|4075.97|4075.37|212
1620910930000|2021-05-13 13:02:10|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|146
1620910940000|2021-05-13 13:02:20|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|116
1620910950000|2021-05-13 13:02:30|4076.84|4076.24|4077.47|4076.87|4077.47|4076.87|4076.84|4076.24|122
1620910960000|2021-05-13 13:02:40|4077.34|4076.74|4076.72|4076.12|4077.47|4076.87|4076.72|4076.12|103
1620910970000|2021-05-13 13:02:50|4076.47|4075.87|4076.97|4076.37|4076.97|4076.37|4076.22|4075.62|92
1620910980000|2021-05-13 13:03:00|4076.84|4076.24|4077.47|4076.87|4077.47|4076.87|4076.72|4076.12|102
1620910990000|2021-05-13 13:03:10|4077.59|4076.99|4077.22|4076.62|4077.59|4076.99|4076.84|4076.24|190
1620911000000|2021-05-13 13:03:20|4076.97|4076.37|4076.72|4076.12|4077.47|4076.87|4076.72|4076.12|97
1620911010000|2021-05-13 13:03:30|4076.97|4076.37|4077.22|4076.62|4077.22|4076.62|4076.72|4076.12|155
1620911020000|2021-05-13 13:03:40|4077.09|4076.49|4076.59|4075.99|4077.09|4076.49|4076.59|4075.99|102
1620911030000|2021-05-13 13:03:50|4076.72|4076.12|4076.47|4075.87|4076.97|4076.37|4076.47|4075.87|144
1620911040000|2021-05-13 13:04:00|4076.59|4075.99|4076.97|4076.37|4076.97|4076.37|4076.47|4075.87|119
1620911050000|2021-05-13 13:04:10|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|108
1620911060000|2021-05-13 13:04:20|4076.97|4076.37|4075.97|4075.37|4076.97|4076.37|4075.97|4075.37|175
1620911070000|2021-05-13 13:04:30|4076.09|4075.49|4076.47|4075.87|4076.47|4075.87|4075.97|4075.37|178
1620911080000|2021-05-13 13:04:40|4076.72|4076.12|4076.47|4075.87|4076.97|4076.37|4076.22|4075.62|112
1620911090000|2021-05-13 13:04:50|4076.59|4075.99|4076.47|4075.87|4076.72|4076.12|4076.47|4075.87|20
1620911100000|2021-05-13 13:05:00|4076.59|4075.99|4076.09|4075.49|4076.72|4076.12|4075.97|4075.37|173
1620911110000|2021-05-13 13:05:10|4075.97|4075.37|4076.97|4076.37|4076.97|4076.37|4075.97|4075.37|181
1620911120000|2021-05-13 13:05:20|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|4077.22|4076.62|112
1620911130000|2021-05-13 13:05:30|4077.09|4076.49|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|158
1620911140000|2021-05-13 13:05:40|4077.34|4076.74|4077.72|4077.12|4077.84|4077.24|4077.22|4076.62|163
1620911150000|2021-05-13 13:05:50|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4077.22|4076.62|183
1620911160000|2021-05-13 13:06:00|4076.97|4076.37|4077.97|4077.37|4077.97|4077.37|4076.97|4076.37|128
1620911170000|2021-05-13 13:06:10|4077.72|4077.12|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|72
1620911180000|2021-05-13 13:06:20|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4077.72|4077.12|140
1620911190000|2021-05-13 13:06:30|4077.97|4077.37|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|336
1620911200000|2021-05-13 13:06:40|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4078.09|4077.49|58
1620911210000|2021-05-13 13:06:50|4078.34|4077.74|4078.47|4077.87|4078.47|4077.87|4077.97|4077.37|100
1620911220000|2021-05-13 13:07:00|4078.22|4077.62|4077.97|4077.37|4078.47|4077.87|4077.72|4077.12|141
1620911230000|2021-05-13 13:07:10|4077.72|4077.12|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|75
1620911240000|2021-05-13 13:07:20|4077.59|4076.99|4077.97|4077.37|4078.47|4077.87|4077.47|4076.87|203
1620911250000|2021-05-13 13:07:30|4077.47|4076.87|4076.97|4076.37|4077.47|4076.87|4076.72|4076.12|183
1620911260000|2021-05-13 13:07:40|4076.72|4076.12|4076.97|4076.37|4077.22|4076.62|4076.72|4076.12|158
1620911270000|2021-05-13 13:07:50|4077.09|4076.49|4077.22|4076.62|4077.22|4076.62|4076.97|4076.37|67
1620911280000|2021-05-13 13:08:00|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.22|4075.62|290
1620911290000|2021-05-13 13:08:10|4076.84|4076.24|4076.97|4076.37|4077.22|4076.62|4076.84|4076.24|129
1620911300000|2021-05-13 13:08:20|4076.84|4076.24|4076.72|4076.12|4076.84|4076.24|4076.22|4075.62|141
1620911310000|2021-05-13 13:08:30|4076.47|4075.87|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|100
1620911320000|2021-05-13 13:08:40|4077.22|4076.62|4077.47|4076.87|4077.72|4077.12|4077.22|4076.62|116
1620911330000|2021-05-13 13:08:50|4077.59|4076.99|4077.47|4076.87|4077.59|4076.99|4077.47|4076.87|44
1620911340000|2021-05-13 13:09:00|4077.59|4076.99|4077.72|4077.12|4077.97|4077.37|4077.59|4076.99|103
1620911350000|2021-05-13 13:09:10|4077.59|4076.99|4077.97|4077.37|4078.22|4077.62|4077.59|4076.99|161
1620911360000|2021-05-13 13:09:20|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|97
1620911370000|2021-05-13 13:09:30|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|81
1620911380000|2021-05-13 13:09:40|4078.47|4077.87|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|89
1620911390000|2021-05-13 13:09:50|4078.22|4077.62|4078.47|4077.87|4078.72|4078.12|4078.22|4077.62|255
1620911400000|2021-05-13 13:10:00|4078.72|4078.12|4078.47|4077.87|4078.72|4078.12|4078.47|4077.87|176
1620911410000|2021-05-13 13:10:10|4078.22|4077.62|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|180
1620911420000|2021-05-13 13:10:20|4077.47|4076.87|4077.22|4076.62|4077.47|4076.87|4076.97|4076.37|279
1620911430000|2021-05-13 13:10:30|4077.34|4076.74|4077.47|4076.87|4077.47|4076.87|4077.22|4076.62|126
1620911440000|2021-05-13 13:10:40|4077.59|4076.99|4077.72|4077.12|4077.72|4077.12|4077.47|4076.87|121
1620911450000|2021-05-13 13:10:50|4077.59|4076.99|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|136
1620911460000|2021-05-13 13:11:00|4077.47|4076.87|4077.22|4076.62|4077.72|4077.12|4077.22|4076.62|159
1620911470000|2021-05-13 13:11:10|4077.34|4076.74|4076.72|4076.12|4077.34|4076.74|4076.72|4076.12|137
1620911480000|2021-05-13 13:11:20|4076.97|4076.37|4077.22|4076.62|4077.72|4077.12|4076.72|4076.12|188
1620911490000|2021-05-13 13:11:30|4077.47|4076.87|4077.97|4077.37|4078.22|4077.62|4077.47|4076.87|152
1620911500000|2021-05-13 13:11:40|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.97|4077.37|85
1620911510000|2021-05-13 13:11:50|4077.72|4077.12|4077.97|4077.37|4077.97|4077.37|4077.72|4077.12|71
1620911520000|2021-05-13 13:12:00|4077.84|4077.24|4077.72|4077.12|4077.97|4077.37|4076.97|4076.37|134
1620911530000|2021-05-13 13:12:10|4077.59|4076.99|4077.22|4076.62|4077.59|4076.99|4076.72|4076.12|145
1620911540000|2021-05-13 13:12:20|4077.47|4076.87|4077.47|4076.87|4077.72|4077.12|4077.22|4076.62|102
1620911550000|2021-05-13 13:12:30|4077.72|4077.12|4077.72|4077.12|4077.84|4077.24|4077.47|4076.87|101
1620911560000|2021-05-13 13:12:40|4077.59|4076.99|4077.22|4076.62|4077.72|4077.12|4076.97|4076.37|83
1620911570000|2021-05-13 13:12:50|4077.09|4076.49|4076.97|4076.37|4077.22|4076.62|4076.72|4076.12|141
1620911580000|2021-05-13 13:13:00|4077.22|4076.62|4076.97|4076.37|4077.47|4076.87|4076.97|4076.37|71
1620911590000|2021-05-13 13:13:10|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|38
1620911600000|2021-05-13 13:13:20|4076.84|4076.24|4076.47|4075.87|4076.97|4076.37|4076.47|4075.87|107
1620911610000|2021-05-13 13:13:30|4076.72|4076.12|4076.97|4076.37|4076.97|4076.37|4076.72|4076.12|86
1620911620000|2021-05-13 13:13:40|4076.84|4076.24|4076.72|4076.12|4076.97|4076.37|4076.72|4076.12|108
1620911630000|2021-05-13 13:13:50|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|4076.97|4076.37|59
1620911640000|2021-05-13 13:14:00|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|4076.72|4076.12|66
1620911650000|2021-05-13 13:14:10|4076.47|4075.87|4076.22|4075.62|4076.47|4075.87|4075.47|4074.87|206
1620911660000|2021-05-13 13:14:20|4076.09|4075.49|4075.72|4075.12|4076.09|4075.49|4075.72|4075.12|70
1620911670000|2021-05-13 13:14:30|4075.47|4074.87|4075.72|4075.12|4075.72|4075.12|4075.22|4074.62|203
1620911680000|2021-05-13 13:14:40|4075.97|4075.37|4075.47|4074.87|4075.97|4075.37|4075.47|4074.87|58
1620911690000|2021-05-13 13:14:50|4075.34|4074.74|4075.47|4074.87|4075.47|4074.87|4075.22|4074.62|90
1620911700000|2021-05-13 13:15:00|4074.47|4073.87|4074.47|4073.87|4074.59|4073.99|4074.47|4073.87|285
1620911710000|2021-05-13 13:15:10|4074.72|4074.12|4075.47|4074.87|4075.47|4074.87|4074.72|4074.12|227
1620911720000|2021-05-13 13:15:20|4075.22|4074.62|4074.72|4074.12|4075.22|4074.62|4074.72|4074.12|150
1620911730000|2021-05-13 13:15:30|4074.97|4074.37|4074.47|4073.87|4074.97|4074.37|4074.47|4073.87|219
1620911740000|2021-05-13 13:15:40|4074.59|4073.99|4075.47|4074.87|4075.72|4075.12|4074.47|4073.87|215
1620911750000|2021-05-13 13:15:50|4075.72|4075.12|4076.47|4075.87|4076.47|4075.87|4075.72|4075.12|232
1620911760000|2021-05-13 13:16:00|4076.72|4076.12|4075.97|4075.37|4076.72|4076.12|4075.97|4075.37|156
1620911770000|2021-05-13 13:16:10|4076.22|4075.62|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|93
1620911780000|2021-05-13 13:16:20|4076.34|4075.74|4075.97|4075.37|4076.47|4075.87|4075.97|4075.37|246
1620911790000|2021-05-13 13:16:30|4076.47|4075.87|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|205
1620911800000|2021-05-13 13:16:40|4076.09|4075.49|4075.97|4075.37|4076.22|4075.62|4075.97|4075.37|55
1620911810000|2021-05-13 13:16:50|4076.09|4075.49|4076.72|4076.12|4076.97|4076.37|4076.09|4075.49|431
1620911820000|2021-05-13 13:17:00|4076.97|4076.37|4076.72|4076.12|4077.09|4076.49|4076.47|4075.87|133
1620911830000|2021-05-13 13:17:10|4076.84|4076.24|4076.22|4075.62|4077.22|4076.62|4076.22|4075.62|385
1620911840000|2021-05-13 13:17:20|4076.34|4075.74|4076.22|4075.62|4076.72|4076.12|4075.97|4075.37|236
1620911850000|2021-05-13 13:17:30|4076.34|4075.74|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|65
1620911860000|2021-05-13 13:17:40|4076.22|4075.62|4076.22|4075.62|4076.47|4075.87|4075.97|4075.37|122
1620911870000|2021-05-13 13:17:50|4076.47|4075.87|4076.47|4075.87|4076.47|4075.87|4076.22|4075.62|99
1620911880000|2021-05-13 13:18:00|4076.59|4075.99|4076.72|4076.12|4076.72|4076.12|4076.47|4075.87|103
1620911890000|2021-05-13 13:18:10|4076.84|4076.24|4076.97|4076.37|4076.97|4076.37|4076.84|4076.24|121
1620911900000|2021-05-13 13:18:20|4076.84|4076.24|4077.22|4076.62|4077.22|4076.62|4076.84|4076.24|66
1620911910000|2021-05-13 13:18:30|4077.47|4076.87|4077.72|4077.12|4077.97|4077.37|4077.47|4076.87|243
1620911920000|2021-05-13 13:18:40|4077.84|4077.24|4077.97|4077.37|4078.22|4077.62|4077.84|4077.24|137
1620911930000|2021-05-13 13:18:50|4078.09|4077.49|4077.97|4077.37|4078.22|4077.62|4077.72|4077.12|288
1620911940000|2021-05-13 13:19:00|4077.84|4077.24|4078.22|4077.62|4078.22|4077.62|4077.84|4077.24|224
1620911950000|2021-05-13 13:19:10|4078.47|4077.87|4078.34|4077.74|4078.72|4078.12|4078.22|4077.62|193
1620911960000|2021-05-13 13:19:20|4078.22|4077.62|4078.72|4078.12|4078.72|4078.12|4078.22|4077.62|174
1620911970000|2021-05-13 13:19:30|4078.47|4077.87|4078.72|4078.12|4078.97|4078.37|4078.47|4077.87|255
1620911980000|2021-05-13 13:19:40|4078.84|4078.24|4079.22|4078.62|4079.47|4078.87|4078.84|4078.24|173
1620911990000|2021-05-13 13:19:50|4078.97|4078.37|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|278
1620912000000|2021-05-13 13:20:00|4078.84|4078.24|4079.22|4078.62|4079.22|4078.62|4078.47|4077.87|216
1620912010000|2021-05-13 13:20:10|4079.09|4078.49|4079.72|4079.12|4079.72|4079.12|4078.97|4078.37|221
1620912020000|2021-05-13 13:20:20|4079.47|4078.87|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|115
1620912030000|2021-05-13 13:20:30|4079.09|4078.49|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|172
1620912040000|2021-05-13 13:20:40|4078.97|4078.37|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|208
1620912050000|2021-05-13 13:20:50|4079.22|4078.62|4079.47|4078.87|4079.72|4079.12|4079.22|4078.62|335
1620912060000|2021-05-13 13:21:00|4079.59|4078.99|4079.22|4078.62|4079.72|4079.12|4079.22|4078.62|239
1620912070000|2021-05-13 13:21:10|4079.34|4078.74|4080.47|4079.87|4080.47|4079.87|4079.22|4078.62|615
1620912080000|2021-05-13 13:21:20|4080.72|4080.12|4081.72|4081.12|4081.72|4081.12|4080.47|4079.87|868
1620912090000|2021-05-13 13:21:30|4081.97|4081.37|4082.22|4081.62|4082.22|4081.62|4081.72|4081.12|563
1620912100000|2021-05-13 13:21:40|4081.97|4081.37|4081.97|4081.37|4081.97|4081.37|4081.22|4080.62|821
1620912110000|2021-05-13 13:21:50|4081.84|4081.24|4082.72|4082.12|4082.72|4082.12|4081.84|4081.24|561
1620912120000|2021-05-13 13:22:00|4082.47|4081.87|4082.22|4081.62|4082.47|4081.87|4081.97|4081.37|356
1620912130000|2021-05-13 13:22:10|4082.09|4081.49|4081.97|4081.37|4082.22|4081.62|4081.47|4080.87|364
1620912140000|2021-05-13 13:22:20|4082.22|4081.62|4081.72|4081.12|4082.22|4081.62|4081.72|4081.12|230
1620912150000|2021-05-13 13:22:30|4081.47|4080.87|4081.47|4080.87|4081.59|4080.99|4081.47|4080.87|209
1620912160000|2021-05-13 13:22:40|4081.22|4080.62|4081.72|4081.12|4081.72|4081.12|4081.22|4080.62|216
1620912170000|2021-05-13 13:22:50|4081.47|4080.87|4080.47|4079.87|4081.72|4081.12|4080.47|4079.87|397
1620912180000|2021-05-13 13:23:00|4080.59|4079.99|4080.72|4080.12|4080.72|4080.12|4080.47|4079.87|223
1620912190000|2021-05-13 13:23:10|4080.47|4079.87|4080.72|4080.12|4080.97|4080.37|4080.47|4079.87|179
1620912200000|2021-05-13 13:23:20|4080.97|4080.37|4081.22|4080.62|4081.22|4080.62|4080.97|4080.37|172
1620912210000|2021-05-13 13:23:30|4080.97|4080.37|4080.97|4080.37|4081.22|4080.62|4080.97|4080.37|157
1620912220000|2021-05-13 13:23:40|4081.09|4080.49|4080.97|4080.37|4081.22|4080.62|4080.72|4080.12|140
1620912230000|2021-05-13 13:23:50|4081.22|4080.62|4081.47|4080.87|4081.72|4081.12|4081.22|4080.62|183
1620912240000|2021-05-13 13:24:00|4081.34|4080.74|4080.97|4080.37|4081.34|4080.74|4080.72|4080.12|160
1620912250000|2021-05-13 13:24:10|4080.72|4080.12|4080.97|4080.37|4081.22|4080.62|4080.72|4080.12|113
1620912260000|2021-05-13 13:24:20|4081.22|4080.62|4080.97|4080.37|4081.22|4080.62|4080.97|4080.37|90
1620912270000|2021-05-13 13:24:30|4081.22|4080.62|4081.22|4080.62|4081.47|4080.87|4080.97|4080.37|161
1620912280000|2021-05-13 13:24:40|4081.47|4080.87|4081.22|4080.62|4081.47|4080.87|4081.22|4080.62|47
1620912290000|2021-05-13 13:24:50|4080.97|4080.37|4081.22|4080.62|4081.22|4080.62|4080.97|4080.37|168
1620912300000|2021-05-13 13:25:00|4080.97|4080.37|4080.72|4080.12|4080.97|4080.37|4080.72|4080.12|120
1620912310000|2021-05-13 13:25:10|4080.97|4080.37|4080.47|4079.87|4080.97|4080.37|4080.47|4079.87|294
1620912320000|2021-05-13 13:25:20|4080.22|4079.62|4079.47|4078.87|4080.47|4079.87|4079.47|4078.87|885
1620912330000|2021-05-13 13:25:30|4078.97|4078.37|4078.72|4078.12|4078.97|4078.37|4078.47|4077.87|619
1620912340000|2021-05-13 13:25:40|4078.84|4078.24|4079.47|4078.87|4079.72|4079.12|4078.84|4078.24|440
1620912350000|2021-05-13 13:25:50|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.97|4078.37|91
1620912360000|2021-05-13 13:26:00|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|169
1620912370000|2021-05-13 13:26:10|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|173
1620912380000|2021-05-13 13:26:20|4078.72|4078.12|4078.97|4078.37|4078.97|4078.37|4078.72|4078.12|207
1620912390000|2021-05-13 13:26:30|4079.09|4078.49|4079.22|4078.62|4079.47|4078.87|4079.09|4078.49|185
1620912400000|2021-05-13 13:26:40|4078.72|4078.12|4079.47|4078.87|4079.47|4078.87|4078.72|4078.12|471
1620912410000|2021-05-13 13:26:50|4079.34|4078.74|4079.22|4078.62|4079.47|4078.87|4079.22|4078.62|214
1620912420000|2021-05-13 13:27:00|4078.97|4078.37|4079.22|4078.62|4079.22|4078.62|4078.97|4078.37|185
1620912430000|2021-05-13 13:27:10|4079.47|4078.87|4078.97|4078.37|4079.72|4079.12|4078.97|4078.37|374
1620912440000|2021-05-13 13:27:20|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|4078.72|4078.12|204
1620912450000|2021-05-13 13:27:30|4078.84|4078.24|4078.22|4077.62|4078.97|4078.37|4078.22|4077.62|261
1620912460000|2021-05-13 13:27:40|4078.34|4077.74|4078.22|4077.62|4078.47|4077.87|4078.22|4077.62|245
1620912470000|2021-05-13 13:27:50|4078.34|4077.74|4077.97|4077.37|4078.47|4077.87|4077.97|4077.37|254
1620912480000|2021-05-13 13:28:00|4078.22|4077.62|4077.22|4076.62|4078.22|4077.62|4077.22|4076.62|516
1620912490000|2021-05-13 13:28:10|4077.47|4076.87|4077.97|4077.37|4077.97|4077.37|4077.22|4076.62|576
1620912500000|2021-05-13 13:28:20|4078.22|4077.62|4077.84|4077.24|4078.47|4077.87|4077.72|4077.12|257
1620912510000|2021-05-13 13:28:30|4077.72|4077.12|4077.72|4077.12|4078.22|4077.62|4077.72|4077.12|182
1620912520000|2021-05-13 13:28:40|4077.59|4076.99|4078.22|4077.62|4078.34|4077.74|4077.22|4076.62|321
1620912530000|2021-05-13 13:28:50|4078.09|4077.49|4078.22|4077.62|4078.22|4077.62|4077.97|4077.37|130
1620912540000|2021-05-13 13:29:00|4078.47|4077.87|4078.97|4078.37|4078.97|4078.37|4078.47|4077.87|310
1620912550000|2021-05-13 13:29:10|4079.22|4078.62|4078.97|4078.37|4079.22|4078.62|4078.72|4078.12|365
1620912560000|2021-05-13 13:29:20|4079.09|4078.49|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|362
1620912570000|2021-05-13 13:29:30|4078.97|4078.37|4078.47|4077.87|4078.97|4078.37|4078.47|4077.87|185
1620912580000|2021-05-13 13:29:40|4078.72|4078.12|4078.72|4078.12|4079.22|4078.62|4078.72|4078.12|449
1620912590000|2021-05-13 13:29:50|4078.59|4077.99|4079.47|4078.87|4079.47|4078.87|4078.59|4077.99|631
1620912600000|2021-05-13 13:30:00|4079.37|4078.97|4080.62|4080.22|4081.62|4081.22|4079.37|4078.97|5138
1620912610000|2021-05-13 13:30:10|4080.12|4079.72|4080.87|4080.47|4081.24|4080.84|4079.87|4079.47|2355
1620912620000|2021-05-13 13:30:20|4081.12|4080.72|4079.87|4079.47|4081.12|4080.72|4079.37|4078.97|1561
1620912630000|2021-05-13 13:30:30|4079.62|4079.22|4082.62|4082.22|4082.62|4082.22|4079.62|4079.22|1696
1620912640000|2021-05-13 13:30:40|4083.12|4082.72|4084.12|4083.72|4084.12|4083.72|4083.12|4082.72|2134
1620912650000|2021-05-13 13:30:50|4084.37|4083.97|4086.12|4085.72|4086.12|4085.72|4083.87|4083.47|2562
1620912660000|2021-05-13 13:31:00|4085.87|4085.47|4087.37|4086.97|4087.37|4086.97|4085.87|4085.47|3144
1620912670000|2021-05-13 13:31:10|4087.12|4086.72|4087.12|4086.72|4088.12|4087.72|4086.87|4086.47|2918
1620912680000|2021-05-13 13:31:20|4087.37|4086.97|4088.12|4087.72|4088.37|4087.97|4087.37|4086.97|1744
1620912690000|2021-05-13 13:31:30|4088.37|4087.97|4088.37|4087.97|4088.62|4088.22|4087.62|4087.22|1464
1620912700000|2021-05-13 13:31:40|4088.12|4087.72|4089.62|4089.22|4089.62|4089.22|4088.12|4087.72|1739
1620912710000|2021-05-13 13:31:50|4089.37|4088.97|4089.37|4088.97|4089.62|4089.22|4088.87|4088.47|1231
1620912720000|2021-05-13 13:32:00|4089.62|4089.22|4088.87|4088.47|4090.12|4089.72|4088.87|4088.47|3886
1620912730000|2021-05-13 13:32:10|4088.62|4088.22|4090.12|4089.72|4090.37|4089.97|4088.62|4088.22|2171
1620912740000|2021-05-13 13:32:20|4090.37|4089.97|4089.62|4089.22|4090.62|4090.22|4089.37|4088.97|2134
1620912750000|2021-05-13 13:32:30|4089.87|4089.47|4089.87|4089.47|4090.12|4089.72|4089.62|4089.22|1224
1620912760000|2021-05-13 13:32:40|4090.12|4089.72|4090.62|4090.22|4090.62|4090.22|4089.87|4089.47|1320
1620912770000|2021-05-13 13:32:50|4090.87|4090.47|4091.12|4090.72|4091.12|4090.72|4090.87|4090.47|1823
1620912780000|2021-05-13 13:33:00|4090.87|4090.47|4089.62|4089.22|4090.87|4090.47|4089.37|4088.97|2422
1620912790000|2021-05-13 13:33:10|4089.37|4088.97|4089.62|4089.22|4090.37|4089.97|4089.37|4088.97|1302
1620912800000|2021-05-13 13:33:20|4089.37|4088.97|4089.87|4089.47|4090.37|4089.97|4088.62|4088.22|1797
1620912810000|2021-05-13 13:33:30|4090.12|4089.72|4089.87|4089.47|4090.37|4089.97|4089.37|4088.97|1987
1620912820000|2021-05-13 13:33:40|4089.62|4089.22|4090.37|4089.97|4090.62|4090.22|4089.37|4088.97|1027
1620912830000|2021-05-13 13:33:50|4090.12|4089.72|4088.87|4088.47|4090.12|4089.72|4088.87|4088.47|1984
1620912840000|2021-05-13 13:34:00|4088.62|4088.22|4089.87|4089.47|4090.12|4089.72|4088.62|4088.22|1610
1620912850000|2021-05-13 13:34:10|4090.12|4089.72|4090.87|4090.47|4091.12|4090.72|4090.12|4089.72|1330
1620912860000|2021-05-13 13:34:20|4091.12|4090.72|4090.87|4090.47|4091.12|4090.72|4090.12|4089.72|849
1620912870000|2021-05-13 13:34:30|4090.62|4090.22|4091.12|4090.72|4091.12|4090.72|4090.62|4090.22|970
1620912880000|2021-05-13 13:34:40|4090.87|4090.47|4091.62|4091.22|4092.12|4091.72|4090.87|4090.47|1409
1620912890000|2021-05-13 13:34:50|4091.87|4091.47|4091.87|4091.47|4092.24|4091.84|4091.62|4091.22|885
1620912900000|2021-05-13 13:35:00|4092.12|4091.72|4091.62|4091.22|4092.12|4091.72|4091.37|4090.97|2070
1620912910000|2021-05-13 13:35:10|4091.87|4091.47|4092.62|4092.22|4092.87|4092.47|4091.62|4091.22|2013
1620912920000|2021-05-13 13:35:20|4092.87|4092.47|4093.87|4093.47|4093.87|4093.47|4092.87|4092.47|1498
1620912930000|2021-05-13 13:35:30|4093.62|4093.22|4093.87|4093.47|4094.12|4093.72|4093.62|4093.22|1175
1620912940000|2021-05-13 13:35:40|4094.12|4093.72|4095.12|4094.72|4095.12|4094.72|4093.87|4093.47|1456
1620912950000|2021-05-13 13:35:50|4095.37|4094.97|4094.37|4093.97|4095.37|4094.97|4094.12|4093.72|1439
1620912960000|2021-05-13 13:36:00|4093.87|4093.47|4094.37|4093.97|4094.37|4093.97|4093.12|4092.72|2114
1620912970000|2021-05-13 13:36:10|4094.12|4093.72|4093.62|4093.22|4094.12|4093.72|4092.62|4092.22|1410
1620912980000|2021-05-13 13:36:20|4093.87|4093.47|4095.12|4094.72|4095.12|4094.72|4093.87|4093.47|1214
1620912990000|2021-05-13 13:36:30|4094.87|4094.47|4095.37|4094.97|4095.37|4094.97|4094.37|4093.97|956
1620913000000|2021-05-13 13:36:40|4095.12|4094.72|4095.12|4094.72|4095.62|4095.22|4094.37|4093.97|1583
1620913010000|2021-05-13 13:36:50|4095.37|4094.97|4094.37|4093.97|4095.37|4094.97|4093.62|4093.22|1569
1620913020000|2021-05-13 13:37:00|4094.62|4094.22|4097.12|4096.72|4097.12|4096.72|4094.62|4094.22|2516
1620913030000|2021-05-13 13:37:10|4097.37|4096.97|4099.37|4098.97|4099.37|4098.97|4095.37|4094.97|9748
1620913040000|2021-05-13 13:37:20|4099.62|4099.22|4099.37|4098.97|4099.62|4099.22|4098.62|4098.22|2720
1620913050000|2021-05-13 13:37:30|4099.62|4099.22|4097.62|4097.22|4099.87|4099.47|4097.62|4097.22|1593
1620913060000|2021-05-13 13:37:40|4097.87|4097.47|4098.12|4097.72|4098.12|4097.72|4097.37|4096.97|1381
1620913070000|2021-05-13 13:37:50|4097.87|4097.47|4098.12|4097.72|4098.62|4098.22|4097.87|4097.47|1317
1620913080000|2021-05-13 13:38:00|4097.87|4097.47|4096.62|4096.22|4098.12|4097.72|4096.12|4095.72|1758
1620913090000|2021-05-13 13:38:10|4096.87|4096.47|4096.87|4096.47|4097.12|4096.72|4096.37|4095.97|1036
1620913100000|2021-05-13 13:38:20|4096.74|4096.34|4097.62|4097.22|4097.87|4097.47|4096.74|4096.34|1187
1620913110000|2021-05-13 13:38:30|4097.87|4097.47|4098.37|4097.97|4098.62|4098.22|4097.87|4097.47|1165
1620913120000|2021-05-13 13:38:40|4098.62|4098.22|4098.12|4097.72|4098.62|4098.22|4097.62|4097.22|1073
1620913130000|2021-05-13 13:38:50|4098.37|4097.97|4098.12|4097.72|4098.87|4098.47|4097.87|4097.47|1484
1620913140000|2021-05-13 13:39:00|4097.87|4097.47|4097.37|4096.97|4098.62|4098.22|4097.37|4096.97|1105
1620913150000|2021-05-13 13:39:10|4097.62|4097.22|4094.87|4094.47|4097.62|4097.22|4094.87|4094.47|1793
1620913160000|2021-05-13 13:39:20|4094.62|4094.22|4092.87|4092.47|4095.37|4094.97|4092.87|4092.47|2875
1620913170000|2021-05-13 13:39:30|4092.62|4092.22|4093.37|4092.97|4093.62|4093.22|4092.62|4092.22|1519
1620913180000|2021-05-13 13:39:40|4093.12|4092.72|4092.37|4091.97|4093.62|4093.22|4092.37|4091.97|1474
1620913190000|2021-05-13 13:39:50|4092.62|4092.22|4091.37|4090.97|4092.87|4092.47|4091.37|4090.97|2683
1620913200000|2021-05-13 13:40:00|4091.62|4091.22|4093.87|4093.47|4094.62|4094.22|4091.62|4091.22|3173
1620913210000|2021-05-13 13:40:10|4094.12|4093.72|4095.12|4094.72|4095.37|4094.97|4093.87|4093.47|1572
1620913220000|2021-05-13 13:40:20|4095.37|4094.97|4093.62|4093.22|4095.62|4095.22|4093.37|4092.97|1531
1620913230000|2021-05-13 13:40:30|4093.37|4092.97|4094.74|4094.34|4095.12|4094.72|4093.12|4092.72|1119
1620913240000|2021-05-13 13:40:40|4094.87|4094.47|4095.62|4095.22|4095.62|4095.22|4094.62|4094.22|1292
1620913250000|2021-05-13 13:40:50|4095.37|4094.97|4093.87|4093.47|4095.62|4095.22|4093.87|4093.47|1300
1620913260000|2021-05-13 13:41:00|4093.99|4093.59|4094.87|4094.47|4094.87|4094.47|4093.87|4093.47|1157
1620913270000|2021-05-13 13:41:10|4094.62|4094.22|4094.87|4094.47|4094.87|4094.47|4094.12|4093.72|1019
1620913280000|2021-05-13 13:41:20|4094.62|4094.22|4094.12|4093.72|4094.87|4094.47|4093.87|4093.47|1071
1620913290000|2021-05-13 13:41:30|4093.99|4093.59|4093.74|4093.34|4094.12|4093.72|4093.12|4092.72|2616
1620913300000|2021-05-13 13:41:40|4093.62|4093.22|4092.62|4092.22|4093.87|4093.47|4092.62|4092.22|1067
1620913310000|2021-05-13 13:41:50|4092.87|4092.47|4093.12|4092.72|4093.62|4093.22|4092.62|4092.22|811
1620913320000|2021-05-13 13:42:00|4093.37|4092.97|4093.87|4093.47|4094.12|4093.72|4093.37|4092.97|970
1620913330000|2021-05-13 13:42:10|4094.12|4093.72|4095.37|4094.97|4095.37|4094.97|4094.12|4093.72|1233
1620913340000|2021-05-13 13:42:20|4095.12|4094.72|4095.12|4094.72|4095.62|4095.22|4094.62|4094.22|1092
1620913350000|2021-05-13 13:42:30|4095.37|4094.97|4094.87|4094.47|4095.37|4094.97|4094.12|4093.72|852
1620913360000|2021-05-13 13:42:40|4094.74|4094.34|4094.87|4094.47|4095.12|4094.72|4094.12|4093.72|701
1620913370000|2021-05-13 13:42:50|4094.74|4094.34|4094.74|4094.34|4094.74|4094.34|4094.12|4093.72|487
1620913380000|2021-05-13 13:43:00|4094.87|4094.47|4095.62|4095.22|4096.37|4095.97|4094.87|4094.47|1295
1620913390000|2021-05-13 13:43:10|4095.87|4095.47|4095.74|4095.34|4096.62|4096.22|4095.62|4095.22|988
1620913400000|2021-05-13 13:43:20|4095.87|4095.47|4095.24|4094.84|4096.37|4095.97|4095.12|4094.72|732
1620913410000|2021-05-13 13:43:30|4095.37|4094.97|4095.12|4094.72|4095.62|4095.22|4094.62|4094.22|683
1620913420000|2021-05-13 13:43:40|4094.99|4094.59|4093.37|4092.97|4095.12|4094.72|4093.37|4092.97|1289
1620913430000|2021-05-13 13:43:50|4093.62|4093.22|4094.12|4093.72|4094.37|4093.97|4093.62|4093.22|1046
1620913440000|2021-05-13 13:44:00|4094.99|4094.59|4094.12|4093.72|4095.37|4094.97|4093.87|4093.47|999
1620913450000|2021-05-13 13:44:10|4094.37|4093.97|4095.62|4095.22|4095.87|4095.47|4094.37|4093.97|1004
1620913460000|2021-05-13 13:44:20|4095.87|4095.47|4095.12|4094.72|4095.87|4095.47|4095.12|4094.72|960
1620913470000|2021-05-13 13:44:30|4095.24|4094.84|4095.62|4095.22|4095.87|4095.47|4095.12|4094.72|629
1620913480000|2021-05-13 13:44:40|4095.74|4095.34|4094.87|4094.47|4095.74|4095.34|4094.37|4093.97|638
1620913490000|2021-05-13 13:44:50|4094.99|4094.59|4094.87|4094.47|4095.12|4094.72|4094.62|4094.22|897
1620913500000|2021-05-13 13:45:00|4095.12|4094.72|4099.62|4099.22|4099.87|4099.47|4095.12|4094.72|3714
1620913510000|2021-05-13 13:45:10|4099.12|4098.72|4098.37|4097.97|4099.12|4098.72|4097.62|4097.22|1356
1620913520000|2021-05-13 13:45:20|4098.12|4097.72|4098.62|4098.22|4099.12|4098.72|4097.87|4097.47|956
1620913530000|2021-05-13 13:45:30|4098.37|4097.97|4097.62|4097.22|4098.37|4097.97|4097.12|4096.72|1006
1620913540000|2021-05-13 13:45:40|4097.87|4097.47|4097.62|4097.22|4097.87|4097.47|4096.87|4096.47|1284
1620913550000|2021-05-13 13:45:50|4097.87|4097.47|4099.12|4098.72|4099.12|4098.72|4097.62|4097.22|1181
1620913560000|2021-05-13 13:46:00|4098.87|4098.47|4097.12|4096.72|4098.87|4098.47|4096.87|4096.47|1366
1620913570000|2021-05-13 13:46:10|4097.24|4096.84|4095.87|4095.47|4097.37|4096.97|4095.62|4095.22|1440
1620913580000|2021-05-13 13:46:20|4096.37|4095.97|4096.12|4095.72|4096.62|4096.22|4095.12|4094.72|1443
1620913590000|2021-05-13 13:46:30|4095.87|4095.47|4095.62|4095.22|4096.62|4096.22|4095.12|4094.72|1011
1620913600000|2021-05-13 13:46:40|4095.37|4094.97|4095.87|4095.47|4096.24|4095.84|4095.37|4094.97|837
1620913610000|2021-05-13 13:46:50|4096.12|4095.72|4095.87|4095.47|4096.12|4095.72|4095.62|4095.22|914
1620913620000|2021-05-13 13:47:00|4095.62|4095.22|4095.37|4094.97|4096.12|4095.72|4094.62|4094.22|1175
1620913630000|2021-05-13 13:47:10|4095.12|4094.72|4096.37|4095.97|4096.62|4096.22|4095.12|4094.72|851
1620913640000|2021-05-13 13:47:20|4096.12|4095.72|4096.87|4096.47|4097.12|4096.72|4096.12|4095.72|736
1620913650000|2021-05-13 13:47:30|4097.12|4096.72|4097.87|4097.47|4098.12|4097.72|4096.62|4096.22|880
1620913660000|2021-05-13 13:47:40|4097.62|4097.22|4098.12|4097.72|4098.12|4097.72|4097.12|4096.72|656
1620913670000|2021-05-13 13:47:50|4098.37|4097.97|4098.37|4097.97|4098.62|4098.22|4098.24|4097.84|701
1620913680000|2021-05-13 13:48:00|4097.87|4097.47|4097.87|4097.47|4098.37|4097.97|4097.62|4097.22|861
1620913690000|2021-05-13 13:48:10|4098.12|4097.72|4098.12|4097.72|4098.37|4097.97|4097.37|4096.97|503
1620913700000|2021-05-13 13:48:20|4097.87|4097.47|4097.62|4097.22|4098.37|4097.97|4097.62|4097.22|533
1620913710000|2021-05-13 13:48:30|4097.37|4096.97|4096.87|4096.47|4098.12|4097.72|4096.87|4096.47|771
1620913720000|2021-05-13 13:48:40|4096.62|4096.22|4095.87|4095.47|4096.87|4096.47|4095.87|4095.47|1024
1620913730000|2021-05-13 13:48:50|4095.99|4095.59|4097.37|4096.97|4097.62|4097.22|4095.99|4095.59|756
1620913740000|2021-05-13 13:49:00|4097.62|4097.22|4096.87|4096.47|4097.62|4097.22|4096.37|4095.97|713
1620913750000|2021-05-13 13:49:10|4096.62|4096.22|4095.62|4095.22|4096.87|4096.47|4095.62|4095.22|1113
1620913760000|2021-05-13 13:49:20|4095.87|4095.47|4095.62|4095.22|4096.37|4095.97|4095.37|4094.97|809
1620913770000|2021-05-13 13:49:30|4095.87|4095.47|4094.37|4093.97|4095.87|4095.47|4094.12|4093.72|1303
1620913780000|2021-05-13 13:49:40|4094.62|4094.22|4094.12|4093.72|4095.12|4094.72|4094.12|4093.72|1555
1620913790000|2021-05-13 13:49:50|4093.87|4093.47|4093.87|4093.47|4094.62|4094.22|4093.37|4092.97|890
1620913800000|2021-05-13 13:50:00|4093.37|4092.97|4096.12|4095.72|4096.37|4095.97|4093.37|4092.97|1401
1620913810000|2021-05-13 13:50:10|4096.37|4095.97|4096.12|4095.72|4097.12|4096.72|4095.62|4095.22|979
1620913820000|2021-05-13 13:50:20|4096.37|4095.97|4097.87|4097.47|4098.12|4097.72|4096.37|4095.97|1618
1620913830000|2021-05-13 13:50:30|4098.12|4097.72|4098.12|4097.72|4098.37|4097.97|4097.62|4097.22|1203
1620913840000|2021-05-13 13:50:40|4097.87|4097.47|4098.74|4098.34|4099.37|4098.97|4097.87|4097.47|1478
1620913850000|2021-05-13 13:50:50|4098.87|4098.47|4098.62|4098.22|4099.12|4098.72|4098.37|4097.97|1214
1620913860000|2021-05-13 13:51:00|4098.87|4098.47|4099.37|4098.97|4099.62|4099.22|4098.87|4098.47|1166
1620913870000|2021-05-13 13:51:10|4099.62|4099.22|4100.87|4100.47|4101.12|4100.72|4099.62|4099.22|2507
1620913880000|2021-05-13 13:51:20|4101.12|4100.72|4101.37|4100.97|4101.62|4101.22|4100.37|4099.97|2360
1620913890000|2021-05-13 13:51:30|4101.12|4100.72|4100.37|4099.97|4101.12|4100.72|4099.37|4098.97|1888
1620913900000|2021-05-13 13:51:40|4100.62|4100.22|4099.12|4098.72|4100.62|4100.22|4099.12|4098.72|700
1620913910000|2021-05-13 13:51:50|4099.37|4098.97|4100.12|4099.72|4100.12|4099.72|4099.37|4098.97|914
1620913920000|2021-05-13 13:52:00|4099.87|4099.47|4100.87|4100.47|4100.87|4100.47|4099.62|4099.22|989
1620913930000|2021-05-13 13:52:10|4101.12|4100.72|4102.62|4102.22|4102.87|4102.47|4101.12|4100.72|2025
1620913940000|2021-05-13 13:52:20|4102.49|4102.09|4101.62|4101.22|4102.87|4102.47|4101.12|4100.72|1145
1620913950000|2021-05-13 13:52:30|4101.87|4101.47|4100.62|4100.22|4101.87|4101.47|4100.37|4099.97|892
1620913960000|2021-05-13 13:52:40|4100.37|4099.97|4100.87|4100.47|4100.87|4100.47|4099.62|4099.22|1007
1620913970000|2021-05-13 13:52:50|4101.12|4100.72|4101.62|4101.22|4101.62|4101.22|4100.87|4100.47|781
1620913980000|2021-05-13 13:53:00|4101.87|4101.47|4102.37|4101.97|4102.37|4101.97|4101.62|4101.22|743
1620913990000|2021-05-13 13:53:10|4102.62|4102.22|4102.87|4102.47|4102.87|4102.47|4102.12|4101.72|1024
1620914000000|2021-05-13 13:53:20|4102.62|4102.22|4102.87|4102.47|4102.87|4102.47|4102.12|4101.72|855
1620914010000|2021-05-13 13:53:30|4103.12|4102.72|4103.12|4102.72|4103.37|4102.97|4102.87|4102.47|1096
1620914020000|2021-05-13 13:53:40|4102.87|4102.47|4102.87|4102.47|4103.37|4102.97|4102.62|4102.22|1500
1620914030000|2021-05-13 13:53:50|4103.12|4102.72|4103.62|4103.22|4103.62|4103.22|4102.87|4102.47|703
1620914040000|2021-05-13 13:54:00|4103.49|4103.09|4104.37|4103.97|4104.37|4103.97|4103.37|4102.97|1076
1620914050000|2021-05-13 13:54:10|4104.62|4104.22|4105.87|4105.47|4106.37|4105.97|4104.62|4104.22|3063
1620914060000|2021-05-13 13:54:20|4105.62|4105.22|4105.12|4104.72|4105.87|4105.47|4105.12|4104.72|1426
1620914070000|2021-05-13 13:54:30|4105.37|4104.97|4104.87|4104.47|4105.87|4105.47|4104.87|4104.47|1256
1620914080000|2021-05-13 13:54:40|4104.62|4104.22|4105.62|4105.22|4105.62|4105.22|4104.12|4103.72|1334
1620914090000|2021-05-13 13:54:50|4105.87|4105.47|4105.87|4105.47|4106.37|4105.97|4105.37|4104.97|1372
1620914100000|2021-05-13 13:55:00|4105.62|4105.22|4107.37|4106.97|4107.62|4107.22|4105.12|4104.72|2060
1620914110000|2021-05-13 13:55:10|4107.12|4106.72|4106.37|4105.97|4107.62|4107.22|4106.37|4105.97|1194
1620914120000|2021-05-13 13:55:20|4106.62|4106.22|4106.62|4106.22|4107.12|4106.72|4106.37|4105.97|714
1620914130000|2021-05-13 13:55:30|4106.87|4106.47|4106.87|4106.47|4107.37|4106.97|4106.12|4105.72|1368
1620914140000|2021-05-13 13:55:40|4107.12|4106.72|4107.37|4106.97|4107.87|4107.47|4107.12|4106.72|1128
1620914150000|2021-05-13 13:55:50|4107.62|4107.22|4106.87|4106.47|4107.62|4107.22|4106.62|4106.22|952
1620914160000|2021-05-13 13:56:00|4107.12|4106.72|4107.12|4106.72|4107.37|4106.97|4106.62|4106.22|1002
1620914170000|2021-05-13 13:56:10|4106.87|4106.47|4106.37|4105.97|4107.12|4106.72|4106.12|4105.72|812
1620914180000|2021-05-13 13:56:20|4106.12|4105.72|4107.12|4106.72|4107.12|4106.72|4105.87|4105.47|1358
1620914190000|2021-05-13 13:56:30|4106.99|4106.59|4107.37|4106.97|4107.37|4106.97|4106.87|4106.47|632
1620914200000|2021-05-13 13:56:40|4107.62|4107.22|4106.74|4106.34|4107.62|4107.22|4106.62|4106.22|704
1620914210000|2021-05-13 13:56:50|4106.87|4106.47|4106.62|4106.22|4107.12|4106.72|4106.62|4106.22|1018
1620914220000|2021-05-13 13:57:00|4106.74|4106.34|4107.62|4107.22|4108.12|4107.72|4106.74|4106.34|1601
1620914230000|2021-05-13 13:57:10|4107.37|4106.97|4107.87|4107.47|4107.87|4107.47|4107.12|4106.72|742
1620914240000|2021-05-13 13:57:20|4108.12|4107.72|4107.62|4107.22|4108.12|4107.72|4107.37|4106.97|630
1620914250000|2021-05-13 13:57:30|4107.87|4107.47|4107.87|4107.47|4108.12|4107.72|4107.62|4107.22|995
1620914260000|2021-05-13 13:57:40|4108.12|4107.72|4108.12|4107.72|4108.12|4107.72|4107.62|4107.22|663
1620914270000|2021-05-13 13:57:50|4107.87|4107.47|4107.62|4107.22|4107.87|4107.47|4107.37|4106.97|800
1620914280000|2021-05-13 13:58:00|4107.87|4107.47|4107.62|4107.22|4107.87|4107.47|4107.12|4106.72|533
1620914290000|2021-05-13 13:58:10|4107.74|4107.34|4108.37|4107.97|4108.37|4107.97|4107.62|4107.22|557
1620914300000|2021-05-13 13:58:20|4108.24|4107.84|4107.87|4107.47|4108.62|4108.22|4107.62|4107.22|715
1620914310000|2021-05-13 13:58:30|4107.62|4107.22|4107.37|4106.97|4107.62|4107.22|4107.37|4106.97|437
1620914320000|2021-05-13 13:58:40|4106.87|4106.47|4107.12|4106.72|4107.37|4106.97|4106.62|4106.22|779
1620914330000|2021-05-13 13:58:50|4106.87|4106.47|4107.12|4106.72|4107.62|4107.22|4106.87|4106.47|541
1620914340000|2021-05-13 13:59:00|4107.37|4106.97|4108.12|4107.72|4108.12|4107.72|4107.37|4106.97|899
1620914350000|2021-05-13 13:59:10|4108.37|4107.97|4109.37|4108.97|4109.37|4108.97|4108.37|4107.97|1488
1620914360000|2021-05-13 13:59:20|4109.12|4108.72|4108.12|4107.72|4109.37|4108.97|4108.12|4107.72|1527
1620914370000|2021-05-13 13:59:30|4107.87|4107.47|4108.62|4108.22|4108.62|4108.22|4107.87|4107.47|682
1620914380000|2021-05-13 13:59:40|4108.87|4108.47|4108.87|4108.47|4108.87|4108.47|4108.37|4107.97|734
1620914390000|2021-05-13 13:59:50|4108.62|4108.22|4109.12|4108.72|4109.12|4108.72|4108.62|4108.22|803
1620914400000|2021-05-13 14:00:00|4109.37|4108.97|4111.62|4111.22|4112.12|4111.72|4109.37|4108.97|5728
1620914410000|2021-05-13 14:00:10|4111.87|4111.47|4111.37|4110.97|4111.87|4111.47|4110.87|4110.47|1425
1620914420000|2021-05-13 14:00:20|4111.62|4111.22|4111.62|4111.22|4111.87|4111.47|4111.37|4110.97|1268
1620914430000|2021-05-13 14:00:30|4111.37|4110.97|4111.62|4111.22|4111.87|4111.47|4110.87|4110.47|1032
1620914440000|2021-05-13 14:00:40|4111.87|4111.47|4112.62|4112.22|4112.87|4112.47|4111.87|4111.47|1477
1620914450000|2021-05-13 14:00:50|4112.37|4111.97|4112.87|4112.47|4112.87|4112.47|4111.87|4111.47|911
1620914460000|2021-05-13 14:01:00|4112.62|4112.22|4112.87|4112.47|4113.12|4112.72|4112.37|4111.97|2586
1620914470000|2021-05-13 14:01:10|4113.12|4112.72|4113.12|4112.72|4113.12|4112.72|4112.87|4112.47|3857
1620914480000|2021-05-13 14:01:20|4113.62|4113.22|4113.62|4113.22|4113.87|4113.47|4113.37|4112.97|2222
1620914490000|2021-05-13 14:01:30|4113.74|4113.34|4113.87|4113.47|4114.12|4113.72|4113.62|4113.22|1301
1620914500000|2021-05-13 14:01:40|4114.12|4113.72|4114.12|4113.72|4114.37|4113.97|4113.62|4113.22|1446
1620914510000|2021-05-13 14:01:50|4114.37|4113.97|4114.12|4113.72|4114.37|4113.97|4113.87|4113.47|726
1620914520000|2021-05-13 14:02:00|4113.87|4113.47|4114.12|4113.72|4114.12|4113.72|4113.37|4112.97|1521
1620914530000|2021-05-13 14:02:10|4114.62|4114.22|4114.62|4114.22|4114.62|4114.22|4114.37|4113.97|1193
1620914540000|2021-05-13 14:02:20|4114.37|4113.97|4115.37|4114.97|4115.37|4114.97|4114.12|4113.72|1975
1620914550000|2021-05-13 14:02:30|4115.62|4115.22|4115.37|4114.97|4115.62|4115.22|4115.37|4114.97|1543
1620914560000|2021-05-13 14:02:40|4115.12|4114.72|4115.12|4114.72|4115.62|4115.22|4114.87|4114.47|1336
1620914570000|2021-05-13 14:02:50|4114.87|4114.47|4115.62|4115.22|4115.62|4115.22|4114.87|4114.47|1086
1620914580000|2021-05-13 14:03:00|4115.37|4114.97|4115.87|4115.47|4116.12|4115.72|4115.12|4114.72|1539
1620914590000|2021-05-13 14:03:10|4115.62|4115.22|4116.12|4115.72|4116.37|4115.97|4115.62|4115.22|1072
1620914600000|2021-05-13 14:03:20|4116.24|4115.84|4117.37|4116.97|4117.37|4116.97|4116.12|4115.72|1481
1620914610000|2021-05-13 14:03:30|4117.12|4116.72|4116.87|4116.47|4118.12|4117.72|4116.87|4116.47|2857
1620914620000|2021-05-13 14:03:40|4116.62|4116.22|4116.37|4115.97|4116.99|4116.59|4116.37|4115.97|929
1620914630000|2021-05-13 14:03:50|4116.62|4116.22|4116.37|4115.97|4116.87|4116.47|4115.87|4115.47|1417
1620914640000|2021-05-13 14:04:00|4116.62|4116.22|4115.62|4115.22|4116.87|4116.47|4115.37|4114.97|1623
1620914650000|2021-05-13 14:04:10|4115.37|4114.97|4116.12|4115.72|4116.12|4115.72|4114.87|4114.47|1748
1620914660000|2021-05-13 14:04:20|4115.87|4115.47|4116.49|4116.09|4116.62|4116.22|4115.12|4114.72|1955
1620914670000|2021-05-13 14:04:30|4116.62|4116.22|4116.87|4116.47|4117.87|4117.47|4116.12|4115.72|1981
1620914680000|2021-05-13 14:04:40|4116.99|4116.59|4116.87|4116.47|4117.87|4117.47|4116.62|4116.22|1110
1620914690000|2021-05-13 14:04:50|4116.62|4116.22|4116.87|4116.47|4116.87|4116.47|4116.37|4115.97|991
1620914700000|2021-05-13 14:05:00|4117.12|4116.72|4116.62|4116.22|4117.37|4116.97|4116.62|4116.22|1641
1620914710000|2021-05-13 14:05:10|4116.87|4116.47|4116.62|4116.22|4116.87|4116.47|4116.12|4115.72|1486
1620914720000|2021-05-13 14:05:20|4116.87|4116.47|4116.62|4116.22|4116.87|4116.47|4116.37|4115.97|852
1620914730000|2021-05-13 14:05:30|4116.74|4116.34|4117.37|4116.97|4117.37|4116.97|4116.62|4116.22|1184
1620914740000|2021-05-13 14:05:40|4117.12|4116.72|4117.37|4116.97|4118.12|4117.72|4117.12|4116.72|1125
1620914750000|2021-05-13 14:05:50|4117.49|4117.09|4116.87|4116.47|4117.74|4117.34|4116.87|4116.47|1210
1620914760000|2021-05-13 14:06:00|4116.62|4116.22|4116.49|4116.09|4117.12|4116.72|4116.37|4115.97|1156
1620914770000|2021-05-13 14:06:10|4116.62|4116.22|4115.62|4115.22|4117.12|4116.72|4115.62|4115.22|1826
1620914780000|2021-05-13 14:06:20|4115.87|4115.47|4115.37|4114.97|4116.37|4115.97|4115.37|4114.97|1285
1620914790000|2021-05-13 14:06:30|4115.62|4115.22|4115.12|4114.72|4115.62|4115.22|4114.87|4114.47|1104
1620914800000|2021-05-13 14:06:40|4114.87|4114.47|4113.87|4113.47|4114.87|4114.47|4113.87|4113.47|1596
1620914810000|2021-05-13 14:06:50|4114.12|4113.72|4113.87|4113.47|4114.37|4113.97|4113.37|4112.97|1321
1620914820000|2021-05-13 14:07:00|4114.12|4113.72|4113.37|4112.97|4114.12|4113.72|4112.62|4112.22|2043
1620914830000|2021-05-13 14:07:10|4113.62|4113.22|4113.62|4113.22|4113.87|4113.47|4113.12|4112.72|1487
1620914840000|2021-05-13 14:07:20|4113.87|4113.47|4113.12|4112.72|4113.87|4113.47|4112.87|4112.47|2058
1620914850000|2021-05-13 14:07:30|4112.87|4112.47|4113.12|4112.72|4113.12|4112.72|4112.62|4112.22|1130
1620914860000|2021-05-13 14:07:40|4112.87|4112.47|4112.12|4111.72|4113.12|4112.72|4112.12|4111.72|909
1620914870000|2021-05-13 14:07:50|4111.87|4111.47|4111.37|4110.97|4111.87|4111.47|4111.37|4110.97|1395
1620914880000|2021-05-13 14:08:00|4111.12|4110.72|4112.87|4112.47|4112.87|4112.47|4111.12|4110.72|1647
1620914890000|2021-05-13 14:08:10|4112.99|4112.59|4113.12|4112.72|4113.37|4112.97|4112.62|4112.22|1000
1620914900000|2021-05-13 14:08:20|4113.37|4112.97|4113.37|4112.97|4113.62|4113.22|4112.87|4112.47|654
1620914910000|2021-05-13 14:08:30|4113.12|4112.72|4112.62|4112.22|4113.62|4113.22|4112.37|4111.97|797
1620914920000|2021-05-13 14:08:40|4112.87|4112.47|4112.37|4111.97|4112.87|4112.47|4112.12|4111.72|803
1620914930000|2021-05-13 14:08:50|4112.62|4112.22|4111.62|4111.22|4112.62|4112.22|4111.12|4110.72|985
1620914940000|2021-05-13 14:09:00|4111.99|4111.59|4111.87|4111.47|4112.37|4111.97|4111.62|4111.22|805
1620914950000|2021-05-13 14:09:10|4111.99|4111.59|4111.74|4111.34|4112.37|4111.97|4111.37|4110.97|1081
1620914960000|2021-05-13 14:09:20|4111.87|4111.47|4111.87|4111.47|4112.12|4111.72|4111.62|4111.22|830
1620914970000|2021-05-13 14:09:30|4111.62|4111.22|4111.62|4111.22|4111.87|4111.47|4111.37|4110.97|930
1620914980000|2021-05-13 14:09:40|4111.37|4110.97|4110.87|4110.47|4111.62|4111.22|4110.87|4110.47|1024
1620914990000|2021-05-13 14:09:50|4110.62|4110.22|4110.87|4110.47|4110.87|4110.47|4110.62|4110.22|1011
1620915000000|2021-05-13 14:10:00|4111.12|4110.72|4110.37|4109.97|4111.12|4110.72|4110.12|4109.72|1272
1620915010000|2021-05-13 14:10:10|4110.62|4110.22|4111.12|4110.72|4111.37|4110.97|4110.12|4109.72|1231
1620915020000|2021-05-13 14:10:20|4110.87|4110.47|4112.12|4111.72|4112.12|4111.72|4110.87|4110.47|789
1620915030000|2021-05-13 14:10:30|4111.87|4111.47|4111.87|4111.47|4112.37|4111.97|4111.62|4111.22|779
1620915040000|2021-05-13 14:10:40|4112.12|4111.72|4112.12|4111.72|4112.12|4111.72|4111.87|4111.47|495
1620915050000|2021-05-13 14:10:50|4111.87|4111.47|4112.62|4112.22|4112.87|4112.47|4111.87|4111.47|710
1620915060000|2021-05-13 14:11:00|4112.87|4112.47|4113.12|4112.72|4113.62|4113.22|4112.87|4112.47|837
1620915070000|2021-05-13 14:11:10|4113.37|4112.97|4113.12|4112.72|4113.62|4113.22|4112.87|4112.47|661
1620915080000|2021-05-13 14:11:20|4113.62|4113.22|4114.12|4113.72|4114.37|4113.97|4113.62|4113.22|972
1620915090000|2021-05-13 14:11:30|4114.37|4113.97|4113.87|4113.47|4114.37|4113.97|4113.87|4113.47|738
1620915100000|2021-05-13 14:11:40|4114.12|4113.72|4113.37|4112.97|4114.12|4113.72|4113.12|4112.72|705
1620915110000|2021-05-13 14:11:50|4113.49|4113.09|4113.87|4113.47|4114.37|4113.97|4113.37|4112.97|1058
1620915120000|2021-05-13 14:12:00|4113.62|4113.22|4115.24|4114.84|4115.37|4114.97|4113.62|4113.22|1102
1620915130000|2021-05-13 14:12:10|4115.12|4114.72|4115.62|4115.22|4115.62|4115.22|4115.12|4114.72|452
1620915140000|2021-05-13 14:12:20|4115.49|4115.09|4116.12|4115.72|4116.12|4115.72|4115.37|4114.97|665
1620915150000|2021-05-13 14:12:30|4116.37|4115.97|4115.37|4114.97|4116.37|4115.97|4115.37|4114.97|1364
1620915160000|2021-05-13 14:12:40|4115.12|4114.72|4116.87|4116.47|4117.12|4116.72|4114.87|4114.47|1396
1620915170000|2021-05-13 14:12:50|4116.62|4116.22|4117.62|4117.22|4117.62|4117.22|4116.62|4116.22|793
1620915180000|2021-05-13 14:13:00|4117.87|4117.47|4118.37|4117.97|4118.37|4117.97|4117.62|4117.22|1475
1620915190000|2021-05-13 14:13:10|4118.12|4117.72|4119.12|4118.72|4119.12|4118.72|4118.12|4117.72|2033
1620915200000|2021-05-13 14:13:20|4119.37|4118.97|4118.37|4117.97|4119.62|4119.22|4118.37|4117.97|2247
1620915210000|2021-05-13 14:13:30|4118.12|4117.72|4118.62|4118.22|4118.87|4118.47|4118.12|4117.72|1046
1620915220000|2021-05-13 14:13:40|4118.37|4117.97|4118.62|4118.22|4118.62|4118.22|4118.37|4117.97|576
1620915230000|2021-05-13 14:13:50|4118.87|4118.47|4119.37|4118.97|4119.87|4119.47|4118.87|4118.47|783
1620915240000|2021-05-13 14:14:00|4119.62|4119.22|4117.37|4116.97|4119.62|4119.22|4116.62|4116.22|2221
1620915250000|2021-05-13 14:14:10|4117.12|4116.72|4114.62|4114.22|4117.37|4116.97|4114.37|4113.97|2220
1620915260000|2021-05-13 14:14:20|4114.87|4114.47|4115.62|4115.22|4115.62|4115.22|4114.62|4114.22|1701
1620915270000|2021-05-13 14:14:30|4115.87|4115.47|4115.37|4114.97|4116.62|4116.22|4115.37|4114.97|1376
1620915280000|2021-05-13 14:14:40|4115.62|4115.22|4115.74|4115.34|4115.87|4115.47|4114.87|4114.47|952
1620915290000|2021-05-13 14:14:50|4115.87|4115.47|4115.12|4114.72|4115.87|4115.47|4114.87|4114.47|806
1620915300000|2021-05-13 14:15:00|4115.62|4115.22|4116.87|4116.47|4117.12|4116.72|4115.62|4115.22|1858
1620915310000|2021-05-13 14:15:10|4117.12|4116.72|4117.87|4117.47|4117.87|4117.47|4116.87|4116.47|1574
1620915320000|2021-05-13 14:15:20|4117.62|4117.22|4117.74|4117.34|4118.12|4117.72|4117.37|4116.97|1014
1620915330000|2021-05-13 14:15:30|4117.87|4117.47|4118.62|4118.22|4118.62|4118.22|4117.37|4116.97|1121
1620915340000|2021-05-13 14:15:40|4118.37|4117.97|4119.37|4118.97|4119.62|4119.22|4118.37|4117.97|1756
1620915350000|2021-05-13 14:15:50|4119.12|4118.72|4118.62|4118.22|4119.37|4118.97|4118.37|4117.97|1397
1620915360000|2021-05-13 14:16:00|4118.87|4118.47|4117.87|4117.47|4118.87|4118.47|4117.12|4116.72|1243
1620915370000|2021-05-13 14:16:10|4117.37|4116.97|4117.37|4116.97|4117.87|4117.47|4117.12|4116.72|1125
1620915380000|2021-05-13 14:16:20|4117.62|4117.22|4116.37|4115.97|4117.62|4117.22|4116.12|4115.72|1533
1620915390000|2021-05-13 14:16:30|4116.49|4116.09|4115.12|4114.72|4117.12|4116.72|4115.12|4114.72|1521
1620915400000|2021-05-13 14:16:40|4115.37|4114.97|4115.87|4115.47|4116.12|4115.72|4114.87|4114.47|1285
1620915410000|2021-05-13 14:16:50|4116.12|4115.72|4116.87|4116.47|4116.87|4116.47|4115.37|4114.97|2177
1620915420000|2021-05-13 14:17:00|4117.12|4116.72|4117.12|4116.72|4117.12|4116.72|4116.12|4115.72|1440
1620915430000|2021-05-13 14:17:10|4116.87|4116.47|4117.37|4116.97|4117.62|4117.22|4116.87|4116.47|1509
1620915440000|2021-05-13 14:17:20|4117.12|4116.72|4116.87|4116.47|4117.37|4116.97|4116.87|4116.47|879
1620915450000|2021-05-13 14:17:30|4117.12|4116.72|4117.87|4117.47|4117.87|4117.47|4116.87|4116.47|1005
1620915460000|2021-05-13 14:17:40|4117.99|4117.59|4118.37|4117.97|4118.62|4118.22|4117.99|4117.59|1060
1620915470000|2021-05-13 14:17:50|4118.12|4117.72|4117.99|4117.59|4118.37|4117.97|4117.62|4117.22|770
1620915480000|2021-05-13 14:18:00|4118.37|4117.97|4117.73|4117.33|4118.37|4117.97|4117.37|4116.97|917
1620915490000|2021-05-13 14:18:10|4117.98|4117.58|4118.23|4117.83|4118.48|4118.08|4117.73|4117.33|579
1620915500000|2021-05-13 14:18:20|4118.48|4118.08|4117.98|4117.58|4118.73|4118.33|4117.98|4117.58|1228
1620915510000|2021-05-13 14:18:30|4118.23|4117.83|4117.73|4117.33|4118.98|4118.58|4117.73|4117.33|778
1620915520000|2021-05-13 14:18:40|4117.98|4117.58|4117.53|4117.13|4118.1|4117.7|4117.23|4116.83|1038
1620915530000|2021-05-13 14:18:50|4117.78|4117.38|4116.53|4116.13|4117.78|4117.38|4116.53|4116.13|1111
1620915540000|2021-05-13 14:19:00|4116.78|4116.38|4117.1|4116.7|4117.53|4117.13|4116.78|4116.38|1369
1620915550000|2021-05-13 14:19:10|4117.35|4116.95|4117.1|4116.7|4117.35|4116.95|4116.1|4115.7|1292
1620915560000|2021-05-13 14:19:20|4117.35|4116.95|4117.1|4116.7|4117.6|4117.2|4117.1|4116.7|833
1620915570000|2021-05-13 14:19:30|4116.85|4116.45|4116.35|4115.95|4116.85|4116.45|4116.1|4115.7|747
1620915580000|2021-05-13 14:19:40|4116.6|4116.2|4116.6|4116.2|4117.1|4116.7|4116.35|4115.95|949
1620915590000|2021-05-13 14:19:50|4116.47|4116.07|4115.85|4115.45|4116.6|4116.2|4115.85|4115.45|762
1620915600000|2021-05-13 14:20:00|4115.35|4114.95|4116.1|4115.7|4116.35|4115.95|4114.6|4114.2|2723
1620915610000|2021-05-13 14:20:10|4116.6|4116.2|4116.6|4116.2|4117.35|4116.95|4116.35|4115.95|1411
1620915620000|2021-05-13 14:20:20|4116.85|4116.45|4117.1|4116.7|4117.35|4116.95|4116.6|4116.2|807
1620915630000|2021-05-13 14:20:30|4116.85|4116.45|4115.6|4115.2|4117.1|4116.7|4115.6|4115.2|1794
1620915640000|2021-05-13 14:20:40|4115.85|4115.45|4114.6|4114.2|4115.85|4115.45|4114.6|4114.2|1420
1620915650000|2021-05-13 14:20:50|4114.85|4114.45|4114.1|4113.7|4115.1|4114.7|4114.1|4113.7|1246
1620915660000|2021-05-13 14:21:00|4113.85|4113.45|4115.6|4115.2|4115.6|4115.2|4113.85|4113.45|1740
1620915670000|2021-05-13 14:21:10|4115.47|4115.07|4115.85|4115.45|4116.1|4115.7|4115.1|4114.7|1090
1620915680000|2021-05-13 14:21:20|4116.35|4115.95|4117.1|4116.7|4117.35|4116.95|4116.35|4115.95|1640
1620915690000|2021-05-13 14:21:30|4116.85|4116.45|4117.35|4116.95|4117.6|4117.2|4116.85|4116.45|760
1620915700000|2021-05-13 14:21:40|4117.1|4116.7|4117.35|4116.95|4117.35|4116.95|4116.35|4115.95|728
1620915710000|2021-05-13 14:21:50|4117.1|4116.7|4117.35|4116.95|4117.6|4117.2|4116.6|4116.2|698
1620915720000|2021-05-13 14:22:00|4117.85|4117.45|4118.85|4118.45|4118.97|4118.57|4117.85|4117.45|1383
1620915730000|2021-05-13 14:22:10|4119.1|4118.7|4119.1|4118.7|4119.35|4118.95|4118.35|4117.95|766
1620915740000|2021-05-13 14:22:20|4119.35|4118.95|4118.6|4118.2|4119.35|4118.95|4118.1|4117.7|1138
1620915750000|2021-05-13 14:22:30|4118.35|4117.95|4117.85|4117.45|4118.35|4117.95|4117.6|4117.2|1319
1620915760000|2021-05-13 14:22:40|4117.6|4117.2|4118.35|4117.95|4118.6|4118.2|4117.6|4117.2|945
1620915770000|2021-05-13 14:22:50|4118.6|4118.2|4118.85|4118.45|4118.85|4118.45|4118.1|4117.7|1094
1620915780000|2021-05-13 14:23:00|4119.1|4118.7|4119.1|4118.7|4119.35|4118.95|4118.85|4118.45|834
1620915790000|2021-05-13 14:23:10|4119.35|4118.95|4119.6|4119.2|4119.72|4119.32|4119.1|4118.7|968
1620915800000|2021-05-13 14:23:20|4119.35|4118.95|4119.35|4118.95|4119.85|4119.45|4119.1|4118.7|715
1620915810000|2021-05-13 14:23:30|4119.6|4119.2|4120.1|4119.7|4120.1|4119.7|4119.35|4118.95|1173
1620915820000|2021-05-13 14:23:40|4119.85|4119.45|4121.1|4120.7|4121.6|4121.2|4119.85|4119.45|1866
1620915830000|2021-05-13 14:23:50|4121.35|4120.95|4121.35|4120.95|4121.6|4121.2|4121.1|4120.7|911
1620915840000|2021-05-13 14:24:00|4121.6|4121.2|4122.1|4121.7|4123.1|4122.7|4121.6|4121.2|2237
1620915850000|2021-05-13 14:24:10|4122.35|4121.95|4121.85|4121.45|4122.6|4122.2|4121.85|4121.45|847
1620915860000|2021-05-13 14:24:20|4122.1|4121.7|4122.85|4122.45|4123.1|4122.7|4122.1|4121.7|1400
1620915870000|2021-05-13 14:24:30|4123.1|4122.7|4122.85|4122.45|4123.1|4122.7|4122.6|4122.2|989
1620915880000|2021-05-13 14:24:40|4122.6|4122.2|4123.1|4122.7|4123.1|4122.7|4122.6|4122.2|905
1620915890000|2021-05-13 14:24:50|4122.85|4122.45|4122.85|4122.45|4123.6|4123.2|4122.85|4122.45|1051
1620915900000|2021-05-13 14:25:00|4122.6|4122.2|4123.1|4122.7|4123.1|4122.7|4122.35|4121.95|1224
1620915910000|2021-05-13 14:25:10|4123.35|4122.95|4122.6|4122.2|4123.35|4122.95|4122.6|4122.2|501
1620915920000|2021-05-13 14:25:20|4122.72|4122.32|4121.6|4121.2|4122.85|4122.45|4121.35|4120.95|1017
1620915930000|2021-05-13 14:25:30|4121.85|4121.45|4121.1|4120.7|4121.85|4121.45|4120.85|4120.45|888
1620915940000|2021-05-13 14:25:40|4120.85|4120.45|4120.35|4119.95|4121.1|4120.7|4120.1|4119.7|1189
1620915950000|2021-05-13 14:25:50|4120.1|4119.7|4120.35|4119.95|4121.1|4120.7|4120.1|4119.7|815
1620915960000|2021-05-13 14:26:00|4120.1|4119.7|4119.1|4118.7|4120.1|4119.7|4117.85|4117.45|2009
1620915970000|2021-05-13 14:26:10|4119.35|4118.95|4119.85|4119.45|4120.35|4119.95|4119.1|4118.7|1376
1620915980000|2021-05-13 14:26:20|4119.6|4119.2|4119.6|4119.2|4119.85|4119.45|4119.35|4118.95|664
1620915990000|2021-05-13 14:26:30|4120.1|4119.7|4120.1|4119.7|4120.85|4120.45|4119.85|4119.45|1278
1620916000000|2021-05-13 14:26:40|4119.85|4119.45|4118.6|4118.2|4120.1|4119.7|4118.6|4118.2|719
1620916010000|2021-05-13 14:26:50|4118.35|4117.95|4119.1|4118.7|4119.1|4118.7|4118.1|4117.7|867
1620916020000|2021-05-13 14:27:00|4119.35|4118.95|4119.1|4118.7|4119.6|4119.2|4118.6|4118.2|1041
1620916030000|2021-05-13 14:27:10|4118.85|4118.45|4119.35|4118.95|4119.35|4118.95|4118.6|4118.2|781
1620916040000|2021-05-13 14:27:20|4119.6|4119.2|4119.85|4119.45|4119.85|4119.45|4119.1|4118.7|569
1620916050000|2021-05-13 14:27:30|4119.6|4119.2|4120.1|4119.7|4120.35|4119.95|4119.6|4119.2|443
1620916060000|2021-05-13 14:27:40|4120.35|4119.95|4119.6|4119.2|4120.6|4120.2|4119.1|4118.7|736
1620916070000|2021-05-13 14:27:50|4119.35|4118.95|4118.35|4117.95|4119.35|4118.95|4118.1|4117.7|664
1620916080000|2021-05-13 14:28:00|4118.6|4118.2|4118.1|4117.7|4118.6|4118.2|4117.35|4116.95|1186
1620916090000|2021-05-13 14:28:10|4117.85|4117.45|4117.1|4116.7|4117.85|4117.45|4117.1|4116.7|761
1620916100000|2021-05-13 14:28:20|4116.6|4116.2|4116.85|4116.45|4117.1|4116.7|4116.1|4115.7|1635
1620916110000|2021-05-13 14:28:30|4117.1|4116.7|4116.6|4116.2|4117.1|4116.7|4116.35|4115.95|675
1620916120000|2021-05-13 14:28:40|4116.85|4116.45|4117.85|4117.45|4117.85|4117.45|4116.85|4116.45|982
1620916130000|2021-05-13 14:28:50|4118.1|4117.7|4118.6|4118.2|4118.6|4118.2|4117.85|4117.45|1153
1620916140000|2021-05-13 14:29:00|4118.85|4118.45|4119.1|4118.7|4119.35|4118.95|4118.6|4118.2|1353
1620916150000|2021-05-13 14:29:10|4119.22|4118.82|4120.1|4119.7|4120.35|4119.95|4119.22|4118.82|806
1620916160000|2021-05-13 14:29:20|4120.35|4119.95|4120.6|4120.2|4121.1|4120.7|4120.35|4119.95|1205
1620916170000|2021-05-13 14:29:30|4120.35|4119.95|4119.6|4119.2|4120.35|4119.95|4119.35|4118.95|1600
1620916180000|2021-05-13 14:29:40|4119.85|4119.45|4120.35|4119.95|4120.6|4120.2|4119.35|4118.95|1007
1620916190000|2021-05-13 14:29:50|4120.47|4120.07|4121.35|4120.95|4121.35|4120.95|4120.35|4119.95|708
1620916200000|2021-05-13 14:30:00|4121.1|4120.7|4123.1|4122.7|4123.1|4122.7|4121.1|4120.7|1726
1620916210000|2021-05-13 14:30:10|4122.85|4122.45|4123.85|4123.45|4124.1|4123.7|4122.85|4122.45|1880
1620916220000|2021-05-13 14:30:20|4123.6|4123.2|4122.6|4122.2|4123.6|4123.2|4122.35|4121.95|1077
1620916230000|2021-05-13 14:30:30|4122.85|4122.45|4122.1|4121.7|4122.85|4122.45|4121.85|4121.45|941
1620916240000|2021-05-13 14:30:40|4121.97|4121.57|4122.6|4122.2|4122.85|4122.45|4121.6|4121.2|828
1620916250000|2021-05-13 14:30:50|4122.35|4121.95|4123.1|4122.7|4123.1|4122.7|4122.22|4121.82|786
1620916260000|2021-05-13 14:31:00|4123.35|4122.95|4123.35|4122.95|4123.72|4123.32|4122.97|4122.57|954
1620916270000|2021-05-13 14:31:10|4123.1|4122.7|4122.6|4122.2|4123.85|4123.45|4122.6|4122.2|517
1620916280000|2021-05-13 14:31:20|4122.35|4121.95|4121.85|4121.45|4122.6|4122.2|4121.6|4121.2|743
1620916290000|2021-05-13 14:31:30|4122.1|4121.7|4122.1|4121.7|4122.35|4121.95|4121.85|4121.45|539
1620916300000|2021-05-13 14:31:40|4122.35|4121.95|4121.85|4121.45|4122.35|4121.95|4121.85|4121.45|498
1620916310000|2021-05-13 14:31:50|4122.1|4121.7|4121.35|4120.95|4122.1|4121.7|4121.1|4120.7|657
1620916320000|2021-05-13 14:32:00|4121.85|4121.45|4120.85|4120.45|4121.85|4121.45|4120.85|4120.45|1513
1620916330000|2021-05-13 14:32:10|4121.1|4120.7|4121.6|4121.2|4121.85|4121.45|4120.85|4120.45|1016
1620916340000|2021-05-13 14:32:20|4121.35|4120.95|4123.1|4122.7|4123.35|4122.95|4121.35|4120.95|1230
1620916350000|2021-05-13 14:32:30|4123.35|4122.95|4122.1|4121.7|4123.35|4122.95|4122.1|4121.7|1000
1620916360000|2021-05-13 14:32:40|4122.35|4121.95|4123.1|4122.7|4123.35|4122.95|4122.35|4121.95|743
1620916370000|2021-05-13 14:32:50|4122.85|4122.45|4123.1|4122.7|4123.35|4122.95|4122.85|4122.45|805
1620916380000|2021-05-13 14:33:00|4122.6|4122.2|4122.85|4122.45|4122.85|4122.45|4121.85|4121.45|493
1620916390000|2021-05-13 14:33:10|4123.1|4122.7|4123.1|4122.7|4123.6|4123.2|4122.85|4122.45|818
1620916400000|2021-05-13 14:33:20|4123.35|4122.95|4123.22|4122.82|4123.35|4122.95|4122.85|4122.45|336
1620916410000|2021-05-13 14:33:30|4123.1|4122.7|4123.1|4122.7|4123.6|4123.2|4122.85|4122.45|395
1620916420000|2021-05-13 14:33:40|4122.97|4122.57|4123.35|4122.95|4123.6|4123.2|4122.85|4122.45|470
1620916430000|2021-05-13 14:33:50|4123.6|4123.2|4123.6|4123.2|4123.85|4123.45|4123.35|4122.95|584
1620916440000|2021-05-13 14:34:00|4123.35|4122.95|4123.85|4123.45|4123.85|4123.45|4122.6|4122.2|675
1620916450000|2021-05-13 14:34:10|4123.6|4123.2|4123.85|4123.45|4123.85|4123.45|4123.35|4122.95|462
1620916460000|2021-05-13 14:34:20|4123.6|4123.2|4123.35|4122.95|4123.85|4123.45|4123.22|4122.82|402
1620916470000|2021-05-13 14:34:30|4123.22|4122.82|4123.47|4123.07|4123.6|4123.2|4122.85|4122.45|410
1620916480000|2021-05-13 14:34:40|4123.35|4122.95|4124.1|4123.7|4124.85|4124.45|4123.35|4122.95|1046
1620916490000|2021-05-13 14:34:50|4123.85|4123.45|4122.35|4121.95|4123.85|4123.45|4122.35|4121.95|497
1620916500000|2021-05-13 14:35:00|4122.6|4122.2|4123.1|4122.7|4123.35|4122.95|4122.1|4121.7|924
1620916510000|2021-05-13 14:35:10|4122.85|4122.45|4122.35|4121.95|4123.1|4122.7|4122.1|4121.7|772
1620916520000|2021-05-13 14:35:20|4122.6|4122.2|4121.35|4120.95|4122.85|4122.45|4121.35|4120.95|667
1620916530000|2021-05-13 14:35:30|4121.6|4121.2|4120.6|4120.2|4121.6|4121.2|4120.1|4119.7|1361
1620916540000|2021-05-13 14:35:40|4120.85|4120.45|4120.35|4119.95|4121.1|4120.7|4119.85|4119.45|685
1620916550000|2021-05-13 14:35:50|4120.1|4119.7|4120.6|4120.2|4120.6|4120.2|4119.85|4119.45|564
1620916560000|2021-05-13 14:36:00|4120.85|4120.45|4120.35|4119.95|4121.6|4121.2|4120.35|4119.95|878
1620916570000|2021-05-13 14:36:10|4120.6|4120.2|4120.6|4120.2|4120.85|4120.45|4120.1|4119.7|543
1620916580000|2021-05-13 14:36:20|4120.85|4120.45|4119.85|4119.45|4120.85|4120.45|4119.85|4119.45|760
1620916590000|2021-05-13 14:36:30|4120.1|4119.7|4119.6|4119.2|4120.35|4119.95|4119.6|4119.2|724
1620916600000|2021-05-13 14:36:40|4119.85|4119.45|4119.1|4118.7|4119.85|4119.45|4118.85|4118.45|1254
1620916610000|2021-05-13 14:36:50|4118.85|4118.45|4119.72|4119.32|4119.72|4119.32|4118.85|4118.45|921
1620916620000|2021-05-13 14:37:00|4119.85|4119.45|4121.1|4120.7|4121.85|4121.45|4119.85|4119.45|795
1620916630000|2021-05-13 14:37:10|4120.85|4120.45|4121.6|4121.2|4121.6|4121.2|4120.6|4120.2|647
1620916640000|2021-05-13 14:37:20|4121.72|4121.32|4121.85|4121.45|4121.85|4121.45|4121.35|4120.95|511
1620916650000|2021-05-13 14:37:30|4122.1|4121.7|4121.6|4121.2|4122.1|4121.7|4121.35|4120.95|546
1620916660000|2021-05-13 14:37:40|4121.85|4121.45|4120.35|4119.95|4121.85|4121.45|4120.35|4119.95|467
1620916670000|2021-05-13 14:37:50|4120.1|4119.7|4119.85|4119.45|4120.1|4119.7|4119.35|4118.95|686
1620916680000|2021-05-13 14:38:00|4120.1|4119.7|4119.72|4119.32|4120.1|4119.7|4119.35|4118.95|581
1620916690000|2021-05-13 14:38:10|4119.85|4119.45|4120.1|4119.7|4120.6|4120.2|4119.85|4119.45|582
1620916700000|2021-05-13 14:38:20|4120.35|4119.95|4120.85|4120.45|4120.85|4120.45|4120.1|4119.7|436
1620916710000|2021-05-13 14:38:30|4121.1|4120.7|4120.85|4120.45|4121.1|4120.7|4120.6|4120.2|392
1620916720000|2021-05-13 14:38:40|4120.6|4120.2|4120.1|4119.7|4120.97|4120.57|4120.1|4119.7|686
1620916730000|2021-05-13 14:38:50|4119.97|4119.57|4118.85|4118.45|4120.1|4119.7|4118.85|4118.45|1305
1620916740000|2021-05-13 14:39:00|4118.6|4118.2|4120.1|4119.7|4120.35|4119.95|4118.6|4118.2|583
1620916750000|2021-05-13 14:39:10|4119.85|4119.45|4119.6|4119.2|4120.1|4119.7|4119.6|4119.2|517
1620916760000|2021-05-13 14:39:20|4119.85|4119.45|4120.85|4120.45|4120.85|4120.45|4119.6|4119.2|471
1620916770000|2021-05-13 14:39:30|4120.6|4120.2|4121.35|4120.95|4121.35|4120.95|4120.6|4120.2|426
1620916780000|2021-05-13 14:39:40|4121.1|4120.7|4121.1|4120.7|4121.35|4120.95|4120.72|4120.32|349
1620916790000|2021-05-13 14:39:50|4121.35|4120.95|4121.6|4121.2|4121.6|4121.2|4121.1|4120.7|319
1620916800000|2021-05-13 14:40:00|4121.85|4121.45|4122.6|4122.2|4122.85|4122.45|4121.35|4120.95|1192
1620916810000|2021-05-13 14:40:10|4122.35|4121.95|4121.35|4120.95|4122.35|4121.95|4120.85|4120.45|1048
1620916820000|2021-05-13 14:40:20|4121.6|4121.2|4121.1|4120.7|4121.85|4121.45|4120.85|4120.45|511
1620916830000|2021-05-13 14:40:30|4120.85|4120.45|4120.97|4120.57|4121.6|4121.2|4120.6|4120.2|594
1620916840000|2021-05-13 14:40:40|4121.1|4120.7|4120.85|4120.45|4121.1|4120.7|4120.6|4120.2|550
1620916850000|2021-05-13 14:40:50|4120.6|4120.2|4121.1|4120.7|4121.1|4120.7|4120.6|4120.2|504
1620916860000|2021-05-13 14:41:00|4121.22|4120.82|4120.22|4119.82|4121.22|4120.82|4119.97|4119.57|766
1620916870000|2021-05-13 14:41:10|4120.35|4119.95|4120.1|4119.7|4120.85|4120.45|4120.1|4119.7|523
1620916880000|2021-05-13 14:41:20|4120.35|4119.95|4120.6|4120.2|4121.35|4120.95|4120.35|4119.95|559
1620916890000|2021-05-13 14:41:30|4120.35|4119.95|4119.1|4118.7|4120.35|4119.95|4119.1|4118.7|589
1620916900000|2021-05-13 14:41:40|4118.97|4118.57|4119.1|4118.7|4119.35|4118.95|4118.85|4118.45|476
1620916910000|2021-05-13 14:41:50|4118.97|4118.57|4118.6|4118.2|4119.1|4118.7|4118.6|4118.2|696
1620916920000|2021-05-13 14:42:00|4118.47|4118.07|4117.6|4117.2|4118.47|4118.07|4117.6|4117.2|1055
1620916930000|2021-05-13 14:42:10|4117.35|4116.95|4117.6|4117.2|4117.85|4117.45|4117.35|4116.95|857
1620916940000|2021-05-13 14:42:20|4117.85|4117.45|4116.85|4116.45|4117.85|4117.45|4116.85|4116.45|796
1620916950000|2021-05-13 14:42:30|4117.1|4116.7|4116.85|4116.45|4117.1|4116.7|4116.6|4116.2|1166
1620916960000|2021-05-13 14:42:40|4117.1|4116.7|4117.85|4117.45|4118.1|4117.7|4117.1|4116.7|980
1620916970000|2021-05-13 14:42:50|4117.6|4117.2|4117.1|4116.7|4117.85|4117.45|4117.1|4116.7|647
1620916980000|2021-05-13 14:43:00|4116.6|4116.2|4116.85|4116.45|4117.1|4116.7|4116.35|4115.95|790
1620916990000|2021-05-13 14:43:10|4116.6|4116.2|4117.1|4116.7|4117.47|4117.07|4116.6|4116.2|1071
1620917000000|2021-05-13 14:43:20|4117.35|4116.95|4116.6|4116.2|4117.35|4116.95|4116.35|4115.95|502
1620917010000|2021-05-13 14:43:30|4116.72|4116.32|4116.6|4116.2|4117.1|4116.7|4116.6|4116.2|605
1620917020000|2021-05-13 14:43:40|4116.85|4116.45|4117.1|4116.7|4117.1|4116.7|4116.72|4116.32|413
1620917030000|2021-05-13 14:43:50|4117.6|4117.2|4117.35|4116.95|4117.85|4117.45|4117.22|4116.82|687
1620917040000|2021-05-13 14:44:00|4117.85|4117.45|4117.85|4117.45|4117.85|4117.45|4117.6|4117.2|542
1620917050000|2021-05-13 14:44:10|4118.1|4117.7|4117.85|4117.45|4118.85|4118.45|4117.85|4117.45|889
1620917060000|2021-05-13 14:44:20|4118.1|4117.7|4117.85|4117.45|4118.35|4117.95|4117.6|4117.2|266
1620917070000|2021-05-13 14:44:30|4117.72|4117.32|4116.35|4115.95|4117.72|4117.32|4116.35|4115.95|548
1620917080000|2021-05-13 14:44:40|4116.1|4115.7|4116.85|4116.45|4117.35|4116.95|4116.1|4115.7|899
1620917090000|2021-05-13 14:44:50|4116.6|4116.2|4116.1|4115.7|4116.85|4116.45|4116.1|4115.7|846
1620917100000|2021-05-13 14:45:00|4116.6|4116.2|4116.35|4115.95|4116.85|4116.45|4115.6|4115.2|968
1620917110000|2021-05-13 14:45:10|4116.22|4115.82|4117.1|4116.7|4117.1|4116.7|4115.85|4115.45|766
1620917120000|2021-05-13 14:45:20|4117.35|4116.95|4118.1|4117.7|4118.1|4117.7|4117.35|4116.95|693
1620917130000|2021-05-13 14:45:30|4117.85|4117.45|4117.85|4117.45|4118.1|4117.7|4117.35|4116.95|604
1620917140000|2021-05-13 14:45:40|4117.6|4117.2|4118.35|4117.95|4118.35|4117.95|4117.6|4117.2|316
1620917150000|2021-05-13 14:45:50|4118.6|4118.2|4118.6|4118.2|4118.85|4118.45|4118.6|4118.2|427
1620917160000|2021-05-13 14:46:00|4118.85|4118.45|4119.6|4119.2|4119.6|4119.2|4118.85|4118.45|858
1620917170000|2021-05-13 14:46:10|4119.35|4118.95|4120.1|4119.7|4120.35|4119.95|4119.35|4118.95|580
1620917180000|2021-05-13 14:46:20|4119.85|4119.45|4119.85|4119.45|4120.1|4119.7|4119.35|4118.95|600
1620917190000|2021-05-13 14:46:30|4120.1|4119.7|4119.6|4119.2|4120.1|4119.7|4119.1|4118.7|638
1620917200000|2021-05-13 14:46:40|4119.72|4119.32|4119.72|4119.32|4120.35|4119.95|4119.6|4119.2|485
1620917210000|2021-05-13 14:46:50|4119.6|4119.2|4120.6|4120.2|4120.6|4120.2|4119.35|4118.95|430
1620917220000|2021-05-13 14:47:00|4120.85|4120.45|4121.35|4120.95|4121.6|4121.2|4120.6|4120.2|723
1620917230000|2021-05-13 14:47:10|4121.6|4121.2|4122.1|4121.7|4122.6|4122.2|4121.35|4120.95|1351
1620917240000|2021-05-13 14:47:20|4121.85|4121.45|4122.6|4122.2|4122.85|4122.45|4121.6|4121.2|761
1620917250000|2021-05-13 14:47:30|4122.85|4122.45|4121.1|4120.7|4122.85|4122.45|4120.85|4120.45|991
1620917260000|2021-05-13 14:47:40|4121.35|4120.95|4120.85|4120.45|4121.35|4120.95|4120.6|4120.2|566
1620917270000|2021-05-13 14:47:50|4120.6|4120.2|4120.85|4120.45|4120.85|4120.45|4120.35|4119.95|430
1620917280000|2021-05-13 14:48:00|4121.35|4120.95|4121.1|4120.7|4122.1|4121.7|4120.85|4120.45|1707
1620917290000|2021-05-13 14:48:10|4121.22|4120.82|4121.85|4121.45|4122.1|4121.7|4120.85|4120.45|492
1620917300000|2021-05-13 14:48:20|4122.1|4121.7|4121.6|4121.2|4122.6|4122.2|4121.35|4120.95|565
1620917310000|2021-05-13 14:48:30|4121.72|4121.32|4121.35|4120.95|4121.85|4121.45|4121.35|4120.95|342
1620917320000|2021-05-13 14:48:40|4121.1|4120.7|4121.1|4120.7|4121.6|4121.2|4120.97|4120.57|565
1620917330000|2021-05-13 14:48:50|4121.35|4120.95|4121.6|4121.2|4121.85|4121.45|4121.1|4120.7|396
1620917340000|2021-05-13 14:49:00|4121.85|4121.45|4121.6|4121.2|4122.1|4121.7|4121.6|4121.2|619
1620917350000|2021-05-13 14:49:10|4121.35|4120.95|4120.35|4119.95|4121.6|4121.2|4120.1|4119.7|640
1620917360000|2021-05-13 14:49:20|4120.6|4120.2|4121.6|4121.2|4121.6|4121.2|4120.47|4120.07|728
1620917370000|2021-05-13 14:49:30|4121.85|4121.45|4121.35|4120.95|4121.85|4121.45|4120.85|4120.45|808
1620917380000|2021-05-13 14:49:40|4121.22|4120.82|4121.1|4120.7|4121.35|4120.95|4120.85|4120.45|612
1620917390000|2021-05-13 14:49:50|4120.85|4120.45|4120.85|4120.45|4121.35|4120.95|4120.6|4120.2|1044
1620917400000|2021-05-13 14:50:00|4120.6|4120.2|4120.6|4120.2|4120.85|4120.45|4120.35|4119.95|918
1620917410000|2021-05-13 14:50:10|4120.85|4120.45|4122.35|4121.95|4122.85|4122.45|4120.85|4120.45|1327
1620917420000|2021-05-13 14:50:20|4122.22|4121.82|4121.85|4121.45|4122.6|4122.2|4121.85|4121.45|855
1620917430000|2021-05-13 14:50:30|4122.1|4121.7|4121.6|4121.2|4122.1|4121.7|4121.1|4120.7|857
1620917440000|2021-05-13 14:50:40|4121.47|4121.07|4121.35|4120.95|4122.1|4121.7|4121.35|4120.95|439
1620917450000|2021-05-13 14:50:50|4121.6|4121.2|4120.85|4120.45|4121.85|4121.45|4120.85|4120.45|378
1620917460000|2021-05-13 14:51:00|4120.6|4120.2|4121.6|4121.2|4121.6|4121.2|4120.35|4119.95|551
1620917470000|2021-05-13 14:51:10|4121.85|4121.45|4121.35|4120.95|4121.85|4121.45|4121.1|4120.7|423
1620917480000|2021-05-13 14:51:20|4121.47|4121.07|4121.35|4120.95|4121.85|4121.45|4121.1|4120.7|411
1620917490000|2021-05-13 14:51:30|4121.6|4121.2|4119.85|4119.45|4121.6|4121.2|4119.85|4119.45|647
1620917500000|2021-05-13 14:51:40|4119.6|4119.2|4119.35|4118.95|4119.85|4119.45|4118.6|4118.2|1255
1620917510000|2021-05-13 14:51:50|4119.1|4118.7|4119.35|4118.95|4120.1|4119.7|4119.1|4118.7|621
1620917520000|2021-05-13 14:52:00|4119.6|4119.2|4119.85|4119.45|4120.1|4119.7|4119.35|4118.95|924
1620917530000|2021-05-13 14:52:10|4120.1|4119.7|4120.72|4120.32|4120.85|4120.45|4119.85|4119.45|378
1620917540000|2021-05-13 14:52:20|4120.85|4120.45|4121.22|4120.82|4121.6|4121.2|4120.6|4120.2|593
1620917550000|2021-05-13 14:52:30|4121.35|4120.95|4121.6|4121.2|4121.85|4121.45|4121.1|4120.7|612
1620917560000|2021-05-13 14:52:40|4121.72|4121.32|4122.35|4121.95|4122.35|4121.95|4121.6|4121.2|564
1620917570000|2021-05-13 14:52:50|4122.22|4121.82|4123.1|4122.7|4123.1|4122.7|4122.1|4121.7|1018
1620917580000|2021-05-13 14:53:00|4123.35|4122.95|4122.85|4122.45|4123.35|4122.95|4122.85|4122.45|549
1620917590000|2021-05-13 14:53:10|4122.6|4122.2|4123.1|4122.7|4123.1|4122.7|4122.35|4121.95|481
1620917600000|2021-05-13 14:53:20|4122.85|4122.45|4122.35|4121.95|4122.97|4122.57|4122.1|4121.7|685
1620917610000|2021-05-13 14:53:30|4122.47|4122.07|4123.1|4122.7|4123.35|4122.95|4122.35|4121.95|714
1620917620000|2021-05-13 14:53:40|4123.35|4122.95|4123.6|4123.2|4123.6|4123.2|4123.1|4122.7|585
1620917630000|2021-05-13 14:53:50|4123.35|4122.95|4123.85|4123.45|4123.85|4123.45|4123.1|4122.7|594
1620917640000|2021-05-13 14:54:00|4123.35|4122.95|4123.85|4123.45|4124.1|4123.7|4123.35|4122.95|615
1620917650000|2021-05-13 14:54:10|4123.97|4123.57|4124.35|4123.95|4124.47|4124.07|4123.85|4123.45|1052
1620917660000|2021-05-13 14:54:20|4124.22|4123.82|4124.35|4123.95|4124.6|4124.2|4123.85|4123.45|904
1620917670000|2021-05-13 14:54:30|4124.6|4124.2|4124.6|4124.2|4124.85|4124.45|4124.35|4123.95|550
1620917680000|2021-05-13 14:54:40|4124.72|4124.32|4125.35|4124.95|4125.35|4124.95|4124.72|4124.32|1030
1620917690000|2021-05-13 14:54:50|4125.1|4124.7|4125.1|4124.7|4125.35|4124.95|4124.85|4124.45|797
1620917700000|2021-05-13 14:55:00|4125.35|4124.95|4125.6|4125.2|4125.6|4125.2|4125.1|4124.7|981
1620917710000|2021-05-13 14:55:10|4125.85|4125.45|4127.6|4127.2|4127.6|4127.2|4125.85|4125.45|3983
1620917720000|2021-05-13 14:55:20|4127.35|4126.95|4128.1|4127.7|4128.35|4127.95|4127.35|4126.95|1329
1620917730000|2021-05-13 14:55:30|4128.35|4127.95|4128.1|4127.7|4128.35|4127.95|4127.85|4127.45|629
1620917740000|2021-05-13 14:55:40|4128.35|4127.95|4128.85|4128.45|4128.85|4128.45|4128.22|4127.82|1130
1620917750000|2021-05-13 14:55:50|4129.1|4128.7|4128.22|4127.82|4129.1|4128.7|4128.1|4127.7|1206
1620917760000|2021-05-13 14:56:00|4128.35|4127.95|4127.6|4127.2|4128.6|4128.2|4127.6|4127.2|1127
1620917770000|2021-05-13 14:56:10|4127.85|4127.45|4127.85|4127.45|4128.35|4127.95|4127.35|4126.95|1215
1620917780000|2021-05-13 14:56:20|4127.6|4127.2|4127.85|4127.45|4127.85|4127.45|4127.6|4127.2|312
1620917790000|2021-05-13 14:56:30|4127.72|4127.32|4127.1|4126.7|4127.85|4127.45|4126.85|4126.45|683
1620917800000|2021-05-13 14:56:40|4126.85|4126.45|4127.6|4127.2|4127.85|4127.45|4126.85|4126.45|657
1620917810000|2021-05-13 14:56:50|4127.72|4127.32|4127.6|4127.2|4127.85|4127.45|4127.35|4126.95|393
1620917820000|2021-05-13 14:57:00|4127.47|4127.07|4127.35|4126.95|4128.1|4127.7|4127.35|4126.95|499
1620917830000|2021-05-13 14:57:10|4127.6|4127.2|4127.35|4126.95|4127.6|4127.2|4127.35|4126.95|467
1620917840000|2021-05-13 14:57:20|4127.1|4126.7|4127.35|4126.95|4127.47|4127.07|4127.1|4126.7|401
1620917850000|2021-05-13 14:57:30|4127.22|4126.82|4126.85|4126.45|4127.35|4126.95|4126.85|4126.45|562
1620917860000|2021-05-13 14:57:40|4127.1|4126.7|4127.1|4126.7|4127.35|4126.95|4126.85|4126.45|647
1620917870000|2021-05-13 14:57:50|4126.85|4126.45|4127.6|4127.2|4127.6|4127.2|4126.85|4126.45|443
1620917880000|2021-05-13 14:58:00|4127.85|4127.45|4127.35|4126.95|4127.85|4127.45|4127.1|4126.7|874
1620917890000|2021-05-13 14:58:10|4127.6|4127.2|4127.6|4127.2|4127.6|4127.2|4127.35|4126.95|573
1620917900000|2021-05-13 14:58:20|4127.47|4127.07|4127.47|4127.07|4127.85|4127.45|4127.35|4126.95|825
1620917910000|2021-05-13 14:58:30|4127.6|4127.2|4127.1|4126.7|4127.6|4127.2|4127.1|4126.7|609
1620917920000|2021-05-13 14:58:40|4127.22|4126.82|4127.1|4126.7|4127.35|4126.95|4127.1|4126.7|481
1620917930000|2021-05-13 14:58:50|4126.85|4126.45|4127.35|4126.95|4127.35|4126.95|4126.6|4126.2|1369
1620917940000|2021-05-13 14:59:00|4127.6|4127.2|4127.1|4126.7|4127.85|4127.45|4126.85|4126.45|867
1620917950000|2021-05-13 14:59:10|4127.35|4126.95|4127.35|4126.95|4127.6|4127.2|4127.1|4126.7|580
1620917960000|2021-05-13 14:59:20|4127.22|4126.82|4126.35|4125.95|4127.22|4126.82|4126.35|4125.95|614
1620917970000|2021-05-13 14:59:30|4126.6|4126.2|4126.85|4126.45|4127.35|4126.95|4126.6|4126.2|650
1620917980000|2021-05-13 14:59:40|4126.97|4126.57|4127.1|4126.7|4127.6|4127.2|4126.85|4126.45|451
1620917990000|2021-05-13 14:59:50|4127.22|4126.82|4127.35|4126.95|4127.35|4126.95|4127.1|4126.7|431
1620918000000|2021-05-13 15:00:00|4127.85|4127.45|4127.1|4126.7|4128.35|4127.95|4126.6|4126.2|1789
1620918010000|2021-05-13 15:00:10|4127.35|4126.95|4126.85|4126.45|4127.6|4127.2|4126.72|4126.32|932
1620918020000|2021-05-13 15:00:20|4126.72|4126.32|4126.35|4125.95|4127.1|4126.7|4126.35|4125.95|595
1620918030000|2021-05-13 15:00:30|4126.6|4126.2|4125.1|4124.7|4126.6|4126.2|4124.6|4124.2|1694
1620918040000|2021-05-13 15:00:40|4124.85|4124.45|4124.35|4123.95|4125.1|4124.7|4124.35|4123.95|816
1620918050000|2021-05-13 15:00:50|4125.1|4124.7|4124.85|4124.45|4126.1|4125.7|4124.6|4124.2|975
1620918060000|2021-05-13 15:01:00|4124.6|4124.2|4124.1|4123.7|4124.6|4124.2|4123.35|4122.95|1372
1620918070000|2021-05-13 15:01:10|4124.35|4123.95|4124.1|4123.7|4124.35|4123.95|4123.6|4123.2|801
1620918080000|2021-05-13 15:01:20|4123.97|4123.57|4123.35|4122.95|4123.97|4123.57|4123.1|4122.7|740
1620918090000|2021-05-13 15:01:30|4123.6|4123.2|4123.1|4122.7|4123.6|4123.2|4122.85|4122.45|890
1620918100000|2021-05-13 15:01:40|4123.35|4122.95|4122.85|4122.45|4123.35|4122.95|4122.6|4122.2|704
1620918110000|2021-05-13 15:01:50|4123.1|4122.7|4122.85|4122.45|4123.6|4123.2|4122.85|4122.45|629
1620918120000|2021-05-13 15:02:00|4122.6|4122.2|4123.35|4122.95|4123.6|4123.2|4122.35|4121.95|1222
1620918130000|2021-05-13 15:02:10|4123.6|4123.2|4123.35|4122.95|4123.6|4123.2|4123.1|4122.7|817
1620918140000|2021-05-13 15:02:20|4123.6|4123.2|4122.6|4122.2|4123.85|4123.45|4122.6|4122.2|1013
1620918150000|2021-05-13 15:02:30|4122.85|4122.45|4122.6|4122.2|4122.85|4122.45|4122.35|4121.95|877
1620918160000|2021-05-13 15:02:40|4122.35|4121.95|4122.72|4122.32|4122.72|4122.32|4122.35|4121.95|716
1620918170000|2021-05-13 15:02:50|4122.6|4122.2|4122.35|4121.95|4122.6|4122.2|4122.1|4121.7|1638
1620918180000|2021-05-13 15:03:00|4122.85|4122.45|4123.1|4122.7|4123.35|4122.95|4122.6|4122.2|1414
1620918190000|2021-05-13 15:03:10|4122.85|4122.45|4122.85|4122.45|4123.1|4122.7|4122.35|4121.95|771
1620918200000|2021-05-13 15:03:20|4122.72|4122.32|4122.35|4121.95|4122.72|4122.32|4122.1|4121.7|603
1620918210000|2021-05-13 15:03:30|4122.1|4121.7|4122.1|4121.7|4122.35|4121.95|4122.1|4121.7|727
1620918220000|2021-05-13 15:03:40|4122.35|4121.95|4122.6|4122.2|4122.72|4122.32|4122.1|4121.7|612
1620918230000|2021-05-13 15:03:50|4122.85|4122.45|4123.35|4122.95|4123.6|4123.2|4122.85|4122.45|822
1620918240000|2021-05-13 15:04:00|4122.85|4122.45|4122.35|4121.95|4123.35|4122.95|4122.35|4121.95|684
1620918250000|2021-05-13 15:04:10|4121.85|4121.45|4121.35|4120.95|4122.1|4121.7|4121.35|4120.95|1031
1620918260000|2021-05-13 15:04:20|4121.6|4121.2|4120.85|4120.45|4121.85|4121.45|4120.85|4120.45|1059
1620918270000|2021-05-13 15:04:30|4121.1|4120.7|4121.1|4120.7|4121.6|4121.2|4121.1|4120.7|955
1620918280000|2021-05-13 15:04:40|4120.85|4120.45|4121.35|4120.95|4121.35|4120.95|4120.85|4120.45|908
1620918290000|2021-05-13 15:04:50|4120.85|4120.45|4121.1|4120.7|4121.85|4121.45|4120.85|4120.45|1289
1620918300000|2021-05-13 15:05:00|4121.22|4120.82|4120.85|4120.45|4121.35|4120.95|4120.35|4119.95|1411
1620918310000|2021-05-13 15:05:10|4120.6|4120.2|4121.35|4120.95|4121.35|4120.95|4120.6|4120.2|726
1620918320000|2021-05-13 15:05:20|4121.6|4121.2|4121.1|4120.7|4122.1|4121.7|4121.1|4120.7|1092
1620918330000|2021-05-13 15:05:30|4120.85|4120.45|4120.85|4120.45|4121.35|4120.95|4120.47|4120.07|621
1620918340000|2021-05-13 15:05:40|4120.72|4120.32|4120.1|4119.7|4120.85|4120.45|4120.1|4119.7|510
1620918350000|2021-05-13 15:05:50|4119.85|4119.45|4120.1|4119.7|4120.85|4120.45|4119.85|4119.45|919
1620918360000|2021-05-13 15:06:00|4120.35|4119.95|4120.6|4120.2|4120.85|4120.45|4120.35|4119.95|530
1620918370000|2021-05-13 15:06:10|4120.35|4119.95|4120.1|4119.7|4120.6|4120.2|4120.1|4119.7|310
1620918380000|2021-05-13 15:06:20|4119.85|4119.45|4119.85|4119.45|4119.85|4119.45|4119.35|4118.95|750
1620918390000|2021-05-13 15:06:30|4119.72|4119.32|4119.85|4119.45|4119.85|4119.45|4119.35|4118.95|419
1620918400000|2021-05-13 15:06:40|4119.72|4119.32|4118.85|4118.45|4120.1|4119.7|4118.85|4118.45|767
1620918410000|2021-05-13 15:06:50|4119.1|4118.7|4118.35|4117.95|4119.1|4118.7|4118.35|4117.95|675
1620918420000|2021-05-13 15:07:00|4118.6|4118.2|4117.97|4117.57|4118.85|4118.45|4117.97|4117.57|762
1620918430000|2021-05-13 15:07:10|4118.1|4117.7|4118.85|4118.45|4118.85|4118.45|4118.1|4117.7|814
1620918440000|2021-05-13 15:07:20|4118.72|4118.32|4119.35|4118.95|4119.35|4118.95|4118.6|4118.2|528
1620918450000|2021-05-13 15:07:30|4119.6|4119.2|4119.6|4119.2|4119.85|4119.45|4119.35|4118.95|477
1620918460000|2021-05-13 15:07:40|4119.85|4119.45|4119.6|4119.2|4120.1|4119.7|4119.6|4119.2|395
1620918470000|2021-05-13 15:07:50|4119.35|4118.95|4118.85|4118.45|4119.35|4118.95|4118.35|4117.95|447
1620918480000|2021-05-13 15:08:00|4118.6|4118.2|4118.1|4117.7|4118.6|4118.2|4118.1|4117.7|622
1620918490000|2021-05-13 15:08:10|4118.35|4117.95|4117.47|4117.07|4118.35|4117.95|4117.47|4117.07|655
1620918500000|2021-05-13 15:08:20|4117.35|4116.95|4116.35|4115.95|4117.6|4117.2|4116.35|4115.95|987
1620918510000|2021-05-13 15:08:30|4116.1|4115.7|4116.35|4115.95|4116.6|4116.2|4115.6|4115.2|1143
1620918520000|2021-05-13 15:08:40|4116.6|4116.2|4115.6|4115.2|4116.6|4116.2|4115.6|4115.2|541
1620918530000|2021-05-13 15:08:50|4115.85|4115.45|4115.1|4114.7|4116.1|4115.7|4115.1|4114.7|766
1620918540000|2021-05-13 15:09:00|4115.6|4115.2|4115.6|4115.2|4115.85|4115.45|4115.1|4114.7|927
1620918550000|2021-05-13 15:09:10|4115.72|4115.32|4115.35|4114.95|4116.1|4115.7|4115.35|4114.95|805
1620918560000|2021-05-13 15:09:20|4115.6|4115.2|4115.35|4114.95|4115.72|4115.32|4115.22|4114.82|416
1620918570000|2021-05-13 15:09:30|4115.47|4115.07|4115.72|4115.32|4116.1|4115.7|4115.35|4114.95|584
1620918580000|2021-05-13 15:09:40|4115.85|4115.45|4116.1|4115.7|4116.1|4115.7|4115.85|4115.45|442
1620918590000|2021-05-13 15:09:50|4116.22|4115.82|4116.1|4115.7|4116.35|4115.95|4115.85|4115.45|521
1620918600000|2021-05-13 15:10:00|4116.22|4115.82|4115.85|4115.45|4116.22|4115.82|4115.35|4114.95|1034
1620918610000|2021-05-13 15:10:10|4115.6|4115.2|4114.6|4114.2|4115.85|4115.45|4114.6|4114.2|1301
1620918620000|2021-05-13 15:10:20|4114.35|4113.95|4114.85|4114.45|4115.1|4114.7|4113.85|4113.45|1120
1620918630000|2021-05-13 15:10:30|4115.35|4114.95|4115.6|4115.2|4115.85|4115.45|4114.85|4114.45|852
1620918640000|2021-05-13 15:10:40|4115.35|4114.95|4114.85|4114.45|4115.6|4115.2|4114.6|4114.2|596
1620918650000|2021-05-13 15:10:50|4115.1|4114.7|4115.6|4115.2|4115.85|4115.45|4115.1|4114.7|479
1620918660000|2021-05-13 15:11:00|4115.85|4115.45|4115.85|4115.45|4115.85|4115.45|4115.1|4114.7|894
1620918670000|2021-05-13 15:11:10|4116.1|4115.7|4116.1|4115.7|4116.35|4115.95|4115.85|4115.45|911
1620918680000|2021-05-13 15:11:20|4116.35|4115.95|4116.1|4115.7|4116.6|4116.2|4116.1|4115.7|683
1620918690000|2021-05-13 15:11:30|4115.85|4115.45|4115.6|4115.2|4116.35|4115.95|4115.6|4115.2|642
1620918700000|2021-05-13 15:11:40|4115.85|4115.45|4116.85|4116.45|4116.85|4116.45|4115.85|4115.45|556
1620918710000|2021-05-13 15:11:50|4116.6|4116.2|4116.85|4116.45|4116.85|4116.45|4116.35|4115.95|402
1620918720000|2021-05-13 15:12:00|4117.1|4116.7|4116.35|4115.95|4117.1|4116.7|4116.1|4115.7|766
1620918730000|2021-05-13 15:12:10|4116.1|4115.7|4116.85|4116.45|4116.85|4116.45|4116.1|4115.7|575
1620918740000|2021-05-13 15:12:20|4116.72|4116.32|4115.85|4115.45|4116.72|4116.32|4115.85|4115.45|353
1620918750000|2021-05-13 15:12:30|4116.1|4115.7|4115.1|4114.7|4116.1|4115.7|4115.1|4114.7|463
1620918760000|2021-05-13 15:12:40|4115.22|4114.82|4115.35|4114.95|4115.35|4114.95|4114.6|4114.2|621
1620918770000|2021-05-13 15:12:50|4115.1|4114.7|4116.35|4115.95|4116.35|4115.95|4115.1|4114.7|475
1620918780000|2021-05-13 15:13:00|4116.6|4116.2|4116.1|4115.7|4116.85|4116.45|4116.1|4115.7|1083
1620918790000|2021-05-13 15:13:10|4115.85|4115.45|4115.35|4114.95|4115.85|4115.45|4115.35|4114.95|623
1620918800000|2021-05-13 15:13:20|4115.6|4115.2|4115.72|4115.32|4116.1|4115.7|4115.35|4114.95|675
1620918810000|2021-05-13 15:13:30|4115.6|4115.2|4115.6|4115.2|4116.1|4115.7|4115.35|4114.95|436
1620918820000|2021-05-13 15:13:40|4115.72|4115.32|4116.1|4115.7|4116.35|4115.95|4115.6|4115.2|502
1620918830000|2021-05-13 15:13:50|4115.85|4115.45|4116.35|4115.95|4116.6|4116.2|4115.85|4115.45|480
1620918840000|2021-05-13 15:14:00|4116.1|4115.7|4115.1|4114.7|4116.6|4116.2|4115.1|4114.7|594
1620918850000|2021-05-13 15:14:10|4115.35|4114.95|4114.85|4114.45|4115.35|4114.95|4114.6|4114.2|685
1620918860000|2021-05-13 15:14:20|4114.6|4114.2|4114.6|4114.2|4115.35|4114.95|4114.6|4114.2|778
1620918870000|2021-05-13 15:14:30|4114.85|4114.45|4113.35|4112.95|4114.85|4114.45|4113.1|4112.7|870
1620918880000|2021-05-13 15:14:40|4113.1|4112.7|4112.85|4112.45|4113.35|4112.95|4112.85|4112.45|993
1620918890000|2021-05-13 15:14:50|4112.6|4112.2|4113.35|4112.95|4113.35|4112.95|4112.35|4111.95|1055
1620918900000|2021-05-13 15:15:00|4113.1|4112.7|4113.1|4112.7|4113.35|4112.95|4112.1|4111.7|1097
1620918910000|2021-05-13 15:15:10|4112.85|4112.45|4112.35|4111.95|4113.1|4112.7|4112.1|4111.7|722
1620918920000|2021-05-13 15:15:20|4112.1|4111.7|4112.6|4112.2|4112.85|4112.45|4112.1|4111.7|939
1620918930000|2021-05-13 15:15:30|4112.85|4112.45|4112.35|4111.95|4112.85|4112.45|4111.35|4110.95|2092
1620918940000|2021-05-13 15:15:40|4112.1|4111.7|4112.1|4111.7|4112.35|4111.95|4111.35|4110.95|1446
1620918950000|2021-05-13 15:15:50|4112.35|4111.95|4113.35|4112.95|4113.35|4112.95|4112.35|4111.95|1181
1620918960000|2021-05-13 15:16:00|4113.6|4113.2|4114.1|4113.7|4114.1|4113.7|4113.6|4113.2|1104
1620918970000|2021-05-13 15:16:10|4114.35|4113.95|4114.6|4114.2|4114.6|4114.2|4113.85|4113.45|752
1620918980000|2021-05-13 15:16:20|4114.85|4114.45|4114.85|4114.45|4115.85|4115.45|4114.85|4114.45|1091
1620918990000|2021-05-13 15:16:30|4114.6|4114.2|4114.6|4114.2|4114.85|4114.45|4113.85|4113.45|661
1620919000000|2021-05-13 15:16:40|4114.35|4113.95|4114.6|4114.2|4114.85|4114.45|4114.1|4113.7|463
1620919010000|2021-05-13 15:16:50|4114.35|4113.95|4113.85|4113.45|4114.6|4114.2|4113.85|4113.45|394
1620919020000|2021-05-13 15:17:00|4113.6|4113.2|4114.1|4113.7|4114.1|4113.7|4113.35|4112.95|726
1620919030000|2021-05-13 15:17:10|4114.35|4113.95|4114.1|4113.7|4114.35|4113.95|4113.6|4113.2|604
1620919040000|2021-05-13 15:17:20|4114.35|4113.95|4116.35|4115.95|4116.35|4115.95|4114.35|4113.95|1042
1620919050000|2021-05-13 15:17:30|4116.1|4115.7|4116.1|4115.7|4116.6|4116.2|4115.85|4115.45|827
1620919060000|2021-05-13 15:17:40|4115.85|4115.45|4114.85|4114.45|4116.1|4115.7|4114.85|4114.45|547
1620919070000|2021-05-13 15:17:50|4114.6|4114.2|4115.35|4114.95|4115.35|4114.95|4114.35|4113.95|610
1620919080000|2021-05-13 15:18:00|4115.1|4114.7|4113.85|4113.45|4115.1|4114.7|4113.85|4113.45|1157
1620919090000|2021-05-13 15:18:10|4113.6|4113.2|4115.6|4115.2|4115.85|4115.45|4113.6|4113.2|1293
1620919100000|2021-05-13 15:18:20|4115.85|4115.45|4115.85|4115.45|4116.1|4115.7|4115.1|4114.7|526
1620919110000|2021-05-13 15:18:30|4116.1|4115.7|4116.35|4115.95|4116.6|4116.2|4115.97|4115.57|530
1620919120000|2021-05-13 15:18:40|4116.6|4116.2|4115.85|4115.45|4116.6|4116.2|4115.6|4115.2|639
1620919130000|2021-05-13 15:18:50|4115.6|4115.2|4115.35|4114.95|4115.85|4115.45|4115.1|4114.7|351
1620919140000|2021-05-13 15:19:00|4115.6|4115.2|4114.85|4114.45|4115.6|4115.2|4114.85|4114.45|495
1620919150000|2021-05-13 15:19:10|4114.97|4114.57|4115.85|4115.45|4115.85|4115.45|4114.85|4114.45|482
1620919160000|2021-05-13 15:19:20|4115.97|4115.57|4115.85|4115.45|4116.35|4115.95|4115.85|4115.45|372
1620919170000|2021-05-13 15:19:30|4116.1|4115.7|4116.35|4115.95|4116.6|4116.2|4116.1|4115.7|582
1620919180000|2021-05-13 15:19:40|4116.6|4116.2|4116.85|4116.45|4117.35|4116.95|4116.35|4115.95|1121
1620919190000|2021-05-13 15:19:50|4117.1|4116.7|4116.35|4115.95|4117.1|4116.7|4116.35|4115.95|580
1620919200000|2021-05-13 15:20:00|4116.1|4115.7|4116.35|4115.95|4116.6|4116.2|4115.6|4115.2|913
1620919210000|2021-05-13 15:20:10|4116.47|4116.07|4116.6|4116.2|4117.1|4116.7|4116.1|4115.7|918
1620919220000|2021-05-13 15:20:20|4116.35|4115.95|4116.1|4115.7|4116.47|4116.07|4115.85|4115.45|646
1620919230000|2021-05-13 15:20:30|4115.85|4115.45|4115.85|4115.45|4116.1|4115.7|4115.35|4114.95|610
1620919240000|2021-05-13 15:20:40|4115.72|4115.32|4115.35|4114.95|4116.1|4115.7|4114.85|4114.45|1356
1620919250000|2021-05-13 15:20:50|4114.85|4114.45|4114.85|4114.45|4115.35|4114.95|4114.6|4114.2|523
1620919260000|2021-05-13 15:21:00|4114.6|4114.2|4113.35|4112.95|4114.6|4114.2|4113.35|4112.95|1261
1620919270000|2021-05-13 15:21:10|4113.6|4113.2|4114.35|4113.95|4114.35|4113.95|4113.6|4113.2|821
1620919280000|2021-05-13 15:21:20|4114.6|4114.2|4114.1|4113.7|4114.6|4114.2|4114.1|4113.7|490
1620919290000|2021-05-13 15:21:30|4114.35|4113.95|4113.85|4113.45|4114.85|4114.45|4113.85|4113.45|881
1620919300000|2021-05-13 15:21:40|4114.1|4113.7|4113.6|4113.2|4114.35|4113.95|4113.6|4113.2|618
1620919310000|2021-05-13 15:21:50|4113.47|4113.07|4113.85|4113.45|4114.35|4113.95|4113.35|4112.95|492
1620919320000|2021-05-13 15:22:00|4113.6|4113.2|4113.6|4113.2|4113.85|4113.45|4113.1|4112.7|493
1620919330000|2021-05-13 15:22:10|4113.85|4113.45|4114.1|4113.7|4114.35|4113.95|4113.6|4113.2|467
1620919340000|2021-05-13 15:22:20|4113.97|4113.57|4113.1|4112.7|4114.1|4113.7|4113.1|4112.7|491
1620919350000|2021-05-13 15:22:30|4113.22|4112.82|4114.1|4113.7|4114.35|4113.95|4113.22|4112.82|435
1620919360000|2021-05-13 15:22:40|4114.35|4113.95|4114.85|4114.45|4114.85|4114.45|4114.1|4113.7|444
1620919370000|2021-05-13 15:22:50|4114.97|4114.57|4114.85|4114.45|4115.1|4114.7|4114.6|4114.2|411
1620919380000|2021-05-13 15:23:00|4114.6|4114.2|4114.6|4114.2|4114.85|4114.45|4114.1|4113.7|619
1620919390000|2021-05-13 15:23:10|4114.35|4113.95|4113.85|4113.45|4114.35|4113.95|4113.72|4113.32|279
1620919400000|2021-05-13 15:23:20|4113.47|4113.07|4113.1|4112.7|4113.85|4113.45|4113.1|4112.7|405
1620919410000|2021-05-13 15:23:30|4112.97|4112.57|4112.72|4112.32|4112.97|4112.57|4112.1|4111.7|723
1620919420000|2021-05-13 15:23:40|4112.6|4112.2|4112.35|4111.95|4112.85|4112.45|4111.97|4111.57|977
1620919430000|2021-05-13 15:23:50|4112.6|4112.2|4113.72|4113.32|4114.1|4113.7|4112.6|4112.2|948
1620919440000|2021-05-13 15:24:00|4113.6|4113.2|4114.1|4113.7|4114.47|4114.07|4113.6|4113.2|1065
1620919450000|2021-05-13 15:24:10|4113.85|4113.45|4113.1|4112.7|4114.35|4113.95|4113.1|4112.7|949
1620919460000|2021-05-13 15:24:20|4113.35|4112.95|4112.6|4112.2|4113.35|4112.95|4112.47|4112.07|447
1620919470000|2021-05-13 15:24:30|4112.72|4112.32|4113.35|4112.95|4113.35|4112.95|4112.6|4112.2|409
1620919480000|2021-05-13 15:24:40|4113.6|4113.2|4113.85|4113.45|4114.1|4113.7|4113.6|4113.2|737
1620919490000|2021-05-13 15:24:50|4114.1|4113.7|4113.1|4112.7|4114.1|4113.7|4113.1|4112.7|513
1620919500000|2021-05-13 15:25:00|4113.35|4112.95|4113.35|4112.95|4113.85|4113.45|4112.85|4112.45|780
1620919510000|2021-05-13 15:25:10|4113.47|4113.07|4113.1|4112.7|4114.1|4113.7|4112.85|4112.45|602
1620919520000|2021-05-13 15:25:20|4112.85|4112.45|4112.1|4111.7|4112.85|4112.45|4112.1|4111.7|486
1620919530000|2021-05-13 15:25:30|4111.85|4111.45|4111.72|4111.32|4112.1|4111.7|4111.35|4110.95|787
1620919540000|2021-05-13 15:25:40|4111.6|4111.2|4112.6|4112.2|4112.6|4112.2|4111.6|4111.2|766
1620919550000|2021-05-13 15:25:50|4112.35|4111.95|4111.85|4111.45|4112.6|4112.2|4111.85|4111.45|462
1620919560000|2021-05-13 15:26:00|4112.1|4111.7|4111.85|4111.45|4112.6|4112.2|4111.6|4111.2|469
1620919570000|2021-05-13 15:26:10|4111.6|4111.2|4111.85|4111.45|4112.1|4111.7|4111.35|4110.95|557
1620919580000|2021-05-13 15:26:20|4111.72|4111.32|4110.72|4110.32|4111.85|4111.45|4110.6|4110.2|1481
1620919590000|2021-05-13 15:26:30|4110.6|4110.2|4111.35|4110.95|4111.35|4110.95|4110.6|4110.2|889
1620919600000|2021-05-13 15:26:40|4111.1|4110.7|4110.6|4110.2|4111.1|4110.7|4110.35|4109.95|853
1620919610000|2021-05-13 15:26:50|4111.1|4110.7|4110.35|4109.95|4111.1|4110.7|4110.35|4109.95|517
1620919620000|2021-05-13 15:27:00|4109.85|4109.45|4109.6|4109.2|4110.1|4109.7|4108.85|4108.45|1707
1620919630000|2021-05-13 15:27:10|4109.47|4109.07|4108.85|4108.45|4109.47|4109.07|4108.85|4108.45|1143
1620919640000|2021-05-13 15:27:20|4109.1|4108.7|4109.1|4108.7|4109.35|4108.95|4108.85|4108.45|670
1620919650000|2021-05-13 15:27:30|4108.85|4108.45|4108.1|4107.7|4108.85|4108.45|4108.1|4107.7|1120
1620919660000|2021-05-13 15:27:40|4107.85|4107.45|4107.6|4107.2|4108.1|4107.7|4107.35|4106.95|1011
1620919670000|2021-05-13 15:27:50|4107.85|4107.45|4106.85|4106.45|4107.85|4107.45|4106.85|4106.45|1325
1620919680000|2021-05-13 15:28:00|4106.6|4106.2|4107.1|4106.7|4107.6|4107.2|4106.6|4106.2|1424
1620919690000|2021-05-13 15:28:10|4107.22|4106.82|4107.22|4106.82|4107.35|4106.95|4106.72|4106.32|607
1620919700000|2021-05-13 15:28:20|4107.35|4106.95|4107.1|4106.7|4107.85|4107.45|4107.1|4106.7|850
1620919710000|2021-05-13 15:28:30|4107.35|4106.95|4106.85|4106.45|4107.35|4106.95|4106.6|4106.2|491
1620919720000|2021-05-13 15:28:40|4106.6|4106.2|4106.6|4106.2|4107.1|4106.7|4106.1|4105.7|1222
1620919730000|2021-05-13 15:28:50|4106.35|4105.95|4106.1|4105.7|4106.85|4106.45|4106.1|4105.7|536
1620919740000|2021-05-13 15:29:00|4105.97|4105.57|4106.6|4106.2|4107.35|4106.95|4105.97|4105.57|1232
1620919750000|2021-05-13 15:29:10|4106.35|4105.95|4106.1|4105.7|4106.72|4106.32|4105.85|4105.45|698
1620919760000|2021-05-13 15:29:20|4105.97|4105.57|4105.85|4105.45|4106.35|4105.95|4105.85|4105.45|587
1620919770000|2021-05-13 15:29:30|4105.97|4105.57|4107.1|4106.7|4107.1|4106.7|4105.85|4105.45|3288
1620919780000|2021-05-13 15:29:40|4107.35|4106.95|4106.85|4106.45|4107.35|4106.95|4106.85|4106.45|814
1620919790000|2021-05-13 15:29:50|4106.6|4106.2|4106.6|4106.2|4107.1|4106.7|4106.1|4105.7|1587
1620919800000|2021-05-13 15:30:00|4107.6|4107.2|4107.6|4107.2|4107.85|4107.45|4107.6|4107.2|3498
1620919810000|2021-05-13 15:30:10|4107.85|4107.45|4107.85|4107.45|4108.1|4107.7|4107.6|4107.2|1608
1620919820000|2021-05-13 15:30:20|4107.97|4107.57|4107.6|4107.2|4108.1|4107.7|4107.1|4106.7|1993
1620919830000|2021-05-13 15:30:30|4107.85|4107.45|4107.35|4106.95|4107.85|4107.45|4106.85|4106.45|1554
1620919840000|2021-05-13 15:30:40|4107.6|4107.2|4108.1|4107.7|4108.35|4107.95|4107.35|4106.95|1057
1620919850000|2021-05-13 15:30:50|4108.35|4107.95|4108.1|4107.7|4108.6|4108.2|4108.1|4107.7|1188
1620919860000|2021-05-13 15:31:00|4108.35|4107.95|4107.35|4106.95|4108.6|4108.2|4107.1|4106.7|991
1620919870000|2021-05-13 15:31:10|4107.1|4106.7|4107.1|4106.7|4107.35|4106.95|4106.85|4106.45|882
1620919880000|2021-05-13 15:31:20|4106.85|4106.45|4106.85|4106.45|4107.35|4106.95|4106.85|4106.45|367
1620919890000|2021-05-13 15:31:30|4107.1|4106.7|4106.35|4105.95|4107.1|4106.7|4106.35|4105.95|788
1620919900000|2021-05-13 15:31:40|4106.6|4106.2|4107.1|4106.7|4107.35|4106.95|4106.47|4106.07|1082
1620919910000|2021-05-13 15:31:50|4106.97|4106.57|4107.1|4106.7|4107.1|4106.7|4106.85|4106.45|462
1620919920000|2021-05-13 15:32:00|4106.97|4106.57|4107.85|4107.45|4107.85|4107.45|4106.6|4106.2|742
1620919930000|2021-05-13 15:32:10|4108.1|4107.7|4107.35|4106.95|4108.6|4108.2|4106.85|4106.45|1103
1620919940000|2021-05-13 15:32:20|4107.1|4106.7|4107.1|4106.7|4107.1|4106.7|4106.6|4106.2|643
1620919950000|2021-05-13 15:32:30|4107.22|4106.82|4107.1|4106.7|4107.6|4107.2|4106.6|4106.2|565
1620919960000|2021-05-13 15:32:40|4106.85|4106.45|4108.1|4107.7|4108.35|4107.95|4106.85|4106.45|608
1620919970000|2021-05-13 15:32:50|4108.35|4107.95|4108.97|4108.57|4109.1|4108.7|4108.35|4107.95|1104
1620919980000|2021-05-13 15:33:00|4109.1|4108.7|4109.35|4108.95|4109.35|4108.95|4108.6|4108.2|727
1620919990000|2021-05-13 15:33:10|4109.47|4109.07|4109.6|4109.2|4109.85|4109.45|4109.35|4108.95|987
1620920000000|2021-05-13 15:33:20|4109.85|4109.45|4109.1|4108.7|4110.1|4109.7|4108.85|4108.45|793
1620920010000|2021-05-13 15:33:30|4108.97|4108.57|4109.35|4108.95|4109.35|4108.95|4108.85|4108.45|585
1620920020000|2021-05-13 15:33:40|4109.47|4109.07|4109.85|4109.45|4110.1|4109.7|4109.35|4108.95|721
1620920030000|2021-05-13 15:33:50|4110.1|4109.7|4111.1|4110.7|4111.35|4110.95|4110.1|4109.7|1347
1620920040000|2021-05-13 15:34:00|4110.85|4110.45|4110.1|4109.7|4110.85|4110.45|4109.85|4109.45|1273
1620920050000|2021-05-13 15:34:10|4109.85|4109.45|4110.35|4109.95|4110.6|4110.2|4109.85|4109.45|451
1620920060000|2021-05-13 15:34:20|4110.6|4110.2|4109.97|4109.57|4110.6|4110.2|4109.6|4109.2|571
1620920070000|2021-05-13 15:34:30|4110.1|4109.7|4109.85|4109.45|4110.1|4109.7|4109.85|4109.45|287
1620920080000|2021-05-13 15:34:40|4109.6|4109.2|4110.85|4110.45|4111.1|4110.7|4109.6|4109.2|609
1620920090000|2021-05-13 15:34:50|4110.72|4110.32|4111.1|4110.7|4111.1|4110.7|4110.6|4110.2|468
1620920100000|2021-05-13 15:35:00|4110.85|4110.45|4110.35|4109.95|4110.85|4110.45|4110.1|4109.7|517
1620920110000|2021-05-13 15:35:10|4110.22|4109.82|4110.35|4109.95|4110.35|4109.95|4109.35|4108.95|982
1620920120000|2021-05-13 15:35:20|4110.1|4109.7|4109.85|4109.45|4110.1|4109.7|4109.35|4108.95|488
1620920130000|2021-05-13 15:35:30|4109.72|4109.32|4109.1|4108.7|4109.72|4109.32|4109.1|4108.7|364
1620920140000|2021-05-13 15:35:40|4108.97|4108.57|4108.47|4108.07|4108.97|4108.57|4108.35|4107.95|605
1620920150000|2021-05-13 15:35:50|4108.6|4108.2|4109.72|4109.32|4109.85|4109.45|4108.6|4108.2|466
1620920160000|2021-05-13 15:36:00|4109.6|4109.2|4110.35|4109.95|4110.6|4110.2|4109.6|4109.2|682
1620920170000|2021-05-13 15:36:10|4110.1|4109.7|4110.35|4109.95|4110.47|4110.07|4110.1|4109.7|658
1620920180000|2021-05-13 15:36:20|4110.6|4110.2|4110.85|4110.45|4110.85|4110.45|4110.35|4109.95|383
1620920190000|2021-05-13 15:36:30|4111.1|4110.7|4110.85|4110.45|4111.35|4110.95|4110.85|4110.45|356
1620920200000|2021-05-13 15:36:40|4111.1|4110.7|4111.85|4111.45|4112.1|4111.7|4111.1|4110.7|824
1620920210000|2021-05-13 15:36:50|4112.1|4111.7|4112.6|4112.2|4112.6|4112.2|4111.85|4111.45|825
1620920220000|2021-05-13 15:37:00|4112.47|4112.07|4112.1|4111.7|4112.85|4112.45|4111.85|4111.45|961
1620920230000|2021-05-13 15:37:10|4112.35|4111.95|4112.6|4112.2|4112.85|4112.45|4111.35|4110.95|1133
1620920240000|2021-05-13 15:37:20|4112.35|4111.95|4112.35|4111.95|4112.6|4112.2|4112.35|4111.95|370
1620920250000|2021-05-13 15:37:30|4112.6|4112.2|4112.85|4112.45|4113.35|4112.95|4112.6|4112.2|655
1620920260000|2021-05-13 15:37:40|4113.1|4112.7|4113.1|4112.7|4113.35|4112.95|4112.85|4112.45|479
1620920270000|2021-05-13 15:37:50|4113.35|4112.95|4112.6|4112.2|4113.35|4112.95|4112.6|4112.2|402
1620920280000|2021-05-13 15:38:00|4112.35|4111.95|4112.6|4112.2|4112.6|4112.2|4112.1|4111.7|813
1620920290000|2021-05-13 15:38:10|4112.85|4112.45|4113.35|4112.95|4113.6|4113.2|4112.85|4112.45|682
1620920300000|2021-05-13 15:38:20|4113.6|4113.2|4113.35|4112.95|4113.6|4113.2|4113.35|4112.95|346
1620920310000|2021-05-13 15:38:30|4113.6|4113.2|4113.35|4112.95|4113.85|4113.45|4113.35|4112.95|466
1620920320000|2021-05-13 15:38:40|4113.6|4113.2|4113.85|4113.45|4114.1|4113.7|4113.35|4112.95|738
1620920330000|2021-05-13 15:38:50|4113.97|4113.57|4114.35|4113.95|4114.6|4114.2|4113.85|4113.45|989
1620920340000|2021-05-13 15:39:00|4114.6|4114.2|4114.85|4114.45|4114.85|4114.45|4114.35|4113.95|439
1620920350000|2021-05-13 15:39:10|4114.6|4114.2|4115.1|4114.7|4115.1|4114.7|4114.6|4114.2|725
1620920360000|2021-05-13 15:39:20|4115.35|4114.95|4115.35|4114.95|4115.35|4114.95|4115.1|4114.7|428
1620920370000|2021-05-13 15:39:30|4115.6|4115.2|4115.85|4115.45|4115.85|4115.45|4115.6|4115.2|993
1620920380000|2021-05-13 15:39:40|4115.35|4114.95|4115.35|4114.95|4115.35|4114.95|4114.72|4114.32|1315
1620920390000|2021-05-13 15:39:50|4115.6|4115.2|4115.1|4114.7|4115.85|4115.45|4115.1|4114.7|581
1620920400000|2021-05-13 15:40:00|4114.85|4114.45|4113.6|4113.2|4114.85|4114.45|4113.6|4113.2|1180
1620920410000|2021-05-13 15:40:10|4113.85|4113.45|4114.35|4113.95|4114.35|4113.95|4113.35|4112.95|440
1620920420000|2021-05-13 15:40:20|4114.6|4114.2|4114.1|4113.7|4115.1|4114.7|4113.97|4113.57|586
1620920430000|2021-05-13 15:40:30|4113.85|4113.45|4113.6|4113.2|4114.1|4113.7|4113.6|4113.2|329
1620920440000|2021-05-13 15:40:40|4113.72|4113.32|4112.35|4111.95|4113.85|4113.45|4112.35|4111.95|450
1620920450000|2021-05-13 15:40:50|4112.1|4111.7|4112.35|4111.95|4112.35|4111.95|4110.6|4110.2|1343
1620920460000|2021-05-13 15:41:00|4112.6|4112.2|4111.6|4111.2|4112.6|4112.2|4110.85|4110.45|813
1620920470000|2021-05-13 15:41:10|4111.1|4110.7|4111.1|4110.7|4111.1|4110.7|4109.6|4109.2|1139
1620920480000|2021-05-13 15:41:20|4110.97|4110.57|4111.6|4111.2|4111.85|4111.45|4110.85|4110.45|508
1620920490000|2021-05-13 15:41:30|4111.35|4110.95|4111.1|4110.7|4111.35|4110.95|4110.85|4110.45|460
1620920500000|2021-05-13 15:41:40|4110.97|4110.57|4110.85|4110.45|4111.1|4110.7|4110.35|4109.95|468
1620920510000|2021-05-13 15:41:50|4110.97|4110.57|4111.1|4110.7|4111.35|4110.95|4110.85|4110.45|343
1620920520000|2021-05-13 15:42:00|4110.85|4110.45|4110.6|4110.2|4111.35|4110.95|4110.35|4109.95|554
1620920530000|2021-05-13 15:42:10|4110.35|4109.95|4110.1|4109.7|4110.85|4110.45|4109.85|4109.45|314
1620920540000|2021-05-13 15:42:20|4109.85|4109.45|4109.35|4108.95|4110.35|4109.95|4109.35|4108.95|673
1620920550000|2021-05-13 15:42:30|4109.6|4109.2|4109.85|4109.45|4110.1|4109.7|4109.6|4109.2|399
1620920560000|2021-05-13 15:42:40|4110.1|4109.7|4110.1|4109.7|4110.35|4109.95|4110.1|4109.7|403
1620920570000|2021-05-13 15:42:50|4110.35|4109.95|4108.85|4108.45|4110.35|4109.95|4108.85|4108.45|443
1620920580000|2021-05-13 15:43:00|4108.6|4108.2|4107.6|4107.2|4108.6|4108.2|4107.6|4107.2|897
1620920590000|2021-05-13 15:43:10|4107.35|4106.95|4106.35|4105.95|4107.35|4106.95|4105.85|4105.45|1680
1620920600000|2021-05-13 15:43:20|4106.85|4106.45|4105.85|4105.45|4107.1|4106.7|4105.85|4105.45|519
1620920610000|2021-05-13 15:43:30|4105.6|4105.2|4104.35|4103.95|4105.6|4105.2|4104.35|4103.95|1650
1620920620000|2021-05-13 15:43:40|4104.1|4103.7|4104.1|4103.7|4104.1|4103.7|4103.6|4103.2|1211
1620920630000|2021-05-13 15:43:50|4103.85|4103.45|4104.35|4103.95|4104.35|4103.95|4103.1|4102.7|1080
1620920640000|2021-05-13 15:44:00|4104.6|4104.2|4104.35|4103.95|4105.35|4104.95|4104.35|4103.95|1005
1620920650000|2021-05-13 15:44:10|4104.1|4103.7|4104.6|4104.2|4104.85|4104.45|4103.85|4103.45|581
1620920660000|2021-05-13 15:44:20|4104.35|4103.95|4103.1|4102.7|4104.35|4103.95|4102.85|4102.45|1283
1620920670000|2021-05-13 15:44:30|4103.35|4102.95|4103.1|4102.7|4103.85|4103.45|4103.1|4102.7|899
1620920680000|2021-05-13 15:44:40|4102.85|4102.45|4103.35|4102.95|4103.6|4103.2|4102.6|4102.2|880
1620920690000|2021-05-13 15:44:50|4103.1|4102.7|4102.6|4102.2|4103.35|4102.95|4102.6|4102.2|834
1620920700000|2021-05-13 15:45:00|4102.85|4102.45|4102.85|4102.45|4103.35|4102.95|4102.6|4102.2|824
1620920710000|2021-05-13 15:45:10|4102.97|4102.57|4103.1|4102.7|4103.35|4102.95|4102.47|4102.07|725
1620920720000|2021-05-13 15:45:20|4102.85|4102.45|4102.72|4102.32|4103.6|4103.2|4102.6|4102.2|666
1620920730000|2021-05-13 15:45:30|4102.6|4102.2|4102.6|4102.2|4103.1|4102.7|4102.6|4102.2|624
1620920740000|2021-05-13 15:45:40|4102.72|4102.32|4101.6|4101.2|4102.85|4102.45|4101.35|4100.95|1057
1620920750000|2021-05-13 15:45:50|4101.35|4100.95|4102.6|4102.2|4103.35|4102.95|4101.35|4100.95|1053
1620920760000|2021-05-13 15:46:00|4102.35|4101.95|4102.85|4102.45|4103.35|4102.95|4101.85|4101.45|661
1620920770000|2021-05-13 15:46:10|4102.6|4102.2|4103.85|4103.45|4103.85|4103.45|4102.6|4102.2|987
1620920780000|2021-05-13 15:46:20|4104.1|4103.7|4103.85|4103.45|4104.1|4103.7|4102.85|4102.45|862
1620920790000|2021-05-13 15:46:30|4103.97|4103.57|4103.85|4103.45|4104.35|4103.95|4103.6|4103.2|568
1620920800000|2021-05-13 15:46:40|4103.97|4103.57|4103.6|4103.2|4104.1|4103.7|4103.35|4102.95|467
1620920810000|2021-05-13 15:46:50|4103.47|4103.07|4103.1|4102.7|4103.85|4103.45|4103.1|4102.7|409
1620920820000|2021-05-13 15:47:00|4102.85|4102.45|4102.85|4102.45|4103.6|4103.2|4102.6|4102.2|723
1620920830000|2021-05-13 15:47:10|4102.97|4102.57|4103.22|4102.82|4103.35|4102.95|4102.6|4102.2|534
1620920840000|2021-05-13 15:47:20|4103.1|4102.7|4103.6|4103.2|4103.85|4103.45|4103.1|4102.7|789
1620920850000|2021-05-13 15:47:30|4104.85|4104.45|4105.1|4104.7|4105.6|4105.2|4104.6|4104.2|6257
1620920860000|2021-05-13 15:47:40|4105.6|4105.2|4105.6|4105.2|4105.6|4105.2|4104.85|4104.45|787
1620920870000|2021-05-13 15:47:50|4105.85|4105.45|4105.35|4104.95|4105.85|4105.45|4105.1|4104.7|766
1620920880000|2021-05-13 15:48:00|4104.85|4104.45|4104.72|4104.32|4105.1|4104.7|4104.35|4103.95|530
1620920890000|2021-05-13 15:48:10|4104.6|4104.2|4105.35|4104.95|4105.85|4105.45|4104.6|4104.2|499
1620920900000|2021-05-13 15:48:20|4105.1|4104.7|4105.85|4105.45|4106.1|4105.7|4105.1|4104.7|607
1620920910000|2021-05-13 15:48:30|4105.6|4105.2|4105.35|4104.95|4106.35|4105.95|4105.35|4104.95|724
1620920920000|2021-05-13 15:48:40|4105.6|4105.2|4106.85|4106.45|4106.85|4106.45|4105.6|4105.2|704
1620920930000|2021-05-13 15:48:50|4106.6|4106.2|4105.85|4105.45|4106.6|4106.2|4105.85|4105.45|362
1620920940000|2021-05-13 15:49:00|4106.1|4105.7|4106.35|4105.95|4106.6|4106.2|4105.85|4105.45|329
1620920950000|2021-05-13 15:49:10|4106.47|4106.07|4107.1|4106.7|4107.35|4106.95|4106.47|4106.07|410
1620920960000|2021-05-13 15:49:20|4106.6|4106.2|4108.1|4107.7|4108.35|4107.95|4106.6|4106.2|961
1620920970000|2021-05-13 15:49:30|4108.35|4107.95|4108.35|4107.95|4108.6|4108.2|4108.1|4107.7|592
1620920980000|2021-05-13 15:49:40|4108.47|4108.07|4108.35|4107.95|4108.85|4108.45|4108.35|4107.95|377
1620920990000|2021-05-13 15:49:50|4108.6|4108.2|4108.85|4108.45|4109.35|4108.95|4108.47|4108.07|1030
1620921000000|2021-05-13 15:50:00|4108.6|4108.2|4107.6|4107.2|4108.85|4108.45|4107.35|4106.95|971
1620921010000|2021-05-13 15:50:10|4107.85|4107.45|4107.6|4107.2|4107.85|4107.45|4107.1|4106.7|617
1620921020000|2021-05-13 15:50:20|4107.85|4107.45|4109.1|4108.7|4109.1|4108.7|4107.85|4107.45|1015
1620921030000|2021-05-13 15:50:30|4108.85|4108.45|4109.85|4109.45|4109.85|4109.45|4108.72|4108.32|621
1620921040000|2021-05-13 15:50:40|4109.35|4108.95|4109.35|4108.95|4109.85|4109.45|4109.1|4108.7|529
1620921050000|2021-05-13 15:50:50|4109.47|4109.07|4109.85|4109.45|4110.1|4109.7|4109.47|4109.07|322
1620921060000|2021-05-13 15:51:00|4109.97|4109.57|4108.97|4108.57|4109.97|4109.57|4108.6|4108.2|644
1620921070000|2021-05-13 15:51:10|4108.85|4108.45|4108.6|4108.2|4108.85|4108.45|4108.35|4107.95|336
1620921080000|2021-05-13 15:51:20|4108.85|4108.45|4109.85|4109.45|4109.85|4109.45|4108.85|4108.45|358
1620921090000|2021-05-13 15:51:30|4109.6|4109.2|4109.97|4109.57|4110.35|4109.95|4109.47|4109.07|409
1620921100000|2021-05-13 15:51:40|4110.1|4109.7|4110.35|4109.95|4110.35|4109.95|4109.85|4109.45|241
1620921110000|2021-05-13 15:51:50|4110.1|4109.7|4109.35|4108.95|4110.1|4109.7|4109.35|4108.95|328
1620921120000|2021-05-13 15:52:00|4109.1|4108.7|4110.1|4109.7|4110.1|4109.7|4109.1|4108.7|243
1620921130000|2021-05-13 15:52:10|4110.22|4109.82|4110.35|4109.95|4110.35|4109.95|4109.85|4109.45|399
1620921140000|2021-05-13 15:52:20|4110.22|4109.82|4110.1|4109.7|4110.35|4109.95|4109.6|4109.2|414
1620921150000|2021-05-13 15:52:30|4110.22|4109.82|4110.35|4109.95|4110.6|4110.2|4110.1|4109.7|277
1620921160000|2021-05-13 15:52:40|4110.1|4109.7|4110.6|4110.2|4110.85|4110.45|4109.85|4109.45|505
1620921170000|2021-05-13 15:52:50|4110.85|4110.45|4110.85|4110.45|4111.1|4110.7|4110.6|4110.2|394
1620921180000|2021-05-13 15:53:00|4110.97|4110.57|4110.1|4109.7|4111.35|4110.95|4110.1|4109.7|589
1620921190000|2021-05-13 15:53:10|4110.22|4109.82|4110.85|4110.45|4111.1|4110.7|4110.22|4109.82|322
1620921200000|2021-05-13 15:53:20|4111.1|4110.7|4111.1|4110.7|4111.1|4110.7|4110.85|4110.45|266
1620921210000|2021-05-13 15:53:30|4110.97|4110.57|4110.6|4110.2|4111.1|4110.7|4110.35|4109.95|300
1620921220000|2021-05-13 15:53:40|4110.85|4110.45|4110.35|4109.95|4110.85|4110.45|4110.1|4109.7|394
1620921230000|2021-05-13 15:53:50|4110.1|4109.7|4110.35|4109.95|4110.6|4110.2|4110.1|4109.7|173
1620921240000|2021-05-13 15:54:00|4110.1|4109.7|4110.85|4110.45|4111.35|4110.95|4109.85|4109.45|440
1620921250000|2021-05-13 15:54:10|4111.1|4110.7|4109.35|4108.95|4111.1|4110.7|4109.22|4108.82|527
1620921260000|2021-05-13 15:54:20|4109.1|4108.7|4108.1|4107.7|4109.1|4108.7|4107.6|4107.2|696
1620921270000|2021-05-13 15:54:30|4108.35|4107.95|4108.85|4108.45|4109.35|4108.95|4108.35|4107.95|505
1620921280000|2021-05-13 15:54:40|4108.97|4108.57|4108.35|4107.95|4109.35|4108.95|4108.35|4107.95|632
1620921290000|2021-05-13 15:54:50|4108.6|4108.2|4109.85|4109.45|4110.1|4109.7|4108.35|4107.95|711
1620921300000|2021-05-13 15:55:00|4110.1|4109.7|4110.35|4109.95|4111.35|4110.95|4110.1|4109.7|1071
1620921310000|2021-05-13 15:55:10|4110.6|4110.2|4111.1|4110.7|4111.1|4110.7|4110.35|4109.95|486
1620921320000|2021-05-13 15:55:20|4110.85|4110.45|4110.6|4110.2|4110.85|4110.45|4110.35|4109.95|479
1620921330000|2021-05-13 15:55:30|4110.1|4109.7|4110.6|4110.2|4110.6|4110.2|4110.1|4109.7|232
1620921340000|2021-05-13 15:55:40|4110.72|4110.32|4110.85|4110.45|4111.35|4110.95|4110.35|4109.95|507
1620921350000|2021-05-13 15:55:50|4110.6|4110.2|4109.1|4108.7|4110.6|4110.2|4109.1|4108.7|538
1620921360000|2021-05-13 15:56:00|4108.85|4108.45|4107.35|4106.95|4108.85|4108.45|4107.35|4106.95|1315
1620921370000|2021-05-13 15:56:10|4107.85|4107.45|4106.85|4106.45|4107.85|4107.45|4106.1|4105.7|1237
1620921380000|2021-05-13 15:56:20|4106.97|4106.57|4106.85|4106.45|4106.97|4106.57|4106.35|4105.95|565
1620921390000|2021-05-13 15:56:30|4106.97|4106.57|4108.6|4108.2|4108.85|4108.45|4106.85|4106.45|689
1620921400000|2021-05-13 15:56:40|4108.35|4107.95|4108.1|4107.7|4108.85|4108.45|4107.72|4107.32|648
1620921410000|2021-05-13 15:56:50|4107.85|4107.45|4106.85|4106.45|4107.85|4107.45|4106.85|4106.45|611
1620921420000|2021-05-13 15:57:00|4106.72|4106.32|4104.85|4104.45|4106.72|4106.32|4104.35|4103.95|1783
1620921430000|2021-05-13 15:57:10|4105.1|4104.7|4105.22|4104.82|4105.85|4105.45|4104.85|4104.45|726
1620921440000|2021-05-13 15:57:20|4105.1|4104.7|4105.6|4105.2|4106.6|4106.2|4105.1|4104.7|575
1620921450000|2021-05-13 15:57:30|4105.35|4104.95|4105.1|4104.7|4105.6|4105.2|4104.85|4104.45|369
1620921460000|2021-05-13 15:57:40|4104.35|4103.95|4103.85|4103.45|4104.85|4104.45|4103.85|4103.45|736
1620921470000|2021-05-13 15:57:50|4104.1|4103.7|4104.85|4104.45|4104.85|4104.45|4103.6|4103.2|495
1620921480000|2021-05-13 15:58:00|4105.6|4105.2|4105.85|4105.45|4107.1|4106.7|4105.35|4104.95|1465
1620921490000|2021-05-13 15:58:10|4106.1|4105.7|4106.6|4106.2|4106.6|4106.2|4105.35|4104.95|743
1620921500000|2021-05-13 15:58:20|4106.35|4105.95|4105.85|4105.45|4106.85|4106.45|4105.85|4105.45|616
1620921510000|2021-05-13 15:58:30|4105.6|4105.2|4105.1|4104.7|4105.6|4105.2|4104.85|4104.45|518
1620921520000|2021-05-13 15:58:40|4104.85|4104.45|4104.1|4103.7|4105.35|4104.95|4104.1|4103.7|737
1620921530000|2021-05-13 15:58:50|4103.85|4103.45|4103.85|4103.45|4104.1|4103.7|4103.6|4103.2|840
1620921540000|2021-05-13 15:59:00|4104.1|4103.7|4104.35|4103.95|4104.6|4104.2|4103.85|4103.45|856
1620921550000|2021-05-13 15:59:10|4104.1|4103.7|4103.85|4103.45|4104.6|4104.2|4103.6|4103.2|1076
1620921560000|2021-05-13 15:59:20|4103.97|4103.57|4103.72|4103.32|4104.1|4103.7|4103.22|4102.82|1050
1620921570000|2021-05-13 15:59:30|4103.6|4103.2|4104.35|4103.95|4104.6|4104.2|4103.35|4102.95|1839
1620921580000|2021-05-13 15:59:40|4104.1|4103.7|4104.72|4104.32|4104.85|4104.45|4104.1|4103.7|391
1620921590000|2021-05-13 15:59:50|4104.85|4104.45|4105.85|4105.45|4106.1|4105.7|4104.6|4104.2|589
1620921600000|2021-05-13 16:00:00|4106.35|4105.95|4106.85|4106.45|4108.1|4107.7|4105.85|4105.45|1631
1620921610000|2021-05-13 16:00:10|4107.1|4106.7|4107.85|4107.45|4107.85|4107.45|4106.85|4106.45|810
1620921620000|2021-05-13 16:00:20|4107.6|4107.2|4106.1|4105.7|4107.6|4107.2|4106.1|4105.7|1090
1620921630000|2021-05-13 16:00:30|4106.35|4105.95|4105.22|4104.82|4106.35|4105.95|4104.85|4104.45|856
1620921640000|2021-05-13 16:00:40|4105.35|4104.95|4105.35|4104.95|4105.85|4105.45|4105.1|4104.7|591
1620921650000|2021-05-13 16:00:50|4105.1|4104.7|4104.22|4103.82|4105.35|4104.95|4104.22|4103.82|606
1620921660000|2021-05-13 16:01:00|4103.85|4103.45|4106.1|4105.7|4106.1|4105.7|4103.85|4103.45|1167
1620921670000|2021-05-13 16:01:10|4105.85|4105.45|4107.85|4107.45|4109.1|4108.7|4105.85|4105.45|1244
1620921680000|2021-05-13 16:01:20|4107.6|4107.2|4107.35|4106.95|4108.35|4107.95|4107.1|4106.7|1005
1620921690000|2021-05-13 16:01:30|4107.1|4106.7|4109.35|4108.95|4109.35|4108.95|4107.1|4106.7|530
1620921700000|2021-05-13 16:01:40|4109.22|4108.82|4109.85|4109.45|4109.85|4109.45|4108.85|4108.45|687
1620921710000|2021-05-13 16:01:50|4109.97|4109.57|4110.85|4110.45|4111.1|4110.7|4109.97|4109.57|1358
1620921720000|2021-05-13 16:02:00|4110.6|4110.2|4111.85|4111.45|4111.85|4111.45|4110.6|4110.2|1291
1620921730000|2021-05-13 16:02:10|4112.35|4111.95|4112.6|4112.2|4113.1|4112.7|4112.1|4111.7|1109
1620921740000|2021-05-13 16:02:20|4112.35|4111.95|4111.6|4111.2|4112.35|4111.95|4111.6|4111.2|1045
1620921750000|2021-05-13 16:02:30|4111.35|4110.95|4111.6|4111.2|4112.1|4111.7|4111.35|4110.95|521
1620921760000|2021-05-13 16:02:40|4111.85|4111.45|4111.1|4110.7|4111.85|4111.45|4111.1|4110.7|609
1620921770000|2021-05-13 16:02:50|4110.85|4110.45|4110.6|4110.2|4111.1|4110.7|4109.35|4108.95|1241
1620921780000|2021-05-13 16:03:00|4110.85|4110.45|4110.1|4109.7|4110.85|4110.45|4109.85|4109.45|704
1620921790000|2021-05-13 16:03:10|4109.85|4109.45|4111.35|4110.95|4111.6|4111.2|4109.85|4109.45|629
1620921800000|2021-05-13 16:03:20|4111.47|4111.07|4110.1|4109.7|4111.6|4111.2|4109.85|4109.45|599
1620921810000|2021-05-13 16:03:30|4109.85|4109.45|4109.6|4109.2|4110.6|4110.2|4109.35|4108.95|676
1620921820000|2021-05-13 16:03:40|4109.85|4109.45|4110.1|4109.7|4110.6|4110.2|4109.6|4109.2|288
1620921830000|2021-05-13 16:03:50|4110.22|4109.82|4109.1|4108.7|4110.35|4109.95|4108.6|4108.2|625
1620921840000|2021-05-13 16:04:00|4108.72|4108.32|4107.85|4107.45|4109.1|4108.7|4107.6|4107.2|883
1620921850000|2021-05-13 16:04:10|4107.6|4107.2|4108.1|4107.7|4108.1|4107.7|4107.35|4106.95|798
1620921860000|2021-05-13 16:04:20|4107.85|4107.45|4106.85|4106.45|4107.85|4107.45|4106.6|4106.2|651
1620921870000|2021-05-13 16:04:30|4107.1|4106.7|4108.1|4107.7|4108.35|4107.95|4106.85|4106.45|366
1620921880000|2021-05-13 16:04:40|4107.85|4107.45|4107.85|4107.45|4108.1|4107.7|4107.35|4106.95|574
1620921890000|2021-05-13 16:04:50|4108.1|4107.7|4107.35|4106.95|4108.35|4107.95|4107.35|4106.95|401
1620921900000|2021-05-13 16:05:00|4107.1|4106.7|4107.6|4107.2|4107.6|4107.2|4107.1|4106.7|551
1620921910000|2021-05-13 16:05:10|4107.85|4107.45|4107.1|4106.7|4108.35|4107.95|4106.35|4105.95|966
1620921920000|2021-05-13 16:05:20|4106.85|4106.45|4108.35|4107.95|4108.35|4107.95|4106.6|4106.2|557
1620921930000|2021-05-13 16:05:30|4108.1|4107.7|4107.35|4106.95|4108.1|4107.7|4107.1|4106.7|565
1620921940000|2021-05-13 16:05:40|4107.6|4107.2|4108.85|4108.45|4109.1|4108.7|4107.35|4106.95|596
1620921950000|2021-05-13 16:05:50|4109.35|4108.95|4109.85|4109.45|4110.6|4110.2|4109.1|4108.7|800
1620921960000|2021-05-13 16:06:00|4109.6|4109.2|4110.85|4110.45|4110.85|4110.45|4109.6|4109.2|767
1620921970000|2021-05-13 16:06:10|4110.72|4110.32|4109.35|4108.95|4110.85|4110.45|4109.1|4108.7|510
1620921980000|2021-05-13 16:06:20|4109.47|4109.07|4110.35|4109.95|4110.6|4110.2|4109.1|4108.7|412
1620921990000|2021-05-13 16:06:30|4110.6|4110.2|4110.1|4109.7|4110.6|4110.2|4109.85|4109.45|289
1620922000000|2021-05-13 16:06:40|4109.97|4109.57|4110.85|4110.45|4111.6|4111.2|4109.97|4109.57|511
1620922010000|2021-05-13 16:06:50|4110.6|4110.2|4111.6|4111.2|4111.6|4111.2|4110.35|4109.95|342
1620922020000|2021-05-13 16:07:00|4111.35|4110.95|4110.6|4110.2|4111.35|4110.95|4110.6|4110.2|499
1620922030000|2021-05-13 16:07:10|4110.85|4110.45|4110.6|4110.2|4110.97|4110.57|4110.1|4109.7|346
1620922040000|2021-05-13 16:07:20|4110.47|4110.07|4110.85|4110.45|4111.1|4110.7|4110.35|4109.95|453
1620922050000|2021-05-13 16:07:30|4110.97|4110.57|4110.6|4110.2|4111.6|4111.2|4110.6|4110.2|452
1620922060000|2021-05-13 16:07:40|4110.85|4110.45|4110.85|4110.45|4111.1|4110.7|4110.35|4109.95|345
1620922070000|2021-05-13 16:07:50|4110.97|4110.57|4111.35|4110.95|4111.6|4111.2|4110.97|4110.57|267
1620922080000|2021-05-13 16:08:00|4111.47|4111.07|4111.35|4110.95|4111.6|4111.2|4111.1|4110.7|297
1620922090000|2021-05-13 16:08:10|4111.47|4111.07|4111.85|4111.45|4111.97|4111.57|4111.35|4110.95|429
1620922100000|2021-05-13 16:08:20|4112.1|4111.7|4112.35|4111.95|4112.85|4112.45|4112.1|4111.7|632
1620922110000|2021-05-13 16:08:30|4112.22|4111.82|4112.35|4111.95|4112.6|4112.2|4112.1|4111.7|307
1620922120000|2021-05-13 16:08:40|4112.6|4112.2|4111.85|4111.45|4112.6|4112.2|4111.6|4111.2|464
1620922130000|2021-05-13 16:08:50|4112.35|4111.95|4112.35|4111.95|4112.35|4111.95|4111.6|4111.2|314
1620922140000|2021-05-13 16:09:00|4112.1|4111.7|4111.6|4111.2|4112.1|4111.7|4111.35|4110.95|483
1620922150000|2021-05-13 16:09:10|4111.35|4110.95|4111.35|4110.95|4111.85|4111.45|4111.1|4110.7|399
1620922160000|2021-05-13 16:09:20|4111.47|4111.07|4110.85|4110.45|4111.85|4111.45|4110.85|4110.45|318
1620922170000|2021-05-13 16:09:30|4111.1|4110.7|4111.35|4110.95|4111.6|4111.2|4110.85|4110.45|313
1620922180000|2021-05-13 16:09:40|4111.47|4111.07|4112.72|4112.32|4112.85|4112.45|4111.35|4110.95|358
1620922190000|2021-05-13 16:09:50|4112.6|4112.2|4112.85|4112.45|4113.1|4112.7|4112.6|4112.2|528
1620922200000|2021-05-13 16:10:00|4113.1|4112.7|4114.1|4113.7|4114.35|4113.95|4113.1|4112.7|1021
1620922210000|2021-05-13 16:10:10|4114.35|4113.95|4114.6|4114.2|4114.6|4114.2|4113.85|4113.45|688
1620922220000|2021-05-13 16:10:20|4114.85|4114.45|4115.35|4114.95|4115.6|4115.2|4114.85|4114.45|2570
1620922230000|2021-05-13 16:10:30|4115.1|4114.7|4115.35|4114.95|4115.6|4115.2|4115.1|4114.7|804
1620922240000|2021-05-13 16:10:40|4115.6|4115.2|4115.6|4115.2|4115.6|4115.2|4115.35|4114.95|2244
1620922250000|2021-05-13 16:10:50|4115.35|4114.95|4115.1|4114.7|4115.35|4114.95|4114.6|4114.2|770
1620922260000|2021-05-13 16:11:00|4115.35|4114.95|4115.1|4114.7|4115.6|4115.2|4114.85|4114.45|495
1620922270000|2021-05-13 16:11:10|4114.85|4114.45|4115.1|4114.7|4115.6|4115.2|4114.85|4114.45|611
1620922280000|2021-05-13 16:11:20|4115.35|4114.95|4115.85|4115.45|4115.85|4115.45|4115.1|4114.7|387
1620922290000|2021-05-13 16:11:30|4116.35|4115.95|4116.35|4115.95|4116.6|4116.2|4116.1|4115.7|1294
1620922300000|2021-05-13 16:11:40|4116.1|4115.7|4116.6|4116.2|4116.6|4116.2|4116.1|4115.7|502
1620922310000|2021-05-13 16:11:50|4116.85|4116.45|4116.6|4116.2|4116.85|4116.45|4116.6|4116.2|482
1620922320000|2021-05-13 16:12:00|4116.35|4115.95|4115.85|4115.45|4116.47|4116.07|4115.35|4114.95|627
1620922330000|2021-05-13 16:12:10|4116.1|4115.7|4115.85|4115.45|4116.47|4116.07|4115.85|4115.45|644
1620922340000|2021-05-13 16:12:20|4115.6|4115.2|4115.6|4115.2|4115.6|4115.2|4115.35|4114.95|296
1620922350000|2021-05-13 16:12:30|4115.72|4115.32|4115.35|4114.95|4115.85|4115.45|4115.35|4114.95|253
1620922360000|2021-05-13 16:12:40|4115.47|4115.07|4116.1|4115.7|4116.1|4115.7|4115.47|4115.07|313
1620922370000|2021-05-13 16:12:50|4115.97|4115.57|4116.35|4115.95|4116.35|4115.95|4115.85|4115.45|334
1620922380000|2021-05-13 16:13:00|4116.1|4115.7|4115.85|4115.45|4116.6|4116.2|4115.85|4115.45|436
1620922390000|2021-05-13 16:13:10|4115.6|4115.2|4115.47|4115.07|4115.85|4115.45|4115.35|4114.95|237
1620922400000|2021-05-13 16:13:20|4115.35|4114.95|4115.47|4115.07|4116.1|4115.7|4115.35|4114.95|319
1620922410000|2021-05-13 16:13:30|4115.35|4114.95|4115.35|4114.95|4115.85|4115.45|4115.35|4114.95|146
1620922420000|2021-05-13 16:13:40|4115.6|4115.2|4116.1|4115.7|4116.1|4115.7|4115.6|4115.2|270
1620922430000|2021-05-13 16:13:50|4115.85|4115.45|4116.6|4116.2|4116.6|4116.2|4115.85|4115.45|236
1620922440000|2021-05-13 16:14:00|4116.35|4115.95|4116.22|4115.82|4116.35|4115.95|4115.6|4115.2|318
1620922450000|2021-05-13 16:14:10|4116.35|4115.95|4115.97|4115.57|4116.35|4115.95|4115.85|4115.45|369
1620922460000|2021-05-13 16:14:20|4116.1|4115.7|4115.1|4114.7|4116.1|4115.7|4115.1|4114.7|283
1620922470000|2021-05-13 16:14:30|4114.85|4114.45|4115.35|4114.95|4115.35|4114.95|4114.85|4114.45|339
1620922480000|2021-05-13 16:14:40|4115.22|4114.82|4115.35|4114.95|4115.72|4115.32|4115.1|4114.7|218
1620922490000|2021-05-13 16:14:50|4115.22|4114.82|4115.1|4114.7|4115.35|4114.95|4115.1|4114.7|295
1620922500000|2021-05-13 16:15:00|4115.35|4114.95|4116.1|4115.7|4116.35|4115.95|4115.35|4114.95|701
1620922510000|2021-05-13 16:15:10|4115.85|4115.45|4115.6|4115.2|4115.85|4115.45|4115.1|4114.7|596
1620922520000|2021-05-13 16:15:20|4116.1|4115.7|4116.35|4115.95|4116.85|4116.45|4116.1|4115.7|735
1620922530000|2021-05-13 16:15:30|4116.47|4116.07|4117.35|4116.95|4117.35|4116.95|4116.1|4115.7|986
1620922540000|2021-05-13 16:15:40|4117.1|4116.7|4117.1|4116.7|4117.35|4116.95|4117.1|4116.7|557
1620922550000|2021-05-13 16:15:50|4116.97|4116.57|4117.1|4116.7|4117.1|4116.7|4116.85|4116.45|680
1620922560000|2021-05-13 16:16:00|4116.97|4116.57|4117.1|4116.7|4117.35|4116.95|4116.6|4116.2|637
1620922570000|2021-05-13 16:16:10|4116.85|4116.45|4116.35|4115.95|4116.85|4116.45|4116.35|4115.95|454
1620922580000|2021-05-13 16:16:20|4116.47|4116.07|4116.35|4115.95|4116.72|4116.32|4116.1|4115.7|460
1620922590000|2021-05-13 16:16:30|4116.6|4116.2|4116.6|4116.2|4116.85|4116.45|4116.35|4115.95|494
1620922600000|2021-05-13 16:16:40|4116.72|4116.32|4116.6|4116.2|4116.85|4116.45|4116.35|4115.95|208
1620922610000|2021-05-13 16:16:50|4116.35|4115.95|4117.1|4116.7|4117.1|4116.7|4116.35|4115.95|289
1620922620000|2021-05-13 16:17:00|4116.97|4116.57|4117.1|4116.7|4117.22|4116.82|4116.97|4116.57|548
1620922630000|2021-05-13 16:17:10|4116.85|4116.45|4117.1|4116.7|4117.35|4116.95|4116.85|4116.45|408
1620922640000|2021-05-13 16:17:20|4117.22|4116.82|4117.1|4116.7|4117.35|4116.95|4116.85|4116.45|207
1620922650000|2021-05-13 16:17:30|4116.97|4116.57|4116.1|4115.7|4116.97|4116.57|4116.1|4115.7|464
1620922660000|2021-05-13 16:17:40|4116.22|4115.82|4115.6|4115.2|4116.35|4115.95|4115.1|4114.7|571
1620922670000|2021-05-13 16:17:50|4115.72|4115.32|4115.1|4114.7|4115.97|4115.57|4115.1|4114.7|411
1620922680000|2021-05-13 16:18:00|4114.85|4114.45|4114.6|4114.2|4115.1|4114.7|4114.1|4113.7|953
1620922690000|2021-05-13 16:18:10|4114.35|4113.95|4114.1|4113.7|4114.6|4114.2|4113.85|4113.45|369
1620922700000|2021-05-13 16:18:20|4113.97|4113.57|4114.85|4114.45|4114.85|4114.45|4113.85|4113.45|284
1620922710000|2021-05-13 16:18:30|4115.1|4114.7|4115.35|4114.95|4115.35|4114.95|4114.85|4114.45|340
1620922720000|2021-05-13 16:18:40|4115.1|4114.7|4115.1|4114.7|4115.6|4115.2|4115.1|4114.7|294
1620922730000|2021-05-13 16:18:50|4115.35|4114.95|4115.35|4114.95|4115.35|4114.95|4115.1|4114.7|193
1620922740000|2021-05-13 16:19:00|4115.6|4115.2|4115.35|4114.95|4116.1|4115.7|4115.1|4114.7|461
1620922750000|2021-05-13 16:19:10|4115.1|4114.7|4115.1|4114.7|4115.35|4114.95|4114.85|4114.45|452
1620922760000|2021-05-13 16:19:20|4115.22|4114.82|4115.1|4114.7|4115.22|4114.82|4114.72|4114.32|392
1620922770000|2021-05-13 16:19:30|4114.97|4114.57|4114.6|4114.2|4115.1|4114.7|4114.47|4114.07|520
1620922780000|2021-05-13 16:19:40|4114.35|4113.95|4114.35|4113.95|4114.35|4113.95|4114.1|4113.7|256
1620922790000|2021-05-13 16:19:50|4114.1|4113.7|4113.6|4113.2|4114.35|4113.95|4113.6|4113.2|579
1620922800000|2021-05-13 16:20:00|4113.85|4113.45|4114.35|4113.95|4114.6|4114.2|4113.85|4113.45|467
1620922810000|2021-05-13 16:20:10|4114.22|4113.82|4114.1|4113.7|4114.6|4114.2|4114.1|4113.7|261
1620922820000|2021-05-13 16:20:20|4114.22|4113.82|4113.6|4113.2|4114.35|4113.95|4113.6|4113.2|259
1620922830000|2021-05-13 16:20:30|4113.85|4113.45|4113.1|4112.7|4113.85|4113.45|4112.85|4112.45|686
1620922840000|2021-05-13 16:20:40|4113.35|4112.95|4113.1|4112.7|4113.35|4112.95|4113.1|4112.7|157
1620922850000|2021-05-13 16:20:50|4113.22|4112.82|4113.35|4112.95|4113.85|4113.45|4113.1|4112.7|313
1620922860000|2021-05-13 16:21:00|4113.6|4113.2|4113.85|4113.45|4114.35|4113.95|4113.6|4113.2|339
1620922870000|2021-05-13 16:21:10|4114.1|4113.7|4113.6|4113.2|4114.35|4113.95|4113.6|4113.2|251
1620922880000|2021-05-13 16:21:20|4113.47|4113.07|4114.1|4113.7|4114.35|4113.95|4113.35|4112.95|326
1620922890000|2021-05-13 16:21:30|4114.22|4113.82|4114.35|4113.95|4114.6|4114.2|4114.1|4113.7|270
1620922900000|2021-05-13 16:21:40|4114.6|4114.2|4114.1|4113.7|4114.6|4114.2|4113.6|4113.2|354
1620922910000|2021-05-13 16:21:50|4114.22|4113.82|4114.35|4113.95|4114.6|4114.2|4113.97|4113.57|163
1620922920000|2021-05-13 16:22:00|4114.6|4114.2|4114.1|4113.7|4114.6|4114.2|4114.1|4113.7|288
1620922930000|2021-05-13 16:22:10|4113.97|4113.57|4114.1|4113.7|4114.35|4113.95|4113.97|4113.57|172
1620922940000|2021-05-13 16:22:20|4113.97|4113.57|4113.6|4113.2|4113.97|4113.57|4113.35|4112.95|213
1620922950000|2021-05-13 16:22:30|4113.72|4113.32|4113.85|4113.45|4114.1|4113.7|4113.6|4113.2|110
1620922960000|2021-05-13 16:22:40|4113.72|4113.32|4114.1|4113.7|4114.35|4113.95|4113.72|4113.32|269
1620922970000|2021-05-13 16:22:50|4114.35|4113.95|4114.1|4113.7|4114.35|4113.95|4114.1|4113.7|405
1620922980000|2021-05-13 16:23:00|4113.85|4113.45|4113.85|4113.45|4114.1|4113.7|4113.1|4112.7|725
1620922990000|2021-05-13 16:23:10|4113.6|4113.2|4112.85|4112.45|4113.72|4113.32|4112.85|4112.45|276
1620923000000|2021-05-13 16:23:20|4112.97|4112.57|4112.35|4111.95|4113.1|4112.7|4112.1|4111.7|973
1620923010000|2021-05-13 16:23:30|4112.1|4111.7|4112.35|4111.95|4112.6|4112.2|4111.85|4111.45|337
1620923020000|2021-05-13 16:23:40|4112.1|4111.7|4111.6|4111.2|4112.1|4111.7|4111.1|4110.7|577
1620923030000|2021-05-13 16:23:50|4111.35|4110.95|4111.47|4111.07|4111.85|4111.45|4111.35|4110.95|212
1620923040000|2021-05-13 16:24:00|4111.6|4111.2|4111.35|4110.95|4111.85|4111.45|4111.1|4110.7|386
1620923050000|2021-05-13 16:24:10|4111.22|4110.82|4110.85|4110.45|4111.35|4110.95|4110.1|4109.7|687
1620923060000|2021-05-13 16:24:20|4110.72|4110.32|4111.22|4110.82|4111.6|4111.2|4110.72|4110.32|442
1620923070000|2021-05-13 16:24:30|4111.35|4110.95|4110.47|4110.07|4111.35|4110.95|4110.35|4109.95|426
1620923080000|2021-05-13 16:24:40|4110.6|4110.2|4110.6|4110.2|4111.1|4110.7|4110.35|4109.95|276
1620923090000|2021-05-13 16:24:50|4110.72|4110.32|4110.1|4109.7|4110.85|4110.45|4110.1|4109.7|403
1620923100000|2021-05-13 16:25:00|4110.35|4109.95|4111.35|4110.95|4111.35|4110.95|4110.35|4109.95|497
1620923110000|2021-05-13 16:25:10|4111.1|4110.7|4111.35|4110.95|4111.6|4111.2|4110.85|4110.45|402
1620923120000|2021-05-13 16:25:20|4111.1|4110.7|4111.35|4110.95|4111.47|4111.07|4111.1|4110.7|192
1620923130000|2021-05-13 16:25:30|4111.47|4111.07|4111.85|4111.45|4111.85|4111.45|4111.35|4110.95|445
1620923140000|2021-05-13 16:25:40|4111.6|4111.2|4111.6|4111.2|4111.85|4111.45|4111.6|4111.2|191
1620923150000|2021-05-13 16:25:50|4111.85|4111.45|4112.1|4111.7|4112.1|4111.7|4111.85|4111.45|271
1620923160000|2021-05-13 16:26:00|4111.85|4111.45|4113.35|4112.95|4113.35|4112.95|4111.85|4111.45|1282
1620923170000|2021-05-13 16:26:10|4113.1|4112.7|4114.1|4113.7|4114.35|4113.95|4113.1|4112.7|646
1620923180000|2021-05-13 16:26:20|4113.97|4113.57|4115.35|4114.95|4115.35|4114.95|4113.85|4113.45|828
1620923190000|2021-05-13 16:26:30|4115.1|4114.7|4114.85|4114.45|4115.1|4114.7|4114.35|4113.95|515
1620923200000|2021-05-13 16:26:40|4114.72|4114.32|4115.35|4114.95|4115.35|4114.95|4114.6|4114.2|446
1620923210000|2021-05-13 16:26:50|4115.6|4115.2|4114.6|4114.2|4115.6|4115.2|4114.6|4114.2|510
1620923220000|2021-05-13 16:27:00|4114.85|4114.45|4114.85|4114.45|4115.35|4114.95|4114.85|4114.45|343
1620923230000|2021-05-13 16:27:10|4114.6|4114.2|4114.85|4114.45|4114.85|4114.45|4114.1|4113.7|263
1620923240000|2021-05-13 16:27:20|4114.47|4114.07|4115.35|4114.95|4115.35|4114.95|4114.47|4114.07|356
1620923250000|2021-05-13 16:27:30|4115.6|4115.2|4115.1|4114.7|4115.85|4115.45|4115.1|4114.7|383
1620923260000|2021-05-13 16:27:40|4114.85|4114.45|4114.97|4114.57|4115.35|4114.95|4114.85|4114.45|201
1620923270000|2021-05-13 16:27:50|4114.85|4114.45|4115.6|4115.2|4115.6|4115.2|4114.72|4114.32|160
1620923280000|2021-05-13 16:28:00|4116.1|4115.7|4115.85|4115.45|4116.35|4115.95|4115.85|4115.45|590
1620923290000|2021-05-13 16:28:10|4116.1|4115.7|4116.1|4115.7|4116.35|4115.95|4115.85|4115.45|232
1620923300000|2021-05-13 16:28:20|4116.22|4115.82|4116.1|4115.7|4116.35|4115.95|4116.1|4115.7|266
1620923310000|2021-05-13 16:28:30|4115.85|4115.45|4116.35|4115.95|4116.6|4116.2|4115.85|4115.45|691
1620923320000|2021-05-13 16:28:40|4116.22|4115.82|4115.85|4115.45|4116.35|4115.95|4115.6|4115.2|247
1620923330000|2021-05-13 16:28:50|4115.6|4115.2|4115.6|4115.2|4115.85|4115.45|4115.35|4114.95|297
1620923340000|2021-05-13 16:29:00|4115.35|4114.95|4115.6|4115.2|4115.6|4115.2|4115.22|4114.82|412
1620923350000|2021-05-13 16:29:10|4115.72|4115.32|4116.35|4115.95|4116.35|4115.95|4115.72|4115.32|204
1620923360000|2021-05-13 16:29:20|4116.47|4116.07|4116.6|4116.2|4116.85|4116.45|4116.47|4116.07|432
1620923370000|2021-05-13 16:29:30|4116.85|4116.45|4116.35|4115.95|4116.85|4116.45|4116.1|4115.7|208
1620923380000|2021-05-13 16:29:40|4116.6|4116.2|4116.22|4115.82|4116.6|4116.2|4116.1|4115.7|163
1620923390000|2021-05-13 16:29:50|4116.1|4115.7|4115.6|4115.2|4116.35|4115.95|4115.6|4115.2|371
1620923400000|2021-05-13 16:30:00|4115.72|4115.32|4117.35|4116.95|4117.35|4116.95|4115.72|4115.32|865
1620923410000|2021-05-13 16:30:10|4117.1|4116.7|4117.35|4116.95|4117.35|4116.95|4116.97|4116.57|2219
1620923420000|2021-05-13 16:30:20|4117.1|4116.7|4117.85|4117.45|4118.1|4117.7|4117.1|4116.7|1418
1620923430000|2021-05-13 16:30:30|4118.1|4117.7|4118.35|4117.95|4118.35|4117.95|4117.97|4117.57|1053
1620923440000|2021-05-13 16:30:40|4118.22|4117.82|4118.35|4117.95|4118.35|4117.95|4118.1|4117.7|573
1620923450000|2021-05-13 16:30:50|4118.1|4117.7|4118.35|4117.95|4118.35|4117.95|4118.1|4117.7|984
1620923460000|2021-05-13 16:31:00|4118.1|4117.7|4117.85|4117.45|4118.35|4117.95|4117.6|4117.2|729
1620923470000|2021-05-13 16:31:10|4118.1|4117.7|4117.35|4116.95|4118.35|4117.95|4117.35|4116.95|424
1620923480000|2021-05-13 16:31:20|4117.47|4117.07|4118.1|4117.7|4118.1|4117.7|4117.35|4116.95|210
1620923490000|2021-05-13 16:31:30|4118.35|4117.95|4118.6|4118.2|4118.85|4118.45|4118.35|4117.95|1226
1620923500000|2021-05-13 16:31:40|4118.47|4118.07|4118.1|4117.7|4118.85|4118.45|4117.97|4117.57|715
1620923510000|2021-05-13 16:31:50|4118.22|4117.82|4118.85|4118.45|4118.85|4118.45|4117.72|4117.32|356
1620923520000|2021-05-13 16:32:00|4118.6|4118.2|4118.85|4118.45|4119.6|4119.2|4118.6|4118.2|904
1620923530000|2021-05-13 16:32:10|4118.97|4118.57|4119.6|4119.2|4119.6|4119.2|4118.85|4118.45|340
1620923540000|2021-05-13 16:32:20|4119.35|4118.95|4119.6|4119.2|4119.6|4119.2|4119.1|4118.7|446
1620923550000|2021-05-13 16:32:30|4119.72|4119.32|4119.1|4118.7|4119.72|4119.32|4119.1|4118.7|361
1620923560000|2021-05-13 16:32:40|4119.22|4118.82|4119.35|4118.95|4119.85|4119.45|4119.1|4118.7|414
1620923570000|2021-05-13 16:32:50|4119.22|4118.82|4119.35|4118.95|4119.35|4118.95|4119.1|4118.7|255
1620923580000|2021-05-13 16:33:00|4119.1|4118.7|4118.85|4118.45|4119.35|4118.95|4118.85|4118.45|186
1620923590000|2021-05-13 16:33:10|4118.97|4118.57|4118.85|4118.45|4119.1|4118.7|4118.85|4118.45|166
1620923600000|2021-05-13 16:33:20|4118.97|4118.57|4118.6|4118.2|4119.1|4118.7|4118.6|4118.2|967
1620923610000|2021-05-13 16:33:30|4118.85|4118.45|4118.85|4118.45|4119.1|4118.7|4118.6|4118.2|345
1620923620000|2021-05-13 16:33:40|4118.97|4118.57|4118.97|4118.57|4119.1|4118.7|4118.85|4118.45|216
1620923630000|2021-05-13 16:33:50|4118.85|4118.45|4119.1|4118.7|4119.1|4118.7|4118.6|4118.2|151
1620923640000|2021-05-13 16:34:00|4119.35|4118.95|4119.35|4118.95|4119.35|4118.95|4119.1|4118.7|238
1620923650000|2021-05-13 16:34:10|4119.47|4119.07|4119.6|4119.2|4119.72|4119.32|4119.47|4119.07|226
1620923660000|2021-05-13 16:34:20|4119.35|4118.95|4119.35|4118.95|4119.47|4119.07|4119.1|4118.7|263
1620923670000|2021-05-13 16:34:30|4119.47|4119.07|4119.85|4119.45|4119.85|4119.45|4119.47|4119.07|210
1620923680000|2021-05-13 16:34:40|4120.1|4119.7|4120.1|4119.7|4120.35|4119.95|4120.1|4119.7|762
1620923690000|2021-05-13 16:34:50|4119.85|4119.45|4120.1|4119.7|4120.35|4119.95|4119.85|4119.45|228
1620923700000|2021-05-13 16:35:00|4119.85|4119.45|4120.1|4119.7|4120.35|4119.95|4119.85|4119.45|334
1620923710000|2021-05-13 16:35:10|4119.85|4119.45|4119.85|4119.45|4120.35|4119.95|4119.6|4119.2|400
1620923720000|2021-05-13 16:35:20|4120.1|4119.7|4119.85|4119.45|4120.6|4120.2|4119.85|4119.45|373
1620923730000|2021-05-13 16:35:30|4119.97|4119.57|4120.1|4119.7|4120.35|4119.95|4119.97|4119.57|224
1620923740000|2021-05-13 16:35:40|4120.22|4119.82|4120.35|4119.95|4120.6|4120.2|4120.1|4119.7|285
1620923750000|2021-05-13 16:35:50|4120.1|4119.7|4119.85|4119.45|4120.35|4119.95|4119.35|4118.95|1062
1620923760000|2021-05-13 16:36:00|4119.97|4119.57|4119.6|4119.2|4119.97|4119.57|4119.35|4118.95|489
1620923770000|2021-05-13 16:36:10|4119.35|4118.95|4118.35|4117.95|4119.6|4119.2|4117.35|4116.95|1379
1620923780000|2021-05-13 16:36:20|4118.6|4118.2|4119.35|4118.95|4119.35|4118.95|4118.6|4118.2|441
1620923790000|2021-05-13 16:36:30|4119.22|4118.82|4119.1|4118.7|4119.35|4118.95|4118.85|4118.45|205
1620923800000|2021-05-13 16:36:40|4118.97|4118.57|4118.6|4118.2|4119.1|4118.7|4118.6|4118.2|293
1620923810000|2021-05-13 16:36:50|4118.1|4117.7|4117.85|4117.45|4118.1|4117.7|4117.85|4117.45|316
1620923820000|2021-05-13 16:37:00|4117.6|4117.2|4118.1|4117.7|4118.35|4117.95|4117.6|4117.2|563
1620923830000|2021-05-13 16:37:10|4117.85|4117.45|4117.85|4117.45|4118.1|4117.7|4117.35|4116.95|355
1620923840000|2021-05-13 16:37:20|4117.72|4117.32|4117.85|4117.45|4117.85|4117.45|4117.6|4117.2|148
1620923850000|2021-05-13 16:37:30|4117.6|4117.2|4117.85|4117.45|4118.1|4117.7|4117.35|4116.95|426
1620923860000|2021-05-13 16:37:40|4117.97|4117.57|4117.85|4117.45|4118.1|4117.7|4117.6|4117.2|418
1620923870000|2021-05-13 16:37:50|4117.6|4117.2|4117.6|4117.2|4117.6|4117.2|4116.85|4116.45|850
1620923880000|2021-05-13 16:38:00|4117.47|4117.07|4117.85|4117.45|4117.85|4117.45|4117.35|4116.95|315
1620923890000|2021-05-13 16:38:10|4118.1|4117.7|4117.85|4117.45|4118.22|4117.82|4117.72|4117.32|315
1620923900000|2021-05-13 16:38:20|4117.6|4117.2|4117.85|4117.45|4117.85|4117.45|4117.35|4116.95|190
1620923910000|2021-05-13 16:38:30|4118.1|4117.7|4117.35|4116.95|4118.1|4117.7|4117.1|4116.7|273
1620923920000|2021-05-13 16:38:40|4117.47|4117.07|4117.85|4117.45|4118.1|4117.7|4117.35|4116.95|404
1620923930000|2021-05-13 16:38:50|4117.72|4117.32|4117.47|4117.07|4117.72|4117.32|4117.1|4116.7|231
1620923940000|2021-05-13 16:39:00|4117.35|4116.95|4117.85|4117.45|4117.85|4117.45|4116.85|4116.45|615
1620923950000|2021-05-13 16:39:10|4117.72|4117.32|4117.6|4117.2|4117.72|4117.32|4117.35|4116.95|324
1620923960000|2021-05-13 16:39:20|4117.72|4117.32|4117.1|4116.7|4117.85|4117.45|4116.85|4116.45|345
1620923970000|2021-05-13 16:39:30|4116.97|4116.57|4116.85|4116.45|4117.1|4116.7|4116.6|4116.2|306
1620923980000|2021-05-13 16:39:40|4116.72|4116.32|4115.85|4115.45|4116.72|4116.32|4115.85|4115.45|512
1620923990000|2021-05-13 16:39:50|4115.6|4115.2|4115.6|4115.2|4115.72|4115.32|4115.1|4114.7|547
1620924000000|2021-05-13 16:40:00|4115.85|4115.45|4115.85|4115.45|4116.1|4115.7|4115.35|4114.95|671
1620924010000|2021-05-13 16:40:10|4116.1|4115.7|4115.35|4114.95|4116.35|4115.95|4114.85|4114.45|568
1620924020000|2021-05-13 16:40:20|4115.1|4114.7|4114.6|4114.2|4115.1|4114.7|4113.6|4113.2|897
1620924030000|2021-05-13 16:40:30|4114.85|4114.45|4114.1|4113.7|4114.85|4114.45|4114.1|4113.7|344
1620924040000|2021-05-13 16:40:40|4113.85|4113.45|4114.5|4114.1|4114.5|4114.1|4113.85|4113.45|340
1620924050000|2021-05-13 16:40:50|4114.37|4113.97|4113.62|4113.22|4114.37|4113.97|4113.5|4113.1|437
1620924060000|2021-05-13 16:41:00|4113.5|4113.1|4113.66|4113.26|4114.16|4113.76|4113.41|4113.01|374
1620924070000|2021-05-13 16:41:10|4113.91|4113.51|4113.55|4113.15|4113.91|4113.51|4113.05|4112.65|386
1620924080000|2021-05-13 16:41:20|4113.3|4112.9|4112.69|4112.29|4113.3|4112.9|4112.55|4112.15|568
1620924090000|2021-05-13 16:41:30|4112.94|4112.54|4112.94|4112.54|4112.94|4112.54|4112.69|4112.29|673
1620924100000|2021-05-13 16:41:40|4113.19|4112.79|4112.94|4112.54|4113.31|4112.91|4112.69|4112.29|595
1620924110000|2021-05-13 16:41:50|4112.69|4112.29|4112.94|4112.54|4113.44|4113.04|4112.69|4112.29|285
1620924120000|2021-05-13 16:42:00|4112.84|4112.44|4112.84|4112.44|4112.84|4112.44|4112.09|4111.69|672
1620924130000|2021-05-13 16:42:10|4113.09|4112.69|4112.69|4112.29|4113.34|4112.94|4112.69|4112.29|217
1620924140000|2021-05-13 16:42:20|4112.81|4112.41|4113.19|4112.79|4113.44|4113.04|4112.81|4112.41|273
1620924150000|2021-05-13 16:42:30|4113.31|4112.91|4113.69|4113.29|4113.69|4113.29|4113.19|4112.79|185
1620924160000|2021-05-13 16:42:40|4113.81|4113.41|4114.19|4113.79|4114.69|4114.29|4113.81|4113.41|375
1620924170000|2021-05-13 16:42:50|4114.44|4114.04|4114.19|4113.79|4114.44|4114.04|4114.06|4113.66|173
1620924180000|2021-05-13 16:43:00|4114.44|4114.04|4114.69|4114.29|4114.69|4114.29|4114.19|4113.79|272
1620924190000|2021-05-13 16:43:10|4114.44|4114.04|4114.94|4114.54|4115.19|4114.79|4114.44|4114.04|391
1620924200000|2021-05-13 16:43:20|4115.06|4114.66|4114.81|4114.41|4115.44|4115.04|4114.69|4114.29|348
1620924210000|2021-05-13 16:43:30|4114.94|4114.54|4114.94|4114.54|4114.94|4114.54|4114.44|4114.04|266
1620924220000|2021-05-13 16:43:40|4115.19|4114.79|4114.94|4114.54|4115.19|4114.79|4114.69|4114.29|145
1620924230000|2021-05-13 16:43:50|4115.19|4114.79|4115.19|4114.79|4115.44|4115.04|4115.06|4114.66|276
1620924240000|2021-05-13 16:44:00|4115.44|4115.04|4115.69|4115.29|4116.19|4115.79|4115.31|4114.91|761
1620924250000|2021-05-13 16:44:10|4115.44|4115.04|4115.44|4115.04|4115.94|4115.54|4115.44|4115.04|303
1620924260000|2021-05-13 16:44:20|4115.19|4114.79|4116.19|4115.79|4116.19|4115.79|4115.19|4114.79|370
1620924270000|2021-05-13 16:44:30|4116.06|4115.66|4115.19|4114.79|4116.06|4115.66|4114.94|4114.54|217
1620924280000|2021-05-13 16:44:40|4115.31|4114.91|4113.44|4113.04|4115.31|4114.91|4113.44|4113.04|748
1620924290000|2021-05-13 16:44:50|4113.19|4112.79|4113.69|4113.29|4113.94|4113.54|4112.94|4112.54|537
1620924300000|2021-05-13 16:45:00|4113.94|4113.54|4114.69|4114.29|4115.19|4114.79|4113.94|4113.54|561
1620924310000|2021-05-13 16:45:10|4114.81|4114.41|4115.19|4114.79|4115.44|4115.04|4114.44|4114.04|331
1620924320000|2021-05-13 16:45:20|4115.06|4114.66|4115.44|4115.04|4115.44|4115.04|4114.94|4114.54|356
1620924330000|2021-05-13 16:45:30|4115.19|4114.79|4115.19|4114.79|4115.19|4114.79|4114.44|4114.04|383
1620924340000|2021-05-13 16:45:40|4115.44|4115.04|4115.94|4115.54|4115.94|4115.54|4115.44|4115.04|435
1620924350000|2021-05-13 16:45:50|4115.69|4115.29|4115.69|4115.29|4115.94|4115.54|4115.44|4115.04|350
1620924360000|2021-05-13 16:46:00|4115.94|4115.54|4116.44|4116.04|4116.69|4116.29|4115.94|4115.54|634
1620924370000|2021-05-13 16:46:10|4116.31|4115.91|4115.19|4114.79|4116.44|4116.04|4115.19|4114.79|375
1620924380000|2021-05-13 16:46:20|4115.31|4114.91|4115.19|4114.79|4115.44|4115.04|4114.69|4114.29|355
1620924390000|2021-05-13 16:46:30|4114.94|4114.54|4114.69|4114.29|4114.94|4114.54|4114.44|4114.04|272
1620924400000|2021-05-13 16:46:40|4114.44|4114.04|4114.69|4114.29|4114.94|4114.54|4113.69|4113.29|439
1620924410000|2021-05-13 16:46:50|4114.44|4114.04|4114.69|4114.29|4114.69|4114.29|4114.19|4113.79|418
1620924420000|2021-05-13 16:47:00|4114.94|4114.54|4114.94|4114.54|4114.94|4114.54|4114.44|4114.04|416
1620924430000|2021-05-13 16:47:10|4114.69|4114.29|4114.69|4114.29|4114.94|4114.54|4114.69|4114.29|197
1620924440000|2021-05-13 16:47:20|4114.81|4114.41|4114.69|4114.29|4114.94|4114.54|4114.69|4114.29|150
1620924450000|2021-05-13 16:47:30|4114.44|4114.04|4114.44|4114.04|4114.69|4114.29|4114.44|4114.04|240
1620924460000|2021-05-13 16:47:40|4114.69|4114.29|4114.44|4114.04|4115.44|4115.04|4114.31|4113.91|415
1620924470000|2021-05-13 16:47:50|4114.31|4113.91|4115.19|4114.79|4115.19|4114.79|4114.19|4113.79|158
1620924480000|2021-05-13 16:48:00|4114.94|4114.54|4114.44|4114.04|4115.44|4115.04|4114.44|4114.04|351
1620924490000|2021-05-13 16:48:10|4114.19|4113.79|4114.44|4114.04|4114.94|4114.54|4114.19|4113.79|323
1620924500000|2021-05-13 16:48:20|4114.69|4114.29|4114.19|4113.79|4114.94|4114.54|4114.06|4113.66|531
1620924510000|2021-05-13 16:48:30|4114.31|4113.91|4114.44|4114.04|4114.44|4114.04|4114.19|4113.79|174
1620924520000|2021-05-13 16:48:40|4114.19|4113.79|4114.69|4114.29|4114.94|4114.54|4114.19|4113.79|281
1620924530000|2021-05-13 16:48:50|4114.94|4114.54|4115.94|4115.54|4115.94|4115.54|4114.44|4114.04|427
1620924540000|2021-05-13 16:49:00|4116.44|4116.04|4115.94|4115.54|4116.69|4116.29|4115.94|4115.54|811
1620924550000|2021-05-13 16:49:10|4116.19|4115.79|4116.94|4116.54|4116.94|4116.54|4115.94|4115.54|534
1620924560000|2021-05-13 16:49:20|4117.06|4116.66|4117.19|4116.79|4117.44|4117.04|4116.94|4116.54|651
1620924570000|2021-05-13 16:49:30|4117.44|4117.04|4117.44|4117.04|4117.69|4117.29|4117.19|4116.79|503
1620924580000|2021-05-13 16:49:40|4117.19|4116.79|4117.44|4117.04|4117.44|4117.04|4116.94|4116.54|470
1620924590000|2021-05-13 16:49:50|4117.69|4117.29|4117.94|4117.54|4117.94|4117.54|4117.44|4117.04|354
1620924600000|2021-05-13 16:50:00|4118.19|4117.79|4118.69|4118.29|4118.94|4118.54|4117.94|4117.54|624
1620924610000|2021-05-13 16:50:10|4118.44|4118.04|4117.94|4117.54|4118.94|4118.54|4117.69|4117.29|410
1620924620000|2021-05-13 16:50:20|4118.06|4117.66|4118.19|4117.79|4118.44|4118.04|4117.94|4117.54|385
1620924630000|2021-05-13 16:50:30|4117.94|4117.54|4117.69|4117.29|4117.94|4117.54|4117.44|4117.04|325
1620924640000|2021-05-13 16:50:40|4117.56|4117.16|4117.69|4117.29|4117.94|4117.54|4117.56|4117.16|170
1620924650000|2021-05-13 16:50:50|4117.44|4117.04|4117.19|4116.79|4117.44|4117.04|4116.94|4116.54|218
1620924660000|2021-05-13 16:51:00|4116.44|4116.04|4116.69|4116.29|4116.69|4116.29|4116.19|4115.79|670
1620924670000|2021-05-13 16:51:10|4116.94|4116.54|4116.56|4116.16|4117.19|4116.79|4116.44|4116.04|295
1620924680000|2021-05-13 16:51:20|4116.44|4116.04|4114.94|4114.54|4116.69|4116.29|4114.44|4114.04|665
1620924690000|2021-05-13 16:51:30|4114.69|4114.29|4114.69|4114.29|4114.94|4114.54|4113.44|4113.04|865
1620924700000|2021-05-13 16:51:40|4114.94|4114.54|4113.94|4113.54|4115.19|4114.79|4113.94|4113.54|470
1620924710000|2021-05-13 16:51:50|4113.69|4113.29|4112.69|4112.29|4113.69|4113.29|4112.44|4112.04|559
1620924720000|2021-05-13 16:52:00|4112.44|4112.04|4113.94|4113.54|4113.94|4113.54|4112.44|4112.04|352
1620924730000|2021-05-13 16:52:10|4113.81|4113.41|4111.19|4110.79|4113.81|4113.41|4110.94|4110.54|961
1620924740000|2021-05-13 16:52:20|4111.44|4111.04|4112.19|4111.79|4112.44|4112.04|4111.44|4111.04|617
1620924750000|2021-05-13 16:52:30|4112.06|4111.66|4112.94|4112.54|4112.94|4112.54|4111.44|4111.04|385
1620924760000|2021-05-13 16:52:40|4113.19|4112.79|4112.81|4112.41|4113.44|4113.04|4112.56|4112.16|467
1620924770000|2021-05-13 16:52:50|4112.94|4112.54|4112.06|4111.66|4113.69|4113.29|4111.94|4111.54|441
1620924780000|2021-05-13 16:53:00|4111.94|4111.54|4112.19|4111.79|4112.69|4112.29|4111.94|4111.54|307
1620924790000|2021-05-13 16:53:10|4111.94|4111.54|4111.19|4110.79|4111.94|4111.54|4110.94|4110.54|597
1620924800000|2021-05-13 16:53:20|4110.94|4110.54|4110.94|4110.54|4111.44|4111.04|4110.94|4110.54|333
1620924810000|2021-05-13 16:53:30|4111.19|4110.79|4111.69|4111.29|4111.69|4111.29|4110.69|4110.29|372
1620924820000|2021-05-13 16:53:40|4111.94|4111.54|4111.56|4111.16|4112.19|4111.79|4111.44|4111.04|444
1620924830000|2021-05-13 16:53:50|4111.69|4111.29|4111.19|4110.79|4111.69|4111.29|4110.94|4110.54|307
1620924840000|2021-05-13 16:54:00|4111.44|4111.04|4112.19|4111.79|4112.44|4112.04|4111.19|4110.79|300
1620924850000|2021-05-13 16:54:10|4111.94|4111.54|4111.81|4111.41|4111.94|4111.54|4111.69|4111.29|234
1620924860000|2021-05-13 16:54:20|4111.94|4111.54|4112.44|4112.04|4112.69|4112.29|4111.94|4111.54|558
1620924870000|2021-05-13 16:54:30|4112.19|4111.79|4112.31|4111.91|4112.44|4112.04|4111.94|4111.54|183
1620924880000|2021-05-13 16:54:40|4112.44|4112.04|4112.94|4112.54|4113.19|4112.79|4112.44|4112.04|189
1620924890000|2021-05-13 16:54:50|4113.19|4112.79|4113.44|4113.04|4113.69|4113.29|4112.94|4112.54|319
1620924900000|2021-05-13 16:55:00|4113.69|4113.29|4113.19|4112.79|4113.94|4113.54|4112.94|4112.54|790
1620924910000|2021-05-13 16:55:10|4113.44|4113.04|4112.69|4112.29|4113.94|4113.54|4112.69|4112.29|559
1620924920000|2021-05-13 16:55:20|4112.44|4112.04|4112.19|4111.79|4113.19|4112.79|4112.19|4111.79|644
1620924930000|2021-05-13 16:55:30|4111.94|4111.54|4111.19|4110.79|4112.19|4111.79|4110.94|4110.54|543
1620924940000|2021-05-13 16:55:40|4110.94|4110.54|4109.94|4109.54|4110.94|4110.54|4109.69|4109.29|1295
1620924950000|2021-05-13 16:55:50|4109.69|4109.29|4106.69|4106.29|4109.69|4109.29|4106.69|4106.29|2336
1620924960000|2021-05-13 16:56:00|4106.44|4106.04|4106.94|4106.54|4106.94|4106.54|4105.94|4105.54|856
1620924970000|2021-05-13 16:56:10|4106.69|4106.29|4106.44|4106.04|4106.81|4106.41|4105.94|4105.54|1057
1620924980000|2021-05-13 16:56:20|4106.19|4105.79|4106.69|4106.29|4106.69|4106.29|4105.94|4105.54|405
1620924990000|2021-05-13 16:56:30|4106.44|4106.04|4105.69|4105.29|4106.69|4106.29|4104.69|4104.29|1204
1620925000000|2021-05-13 16:56:40|4105.44|4105.04|4104.94|4104.54|4105.94|4105.54|4104.94|4104.54|236
1620925010000|2021-05-13 16:56:50|4104.69|4104.29|4105.44|4105.04|4105.69|4105.29|4104.69|4104.29|488
1620925020000|2021-05-13 16:57:00|4105.69|4105.29|4106.19|4105.79|4106.19|4105.79|4105.44|4105.04|503
1620925030000|2021-05-13 16:57:10|4106.31|4105.91|4104.94|4104.54|4106.44|4106.04|4104.69|4104.29|630
1620925040000|2021-05-13 16:57:20|4104.81|4104.41|4104.94|4104.54|4105.19|4104.79|4104.69|4104.29|304
1620925050000|2021-05-13 16:57:30|4104.69|4104.29|4104.69|4104.29|4104.94|4104.54|4104.69|4104.29|409
1620925060000|2021-05-13 16:57:40|4104.81|4104.41|4104.44|4104.04|4105.19|4104.79|4104.44|4104.04|380
1620925070000|2021-05-13 16:57:50|4104.56|4104.16|4104.44|4104.04|4104.69|4104.29|4103.94|4103.54|477
1620925080000|2021-05-13 16:58:00|4104.56|4104.16|4104.94|4104.54|4104.94|4104.54|4104.19|4103.79|550
1620925090000|2021-05-13 16:58:10|4105.19|4104.79|4105.19|4104.79|4105.44|4105.04|4104.69|4104.29|516
1620925100000|2021-05-13 16:58:20|4105.44|4105.04|4105.94|4105.54|4105.94|4105.54|4104.94|4104.54|431
1620925110000|2021-05-13 16:58:30|4106.19|4105.79|4105.44|4105.04|4106.19|4105.79|4105.19|4104.79|596
1620925120000|2021-05-13 16:58:40|4105.31|4104.91|4105.69|4105.29|4105.69|4105.29|4105.19|4104.79|441
1620925130000|2021-05-13 16:58:50|4105.44|4105.04|4105.94|4105.54|4105.94|4105.54|4105.19|4104.79|828
1620925140000|2021-05-13 16:59:00|4106.19|4105.79|4106.44|4106.04|4107.44|4107.04|4106.19|4105.79|1185
1620925150000|2021-05-13 16:59:10|4106.19|4105.79|4106.94|4106.54|4107.19|4106.79|4105.69|4105.29|362
1620925160000|2021-05-13 16:59:20|4107.19|4106.79|4106.94|4106.54|4107.19|4106.79|4106.31|4105.91|324
1620925170000|2021-05-13 16:59:30|4107.19|4106.79|4107.69|4107.29|4107.94|4107.54|4106.94|4106.54|599
1620925180000|2021-05-13 16:59:40|4107.44|4107.04|4107.69|4107.29|4107.69|4107.29|4106.94|4106.54|268
1620925190000|2021-05-13 16:59:50|4107.94|4107.54|4106.94|4106.54|4108.19|4107.79|4106.94|4106.54|586
1620925200000|2021-05-13 17:00:00|4107.44|4107.04|4106.44|4106.04|4107.69|4107.29|4105.94|4105.54|692
1620925210000|2021-05-13 17:00:10|4105.94|4105.54|4106.44|4106.04|4106.44|4106.04|4105.44|4105.04|407
1620925220000|2021-05-13 17:00:20|4106.31|4105.91|4105.69|4105.29|4106.44|4106.04|4104.94|4104.54|620
1620925230000|2021-05-13 17:00:30|4106.19|4105.79|4105.69|4105.29|4107.19|4106.79|4105.69|4105.29|810
1620925240000|2021-05-13 17:00:40|4105.81|4105.41|4106.69|4106.29|4106.69|4106.29|4105.69|4105.29|517
1620925250000|2021-05-13 17:00:50|4106.44|4106.04|4107.19|4106.79|4107.31|4106.91|4106.19|4105.79|615
1620925260000|2021-05-13 17:01:00|4107.44|4107.04|4106.44|4106.04|4107.69|4107.29|4106.44|4106.04|659
1620925270000|2021-05-13 17:01:10|4106.19|4105.79|4106.69|4106.29|4106.69|4106.29|4105.94|4105.54|483
1620925280000|2021-05-13 17:01:20|4106.44|4106.04|4105.69|4105.29|4106.56|4106.16|4105.44|4105.04|364
1620925290000|2021-05-13 17:01:30|4105.94|4105.54|4105.94|4105.54|4106.19|4105.79|4105.69|4105.29|531
1620925300000|2021-05-13 17:01:40|4105.69|4105.29|4106.19|4105.79|4106.69|4106.29|4105.44|4105.04|452
1620925310000|2021-05-13 17:01:50|4105.94|4105.54|4101.69|4101.29|4105.94|4105.54|4100.69|4100.29|5233
1620925320000|2021-05-13 17:02:00|4101.94|4101.54|4102.69|4102.29|4104.44|4104.04|4101.69|4101.29|2607
1620925330000|2021-05-13 17:02:10|4103.19|4102.79|4104.94|4104.54|4104.94|4104.54|4102.94|4102.54|1430
1620925340000|2021-05-13 17:02:20|4105.19|4104.79|4104.94|4104.54|4105.19|4104.79|4103.94|4103.54|1082
1620925350000|2021-05-13 17:02:30|4104.69|4104.29|4104.94|4104.54|4104.94|4104.54|4103.94|4103.54|746
1620925360000|2021-05-13 17:02:40|4105.19|4104.79|4106.81|4106.41|4106.81|4106.41|4105.19|4104.79|729
1620925370000|2021-05-13 17:02:50|4106.94|4106.54|4106.19|4105.79|4107.69|4107.29|4105.69|4105.29|1265
1620925380000|2021-05-13 17:03:00|4106.31|4105.91|4105.19|4104.79|4106.44|4106.04|4104.94|4104.54|1103
1620925390000|2021-05-13 17:03:10|4105.44|4105.04|4104.69|4104.29|4105.69|4105.29|4104.69|4104.29|919
1620925400000|2021-05-13 17:03:20|4103.69|4103.29|4103.94|4103.54|4104.44|4104.04|4103.69|4103.29|916
1620925410000|2021-05-13 17:03:30|4104.19|4103.79|4105.19|4104.79|4105.69|4105.29|4103.94|4103.54|592
1620925420000|2021-05-13 17:03:40|4104.94|4104.54|4104.94|4104.54|4105.44|4105.04|4104.94|4104.54|314
1620925430000|2021-05-13 17:03:50|4104.69|4104.29|4105.69|4105.29|4105.81|4105.41|4104.69|4104.29|220
1620925440000|2021-05-13 17:04:00|4105.44|4105.04|4106.44|4106.04|4106.44|4106.04|4105.19|4104.79|418
1620925450000|2021-05-13 17:04:10|4106.19|4105.79|4105.44|4105.04|4106.69|4106.29|4105.19|4104.79|766
1620925460000|2021-05-13 17:04:20|4105.19|4104.79|4104.69|4104.29|4105.69|4105.29|4104.69|4104.29|337
1620925470000|2021-05-13 17:04:30|4104.81|4104.41|4106.94|4106.54|4107.19|4106.79|4104.69|4104.29|537
1620925480000|2021-05-13 17:04:40|4106.69|4106.29|4106.69|4106.29|4106.94|4106.54|4106.19|4105.79|472
1620925490000|2021-05-13 17:04:50|4106.94|4106.54|4106.94|4106.54|4107.44|4107.04|4106.69|4106.29|722
1620925500000|2021-05-13 17:05:00|4107.19|4106.79|4106.94|4106.54|4108.19|4107.79|4106.44|4106.04|1215
1620925510000|2021-05-13 17:05:10|4106.69|4106.29|4107.44|4107.04|4107.69|4107.29|4106.69|4106.29|550
1620925520000|2021-05-13 17:05:20|4107.69|4107.29|4106.94|4106.54|4107.81|4107.41|4106.69|4106.29|461
1620925530000|2021-05-13 17:05:30|4107.19|4106.79|4106.44|4106.04|4107.69|4107.29|4106.44|4106.04|348
1620925540000|2021-05-13 17:05:40|4106.56|4106.16|4105.69|4105.29|4107.19|4106.79|4105.69|4105.29|473
1620925550000|2021-05-13 17:05:50|4105.44|4105.04|4106.19|4105.79|4106.44|4106.04|4105.06|4104.66|456
1620925560000|2021-05-13 17:06:00|4106.06|4105.66|4105.19|4104.79|4106.06|4105.66|4104.44|4104.04|623
1620925570000|2021-05-13 17:06:10|4104.94|4104.54|4103.94|4103.54|4105.19|4104.79|4103.69|4103.29|868
1620925580000|2021-05-13 17:06:20|4103.69|4103.29|4104.31|4103.91|4104.44|4104.04|4102.94|4102.54|1130
1620925590000|2021-05-13 17:06:30|4104.44|4104.04|4104.19|4103.79|4104.44|4104.04|4103.69|4103.29|671
1620925600000|2021-05-13 17:06:40|4103.94|4103.54|4104.44|4104.04|4104.69|4104.29|4103.94|4103.54|339
1620925610000|2021-05-13 17:06:50|4104.56|4104.16|4105.19|4104.79|4105.69|4105.29|4104.19|4103.79|466
1620925620000|2021-05-13 17:07:00|4104.94|4104.54|4105.69|4105.29|4105.69|4105.29|4104.69|4104.29|325
1620925630000|2021-05-13 17:07:10|4105.44|4105.04|4105.19|4104.79|4105.69|4105.29|4104.69|4104.29|733
1620925640000|2021-05-13 17:07:20|4104.94|4104.54|4107.69|4107.29|4108.19|4107.79|4104.69|4104.29|1535
1620925650000|2021-05-13 17:07:30|4107.44|4107.04|4106.31|4105.91|4107.44|4107.04|4106.19|4105.79|298
1620925660000|2021-05-13 17:07:40|4106.44|4106.04|4106.94|4106.54|4107.19|4106.79|4105.69|4105.29|1203
1620925670000|2021-05-13 17:07:50|4107.06|4106.66|4106.94|4106.54|4107.19|4106.79|4106.69|4106.29|228
1620925680000|2021-05-13 17:08:00|4107.44|4107.04|4106.19|4105.79|4107.94|4107.54|4106.19|4105.79|1145
1620925690000|2021-05-13 17:08:10|4106.44|4106.04|4107.19|4106.79|4107.19|4106.79|4105.94|4105.54|329
1620925700000|2021-05-13 17:08:20|4107.44|4107.04|4108.19|4107.79|4108.19|4107.79|4107.44|4107.04|447
1620925710000|2021-05-13 17:08:30|4108.06|4107.66|4107.81|4107.41|4108.19|4107.79|4107.44|4107.04|372
1620925720000|2021-05-13 17:08:40|4107.94|4107.54|4108.94|4108.54|4108.94|4108.54|4107.69|4107.29|354
1620925730000|2021-05-13 17:08:50|4109.19|4108.79|4108.69|4108.29|4109.19|4108.79|4108.44|4108.04|590
1620925740000|2021-05-13 17:09:00|4108.19|4107.79|4108.69|4108.29|4108.69|4108.29|4107.94|4107.54|581
1620925750000|2021-05-13 17:09:10|4108.94|4108.54|4108.94|4108.54|4109.44|4109.04|4108.69|4108.29|463
1620925760000|2021-05-13 17:09:20|4109.06|4108.66|4109.44|4109.04|4109.69|4109.29|4108.94|4108.54|365
1620925770000|2021-05-13 17:09:30|4109.19|4108.79|4109.94|4109.54|4109.94|4109.54|4109.19|4108.79|432
1620925780000|2021-05-13 17:09:40|4109.69|4109.29|4108.94|4108.54|4110.19|4109.79|4108.94|4108.54|392
1620925790000|2021-05-13 17:09:50|4109.19|4108.79|4108.69|4108.29|4109.44|4109.04|4108.69|4108.29|519
1620925800000|2021-05-13 17:10:00|4108.44|4108.04|4108.94|4108.54|4108.94|4108.54|4108.19|4107.79|442
1620925810000|2021-05-13 17:10:10|4109.19|4108.79|4108.94|4108.54|4109.56|4109.16|4108.69|4108.29|474
1620925820000|2021-05-13 17:10:20|4109.06|4108.66|4110.06|4109.66|4110.19|4109.79|4108.69|4108.29|920
1620925830000|2021-05-13 17:10:30|4110.19|4109.79|4110.44|4110.04|4110.94|4110.54|4109.44|4109.04|2381
1620925840000|2021-05-13 17:10:40|4110.19|4109.79|4110.19|4109.79|4110.44|4110.04|4109.94|4109.54|417
1620925850000|2021-05-13 17:10:50|4109.94|4109.54|4108.94|4108.54|4109.94|4109.54|4108.69|4108.29|370
1620925860000|2021-05-13 17:11:00|4108.81|4108.41|4108.19|4107.79|4108.94|4108.54|4107.44|4107.04|803
1620925870000|2021-05-13 17:11:10|4108.44|4108.04|4108.44|4108.04|4108.69|4108.29|4107.94|4107.54|331
1620925880000|2021-05-13 17:11:20|4108.69|4108.29|4107.69|4107.29|4108.94|4108.54|4107.44|4107.04|579
1620925890000|2021-05-13 17:11:30|4107.94|4107.54|4108.44|4108.04|4108.56|4108.16|4107.19|4106.79|500
1620925900000|2021-05-13 17:11:40|4108.56|4108.16|4108.69|4108.29|4108.94|4108.54|4108.56|4108.16|495
1620925910000|2021-05-13 17:11:50|4108.56|4108.16|4108.94|4108.54|4108.94|4108.54|4108.44|4108.04|332
1620925920000|2021-05-13 17:12:00|4109.19|4108.79|4110.19|4109.79|4110.19|4109.79|4109.06|4108.66|717
1620925930000|2021-05-13 17:12:10|4110.44|4110.04|4110.19|4109.79|4111.69|4111.29|4110.19|4109.79|758
1620925940000|2021-05-13 17:12:20|4109.94|4109.54|4109.69|4109.29|4110.19|4109.79|4109.44|4109.04|378
1620925950000|2021-05-13 17:12:30|4109.81|4109.41|4110.44|4110.04|4110.69|4110.29|4109.44|4109.04|332
1620925960000|2021-05-13 17:12:40|4110.19|4109.79|4109.44|4109.04|4110.19|4109.79|4109.19|4108.79|336
1620925970000|2021-05-13 17:12:50|4109.56|4109.16|4109.94|4109.54|4110.44|4110.04|4109.56|4109.16|236
1620925980000|2021-05-13 17:13:00|4109.44|4109.04|4109.69|4109.29|4109.69|4109.29|4108.44|4108.04|1237
1620925990000|2021-05-13 17:13:10|4109.94|4109.54|4108.44|4108.04|4109.94|4109.54|4108.19|4107.79|580
1620926000000|2021-05-13 17:13:20|4108.31|4107.91|4108.94|4108.54|4109.19|4108.79|4108.19|4107.79|397
1620926010000|2021-05-13 17:13:30|4108.69|4108.29|4108.69|4108.29|4108.94|4108.54|4108.44|4108.04|347
1620926020000|2021-05-13 17:13:40|4108.94|4108.54|4109.19|4108.79|4109.56|4109.16|4108.81|4108.41|293
1620926030000|2021-05-13 17:13:50|4109.44|4109.04|4109.44|4109.04|4109.94|4109.54|4109.19|4108.79|324
1620926040000|2021-05-13 17:14:00|4109.56|4109.16|4109.19|4108.79|4110.44|4110.04|4108.81|4108.41|547
1620926050000|2021-05-13 17:14:10|4109.31|4108.91|4109.19|4108.79|4109.31|4108.91|4108.94|4108.54|169
1620926060000|2021-05-13 17:14:20|4109.31|4108.91|4110.19|4109.79|4110.19|4109.79|4109.19|4108.79|218
1620926070000|2021-05-13 17:14:30|4110.44|4110.04|4111.19|4110.79|4111.19|4110.79|4110.44|4110.04|559
1620926080000|2021-05-13 17:14:40|4111.06|4110.66|4111.19|4110.79|4111.44|4111.04|4110.94|4110.54|346
1620926090000|2021-05-13 17:14:50|4111.06|4110.66|4110.69|4110.29|4111.19|4110.79|4110.44|4110.04|320
1620926100000|2021-05-13 17:15:00|4110.56|4110.16|4110.69|4110.29|4111.19|4110.79|4110.19|4109.79|613
1620926110000|2021-05-13 17:15:10|4110.44|4110.04|4111.44|4111.04|4111.69|4111.29|4110.44|4110.04|625
1620926120000|2021-05-13 17:15:20|4111.31|4110.91|4112.06|4111.66|4112.19|4111.79|4111.06|4110.66|528
1620926130000|2021-05-13 17:15:30|4111.94|4111.54|4111.44|4111.04|4112.19|4111.79|4110.94|4110.54|516
1620926140000|2021-05-13 17:15:40|4111.69|4111.29|4111.19|4110.79|4111.69|4111.29|4111.19|4110.79|294
1620926150000|2021-05-13 17:15:50|4111.44|4111.04|4111.69|4111.29|4111.69|4111.29|4111.19|4110.79|297
1620926160000|2021-05-13 17:16:00|4111.94|4111.54|4111.94|4111.54|4112.44|4112.04|4111.94|4111.54|399
1620926170000|2021-05-13 17:16:10|4111.69|4111.29|4112.31|4111.91|4112.44|4112.04|4111.69|4111.29|270
1620926180000|2021-05-13 17:16:20|4112.19|4111.79|4111.94|4111.54|4112.44|4112.04|4111.69|4111.29|271
1620926190000|2021-05-13 17:16:30|4111.81|4111.41|4112.44|4112.04|4112.94|4112.54|4111.81|4111.41|450
1620926200000|2021-05-13 17:16:40|4112.56|4112.16|4112.56|4112.16|4112.94|4112.54|4112.44|4112.04|340
1620926210000|2021-05-13 17:16:50|4112.44|4112.04|4112.44|4112.04|4112.69|4112.29|4112.19|4111.79|238
1620926220000|2021-05-13 17:17:00|4112.19|4111.79|4111.69|4111.29|4112.19|4111.79|4111.69|4111.29|297
1620926230000|2021-05-13 17:17:10|4111.19|4110.79|4110.94|4110.54|4111.44|4111.04|4110.94|4110.54|631
1620926240000|2021-05-13 17:17:20|4110.81|4110.41|4109.94|4109.54|4110.94|4110.54|4109.94|4109.54|337
1620926250000|2021-05-13 17:17:30|4109.69|4109.29|4109.69|4109.29|4110.31|4109.91|4109.44|4109.04|363
1620926260000|2021-05-13 17:17:40|4109.44|4109.04|4110.69|4110.29|4110.69|4110.29|4109.44|4109.04|302
1620926270000|2021-05-13 17:17:50|4110.44|4110.04|4110.44|4110.04|4110.69|4110.29|4109.94|4109.54|208
1620926280000|2021-05-13 17:18:00|4110.69|4110.29|4108.69|4108.29|4110.69|4110.29|4108.44|4108.04|607
1620926290000|2021-05-13 17:18:10|4108.94|4108.54|4107.69|4107.29|4108.94|4108.54|4107.69|4107.29|337
1620926300000|2021-05-13 17:18:20|4107.44|4107.04|4106.69|4106.29|4107.69|4107.29|4106.69|4106.29|572
1620926310000|2021-05-13 17:18:30|4106.94|4106.54|4106.69|4106.29|4106.94|4106.54|4105.94|4105.54|812
1620926320000|2021-05-13 17:18:40|4106.56|4106.16|4106.69|4106.29|4107.44|4107.04|4106.44|4106.04|781
1620926330000|2021-05-13 17:18:50|4106.44|4106.04|4105.94|4105.54|4106.81|4106.41|4105.94|4105.54|368
1620926340000|2021-05-13 17:19:00|4106.19|4105.79|4106.81|4106.41|4107.44|4107.04|4106.19|4105.79|526
1620926350000|2021-05-13 17:19:10|4106.94|4106.54|4103.94|4103.54|4106.94|4106.54|4103.69|4103.29|1529
1620926360000|2021-05-13 17:19:20|4104.06|4103.66|4103.69|4103.29|4104.19|4103.79|4103.19|4102.79|805
1620926370000|2021-05-13 17:19:30|4103.94|4103.54|4102.94|4102.54|4103.94|4103.54|4102.94|4102.54|528
1620926380000|2021-05-13 17:19:40|4103.19|4102.79|4103.19|4102.79|4103.81|4103.41|4102.94|4102.54|647
1620926390000|2021-05-13 17:19:50|4103.31|4102.91|4103.44|4103.04|4104.19|4103.79|4103.31|4102.91|581
1620926400000|2021-05-13 17:20:00|4103.19|4102.79|4104.44|4104.04|4104.69|4104.29|4103.19|4102.79|697
1620926410000|2021-05-13 17:20:10|4104.19|4103.79|4103.94|4103.54|4104.31|4103.91|4103.69|4103.29|469
1620926420000|2021-05-13 17:20:20|4104.19|4103.79|4103.44|4103.04|4104.44|4104.04|4103.44|4103.04|388
1620926430000|2021-05-13 17:20:30|4103.19|4102.79|4103.19|4102.79|4103.44|4103.04|4102.94|4102.54|548
1620926440000|2021-05-13 17:20:40|4102.94|4102.54|4102.19|4101.79|4102.94|4102.54|4102.19|4101.79|455
1620926450000|2021-05-13 17:20:50|4101.94|4101.54|4102.19|4101.79|4102.44|4102.04|4101.94|4101.54|323
1620926460000|2021-05-13 17:21:00|4101.94|4101.54|4102.19|4101.79|4103.19|4102.79|4101.94|4101.54|1113
1620926470000|2021-05-13 17:21:10|4101.94|4101.54|4102.06|4101.66|4102.69|4102.29|4101.94|4101.54|324
1620926480000|2021-05-13 17:21:20|4102.19|4101.79|4101.69|4101.29|4102.19|4101.79|4101.69|4101.29|366
1620926490000|2021-05-13 17:21:30|4101.56|4101.16|4101.44|4101.04|4101.56|4101.16|4100.94|4100.54|641
1620926500000|2021-05-13 17:21:40|4101.31|4100.91|4099.94|4099.54|4101.31|4100.91|4099.69|4099.29|1094
1620926510000|2021-05-13 17:21:50|4100.06|4099.66|4100.19|4099.79|4100.19|4099.79|4099.69|4099.29|500
1620926520000|2021-05-13 17:22:00|4099.94|4099.54|4099.19|4098.79|4100.19|4099.79|4099.19|4098.79|797
1620926530000|2021-05-13 17:22:10|4099.44|4099.04|4099.44|4099.04|4099.69|4099.29|4098.94|4098.54|1488
1620926540000|2021-05-13 17:22:20|4099.19|4098.79|4099.94|4099.54|4099.94|4099.54|4098.94|4098.54|1045
1620926550000|2021-05-13 17:22:30|4099.69|4099.29|4099.56|4099.16|4100.44|4100.04|4099.19|4098.79|1115
1620926560000|2021-05-13 17:22:40|4099.69|4099.29|4100.69|4100.29|4100.94|4100.54|4099.56|4099.16|542
1620926570000|2021-05-13 17:22:50|4100.94|4100.54|4100.69|4100.29|4101.44|4101.04|4100.69|4100.29|460
1620926580000|2021-05-13 17:23:00|4100.94|4100.54|4100.19|4099.79|4100.94|4100.54|4100.06|4099.66|579
1620926590000|2021-05-13 17:23:10|4099.94|4099.54|4099.81|4099.41|4100.44|4100.04|4099.69|4099.29|309
1620926600000|2021-05-13 17:23:20|4099.94|4099.54|4098.94|4098.54|4099.94|4099.54|4098.69|4098.29|924
1620926610000|2021-05-13 17:23:30|4099.19|4098.79|4097.69|4097.29|4099.19|4098.79|4097.69|4097.29|685
1620926620000|2021-05-13 17:23:40|4097.44|4097.04|4097.69|4097.29|4098.19|4097.79|4097.44|4097.04|346
1620926630000|2021-05-13 17:23:50|4097.94|4097.54|4097.44|4097.04|4098.19|4097.79|4097.44|4097.04|308
1620926640000|2021-05-13 17:24:00|4096.94|4096.54|4096.94|4096.54|4097.19|4096.79|4096.69|4096.29|1205
1620926650000|2021-05-13 17:24:10|4096.69|4096.29|4096.94|4096.54|4097.44|4097.04|4096.44|4096.04|903
1620926660000|2021-05-13 17:24:20|4096.81|4096.41|4096.94|4096.54|4097.44|4097.04|4096.81|4096.41|417
1620926670000|2021-05-13 17:24:30|4096.69|4096.29|4096.44|4096.04|4096.69|4096.29|4096.44|4096.04|257
1620926680000|2021-05-13 17:24:40|4096.69|4096.29|4096.69|4096.29|4096.94|4096.54|4096.44|4096.04|330
1620926690000|2021-05-13 17:24:50|4096.56|4096.16|4096.94|4096.54|4097.19|4096.79|4096.44|4096.04|382
1620926700000|2021-05-13 17:25:00|4097.44|4097.04|4096.44|4096.04|4097.44|4097.04|4095.94|4095.54|1073
1620926710000|2021-05-13 17:25:10|4096.19|4095.79|4096.69|4096.29|4097.44|4097.04|4096.19|4095.79|809
1620926720000|2021-05-13 17:25:20|4096.44|4096.04|4096.44|4096.04|4096.69|4096.29|4095.94|4095.54|607
1620926730000|2021-05-13 17:25:30|4096.19|4095.79|4094.94|4094.54|4096.19|4095.79|4094.94|4094.54|812
1620926740000|2021-05-13 17:25:40|4095.06|4094.66|4095.19|4094.79|4095.44|4095.04|4094.94|4094.54|635
1620926750000|2021-05-13 17:25:50|4095.44|4095.04|4095.06|4094.66|4095.69|4095.29|4095.06|4094.66|523
1620926760000|2021-05-13 17:26:00|4094.94|4094.54|4095.19|4094.79|4095.44|4095.04|4094.94|4094.54|368
1620926770000|2021-05-13 17:26:10|4095.44|4095.04|4095.94|4095.54|4096.19|4095.79|4095.19|4094.79|385
1620926780000|2021-05-13 17:26:20|4096.19|4095.79|4097.44|4097.04|4097.69|4097.29|4095.69|4095.29|1451
1620926790000|2021-05-13 17:26:30|4097.19|4096.79|4097.69|4097.29|4097.94|4097.54|4096.94|4096.54|947
1620926800000|2021-05-13 17:26:40|4097.94|4097.54|4096.94|4096.54|4097.94|4097.54|4096.69|4096.29|758
1620926810000|2021-05-13 17:26:50|4096.69|4096.29|4096.19|4095.79|4096.69|4096.29|4096.19|4095.79|374
1620926820000|2021-05-13 17:27:00|4096.44|4096.04|4096.19|4095.79|4096.69|4096.29|4095.94|4095.54|512
1620926830000|2021-05-13 17:27:10|4096.31|4095.91|4096.94|4096.54|4097.19|4096.79|4096.31|4095.91|370
1620926840000|2021-05-13 17:27:20|4097.19|4096.79|4097.69|4097.29|4097.94|4097.54|4096.94|4096.54|450
1620926850000|2021-05-13 17:27:30|4097.81|4097.41|4098.19|4097.79|4098.44|4098.04|4097.69|4097.29|578
1620926860000|2021-05-13 17:27:40|4098.31|4097.91|4098.19|4097.79|4098.94|4098.54|4097.94|4097.54|830
1620926870000|2021-05-13 17:27:50|4098.06|4097.66|4098.69|4098.29|4099.44|4099.04|4098.06|4097.66|592
1620926880000|2021-05-13 17:28:00|4098.94|4098.54|4099.19|4098.79|4099.19|4098.79|4098.69|4098.29|397
1620926890000|2021-05-13 17:28:10|4099.31|4098.91|4098.44|4098.04|4099.31|4098.91|4098.44|4098.04|541
1620926900000|2021-05-13 17:28:20|4098.69|4098.29|4099.44|4099.04|4099.69|4099.29|4098.44|4098.04|342
1620926910000|2021-05-13 17:28:30|4099.69|4099.29|4099.94|4099.54|4100.44|4100.04|4099.44|4099.04|995
1620926920000|2021-05-13 17:28:40|4100.19|4099.79|4100.19|4099.79|4100.44|4100.04|4099.94|4099.54|385
1620926930000|2021-05-13 17:28:50|4099.94|4099.54|4100.69|4100.29|4101.19|4100.79|4099.94|4099.54|723
1620926940000|2021-05-13 17:29:00|4100.94|4100.54|4099.44|4099.04|4100.94|4100.54|4099.19|4098.79|839
1620926950000|2021-05-13 17:29:10|4099.19|4098.79|4100.69|4100.29|4100.69|4100.29|4099.19|4098.79|337
1620926960000|2021-05-13 17:29:20|4100.56|4100.16|4100.19|4099.79|4100.69|4100.29|4099.94|4099.54|373
1620926970000|2021-05-13 17:29:30|4100.06|4099.66|4099.69|4099.29|4100.06|4099.66|4099.19|4098.79|385
1620926980000|2021-05-13 17:29:40|4099.81|4099.41|4099.69|4099.29|4099.94|4099.54|4099.56|4099.16|190
1620926990000|2021-05-13 17:29:50|4099.81|4099.41|4099.19|4098.79|4100.06|4099.66|4099.19|4098.79|312
1620927000000|2021-05-13 17:30:00|4098.69|4098.29|4099.31|4098.91|4099.69|4099.29|4098.44|4098.04|432
1620927010000|2021-05-13 17:30:10|4099.44|4099.04|4099.19|4098.79|4099.44|4099.04|4098.94|4098.54|291
1620927020000|2021-05-13 17:30:20|4099.31|4098.91|4100.44|4100.04|4100.69|4100.29|4099.19|4098.79|447
1620927030000|2021-05-13 17:30:30|4100.56|4100.16|4100.69|4100.29|4100.69|4100.29|4100.44|4100.04|259
1620927040000|2021-05-13 17:30:40|4100.81|4100.41|4100.19|4099.79|4100.94|4100.54|4099.94|4099.54|430
1620927050000|2021-05-13 17:30:50|4100.31|4099.91|4099.44|4099.04|4100.44|4100.04|4099.44|4099.04|341
1620927060000|2021-05-13 17:31:00|4099.19|4098.79|4098.94|4098.54|4099.19|4098.79|4098.44|4098.04|575
1620927070000|2021-05-13 17:31:10|4098.69|4098.29|4099.44|4099.04|4099.44|4099.04|4098.69|4098.29|312
1620927080000|2021-05-13 17:31:20|4099.31|4098.91|4099.44|4099.04|4099.44|4099.04|4099.19|4098.79|138
1620927090000|2021-05-13 17:31:30|4099.94|4099.54|4099.19|4098.79|4099.94|4099.54|4099.19|4098.79|217
1620927100000|2021-05-13 17:31:40|4098.69|4098.29|4097.44|4097.04|4098.69|4098.29|4097.44|4097.04|733
1620927110000|2021-05-13 17:31:50|4097.69|4097.29|4096.69|4096.29|4097.69|4097.29|4096.69|4096.29|401
1620927120000|2021-05-13 17:32:00|4096.19|4095.79|4095.94|4095.54|4096.44|4096.04|4095.44|4095.04|802
1620927130000|2021-05-13 17:32:10|4095.69|4095.29|4094.44|4094.04|4096.19|4095.79|4094.44|4094.04|2081
1620927140000|2021-05-13 17:32:20|4094.69|4094.29|4093.44|4093.04|4094.94|4094.54|4093.44|4093.04|1103
1620927150000|2021-05-13 17:32:30|4093.69|4093.29|4092.94|4092.54|4093.69|4093.29|4092.19|4091.79|1890
1620927160000|2021-05-13 17:32:40|4092.81|4092.41|4092.94|4092.54|4093.44|4093.04|4092.19|4091.79|1865
1620927170000|2021-05-13 17:32:50|4092.69|4092.29|4092.94|4092.54|4093.06|4092.66|4092.31|4091.91|788
1620927180000|2021-05-13 17:33:00|4093.19|4092.79|4092.94|4092.54|4093.44|4093.04|4092.44|4092.04|624
1620927190000|2021-05-13 17:33:10|4093.19|4092.79|4092.94|4092.54|4093.69|4093.29|4092.94|4092.54|603
1620927200000|2021-05-13 17:33:20|4093.06|4092.66|4092.19|4091.79|4093.19|4092.79|4091.94|4091.54|1042
1620927210000|2021-05-13 17:33:30|4092.31|4091.91|4092.19|4091.79|4092.31|4091.91|4091.69|4091.29|705
1620927220000|2021-05-13 17:33:40|4091.94|4091.54|4090.69|4090.29|4091.94|4091.54|4089.94|4089.54|2149
1620927230000|2021-05-13 17:33:50|4090.94|4090.54|4090.69|4090.29|4090.94|4090.54|4090.19|4089.79|1128
1620927240000|2021-05-13 17:34:00|4090.44|4090.04|4091.19|4090.79|4091.19|4090.79|4090.06|4089.66|789
1620927250000|2021-05-13 17:34:10|4091.44|4091.04|4091.94|4091.54|4092.06|4091.66|4091.19|4090.79|881
1620927260000|2021-05-13 17:34:20|4091.44|4091.04|4090.19|4089.79|4091.69|4091.29|4090.19|4089.79|570
1620927270000|2021-05-13 17:34:30|4090.44|4090.04|4091.19|4090.79|4091.19|4090.79|4090.44|4090.04|551
1620927280000|2021-05-13 17:34:40|4091.44|4091.04|4090.81|4090.41|4091.94|4091.54|4090.69|4090.29|886
1620927290000|2021-05-13 17:34:50|4090.69|4090.29|4089.81|4089.41|4090.81|4090.41|4089.69|4089.29|544
1620927300000|2021-05-13 17:35:00|4089.69|4089.29|4090.94|4090.54|4091.19|4090.79|4089.19|4088.79|867
1620927310000|2021-05-13 17:35:10|4090.69|4090.29|4090.31|4089.91|4091.44|4091.04|4090.19|4089.79|675
1620927320000|2021-05-13 17:35:20|4090.44|4090.04|4090.44|4090.04|4090.94|4090.54|4089.94|4089.54|853
1620927330000|2021-05-13 17:35:30|4090.19|4089.79|4090.94|4090.54|4091.19|4090.79|4089.94|4089.54|459
1620927340000|2021-05-13 17:35:40|4091.19|4090.79|4090.69|4090.29|4091.19|4090.79|4090.69|4090.29|424
1620927350000|2021-05-13 17:35:50|4090.94|4090.54|4089.69|4089.29|4090.94|4090.54|4089.69|4089.29|452
1620927360000|2021-05-13 17:36:00|4089.94|4089.54|4089.69|4089.29|4090.69|4090.29|4089.69|4089.29|501
1620927370000|2021-05-13 17:36:10|4089.44|4089.04|4089.69|4089.29|4089.94|4089.54|4089.19|4088.79|826
1620927380000|2021-05-13 17:36:20|4089.44|4089.04|4090.44|4090.04|4090.44|4090.04|4089.31|4088.91|777
1620927390000|2021-05-13 17:36:30|4090.19|4089.79|4091.69|4091.29|4091.69|4091.29|4090.19|4089.79|1026
1620927400000|2021-05-13 17:36:40|4091.94|4091.54|4090.94|4090.54|4091.94|4091.54|4090.69|4090.29|1106
1620927410000|2021-05-13 17:36:50|4090.81|4090.41|4090.44|4090.04|4091.19|4090.79|4090.06|4089.66|1597
1620927420000|2021-05-13 17:37:00|4090.31|4089.91|4089.69|4089.29|4090.44|4090.04|4089.31|4088.91|487
1620927430000|2021-05-13 17:37:10|4089.56|4089.16|4089.44|4089.04|4089.69|4089.29|4089.19|4088.79|689
1620927440000|2021-05-13 17:37:20|4089.69|4089.29|4089.44|4089.04|4090.19|4089.79|4089.19|4088.79|418
1620927450000|2021-05-13 17:37:30|4089.19|4088.79|4088.94|4088.54|4089.44|4089.04|4088.69|4088.29|1544
1620927460000|2021-05-13 17:37:40|4089.19|4088.79|4088.94|4088.54|4089.44|4089.04|4088.94|4088.54|981
1620927470000|2021-05-13 17:37:50|4089.19|4088.79|4089.06|4088.66|4089.69|4089.29|4088.94|4088.54|1239
1620927480000|2021-05-13 17:38:00|4088.94|4088.54|4088.69|4088.29|4089.69|4089.29|4088.69|4088.29|1187
1620927490000|2021-05-13 17:38:10|4088.81|4088.41|4088.56|4088.16|4088.94|4088.54|4088.19|4087.79|1029
1620927500000|2021-05-13 17:38:20|4088.44|4088.04|4087.69|4087.29|4088.69|4088.29|4086.94|4086.54|1893
1620927510000|2021-05-13 17:38:30|4087.94|4087.54|4087.19|4086.79|4087.94|4087.54|4086.94|4086.54|497
1620927520000|2021-05-13 17:38:40|4086.94|4086.54|4088.19|4087.79|4088.44|4088.04|4086.94|4086.54|1134
1620927530000|2021-05-13 17:38:50|4087.94|4087.54|4087.44|4087.04|4088.19|4087.79|4087.44|4087.04|630
1620927540000|2021-05-13 17:39:00|4087.69|4087.29|4089.44|4089.04|4089.69|4089.29|4087.44|4087.04|1744
1620927550000|2021-05-13 17:39:10|4089.19|4088.79|4089.94|4089.54|4090.19|4089.79|4089.19|4088.79|1511
1620927560000|2021-05-13 17:39:20|4090.44|4090.04|4091.69|4091.29|4092.19|4091.79|4090.19|4089.79|3040
1620927570000|2021-05-13 17:39:30|4092.19|4091.79|4091.44|4091.04|4092.44|4092.04|4091.19|4090.79|1340
1620927580000|2021-05-13 17:39:40|4091.31|4090.91|4089.94|4089.54|4091.44|4091.04|4089.69|4089.29|956
1620927590000|2021-05-13 17:39:50|4089.81|4089.41|4090.19|4089.79|4090.69|4090.29|4089.44|4089.04|1020
1620927600000|2021-05-13 17:40:00|4090.44|4090.04|4091.69|4091.29|4091.94|4091.54|4090.44|4090.04|994
1620927610000|2021-05-13 17:40:10|4091.94|4091.54|4091.19|4090.79|4091.94|4091.54|4090.94|4090.54|523
1620927620000|2021-05-13 17:40:20|4090.94|4090.54|4089.69|4089.29|4091.06|4090.66|4089.69|4089.29|801
1620927630000|2021-05-13 17:40:30|4089.44|4089.04|4089.94|4089.54|4090.19|4089.79|4089.19|4088.79|1095
1620927640000|2021-05-13 17:40:40|4089.69|4089.29|4089.19|4088.79|4090.19|4089.79|4089.06|4088.66|558
1620927650000|2021-05-13 17:40:50|4089.44|4089.04|4090.94|4090.54|4090.94|4090.54|4089.44|4089.04|800
1620927660000|2021-05-13 17:41:00|4090.69|4090.29|4090.44|4090.04|4090.81|4090.41|4090.44|4090.04|500
1620927670000|2021-05-13 17:41:10|4090.19|4089.79|4090.19|4089.79|4090.94|4090.54|4089.94|4089.54|524
1620927680000|2021-05-13 17:41:20|4089.94|4089.54|4090.69|4090.29|4090.69|4090.29|4089.94|4089.54|430
1620927690000|2021-05-13 17:41:30|4090.56|4090.16|4090.69|4090.29|4090.94|4090.54|4090.44|4090.04|282
1620927700000|2021-05-13 17:41:40|4090.81|4090.41|4092.44|4092.04|4092.44|4092.04|4090.81|4090.41|482
1620927710000|2021-05-13 17:41:50|4092.31|4091.91|4091.69|4091.29|4092.69|4092.29|4091.69|4091.29|609
1620927720000|2021-05-13 17:42:00|4091.44|4091.04|4089.94|4089.54|4091.44|4091.04|4089.94|4089.54|1036
1620927730000|2021-05-13 17:42:10|4089.69|4089.29|4090.19|4089.79|4090.19|4089.79|4089.69|4089.29|461
1620927740000|2021-05-13 17:42:20|4089.94|4089.54|4091.69|4091.29|4091.94|4091.54|4089.94|4089.54|801
1620927750000|2021-05-13 17:42:30|4091.56|4091.16|4091.44|4091.04|4091.81|4091.41|4091.44|4091.04|683
1620927760000|2021-05-13 17:42:40|4091.69|4091.29|4091.94|4091.54|4092.19|4091.79|4091.69|4091.29|634
1620927770000|2021-05-13 17:42:50|4092.44|4092.04|4092.06|4091.66|4093.19|4092.79|4091.94|4091.54|1164
1620927780000|2021-05-13 17:43:00|4092.19|4091.79|4091.19|4090.79|4092.19|4091.79|4091.19|4090.79|661
1620927790000|2021-05-13 17:43:10|4091.44|4091.04|4091.94|4091.54|4092.44|4092.04|4091.19|4090.79|705
1620927800000|2021-05-13 17:43:20|4091.69|4091.29|4091.69|4091.29|4091.94|4091.54|4091.44|4091.04|339
1620927810000|2021-05-13 17:43:30|4091.44|4091.04|4091.69|4091.29|4091.69|4091.29|4090.69|4090.29|503
1620927820000|2021-05-13 17:43:40|4091.94|4091.54|4090.94|4090.54|4091.94|4091.54|4090.94|4090.54|499
1620927830000|2021-05-13 17:43:50|4090.69|4090.29|4090.69|4090.29|4090.94|4090.54|4090.69|4090.29|338
1620927840000|2021-05-13 17:44:00|4090.44|4090.04|4090.94|4090.54|4091.06|4090.66|4090.19|4089.79|362
1620927850000|2021-05-13 17:44:10|4091.06|4090.66|4090.44|4090.04|4091.19|4090.79|4090.44|4090.04|141
1620927860000|2021-05-13 17:44:20|4090.19|4089.79|4091.44|4091.04|4091.44|4091.04|4090.19|4089.79|313
1620927870000|2021-05-13 17:44:30|4091.69|4091.29|4092.69|4092.29|4092.69|4092.29|4091.44|4091.04|554
1620927880000|2021-05-13 17:44:40|4092.44|4092.04|4092.94|4092.54|4093.19|4092.79|4092.44|4092.04|757
1620927890000|2021-05-13 17:44:50|4092.69|4092.29|4094.44|4094.04|4094.44|4094.04|4092.69|4092.29|1097
1620927900000|2021-05-13 17:45:00|4094.19|4093.79|4095.19|4094.79|4095.69|4095.29|4092.44|4092.04|6641
1620927910000|2021-05-13 17:45:10|4094.94|4094.54|4094.69|4094.29|4095.31|4094.91|4094.56|4094.16|1373
1620927920000|2021-05-13 17:45:20|4094.56|4094.16|4094.06|4093.66|4094.69|4094.29|4093.94|4093.54|667
1620927930000|2021-05-13 17:45:30|4094.19|4093.79|4093.19|4092.79|4094.19|4093.79|4093.19|4092.79|489
1620927940000|2021-05-13 17:45:40|4092.94|4092.54|4093.44|4093.04|4093.44|4093.04|4092.94|4092.54|276
1620927950000|2021-05-13 17:45:50|4093.31|4092.91|4091.94|4091.54|4093.31|4092.91|4091.69|4091.29|550
1620927960000|2021-05-13 17:46:00|4091.69|4091.29|4089.94|4089.54|4091.69|4091.29|4089.69|4089.29|781
1620927970000|2021-05-13 17:46:10|4089.69|4089.29|4090.94|4090.54|4091.19|4090.79|4089.44|4089.04|947
1620927980000|2021-05-13 17:46:20|4090.69|4090.29|4090.19|4089.79|4090.69|4090.29|4089.69|4089.29|701
1620927990000|2021-05-13 17:46:30|4090.44|4090.04|4089.94|4089.54|4090.44|4090.04|4089.44|4089.04|484
1620928000000|2021-05-13 17:46:40|4090.19|4089.79|4089.44|4089.04|4090.19|4089.79|4089.19|4088.79|722
1620928010000|2021-05-13 17:46:50|4089.19|4088.79|4089.81|4089.41|4090.19|4089.79|4089.19|4088.79|407
1620928020000|2021-05-13 17:47:00|4089.94|4089.54|4089.94|4089.54|4090.94|4090.54|4089.94|4089.54|360
1620928030000|2021-05-13 17:47:10|4090.19|4089.79|4089.44|4089.04|4090.44|4090.04|4089.44|4089.04|372
1620928040000|2021-05-13 17:47:20|4089.56|4089.16|4089.19|4088.79|4089.69|4089.29|4088.94|4088.54|333
1620928050000|2021-05-13 17:47:30|4089.06|4088.66|4089.44|4089.04|4089.44|4089.04|4088.44|4088.04|479
1620928060000|2021-05-13 17:47:40|4089.69|4089.29|4088.69|4088.29|4089.69|4089.29|4088.69|4088.29|416
1620928070000|2021-05-13 17:47:50|4088.94|4088.54|4088.94|4088.54|4089.19|4088.79|4088.44|4088.04|434
1620928080000|2021-05-13 17:48:00|4089.19|4088.79|4088.69|4088.29|4089.19|4088.79|4088.44|4088.04|390
1620928090000|2021-05-13 17:48:10|4088.94|4088.54|4088.94|4088.54|4090.19|4089.79|4088.69|4088.29|866
1620928100000|2021-05-13 17:48:20|4088.69|4088.29|4089.19|4088.79|4089.19|4088.79|4088.69|4088.29|646
1620928110000|2021-05-13 17:48:30|4088.94|4088.54|4088.69|4088.29|4088.94|4088.54|4088.19|4087.79|756
1620928120000|2021-05-13 17:48:40|4088.44|4088.04|4088.44|4088.04|4089.31|4088.91|4088.44|4088.04|599
1620928130000|2021-05-13 17:48:50|4088.69|4088.29|4088.06|4087.66|4088.69|4088.29|4088.06|4087.66|375
1620928140000|2021-05-13 17:49:00|4087.94|4087.54|4088.94|4088.54|4089.19|4088.79|4087.94|4087.54|725
1620928150000|2021-05-13 17:49:10|4088.69|4088.29|4088.44|4088.04|4088.81|4088.41|4088.19|4087.79|404
1620928160000|2021-05-13 17:49:20|4088.56|4088.16|4089.94|4089.54|4090.44|4090.04|4088.44|4088.04|793
1620928170000|2021-05-13 17:49:30|4089.69|4089.29|4088.19|4087.79|4089.69|4089.29|4088.19|4087.79|524
1620928180000|2021-05-13 17:49:40|4087.94|4087.54|4087.44|4087.04|4088.06|4087.66|4087.44|4087.04|928
1620928190000|2021-05-13 17:49:50|4087.56|4087.16|4088.94|4088.54|4089.06|4088.66|4087.44|4087.04|709
1620928200000|2021-05-13 17:50:00|4089.94|4089.54|4090.94|4090.54|4091.44|4091.04|4089.44|4089.04|1527
1620928210000|2021-05-13 17:50:10|4091.44|4091.04|4089.19|4088.79|4091.44|4091.04|4089.19|4088.79|690
1620928220000|2021-05-13 17:50:20|4089.31|4088.91|4089.19|4088.79|4090.69|4090.29|4089.19|4088.79|556
1620928230000|2021-05-13 17:50:30|4089.31|4088.91|4089.94|4089.54|4090.19|4089.79|4089.19|4088.79|416
1620928240000|2021-05-13 17:50:40|4089.81|4089.41|4090.19|4089.79|4090.69|4090.29|4089.44|4089.04|562
1620928250000|2021-05-13 17:50:50|4090.44|4090.04|4091.44|4091.04|4091.44|4091.04|4090.44|4090.04|636
1620928260000|2021-05-13 17:51:00|4091.19|4090.79|4090.31|4089.91|4091.44|4091.04|4090.19|4089.79|521
1620928270000|2021-05-13 17:51:10|4090.44|4090.04|4090.69|4090.29|4090.69|4090.29|4089.69|4089.29|392
1620928280000|2021-05-13 17:51:20|4090.94|4090.54|4091.44|4091.04|4091.69|4091.29|4090.94|4090.54|312
1620928290000|2021-05-13 17:51:30|4091.56|4091.16|4092.19|4091.79|4092.19|4091.79|4091.56|4091.16|544
1620928300000|2021-05-13 17:51:40|4092.44|4092.04|4092.94|4092.54|4093.19|4092.79|4092.19|4091.79|555
1620928310000|2021-05-13 17:51:50|4092.69|4092.29|4093.94|4093.54|4093.94|4093.54|4092.69|4092.29|675
1620928320000|2021-05-13 17:52:00|4093.69|4093.29|4094.19|4093.79|4094.69|4094.29|4093.44|4093.04|863
1620928330000|2021-05-13 17:52:10|4094.44|4094.04|4093.56|4093.16|4094.94|4094.54|4093.44|4093.04|553
1620928340000|2021-05-13 17:52:20|4093.69|4093.29|4093.44|4093.04|4093.69|4093.29|4092.94|4092.54|428
1620928350000|2021-05-13 17:52:30|4093.19|4092.79|4093.44|4093.04|4093.69|4093.29|4093.06|4092.66|441
1620928360000|2021-05-13 17:52:40|4093.94|4093.54|4095.69|4095.29|4095.69|4095.29|4093.81|4093.41|734
1620928370000|2021-05-13 17:52:50|4095.94|4095.54|4095.94|4095.54|4096.19|4095.79|4095.06|4094.66|886
1620928380000|2021-05-13 17:53:00|4095.69|4095.29|4095.69|4095.29|4096.44|4096.04|4095.44|4095.04|740
1620928390000|2021-05-13 17:53:10|4095.44|4095.04|4094.94|4094.54|4095.44|4095.04|4094.69|4094.29|442
1620928400000|2021-05-13 17:53:20|4094.81|4094.41|4095.94|4095.54|4096.19|4095.79|4094.69|4094.29|613
1620928410000|2021-05-13 17:53:30|4095.81|4095.41|4095.44|4095.04|4096.19|4095.79|4095.44|4095.04|384
1620928420000|2021-05-13 17:53:40|4095.69|4095.29|4095.69|4095.29|4096.19|4095.79|4095.69|4095.29|403
1620928430000|2021-05-13 17:53:50|4095.81|4095.41|4096.94|4096.54|4096.94|4096.54|4095.69|4095.29|487
1620928440000|2021-05-13 17:54:00|4096.81|4096.41|4097.69|4097.29|4097.69|4097.29|4096.44|4096.04|696
1620928450000|2021-05-13 17:54:10|4097.56|4097.16|4097.19|4096.79|4097.94|4097.54|4096.94|4096.54|618
1620928460000|2021-05-13 17:54:20|4097.06|4096.66|4097.19|4096.79|4097.44|4097.04|4096.69|4096.29|655
1620928470000|2021-05-13 17:54:30|4096.94|4096.54|4097.19|4096.79|4097.44|4097.04|4096.69|4096.29|445
1620928480000|2021-05-13 17:54:40|4097.31|4096.91|4097.69|4097.29|4097.69|4097.29|4097.19|4096.79|340
1620928490000|2021-05-13 17:54:50|4097.81|4097.41|4097.19|4096.79|4097.94|4097.54|4097.19|4096.79|421
1620928500000|2021-05-13 17:55:00|4097.44|4097.04|4097.69|4097.29|4098.19|4097.79|4097.19|4096.79|812
1620928510000|2021-05-13 17:55:10|4097.56|4097.16|4098.19|4097.79|4098.44|4098.04|4097.44|4097.04|537
1620928520000|2021-05-13 17:55:20|4097.94|4097.54|4099.44|4099.04|4099.44|4099.04|4097.94|4097.54|575
1620928530000|2021-05-13 17:55:30|4099.19|4098.79|4098.94|4098.54|4099.44|4099.04|4098.94|4098.54|823
1620928540000|2021-05-13 17:55:40|4098.81|4098.41|4098.94|4098.54|4099.44|4099.04|4098.44|4098.04|630
1620928550000|2021-05-13 17:55:50|4099.19|4098.79|4098.44|4098.04|4099.19|4098.79|4098.19|4097.79|430
1620928560000|2021-05-13 17:56:00|4098.19|4097.79|4097.44|4097.04|4098.19|4097.79|4096.94|4096.54|925
1620928570000|2021-05-13 17:56:10|4097.69|4097.29|4097.69|4097.29|4097.94|4097.54|4097.44|4097.04|352
1620928580000|2021-05-13 17:56:20|4097.56|4097.16|4097.94|4097.54|4097.94|4097.54|4097.44|4097.04|370
1620928590000|2021-05-13 17:56:30|4098.19|4097.79|4099.19|4098.79|4099.19|4098.79|4098.19|4097.79|597
1620928600000|2021-05-13 17:56:40|4098.94|4098.54|4098.69|4098.29|4099.19|4098.79|4098.44|4098.04|526
1620928610000|2021-05-13 17:56:50|4098.81|4098.41|4098.44|4098.04|4098.81|4098.41|4098.31|4097.91|333
1620928620000|2021-05-13 17:57:00|4098.31|4097.91|4098.94|4098.54|4098.94|4098.54|4098.31|4097.91|381
1620928630000|2021-05-13 17:57:10|4098.81|4098.41|4098.19|4097.79|4098.94|4098.54|4098.19|4097.79|418
1620928640000|2021-05-13 17:57:20|4098.31|4097.91|4097.69|4097.29|4098.31|4097.91|4097.44|4097.04|352
1620928650000|2021-05-13 17:57:30|4097.94|4097.54|4097.94|4097.54|4098.44|4098.04|4097.69|4097.29|220
1620928660000|2021-05-13 17:57:40|4097.81|4097.41|4098.44|4098.04|4098.69|4098.29|4097.69|4097.29|248
1620928670000|2021-05-13 17:57:50|4098.31|4097.91|4097.69|4097.29|4098.31|4097.91|4097.69|4097.29|385
1620928680000|2021-05-13 17:58:00|4097.94|4097.54|4098.94|4098.54|4099.19|4098.79|4097.19|4096.79|870
1620928690000|2021-05-13 17:58:10|4098.69|4098.29|4098.19|4097.79|4098.69|4098.29|4097.94|4097.54|308
1620928700000|2021-05-13 17:58:20|4097.94|4097.54|4097.44|4097.04|4097.94|4097.54|4097.31|4096.91|355
1620928710000|2021-05-13 17:58:30|4097.56|4097.16|4097.94|4097.54|4097.94|4097.54|4097.19|4096.79|290
1620928720000|2021-05-13 17:58:40|4097.69|4097.29|4098.19|4097.79|4098.19|4097.79|4097.56|4097.16|261
1620928730000|2021-05-13 17:58:50|4098.06|4097.66|4097.94|4097.54|4098.19|4097.79|4097.94|4097.54|229
1620928740000|2021-05-13 17:59:00|4097.44|4097.04|4097.69|4097.29|4097.94|4097.54|4097.44|4097.04|307
1620928750000|2021-05-13 17:59:10|4097.56|4097.16|4097.44|4097.04|4097.69|4097.29|4097.19|4096.79|280
1620928760000|2021-05-13 17:59:20|4097.69|4097.29|4097.69|4097.29|4097.69|4097.29|4097.19|4096.79|296
1620928770000|2021-05-13 17:59:30|4097.44|4097.04|4097.19|4096.79|4097.69|4097.29|4096.94|4096.54|354
1620928780000|2021-05-13 17:59:40|4097.44|4097.04|4096.44|4096.04|4097.69|4097.29|4096.19|4095.79|468
1620928790000|2021-05-13 17:59:50|4096.69|4096.29|4096.69|4096.29|4097.19|4096.79|4096.44|4096.04|336
1620928800000|2021-05-13 18:00:00|4096.19|4095.79|4098.44|4098.04|4098.69|4098.29|4096.19|4095.79|858
1620928810000|2021-05-13 18:00:10|4098.69|4098.29|4100.44|4100.04|4100.69|4100.29|4098.69|4098.29|1289
1620928820000|2021-05-13 18:00:20|4100.69|4100.29|4101.69|4101.29|4102.94|4102.54|4100.69|4100.29|2002
1620928830000|2021-05-13 18:00:30|4101.94|4101.54|4102.44|4102.04|4102.44|4102.04|4101.44|4101.04|1105
1620928840000|2021-05-13 18:00:40|4102.19|4101.79|4102.44|4102.04|4102.44|4102.04|4101.94|4101.54|618
1620928850000|2021-05-13 18:00:50|4102.69|4102.29|4101.94|4101.54|4102.69|4102.29|4101.94|4101.54|633
1620928860000|2021-05-13 18:01:00|4101.81|4101.41|4100.69|4100.29|4101.81|4101.41|4100.56|4100.16|759
1620928870000|2021-05-13 18:01:10|4100.19|4099.79|4099.44|4099.04|4100.44|4100.04|4099.19|4098.79|647
1620928880000|2021-05-13 18:01:20|4099.69|4099.29|4100.69|4100.29|4100.69|4100.29|4099.69|4099.29|725
1620928890000|2021-05-13 18:01:30|4100.44|4100.04|4102.19|4101.79|4102.19|4101.79|4100.19|4099.79|1018
1620928900000|2021-05-13 18:01:40|4102.44|4102.04|4102.44|4102.04|4102.69|4102.29|4102.19|4101.79|543
1620928910000|2021-05-13 18:01:50|4102.31|4101.91|4102.19|4101.79|4102.94|4102.54|4101.94|4101.54|756
1620928920000|2021-05-13 18:02:00|4102.44|4102.04|4102.94|4102.54|4103.19|4102.79|4102.19|4101.79|490
1620928930000|2021-05-13 18:02:10|4102.69|4102.29|4103.44|4103.04|4103.44|4103.04|4102.69|4102.29|478
1620928940000|2021-05-13 18:02:20|4103.19|4102.79|4103.19|4102.79|4103.69|4103.29|4102.94|4102.54|1252
1620928950000|2021-05-13 18:02:30|4103.44|4103.04|4103.69|4103.29|4103.94|4103.54|4102.94|4102.54|822
1620928960000|2021-05-13 18:02:40|4103.31|4102.91|4103.94|4103.54|4104.19|4103.79|4103.19|4102.79|701
1620928970000|2021-05-13 18:02:50|4104.19|4103.79|4105.69|4105.29|4105.94|4105.54|4103.94|4103.54|1701
1620928980000|2021-05-13 18:03:00|4105.44|4105.04|4105.19|4104.79|4106.19|4105.79|4104.94|4104.54|1259
1620928990000|2021-05-13 18:03:10|4105.69|4105.29|4104.69|4104.29|4105.69|4105.29|4104.69|4104.29|851
1620929000000|2021-05-13 18:03:20|4104.44|4104.04|4104.44|4104.04|4104.69|4104.29|4103.94|4103.54|739
1620929010000|2021-05-13 18:03:30|4104.19|4103.79|4104.19|4103.79|4104.94|4104.54|4104.19|4103.79|437
1620929020000|2021-05-13 18:03:40|4104.44|4104.04|4104.19|4103.79|4104.44|4104.04|4103.94|4103.54|339
1620929030000|2021-05-13 18:03:50|4104.44|4104.04|4104.69|4104.29|4104.69|4104.29|4103.69|4103.29|891
1620929040000|2021-05-13 18:04:00|4104.81|4104.41|4105.19|4104.79|4105.69|4105.29|4104.69|4104.29|764
1620929050000|2021-05-13 18:04:10|4105.44|4105.04|4105.94|4105.54|4106.19|4105.79|4105.44|4105.04|734
1620929060000|2021-05-13 18:04:20|4105.69|4105.29|4106.69|4106.29|4106.94|4106.54|4105.69|4105.29|862
1620929070000|2021-05-13 18:04:30|4106.44|4106.04|4106.94|4106.54|4106.94|4106.54|4106.44|4106.04|641
1620929080000|2021-05-13 18:04:40|4106.81|4106.41|4106.69|4106.29|4107.44|4107.04|4106.69|4106.29|920
1620929090000|2021-05-13 18:04:50|4106.56|4106.16|4105.69|4105.29|4106.94|4106.54|4105.69|4105.29|579
1620929100000|2021-05-13 18:05:00|4105.94|4105.54|4106.69|4106.29|4107.44|4107.04|4105.69|4105.29|975
1620929110000|2021-05-13 18:05:10|4106.19|4105.79|4106.19|4105.79|4106.69|4106.29|4105.94|4105.54|816
1620929120000|2021-05-13 18:05:20|4106.31|4105.91|4107.44|4107.04|4107.44|4107.04|4106.31|4105.91|444
1620929130000|2021-05-13 18:05:30|4107.19|4106.79|4107.44|4107.04|4107.69|4107.29|4107.19|4106.79|423
1620929140000|2021-05-13 18:05:40|4107.19|4106.79|4107.44|4107.04|4107.44|4107.04|4106.94|4106.54|451
1620929150000|2021-05-13 18:05:50|4107.19|4106.79|4107.44|4107.04|4107.44|4107.04|4106.94|4106.54|314
1620929160000|2021-05-13 18:06:00|4107.19|4106.79|4106.19|4105.79|4107.19|4106.79|4105.94|4105.54|506
1620929170000|2021-05-13 18:06:10|4106.44|4106.04|4106.94|4106.54|4107.44|4107.04|4106.19|4105.79|916
1620929180000|2021-05-13 18:06:20|4107.19|4106.79|4107.94|4107.54|4107.94|4107.54|4106.94|4106.54|233
1620929190000|2021-05-13 18:06:30|4107.69|4107.29|4108.94|4108.54|4108.94|4108.54|4107.44|4107.04|846
1620929200000|2021-05-13 18:06:40|4108.69|4108.29|4109.81|4109.41|4109.94|4109.54|4108.69|4108.29|1965
1620929210000|2021-05-13 18:06:50|4109.69|4109.29|4109.94|4109.54|4110.19|4109.79|4109.69|4109.29|1867
1620929220000|2021-05-13 18:07:00|4110.19|4109.79|4110.19|4109.79|4110.19|4109.79|4109.69|4109.29|1629
1620929230000|2021-05-13 18:07:10|4111.44|4111.04|4111.19|4110.79|4111.69|4111.29|4111.19|4110.79|2908
1620929240000|2021-05-13 18:07:20|4111.44|4111.04|4112.94|4112.54|4113.19|4112.79|4111.19|4110.79|2363
1620929250000|2021-05-13 18:07:30|4112.69|4112.29|4113.44|4113.04|4113.69|4113.29|4112.69|4112.29|1207
1620929260000|2021-05-13 18:07:40|4113.19|4112.79|4113.44|4113.04|4113.69|4113.29|4113.19|4112.79|974
1620929270000|2021-05-13 18:07:50|4113.69|4113.29|4113.94|4113.54|4113.94|4113.54|4113.69|4113.29|1567
1620929280000|2021-05-13 18:08:00|4113.69|4113.29|4113.19|4112.79|4113.94|4113.54|4113.19|4112.79|2050
1620929290000|2021-05-13 18:08:10|4112.94|4112.54|4112.69|4112.29|4113.44|4113.04|4112.69|4112.29|972
1620929300000|2021-05-13 18:08:20|4112.44|4112.04|4112.94|4112.54|4113.69|4113.29|4112.44|4112.04|878
1620929310000|2021-05-13 18:08:30|4112.69|4112.29|4111.94|4111.54|4113.19|4112.79|4111.94|4111.54|839
1620929320000|2021-05-13 18:08:40|4111.69|4111.29|4112.06|4111.66|4112.19|4111.79|4111.69|4111.29|434
1620929330000|2021-05-13 18:08:50|4112.19|4111.79|4112.94|4112.54|4113.44|4113.04|4112.19|4111.79|642
1620929340000|2021-05-13 18:09:00|4112.81|4112.41|4111.94|4111.54|4112.94|4112.54|4111.94|4111.54|691
1620929350000|2021-05-13 18:09:10|4111.69|4111.29|4112.19|4111.79|4112.19|4111.79|4111.69|4111.29|593
1620929360000|2021-05-13 18:09:20|4112.06|4111.66|4111.69|4111.29|4112.06|4111.66|4111.44|4111.04|459
1620929370000|2021-05-13 18:09:30|4111.56|4111.16|4111.94|4111.54|4112.19|4111.79|4111.44|4111.04|297
1620929380000|2021-05-13 18:09:40|4111.81|4111.41|4111.44|4111.04|4112.19|4111.79|4111.44|4111.04|377
1620929390000|2021-05-13 18:09:50|4111.19|4110.79|4110.94|4110.54|4111.19|4110.79|4110.69|4110.29|704
1620929400000|2021-05-13 18:10:00|4111.06|4110.66|4111.44|4111.04|4112.19|4111.79|4110.94|4110.54|597
1620929410000|2021-05-13 18:10:10|4111.56|4111.16|4111.81|4111.41|4111.81|4111.41|4110.94|4110.54|439
1620929420000|2021-05-13 18:10:20|4111.69|4111.29|4112.94|4112.54|4113.19|4112.79|4111.69|4111.29|500
1620929430000|2021-05-13 18:10:30|4113.19|4112.79|4112.94|4112.54|4113.69|4113.29|4112.94|4112.54|492
1620929440000|2021-05-13 18:10:40|4112.81|4112.41|4112.69|4112.29|4112.81|4112.41|4112.19|4111.79|343
1620929450000|2021-05-13 18:10:50|4112.56|4112.16|4113.19|4112.79|4113.19|4112.79|4112.19|4111.79|427
1620929460000|2021-05-13 18:11:00|4112.94|4112.54|4113.69|4113.29|4113.94|4113.54|4112.94|4112.54|541
1620929470000|2021-05-13 18:11:10|4113.44|4113.04|4114.06|4113.66|4115.19|4114.79|4113.44|4113.04|2018
1620929480000|2021-05-13 18:11:20|4113.94|4113.54|4113.44|4113.04|4114.56|4114.16|4113.44|4113.04|661
1620929490000|2021-05-13 18:11:30|4113.56|4113.16|4113.94|4113.54|4113.94|4113.54|4113.19|4112.79|515
1620929500000|2021-05-13 18:11:40|4114.06|4113.66|4113.06|4112.66|4114.06|4113.66|4112.94|4112.54|347
1620929510000|2021-05-13 18:11:50|4113.19|4112.79|4113.19|4112.79|4113.69|4113.29|4112.94|4112.54|589
1620929520000|2021-05-13 18:12:00|4112.94|4112.54|4114.69|4114.29|4114.94|4114.54|4112.94|4112.54|1005
1620929530000|2021-05-13 18:12:10|4114.94|4114.54|4115.69|4115.29|4115.69|4115.29|4114.69|4114.29|814
1620929540000|2021-05-13 18:12:20|4115.44|4115.04|4114.69|4114.29|4115.44|4115.04|4114.44|4114.04|487
1620929550000|2021-05-13 18:12:30|4114.44|4114.04|4113.69|4113.29|4114.94|4114.54|4113.69|4113.29|424
1620929560000|2021-05-13 18:12:40|4113.44|4113.04|4112.69|4112.29|4113.69|4113.29|4112.19|4111.79|880
1620929570000|2021-05-13 18:12:50|4112.56|4112.16|4114.69|4114.29|4114.69|4114.29|4112.44|4112.04|515
1620929580000|2021-05-13 18:13:00|4114.94|4114.54|4113.69|4113.29|4114.94|4114.54|4113.69|4113.29|238
1620929590000|2021-05-13 18:13:10|4113.94|4113.54|4114.31|4113.91|4114.44|4114.04|4113.44|4113.04|289
1620929600000|2021-05-13 18:13:20|4114.19|4113.79|4114.94|4114.54|4114.94|4114.54|4113.94|4113.54|344
1620929610000|2021-05-13 18:13:30|4114.81|4114.41|4115.19|4114.79|4115.44|4115.04|4114.69|4114.29|577
1620929620000|2021-05-13 18:13:40|4114.94|4114.54|4115.94|4115.54|4116.19|4115.79|4114.94|4114.54|434
1620929630000|2021-05-13 18:13:50|4116.19|4115.79|4115.94|4115.54|4116.19|4115.79|4115.44|4115.04|448
1620929640000|2021-05-13 18:14:00|4116.19|4115.79|4116.44|4116.04|4116.69|4116.29|4116.06|4115.66|598
1620929650000|2021-05-13 18:14:10|4116.19|4115.79|4115.69|4115.29|4116.44|4116.04|4115.69|4115.29|417
1620929660000|2021-05-13 18:14:20|4116.19|4115.79|4115.19|4114.79|4116.19|4115.79|4115.19|4114.79|471
1620929670000|2021-05-13 18:14:30|4115.06|4114.66|4114.94|4114.54|4115.19|4114.79|4114.69|4114.29|505
1620929680000|2021-05-13 18:14:40|4114.69|4114.29|4114.44|4114.04|4114.94|4114.54|4114.19|4113.79|385
1620929690000|2021-05-13 18:14:50|4114.69|4114.29|4114.19|4113.79|4115.44|4115.04|4114.19|4113.79|537
1620929700000|2021-05-13 18:15:00|4114.44|4114.04|4114.94|4114.54|4115.44|4115.04|4114.44|4114.04|384
1620929710000|2021-05-13 18:15:10|4114.69|4114.29|4114.69|4114.29|4114.69|4114.29|4114.19|4113.79|287
1620929720000|2021-05-13 18:15:20|4114.44|4114.04|4114.69|4114.29|4114.94|4114.54|4114.44|4114.04|221
1620929730000|2021-05-13 18:15:30|4114.44|4114.04|4113.19|4112.79|4114.44|4114.04|4113.19|4112.79|392
1620929740000|2021-05-13 18:15:40|4112.94|4112.54|4112.19|4111.79|4113.44|4113.04|4112.06|4111.66|684
1620929750000|2021-05-13 18:15:50|4112.44|4112.04|4112.31|4111.91|4112.44|4112.04|4110.94|4110.54|897
1620929760000|2021-05-13 18:16:00|4112.19|4111.79|4112.94|4112.54|4113.19|4112.79|4111.94|4111.54|527
1620929770000|2021-05-13 18:16:10|4112.81|4112.41|4113.94|4113.54|4113.94|4113.54|4112.69|4112.29|448
1620929780000|2021-05-13 18:16:20|4113.69|4113.29|4114.19|4113.79|4114.69|4114.29|4113.44|4113.04|636
1620929790000|2021-05-13 18:16:30|4114.44|4114.04|4113.19|4112.79|4114.44|4114.04|4113.19|4112.79|373
1620929800000|2021-05-13 18:16:40|4112.94|4112.54|4112.19|4111.79|4113.44|4113.04|4112.19|4111.79|358
1620929810000|2021-05-13 18:16:50|4112.31|4111.91|4112.81|4112.41|4113.06|4112.66|4112.19|4111.79|275
1620929820000|2021-05-13 18:17:00|4113.19|4112.79|4113.94|4113.54|4114.06|4113.66|4112.94|4112.54|547
1620929830000|2021-05-13 18:17:10|4113.81|4113.41|4114.94|4114.54|4114.94|4114.54|4113.69|4113.29|555
1620929840000|2021-05-13 18:17:20|4114.69|4114.29|4113.19|4112.79|4114.69|4114.29|4113.19|4112.79|1073
1620929850000|2021-05-13 18:17:30|4113.06|4112.66|4112.44|4112.04|4113.19|4112.79|4112.44|4112.04|388
1620929860000|2021-05-13 18:17:40|4112.69|4112.29|4112.94|4112.54|4112.94|4112.54|4111.94|4111.54|620
1620929870000|2021-05-13 18:17:50|4113.19|4112.79|4113.44|4113.04|4113.94|4113.54|4112.94|4112.54|360
1620929880000|2021-05-13 18:18:00|4113.19|4112.79|4114.19|4113.79|4114.56|4114.16|4113.19|4112.79|607
1620929890000|2021-05-13 18:18:10|4114.06|4113.66|4113.19|4112.79|4114.19|4113.79|4112.69|4112.29|401
1620929900000|2021-05-13 18:18:20|4112.94|4112.54|4112.31|4111.91|4112.94|4112.54|4112.19|4111.79|456
1620929910000|2021-05-13 18:18:30|4112.19|4111.79|4112.19|4111.79|4112.69|4112.29|4112.19|4111.79|237
1620929920000|2021-05-13 18:18:40|4112.44|4112.04|4112.94|4112.54|4113.06|4112.66|4112.19|4111.79|387
1620929930000|2021-05-13 18:18:50|4112.69|4112.29|4113.94|4113.54|4113.94|4113.54|4112.69|4112.29|265
1620929940000|2021-05-13 18:19:00|4113.81|4113.41|4114.19|4113.79|4114.44|4114.04|4113.44|4113.04|430
1620929950000|2021-05-13 18:19:10|4114.06|4113.66|4113.44|4113.04|4114.19|4113.79|4113.44|4113.04|147
1620929960000|2021-05-13 18:19:20|4113.19|4112.79|4113.44|4113.04|4113.69|4113.29|4112.94|4112.54|251
1620929970000|2021-05-13 18:19:30|4113.19|4112.79|4113.19|4112.79|4113.44|4113.04|4112.94|4112.54|284
1620929980000|2021-05-13 18:19:40|4113.44|4113.04|4112.94|4112.54|4113.44|4113.04|4112.81|4112.41|196
1620929990000|2021-05-13 18:19:50|4112.69|4112.29|4112.06|4111.66|4112.94|4112.54|4112.06|4111.66|261
1620930000000|2021-05-13 18:20:00|4112.19|4111.79|4112.94|4112.54|4113.31|4112.91|4111.94|4111.54|554
1620930010000|2021-05-13 18:20:10|4113.94|4113.54|4114.44|4114.04|4114.44|4114.04|4113.69|4113.29|449
1620930020000|2021-05-13 18:20:20|4114.69|4114.29|4114.44|4114.04|4114.69|4114.29|4113.69|4113.29|572
1620930030000|2021-05-13 18:20:30|4114.56|4114.16|4116.44|4116.04|4116.69|4116.29|4114.56|4114.16|826
1620930040000|2021-05-13 18:20:40|4116.56|4116.16|4118.69|4118.29|4118.94|4118.54|4116.56|4116.16|2020
1620930050000|2021-05-13 18:20:50|4118.44|4118.04|4117.94|4117.54|4118.69|4118.29|4117.81|4117.41|868
1620930060000|2021-05-13 18:21:00|4117.69|4117.29|4117.19|4116.79|4117.94|4117.54|4117.19|4116.79|789
1620930070000|2021-05-13 18:21:10|4116.94|4116.54|4116.44|4116.04|4117.19|4116.79|4115.94|4115.54|701
1620930080000|2021-05-13 18:21:20|4116.69|4116.29|4116.69|4116.29|4117.44|4117.04|4116.44|4116.04|443
1620930090000|2021-05-13 18:21:30|4116.94|4116.54|4117.44|4117.04|4117.69|4117.29|4116.69|4116.29|338
1620930100000|2021-05-13 18:21:40|4117.56|4117.16|4117.69|4117.29|4117.69|4117.29|4117.31|4116.91|506
1620930110000|2021-05-13 18:21:50|4118.19|4117.79|4117.19|4116.79|4118.19|4117.79|4116.94|4116.54|663
1620930120000|2021-05-13 18:22:00|4117.69|4117.29|4117.19|4116.79|4117.81|4117.41|4116.94|4116.54|505
1620930130000|2021-05-13 18:22:10|4117.31|4116.91|4116.44|4116.04|4117.31|4116.91|4115.94|4115.54|549
1620930140000|2021-05-13 18:22:20|4116.69|4116.29|4116.19|4115.79|4116.69|4116.29|4116.19|4115.79|349
1620930150000|2021-05-13 18:22:30|4116.44|4116.04|4116.69|4116.29|4116.69|4116.29|4115.44|4115.04|554
1620930160000|2021-05-13 18:22:40|4116.56|4116.16|4114.94|4114.54|4116.69|4116.29|4114.94|4114.54|553
1620930170000|2021-05-13 18:22:50|4114.69|4114.29|4113.69|4113.29|4114.81|4114.41|4113.44|4113.04|969
1620930180000|2021-05-13 18:23:00|4113.81|4113.41|4114.69|4114.29|4114.69|4114.29|4113.69|4113.29|421
1620930190000|2021-05-13 18:23:10|4114.56|4114.16|4114.94|4114.54|4115.19|4114.79|4114.44|4114.04|441
1620930200000|2021-05-13 18:23:20|4114.81|4114.41|4115.19|4114.79|4115.31|4114.91|4114.69|4114.29|342
1620930210000|2021-05-13 18:23:30|4115.06|4114.66|4113.69|4113.29|4115.06|4114.66|4113.44|4113.04|547
1620930220000|2021-05-13 18:23:40|4113.94|4113.54|4113.69|4113.29|4114.19|4113.79|4113.44|4113.04|397
1620930230000|2021-05-13 18:23:50|4113.94|4113.54|4114.19|4113.79|4114.44|4114.04|4113.44|4113.04|556
1620930240000|2021-05-13 18:24:00|4113.94|4113.54|4116.19|4115.79|4116.69|4116.29|4113.94|4113.54|609
1620930250000|2021-05-13 18:24:10|4116.44|4116.04|4116.44|4116.04|4116.44|4116.04|4115.69|4115.29|426
1620930260000|2021-05-13 18:24:20|4116.19|4115.79|4117.19|4116.79|4117.19|4116.79|4116.19|4115.79|334
1620930270000|2021-05-13 18:24:30|4116.94|4116.54|4117.19|4116.79|4117.44|4117.04|4116.69|4116.29|796
1620930280000|2021-05-13 18:24:40|4117.44|4117.04|4117.44|4117.04|4117.44|4117.04|4116.44|4116.04|675
1620930290000|2021-05-13 18:24:50|4117.31|4116.91|4117.19|4116.79|4117.69|4117.29|4116.94|4116.54|212
1620930300000|2021-05-13 18:25:00|4116.94|4116.54|4117.19|4116.79|4117.19|4116.79|4115.69|4115.29|611
1620930310000|2021-05-13 18:25:10|4116.94|4116.54|4117.19|4116.79|4117.69|4117.29|4116.69|4116.29|547
1620930320000|2021-05-13 18:25:20|4117.44|4117.04|4116.69|4116.29|4117.44|4117.04|4116.69|4116.29|361
1620930330000|2021-05-13 18:25:30|4116.44|4116.04|4116.94|4116.54|4117.19|4116.79|4116.44|4116.04|309
1620930340000|2021-05-13 18:25:40|4116.81|4116.41|4117.44|4117.04|4117.69|4117.29|4116.69|4116.29|337
1620930350000|2021-05-13 18:25:50|4117.56|4117.16|4116.69|4116.29|4117.94|4117.54|4116.69|4116.29|283
1620930360000|2021-05-13 18:26:00|4116.94|4116.54|4116.94|4116.54|4117.44|4117.04|4116.69|4116.29|308
1620930370000|2021-05-13 18:26:10|4116.69|4116.29|4116.94|4116.54|4117.19|4116.79|4116.19|4115.79|332
1620930380000|2021-05-13 18:26:20|4117.19|4116.79|4117.44|4117.04|4118.19|4117.79|4117.19|4116.79|579
1620930390000|2021-05-13 18:26:30|4117.31|4116.91|4116.69|4116.29|4117.44|4117.04|4116.69|4116.29|247
1620930400000|2021-05-13 18:26:40|4116.94|4116.54|4115.44|4115.04|4116.94|4116.54|4115.44|4115.04|339
1620930410000|2021-05-13 18:26:50|4115.69|4115.29|4115.44|4115.04|4116.31|4115.91|4115.44|4115.04|247
1620930420000|2021-05-13 18:27:00|4115.31|4114.91|4115.44|4115.04|4115.44|4115.04|4114.69|4114.29|284
1620930430000|2021-05-13 18:27:10|4115.69|4115.29|4115.94|4115.54|4116.19|4115.79|4115.44|4115.04|270
1620930440000|2021-05-13 18:27:20|4115.44|4115.04|4115.69|4115.29|4115.69|4115.29|4115.19|4114.79|255
1620930450000|2021-05-13 18:27:30|4115.44|4115.04|4114.94|4114.54|4115.69|4115.29|4114.69|4114.29|410
1620930460000|2021-05-13 18:27:40|4115.06|4114.66|4116.69|4116.29|4117.19|4116.79|4114.94|4114.54|501
1620930470000|2021-05-13 18:27:50|4116.44|4116.04|4116.69|4116.29|4116.94|4116.54|4116.31|4115.91|308
1620930480000|2021-05-13 18:28:00|4116.44|4116.04|4117.44|4117.04|4117.94|4117.54|4116.44|4116.04|667
1620930490000|2021-05-13 18:28:10|4117.19|4116.79|4117.94|4117.54|4118.19|4117.79|4116.94|4116.54|431
1620930500000|2021-05-13 18:28:20|4118.44|4118.04|4119.19|4118.79|4119.19|4118.79|4118.19|4117.79|1398
1620930510000|2021-05-13 18:28:30|4118.94|4118.54|4119.56|4119.16|4119.94|4119.54|4118.69|4118.29|873
1620930520000|2021-05-13 18:28:40|4119.69|4119.29|4118.19|4117.79|4119.69|4119.29|4118.19|4117.79|507
1620930530000|2021-05-13 18:28:50|4118.31|4117.91|4117.31|4116.91|4118.94|4118.54|4117.19|4116.79|429
1620930540000|2021-05-13 18:29:00|4117.19|4116.79|4118.44|4118.04|4118.94|4118.54|4116.69|4116.29|560
1620930550000|2021-05-13 18:29:10|4118.69|4118.29|4118.94|4118.54|4118.94|4118.54|4117.94|4117.54|488
1620930560000|2021-05-13 18:29:20|4118.69|4118.29|4118.94|4118.54|4119.19|4118.79|4118.69|4118.29|331
1620930570000|2021-05-13 18:29:30|4118.69|4118.29|4119.19|4118.79|4119.19|4118.79|4118.44|4118.04|412
1620930580000|2021-05-13 18:29:40|4119.31|4118.91|4119.69|4119.29|4119.94|4119.54|4119.19|4118.79|439
1620930590000|2021-05-13 18:29:50|4119.94|4119.54|4119.94|4119.54|4120.44|4120.04|4119.69|4119.29|1064
1620930600000|2021-05-13 18:30:00|4120.44|4120.04|4118.69|4118.29|4120.94|4120.54|4118.44|4118.04|983
1620930610000|2021-05-13 18:30:10|4119.19|4118.79|4118.44|4118.04|4119.44|4119.04|4118.44|4118.04|847
1620930620000|2021-05-13 18:30:20|4118.69|4118.29|4119.19|4118.79|4119.19|4118.79|4118.19|4117.79|458
1620930630000|2021-05-13 18:30:30|4119.81|4119.41|4118.44|4118.04|4119.81|4119.41|4118.44|4118.04|504
1620930640000|2021-05-13 18:30:40|4118.69|4118.29|4118.44|4118.04|4118.94|4118.54|4118.19|4117.79|374
1620930650000|2021-05-13 18:30:50|4118.69|4118.29|4118.44|4118.04|4119.06|4118.66|4118.44|4118.04|280
1620930660000|2021-05-13 18:31:00|4117.94|4117.54|4118.69|4118.29|4119.19|4118.79|4117.94|4117.54|532
1620930670000|2021-05-13 18:31:10|4118.81|4118.41|4118.81|4118.41|4118.94|4118.54|4118.44|4118.04|298
1620930680000|2021-05-13 18:31:20|4118.69|4118.29|4119.19|4118.79|4119.19|4118.79|4118.69|4118.29|246
1620930690000|2021-05-13 18:31:30|4118.94|4118.54|4119.56|4119.16|4119.69|4119.29|4118.94|4118.54|625
1620930700000|2021-05-13 18:31:40|4119.69|4119.29|4118.19|4117.79|4119.69|4119.29|4117.94|4117.54|337
1620930710000|2021-05-13 18:31:50|4117.94|4117.54|4117.69|4117.29|4117.94|4117.54|4117.19|4116.79|741
1620930720000|2021-05-13 18:32:00|4117.94|4117.54|4119.94|4119.54|4120.44|4120.04|4117.94|4117.54|841
1620930730000|2021-05-13 18:32:10|4119.69|4119.29|4119.19|4118.79|4119.69|4119.29|4119.19|4118.79|636
1620930740000|2021-05-13 18:32:20|4119.44|4119.04|4119.19|4118.79|4120.19|4119.79|4119.19|4118.79|632
1620930750000|2021-05-13 18:32:30|4119.31|4118.91|4119.44|4119.04|4119.56|4119.16|4119.19|4118.79|511
1620930760000|2021-05-13 18:32:40|4119.19|4118.79|4118.56|4118.16|4119.69|4119.29|4118.44|4118.04|419
1620930770000|2021-05-13 18:32:50|4118.69|4118.29|4118.44|4118.04|4119.19|4118.79|4118.19|4117.79|372
1620930780000|2021-05-13 18:33:00|4117.94|4117.54|4116.69|4116.29|4118.44|4118.04|4116.69|4116.29|680
1620930790000|2021-05-13 18:33:10|4116.81|4116.41|4117.19|4116.79|4117.94|4117.54|4116.69|4116.29|394
1620930800000|2021-05-13 18:33:20|4116.69|4116.29|4116.19|4115.79|4116.94|4116.54|4116.19|4115.79|676
1620930810000|2021-05-13 18:33:30|4116.44|4116.04|4116.94|4116.54|4117.44|4117.04|4116.19|4115.79|442
1620930820000|2021-05-13 18:33:40|4117.06|4116.66|4118.19|4117.79|4118.69|4118.29|4116.94|4116.54|474
1620930830000|2021-05-13 18:33:50|4118.44|4118.04|4118.19|4117.79|4118.94|4118.54|4117.94|4117.54|639
1620930840000|2021-05-13 18:34:00|4118.44|4118.04|4117.69|4117.29|4118.94|4118.54|4117.69|4117.29|357
1620930850000|2021-05-13 18:34:10|4117.94|4117.54|4117.44|4117.04|4118.19|4117.79|4117.44|4117.04|268
1620930860000|2021-05-13 18:34:20|4117.69|4117.29|4119.19|4118.79|4119.19|4118.79|4117.44|4117.04|412
1620930870000|2021-05-13 18:34:30|4118.94|4118.54|4118.69|4118.29|4118.94|4118.54|4118.19|4117.79|524
1620930880000|2021-05-13 18:34:40|4118.94|4118.54|4119.94|4119.54|4119.94|4119.54|4118.94|4118.54|518
1620930890000|2021-05-13 18:34:50|4119.69|4119.29|4120.06|4119.66|4120.19|4119.79|4119.19|4118.79|412
1620930900000|2021-05-13 18:35:00|4120.44|4120.04|4122.19|4121.79|4122.69|4122.29|4120.44|4120.04|2924
1620930910000|2021-05-13 18:35:10|4122.31|4121.91|4121.69|4121.29|4122.31|4121.91|4121.44|4121.04|850
1620930920000|2021-05-13 18:35:20|4121.44|4121.04|4120.69|4120.29|4121.69|4121.29|4120.69|4120.29|428
1620930930000|2021-05-13 18:35:30|4120.94|4120.54|4120.44|4120.04|4120.94|4120.54|4120.19|4119.79|600
1620930940000|2021-05-13 18:35:40|4120.56|4120.16|4121.19|4120.79|4121.44|4121.04|4120.44|4120.04|339
1620930950000|2021-05-13 18:35:50|4121.31|4120.91|4121.19|4120.79|4121.44|4121.04|4120.94|4120.54|377
1620930960000|2021-05-13 18:36:00|4121.44|4121.04|4122.19|4121.79|4122.44|4122.04|4121.19|4120.79|388
1620930970000|2021-05-13 18:36:10|4122.44|4122.04|4122.69|4122.29|4123.19|4122.79|4122.44|4122.04|738
1620930980000|2021-05-13 18:36:20|4123.06|4122.66|4123.19|4122.79|4123.44|4123.04|4122.94|4122.54|439
1620930990000|2021-05-13 18:36:30|4122.94|4122.54|4123.19|4122.79|4123.44|4123.04|4122.94|4122.54|413
1620931000000|2021-05-13 18:36:40|4123.44|4123.04|4123.44|4123.04|4124.19|4123.79|4122.94|4122.54|1265
1620931010000|2021-05-13 18:36:50|4123.69|4123.29|4123.94|4123.54|4123.94|4123.54|4122.94|4122.54|1358
1620931020000|2021-05-13 18:37:00|4123.69|4123.29|4123.44|4123.04|4123.94|4123.54|4123.19|4122.79|625
1620931030000|2021-05-13 18:37:10|4123.19|4122.79|4123.19|4122.79|4123.44|4123.04|4123.06|4122.66|453
1620931040000|2021-05-13 18:37:20|4123.31|4122.91|4123.44|4123.04|4123.69|4123.29|4122.94|4122.54|393
1620931050000|2021-05-13 18:37:30|4123.69|4123.29|4123.19|4122.79|4123.94|4123.54|4123.19|4122.79|482
1620931060000|2021-05-13 18:37:40|4123.44|4123.04|4123.69|4123.29|4123.94|4123.54|4122.94|4122.54|315
1620931070000|2021-05-13 18:37:50|4123.44|4123.04|4123.31|4122.91|4123.44|4123.04|4123.19|4122.79|360
1620931080000|2021-05-13 18:38:00|4123.19|4122.79|4122.94|4122.54|4123.19|4122.79|4122.69|4122.29|465
1620931090000|2021-05-13 18:38:10|4122.44|4122.04|4121.94|4121.54|4122.69|4122.29|4121.69|4121.29|1784
1620931100000|2021-05-13 18:38:20|4121.69|4121.29|4121.69|4121.29|4122.19|4121.79|4121.69|4121.29|342
1620931110000|2021-05-13 18:38:30|4121.81|4121.41|4121.69|4121.29|4122.19|4121.79|4121.69|4121.29|327
1620931120000|2021-05-13 18:38:40|4121.94|4121.54|4122.69|4122.29|4122.81|4122.41|4121.94|4121.54|388
1620931130000|2021-05-13 18:38:50|4122.44|4122.04|4122.44|4122.04|4122.69|4122.29|4122.19|4121.79|420
1620931140000|2021-05-13 18:39:00|4123.19|4122.79|4122.94|4122.54|4123.19|4122.79|4122.69|4122.29|1123
1620931150000|2021-05-13 18:39:10|4123.19|4122.79|4123.94|4123.54|4123.94|4123.54|4123.06|4122.66|350
1620931160000|2021-05-13 18:39:20|4123.44|4123.04|4123.56|4123.16|4123.56|4123.16|4123.19|4122.79|416
1620931170000|2021-05-13 18:39:30|4123.44|4123.04|4123.44|4123.04|4123.56|4123.16|4122.69|4122.29|828
1620931180000|2021-05-13 18:39:40|4123.31|4122.91|4122.94|4122.54|4123.31|4122.91|4122.94|4122.54|325
1620931190000|2021-05-13 18:39:50|4123.06|4122.66|4122.44|4122.04|4123.19|4122.79|4122.19|4121.79|332
1620931200000|2021-05-13 18:40:00|4122.69|4122.29|4122.44|4122.04|4122.69|4122.29|4121.94|4121.54|467
1620931210000|2021-05-13 18:40:10|4122.31|4121.91|4122.69|4122.29|4122.94|4122.54|4121.94|4121.54|344
1620931220000|2021-05-13 18:40:20|4122.44|4122.04|4121.19|4120.79|4122.44|4122.04|4120.94|4120.54|1855
1620931230000|2021-05-13 18:40:30|4121.31|4120.91|4121.44|4121.04|4121.94|4121.54|4121.19|4120.79|428
1620931240000|2021-05-13 18:40:40|4121.56|4121.16|4121.69|4121.29|4121.69|4121.29|4121.19|4120.79|304
1620931250000|2021-05-13 18:40:50|4121.81|4121.41|4121.69|4121.29|4121.94|4121.54|4121.44|4121.04|494
1620931260000|2021-05-13 18:41:00|4121.94|4121.54|4122.44|4122.04|4122.69|4122.29|4121.94|4121.54|743
1620931270000|2021-05-13 18:41:10|4122.19|4121.79|4122.31|4121.91|4123.19|4122.79|4122.19|4121.79|455
1620931280000|2021-05-13 18:41:20|4122.19|4121.79|4122.69|4122.29|4122.69|4122.29|4121.94|4121.54|563
1620931290000|2021-05-13 18:41:30|4122.94|4122.54|4122.69|4122.29|4122.94|4122.54|4122.69|4122.29|175
1620931300000|2021-05-13 18:41:40|4122.44|4122.04|4122.19|4121.79|4122.44|4122.04|4121.94|4121.54|251
1620931310000|2021-05-13 18:41:50|4122.44|4122.04|4122.19|4121.79|4122.94|4122.54|4122.19|4121.79|368
1620931320000|2021-05-13 18:42:00|4122.44|4122.04|4122.19|4121.79|4123.19|4122.79|4121.81|4121.41|479
1620931330000|2021-05-13 18:42:10|4121.94|4121.54|4121.94|4121.54|4122.44|4122.04|4121.94|4121.54|197
1620931340000|2021-05-13 18:42:20|4121.69|4121.29|4121.69|4121.29|4121.94|4121.54|4121.44|4121.04|260
1620931350000|2021-05-13 18:42:30|4121.81|4121.41|4122.19|4121.79|4122.19|4121.79|4121.44|4121.04|255
1620931360000|2021-05-13 18:42:40|4121.94|4121.54|4122.44|4122.04|4122.69|4122.29|4121.94|4121.54|227
1620931370000|2021-05-13 18:42:50|4122.56|4122.16|4122.44|4122.04|4122.56|4122.16|4121.94|4121.54|222
1620931380000|2021-05-13 18:43:00|4122.69|4122.29|4123.19|4122.79|4123.44|4123.04|4122.44|4122.04|659
1620931390000|2021-05-13 18:43:10|4123.44|4123.04|4123.94|4123.54|4123.94|4123.54|4123.44|4123.04|434
1620931400000|2021-05-13 18:43:20|4124.19|4123.79|4124.19|4123.79|4124.19|4123.79|4123.94|4123.54|535
1620931410000|2021-05-13 18:43:30|4123.94|4123.54|4124.94|4124.54|4124.94|4124.54|4123.69|4123.29|720
1620931420000|2021-05-13 18:43:40|4124.69|4124.29|4124.69|4124.29|4124.94|4124.54|4124.44|4124.04|635
1620931430000|2021-05-13 18:43:50|4124.44|4124.04|4124.19|4123.79|4124.44|4124.04|4123.94|4123.54|522
1620931440000|2021-05-13 18:44:00|4124.44|4124.04|4124.19|4123.79|4124.69|4124.29|4124.19|4123.79|543
1620931450000|2021-05-13 18:44:10|4124.44|4124.04|4125.44|4125.04|4125.44|4125.04|4124.19|4123.79|1559
1620931460000|2021-05-13 18:44:20|4125.19|4124.79|4124.69|4124.29|4125.31|4124.91|4124.44|4124.04|593
1620931470000|2021-05-13 18:44:30|4124.81|4124.41|4124.19|4123.79|4124.94|4124.54|4124.19|4123.79|629
1620931480000|2021-05-13 18:44:40|4124.44|4124.04|4124.06|4123.66|4124.44|4124.04|4123.94|4123.54|185
1620931490000|2021-05-13 18:44:50|4123.94|4123.54|4124.06|4123.66|4124.19|4123.79|4123.94|4123.54|181
1620931500000|2021-05-13 18:45:00|4123.69|4123.29|4124.19|4123.79|4124.19|4123.79|4123.44|4123.04|565
1620931510000|2021-05-13 18:45:10|4124.06|4123.66|4124.19|4123.79|4124.44|4124.04|4123.69|4123.29|595
1620931520000|2021-05-13 18:45:20|4124.44|4124.04|4123.44|4123.04|4124.44|4124.04|4123.44|4123.04|379
1620931530000|2021-05-13 18:45:30|4123.56|4123.16|4123.44|4123.04|4123.69|4123.29|4123.44|4123.04|210
1620931540000|2021-05-13 18:45:40|4123.19|4122.79|4122.69|4122.29|4123.19|4122.79|4122.44|4122.04|275
1620931550000|2021-05-13 18:45:50|4122.44|4122.04|4121.19|4120.79|4122.69|4122.29|4121.19|4120.79|793
1620931560000|2021-05-13 18:46:00|4120.69|4120.29|4120.19|4119.79|4121.19|4120.79|4120.19|4119.79|888
1620931570000|2021-05-13 18:46:10|4120.31|4119.91|4120.44|4120.04|4121.44|4121.04|4120.19|4119.79|631
1620931580000|2021-05-13 18:46:20|4120.69|4120.29|4120.56|4120.16|4120.94|4120.54|4120.44|4120.04|401
1620931590000|2021-05-13 18:46:30|4120.69|4120.29|4120.44|4120.04|4120.69|4120.29|4120.44|4120.04|308
1620931600000|2021-05-13 18:46:40|4119.94|4119.54|4119.69|4119.29|4120.19|4119.79|4119.69|4119.29|663
1620931610000|2021-05-13 18:46:50|4119.94|4119.54|4120.44|4120.04|4120.44|4120.04|4119.94|4119.54|651
1620931620000|2021-05-13 18:47:00|4120.56|4120.16|4121.69|4121.29|4121.94|4121.54|4120.56|4120.16|422
1620931630000|2021-05-13 18:47:10|4121.81|4121.41|4122.31|4121.91|4123.44|4123.04|4121.69|4121.29|926
1620931640000|2021-05-13 18:47:20|4122.44|4122.04|4121.94|4121.54|4122.69|4122.29|4121.69|4121.29|562
1620931650000|2021-05-13 18:47:30|4121.81|4121.41|4122.19|4121.79|4122.44|4122.04|4121.44|4121.04|306
1620931660000|2021-05-13 18:47:40|4122.31|4121.91|4122.44|4122.04|4122.94|4122.54|4122.31|4121.91|278
1620931670000|2021-05-13 18:47:50|4122.19|4121.79|4122.19|4121.79|4122.69|4122.29|4122.19|4121.79|514
1620931680000|2021-05-13 18:48:00|4122.44|4122.04|4122.44|4122.04|4122.94|4122.54|4122.44|4122.04|618
1620931690000|2021-05-13 18:48:10|4122.19|4121.79|4120.69|4120.29|4122.19|4121.79|4120.44|4120.04|546
1620931700000|2021-05-13 18:48:20|4120.44|4120.04|4119.69|4119.29|4120.44|4120.04|4119.69|4119.29|810
1620931710000|2021-05-13 18:48:30|4119.94|4119.54|4119.94|4119.54|4120.94|4120.54|4119.94|4119.54|724
1620931720000|2021-05-13 18:48:40|4120.06|4119.66|4121.19|4120.79|4121.19|4120.79|4119.94|4119.54|399
1620931730000|2021-05-13 18:48:50|4120.94|4120.54|4120.69|4120.29|4120.94|4120.54|4120.44|4120.04|203
1620931740000|2021-05-13 18:49:00|4120.56|4120.16|4121.69|4121.29|4121.69|4121.29|4120.44|4120.04|376
1620931750000|2021-05-13 18:49:10|4121.56|4121.16|4121.94|4121.54|4121.94|4121.54|4121.44|4121.04|171
1620931760000|2021-05-13 18:49:20|4121.81|4121.41|4121.69|4121.29|4121.81|4121.41|4121.19|4120.79|294
1620931770000|2021-05-13 18:49:30|4121.56|4121.16|4121.94|4121.54|4122.19|4121.79|4121.56|4121.16|216
1620931780000|2021-05-13 18:49:40|4122.06|4121.66|4122.19|4121.79|4122.44|4122.04|4122.06|4121.66|386
1620931790000|2021-05-13 18:49:50|4122.06|4121.66|4122.44|4122.04|4122.94|4122.54|4121.94|4121.54|318
1620931800000|2021-05-13 18:50:00|4122.19|4121.79|4122.94|4122.54|4122.94|4122.54|4121.94|4121.54|261
1620931810000|2021-05-13 18:50:10|4122.69|4122.29|4122.31|4121.91|4122.69|4122.29|4121.94|4121.54|388
1620931820000|2021-05-13 18:50:20|4122.19|4121.79|4121.19|4120.79|4122.19|4121.79|4120.94|4120.54|362
1620931830000|2021-05-13 18:50:30|4121.06|4120.66|4120.19|4119.79|4121.19|4120.79|4119.69|4119.29|570
1620931840000|2021-05-13 18:50:40|4119.94|4119.54|4119.69|4119.29|4119.94|4119.54|4119.19|4118.79|602
1620931850000|2021-05-13 18:50:50|4119.94|4119.54|4118.44|4118.04|4119.94|4119.54|4117.94|4117.54|907
1620931860000|2021-05-13 18:51:00|4118.69|4118.29|4118.94|4118.54|4119.44|4119.04|4118.69|4118.29|565
1620931870000|2021-05-13 18:51:10|4118.69|4118.29|4119.19|4118.79|4119.19|4118.79|4118.69|4118.29|571
1620931880000|2021-05-13 18:51:20|4119.44|4119.04|4119.69|4119.29|4119.94|4119.54|4119.06|4118.66|442
1620931890000|2021-05-13 18:51:30|4119.94|4119.54|4120.19|4119.79|4120.19|4119.79|4119.69|4119.29|214
1620931900000|2021-05-13 18:51:40|4119.94|4119.54|4119.94|4119.54|4120.19|4119.79|4119.69|4119.29|311
1620931910000|2021-05-13 18:51:50|4119.69|4119.29|4120.44|4120.04|4120.44|4120.04|4119.69|4119.29|254
1620931920000|2021-05-13 18:52:00|4120.69|4120.29|4122.06|4121.66|4122.19|4121.79|4120.69|4120.29|490
1620931930000|2021-05-13 18:52:10|4122.19|4121.79|4122.19|4121.79|4122.19|4121.79|4121.69|4121.29|436
1620931940000|2021-05-13 18:52:20|4122.06|4121.66|4122.94|4122.54|4123.19|4122.79|4121.69|4121.29|422
1620931950000|2021-05-13 18:52:30|4122.69|4122.29|4121.19|4120.79|4122.69|4122.29|4121.06|4120.66|505
1620931960000|2021-05-13 18:52:40|4121.44|4121.04|4119.69|4119.29|4121.44|4121.04|4119.69|4119.29|356
1620931970000|2021-05-13 18:52:50|4119.94|4119.54|4120.56|4120.16|4120.69|4120.29|4119.69|4119.29|462
1620931980000|2021-05-13 18:53:00|4120.69|4120.29|4120.81|4120.41|4120.94|4120.54|4119.69|4119.29|787
1620931990000|2021-05-13 18:53:10|4120.94|4120.54|4121.19|4120.79|4121.69|4121.29|4120.94|4120.54|293
1620932000000|2021-05-13 18:53:20|4121.06|4120.66|4121.31|4120.91|4121.69|4121.29|4120.94|4120.54|475
1620932010000|2021-05-13 18:53:30|4121.44|4121.04|4121.94|4121.54|4121.94|4121.54|4121.44|4121.04|289
1620932020000|2021-05-13 18:53:40|4121.69|4121.29|4121.69|4121.29|4121.94|4121.54|4121.69|4121.29|162
1620932030000|2021-05-13 18:53:50|4121.56|4121.16|4121.94|4121.54|4122.19|4121.79|4121.44|4121.04|190
1620932040000|2021-05-13 18:54:00|4122.19|4121.79|4121.44|4121.04|4122.19|4121.79|4121.44|4121.04|271
1620932050000|2021-05-13 18:54:10|4121.69|4121.29|4121.94|4121.54|4122.19|4121.79|4121.44|4121.04|224
1620932060000|2021-05-13 18:54:20|4121.69|4121.29|4122.19|4121.79|4122.19|4121.79|4121.44|4121.04|253
1620932070000|2021-05-13 18:54:30|4121.94|4121.54|4121.94|4121.54|4121.94|4121.54|4121.69|4121.29|126
1620932080000|2021-05-13 18:54:40|4121.69|4121.29|4121.94|4121.54|4121.94|4121.54|4121.44|4121.04|261
1620932090000|2021-05-13 18:54:50|4122.19|4121.79|4122.19|4121.79|4122.19|4121.79|4121.69|4121.29|198
1620932100000|2021-05-13 18:55:00|4122.44|4122.04|4122.19|4121.79|4122.69|4122.29|4121.94|4121.54|401
1620932110000|2021-05-13 18:55:10|4122.44|4122.04|4122.69|4122.29|4122.94|4122.54|4122.19|4121.79|308
1620932120000|2021-05-13 18:55:20|4122.81|4122.41|4121.69|4121.29|4122.94|4122.54|4121.44|4121.04|426
1620932130000|2021-05-13 18:55:30|4121.44|4121.04|4120.94|4120.54|4121.69|4121.29|4120.94|4120.54|302
1620932140000|2021-05-13 18:55:40|4120.69|4120.29|4120.69|4120.29|4120.69|4120.29|4120.19|4119.79|551
1620932150000|2021-05-13 18:55:50|4120.44|4120.04|4120.94|4120.54|4120.94|4120.54|4120.19|4119.79|373
1620932160000|2021-05-13 18:56:00|4121.19|4120.79|4120.94|4120.54|4121.44|4121.04|4120.94|4120.54|382
1620932170000|2021-05-13 18:56:10|4120.69|4120.29|4120.69|4120.29|4120.69|4120.29|4120.44|4120.04|133
1620932180000|2021-05-13 18:56:20|4120.56|4120.16|4120.44|4120.04|4120.81|4120.41|4119.94|4119.54|373
1620932190000|2021-05-13 18:56:30|4120.94|4120.54|4121.44|4121.04|4121.69|4121.29|4120.94|4120.54|326
1620932200000|2021-05-13 18:56:40|4121.69|4121.29|4120.69|4120.29|4121.69|4121.29|4120.44|4120.04|410
1620932210000|2021-05-13 18:56:50|4120.44|4120.04|4119.94|4119.54|4120.69|4120.29|4119.69|4119.29|230
1620932220000|2021-05-13 18:57:00|4120.06|4119.66|4120.94|4120.54|4121.19|4120.79|4119.94|4119.54|398
1620932230000|2021-05-13 18:57:10|4120.81|4120.41|4120.44|4120.04|4121.06|4120.66|4120.44|4120.04|272
1620932240000|2021-05-13 18:57:20|4120.69|4120.29|4120.94|4120.54|4120.94|4120.54|4120.44|4120.04|233
1620932250000|2021-05-13 18:57:30|4121.06|4120.66|4121.44|4121.04|4121.44|4121.04|4120.94|4120.54|276
1620932260000|2021-05-13 18:57:40|4121.19|4120.79|4121.56|4121.16|4121.69|4121.29|4121.19|4120.79|272
1620932270000|2021-05-13 18:57:50|4121.69|4121.29|4121.69|4121.29|4121.94|4121.54|4121.69|4121.29|316
1620932280000|2021-05-13 18:58:00|4122.19|4121.79|4121.69|4121.29|4122.19|4121.79|4121.69|4121.29|285
1620932290000|2021-05-13 18:58:10|4121.94|4121.54|4120.94|4120.54|4121.94|4121.54|4120.69|4120.29|713
1620932300000|2021-05-13 18:58:20|4120.69|4120.29|4120.44|4120.04|4120.94|4120.54|4120.44|4120.04|318
1620932310000|2021-05-13 18:58:30|4120.69|4120.29|4120.44|4120.04|4120.69|4120.29|4119.94|4119.54|519
1620932320000|2021-05-13 18:58:40|4120.69|4120.29|4120.19|4119.79|4121.44|4121.04|4120.19|4119.79|405
1620932330000|2021-05-13 18:58:50|4120.31|4119.91|4120.44|4120.04|4120.44|4120.04|4119.94|4119.54|362
1620932340000|2021-05-13 18:59:00|4120.19|4119.79|4120.94|4120.54|4120.94|4120.54|4120.19|4119.79|417
1620932350000|2021-05-13 18:59:10|4121.19|4120.79|4121.19|4120.79|4121.44|4121.04|4120.69|4120.29|355
1620932360000|2021-05-13 18:59:20|4120.94|4120.54|4121.31|4120.91|4121.44|4121.04|4120.69|4120.29|406
1620932370000|2021-05-13 18:59:30|4121.19|4120.79|4120.69|4120.29|4121.69|4121.29|4120.44|4120.04|356
1620932380000|2021-05-13 18:59:40|4120.19|4119.79|4119.44|4119.04|4120.19|4119.79|4118.94|4118.54|1453
1620932390000|2021-05-13 18:59:50|4119.31|4118.91|4118.94|4118.54|4119.94|4119.54|4118.69|4118.29|753
1620932400000|2021-05-13 19:00:00|4119.19|4118.79|4119.44|4119.04|4119.94|4119.54|4119.06|4118.66|635
1620932410000|2021-05-13 19:00:10|4119.69|4119.29|4119.94|4119.54|4119.94|4119.54|4118.69|4118.29|674
1620932420000|2021-05-13 19:00:20|4119.69|4119.29|4120.19|4119.79|4120.19|4119.79|4119.44|4119.04|419
1620932430000|2021-05-13 19:00:30|4120.44|4120.04|4120.69|4120.29|4120.69|4120.29|4119.94|4119.54|477
1620932440000|2021-05-13 19:00:40|4120.44|4120.04|4120.44|4120.04|4120.94|4120.54|4120.44|4120.04|547
1620932450000|2021-05-13 19:00:50|4120.19|4119.79|4120.69|4120.29|4120.94|4120.54|4120.19|4119.79|489
1620932460000|2021-05-13 19:01:00|4120.94|4120.54|4120.94|4120.54|4121.19|4120.79|4120.69|4120.29|285
1620932470000|2021-05-13 19:01:10|4121.19|4120.79|4122.19|4121.79|4122.19|4121.79|4121.19|4120.79|673
1620932480000|2021-05-13 19:01:20|4122.31|4121.91|4124.19|4123.79|4124.19|4123.79|4122.31|4121.91|1311
1620932490000|2021-05-13 19:01:30|4124.44|4124.04|4124.44|4124.04|4125.19|4124.79|4124.06|4123.66|1164
1620932500000|2021-05-13 19:01:40|4124.19|4123.79|4123.19|4122.79|4124.31|4123.91|4122.94|4122.54|1299
1620932510000|2021-05-13 19:01:50|4123.44|4123.04|4123.94|4123.54|4124.44|4124.04|4123.31|4122.91|695
1620932520000|2021-05-13 19:02:00|4124.19|4123.79|4125.44|4125.04|4126.19|4125.79|4124.19|4123.79|1365
1620932530000|2021-05-13 19:02:10|4125.19|4124.79|4124.94|4124.54|4125.44|4125.04|4124.94|4124.54|791
1620932540000|2021-05-13 19:02:20|4125.19|4124.79|4125.19|4124.79|4125.94|4125.54|4124.94|4124.54|908
1620932550000|2021-05-13 19:02:30|4125.44|4125.04|4125.69|4125.29|4125.94|4125.54|4125.19|4124.79|348
1620932560000|2021-05-13 19:02:40|4125.44|4125.04|4125.69|4125.29|4125.94|4125.54|4125.44|4125.04|491
1620932570000|2021-05-13 19:02:50|4125.81|4125.41|4125.94|4125.54|4126.19|4125.79|4125.44|4125.04|608
1620932580000|2021-05-13 19:03:00|4125.69|4125.29|4125.19|4124.79|4125.69|4125.29|4124.94|4124.54|822
1620932590000|2021-05-13 19:03:10|4124.94|4124.54|4124.69|4124.29|4125.19|4124.79|4124.44|4124.04|589
1620932600000|2021-05-13 19:03:20|4124.81|4124.41|4125.69|4125.29|4125.69|4125.29|4124.81|4124.41|608
1620932610000|2021-05-13 19:03:30|4125.94|4125.54|4126.44|4126.04|4126.44|4126.04|4125.69|4125.29|382
1620932620000|2021-05-13 19:03:40|4126.19|4125.79|4125.31|4124.91|4126.19|4125.79|4125.19|4124.79|608
1620932630000|2021-05-13 19:03:50|4125.19|4124.79|4125.69|4125.29|4125.69|4125.29|4124.94|4124.54|318
1620932640000|2021-05-13 19:04:00|4125.56|4125.16|4125.19|4124.79|4125.56|4125.16|4124.94|4124.54|242
1620932650000|2021-05-13 19:04:10|4124.94|4124.54|4124.94|4124.54|4124.94|4124.54|4124.44|4124.04|404
1620932660000|2021-05-13 19:04:20|4124.81|4124.41|4122.94|4122.54|4124.81|4124.41|4122.69|4122.29|760
1620932670000|2021-05-13 19:04:30|4122.69|4122.29|4122.94|4122.54|4124.19|4123.79|4122.69|4122.29|531
1620932680000|2021-05-13 19:04:40|4123.06|4122.66|4121.94|4121.54|4123.06|4122.66|4121.69|4121.29|769
1620932690000|2021-05-13 19:04:50|4122.19|4121.79|4121.94|4121.54|4122.44|4122.04|4121.69|4121.29|779
1620932700000|2021-05-13 19:05:00|4122.44|4122.04|4122.94|4122.54|4122.94|4122.54|4122.19|4121.79|500
1620932710000|2021-05-13 19:05:10|4123.19|4122.79|4125.19|4124.79|4125.69|4125.29|4123.19|4122.79|1309
1620932720000|2021-05-13 19:05:20|4125.44|4125.04|4125.44|4125.04|4125.69|4125.29|4124.94|4124.54|705
1620932730000|2021-05-13 19:05:30|4125.69|4125.29|4126.19|4125.79|4126.19|4125.79|4125.44|4125.04|988
1620932740000|2021-05-13 19:05:40|4126.44|4126.04|4125.69|4125.29|4126.44|4126.04|4125.44|4125.04|665
1620932750000|2021-05-13 19:05:50|4125.94|4125.54|4124.69|4124.29|4125.94|4125.54|4124.44|4124.04|633
1620932760000|2021-05-13 19:06:00|4124.81|4124.41|4122.94|4122.54|4124.81|4124.41|4122.44|4122.04|818
1620932770000|2021-05-13 19:06:10|4123.19|4122.79|4122.44|4122.04|4123.56|4123.16|4122.44|4122.04|638
1620932780000|2021-05-13 19:06:20|4122.56|4122.16|4121.94|4121.54|4122.56|4122.16|4121.69|4121.29|762
1620932790000|2021-05-13 19:06:30|4121.69|4121.29|4123.19|4122.79|4123.19|4122.79|4121.69|4121.29|604
1620932800000|2021-05-13 19:06:40|4123.44|4123.04|4122.44|4122.04|4123.44|4123.04|4122.44|4122.04|439
1620932810000|2021-05-13 19:06:50|4122.31|4121.91|4121.94|4121.54|4122.94|4122.54|4121.69|4121.29|535
1620932820000|2021-05-13 19:07:00|4122.19|4121.79|4123.94|4123.54|4124.19|4123.79|4122.19|4121.79|685
1620932830000|2021-05-13 19:07:10|4124.19|4123.79|4124.19|4123.79|4124.44|4124.04|4123.94|4123.54|414
1620932840000|2021-05-13 19:07:20|4124.06|4123.66|4123.81|4123.41|4124.31|4123.91|4123.44|4123.04|383
1620932850000|2021-05-13 19:07:30|4123.94|4123.54|4123.69|4123.29|4124.19|4123.79|4123.44|4123.04|350
1620932860000|2021-05-13 19:07:40|4123.44|4123.04|4123.94|4123.54|4123.94|4123.54|4123.19|4122.79|313
1620932870000|2021-05-13 19:07:50|4123.69|4123.29|4124.19|4123.79|4124.44|4124.04|4123.69|4123.29|321
1620932880000|2021-05-13 19:08:00|4123.94|4123.54|4124.44|4124.04|4124.69|4124.29|4123.94|4123.54|636
1620932890000|2021-05-13 19:08:10|4124.19|4123.79|4125.19|4124.79|4125.44|4125.04|4123.94|4123.54|1225
1620932900000|2021-05-13 19:08:20|4124.94|4124.54|4124.44|4124.04|4125.19|4124.79|4124.19|4123.79|429
1620932910000|2021-05-13 19:08:30|4124.19|4123.79|4124.19|4123.79|4124.44|4124.04|4123.94|4123.54|271
1620932920000|2021-05-13 19:08:40|4124.06|4123.66|4123.56|4123.16|4124.19|4123.79|4123.44|4123.04|350
1620932930000|2021-05-13 19:08:50|4123.69|4123.29|4124.19|4123.79|4124.31|4123.91|4123.69|4123.29|342
1620932940000|2021-05-13 19:09:00|4124.44|4124.04|4123.56|4123.16|4124.44|4124.04|4123.44|4123.04|490
1620932950000|2021-05-13 19:09:10|4123.44|4123.04|4124.69|4124.29|4124.69|4124.29|4123.44|4123.04|197
1620932960000|2021-05-13 19:09:20|4125.19|4124.79|4125.44|4125.04|4125.44|4125.04|4125.19|4124.79|533
1620932970000|2021-05-13 19:09:30|4125.69|4125.29|4125.69|4125.29|4125.94|4125.54|4125.69|4125.29|381
1620932980000|2021-05-13 19:09:40|4125.44|4125.04|4126.69|4126.29|4126.69|4126.29|4125.44|4125.04|411
1620932990000|2021-05-13 19:09:50|4126.94|4126.54|4126.94|4126.54|4126.94|4126.54|4126.69|4126.29|679
1620933000000|2021-05-13 19:10:00|4127.19|4126.79|4126.44|4126.04|4127.44|4127.04|4126.19|4125.79|967
1620933010000|2021-05-13 19:10:10|4126.19|4125.79|4125.19|4124.79|4126.19|4125.79|4124.81|4124.41|849
1620933020000|2021-05-13 19:10:20|4124.94|4124.54|4124.69|4124.29|4125.19|4124.79|4124.19|4123.79|669
1620933030000|2021-05-13 19:10:30|4124.44|4124.04|4123.44|4123.04|4124.94|4124.54|4123.44|4123.04|469
1620933040000|2021-05-13 19:10:40|4123.56|4123.16|4122.31|4121.91|4123.69|4123.29|4122.19|4121.79|883
1620933050000|2021-05-13 19:10:50|4122.19|4121.79|4123.81|4123.41|4123.94|4123.54|4122.19|4121.79|812
1620933060000|2021-05-13 19:11:00|4123.94|4123.54|4124.69|4124.29|4124.94|4124.54|4123.94|4123.54|711
1620933070000|2021-05-13 19:11:10|4124.94|4124.54|4125.69|4125.29|4125.69|4125.29|4124.69|4124.29|510
1620933080000|2021-05-13 19:11:20|4125.44|4125.04|4124.94|4124.54|4125.69|4125.29|4124.94|4124.54|334
1620933090000|2021-05-13 19:11:30|4124.69|4124.29|4123.69|4123.29|4124.69|4124.29|4123.69|4123.29|433
1620933100000|2021-05-13 19:11:40|4123.44|4123.04|4123.19|4122.79|4123.44|4123.04|4122.69|4122.29|409
1620933110000|2021-05-13 19:11:50|4122.94|4122.54|4122.69|4122.29|4122.94|4122.54|4122.44|4122.04|475
1620933120000|2021-05-13 19:12:00|4122.94|4122.54|4123.19|4122.79|4123.69|4123.29|4122.94|4122.54|389
1620933130000|2021-05-13 19:12:10|4122.94|4122.54|4122.44|4122.04|4123.19|4122.79|4122.44|4122.04|351
1620933140000|2021-05-13 19:12:20|4122.19|4121.79|4122.19|4121.79|4122.19|4121.79|4121.19|4120.79|1364
1620933150000|2021-05-13 19:12:30|4121.94|4121.54|4121.69|4121.29|4122.19|4121.79|4121.19|4120.79|477
1620933160000|2021-05-13 19:12:40|4121.94|4121.54|4121.44|4121.04|4122.19|4121.79|4121.19|4120.79|440
1620933170000|2021-05-13 19:12:50|4121.69|4121.29|4121.69|4121.29|4121.94|4121.54|4121.44|4121.04|398
1620933180000|2021-05-13 19:13:00|4122.19|4121.79|4121.94|4121.54|4122.44|4122.04|4121.94|4121.54|609
1620933190000|2021-05-13 19:13:10|4121.44|4121.04|4120.69|4120.29|4121.44|4121.04|4120.44|4120.04|718
1620933200000|2021-05-13 19:13:20|4120.44|4120.04|4120.44|4120.04|4121.19|4120.79|4120.44|4120.04|522
1620933210000|2021-05-13 19:13:30|4120.19|4119.79|4118.94|4118.54|4120.69|4120.29|4118.81|4118.41|1085
1620933220000|2021-05-13 19:13:40|4119.06|4118.66|4118.44|4118.04|4119.19|4118.79|4118.19|4117.79|826
1620933230000|2021-05-13 19:13:50|4118.94|4118.54|4119.69|4119.29|4119.69|4119.29|4118.69|4118.29|679
1620933240000|2021-05-13 19:14:00|4119.94|4119.54|4120.44|4120.04|4120.94|4120.54|4119.94|4119.54|770
1620933250000|2021-05-13 19:14:10|4120.19|4119.79|4119.94|4119.54|4120.44|4120.04|4119.94|4119.54|214
1620933260000|2021-05-13 19:14:20|4120.06|4119.66|4119.94|4119.54|4120.06|4119.66|4119.19|4118.79|410
1620933270000|2021-05-13 19:14:30|4120.19|4119.79|4119.69|4119.29|4120.19|4119.79|4119.69|4119.29|376
1620933280000|2021-05-13 19:14:40|4119.44|4119.04|4119.19|4118.79|4119.44|4119.04|4119.19|4118.79|273
1620933290000|2021-05-13 19:14:50|4119.44|4119.04|4120.19|4119.79|4120.44|4120.04|4119.44|4119.04|311
1620933300000|2021-05-13 19:15:00|4120.69|4120.29|4119.94|4119.54|4120.94|4120.54|4119.69|4119.29|967
1620933310000|2021-05-13 19:15:10|4120.19|4119.79|4120.44|4120.04|4120.44|4120.04|4119.94|4119.54|381
1620933320000|2021-05-13 19:15:20|4120.31|4119.91|4121.19|4120.79|4121.19|4120.79|4120.19|4119.79|346
1620933330000|2021-05-13 19:15:30|4120.94|4120.54|4121.19|4120.79|4121.44|4121.04|4120.94|4120.54|383
1620933340000|2021-05-13 19:15:40|4121.31|4120.91|4121.94|4121.54|4122.44|4122.04|4121.31|4120.91|945
1620933350000|2021-05-13 19:15:50|4121.69|4121.29|4121.44|4121.04|4121.69|4121.29|4120.94|4120.54|728
1620933360000|2021-05-13 19:16:00|4121.56|4121.16|4123.19|4122.79|4123.44|4123.04|4121.56|4121.16|732
1620933370000|2021-05-13 19:16:10|4122.94|4122.54|4122.69|4122.29|4123.69|4123.29|4122.69|4122.29|556
1620933380000|2021-05-13 19:16:20|4122.44|4122.04|4122.31|4121.91|4122.69|4122.29|4122.19|4121.79|470
1620933390000|2021-05-13 19:16:30|4122.19|4121.79|4122.19|4121.79|4122.44|4122.04|4122.06|4121.66|119
1620933400000|2021-05-13 19:16:40|4122.06|4121.66|4121.94|4121.54|4122.44|4122.04|4121.94|4121.54|607
1620933410000|2021-05-13 19:16:50|4122.06|4121.66|4122.31|4121.91|4122.31|4121.91|4121.81|4121.41|258
1620933420000|2021-05-13 19:17:00|4122.19|4121.79|4122.19|4121.79|4122.44|4122.04|4121.19|4120.79|585
1620933430000|2021-05-13 19:17:10|4122.44|4122.04|4122.94|4122.54|4122.94|4122.54|4122.19|4121.79|407
1620933440000|2021-05-13 19:17:20|4123.19|4122.79|4122.69|4122.29|4123.19|4122.79|4122.44|4122.04|277
1620933450000|2021-05-13 19:17:30|4122.81|4122.41|4122.94|4122.54|4123.06|4122.66|4122.69|4122.29|85
1620933460000|2021-05-13 19:17:40|4123.06|4122.66|4123.69|4123.29|4123.94|4123.54|4123.06|4122.66|487
1620933470000|2021-05-13 19:17:50|4123.44|4123.04|4123.19|4122.79|4123.44|4123.04|4122.94|4122.54|281
1620933480000|2021-05-13 19:18:00|4122.94|4122.54|4122.44|4122.04|4123.06|4122.66|4122.44|4122.04|385
1620933490000|2021-05-13 19:18:10|4122.31|4121.91|4123.44|4123.04|4123.44|4123.04|4122.19|4121.79|592
1620933500000|2021-05-13 19:18:20|4124.19|4123.79|4123.19|4122.79|4124.19|4123.79|4123.19|4122.79|1117
1620933510000|2021-05-13 19:18:30|4123.44|4123.04|4122.94|4122.54|4123.69|4123.29|4122.69|4122.29|198
1620933520000|2021-05-13 19:18:40|4123.19|4122.79|4120.94|4120.54|4123.19|4122.79|4120.69|4120.29|559
1620933530000|2021-05-13 19:18:50|4120.69|4120.29|4120.56|4120.16|4121.19|4120.79|4120.44|4120.04|292
1620933540000|2021-05-13 19:19:00|4120.69|4120.29|4120.94|4120.54|4121.56|4121.16|4120.69|4120.29|456
1620933550000|2021-05-13 19:19:10|4120.69|4120.29|4119.94|4119.54|4120.94|4120.54|4119.94|4119.54|415
1620933560000|2021-05-13 19:19:20|4119.81|4119.41|4120.19|4119.79|4120.19|4119.79|4119.69|4119.29|280
1620933570000|2021-05-13 19:19:30|4119.94|4119.54|4120.19|4119.79|4120.19|4119.79|4119.69|4119.29|368
1620933580000|2021-05-13 19:19:40|4119.94|4119.54|4119.94|4119.54|4120.44|4120.04|4119.69|4119.29|139
1620933590000|2021-05-13 19:19:50|4120.19|4119.79|4120.69|4120.29|4120.69|4120.29|4119.94|4119.54|235
1620933600000|2021-05-13 19:20:00|4120.77|4120.37|4121.27|4120.87|4121.77|4121.37|4120.77|4120.37|588
1620933610000|2021-05-13 19:20:10|4121.52|4121.12|4120.77|4120.37|4121.52|4121.12|4120.52|4120.12|629
1620933620000|2021-05-13 19:20:20|4120.52|4120.12|4121.02|4120.62|4121.27|4120.87|4120.52|4120.12|297
1620933630000|2021-05-13 19:20:30|4121.27|4120.87|4121.77|4121.37|4121.77|4121.37|4121.02|4120.62|585
1620933640000|2021-05-13 19:20:40|4121.64|4121.24|4121.77|4121.37|4122.27|4121.87|4121.64|4121.24|367
1620933650000|2021-05-13 19:20:50|4121.52|4121.12|4121.77|4121.37|4122.14|4121.74|4121.52|4121.12|246
1620933660000|2021-05-13 19:21:00|4122.27|4121.87|4121.52|4121.12|4122.27|4121.87|4121.27|4120.87|515
1620933670000|2021-05-13 19:21:10|4121.39|4120.99|4121.27|4120.87|4121.52|4121.12|4121.02|4120.62|485
1620933680000|2021-05-13 19:21:20|4121.14|4120.74|4120.77|4120.37|4121.27|4120.87|4120.77|4120.37|396
1620933690000|2021-05-13 19:21:30|4121.02|4120.62|4120.52|4120.12|4121.02|4120.62|4120.52|4120.12|280
1620933700000|2021-05-13 19:21:40|4120.77|4120.37|4120.52|4120.12|4120.77|4120.37|4120.27|4119.87|248
1620933710000|2021-05-13 19:21:50|4120.27|4119.87|4120.14|4119.74|4120.52|4120.12|4119.77|4119.37|397
1620933720000|2021-05-13 19:22:00|4120.02|4119.62|4119.77|4119.37|4120.02|4119.62|4119.52|4119.12|598
1620933730000|2021-05-13 19:22:10|4119.89|4119.49|4119.02|4118.62|4120.27|4119.87|4119.02|4118.62|603
1620933740000|2021-05-13 19:22:20|4118.77|4118.37|4117.52|4117.12|4119.27|4118.87|4117.27|4116.87|1357
1620933750000|2021-05-13 19:22:30|4117.77|4117.37|4117.52|4117.12|4117.77|4117.37|4117.02|4116.62|828
1620933760000|2021-05-13 19:22:40|4117.27|4116.87|4117.27|4116.87|4117.77|4117.37|4117.02|4116.62|655
1620933770000|2021-05-13 19:22:50|4117.52|4117.12|4118.02|4117.62|4118.02|4117.62|4117.27|4116.87|510
1620933780000|2021-05-13 19:23:00|4117.89|4117.49|4118.27|4117.87|4118.77|4118.37|4117.77|4117.37|456
1620933790000|2021-05-13 19:23:10|4118.14|4117.74|4118.77|4118.37|4118.77|4118.37|4118.14|4117.74|267
1620933800000|2021-05-13 19:23:20|4118.89|4118.49|4119.27|4118.87|4119.27|4118.87|4118.77|4118.37|140
1620933810000|2021-05-13 19:23:30|4119.52|4119.12|4120.02|4119.62|4120.27|4119.87|4119.27|4118.87|400
1620933820000|2021-05-13 19:23:40|4120.27|4119.87|4120.27|4119.87|4121.27|4120.87|4120.27|4119.87|880
1620933830000|2021-05-13 19:23:50|4120.14|4119.74|4120.52|4120.12|4120.77|4120.37|4120.02|4119.62|398
1620933840000|2021-05-13 19:24:00|4120.27|4119.87|4120.27|4119.87|4120.52|4120.12|4119.77|4119.37|438
1620933850000|2021-05-13 19:24:10|4120.39|4119.99|4121.27|4120.87|4121.27|4120.87|4120.39|4119.99|362
1620933860000|2021-05-13 19:24:20|4121.14|4120.74|4121.27|4120.87|4121.64|4121.24|4120.77|4120.37|442
1620933870000|2021-05-13 19:24:30|4121.14|4120.74|4120.52|4120.12|4121.14|4120.74|4120.52|4120.12|371
1620933880000|2021-05-13 19:24:40|4120.77|4120.37|4120.77|4120.37|4121.02|4120.62|4120.52|4120.12|266
1620933890000|2021-05-13 19:24:50|4120.89|4120.49|4121.27|4120.87|4121.27|4120.87|4120.89|4120.49|91
1620933900000|2021-05-13 19:25:00|4121.14|4120.74|4123.27|4122.87|4123.27|4122.87|4121.14|4120.74|1021
1620933910000|2021-05-13 19:25:10|4123.52|4123.12|4122.52|4122.12|4123.52|4123.12|4122.52|4122.12|816
1620933920000|2021-05-13 19:25:20|4122.64|4122.24|4122.52|4122.12|4123.27|4122.87|4122.52|4122.12|349
1620933930000|2021-05-13 19:25:30|4122.27|4121.87|4124.02|4123.62|4124.27|4123.87|4122.27|4121.87|715
1620933940000|2021-05-13 19:25:40|4124.27|4123.87|4124.89|4124.49|4124.89|4124.49|4124.02|4123.62|1096
1620933950000|2021-05-13 19:25:50|4124.77|4124.37|4123.77|4123.37|4125.02|4124.62|4123.52|4123.12|578
1620933960000|2021-05-13 19:26:00|4124.02|4123.62|4125.52|4125.12|4125.64|4125.24|4123.52|4123.12|904
1620933970000|2021-05-13 19:26:10|4125.27|4124.87|4125.27|4124.87|4125.52|4125.12|4124.52|4124.12|638
1620933980000|2021-05-13 19:26:20|4125.14|4124.74|4124.27|4123.87|4125.27|4124.87|4124.02|4123.62|423
1620933990000|2021-05-13 19:26:30|4124.52|4124.12|4124.77|4124.37|4124.77|4124.37|4124.27|4123.87|369
1620934000000|2021-05-13 19:26:40|4125.02|4124.62|4124.27|4123.87|4125.02|4124.62|4124.27|4123.87|257
1620934010000|2021-05-13 19:26:50|4124.39|4123.99|4124.77|4124.37|4124.77|4124.37|4123.77|4123.37|560
1620934020000|2021-05-13 19:27:00|4124.52|4124.12|4124.52|4124.12|4125.02|4124.62|4124.39|4123.99|436
1620934030000|2021-05-13 19:27:10|4124.39|4123.99|4124.77|4124.37|4125.02|4124.62|4124.02|4123.62|644
1620934040000|2021-05-13 19:27:20|4125.02|4124.62|4125.27|4124.87|4125.77|4125.37|4125.02|4124.62|656
1620934050000|2021-05-13 19:27:30|4125.14|4124.74|4124.77|4124.37|4125.27|4124.87|4124.52|4124.12|443
1620934060000|2021-05-13 19:27:40|4124.52|4124.12|4124.77|4124.37|4124.89|4124.49|4124.27|4123.87|178
1620934070000|2021-05-13 19:27:50|4124.89|4124.49|4124.27|4123.87|4124.89|4124.49|4124.27|4123.87|214
1620934080000|2021-05-13 19:28:00|4124.02|4123.62|4123.52|4123.12|4124.27|4123.87|4123.27|4122.87|634
1620934090000|2021-05-13 19:28:10|4123.77|4123.37|4123.52|4123.12|4123.77|4123.37|4123.52|4123.12|370
1620934100000|2021-05-13 19:28:20|4123.27|4122.87|4123.02|4122.62|4123.27|4122.87|4123.02|4122.62|242
1620934110000|2021-05-13 19:28:30|4122.52|4122.12|4122.02|4121.62|4122.52|4122.12|4121.02|4120.62|1079
1620934120000|2021-05-13 19:28:40|4122.14|4121.74|4123.27|4122.87|4123.77|4123.37|4122.14|4121.74|1158
1620934130000|2021-05-13 19:28:50|4123.14|4122.74|4123.52|4123.12|4124.02|4123.62|4123.14|4122.74|304
1620934140000|2021-05-13 19:29:00|4123.77|4123.37|4124.77|4124.37|4124.77|4124.37|4123.52|4123.12|817
1620934150000|2021-05-13 19:29:10|4124.52|4124.12|4124.89|4124.49|4125.02|4124.62|4124.02|4123.62|400
1620934160000|2021-05-13 19:29:20|4125.02|4124.62|4125.77|4125.37|4125.77|4125.37|4124.77|4124.37|657
1620934170000|2021-05-13 19:29:30|4125.64|4125.24|4125.27|4124.87|4125.64|4125.24|4124.52|4124.12|332
1620934180000|2021-05-13 19:29:40|4125.52|4125.12|4125.77|4125.37|4125.77|4125.37|4125.52|4125.12|308
1620934190000|2021-05-13 19:29:50|4125.52|4125.12|4125.02|4124.62|4125.77|4125.37|4125.02|4124.62|321
1620934200000|2021-05-13 19:30:00|4124.77|4124.37|4125.27|4124.87|4126.14|4125.74|4124.77|4124.37|1079
1620934210000|2021-05-13 19:30:10|4125.02|4124.62|4126.27|4125.87|4126.52|4126.12|4125.02|4124.62|854
1620934220000|2021-05-13 19:30:20|4126.52|4126.12|4127.52|4127.12|4128.02|4127.62|4126.27|4125.87|1256
1620934230000|2021-05-13 19:30:30|4127.77|4127.37|4127.77|4127.37|4127.77|4127.37|4127.27|4126.87|811
1620934240000|2021-05-13 19:30:40|4127.64|4127.24|4127.27|4126.87|4127.77|4127.37|4127.27|4126.87|471
1620934250000|2021-05-13 19:30:50|4127.52|4127.12|4126.64|4126.24|4127.52|4127.12|4126.64|4126.24|751
1620934260000|2021-05-13 19:31:00|4126.77|4126.37|4126.77|4126.37|4127.02|4126.62|4126.27|4125.87|774
1620934270000|2021-05-13 19:31:10|4127.02|4126.62|4126.64|4126.24|4127.02|4126.62|4126.27|4125.87|370
1620934280000|2021-05-13 19:31:20|4126.77|4126.37|4127.39|4126.99|4127.52|4127.12|4126.52|4126.12|595
1620934290000|2021-05-13 19:31:30|4127.27|4126.87|4127.52|4127.12|4127.77|4127.37|4127.27|4126.87|340
1620934300000|2021-05-13 19:31:40|4127.77|4127.37|4127.52|4127.12|4128.27|4127.87|4127.52|4127.12|911
1620934310000|2021-05-13 19:31:50|4127.27|4126.87|4129.52|4129.12|4129.52|4129.12|4127.27|4126.87|2184
1620934320000|2021-05-13 19:32:00|4129.27|4128.87|4129.77|4129.37|4130.02|4129.62|4129.27|4128.87|1880
1620934330000|2021-05-13 19:32:10|4129.52|4129.12|4129.27|4128.87|4129.77|4129.37|4129.02|4128.62|718
1620934340000|2021-05-13 19:32:20|4129.02|4128.62|4129.77|4129.37|4129.77|4129.37|4128.52|4128.12|535
1620934350000|2021-05-13 19:32:30|4129.52|4129.12|4130.02|4129.62|4130.02|4129.62|4129.27|4128.87|694
1620934360000|2021-05-13 19:32:40|4129.77|4129.37|4130.02|4129.62|4130.02|4129.62|4129.52|4129.12|410
1620934370000|2021-05-13 19:32:50|4129.77|4129.37|4130.14|4129.74|4130.27|4129.87|4129.64|4129.24|1331
1620934380000|2021-05-13 19:33:00|4130.27|4129.87|4129.77|4129.37|4130.27|4129.87|4129.52|4129.12|500
1620934390000|2021-05-13 19:33:10|4129.64|4129.24|4130.02|4129.62|4130.27|4129.87|4129.52|4129.12|1314
1620934400000|2021-05-13 19:33:20|4129.77|4129.37|4129.77|4129.37|4130.27|4129.87|4129.77|4129.37|518
1620934410000|2021-05-13 19:33:30|4129.52|4129.12|4129.02|4128.62|4129.64|4129.24|4129.02|4128.62|524
1620934420000|2021-05-13 19:33:40|4129.14|4128.74|4128.77|4128.37|4129.52|4129.12|4128.77|4128.37|752
1620934430000|2021-05-13 19:33:50|4129.02|4128.62|4129.02|4128.62|4129.27|4128.87|4128.89|4128.49|333
1620934440000|2021-05-13 19:34:00|4128.77|4128.37|4128.52|4128.12|4128.77|4128.37|4127.77|4127.37|954
1620934450000|2021-05-13 19:34:10|4128.27|4127.87|4128.14|4127.74|4128.52|4128.12|4128.02|4127.62|421
1620934460000|2021-05-13 19:34:20|4128.02|4127.62|4128.52|4128.12|4128.52|4128.12|4127.64|4127.24|850
1620934470000|2021-05-13 19:34:30|4128.39|4127.99|4129.02|4128.62|4129.02|4128.62|4128.27|4127.87|460
1620934480000|2021-05-13 19:34:40|4128.89|4128.49|4128.27|4127.87|4129.02|4128.62|4128.27|4127.87|269
1620934490000|2021-05-13 19:34:50|4128.52|4128.12|4128.27|4127.87|4128.77|4128.37|4128.02|4127.62|247
1620934500000|2021-05-13 19:35:00|4128.14|4127.74|4127.77|4127.37|4128.27|4127.87|4127.52|4127.12|701
1620934510000|2021-05-13 19:35:10|4128.02|4127.62|4128.27|4127.87|4128.52|4128.12|4127.52|4127.12|452
1620934520000|2021-05-13 19:35:20|4128.77|4128.37|4129.02|4128.62|4129.27|4128.87|4128.77|4128.37|573
1620934530000|2021-05-13 19:35:30|4129.14|4128.74|4129.27|4128.87|4129.52|4129.12|4129.02|4128.62|526
1620934540000|2021-05-13 19:35:40|4129.02|4128.62|4129.02|4128.62|4129.02|4128.62|4128.77|4128.37|255
1620934550000|2021-05-13 19:35:50|4128.89|4128.49|4128.52|4128.12|4129.02|4128.62|4128.02|4127.62|1029
1620934560000|2021-05-13 19:36:00|4128.27|4127.87|4129.02|4128.62|4129.27|4128.87|4128.27|4127.87|274
1620934570000|2021-05-13 19:36:10|4128.77|4128.37|4128.27|4127.87|4128.77|4128.37|4128.27|4127.87|244
1620934580000|2021-05-13 19:36:20|4128.39|4127.99|4127.27|4126.87|4128.39|4127.99|4127.27|4126.87|542
1620934590000|2021-05-13 19:36:30|4127.52|4127.12|4126.02|4125.62|4127.52|4127.12|4126.02|4125.62|880
1620934600000|2021-05-13 19:36:40|4126.27|4125.87|4126.77|4126.37|4127.27|4126.87|4126.02|4125.62|600
1620934610000|2021-05-13 19:36:50|4127.02|4126.62|4126.77|4126.37|4127.02|4126.62|4126.27|4125.87|418
1620934620000|2021-05-13 19:37:00|4126.64|4126.24|4127.27|4126.87|4127.27|4126.87|4126.39|4125.99|429
1620934630000|2021-05-13 19:37:10|4127.14|4126.74|4127.52|4127.12|4128.27|4127.87|4127.02|4126.62|458
1620934640000|2021-05-13 19:37:20|4127.77|4127.37|4128.02|4127.62|4128.14|4127.74|4127.52|4127.12|416
1620934650000|2021-05-13 19:37:30|4127.77|4127.37|4126.77|4126.37|4128.27|4127.87|4126.77|4126.37|504
1620934660000|2021-05-13 19:37:40|4126.52|4126.12|4127.02|4126.62|4127.02|4126.62|4126.02|4125.62|457
1620934670000|2021-05-13 19:37:50|4126.89|4126.49|4126.89|4126.49|4127.52|4127.12|4126.52|4126.12|1419
1620934680000|2021-05-13 19:38:00|4126.77|4126.37|4127.77|4127.37|4128.02|4127.62|4126.77|4126.37|600
1620934690000|2021-05-13 19:38:10|4127.52|4127.12|4128.02|4127.62|4128.52|4128.12|4127.52|4127.12|680
1620934700000|2021-05-13 19:38:20|4127.77|4127.37|4128.52|4128.12|4128.52|4128.12|4127.52|4127.12|519
1620934710000|2021-05-13 19:38:30|4128.77|4128.37|4128.77|4128.37|4128.77|4128.37|4128.27|4127.87|823
1620934720000|2021-05-13 19:38:40|4128.52|4128.12|4128.52|4128.12|4128.77|4128.37|4128.27|4127.87|458
1620934730000|2021-05-13 19:38:50|4128.39|4127.99|4129.27|4128.87|4129.27|4128.87|4128.27|4127.87|614
1620934740000|2021-05-13 19:39:00|4129.52|4129.12|4129.27|4128.87|4130.02|4129.62|4129.27|4128.87|728
1620934750000|2021-05-13 19:39:10|4129.52|4129.12|4129.52|4129.12|4130.02|4129.62|4129.27|4128.87|465
1620934760000|2021-05-13 19:39:20|4129.39|4128.99|4130.02|4129.62|4130.14|4129.74|4129.27|4128.87|1321
1620934770000|2021-05-13 19:39:30|4129.89|4129.49|4128.77|4128.37|4130.02|4129.62|4128.77|4128.37|763
1620934780000|2021-05-13 19:39:40|4129.02|4128.62|4129.77|4129.37|4129.77|4129.37|4128.77|4128.37|662
1620934790000|2021-05-13 19:39:50|4129.89|4129.49|4129.27|4128.87|4129.89|4129.49|4129.27|4128.87|469
1620934800000|2021-05-13 19:40:00|4129.02|4128.62|4129.02|4128.62|4129.39|4128.99|4129.02|4128.62|591
1620934810000|2021-05-13 19:40:10|4128.77|4128.37|4129.02|4128.62|4129.52|4129.12|4128.77|4128.37|613
1620934820000|2021-05-13 19:40:20|4129.27|4128.87|4128.77|4128.37|4129.27|4128.87|4128.64|4128.24|841
1620934830000|2021-05-13 19:40:30|4128.52|4128.12|4128.27|4127.87|4128.77|4128.37|4127.77|4127.37|1063
1620934840000|2021-05-13 19:40:40|4127.77|4127.37|4127.77|4127.37|4128.02|4127.62|4127.52|4127.12|642
1620934850000|2021-05-13 19:40:50|4127.64|4127.24|4128.27|4127.87|4128.52|4128.12|4127.64|4127.24|388
1620934860000|2021-05-13 19:41:00|4128.02|4127.62|4128.52|4128.12|4128.52|4128.12|4127.77|4127.37|533
1620934870000|2021-05-13 19:41:10|4128.27|4127.87|4128.39|4127.99|4128.52|4128.12|4128.02|4127.62|248
1620934880000|2021-05-13 19:41:20|4128.52|4128.12|4128.02|4127.62|4128.77|4128.37|4128.02|4127.62|569
1620934890000|2021-05-13 19:41:30|4127.52|4127.12|4128.02|4127.62|4128.02|4127.62|4127.52|4127.12|315
1620934900000|2021-05-13 19:41:40|4128.27|4127.87|4128.27|4127.87|4128.52|4128.12|4128.14|4127.74|580
1620934910000|2021-05-13 19:41:50|4128.77|4128.37|4129.02|4128.62|4129.27|4128.87|4128.52|4128.12|604
1620934920000|2021-05-13 19:42:00|4128.89|4128.49|4129.52|4129.12|4129.52|4129.12|4128.89|4128.49|404
1620934930000|2021-05-13 19:42:10|4129.27|4128.87|4129.89|4129.49|4130.02|4129.62|4129.27|4128.87|345
1620934940000|2021-05-13 19:42:20|4129.77|4129.37|4130.27|4129.87|4130.27|4129.87|4129.64|4129.24|988
1620934950000|2021-05-13 19:42:30|4130.14|4129.74|4130.27|4129.87|4130.27|4129.87|4130.02|4129.62|1598
1620934960000|2021-05-13 19:42:40|||||||||1041
1620934970000|2021-05-13 19:42:50|4131.27|4130.87|4130.52|4130.12|4131.27|4130.87|4130.52|4130.12|2166
1620934980000|2021-05-13 19:43:00|4130.02|4129.62|4130.02|4129.62|4130.27|4129.87|4129.77|4129.37|788
1620934990000|2021-05-13 19:43:10|4129.77|4129.37|4129.27|4128.87|4129.77|4129.37|4129.02|4128.62|698
1620935000000|2021-05-13 19:43:20|4129.52|4129.12|4129.27|4128.87|4129.52|4129.12|4129.02|4128.62|528
1620935010000|2021-05-13 19:43:30|4129.52|4129.12|4128.27|4127.87|4129.52|4129.12|4128.27|4127.87|936
1620935020000|2021-05-13 19:43:40|4128.02|4127.62|4128.52|4128.12|4128.52|4128.12|4126.77|4126.37|2037
1620935030000|2021-05-13 19:43:50|4128.77|4128.37|4128.89|4128.49|4129.27|4128.87|4128.52|4128.12|790
1620935040000|2021-05-13 19:44:00|4129.02|4128.62|4130.77|4130.37|4130.77|4130.37|4129.02|4128.62|899
1620935050000|2021-05-13 19:44:10|4130.52|4130.12|4131.02|4130.62|4131.27|4130.87|4130.27|4129.87|580
1620935060000|2021-05-13 19:44:20|4131.27|4130.87|4131.77|4131.37|4131.77|4131.37|4131.27|4130.87|938
1620935070000|2021-05-13 19:44:30|4132.02|4131.62|4131.77|4131.37|4132.02|4131.62|4131.39|4130.99|795
1620935080000|2021-05-13 19:44:40|4131.64|4131.24|4131.02|4130.62|4131.89|4131.49|4131.02|4130.62|720
1620935090000|2021-05-13 19:44:50|4131.14|4130.74|4131.77|4131.37|4131.77|4131.37|4131.02|4130.62|750
1620935100000|2021-05-13 19:45:00|4131.52|4131.12|4131.52|4131.12|4131.77|4131.37|4131.02|4130.62|1151
1620935110000|2021-05-13 19:45:10|4131.39|4130.99|4130.52|4130.12|4131.52|4131.12|4130.27|4129.87|620
1620935120000|2021-05-13 19:45:20|4130.39|4129.99|4130.77|4130.37|4130.77|4130.37|4130.27|4129.87|556
1620935130000|2021-05-13 19:45:30|4131.02|4130.62|4129.02|4128.62|4131.02|4130.62|4129.02|4128.62|578
1620935140000|2021-05-13 19:45:40|4129.27|4128.87|4129.52|4129.12|4129.52|4129.12|4128.77|4128.37|761
1620935150000|2021-05-13 19:45:50|4129.39|4128.99|4129.27|4128.87|4129.77|4129.37|4129.02|4128.62|535
1620935160000|2021-05-13 19:46:00|4129.52|4129.12|4130.27|4129.87|4130.77|4130.37|4129.52|4129.12|877
1620935170000|2021-05-13 19:46:10|4130.52|4130.12|4130.27|4129.87|4130.77|4130.37|4130.02|4129.62|581
1620935180000|2021-05-13 19:46:20|4130.52|4130.12|4131.02|4130.62|4131.02|4130.62|4130.27|4129.87|478
1620935190000|2021-05-13 19:46:30|4130.77|4130.37|4131.52|4131.12|4131.52|4131.12|4130.52|4130.12|650
1620935200000|2021-05-13 19:46:40|4131.39|4130.99|4131.39|4130.99|4131.77|4131.37|4131.27|4130.87|745
1620935210000|2021-05-13 19:46:50|4131.27|4130.87|4131.02|4130.62|4131.52|4131.12|4131.02|4130.62|403
1620935220000|2021-05-13 19:47:00|4131.52|4131.12|4131.27|4130.87|4131.77|4131.37|4131.02|4130.62|925
1620935230000|2021-05-13 19:47:10|4131.02|4130.62|4130.02|4129.62|4131.27|4130.87|4129.27|4128.87|1430
1620935240000|2021-05-13 19:47:20|4130.27|4129.87|4130.52|4130.12|4130.52|4130.12|4130.27|4129.87|410
1620935250000|2021-05-13 19:47:30|4130.27|4129.87|4129.77|4129.37|4130.27|4129.87|4129.27|4128.87|701
1620935260000|2021-05-13 19:47:40|4129.52|4129.12|4129.27|4128.87|4129.77|4129.37|4129.27|4128.87|590
1620935270000|2021-05-13 19:47:50|4129.02|4128.62|4130.02|4129.62|4130.02|4129.62|4129.02|4128.62|477
1620935280000|2021-05-13 19:48:00|4130.27|4129.87|4130.02|4129.62|4130.27|4129.87|4129.77|4129.37|661
1620935290000|2021-05-13 19:48:10|4130.27|4129.87|4131.27|4130.87|4131.27|4130.87|4130.02|4129.62|867
1620935300000|2021-05-13 19:48:20|4131.77|4131.37|4131.64|4131.24|4132.02|4131.62|4131.52|4131.12|929
1620935310000|2021-05-13 19:48:30|4131.77|4131.37|4131.52|4131.12|4131.77|4131.37|4130.77|4130.37|625
1620935320000|2021-05-13 19:48:40|4131.27|4130.87|4130.52|4130.12|4131.39|4130.99|4130.52|4130.12|357
1620935330000|2021-05-13 19:48:50|4130.27|4129.87|4130.52|4130.12|4130.52|4130.12|4129.77|4129.37|601
1620935340000|2021-05-13 19:49:00|4130.27|4129.87|4130.52|4130.12|4130.52|4130.12|4129.77|4129.37|524
1620935350000|2021-05-13 19:49:10|4130.39|4129.99|4129.02|4128.62|4130.39|4129.99|4129.02|4128.62|784
1620935360000|2021-05-13 19:49:20|4128.52|4128.12|4128.52|4128.12|4128.52|4128.12|4127.52|4127.12|1653
1620935370000|2021-05-13 19:49:30|4128.39|4127.99|4128.52|4128.12|4128.52|4128.12|4127.77|4127.37|439
1620935380000|2021-05-13 19:49:40|4128.77|4128.37|4128.77|4128.37|4129.27|4128.87|4128.52|4128.12|427
1620935390000|2021-05-13 19:49:50|4128.27|4127.87|4128.77|4128.37|4128.77|4128.37|4128.27|4127.87|655
1620935400000|2021-05-13 19:50:00|4129.27|4128.87|4126.27|4125.87|4129.27|4128.87|4123.77|4123.37|4880
1620935410000|2021-05-13 19:50:10|4126.52|4126.12|4125.52|4125.12|4127.27|4126.87|4124.52|4124.12|2367
1620935420000|2021-05-13 19:50:20|4125.77|4125.37|4125.27|4124.87|4126.52|4126.12|4125.02|4124.62|2208
1620935430000|2021-05-13 19:50:30|4124.77|4124.37|4125.52|4125.12|4126.02|4125.62|4124.77|4124.37|1148
1620935440000|2021-05-13 19:50:40|4125.27|4124.87|4125.77|4125.37|4125.77|4125.37|4124.52|4124.12|1289
1620935450000|2021-05-13 19:50:50|4125.52|4125.12|4125.77|4125.37|4125.77|4125.37|4124.77|4124.37|844
1620935460000|2021-05-13 19:51:00|4126.02|4125.62|4124.52|4124.12|4126.77|4126.37|4124.52|4124.12|1437
1620935470000|2021-05-13 19:51:10|4124.27|4123.87|4125.27|4124.87|4125.52|4125.12|4124.27|4123.87|982
1620935480000|2021-05-13 19:51:20|4125.02|4124.62|4123.52|4123.12|4125.02|4124.62|4123.27|4122.87|1448
1620935490000|2021-05-13 19:51:30|4123.27|4122.87|4123.39|4122.99|4124.27|4123.87|4123.27|4122.87|1005
1620935500000|2021-05-13 19:51:40|4123.52|4123.12|4123.52|4123.12|4123.77|4123.37|4123.02|4122.62|1004
1620935510000|2021-05-13 19:51:50|4123.39|4122.99|4122.52|4122.12|4123.39|4122.99|4122.52|4122.12|998
1620935520000|2021-05-13 19:52:00|4122.27|4121.87|4122.89|4122.49|4123.27|4122.87|4122.02|4121.62|1311
1620935530000|2021-05-13 19:52:10|4123.02|4122.62|4122.27|4121.87|4123.02|4122.62|4121.77|4121.37|933
1620935540000|2021-05-13 19:52:20|4122.52|4122.12|4122.52|4122.12|4122.52|4122.12|4121.77|4121.37|728
1620935550000|2021-05-13 19:52:30|4122.77|4122.37|4121.77|4121.37|4122.77|4122.37|4121.77|4121.37|659
1620935560000|2021-05-13 19:52:40|4121.64|4121.24|4121.52|4121.12|4121.64|4121.24|4121.14|4120.74|806
1620935570000|2021-05-13 19:52:50|4121.27|4120.87|4121.64|4121.24|4121.64|4121.24|4120.77|4120.37|885
1620935580000|2021-05-13 19:53:00|4122.27|4121.87|4122.27|4121.87|4123.27|4122.87|4122.02|4121.62|1928
1620935590000|2021-05-13 19:53:10|4122.02|4121.62|4121.27|4120.87|4122.02|4121.62|4121.27|4120.87|799
1620935600000|2021-05-13 19:53:20|4121.14|4120.74|4121.02|4120.62|4121.27|4120.87|4120.77|4120.37|934
1620935610000|2021-05-13 19:53:30|4121.27|4120.87|4121.27|4120.87|4121.52|4121.12|4120.77|4120.37|766
1620935620000|2021-05-13 19:53:40|4121.14|4120.74|4121.77|4121.37|4121.77|4121.37|4121.02|4120.62|794
1620935630000|2021-05-13 19:53:50|4122.02|4121.62|4121.77|4121.37|4122.02|4121.62|4121.02|4120.62|723
1620935640000|2021-05-13 19:54:00|4121.52|4121.12|4121.77|4121.37|4122.02|4121.62|4121.52|4121.12|561
1620935650000|2021-05-13 19:54:10|4121.02|4120.62|4120.77|4120.37|4121.02|4120.62|4120.77|4120.37|1087
1620935660000|2021-05-13 19:54:20|4120.52|4120.12|4120.52|4120.12|4120.77|4120.37|4120.02|4119.62|1647
1620935670000|2021-05-13 19:54:30|4120.77|4120.37|4119.77|4119.37|4121.02|4120.62|4119.52|4119.12|1023
1620935680000|2021-05-13 19:54:40|4119.52|4119.12|4120.39|4119.99|4120.52|4120.12|4119.52|4119.12|1119
1620935690000|2021-05-13 19:54:50|4120.27|4119.87|4120.27|4119.87|4121.27|4120.87|4120.02|4119.62|1304
1620935700000|2021-05-13 19:55:00|4120.02|4119.62|4119.77|4119.37|4120.27|4119.87|4119.52|4119.12|1336
1620935710000|2021-05-13 19:55:10|4119.52|4119.12|4117.89|4117.49|4119.52|4119.12|4117.77|4117.37|1921
1620935720000|2021-05-13 19:55:20|4118.02|4117.62|4118.02|4117.62|4119.02|4118.62|4117.77|4117.37|1187
1620935730000|2021-05-13 19:55:30|4117.77|4117.37|4118.77|4118.37|4118.77|4118.37|4117.52|4117.12|1242
1620935740000|2021-05-13 19:55:40|4118.52|4118.12|4118.27|4117.87|4119.52|4119.12|4118.27|4117.87|1595
1620935750000|2021-05-13 19:55:50|4118.52|4118.12|4118.52|4118.12|4119.02|4118.62|4118.27|4117.87|1140
1620935760000|2021-05-13 19:56:00|4118.64|4118.24|4117.77|4117.37|4118.77|4118.37|4117.77|4117.37|1503
1620935770000|2021-05-13 19:56:10|4118.02|4117.62|4117.77|4117.37|4118.52|4118.12|4117.52|4117.12|1434
1620935780000|2021-05-13 19:56:20|4118.02|4117.62|4117.52|4117.12|4118.02|4117.62|4117.52|4117.12|873
1620935790000|2021-05-13 19:56:30|4117.77|4117.37|4118.52|4118.12|4118.77|4118.37|4117.52|4117.12|1349
1620935800000|2021-05-13 19:56:40|4118.77|4118.37|4118.02|4117.62|4118.77|4118.37|4118.02|4117.62|927
1620935810000|2021-05-13 19:56:50|4117.77|4117.37|4117.02|4116.62|4117.77|4117.37|4116.77|4116.37|1180
1620935820000|2021-05-13 19:57:00|4117.27|4116.87|4116.77|4116.37|4117.52|4117.12|4116.77|4116.37|936
1620935830000|2021-05-13 19:57:10|4116.52|4116.12|4116.27|4115.87|4117.02|4116.62|4116.27|4115.87|1282
1620935840000|2021-05-13 19:57:20|4116.02|4115.62|4115.77|4115.37|4116.27|4115.87|4115.77|4115.37|1031
1620935850000|2021-05-13 19:57:30|4115.27|4114.87|4115.27|4114.87|4115.27|4114.87|4115.02|4114.62|1589
1620935860000|2021-05-13 19:57:40|4115.52|4115.12|4116.27|4115.87|4116.77|4116.37|4115.52|4115.12|1604
1620935870000|2021-05-13 19:57:50|4116.77|4116.37|4115.27|4114.87|4116.77|4116.37|4115.27|4114.87|1698
1620935880000|2021-05-13 19:58:00|4114.77|4114.37|4114.27|4113.87|4115.77|4115.37|4114.27|4113.87|3028
1620935890000|2021-05-13 19:58:10|4114.52|4114.12|4114.02|4113.62|4115.02|4114.62|4114.02|4113.62|2220
1620935900000|2021-05-13 19:58:20|4114.27|4113.87|4114.52|4114.12|4114.77|4114.37|4114.02|4113.62|2320
1620935910000|2021-05-13 19:58:30|4114.27|4113.87|4114.27|4113.87|4114.52|4114.12|4113.52|4113.12|2278
1620935920000|2021-05-13 19:58:40|4114.52|4114.12|4113.27|4112.87|4114.77|4114.37|4113.27|4112.87|2128
1620935930000|2021-05-13 19:58:50|4113.02|4112.62|4114.27|4113.87|4114.52|4114.12|4113.02|4112.62|2435
1620935940000|2021-05-13 19:59:00|4114.52|4114.12|4114.27|4113.87|4115.77|4115.37|4114.02|4113.62|3882
1620935950000|2021-05-13 19:59:10|4114.02|4113.62|4113.27|4112.87|4114.77|4114.37|4112.77|4112.37|3393
1620935960000|2021-05-13 19:59:20|4113.02|4112.62|4113.02|4112.62|4113.02|4112.62|4112.02|4111.62|4130
1620935970000|2021-05-13 19:59:30|4113.27|4112.87|4115.02|4114.62|4115.02|4114.62|4113.02|4112.62|10163
1620935980000|2021-05-13 19:59:40|4114.77|4114.37|4113.02|4112.62|4114.77|4114.37|4112.52|4112.12|8367
1620935990000|2021-05-13 19:59:50|4113.27|4112.87|4111.52|4111.12|4113.52|4113.12|4110.52|4110.12|28926
1620936000000|2021-05-13 20:00:00|4111.62|4111.02|4110.05|4109.45|4111.62|4111.02|4109.05|4108.45|10997
1620936010000|2021-05-13 20:00:10|4109.8|4109.2|4109.05|4108.45|4110.55|4109.95|4108.8|4108.2|4530
1620936020000|2021-05-13 20:00:20|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4107.8|4107.2|3117
1620936030000|2021-05-13 20:00:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4108.55|4107.95|2589
1620936040000|2021-05-13 20:00:40|4109.05|4108.45|4108.55|4107.95|4109.3|4108.7|4108.55|4107.95|1886
1620936050000|2021-05-13 20:00:50|4108.8|4108.2|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|1567
1620936060000|2021-05-13 20:01:00|4109.17|4108.57|4109.8|4109.2|4110.3|4109.7|4109.17|4108.57|2484
1620936070000|2021-05-13 20:01:10|4110.3|4109.7|4109.55|4108.95|4110.3|4109.7|4109.55|4108.95|1458
1620936080000|2021-05-13 20:01:20|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.05|4108.45|1115
1620936090000|2021-05-13 20:01:30|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|904
1620936100000|2021-05-13 20:01:40|4109.67|4109.07|4110.05|4109.45|4110.05|4109.45|4109.67|4109.07|861
1620936110000|2021-05-13 20:01:50|4109.8|4109.2|4111.3|4110.7|4111.3|4110.7|4109.8|4109.2|1819
1620936120000|2021-05-13 20:02:00|4111.55|4110.95|4111.55|4110.95|4111.8|4111.2|4111.05|4110.45|1047
1620936130000|2021-05-13 20:02:10|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4110.3|4109.7|802
1620936140000|2021-05-13 20:02:20|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.42|4109.82|560
1620936150000|2021-05-13 20:02:30|4110.3|4109.7|4110.8|4110.2|4110.8|4110.2|4110.3|4109.7|512
1620936160000|2021-05-13 20:02:40|4111.05|4110.45|4111.55|4110.95|4111.55|4110.95|4110.8|4110.2|586
1620936170000|2021-05-13 20:02:50|4111.3|4110.7|4112.05|4111.45|4112.05|4111.45|4111.3|4110.7|747
1620936180000|2021-05-13 20:03:00|4111.8|4111.2|4111.3|4110.7|4111.8|4111.2|4111.3|4110.7|713
1620936190000|2021-05-13 20:03:10|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|299
1620936200000|2021-05-13 20:03:20|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|319
1620936210000|2021-05-13 20:03:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.42|4110.82|336
1620936220000|2021-05-13 20:03:40|4111.3|4110.7|4112.05|4111.45|4112.05|4111.45|4111.3|4110.7|556
1620936230000|2021-05-13 20:03:50|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|273
1620936240000|2021-05-13 20:04:00|4111.67|4111.07|4111.3|4110.7|4111.67|4111.07|4111.3|4110.7|240
1620936250000|2021-05-13 20:04:10|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|340
1620936260000|2021-05-13 20:04:20|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|895
1620936270000|2021-05-13 20:04:30|4110.55|4109.95|4109.8|4109.2|4110.55|4109.95|4109.8|4109.2|407
1620936280000|2021-05-13 20:04:40|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|466
1620936290000|2021-05-13 20:04:50|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|312
1620936300000|2021-05-13 20:05:00|4109.42|4108.82|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|782
1620936310000|2021-05-13 20:05:10|4109.8|4109.2|4109.92|4109.32|4110.3|4109.7|4109.05|4108.45|1266
1620936320000|2021-05-13 20:05:20|4110.05|4109.45|4108.3|4107.7|4110.05|4109.45|4108.3|4107.7|1058
1620936330000|2021-05-13 20:05:30|4108.05|4107.45|4108.8|4108.2|4108.8|4108.2|4108.05|4107.45|1098
1620936340000|2021-05-13 20:05:40|4109.05|4108.45|4109.05|4108.45|4109.55|4108.95|4108.3|4107.7|573
1620936350000|2021-05-13 20:05:50|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.42|4107.82|303
1620936360000|2021-05-13 20:06:00|4108.92|4108.32|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|163
1620936370000|2021-05-13 20:06:10|4108.92|4108.32|4108.55|4107.95|4109.05|4108.45|4108.3|4107.7|320
1620936380000|2021-05-13 20:06:20|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|489
1620936390000|2021-05-13 20:06:30|4108.8|4108.2|4109.55|4108.95|4109.55|4108.95|4108.8|4108.2|340
1620936400000|2021-05-13 20:06:40|4110.05|4109.45|4110.3|4109.7|4110.55|4109.95|4110.05|4109.45|561
1620936410000|2021-05-13 20:06:50|4110.42|4109.82|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|333
1620936420000|2021-05-13 20:07:00|4110.55|4109.95|4109.8|4109.2|4110.55|4109.95|4109.8|4109.2|276
1620936430000|2021-05-13 20:07:10|4109.55|4108.95|4110.55|4109.95|4110.55|4109.95|4109.55|4108.95|301
1620936440000|2021-05-13 20:07:20|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4109.8|4109.2|277
1620936450000|2021-05-13 20:07:30|4109.92|4109.32|4110.8|4110.2|4111.05|4110.45|4109.8|4109.2|768
1620936460000|2021-05-13 20:07:40|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|258
1620936470000|2021-05-13 20:07:50|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|289
1620936480000|2021-05-13 20:08:00|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|371
1620936490000|2021-05-13 20:08:10|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.05|4109.45|606
1620936500000|2021-05-13 20:08:20|4110.42|4109.82|4109.05|4108.45|4110.42|4109.82|4109.05|4108.45|380
1620936510000|2021-05-13 20:08:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|227
1620936520000|2021-05-13 20:08:40|4109.55|4108.95|4108.8|4108.2|4109.55|4108.95|4108.55|4107.95|540
1620936530000|2021-05-13 20:08:50|4108.3|4107.7|4108.05|4107.45|4108.3|4107.7|4108.05|4107.45|497
1620936540000|2021-05-13 20:09:00|4108.17|4107.57|4107.8|4107.2|4108.3|4107.7|4107.8|4107.2|421
1620936550000|2021-05-13 20:09:10|4107.55|4106.95|4107.8|4107.2|4107.8|4107.2|4107.55|4106.95|391
1620936560000|2021-05-13 20:09:20|4107.55|4106.95|4107.05|4106.45|4107.55|4106.95|4107.05|4106.45|363
1620936570000|2021-05-13 20:09:30|4106.8|4106.2|4107.05|4106.45|4107.05|4106.45|4106.8|4106.2|392
1620936580000|2021-05-13 20:09:40|4107.55|4106.95|4107.55|4106.95|4107.8|4107.2|4107.3|4106.7|445
1620936590000|2021-05-13 20:09:50|4107.8|4107.2|4108.8|4108.2|4108.8|4108.2|4107.8|4107.2|316
1620936600000|2021-05-13 20:10:00|4108.55|4107.95|4109.05|4108.45|4109.05|4108.45|4108.55|4107.95|411
1620936610000|2021-05-13 20:10:10|4109.17|4108.57|4109.8|4109.2|4109.92|4109.32|4109.17|4108.57|695
1620936620000|2021-05-13 20:10:20|4109.67|4109.07|4109.05|4108.45|4109.8|4109.2|4109.05|4108.45|435
1620936630000|2021-05-13 20:10:30|4109.17|4108.57|4108.8|4108.2|4109.3|4108.7|4108.8|4108.2|215
1620936640000|2021-05-13 20:10:40|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|64
1620936650000|2021-05-13 20:10:50|4108.67|4108.07|4108.8|4108.2|4108.8|4108.2|4108.67|4108.07|182
1620936660000|2021-05-13 20:11:00|4109.05|4108.45|4108.8|4108.2|4109.05|4108.45|4108.55|4107.95|224
1620936670000|2021-05-13 20:11:10|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|177
1620936680000|2021-05-13 20:11:20|4109.3|4108.7|4109.67|4109.07|4110.05|4109.45|4109.3|4108.7|513
1620936690000|2021-05-13 20:11:30|4109.8|4109.2|4108.8|4108.2|4109.8|4109.2|4108.55|4107.95|625
1620936700000|2021-05-13 20:11:40|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.42|4107.82|175
1620936710000|2021-05-13 20:11:50|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.67|4108.07|223
1620936720000|2021-05-13 20:12:00|4109.05|4108.45|4109.05|4108.45|4109.3|4108.7|4108.8|4108.2|465
1620936730000|2021-05-13 20:12:10|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|217
1620936740000|2021-05-13 20:12:20|4109.67|4109.07|4110.05|4109.45|4110.05|4109.45|4109.67|4109.07|174
1620936750000|2021-05-13 20:12:30|4109.8|4109.2|4109.55|4108.95|4109.92|4109.32|4109.55|4108.95|282
1620936760000|2021-05-13 20:12:40|4109.05|4108.45|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|284
1620936770000|2021-05-13 20:12:50|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.3|4107.7|319
1620936780000|2021-05-13 20:13:00|4108.3|4107.7|4110.3|4109.7|4110.3|4109.7|4108.3|4107.7|420
1620936790000|2021-05-13 20:13:10|4110.17|4109.57|4111.3|4110.7|4111.3|4110.7|4110.05|4109.45|756
1620936800000|2021-05-13 20:13:20|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|285
1620936810000|2021-05-13 20:13:30|4110.8|4110.2|4109.8|4109.2|4111.05|4110.45|4109.8|4109.2|536
1620936820000|2021-05-13 20:13:40|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|323
1620936830000|2021-05-13 20:13:50|4110.05|4109.45|4109.55|4108.95|4110.05|4109.45|4109.3|4108.7|280
1620936840000|2021-05-13 20:14:00|4109.67|4109.07|4110.67|4110.07|4110.67|4110.07|4109.55|4108.95|358
1620936850000|2021-05-13 20:14:10|4110.8|4110.2|4110.05|4109.45|4111.05|4110.45|4110.05|4109.45|294
1620936860000|2021-05-13 20:14:20|4110.17|4109.57|4110.05|4109.45|4110.55|4109.95|4110.05|4109.45|268
1620936870000|2021-05-13 20:14:30|4110.17|4109.57|4110.05|4109.45|4110.17|4109.57|4109.8|4109.2|310
1620936880000|2021-05-13 20:14:40|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|424
1620936890000|2021-05-13 20:14:50|4109.67|4109.07|4109.77|4108.27|4109.77|4109.07|4109.17|4108.14|426
1620936900000|2021-05-13 20:15:00|4110.14|4108.64|4110.17|4108.67|4110.68|4109.18|4110.14|4108.64|1
1620936910000|2021-05-13 20:15:10|4110.06|4108.56|4109.85|4108.35|4110.06|4108.56|4109.85|4108.35|0
1620936920000|2021-05-13 20:15:20|4109.88|4108.38|4109.88|4108.38|4109.92|4108.42|4109.88|4108.38|0
1620936940000|2021-05-13 20:15:40|4109.85|4108.35|4109.66|4108.16|4109.85|4108.35|4109.63|4108.13|0
1620936950000|2021-05-13 20:15:50|4109.63|4108.13|4109.63|4108.13|4109.63|4108.13|4109.63|4108.13|0
1620936960000|2021-05-13 20:16:00|4109.48|4107.98|4109.59|4108.09|4109.59|4108.09|4109.48|4107.98|0
1620936970000|2021-05-13 20:16:10|4109.63|4108.13|4109.88|4108.38|4110.14|4108.64|4109.63|4108.13|0
1620936980000|2021-05-13 20:16:20|4109.85|4108.35|4109.88|4108.38|4109.88|4108.38|4109.85|4108.35|0
1620937000000|2021-05-13 20:16:40|4109.7|4108.2|4109.77|4108.27|4109.88|4108.38|4109.7|4108.2|0
1620937010000|2021-05-13 20:16:50|4109.7|4108.2|4109.52|4108.02|4109.7|4108.2|4109.52|4108.02|0
1620937020000|2021-05-13 20:17:00|4109.44|4107.94|4109.41|4107.91|4109.44|4107.94|4109.37|4107.87|0
1620937030000|2021-05-13 20:17:10|4109.66|4108.16|4109.44|4107.94|4109.66|4108.16|4109.44|4107.94|0
1620937040000|2021-05-13 20:17:20|4109.66|4108.16|4109.44|4107.94|4109.66|4108.16|4109.44|4107.94|0
1620937050000|2021-05-13 20:17:30|4109.7|4108.2|4109.66|4108.16|4109.7|4108.2|4109.66|4108.16|0
1620937060000|2021-05-13 20:17:40|4109.44|4107.94|4109.44|4107.94|4109.44|4107.94|4109.44|4107.94|0
1620937090000|2021-05-13 20:18:10|4109.7|4108.2|4109.99|4108.49|4109.99|4108.49|4109.7|4108.2|0
1620937100000|2021-05-13 20:18:20|4109.7|4108.2|4109.92|4108.42|4109.96|4108.46|4109.7|4108.2|0
1620937110000|2021-05-13 20:18:30|4110.03|4108.53|4110.03|4108.53|4110.03|4108.53|4110.03|4108.53|0
1620937150000|2021-05-13 20:19:10|4109.99|4108.49|4110.1|4108.6|4110.1|4108.6|4109.99|4108.49|0
1620937160000|2021-05-13 20:19:20|4110.03|4108.53|4110.03|4108.53|4110.03|4108.53|4110.03|4108.53|0
1620937170000|2021-05-13 20:19:30|4109.74|4108.24|4109.66|4108.16|4109.74|4108.24|4109.66|4108.16|0
1620937210000|2021-05-13 20:20:10|4109.7|4108.2|4109.66|4108.16|4109.7|4108.2|4109.66|4108.16|0
1620937220000|2021-05-13 20:20:20|4109.85|4108.35|4109.85|4108.35|4109.85|4108.35|4109.85|4108.35|0
1620937230000|2021-05-13 20:20:30|4109.92|4108.42|4110.1|4108.6|4110.1|4108.6|4109.92|4108.42|0
1620937290000|2021-05-13 20:21:30|4109.88|4108.38|4109.88|4108.38|4109.88|4108.38|4109.88|4108.38|0
1620937300000|2021-05-13 20:21:40|4109.85|4108.35|4109.85|4108.35|4109.85|4108.35|4109.85|4108.35|0
1620937320000|2021-05-13 20:22:00|4109.81|4108.31|4109.81|4108.31|4109.81|4108.31|4109.81|4108.31|0
1620937330000|2021-05-13 20:22:10|4109.85|4108.35|4109.77|4108.27|4109.85|4108.35|4109.77|4108.27|0
1620937360000|2021-05-13 20:22:40|4109.85|4108.35|4109.85|4108.35|4109.85|4108.35|4109.85|4108.35|0
1620937370000|2021-05-13 20:22:50|4109.77|4108.27|4109.77|4108.27|4109.77|4108.27|4109.77|4108.27|0
1620937400000|2021-05-13 20:23:20|4109.85|4108.35|4109.88|4108.38|4109.88|4108.38|4109.85|4108.35|0
1620937430000|2021-05-13 20:23:50|4109.77|4108.27|4109.77|4108.27|4109.77|4108.27|4109.77|4108.27|0
1620937450000|2021-05-13 20:24:10|4109.88|4108.38|4109.88|4108.38|4109.88|4108.38|4109.88|4108.38|0
1620937460000|2021-05-13 20:24:20|4109.77|4108.27|4109.77|4108.27|4109.77|4108.27|4109.77|4108.27|0
1620937470000|2021-05-13 20:24:30|4109.88|4108.38|4109.96|4108.46|4109.96|4108.46|4109.88|4108.38|0
1620937480000|2021-05-13 20:24:40|4109.99|4108.49|4110.03|4108.53|4110.1|4108.6|4109.99|4108.49|0
1620937510000|2021-05-13 20:25:10|4109.99|4108.49|4109.99|4108.49|4109.99|4108.49|4109.99|4108.49|0
1620937520000|2021-05-13 20:25:20|4110.03|4108.53|4110.1|4108.6|4110.1|4108.6|4110.03|4108.53|0
1620937580000|2021-05-13 20:26:20|4110.03|4108.53|4109.3|4107.8|4110.03|4108.53|4109.3|4107.8|0
1620937590000|2021-05-13 20:26:30|4109.48|4107.98|4109.48|4107.98|4109.48|4107.98|4109.48|4107.98|0
1620937600000|2021-05-13 20:26:40|4109.55|4108.05|4109.55|4108.05|4109.55|4108.05|4109.55|4108.05|0
1620937660000|2021-05-13 20:27:40|4109.7|4108.2|4109.7|4108.2|4109.7|4108.2|4109.7|4108.2|0
1620937720000|2021-05-13 20:28:40|4109.59|4108.09|4109.59|4108.09|4109.59|4108.09|4109.59|4108.09|0
1620937730000|2021-05-13 20:28:50|4109.63|4108.13|4109.63|4108.13|4109.63|4108.13|4109.63|4108.13|0
1620937750000|2021-05-13 20:29:10|4109.74|4108.24|4109.74|4108.24|4109.74|4108.24|4109.74|4108.24|0
1620937770000|2021-05-13 20:29:30|4109.99|4108.49|4109.99|4108.49|4109.99|4108.49|4109.99|4108.49|0
1620937780000|2021-05-13 20:29:40|4110.1|4108.6|4110.14|4108.64|4110.14|4108.64|4110.1|4108.6|0
1620937790000|2021-05-13 20:29:50|4110.06|4108.56|4110.28|4108.78|4110.28|4108.78|4110.06|4108.56|0
1620937800000|2021-05-13 20:30:00|4109.67|4109.07|4110.17|4109.57|4110.17|4109.57|4109.42|4108.82|233
1620937810000|2021-05-13 20:30:10|4109.92|4109.32|4110.42|4109.82|4110.42|4109.82|4109.92|4109.32|80
1620937820000|2021-05-13 20:30:20|4110.67|4110.07|4110.42|4109.82|4110.67|4110.07|4110.17|4109.57|45
1620937830000|2021-05-13 20:30:30|4110.67|4110.07|4110.42|4109.82|4110.67|4110.07|4110.17|4109.57|220
1620937840000|2021-05-13 20:30:40|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|126
1620937850000|2021-05-13 20:30:50|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|47
1620937860000|2021-05-13 20:31:00|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.67|4110.07|45
1620937870000|2021-05-13 20:31:10|4110.67|4110.07|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|68
1620937880000|2021-05-13 20:31:20|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|13
1620937890000|2021-05-13 20:31:30|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|10
1620937900000|2021-05-13 20:31:40|||||||||50
1620937910000|2021-05-13 20:31:50|4110.92|4110.32|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|31
1620937920000|2021-05-13 20:32:00|4110.92|4110.32|4110.92|4110.32|4111.17|4110.57|4110.92|4110.32|67
1620937940000|2021-05-13 20:32:20|||||||||24
1620937950000|2021-05-13 20:32:30|4110.67|4110.07|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|5
1620937960000|2021-05-13 20:32:40|4110.42|4109.82|4110.42|4109.82|4110.67|4110.07|4110.42|4109.82|26
1620937970000|2021-05-13 20:32:50|4110.67|4110.07|4110.17|4109.57|4110.67|4110.07|4110.17|4109.57|75
1620937980000|2021-05-13 20:33:00|4109.92|4109.32|4109.92|4109.32|4109.92|4109.32|4109.92|4109.32|34
1620937990000|2021-05-13 20:33:10|4110.17|4109.57|4110.42|4109.82|4110.42|4109.82|4109.92|4109.32|55
1620938000000|2021-05-13 20:33:20|4110.17|4109.57|4110.17|4109.57|4110.17|4109.57|4109.92|4109.32|30
1620938010000|2021-05-13 20:33:30|4110.42|4109.82|4110.17|4109.57|4110.42|4109.82|4110.17|4109.57|22
1620938020000|2021-05-13 20:33:40|4109.92|4109.32|4109.92|4109.32|4110.17|4109.57|4109.92|4109.32|44
1620938030000|2021-05-13 20:33:50|4110.17|4109.57|4110.42|4109.82|4110.42|4109.82|4110.17|4109.57|24
1620938040000|2021-05-13 20:34:00|4110.67|4110.07|4110.92|4110.32|4110.92|4110.32|4110.67|4110.07|45
1620938050000|2021-05-13 20:34:10|4110.67|4110.07|4110.92|4110.32|4110.92|4110.32|4110.67|4110.07|10
1620938060000|2021-05-13 20:34:20|4110.67|4110.07|4111.17|4110.57|4111.17|4110.57|4110.67|4110.07|48
1620938070000|2021-05-13 20:34:30|4110.92|4110.32|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|29
1620938080000|2021-05-13 20:34:40|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.17|4110.57|74
1620938090000|2021-05-13 20:34:50|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|3
1620938100000|2021-05-13 20:35:00|4111.42|4110.82|4110.92|4110.32|4111.42|4110.82|4110.92|4110.32|48
1620938110000|2021-05-13 20:35:10|4111.17|4110.57|4110.92|4110.32|4111.17|4110.57|4110.92|4110.32|13
1620938120000|2021-05-13 20:35:20|4110.67|4110.07|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|23
1620938130000|2021-05-13 20:35:30|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|63
1620938140000|2021-05-13 20:35:40|4110.42|4109.82|4110.67|4110.07|4110.92|4110.32|4110.42|4109.82|18
1620938150000|2021-05-13 20:35:50|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|4
1620938160000|2021-05-13 20:36:00|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|45
1620938170000|2021-05-13 20:36:10|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|20
1620938180000|2021-05-13 20:36:20|4110.42|4109.82|4110.42|4109.82|4110.67|4110.07|4110.42|4109.82|23
1620938190000|2021-05-13 20:36:30|4110.67|4110.07|4110.42|4109.82|4110.67|4110.07|4110.42|4109.82|5
1620938200000|2021-05-13 20:36:40|4110.67|4110.07|4110.42|4109.82|4110.67|4110.07|4110.42|4109.82|20
1620938210000|2021-05-13 20:36:50|4110.17|4109.57|4110.42|4109.82|4110.42|4109.82|4110.17|4109.57|22
1620938220000|2021-05-13 20:37:00|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|40
1620938230000|2021-05-13 20:37:10|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|8
1620938240000|2021-05-13 20:37:20|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|10
1620938250000|2021-05-13 20:37:30|4110.92|4110.32|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|17
1620938260000|2021-05-13 20:37:40|4110.92|4110.32|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|26
1620938270000|2021-05-13 20:37:50|||||||||13
1620938280000|2021-05-13 20:38:00|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|5
1620938290000|2021-05-13 20:38:10|4110.67|4110.07|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|11
1620938300000|2021-05-13 20:38:20|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|8
1620938310000|2021-05-13 20:38:30|4110.67|4110.07|4110.92|4110.32|4110.92|4110.32|4110.67|4110.07|44
1620938320000|2021-05-13 20:38:40|4111.17|4110.57|4110.92|4110.32|4111.17|4110.57|4110.92|4110.32|14
1620938330000|2021-05-13 20:38:50|4111.17|4110.57|4110.92|4110.32|4111.17|4110.57|4110.92|4110.32|89
1620938340000|2021-05-13 20:39:00|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|5
1620938350000|2021-05-13 20:39:10|4110.92|4110.32|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|10
1620938360000|2021-05-13 20:39:20|4110.92|4110.32|4110.92|4110.32|4111.17|4110.57|4110.92|4110.32|21
1620938370000|2021-05-13 20:39:30|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|19
1620938380000|2021-05-13 20:39:40|4110.92|4110.32|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|11
1620938390000|2021-05-13 20:39:50|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|14
1620938400000|2021-05-13 20:40:00|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|8
1620938410000|2021-05-13 20:40:10|||||||||34
1620938420000|2021-05-13 20:40:20|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|25
1620938430000|2021-05-13 20:40:30|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|9
1620938440000|2021-05-13 20:40:40|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|33
1620938450000|2021-05-13 20:40:50|4111.67|4111.07|4111.42|4110.82|4111.67|4111.07|4111.42|4110.82|46
1620938460000|2021-05-13 20:41:00|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|31
1620938470000|2021-05-13 20:41:10|4111.17|4110.57|4111.42|4110.82|4111.67|4111.07|4111.17|4110.57|133
1620938480000|2021-05-13 20:41:20|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|20
1620938490000|2021-05-13 20:41:30|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|38
1620938500000|2021-05-13 20:41:40|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|16
1620938530000|2021-05-13 20:42:10|||||||||19
1620938540000|2021-05-13 20:42:20|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|49
1620938550000|2021-05-13 20:42:30|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|8
1620938570000|2021-05-13 20:42:50|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|48
1620938580000|2021-05-13 20:43:00|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|12
1620938600000|2021-05-13 20:43:20|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|60
1620938610000|2021-05-13 20:43:30|4111.92|4111.32|4112.17|4111.57|4112.17|4111.57|4111.92|4111.32|5
1620938620000|2021-05-13 20:43:40|4111.92|4111.32|4112.17|4111.57|4112.17|4111.57|4111.92|4111.32|73
1620938630000|2021-05-13 20:43:50|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|8
1620938640000|2021-05-13 20:44:00|4112.17|4111.57|4112.42|4111.82|4112.42|4111.82|4112.17|4111.57|36
1620938650000|2021-05-13 20:44:10|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|45
1620938660000|2021-05-13 20:44:20|||||||||33
1620938670000|2021-05-13 20:44:30|||||||||18
1620938680000|2021-05-13 20:44:40|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|22
1620938690000|2021-05-13 20:44:50|4112.17|4111.57|4112.67|4112.07|4112.67|4112.07|4112.17|4111.57|84
1620938700000|2021-05-13 20:45:00|4112.42|4111.82|4112.42|4111.82|4112.67|4112.07|4112.17|4111.57|43
1620938710000|2021-05-13 20:45:10|4112.67|4112.07|4112.42|4111.82|4112.67|4112.07|4112.42|4111.82|9
1620938720000|2021-05-13 20:45:20|4112.67|4112.07|4112.67|4112.07|4112.67|4112.07|4112.67|4112.07|18
1620938730000|2021-05-13 20:45:30|4112.92|4112.32|4113.17|4112.57|4113.17|4112.57|4112.67|4112.07|203
1620938740000|2021-05-13 20:45:40|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|32
1620938750000|2021-05-13 20:45:50|4113.17|4112.57|4112.92|4112.32|4113.17|4112.57|4112.92|4112.32|4
1620938760000|2021-05-13 20:46:00|4112.67|4112.07|4112.92|4112.32|4112.92|4112.32|4112.42|4111.82|172
1620938770000|2021-05-13 20:46:10|4112.67|4112.07|4112.92|4112.32|4112.92|4112.32|4112.67|4112.07|97
1620938780000|2021-05-13 20:46:20|4112.67|4112.07|4112.92|4112.32|4113.17|4112.57|4112.67|4112.07|76
1620938790000|2021-05-13 20:46:30|4113.17|4112.57|4113.17|4112.57|4113.17|4112.57|4112.92|4112.32|21
1620938800000|2021-05-13 20:46:40|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|2
1620938810000|2021-05-13 20:46:50|4113.17|4112.57|4113.42|4112.82|4113.42|4112.82|4113.17|4112.57|80
1620938820000|2021-05-13 20:47:00|4113.17|4112.57|4113.42|4112.82|4113.67|4113.07|4113.17|4112.57|38
1620938830000|2021-05-13 20:47:10|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|17
1620938840000|2021-05-13 20:47:20|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|23
1620938850000|2021-05-13 20:47:30|4113.67|4113.07|4113.17|4112.57|4113.67|4113.07|4113.17|4112.57|18
1620938860000|2021-05-13 20:47:40|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|54
1620938870000|2021-05-13 20:47:50|||||||||15
1620938880000|2021-05-13 20:48:00|||||||||14
1620938890000|2021-05-13 20:48:10|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.42|4112.82|66
1620938900000|2021-05-13 20:48:20|4113.67|4113.07|4114.42|4113.82|4114.42|4113.82|4113.67|4113.07|113
1620938910000|2021-05-13 20:48:30|4114.17|4113.57|4114.42|4113.82|4114.67|4114.07|4114.17|4113.57|47
1620938920000|2021-05-13 20:48:40|4114.67|4114.07|4114.67|4114.07|4114.67|4114.07|4114.42|4113.82|18
1620938930000|2021-05-13 20:48:50|4114.42|4113.82|4114.67|4114.07|4114.67|4114.07|4114.42|4113.82|46
1620938940000|2021-05-13 20:49:00|4114.42|4113.82|4114.42|4113.82|4114.42|4113.82|4114.17|4113.57|101
1620938950000|2021-05-13 20:49:10|4114.17|4113.57|4114.42|4113.82|4114.42|4113.82|4114.17|4113.57|4
1620938960000|2021-05-13 20:49:20|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|4113.92|4113.32|103
1620938970000|2021-05-13 20:49:30|4113.92|4113.32|4113.92|4113.32|4114.42|4113.82|4113.92|4113.32|23
1620938980000|2021-05-13 20:49:40|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|65
1620938990000|2021-05-13 20:49:50|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|23
1620939000000|2021-05-13 20:50:00|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|64
1620939010000|2021-05-13 20:50:10|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|63
1620939020000|2021-05-13 20:50:20|||||||||41
1620939030000|2021-05-13 20:50:30|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|4113.92|4113.32|28
1620939040000|2021-05-13 20:50:40|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|3
1620939050000|2021-05-13 20:50:50|4114.17|4113.57|4113.92|4113.32|4114.17|4113.57|4113.92|4113.32|44
1620939060000|2021-05-13 20:51:00|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|87
1620939070000|2021-05-13 20:51:10|4113.67|4113.07|4113.92|4113.32|4114.17|4113.57|4113.67|4113.07|45
1620939080000|2021-05-13 20:51:20|||||||||54
1620939090000|2021-05-13 20:51:30|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|30
1620939100000|2021-05-13 20:51:40|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|19
1620939110000|2021-05-13 20:51:50|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|8
1620939120000|2021-05-13 20:52:00|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|71
1620939130000|2021-05-13 20:52:10|4113.67|4113.07|4113.92|4113.32|4114.17|4113.57|4113.67|4113.07|216
1620939140000|2021-05-13 20:52:20|4113.67|4113.07|4113.92|4113.32|4113.92|4113.32|4113.42|4112.82|121
1620939150000|2021-05-13 20:52:30|4113.67|4113.07|4114.42|4113.82|4114.42|4113.82|4113.67|4113.07|35
1620939160000|2021-05-13 20:52:40|4114.67|4114.07|4114.67|4114.07|4114.67|4114.07|4114.42|4113.82|55
1620939170000|2021-05-13 20:52:50|4114.42|4113.82|4114.42|4113.82|4114.67|4114.07|4114.42|4113.82|36
1620939180000|2021-05-13 20:53:00|4114.17|4113.57|4114.17|4113.57|4114.42|4113.82|4114.17|4113.57|34
1620939190000|2021-05-13 20:53:10|4114.42|4113.82|4114.17|4113.57|4114.42|4113.82|4114.17|4113.57|22
1620939200000|2021-05-13 20:53:20|4114.42|4113.82|4114.17|4113.57|4114.42|4113.82|4114.17|4113.57|15
1620939210000|2021-05-13 20:53:30|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|30
1620939220000|2021-05-13 20:53:40|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|4113.92|4113.32|42
1620939230000|2021-05-13 20:53:50|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.67|4113.07|130
1620939240000|2021-05-13 20:54:00|4113.67|4113.07|4113.67|4113.07|4113.92|4113.32|4113.67|4113.07|26
1620939250000|2021-05-13 20:54:10|4113.92|4113.32|4113.67|4113.07|4113.92|4113.32|4113.67|4113.07|31
1620939260000|2021-05-13 20:54:20|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|10
1620939270000|2021-05-13 20:54:30|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|19
1620939280000|2021-05-13 20:54:40|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|95
1620939290000|2021-05-13 20:54:50|4114.17|4113.57|4113.92|4113.32|4114.17|4113.57|4113.67|4113.07|126
1620939300000|2021-05-13 20:55:00|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|4113.92|4113.32|105
1620939310000|2021-05-13 20:55:10|||||||||4
1620939320000|2021-05-13 20:55:20|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|7
1620939330000|2021-05-13 20:55:30|||||||||1
1620939340000|2021-05-13 20:55:40|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|4113.92|4113.32|20
1620939350000|2021-05-13 20:55:50|4113.92|4113.32|4113.92|4113.32|4114.17|4113.57|4113.92|4113.32|103
1620939360000|2021-05-13 20:56:00|4114.17|4113.57|4113.92|4113.32|4114.17|4113.57|4113.67|4113.07|59
1620939370000|2021-05-13 20:56:10|4113.67|4113.07|4115.17|4114.57|4115.42|4114.82|4113.67|4113.07|392
1620939380000|2021-05-13 20:56:20|||||||||95
1620939390000|2021-05-13 20:56:30|4115.42|4114.82|4114.92|4114.32|4115.42|4114.82|4114.92|4114.32|188
1620939400000|2021-05-13 20:56:40|4114.67|4114.07|4114.92|4114.32|4114.92|4114.32|4114.67|4114.07|17
1620939410000|2021-05-13 20:56:50|4114.67|4114.07|4114.42|4113.82|4114.67|4114.07|4114.42|4113.82|40
1620939420000|2021-05-13 20:57:00|4114.67|4114.07|4114.42|4113.82|4114.67|4114.07|4114.17|4113.57|62
1620939430000|2021-05-13 20:57:10|4114.17|4113.57|4114.42|4113.82|4114.42|4113.82|4114.17|4113.57|18
1620939440000|2021-05-13 20:57:20|4114.67|4114.07|4114.67|4114.07|4114.67|4114.07|4114.67|4114.07|54
1620939450000|2021-05-13 20:57:30|||||||||38
1620939460000|2021-05-13 20:57:40|4114.92|4114.32|4114.67|4114.07|4114.92|4114.32|4114.67|4114.07|12
1620939470000|2021-05-13 20:57:50|4114.42|4113.82|4114.67|4114.07|4114.67|4114.07|4114.42|4113.82|18
1620939480000|2021-05-13 20:58:00|||||||||52
1620939490000|2021-05-13 20:58:10|4114.92|4114.32|4115.17|4114.57|4115.17|4114.57|4114.67|4114.07|127
1620939500000|2021-05-13 20:58:20|4114.92|4114.32|4114.92|4114.32|4114.92|4114.32|4114.92|4114.32|10
1620939510000|2021-05-13 20:58:30|4115.17|4114.57|4115.17|4114.57|4115.17|4114.57|4115.17|4114.57|17
1620939520000|2021-05-13 20:58:40|4115.42|4114.82|4115.17|4114.57|4115.42|4114.82|4115.17|4114.57|104
1620939530000|2021-05-13 20:58:50|4115.42|4114.82|4115.17|4114.57|4115.42|4114.82|4115.17|4114.57|81
1620939540000|2021-05-13 20:59:00|4115.42|4114.82|4115.67|4115.07|4115.67|4115.07|4115.17|4114.57|113
1620939550000|2021-05-13 20:59:10|4115.42|4114.82|4115.42|4114.82|4115.92|4115.32|4115.42|4114.82|115
1620939560000|2021-05-13 20:59:20|4115.67|4115.07|4115.67|4115.07|4115.92|4115.32|4115.42|4114.82|60
1620939570000|2021-05-13 20:59:30|4115.92|4115.32|4116.17|4115.57|4116.17|4115.57|4115.67|4115.07|132
1620939580000|2021-05-13 20:59:40|4115.92|4115.32|4116.42|4115.82|4116.42|4115.82|4115.92|4115.32|77
1620939590000|2021-05-13 20:59:50|4116.17|4115.57|4116.15|4114.65|4116.25|4115.57|4115.67|4114.65|314
1620939600000|2021-05-13 21:00:00|4115.9|4114.4|4116.33|4114.83|4116.33|4114.83|4115.86|4114.36|0
1620939610000|2021-05-13 21:00:10|4116.37|4114.87|4116.08|4114.58|4116.37|4114.87|4116.04|4114.54|0
1620939620000|2021-05-13 21:00:20|4116.04|4114.54|4116.34|4114.84|4116.34|4114.84|4116.04|4114.54|0
1620939630000|2021-05-13 21:00:30|4116.31|4114.81|4116.31|4114.81|4116.31|4114.81|4116.31|4114.81|0
1620939650000|2021-05-13 21:00:50|4116.34|4114.84|4116.34|4114.84|4116.34|4114.84|4116.34|4114.84|0
1620939660000|2021-05-13 21:01:00|4116.38|4114.88|4116.38|4114.88|4116.38|4114.88|4116.38|4114.88|0
1620939670000|2021-05-13 21:01:10|4116.49|4114.99|4116.49|4114.99|4116.49|4114.99|4116.49|4114.99|0
1620939680000|2021-05-13 21:01:20|4116.52|4115.02|4116.52|4115.02|4116.52|4115.02|4116.52|4115.02|0
1620939690000|2021-05-13 21:01:30|4116.67|4115.17|4116.67|4115.17|4116.67|4115.17|4116.67|4115.17|0
1620939700000|2021-05-13 21:01:40|4116.71|4115.21|4116.71|4115.21|4116.71|4115.21|4116.71|4115.21|0
1620939740000|2021-05-13 21:02:20|4116.63|4115.13|4116.63|4115.13|4116.63|4115.13|4116.63|4115.13|0
1620939770000|2021-05-13 21:02:50|4116.71|4115.21|4117|4115.5|4117|4115.5|4116.71|4115.21|0
1620939780000|2021-05-13 21:03:00|4116.71|4115.21|4116.71|4115.21|4116.71|4115.21|4116.71|4115.21|0
1620939810000|2021-05-13 21:03:30|4116.67|4115.17|4116.67|4115.17|4116.67|4115.17|4116.67|4115.17|0
1620939820000|2021-05-13 21:03:40|4116.52|4115.02|4116.85|4115.35|4116.85|4115.35|4116.52|4115.02|0
1620939830000|2021-05-13 21:03:50|4117.03|4115.53|4116.85|4115.35|4117.03|4115.53|4116.85|4115.35|0
1620939840000|2021-05-13 21:04:00|4116.67|4115.17|4116.96|4115.46|4116.96|4115.46|4116.67|4115.17|0
1620939850000|2021-05-13 21:04:10|4116.63|4115.13|4116.82|4115.32|4116.82|4115.32|4116.63|4115.13|0
1620939890000|2021-05-13 21:04:50|4116.96|4115.46|4116.96|4115.46|4116.96|4115.46|4116.96|4115.46|0
1620939910000|2021-05-13 21:05:10|4116.85|4115.35|4116.85|4115.35|4116.85|4115.35|4116.85|4115.35|0
1620939950000|2021-05-13 21:05:50|4116.93|4115.43|4116.93|4115.43|4116.93|4115.43|4116.93|4115.43|0
1620939960000|2021-05-13 21:06:00|4117.11|4115.61|4116.96|4115.46|4117.11|4115.61|4116.96|4115.46|0
1620939990000|2021-05-13 21:06:30|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|0
1620940000000|2021-05-13 21:06:40|4116.96|4115.46|4116.93|4115.43|4116.96|4115.46|4116.93|4115.43|0
1620940010000|2021-05-13 21:06:50|4117.03|4115.53|4117.29|4115.79|4117.29|4115.79|4117.03|4115.53|0
1620940130000|2021-05-13 21:08:50|4117.14|4115.64|4117.11|4115.61|4117.14|4115.64|4117.11|4115.61|0
1620940160000|2021-05-13 21:09:20|4117.14|4115.64|4117.11|4115.61|4117.14|4115.64|4117.11|4115.61|0
1620940200000|2021-05-13 21:10:00|4117.07|4115.57|4116.89|4115.39|4117.07|4115.57|4116.89|4115.39|0
1620940210000|2021-05-13 21:10:10|4116.93|4115.43|4116.71|4115.21|4116.93|4115.43|4116.71|4115.21|0
1620940230000|2021-05-13 21:10:30|4116.82|4115.32|4116.82|4115.32|4116.82|4115.32|4116.82|4115.32|0
1620940240000|2021-05-13 21:10:40|4116.78|4115.28|4116.78|4115.28|4116.78|4115.28|4116.78|4115.28|0
1620940280000|2021-05-13 21:11:20|4116.56|4115.06|4116.78|4115.28|4116.78|4115.28|4116.56|4115.06|0
1620940300000|2021-05-13 21:11:40|4116.74|4115.24|4116.74|4115.24|4116.74|4115.24|4116.74|4115.24|0
1620940380000|2021-05-13 21:13:00|4117|4115.5|4117|4115.5|4117|4115.5|4117|4115.5|0
1620940450000|2021-05-13 21:14:10|4117.03|4115.53|4117.03|4115.53|4117.03|4115.53|4117.03|4115.53|0
1620940460000|2021-05-13 21:14:20|4117|4115.5|4116.63|4115.13|4117|4115.5|4116.63|4115.13|0
1620940470000|2021-05-13 21:14:30|4116.71|4115.21|4116.67|4115.17|4116.71|4115.21|4116.67|4115.17|0
1620940480000|2021-05-13 21:14:40|4116.63|4115.13|4116.85|4115.35|4116.85|4115.35|4116.6|4115.1|0
1620940490000|2021-05-13 21:14:50|4116.78|4115.28|4116.85|4115.35|4116.85|4115.35|4116.78|4115.28|0
1620940500000|2021-05-13 21:15:00|4116.96|4115.46|4116.96|4115.46|4116.96|4115.46|4116.96|4115.46|0
1620940510000|2021-05-13 21:15:10|4116.74|4115.24|4116.74|4115.24|4116.74|4115.24|4116.74|4115.24|0
1620940520000|2021-05-13 21:15:20|4116.6|4115.1|4116.74|4115.24|4116.74|4115.24|4116.6|4115.1|0
1620940530000|2021-05-13 21:15:30|4116.96|4115.46|4116.96|4115.46|4116.96|4115.46|4116.96|4115.46|0
1620940550000|2021-05-13 21:15:50|4117.18|4115.68|4117.18|4115.68|4117.18|4115.68|4117.18|4115.68|0
1620940560000|2021-05-13 21:16:00|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|0
1620940570000|2021-05-13 21:16:10|4117.03|4115.53|4117.03|4115.53|4117.03|4115.53|4117.03|4115.53|0
1620940610000|2021-05-13 21:16:50|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|0
1620940620000|2021-05-13 21:17:00|4117.18|4115.68|4117.18|4115.68|4117.18|4115.68|4117.18|4115.68|0
1620940630000|2021-05-13 21:17:10|4117.33|4115.83|4117.33|4115.83|4117.33|4115.83|4117.33|4115.83|0
1620940640000|2021-05-13 21:17:20|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|0
1620940670000|2021-05-13 21:17:50|4117.25|4115.75|4117.25|4115.75|4117.25|4115.75|4117.25|4115.75|0
1620940680000|2021-05-13 21:18:00|4117.29|4115.79|4117.29|4115.79|4117.29|4115.79|4117.25|4115.75|0
1620940690000|2021-05-13 21:18:10|4117.47|4115.97|4117.47|4115.97|4117.47|4115.97|4117.47|4115.97|0
1620940710000|2021-05-13 21:18:30|4117.29|4115.79|4117.29|4115.79|4117.29|4115.79|4117.29|4115.79|0
1620940810000|2021-05-13 21:20:10|4116.93|4115.43|4116.93|4115.43|4116.93|4115.43|4116.93|4115.43|0
1620940850000|2021-05-13 21:20:50|4117.29|4115.79|4117.29|4115.79|4117.29|4115.79|4117.29|4115.79|0
1620940880000|2021-05-13 21:21:20|4117.14|4115.64|4117.33|4115.83|4117.33|4115.83|4117.14|4115.64|0
1620940890000|2021-05-13 21:21:30|4117.14|4115.64|4117.14|4115.64|4117.47|4115.97|4117.14|4115.64|0
1620940900000|2021-05-13 21:21:40|4117.07|4115.57|4117.07|4115.57|4117.07|4115.57|4117.07|4115.57|0
1620940910000|2021-05-13 21:21:50|4117.11|4115.61|4117.11|4115.61|4117.11|4115.61|4117.11|4115.61|0
1620940940000|2021-05-13 21:22:20|4117.03|4115.53|4117.4|4115.9|4117.4|4115.9|4117.03|4115.53|0
1620940950000|2021-05-13 21:22:30|4117.47|4115.97|4117.47|4115.97|4117.47|4115.97|4117.47|4115.97|0
1620940960000|2021-05-13 21:22:40|4117.55|4116.05|4117.29|4115.79|4117.55|4116.05|4117.29|4115.79|0
1620940970000|2021-05-13 21:22:50|4117.25|4115.75|4117.29|4115.79|4117.29|4115.79|4117.25|4115.75|0
1620940980000|2021-05-13 21:23:00|4117.33|4115.83|4117.33|4115.83|4117.33|4115.83|4117.33|4115.83|0
1620940990000|2021-05-13 21:23:10|4117.29|4115.79|4117|4115.5|4117.29|4115.79|4117|4115.5|0
1620941000000|2021-05-13 21:23:20|4116.71|4115.21|4116.67|4115.17|4116.71|4115.21|4116.67|4115.17|0
1620941010000|2021-05-13 21:23:30|4116.74|4115.24|4116.67|4115.17|4116.74|4115.24|4116.67|4115.17|0
1620941020000|2021-05-13 21:23:40|4116.71|4115.21|4116.71|4115.21|4116.71|4115.21|4116.71|4115.21|0
1620941030000|2021-05-13 21:23:50|4116.82|4115.32|4116.82|4115.32|4116.82|4115.32|4116.82|4115.32|0
1620941040000|2021-05-13 21:24:00|4116.89|4115.39|4116.89|4115.39|4116.89|4115.39|4116.89|4115.39|0
1620941050000|2021-05-13 21:24:10|4117.07|4115.57|4117.07|4115.57|4117.07|4115.57|4117.07|4115.57|0
1620941100000|2021-05-13 21:25:00|4117|4115.5|4116.96|4115.46|4117|4115.5|4116.96|4115.46|0
1620941150000|2021-05-13 21:25:50|4117.22|4115.72|4117.22|4115.72|4117.22|4115.72|4117.22|4115.72|0
1620941210000|2021-05-13 21:26:50|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|4117.14|4115.64|0
1620941220000|2021-05-13 21:27:00|4116.89|4115.39|4116.27|4114.77|4116.89|4115.39|4116.27|4114.77|0
1620941230000|2021-05-13 21:27:10|4116.23|4114.73|4116.71|4115.21|4116.71|4115.21|4116.09|4114.59|0
1620941240000|2021-05-13 21:27:20|4116.56|4115.06|4116.56|4115.06|4116.56|4115.06|4116.56|4115.06|0
1620941250000|2021-05-13 21:27:30|4116.38|4114.88|4116.38|4114.88|4116.38|4114.88|4116.38|4114.88|0
1620941270000|2021-05-13 21:27:50|4116.2|4114.7|4116.38|4114.88|4116.38|4114.88|4116.2|4114.7|0
1620941280000|2021-05-13 21:28:00|4116.2|4114.7|4116.52|4115.02|4116.52|4115.02|4116.2|4114.7|0
1620941350000|2021-05-13 21:29:10|4116.38|4114.88|4116.2|4114.7|4116.38|4114.88|4116.2|4114.7|0
1620941370000|2021-05-13 21:29:30|4116.12|4114.62|4115.94|4114.44|4116.12|4114.62|4115.94|4114.44|0
1620941390000|2021-05-13 21:29:50|4115.87|4114.37|4115.58|4114.08|4115.87|4114.37|4115.58|4114.08|0
1620941400000|2021-05-13 21:30:00|4115.47|4113.97|4115.47|4113.97|4115.47|4113.97|4115.47|4113.97|0
1620941410000|2021-05-13 21:30:10|4115.43|4113.93|4115.43|4113.93|4115.43|4113.93|4115.39|4113.89|0
1620941420000|2021-05-13 21:30:20|4115.5|4114|4115.5|4114|4115.5|4114|4115.5|4114|0
1620941430000|2021-05-13 21:30:30|4115.43|4113.93|4115.43|4113.93|4115.43|4113.93|4115.43|4113.93|0
1620941450000|2021-05-13 21:30:50|4115.83|4114.33|4115.79|4114.29|4115.83|4114.33|4115.79|4114.29|0
1620941460000|2021-05-13 21:31:00|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|0
1620941470000|2021-05-13 21:31:10|4115.79|4114.29|4115.68|4114.18|4115.79|4114.29|4115.68|4114.18|0
1620941480000|2021-05-13 21:31:20|4115.83|4114.33|4115.65|4114.15|4115.83|4114.33|4115.65|4114.15|0
1620941490000|2021-05-13 21:31:30|4115.68|4114.18|4115.79|4114.29|4115.79|4114.29|4115.65|4114.15|0
1620941500000|2021-05-13 21:31:40|4115.87|4114.37|4115.83|4114.33|4115.87|4114.37|4115.83|4114.33|0
1620941520000|2021-05-13 21:32:00|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|0
1620941550000|2021-05-13 21:32:30|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|0
1620941580000|2021-05-13 21:33:00|4115.61|4114.11|4115.61|4114.11|4115.61|4114.11|4115.61|4114.11|0
1620941590000|2021-05-13 21:33:10|4115.83|4114.33|4115.79|4114.29|4115.83|4114.33|4115.79|4114.29|0
1620941600000|2021-05-13 21:33:20|4115.43|4113.93|4115.79|4114.29|4115.79|4114.29|4115.43|4113.93|0
1620941610000|2021-05-13 21:33:30|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|0
1620941640000|2021-05-13 21:34:00|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|0
1620941650000|2021-05-13 21:34:10|4115.83|4114.33|4115.65|4114.15|4115.83|4114.33|4115.65|4114.15|0
1620941700000|2021-05-13 21:35:00|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|0
1620941710000|2021-05-13 21:35:10|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|0
1620941720000|2021-05-13 21:35:20|4115.76|4114.26|4115.76|4114.26|4115.83|4114.33|4115.54|4114.04|0
1620941730000|2021-05-13 21:35:30|4115.65|4114.15|4115.65|4114.15|4115.65|4114.15|4115.65|4114.15|0
1620941740000|2021-05-13 21:35:40|4115.54|4114.04|4115.54|4114.04|4115.54|4114.04|4115.54|4114.04|0
1620941770000|2021-05-13 21:36:10|4115.65|4114.15|4115.65|4114.15|4115.65|4114.15|4115.65|4114.15|0
1620941800000|2021-05-13 21:36:40|4115.58|4114.08|4115.58|4114.08|4115.58|4114.08|4115.58|4114.08|0
1620941820000|2021-05-13 21:37:00|4115.28|4113.78|4115.28|4113.78|4115.28|4113.78|4115.28|4113.78|0
1620941830000|2021-05-13 21:37:10|4115.5|4114|4115.5|4114|4115.5|4114|4115.5|4114|0
1620941940000|2021-05-13 21:39:00|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|0
1620941950000|2021-05-13 21:39:10|4115.94|4114.44|4115.94|4114.44|4115.94|4114.44|4115.94|4114.44|0
1620941960000|2021-05-13 21:39:20|4115.76|4114.26|4115.87|4114.37|4115.87|4114.37|4115.76|4114.26|0
1620941970000|2021-05-13 21:39:30|4116.09|4114.59|4116.09|4114.59|4116.09|4114.59|4116.09|4114.59|0
1620941980000|2021-05-13 21:39:40|4116.01|4114.51|4116.01|4114.51|4116.01|4114.51|4116.01|4114.51|0
1620942020000|2021-05-13 21:40:20|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|0
1620942030000|2021-05-13 21:40:30|4115.79|4114.29|4115.9|4114.4|4115.9|4114.4|4115.79|4114.29|0
1620942050000|2021-05-13 21:40:50|4116.16|4114.66|4116.16|4114.66|4116.16|4114.66|4116.16|4114.66|0
1620942060000|2021-05-13 21:41:00|4116.45|4114.95|4116.49|4114.99|4116.49|4114.99|4116.45|4114.95|0
1620942070000|2021-05-13 21:41:10|4116.23|4114.73|4116.23|4114.73|4116.23|4114.73|4116.23|4114.73|0
1620942080000|2021-05-13 21:41:20|4115.94|4114.44|4115.94|4114.44|4115.94|4114.44|4115.94|4114.44|0
1620942130000|2021-05-13 21:42:10|4115.36|4113.86|4115.36|4113.86|4115.36|4113.86|4115.36|4113.86|0
1620942140000|2021-05-13 21:42:20|4115.9|4114.4|4115.9|4114.4|4115.9|4114.4|4115.9|4114.4|0
1620942160000|2021-05-13 21:42:40|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|0
1620942190000|2021-05-13 21:43:10|4115.28|4113.78|4115.76|4114.26|4115.76|4114.26|4115.28|4113.78|0
1620942230000|2021-05-13 21:43:50|4115.39|4113.89|4115.39|4113.89|4115.39|4113.89|4115.39|4113.89|0
1620942250000|2021-05-13 21:44:10|4115.28|4113.78|4115.65|4114.15|4115.65|4114.15|4115.28|4113.78|0
1620942260000|2021-05-13 21:44:20|4115.72|4114.22|4115.68|4114.18|4115.76|4114.26|4115.65|4114.15|0
1620942280000|2021-05-13 21:44:40|4115.65|4114.15|4115.65|4114.15|4115.72|4114.22|4115.65|4114.15|0
1620942300000|2021-05-13 21:45:00|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|0
1620942310000|2021-05-13 21:45:10|4115.76|4114.26|4115.72|4114.22|4115.76|4114.26|4115.72|4114.22|0
1620942350000|2021-05-13 21:45:50|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|0
1620942360000|2021-05-13 21:46:00|4115.72|4114.22|4115.83|4114.33|4115.83|4114.33|4115.72|4114.22|0
1620942410000|2021-05-13 21:46:50|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|0
1620942460000|2021-05-13 21:47:40|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|4115.83|4114.33|0
1620942470000|2021-05-13 21:47:50|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|0
1620942480000|2021-05-13 21:48:00|4115.5|4114|4115.43|4113.93|4115.5|4114|4115.43|4113.93|0
1620942490000|2021-05-13 21:48:10|4115.47|4113.97|4115.58|4114.08|4115.58|4114.08|4115.47|4113.97|0
1620942500000|2021-05-13 21:48:20|4115.39|4113.89|4115.76|4114.26|4115.76|4114.26|4115.39|4113.89|0
1620942510000|2021-05-13 21:48:30|4115.68|4114.18|4115.5|4114|4115.68|4114.18|4115.5|4114|0
1620942530000|2021-05-13 21:48:50|4115.58|4114.08|4115.58|4114.08|4115.58|4114.08|4115.58|4114.08|0
1620942550000|2021-05-13 21:49:10|4115.68|4114.18|4115.5|4114|4115.68|4114.18|4115.5|4114|0
1620942560000|2021-05-13 21:49:20|4115.54|4114.04|4115.54|4114.04|4115.54|4114.04|4115.54|4114.04|0
1620942570000|2021-05-13 21:49:30|4115.58|4114.08|4115.58|4114.08|4115.58|4114.08|4115.58|4114.08|0
1620942580000|2021-05-13 21:49:40|4115.76|4114.26|4115.76|4114.26|4115.83|4114.33|4115.76|4114.26|0
1620942590000|2021-05-13 21:49:50|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|4115.79|4114.29|0
1620942600000|2021-05-13 21:50:00|4115.76|4114.26|4115.68|4114.18|4115.76|4114.26|4115.68|4114.18|0
1620942630000|2021-05-13 21:50:30|4115.36|4113.86|4115.36|4113.86|4115.36|4113.86|4115.36|4113.86|0
1620942640000|2021-05-13 21:50:40|4115.68|4114.18|4115.72|4114.22|4115.72|4114.22|4115.68|4114.18|0
1620942710000|2021-05-13 21:51:50|4115.68|4114.18|4115.68|4114.18|4115.68|4114.18|4115.68|4114.18|0
1620942730000|2021-05-13 21:52:10|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|0
1620942740000|2021-05-13 21:52:20|4115.68|4114.18|4115.68|4114.18|4115.76|4114.26|4115.68|4114.18|0
1620942750000|2021-05-13 21:52:30|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|4115.72|4114.22|0
1620942780000|2021-05-13 21:53:00|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|0
1620942900000|2021-05-13 21:55:00|4115.79|4114.29|4115.76|4114.26|4115.83|4114.33|4115.76|4114.26|0
1620942910000|2021-05-13 21:55:10|4115.83|4114.33|4116.34|4114.84|4116.38|4114.88|4115.83|4114.33|0
1620942930000|2021-05-13 21:55:30|4116.27|4114.77|4116.2|4114.7|4116.27|4114.77|4116.16|4114.66|0
1620942940000|2021-05-13 21:55:40|4116.23|4114.73|4116.27|4114.77|4116.27|4114.77|4116.23|4114.73|0
1620942950000|2021-05-13 21:55:50|4116.45|4114.95|4116.45|4114.95|4116.45|4114.95|4116.45|4114.95|0
1620943020000|2021-05-13 21:57:00|4116.27|4114.77|4116.27|4114.77|4116.27|4114.77|4116.27|4114.77|0
1620943060000|2021-05-13 21:57:40|4116.31|4114.81|4116.31|4114.81|4116.31|4114.81|4116.31|4114.81|0
1620943070000|2021-05-13 21:57:50|4116.34|4114.84|4116.34|4114.84|4116.34|4114.84|4116.34|4114.84|0
1620943080000|2021-05-13 21:58:00|4116.49|4114.99|4116.34|4114.84|4116.49|4114.99|4116.34|4114.84|0
1620943100000|2021-05-13 21:58:20|4116.31|4114.81|4116.34|4114.84|4116.34|4114.84|4116.31|4114.81|0
1620943140000|2021-05-13 21:59:00|4116.38|4114.88|4116.38|4114.88|4116.38|4114.88|4116.38|4114.88|0
1620943150000|2021-05-13 21:59:10|4116.34|4114.84|4116.6|4115.1|4116.6|4115.1|4116.34|4114.84|0
1620943160000|2021-05-13 21:59:20|4116.67|4115.17|4116.52|4115.02|4116.67|4115.17|4116.38|4114.88|0
1620943170000|2021-05-13 21:59:30|4116.96|4115.46|4116.82|4115.32|4116.96|4115.46|4116.82|4115.32|0
1620943180000|2021-05-13 21:59:40|4116.96|4115.46|4116.82|4115.32|4116.96|4115.46|4116.82|4115.32|0
1620943190000|2021-05-13 21:59:50|4116.74|4115.24|4116.74|4115.24|4116.74|4115.24|4116.74|4115.24|0
1620943200000|2021-05-13 22:00:00|4117.67|4117.07|4115.42|4114.82|4117.67|4117.07|4114.92|4114.32|299
1620943210000|2021-05-13 22:00:10|4115.3|4114.7|4115.55|4114.95|4115.8|4115.2|4115.3|4114.7|87
1620943220000|2021-05-13 22:00:20|4115.17|4114.57|4115.05|4114.45|4115.42|4114.82|4115.05|4114.45|34
1620943230000|2021-05-13 22:00:30|4115.3|4114.7|4116.17|4115.57|4116.3|4115.7|4115.3|4114.7|58
1620943240000|2021-05-13 22:00:40|4116.3|4115.7|4115.8|4115.2|4116.3|4115.7|4115.8|4115.2|62
1620943250000|2021-05-13 22:00:50|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.55|4114.95|29
1620943260000|2021-05-13 22:01:00|4115.92|4115.32|4115.8|4115.2|4116.05|4115.45|4115.55|4114.95|29
1620943270000|2021-05-13 22:01:10|4115.92|4115.32|4115.42|4114.82|4116.05|4115.45|4115.42|4114.82|31
1620943280000|2021-05-13 22:01:20|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|18
1620943290000|2021-05-13 22:01:30|4115.17|4114.57|4114.8|4114.2|4115.17|4114.57|4114.8|4114.2|47
1620943300000|2021-05-13 22:01:40|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|23
1620943310000|2021-05-13 22:01:50|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|61
1620943320000|2021-05-13 22:02:00|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|21
1620943330000|2021-05-13 22:02:10|4115.42|4114.82|4115.55|4114.95|4115.55|4114.95|4115.42|4114.82|15
1620943340000|2021-05-13 22:02:20|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|21
1620943350000|2021-05-13 22:02:30|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|24
1620943360000|2021-05-13 22:02:40|||||||||9
1620943370000|2021-05-13 22:02:50|||||||||13
1620943380000|2021-05-13 22:03:00|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|33
1620943390000|2021-05-13 22:03:10|||||||||21
1620943400000|2021-05-13 22:03:20|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|28
1620943410000|2021-05-13 22:03:30|4116.17|4115.57|4116.17|4115.57|4116.17|4115.57|4116.17|4115.57|20
1620943420000|2021-05-13 22:03:40|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|19
1620943430000|2021-05-13 22:03:50|4116.17|4115.57|4116.55|4115.95|4116.55|4115.95|4116.17|4115.57|40
1620943440000|2021-05-13 22:04:00|4116.3|4115.7|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|27
1620943450000|2021-05-13 22:04:10|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|8
1620943460000|2021-05-13 22:04:20|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|10
1620943470000|2021-05-13 22:04:30|4116.42|4115.82|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|3
1620943480000|2021-05-13 22:04:40|||||||||2
1620943490000|2021-05-13 22:04:50|4116.67|4116.07|4116.8|4116.2|4116.8|4116.2|4116.67|4116.07|37
1620943500000|2021-05-13 22:05:00|4116.92|4116.32|4117.05|4116.45|4117.05|4116.45|4116.92|4116.32|36
1620943510000|2021-05-13 22:05:10|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|35
1620943520000|2021-05-13 22:05:20|||||||||1
1620943530000|2021-05-13 22:05:30|4116.92|4116.32|4117.05|4116.45|4117.05|4116.45|4116.92|4116.32|21
1620943540000|2021-05-13 22:05:40|4116.92|4116.32|4116.8|4116.2|4116.92|4116.32|4116.8|4116.2|20
1620943550000|2021-05-13 22:05:50|4116.67|4116.07|4116.8|4116.2|4116.8|4116.2|4116.67|4116.07|10
1620943560000|2021-05-13 22:06:00|||||||||2
1620943570000|2021-05-13 22:06:10|||||||||9
1620943580000|2021-05-13 22:06:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|10
1620943590000|2021-05-13 22:06:30|||||||||2
1620943600000|2021-05-13 22:06:40|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.67|4116.07|16
1620943610000|2021-05-13 22:06:50|||||||||3
1620943630000|2021-05-13 22:07:10|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|35
1620943640000|2021-05-13 22:07:20|||||||||2
1620943660000|2021-05-13 22:07:40|||||||||12
1620943670000|2021-05-13 22:07:50|4116.3|4115.7|4116.55|4115.95|4116.55|4115.95|4116.3|4115.7|44
1620943680000|2021-05-13 22:08:00|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|5
1620943690000|2021-05-13 22:08:10|||||||||12
1620943700000|2021-05-13 22:08:20|||||||||5
1620943710000|2021-05-13 22:08:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|35
1620943730000|2021-05-13 22:08:50|||||||||8
1620943740000|2021-05-13 22:09:00|4116.42|4115.82|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|24
1620943750000|2021-05-13 22:09:10|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|15
1620943770000|2021-05-13 22:09:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|30
1620943780000|2021-05-13 22:09:40|||||||||14
1620943790000|2021-05-13 22:09:50|||||||||2
1620943800000|2021-05-13 22:10:00|||||||||30
1620943820000|2021-05-13 22:10:20|4116.92|4116.32|4116.8|4116.2|4116.92|4116.32|4116.55|4115.95|36
1620943850000|2021-05-13 22:10:50|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|18
1620943860000|2021-05-13 22:11:00|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|57
1620943870000|2021-05-13 22:11:10|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|18
1620943880000|2021-05-13 22:11:20|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|8
1620943890000|2021-05-13 22:11:30|4116.42|4115.82|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|2
1620943910000|2021-05-13 22:11:50|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|14
1620943920000|2021-05-13 22:12:00|4116.17|4115.57|4116.17|4115.57|4116.3|4115.7|4116.05|4115.45|29
1620943930000|2021-05-13 22:12:10|4116.3|4115.7|4116.05|4115.45|4116.3|4115.7|4116.05|4115.45|5
1620943940000|2021-05-13 22:12:20|4115.92|4115.32|4115.55|4114.95|4115.92|4115.32|4115.55|4114.95|53
1620943950000|2021-05-13 22:12:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|18
1620943960000|2021-05-13 22:12:40|||||||||2
1620943980000|2021-05-13 22:13:00|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4115.8|4115.2|34
1620943990000|2021-05-13 22:13:10|4116.17|4115.57|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|20
1620944000000|2021-05-13 22:13:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.3|4115.7|21
1620944010000|2021-05-13 22:13:30|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|6
1620944030000|2021-05-13 22:13:50|||||||||4
1620944040000|2021-05-13 22:14:00|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|44
1620944050000|2021-05-13 22:14:10|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|22
1620944060000|2021-05-13 22:14:20|||||||||21
1620944070000|2021-05-13 22:14:30|||||||||15
1620944080000|2021-05-13 22:14:40|4116.17|4115.57|4116.3|4115.7|4116.3|4115.7|4116.17|4115.57|13
1620944090000|2021-05-13 22:14:50|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|13
1620944100000|2021-05-13 22:15:00|4116.3|4115.7|4116.55|4115.95|4116.55|4115.95|4116.3|4115.7|17
1620944110000|2021-05-13 22:15:10|4116.8|4116.2|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|53
1620944120000|2021-05-13 22:15:20|||||||||3
1620944130000|2021-05-13 22:15:30|||||||||9
1620944140000|2021-05-13 22:15:40|4116.67|4116.07|4116.55|4115.95|4116.67|4116.07|4116.55|4115.95|16
1620944170000|2021-05-13 22:16:10|||||||||4
1620944180000|2021-05-13 22:16:20|||||||||2
1620944200000|2021-05-13 22:16:40|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|18
1620944210000|2021-05-13 22:16:50|||||||||3
1620944230000|2021-05-13 22:17:10|||||||||4
1620944250000|2021-05-13 22:17:30|||||||||3
1620944260000|2021-05-13 22:17:40|||||||||1
1620944280000|2021-05-13 22:18:00|||||||||2
1620944310000|2021-05-13 22:18:30|||||||||1
1620944330000|2021-05-13 22:18:50|||||||||1
1620944370000|2021-05-13 22:19:30|||||||||4
1620944380000|2021-05-13 22:19:40|||||||||2
1620944410000|2021-05-13 22:20:10|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|33
1620944440000|2021-05-13 22:20:40|||||||||3
1620944450000|2021-05-13 22:20:50|||||||||3
1620944460000|2021-05-13 22:21:00|4116.17|4115.57|4116.3|4115.7|4116.3|4115.7|4116.17|4115.57|9
1620944470000|2021-05-13 22:21:10|||||||||2
1620944480000|2021-05-13 22:21:20|4116.17|4115.57|4116.05|4115.45|4116.17|4115.57|4116.05|4115.45|16
1620944500000|2021-05-13 22:21:40|||||||||1
1620944540000|2021-05-13 22:22:20|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|72
1620944550000|2021-05-13 22:22:30|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|43
1620944560000|2021-05-13 22:22:40|4115.17|4114.57|4115.05|4114.45|4115.17|4114.57|4115.05|4114.45|8
1620944570000|2021-05-13 22:22:50|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|21
1620944580000|2021-05-13 22:23:00|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|25
1620944590000|2021-05-13 22:23:10|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|27
1620944610000|2021-05-13 22:23:30|||||||||9
1620944620000|2021-05-13 22:23:40|||||||||8
1620944630000|2021-05-13 22:23:50|4114.92|4114.32|4114.8|4114.2|4114.92|4114.32|4114.55|4113.95|58
1620944640000|2021-05-13 22:24:00|4115.05|4114.45|4114.55|4113.95|4115.05|4114.45|4114.55|4113.95|69
1620944650000|2021-05-13 22:24:10|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|21
1620944660000|2021-05-13 22:24:20|||||||||6
1620944670000|2021-05-13 22:24:30|||||||||6
1620944680000|2021-05-13 22:24:40|||||||||3
1620944690000|2021-05-13 22:24:50|||||||||2
1620944700000|2021-05-13 22:25:00|4114.17|4113.57|4113.8|4113.2|4114.17|4113.57|4113.8|4113.2|79
1620944710000|2021-05-13 22:25:10|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|13
1620944720000|2021-05-13 22:25:20|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.55|4112.95|33
1620944730000|2021-05-13 22:25:30|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|57
1620944740000|2021-05-13 22:25:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|18
1620944750000|2021-05-13 22:25:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|24
1620944760000|2021-05-13 22:26:00|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|4
1620944770000|2021-05-13 22:26:10|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|54
1620944780000|2021-05-13 22:26:20|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|24
1620944790000|2021-05-13 22:26:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|16
1620944800000|2021-05-13 22:26:40|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|3
1620944820000|2021-05-13 22:27:00|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|34
1620944830000|2021-05-13 22:27:10|||||||||1
1620944840000|2021-05-13 22:27:20|||||||||1
1620944860000|2021-05-13 22:27:40|||||||||3
1620944870000|2021-05-13 22:27:50|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|43
1620944880000|2021-05-13 22:28:00|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|8
1620944890000|2021-05-13 22:28:10|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|5
1620944900000|2021-05-13 22:28:20|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|18
1620944910000|2021-05-13 22:28:30|4113.67|4113.07|4114.05|4113.45|4114.05|4113.45|4113.67|4113.07|18
1620944920000|2021-05-13 22:28:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|31
1620944950000|2021-05-13 22:29:10|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|14
1620944960000|2021-05-13 22:29:20|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|25
1620944970000|2021-05-13 22:29:30|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|59
1620944990000|2021-05-13 22:29:50|||||||||2
1620945000000|2021-05-13 22:30:00|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|24
1620945010000|2021-05-13 22:30:10|4113.42|4112.82|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|33
1620945020000|2021-05-13 22:30:20|||||||||7
1620945040000|2021-05-13 22:30:40|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|14
1620945050000|2021-05-13 22:30:50|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|15
1620945060000|2021-05-13 22:31:00|4113.67|4113.07|4114.05|4113.45|4114.05|4113.45|4113.67|4113.07|18
1620945070000|2021-05-13 22:31:10|||||||||2
1620945080000|2021-05-13 22:31:20|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|20
1620945090000|2021-05-13 22:31:30|||||||||10
1620945100000|2021-05-13 22:31:40|||||||||1
1620945110000|2021-05-13 22:31:50|||||||||12
1620945130000|2021-05-13 22:32:10|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|18
1620945140000|2021-05-13 22:32:20|4114.42|4113.82|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|11
1620945150000|2021-05-13 22:32:30|||||||||1
1620945160000|2021-05-13 22:32:40|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|21
1620945180000|2021-05-13 22:33:00|4114.42|4113.82|4114.3|4113.7|4114.42|4113.82|4114.3|4113.7|15
1620945190000|2021-05-13 22:33:10|4114.05|4113.45|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|14
1620945200000|2021-05-13 22:33:20|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|8
1620945210000|2021-05-13 22:33:30|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.17|4113.57|5
1620945220000|2021-05-13 22:33:40|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|6
1620945230000|2021-05-13 22:33:50|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|19
1620945250000|2021-05-13 22:34:10|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.92|4113.32|8
1620945260000|2021-05-13 22:34:20|||||||||1
1620945270000|2021-05-13 22:34:30|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.17|4113.57|16
1620945280000|2021-05-13 22:34:40|||||||||20
1620945320000|2021-05-13 22:35:20|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|28
1620945330000|2021-05-13 22:35:30|||||||||1
1620945350000|2021-05-13 22:35:50|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|29
1620945360000|2021-05-13 22:36:00|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|8
1620945370000|2021-05-13 22:36:10|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|26
1620945390000|2021-05-13 22:36:30|||||||||2
1620945400000|2021-05-13 22:36:40|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|33
1620945420000|2021-05-13 22:37:00|||||||||3
1620945430000|2021-05-13 22:37:10|||||||||19
1620945470000|2021-05-13 22:37:50|||||||||22
1620945480000|2021-05-13 22:38:00|||||||||2
1620945490000|2021-05-13 22:38:10|||||||||7
1620945500000|2021-05-13 22:38:20|||||||||33
1620945520000|2021-05-13 22:38:40|||||||||2
1620945530000|2021-05-13 22:38:50|||||||||2
1620945540000|2021-05-13 22:39:00|||||||||2
1620945550000|2021-05-13 22:39:10|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|64
1620945560000|2021-05-13 22:39:20|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|9
1620945570000|2021-05-13 22:39:30|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|17
1620945610000|2021-05-13 22:40:10|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|21
1620945620000|2021-05-13 22:40:20|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|6
1620945640000|2021-05-13 22:40:40|4113.67|4113.07|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|18
1620945650000|2021-05-13 22:40:50|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|1
1620945660000|2021-05-13 22:41:00|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|10
1620945680000|2021-05-13 22:41:20|||||||||3
1620945700000|2021-05-13 22:41:40|||||||||1
1620945710000|2021-05-13 22:41:50|||||||||1
1620945720000|2021-05-13 22:42:00|||||||||1
1620945730000|2021-05-13 22:42:10|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|19
1620945740000|2021-05-13 22:42:20|||||||||3
1620945750000|2021-05-13 22:42:30|||||||||1
1620945780000|2021-05-13 22:43:00|||||||||10
1620945830000|2021-05-13 22:43:50|||||||||1
1620945840000|2021-05-13 22:44:00|4113.92|4113.32|4114.55|4113.95|4114.55|4113.95|4113.92|4113.32|89
1620945850000|2021-05-13 22:44:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|38
1620945860000|2021-05-13 22:44:20|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|12
1620945880000|2021-05-13 22:44:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|33
1620945900000|2021-05-13 22:45:00|4114.92|4114.32|4114.8|4114.2|4114.92|4114.32|4114.8|4114.2|33
1620945910000|2021-05-13 22:45:10|||||||||13
1620945920000|2021-05-13 22:45:20|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.92|4114.32|5
1620945930000|2021-05-13 22:45:30|||||||||47
1620945940000|2021-05-13 22:45:40|4115.17|4114.57|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|10
1620945960000|2021-05-13 22:46:00|||||||||2
1620946010000|2021-05-13 22:46:50|||||||||10
1620946020000|2021-05-13 22:47:00|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|30
1620946030000|2021-05-13 22:47:10|||||||||2
1620946040000|2021-05-13 22:47:20|||||||||14
1620946050000|2021-05-13 22:47:30|||||||||8
1620946060000|2021-05-13 22:47:40|4114.92|4114.32|4114.8|4114.2|4114.92|4114.32|4114.8|4114.2|11
1620946070000|2021-05-13 22:47:50|||||||||1
1620946080000|2021-05-13 22:48:00|||||||||2
1620946110000|2021-05-13 22:48:30|||||||||1
1620946120000|2021-05-13 22:48:40|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|10
1620946130000|2021-05-13 22:48:50|||||||||4
1620946150000|2021-05-13 22:49:10|4114.92|4114.32|4114.8|4114.2|4114.92|4114.32|4114.8|4114.2|9
1620946170000|2021-05-13 22:49:30|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|9
1620946180000|2021-05-13 22:49:40|||||||||10
1620946200000|2021-05-13 22:50:00|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|42
1620946210000|2021-05-13 22:50:10|||||||||5
1620946240000|2021-05-13 22:50:40|||||||||1
1620946250000|2021-05-13 22:50:50|||||||||5
1620946280000|2021-05-13 22:51:20|||||||||6
1620946290000|2021-05-13 22:51:30|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|20
1620946300000|2021-05-13 22:51:40|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.92|4114.32|8
1620946310000|2021-05-13 22:51:50|||||||||6
1620946350000|2021-05-13 22:52:30|4115.3|4114.7|4115.8|4115.2|4115.8|4115.2|4115.3|4114.7|105
1620946360000|2021-05-13 22:52:40|4115.92|4115.32|4116.05|4115.45|4116.3|4115.7|4115.92|4115.32|111
1620946370000|2021-05-13 22:52:50|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|10
1620946380000|2021-05-13 22:53:00|4116.17|4115.57|4116.05|4115.45|4116.17|4115.57|4116.05|4115.45|2
1620946390000|2021-05-13 22:53:10|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|9
1620946400000|2021-05-13 22:53:20|||||||||2
1620946410000|2021-05-13 22:53:30|||||||||2
1620946420000|2021-05-13 22:53:40|||||||||1
1620946430000|2021-05-13 22:53:50|||||||||2
1620946440000|2021-05-13 22:54:00|||||||||1
1620946490000|2021-05-13 22:54:50|4116.42|4115.82|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|21
1620946500000|2021-05-13 22:55:00|4116.05|4115.45|4116.05|4115.45|4116.17|4115.57|4116.05|4115.45|42
1620946510000|2021-05-13 22:55:10|4116.17|4115.57|4116.05|4115.45|4116.17|4115.57|4116.05|4115.45|7
1620946520000|2021-05-13 22:55:20|||||||||3
1620946530000|2021-05-13 22:55:30|||||||||1
1620946550000|2021-05-13 22:55:50|||||||||1
1620946560000|2021-05-13 22:56:00|||||||||2
1620946570000|2021-05-13 22:56:10|||||||||1
1620946590000|2021-05-13 22:56:30|4115.92|4115.32|4115.55|4114.95|4115.92|4115.32|4115.55|4114.95|31
1620946600000|2021-05-13 22:56:40|4115.42|4114.82|4115.8|4115.2|4115.8|4115.2|4115.42|4114.82|28
1620946610000|2021-05-13 22:56:50|||||||||4
1620946620000|2021-05-13 22:57:00|||||||||10
1620946650000|2021-05-13 22:57:30|4115.67|4115.07|4115.05|4114.45|4115.67|4115.07|4115.05|4114.45|83
1620946660000|2021-05-13 22:57:40|4114.92|4114.32|4114.8|4114.2|4114.92|4114.32|4114.8|4114.2|5
1620946670000|2021-05-13 22:57:50|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|60
1620946680000|2021-05-13 22:58:00|||||||||3
1620946690000|2021-05-13 22:58:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|13
1620946700000|2021-05-13 22:58:20|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|8
1620946710000|2021-05-13 22:58:30|||||||||1
1620946720000|2021-05-13 22:58:40|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|13
1620946730000|2021-05-13 22:58:50|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|4
1620946740000|2021-05-13 22:59:00|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|3
1620946750000|2021-05-13 22:59:10|||||||||4
1620946760000|2021-05-13 22:59:20|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|16
1620946770000|2021-05-13 22:59:30|||||||||4
1620946790000|2021-05-13 22:59:50|||||||||9
1620946800000|2021-05-13 23:00:00|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.92|4114.32|14
1620946820000|2021-05-13 23:00:20|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.92|4114.32|15
1620946830000|2021-05-13 23:00:30|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|2
1620946850000|2021-05-13 23:00:50|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|25
1620946860000|2021-05-13 23:01:00|4114.92|4114.32|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|3
1620946870000|2021-05-13 23:01:10|4114.92|4114.32|4114.92|4114.32|4114.92|4114.32|4114.92|4114.32|4
1620946880000|2021-05-13 23:01:20|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|54
1620946890000|2021-05-13 23:01:30|||||||||13
1620946900000|2021-05-13 23:01:40|||||||||22
1620946910000|2021-05-13 23:01:50|||||||||31
1620946920000|2021-05-13 23:02:00|||||||||31
1620946980000|2021-05-13 23:03:00|||||||||48
1620946990000|2021-05-13 23:03:10|||||||||18
1620947000000|2021-05-13 23:03:20|||||||||5
1620947020000|2021-05-13 23:03:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|19
1620947060000|2021-05-13 23:04:20|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|45
1620947070000|2021-05-13 23:04:30|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|8
1620947080000|2021-05-13 23:04:40|||||||||7
1620947090000|2021-05-13 23:04:50|||||||||1
1620947100000|2021-05-13 23:05:00|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|22
1620947110000|2021-05-13 23:05:10|||||||||4
1620947120000|2021-05-13 23:05:20|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|3
1620947130000|2021-05-13 23:05:30|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|0
1620947140000|2021-05-13 23:05:40|4114.67|4114.07|4114.67|4114.07|4114.67|4114.07|4114.67|4114.07|6
1620947150000|2021-05-13 23:05:50|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|0
1620947160000|2021-05-13 23:06:00|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|7
1620947170000|2021-05-13 23:06:10|4114.3|4113.7|4114.42|4113.82|4114.42|4113.82|4114.3|4113.7|4
1620947180000|2021-05-13 23:06:20|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|1
1620947190000|2021-05-13 23:06:30|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|1
1620947210000|2021-05-13 23:06:50|||||||||1
1620947220000|2021-05-13 23:07:00|||||||||1
1620947280000|2021-05-13 23:08:00|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|29
1620947300000|2021-05-13 23:08:20|||||||||2
1620947310000|2021-05-13 23:08:30|||||||||1
1620947340000|2021-05-13 23:09:00|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|6
1620947350000|2021-05-13 23:09:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|39
1620947360000|2021-05-13 23:09:20|||||||||17
1620947380000|2021-05-13 23:09:40|||||||||3
1620947390000|2021-05-13 23:09:50|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|4114.17|4113.57|9
1620947400000|2021-05-13 23:10:00|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|1
1620947410000|2021-05-13 23:10:10|||||||||5
1620947420000|2021-05-13 23:10:20|4114.42|4113.82|4114.55|4113.95|4114.55|4113.95|4114.42|4113.82|5
1620947470000|2021-05-13 23:11:10|4114.42|4113.82|4114.3|4113.7|4114.42|4113.82|4114.3|4113.7|18
1620947480000|2021-05-13 23:11:20|4114.05|4113.45|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|19
1620947510000|2021-05-13 23:11:50|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|35
1620947520000|2021-05-13 23:12:00|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|15
1620947530000|2021-05-13 23:12:10|||||||||27
1620947540000|2021-05-13 23:12:20|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|39
1620947550000|2021-05-13 23:12:30|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|21
1620947560000|2021-05-13 23:12:40|||||||||21
1620947570000|2021-05-13 23:12:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|46
1620947580000|2021-05-13 23:13:00|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|8
1620947590000|2021-05-13 23:13:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|10
1620947600000|2021-05-13 23:13:20|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|9
1620947610000|2021-05-13 23:13:30|||||||||2
1620947620000|2021-05-13 23:13:40|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|1
1620947630000|2021-05-13 23:13:50|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|9
1620947640000|2021-05-13 23:14:00|4113.67|4113.07|4113.67|4113.07|4113.8|4113.2|4113.67|4113.07|5
1620947650000|2021-05-13 23:14:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|0
1620947660000|2021-05-13 23:14:20|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|3
1620947680000|2021-05-13 23:14:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|12
1620947700000|2021-05-13 23:15:00|4113.55|4112.95|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|12
1620947710000|2021-05-13 23:15:10|||||||||12
1620947720000|2021-05-13 23:15:20|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|4113.67|4113.07|0
1620947730000|2021-05-13 23:15:30|4114.05|4113.45|4114.55|4113.95|4114.55|4113.95|4113.92|4113.32|118
1620947740000|2021-05-13 23:15:40|||||||||3
1620947770000|2021-05-13 23:16:10|||||||||4
1620947780000|2021-05-13 23:16:20|||||||||4
1620947800000|2021-05-13 23:16:40|4114.05|4113.45|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|50
1620947810000|2021-05-13 23:16:50|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|4
1620947820000|2021-05-13 23:17:00|||||||||1
1620947860000|2021-05-13 23:17:40|||||||||3
1620947880000|2021-05-13 23:18:00|4114.3|4113.7|4115.05|4114.45|4115.05|4114.45|4114.3|4113.7|95
1620947890000|2021-05-13 23:18:10|||||||||5
1620947900000|2021-05-13 23:18:20|||||||||2
1620947910000|2021-05-13 23:18:30|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|28
1620947920000|2021-05-13 23:18:40|4114.92|4114.32|4115.3|4114.7|4115.55|4114.95|4114.92|4114.32|63
1620947930000|2021-05-13 23:18:50|||||||||1
1620947940000|2021-05-13 23:19:00|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|10
1620947950000|2021-05-13 23:19:10|4115.42|4114.82|4115.3|4114.7|4115.42|4114.82|4115.3|4114.7|19
1620947960000|2021-05-13 23:19:20|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.42|4114.82|18
1620947970000|2021-05-13 23:19:30|4115.42|4114.82|4115.42|4114.82|4115.55|4114.95|4115.3|4114.7|10
1620947980000|2021-05-13 23:19:40|4115.3|4114.7|4115.42|4114.82|4115.55|4114.95|4115.3|4114.7|14
1620947990000|2021-05-13 23:19:50|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|9
1620948010000|2021-05-13 23:20:10|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|71
1620948020000|2021-05-13 23:20:20|4115.55|4114.95|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|12
1620948030000|2021-05-13 23:20:30|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|11
1620948040000|2021-05-13 23:20:40|||||||||1
1620948060000|2021-05-13 23:21:00|4115.67|4115.07|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|25
1620948070000|2021-05-13 23:21:10|||||||||3
1620948080000|2021-05-13 23:21:20|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|16
1620948090000|2021-05-13 23:21:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|7
1620948100000|2021-05-13 23:21:40|4115.92|4115.32|4115.92|4115.32|4115.92|4115.32|4115.92|4115.32|18
1620948110000|2021-05-13 23:21:50|4115.8|4115.2|4116.55|4115.95|4116.55|4115.95|4115.8|4115.2|36
1620948120000|2021-05-13 23:22:00|||||||||10
1620948130000|2021-05-13 23:22:10|4116.67|4116.07|4116.8|4116.2|4117.05|4116.45|4116.55|4115.95|88
1620948140000|2021-05-13 23:22:20|4116.92|4116.32|4116.55|4115.95|4117.05|4116.45|4116.3|4115.7|41
1620948150000|2021-05-13 23:22:30|4116.67|4116.07|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|7
1620948160000|2021-05-13 23:22:40|4116.67|4116.07|4116.67|4116.07|4116.8|4116.2|4116.67|4116.07|2
1620948170000|2021-05-13 23:22:50|4116.8|4116.2|4116.55|4115.95|4116.8|4116.2|4116.55|4115.95|8
1620948180000|2021-05-13 23:23:00|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|62
1620948190000|2021-05-13 23:23:10|4117.3|4116.7|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|52
1620948200000|2021-05-13 23:23:20|4117.67|4117.07|4118.05|4117.45|4118.05|4117.45|4117.67|4117.07|66
1620948210000|2021-05-13 23:23:30|4118.3|4117.7|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|58
1620948220000|2021-05-13 23:23:40|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|70
1620948230000|2021-05-13 23:23:50|4118.3|4117.7|4118.55|4117.95|4118.55|4117.95|4118.3|4117.7|47
1620948240000|2021-05-13 23:24:00|4118.3|4117.7|4118.05|4117.45|4118.3|4117.7|4118.05|4117.45|26
1620948250000|2021-05-13 23:24:10|4118.3|4117.7|4118.55|4117.95|4118.55|4117.95|4118.3|4117.7|25
1620948260000|2021-05-13 23:24:20|4118.42|4117.82|4118.3|4117.7|4118.42|4117.82|4118.3|4117.7|13
1620948280000|2021-05-13 23:24:40|4118.17|4117.57|4118.55|4117.95|4118.55|4117.95|4118.05|4117.45|37
1620948290000|2021-05-13 23:24:50|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|20
1620948300000|2021-05-13 23:25:00|4118.92|4118.32|4119.55|4118.95|4119.55|4118.95|4118.92|4118.32|119
1620948310000|2021-05-13 23:25:10|4119.42|4118.82|4118.8|4118.2|4119.42|4118.82|4118.8|4118.2|42
1620948320000|2021-05-13 23:25:20|4118.55|4117.95|4119.05|4118.45|4119.05|4118.45|4118.55|4117.95|16
1620948330000|2021-05-13 23:25:30|4119.3|4118.7|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|52
1620948340000|2021-05-13 23:25:40|4119.17|4118.57|4119.17|4118.57|4119.17|4118.57|4119.05|4118.45|3
1620948350000|2021-05-13 23:25:50|4119.05|4118.45|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|31
1620948360000|2021-05-13 23:26:00|4118.92|4118.32|4118.8|4118.2|4118.92|4118.32|4118.8|4118.2|1
1620948370000|2021-05-13 23:26:10|4118.92|4118.32|4119.05|4118.45|4119.05|4118.45|4118.92|4118.32|7
1620948380000|2021-05-13 23:26:20|4118.92|4118.32|4119.3|4118.7|4119.3|4118.7|4118.92|4118.32|17
1620948390000|2021-05-13 23:26:30|4119.05|4118.45|4119.17|4118.57|4119.3|4118.7|4119.05|4118.45|10
1620948400000|2021-05-13 23:26:40|4119.3|4118.7|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|10
1620948410000|2021-05-13 23:26:50|||||||||13
1620948420000|2021-05-13 23:27:00|||||||||2
1620948430000|2021-05-13 23:27:10|||||||||10
1620948440000|2021-05-13 23:27:20|4118.92|4118.32|4118.55|4117.95|4118.92|4118.32|4118.55|4117.95|51
1620948450000|2021-05-13 23:27:30|4118.8|4118.2|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|19
1620948460000|2021-05-13 23:27:40|4118.42|4117.82|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|31
1620948470000|2021-05-13 23:27:50|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|44
1620948480000|2021-05-13 23:28:00|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|10
1620948490000|2021-05-13 23:28:10|4118.42|4117.82|4118.55|4117.95|4118.55|4117.95|4118.3|4117.7|17
1620948500000|2021-05-13 23:28:20|4118.42|4117.82|4118.3|4117.7|4118.42|4117.82|4118.3|4117.7|5
1620948510000|2021-05-13 23:28:30|||||||||5
1620948520000|2021-05-13 23:28:40|||||||||4
1620948530000|2021-05-13 23:28:50|4118.17|4117.57|4118.17|4117.57|4118.3|4117.7|4118.17|4117.57|7
1620948540000|2021-05-13 23:29:00|4118.05|4117.45|4117.8|4117.2|4118.3|4117.7|4117.8|4117.2|93
1620948550000|2021-05-13 23:29:10|4118.05|4117.45|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|8
1620948560000|2021-05-13 23:29:20|4117.55|4116.95|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|38
1620948570000|2021-05-13 23:29:30|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|19
1620948580000|2021-05-13 23:29:40|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|30
1620948590000|2021-05-13 23:29:50|4117.17|4116.57|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|16
1620948600000|2021-05-13 23:30:00|4117.17|4116.57|4118.3|4117.7|4118.3|4117.7|4117.17|4116.57|41
1620948610000|2021-05-13 23:30:10|4118.42|4117.82|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|22
1620948620000|2021-05-13 23:30:20|4118.17|4117.57|4118.55|4117.95|4118.55|4117.95|4118.17|4117.57|30
1620948630000|2021-05-13 23:30:30|4118.67|4118.07|4119.3|4118.7|4119.3|4118.7|4118.67|4118.07|38
1620948640000|2021-05-13 23:30:40|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4119.05|4118.45|11
1620948650000|2021-05-13 23:30:50|4119.17|4118.57|4119.3|4118.7|4119.8|4119.2|4119.17|4118.57|66
1620948660000|2021-05-13 23:31:00|4119.42|4118.82|4119.55|4118.95|4119.55|4118.95|4119.42|4118.82|8
1620948670000|2021-05-13 23:31:10|4119.67|4119.07|4120.05|4119.45|4120.05|4119.45|4119.67|4119.07|41
1620948680000|2021-05-13 23:31:20|4119.8|4119.2|4119.42|4118.82|4119.8|4119.2|4119.42|4118.82|149
1620948690000|2021-05-13 23:31:30|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|7
1620948700000|2021-05-13 23:31:40|4119.55|4118.95|4119.55|4118.95|4119.55|4118.95|4119.42|4118.82|12
1620948710000|2021-05-13 23:31:50|||||||||5
1620948720000|2021-05-13 23:32:00|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|8
1620948730000|2021-05-13 23:32:10|4119.05|4118.45|4119.05|4118.45|4119.05|4118.45|4119.05|4118.45|45
1620948740000|2021-05-13 23:32:20|4118.8|4118.2|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|15
1620948760000|2021-05-13 23:32:40|||||||||1
1620948770000|2021-05-13 23:32:50|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|12
1620948780000|2021-05-13 23:33:00|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|6
1620948790000|2021-05-13 23:33:10|4118.55|4117.95|4118.55|4117.95|4118.67|4118.07|4118.42|4117.82|27
1620948800000|2021-05-13 23:33:20|||||||||11
1620948810000|2021-05-13 23:33:30|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|10
1620948820000|2021-05-13 23:33:40|||||||||1
1620948830000|2021-05-13 23:33:50|||||||||2
1620948840000|2021-05-13 23:34:00|4118.92|4118.32|4118.8|4118.2|4118.92|4118.32|4118.8|4118.2|2
1620948850000|2021-05-13 23:34:10|||||||||7
1620948860000|2021-05-13 23:34:20|4118.67|4118.07|4118.3|4117.7|4118.67|4118.07|4118.3|4117.7|24
1620948880000|2021-05-13 23:34:40|4118.42|4117.82|4118.55|4117.95|4118.55|4117.95|4118.42|4117.82|7
1620948890000|2021-05-13 23:34:50|4118.67|4118.07|4118.67|4118.07|4118.67|4118.07|4118.55|4117.95|9
1620948900000|2021-05-13 23:35:00|4118.55|4117.95|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|12
1620948910000|2021-05-13 23:35:10|4118.92|4118.32|4118.8|4118.2|4118.92|4118.32|4118.8|4118.2|27
1620948920000|2021-05-13 23:35:20|4118.42|4117.82|4118.3|4117.7|4118.42|4117.82|4118.3|4117.7|4
1620948930000|2021-05-13 23:35:30|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|11
1620948940000|2021-05-13 23:35:40|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|31
1620948950000|2021-05-13 23:35:50|4118.17|4117.57|4118.3|4117.7|4118.3|4117.7|4118.17|4117.57|13
1620948960000|2021-05-13 23:36:00|4118.17|4117.57|4118.3|4117.7|4118.3|4117.7|4118.17|4117.57|6
1620948970000|2021-05-13 23:36:10|4118.17|4117.57|4118.05|4117.45|4118.17|4117.57|4117.8|4117.2|23
1620948980000|2021-05-13 23:36:20|||||||||1
1620948990000|2021-05-13 23:36:30|4117.8|4117.2|4117.55|4116.95|4117.92|4117.32|4117.55|4116.95|23
1620949000000|2021-05-13 23:36:40|4117.8|4117.2|4117.55|4116.95|4117.8|4117.2|4117.55|4116.95|56
1620949010000|2021-05-13 23:36:50|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.67|4117.07|4
1620949020000|2021-05-13 23:37:00|4118.05|4117.45|4117.55|4116.95|4118.05|4117.45|4117.55|4116.95|11
1620949040000|2021-05-13 23:37:20|4117.42|4116.82|4117.3|4116.7|4117.42|4116.82|4117.3|4116.7|17
1620949050000|2021-05-13 23:37:30|4117.42|4116.82|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|8
1620949060000|2021-05-13 23:37:40|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|7
1620949070000|2021-05-13 23:37:50|4116.8|4116.2|4116.67|4116.07|4116.8|4116.2|4116.67|4116.07|52
1620949080000|2021-05-13 23:38:00|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.3|4115.7|35
1620949090000|2021-05-13 23:38:10|4116.8|4116.2|4116.55|4115.95|4116.8|4116.2|4116.55|4115.95|27
1620949100000|2021-05-13 23:38:20|4116.67|4116.07|4116.3|4115.7|4116.8|4116.2|4116.3|4115.7|34
1620949110000|2021-05-13 23:38:30|4116.05|4115.45|4114.8|4114.2|4116.05|4115.45|4114.8|4114.2|269
1620949120000|2021-05-13 23:38:40|4114.92|4114.32|4113.8|4113.2|4115.05|4114.45|4113.8|4113.2|113
1620949130000|2021-05-13 23:38:50|4113.55|4112.95|4111.55|4110.95|4113.55|4112.95|4110.55|4109.95|550
1620949140000|2021-05-13 23:39:00|4111.8|4111.2|4112.3|4111.7|4112.55|4111.95|4111.8|4111.2|164
1620949150000|2021-05-13 23:39:10|4111.8|4111.2|4112.55|4111.95|4112.55|4111.95|4111.8|4111.2|76
1620949160000|2021-05-13 23:39:20|4112.67|4112.07|4113.05|4112.45|4113.05|4112.45|4112.55|4111.95|21
1620949170000|2021-05-13 23:39:30|4112.8|4112.2|4113.17|4112.57|4113.17|4112.57|4112.8|4112.2|12
1620949180000|2021-05-13 23:39:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|26
1620949190000|2021-05-13 23:39:50|||||||||12
1620949200000|2021-05-13 23:40:00|4113.17|4112.57|4113.3|4112.7|4113.67|4113.07|4113.05|4112.45|36
1620949210000|2021-05-13 23:40:10|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|33
1620949220000|2021-05-13 23:40:20|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|34
1620949230000|2021-05-13 23:40:30|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|12
1620949240000|2021-05-13 23:40:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|8
1620949250000|2021-05-13 23:40:50|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|10
1620949260000|2021-05-13 23:41:00|4114.17|4113.57|4114.55|4113.95|4114.55|4113.95|4114.17|4113.57|36
1620949270000|2021-05-13 23:41:10|4114.42|4113.82|4114.05|4113.45|4114.55|4113.95|4114.05|4113.45|16
1620949280000|2021-05-13 23:41:20|4114.17|4113.57|4114.3|4113.7|4114.55|4113.95|4114.05|4113.45|25
1620949290000|2021-05-13 23:41:30|4114.42|4113.82|4114.8|4114.2|4114.8|4114.2|4114.42|4113.82|20
1620949300000|2021-05-13 23:41:40|4114.55|4113.95|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|31
1620949310000|2021-05-13 23:41:50|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|3
1620949320000|2021-05-13 23:42:00|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|74
1620949330000|2021-05-13 23:42:10|4114.05|4113.45|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|37
1620949340000|2021-05-13 23:42:20|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|16
1620949350000|2021-05-13 23:42:30|4115.05|4114.45|4115.8|4115.2|4115.8|4115.2|4115.05|4114.45|137
1620949360000|2021-05-13 23:42:40|4115.67|4115.07|4115.3|4114.7|4115.67|4115.07|4115.3|4114.7|39
1620949370000|2021-05-13 23:42:50|4115.42|4114.82|4116.05|4115.45|4116.05|4115.45|4115.3|4114.7|52
1620949380000|2021-05-13 23:43:00|4115.92|4115.32|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|12
1620949390000|2021-05-13 23:43:10|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|18
1620949400000|2021-05-13 23:43:20|4116.8|4116.2|4117.05|4116.45|4117.3|4116.7|4116.8|4116.2|87
1620949410000|2021-05-13 23:43:30|4117.17|4116.57|4117.3|4116.7|4117.8|4117.2|4117.17|4116.57|86
1620949420000|2021-05-13 23:43:40|4117.42|4116.82|4117.55|4116.95|4117.55|4116.95|4117.05|4116.45|32
1620949430000|2021-05-13 23:43:50|4117.8|4117.2|4117.55|4116.95|4117.8|4117.2|4117.55|4116.95|29
1620949440000|2021-05-13 23:44:00|4117.67|4117.07|4117.92|4117.32|4118.05|4117.45|4117.67|4117.07|55
1620949450000|2021-05-13 23:44:10|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|10
1620949460000|2021-05-13 23:44:20|4117.92|4117.32|4118.05|4117.45|4118.05|4117.45|4117.92|4117.32|22
1620949470000|2021-05-13 23:44:30|4117.8|4117.2|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|11
1620949480000|2021-05-13 23:44:40|4117.67|4117.07|4117.67|4117.07|4117.8|4117.2|4117.55|4116.95|18
1620949490000|2021-05-13 23:44:50|4117.8|4117.2|4117.67|4117.07|4117.8|4117.2|4117.55|4116.95|2
1620949500000|2021-05-13 23:45:00|4117.55|4116.95|4118.17|4117.57|4118.3|4117.7|4117.55|4116.95|35
1620949510000|2021-05-13 23:45:10|4118.3|4117.7|4118.8|4118.2|4118.8|4118.2|4118.3|4117.7|33
1620949520000|2021-05-13 23:45:20|4118.67|4118.07|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|56
1620949530000|2021-05-13 23:45:30|4118.67|4118.07|4119.05|4118.45|4119.05|4118.45|4118.67|4118.07|45
1620949540000|2021-05-13 23:45:40|4119.17|4118.57|4119.55|4118.95|4119.55|4118.95|4119.17|4118.57|46
1620949550000|2021-05-13 23:45:50|4119.42|4118.82|4120.05|4119.45|4120.05|4119.45|4119.3|4118.7|88
1620949560000|2021-05-13 23:46:00|4119.8|4119.2|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|309
1620949570000|2021-05-13 23:46:10|4119.92|4119.32|4119.92|4119.32|4120.05|4119.45|4119.8|4119.2|47
1620949580000|2021-05-13 23:46:20|4120.05|4119.45|4119.3|4118.7|4120.05|4119.45|4119.3|4118.7|39
1620949590000|2021-05-13 23:46:30|4119.17|4118.57|4119.3|4118.7|4119.55|4118.95|4119.17|4118.57|29
1620949600000|2021-05-13 23:46:40|4119.42|4118.82|4119.05|4118.45|4119.67|4119.07|4119.05|4118.45|30
1620949610000|2021-05-13 23:46:50|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.05|4118.45|21
1620949620000|2021-05-13 23:47:00|4119.17|4118.57|4119.17|4118.57|4119.3|4118.7|4119.05|4118.45|11
1620949630000|2021-05-13 23:47:10|4119.3|4118.7|4118.8|4118.2|4119.3|4118.7|4118.55|4117.95|49
1620949640000|2021-05-13 23:47:20|||||||||31
1620949650000|2021-05-13 23:47:30|4118.67|4118.07|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|9
1620949660000|2021-05-13 23:47:40|4119.05|4118.45|4119.3|4118.7|4119.3|4118.7|4119.05|4118.45|29
1620949670000|2021-05-13 23:47:50|4119.17|4118.57|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|10
1620949680000|2021-05-13 23:48:00|4118.92|4118.32|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|13
1620949690000|2021-05-13 23:48:10|4118.92|4118.32|4118.92|4118.32|4119.05|4118.45|4118.8|4118.2|8
1620949700000|2021-05-13 23:48:20|4118.8|4118.2|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|9
1620949710000|2021-05-13 23:48:30|4118.92|4118.32|4119.05|4118.45|4119.17|4118.57|4118.8|4118.2|21
1620949720000|2021-05-13 23:48:40|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4119.05|4118.45|2
1620949730000|2021-05-13 23:48:50|4119.17|4118.57|4118.55|4117.95|4119.17|4118.57|4118.55|4117.95|26
1620949740000|2021-05-13 23:49:00|4118.42|4117.82|4117.3|4116.7|4118.42|4117.82|4116.55|4115.95|266
1620949750000|2021-05-13 23:49:10|4117.55|4116.95|4117.3|4116.7|4117.8|4117.2|4117.3|4116.7|17
1620949760000|2021-05-13 23:49:20|4117.42|4116.82|4118.05|4117.45|4118.05|4117.45|4116.8|4116.2|108
1620949770000|2021-05-13 23:49:30|4118.17|4117.57|4118.05|4117.45|4118.17|4117.57|4118.05|4117.45|7
1620949780000|2021-05-13 23:49:40|4118.3|4117.7|4118.05|4117.45|4118.3|4117.7|4118.05|4117.45|12
1620949790000|2021-05-13 23:49:50|4117.92|4117.32|4118.17|4117.57|4118.3|4117.7|4117.55|4116.95|57
1620949800000|2021-05-13 23:50:00|4118.3|4117.7|4118.42|4117.82|4118.55|4117.95|4118.17|4117.57|21
1620949810000|2021-05-13 23:50:10|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|3
1620949820000|2021-05-13 23:50:20|4118.17|4117.57|4118.05|4117.45|4118.17|4117.57|4117.92|4117.32|9
1620949830000|2021-05-13 23:50:30|4117.8|4117.2|4117.55|4116.95|4117.8|4117.2|4117.55|4116.95|27
1620949840000|2021-05-13 23:50:40|4117.42|4116.82|4117.55|4116.95|4117.67|4117.07|4117.3|4116.7|10
1620949850000|2021-05-13 23:50:50|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|23
1620949860000|2021-05-13 23:51:00|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|16
1620949870000|2021-05-13 23:51:10|4118.17|4117.57|4118.42|4117.82|4118.55|4117.95|4118.05|4117.45|31
1620949880000|2021-05-13 23:51:20|4118.55|4117.95|4118.55|4117.95|4118.8|4118.2|4118.3|4117.7|67
1620949890000|2021-05-13 23:51:30|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|17
1620949900000|2021-05-13 23:51:40|||||||||5
1620949910000|2021-05-13 23:51:50|4118.55|4117.95|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|72
1620949920000|2021-05-13 23:52:00|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|41
1620949930000|2021-05-13 23:52:10|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.17|4117.57|9
1620949940000|2021-05-13 23:52:20|4118.17|4117.57|4118.55|4117.95|4118.55|4117.95|4118.05|4117.45|15
1620949950000|2021-05-13 23:52:30|4118.42|4117.82|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|7
1620949960000|2021-05-13 23:52:40|4118.42|4117.82|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|8
1620949970000|2021-05-13 23:52:50|4118.05|4117.45|4118.55|4117.95|4118.55|4117.95|4118.05|4117.45|18
1620949980000|2021-05-13 23:53:00|4118.42|4117.82|4118.55|4117.95|4118.8|4118.2|4118.3|4117.7|27
1620949990000|2021-05-13 23:53:10|4118.67|4118.07|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|34
1620950000000|2021-05-13 23:53:20|||||||||2
1620950010000|2021-05-13 23:53:30|4118.67|4118.07|4118.55|4117.95|4118.67|4118.07|4118.55|4117.95|55
1620950020000|2021-05-13 23:53:40|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4
1620950030000|2021-05-13 23:53:50|4118.42|4117.82|4118.8|4118.2|4118.8|4118.2|4118.42|4117.82|4
1620950040000|2021-05-13 23:54:00|4118.67|4118.07|4118.55|4117.95|4118.67|4118.07|4118.55|4117.95|6
1620950050000|2021-05-13 23:54:10|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|5
1620950060000|2021-05-13 23:54:20|4118.55|4117.95|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|89
1620950070000|2021-05-13 23:54:30|4118.42|4117.82|4118.8|4118.2|4118.8|4118.2|4118.42|4117.82|11
1620950080000|2021-05-13 23:54:40|4118.55|4117.95|4119.05|4118.45|4119.05|4118.45|4118.55|4117.95|64
1620950090000|2021-05-13 23:54:50|4119.3|4118.7|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|17
1620950100000|2021-05-13 23:55:00|4118.8|4118.2|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|24
1620950110000|2021-05-13 23:55:10|4119.17|4118.57|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|21
1620950120000|2021-05-13 23:55:20|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4119.05|4118.45|15
1620950130000|2021-05-13 23:55:30|||||||||23
1620950140000|2021-05-13 23:55:40|4118.92|4118.32|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|18
1620950150000|2021-05-13 23:55:50|||||||||2
1620950160000|2021-05-13 23:56:00|4118.8|4118.2|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|119
1620950170000|2021-05-13 23:56:10|4118.92|4118.32|4118.8|4118.2|4118.92|4118.32|4118.8|4118.2|13
1620950180000|2021-05-13 23:56:20|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|9
1620950190000|2021-05-13 23:56:30|4118.92|4118.32|4119.05|4118.45|4119.3|4118.7|4118.92|4118.32|26
1620950210000|2021-05-13 23:56:50|4119.17|4118.57|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|6
1620950220000|2021-05-13 23:57:00|4119.3|4118.7|4119.3|4118.7|4119.42|4118.82|4119.3|4118.7|27
1620950230000|2021-05-13 23:57:10|4119.42|4118.82|4119.8|4119.2|4119.8|4119.2|4119.42|4118.82|56
1620950240000|2021-05-13 23:57:20|4119.55|4118.95|4119.55|4118.95|4119.55|4118.95|4119.55|4118.95|40
1620950250000|2021-05-13 23:57:30|4119.67|4119.07|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|22
1620950260000|2021-05-13 23:57:40|4119.05|4118.45|4119.3|4118.7|4119.3|4118.7|4119.05|4118.45|101
1620950270000|2021-05-13 23:57:50|4119.55|4118.95|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|15
1620950280000|2021-05-13 23:58:00|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|32
1620950290000|2021-05-13 23:58:10|4119.67|4119.07|4119.3|4118.7|4119.67|4119.07|4119.3|4118.7|29
1620950300000|2021-05-13 23:58:20|4119.55|4118.95|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|20
1620950310000|2021-05-13 23:58:30|4119.17|4118.57|4119.17|4118.57|4119.3|4118.7|4119.17|4118.57|34
1620950320000|2021-05-13 23:58:40|4119.3|4118.7|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|1
1620950330000|2021-05-13 23:58:50|4119.17|4118.57|4119.3|4118.7|4119.3|4118.7|4119.05|4118.45|18
1620950340000|2021-05-13 23:59:00|4119.05|4118.45|4119.3|4118.7|4119.3|4118.7|4119.05|4118.45|54
1620950350000|2021-05-13 23:59:10|4119.17|4118.57|4118.55|4117.95|4119.17|4118.57|4118.55|4117.95|26
1620950360000|2021-05-13 23:59:20|4118.67|4118.07|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|19
1620950370000|2021-05-13 23:59:30|||||||||5
1620950380000|2021-05-13 23:59:40|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|54
1620950390000|2021-05-13 23:59:50|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.55|4117.95|89
1620950400000|2021-05-14 00:00:00|4118.55|4117.95|4119.05|4118.45|4119.3|4118.7|4118.55|4117.95|144
1620950410000|2021-05-14 00:00:10|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.05|4118.45|88
1620950420000|2021-05-14 00:00:20|4119.3|4118.7|4119.42|4118.82|4119.55|4118.95|4119.3|4118.7|43
1620950430000|2021-05-14 00:00:30|4119.55|4118.95|4119.05|4118.45|4119.55|4118.95|4119.05|4118.45|13
1620950440000|2021-05-14 00:00:40|4119.3|4118.7|4119.05|4118.45|4119.42|4118.82|4119.05|4118.45|56
1620950450000|2021-05-14 00:00:50|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4119.05|4118.45|10
1620950460000|2021-05-14 00:01:00|4119.17|4118.57|4119.55|4118.95|4119.55|4118.95|4119.17|4118.57|60
1620950470000|2021-05-14 00:01:10|4119.42|4118.82|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|48
1620950480000|2021-05-14 00:01:20|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|4
1620950490000|2021-05-14 00:01:30|4119.55|4118.95|4120.05|4119.45|4120.05|4119.45|4119.55|4118.95|79
1620950500000|2021-05-14 00:01:40|4119.8|4119.2|4119.55|4118.95|4119.8|4119.2|4119.3|4118.7|23
1620950510000|2021-05-14 00:01:50|4119.67|4119.07|4120.05|4119.45|4120.05|4119.45|4119.67|4119.07|23
1620950520000|2021-05-14 00:02:00|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|63
1620950530000|2021-05-14 00:02:10|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|29
1620950540000|2021-05-14 00:02:20|4119.92|4119.32|4119.55|4118.95|4120.05|4119.45|4119.55|4118.95|17
1620950550000|2021-05-14 00:02:30|4119.42|4118.82|4119.8|4119.2|4119.8|4119.2|4119.42|4118.82|18
1620950560000|2021-05-14 00:02:40|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|9
1620950570000|2021-05-14 00:02:50|||||||||7
1620950580000|2021-05-14 00:03:00|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|4119.55|4118.95|114
1620950590000|2021-05-14 00:03:10|4119.55|4118.95|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|34
1620950600000|2021-05-14 00:03:20|||||||||1
1620950610000|2021-05-14 00:03:30|4119.42|4118.82|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|21
1620950620000|2021-05-14 00:03:40|4119.17|4118.57|4118.55|4117.95|4119.17|4118.57|4118.55|4117.95|96
1620950630000|2021-05-14 00:03:50|4118.67|4118.07|4118.8|4118.2|4118.92|4118.32|4118.55|4117.95|63
1620950640000|2021-05-14 00:04:00|4118.55|4117.95|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|56
1620950650000|2021-05-14 00:04:10|4118.17|4117.57|4116.8|4116.2|4118.17|4117.57|4116.8|4116.2|202
1620950660000|2021-05-14 00:04:20|4117.05|4116.45|4118.17|4117.57|4118.17|4117.57|4117.05|4116.45|73
1620950670000|2021-05-14 00:04:30|4118.05|4117.45|4119.17|4118.57|4119.3|4118.7|4118.05|4117.45|163
1620950680000|2021-05-14 00:04:40|4119.05|4118.45|4119.3|4118.7|4119.3|4118.7|4119.05|4118.45|40
1620950690000|2021-05-14 00:04:50|4119.55|4118.95|4119.8|4119.2|4120.05|4119.45|4119.55|4118.95|49
1620950700000|2021-05-14 00:05:00|4119.92|4119.32|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|176
1620950710000|2021-05-14 00:05:10|4119.55|4118.95|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|49
1620950720000|2021-05-14 00:05:20|4119.67|4119.07|4119.8|4119.2|4119.8|4119.2|4119.55|4118.95|6
1620950730000|2021-05-14 00:05:30|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|30
1620950740000|2021-05-14 00:05:40|4119.8|4119.2|4120.05|4119.45|4120.05|4119.45|4119.55|4118.95|31
1620950750000|2021-05-14 00:05:50|4119.92|4119.32|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|75
1620950760000|2021-05-14 00:06:00|4120.05|4119.45|4119.55|4118.95|4120.05|4119.45|4119.3|4118.7|66
1620950770000|2021-05-14 00:06:10|4119.42|4118.82|4119.8|4119.2|4120.05|4119.45|4119.42|4118.82|109
1620950780000|2021-05-14 00:06:20|4119.92|4119.32|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|6
1620950790000|2021-05-14 00:06:30|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|61
1620950810000|2021-05-14 00:06:50|4119.8|4119.2|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|115
1620950820000|2021-05-14 00:07:00|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|69
1620950830000|2021-05-14 00:07:10|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|322
1620950840000|2021-05-14 00:07:20|4120.92|4120.32|4120.55|4119.95|4121.05|4120.45|4120.55|4119.95|36
1620950850000|2021-05-14 00:07:30|4120.3|4119.7|4120.05|4119.45|4120.3|4119.7|4119.8|4119.2|119
1620950860000|2021-05-14 00:07:40|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|9
1620950870000|2021-05-14 00:07:50|4119.92|4119.32|4118.92|4118.32|4119.92|4119.32|4118.92|4118.32|77
1620950880000|2021-05-14 00:08:00|4119.05|4118.45|4119.3|4118.7|4119.55|4118.95|4118.8|4118.2|67
1620950890000|2021-05-14 00:08:10|4119.55|4118.95|4118.8|4118.2|4119.55|4118.95|4118.8|4118.2|61
1620950900000|2021-05-14 00:08:20|4118.67|4118.07|4119.05|4118.45|4119.05|4118.45|4118.55|4117.95|19
1620950910000|2021-05-14 00:08:30|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|4
1620950920000|2021-05-14 00:08:40|4118.55|4117.95|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|35
1620950930000|2021-05-14 00:08:50|4118.55|4117.95|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|14
1620950940000|2021-05-14 00:09:00|4118.67|4118.07|4119.05|4118.45|4119.05|4118.45|4118.55|4117.95|47
1620950950000|2021-05-14 00:09:10|4119.17|4118.57|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|24
1620950960000|2021-05-14 00:09:20|4119.3|4118.7|4118.8|4118.2|4119.3|4118.7|4118.8|4118.2|36
1620950970000|2021-05-14 00:09:30|4118.92|4118.32|4118.55|4117.95|4119.05|4118.45|4118.55|4117.95|30
1620950980000|2021-05-14 00:09:40|4118.67|4118.07|4118.55|4117.95|4118.67|4118.07|4118.55|4117.95|2
1620950990000|2021-05-14 00:09:50|4118.3|4117.7|4118.05|4117.45|4118.55|4117.95|4118.05|4117.45|44
1620951000000|2021-05-14 00:10:00|4118.17|4117.57|4118.55|4117.95|4118.55|4117.95|4118.17|4117.57|22
1620951010000|2021-05-14 00:10:10|4118.3|4117.7|4118.3|4117.7|4118.42|4117.82|4118.3|4117.7|24
1620951020000|2021-05-14 00:10:20|4118.42|4117.82|4118.55|4117.95|4118.55|4117.95|4118.3|4117.7|23
1620951030000|2021-05-14 00:10:30|4118.42|4117.82|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|5
1620951040000|2021-05-14 00:10:40|4118.55|4117.95|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|15
1620951050000|2021-05-14 00:10:50|4118.17|4117.57|4118.05|4117.45|4118.3|4117.7|4118.05|4117.45|20
1620951060000|2021-05-14 00:11:00|4117.8|4117.2|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|43
1620951070000|2021-05-14 00:11:10|4117.55|4116.95|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|63
1620951080000|2021-05-14 00:11:20|4117.55|4116.95|4117.42|4116.82|4117.8|4117.2|4117.3|4116.7|83
1620951090000|2021-05-14 00:11:30|4117.3|4116.7|4117.55|4116.95|4117.8|4117.2|4117.3|4116.7|74
1620951100000|2021-05-14 00:11:40|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|14
1620951110000|2021-05-14 00:11:50|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|28
1620951120000|2021-05-14 00:12:00|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|11
1620951130000|2021-05-14 00:12:10|4118.05|4117.45|4117.55|4116.95|4118.05|4117.45|4117.3|4116.7|69
1620951140000|2021-05-14 00:12:20|4117.3|4116.7|4117.8|4117.2|4117.8|4117.2|4117.3|4116.7|14
1620951150000|2021-05-14 00:12:30|4117.67|4117.07|4118.05|4117.45|4118.3|4117.7|4117.55|4116.95|39
1620951160000|2021-05-14 00:12:40|4118.17|4117.57|4118.05|4117.45|4118.17|4117.57|4117.8|4117.2|14
1620951170000|2021-05-14 00:12:50|4118.17|4117.57|4117.8|4117.2|4118.3|4117.7|4117.8|4117.2|15
1620951180000|2021-05-14 00:13:00|4117.92|4117.32|4117.55|4116.95|4117.92|4117.32|4117.55|4116.95|14
1620951190000|2021-05-14 00:13:10|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|17
1620951200000|2021-05-14 00:13:20|4118.3|4117.7|4118.3|4117.7|4118.42|4117.82|4118.3|4117.7|17
1620951210000|2021-05-14 00:13:30|4118.42|4117.82|4118.8|4118.2|4118.8|4118.2|4118.42|4117.82|57
1620951220000|2021-05-14 00:13:40|4118.67|4118.07|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|38
1620951230000|2021-05-14 00:13:50|4118.67|4118.07|4118.8|4118.2|4118.8|4118.2|4118.67|4118.07|12
1620951240000|2021-05-14 00:14:00|4118.67|4118.07|4118.55|4117.95|4118.67|4118.07|4118.42|4117.82|35
1620951250000|2021-05-14 00:14:10|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|19
1620951260000|2021-05-14 00:14:20|4118.55|4117.95|4118.67|4118.07|4118.8|4118.2|4118.55|4117.95|22
1620951270000|2021-05-14 00:14:30|4118.8|4118.2|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|31
1620951280000|2021-05-14 00:14:40|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|45
1620951290000|2021-05-14 00:14:50|4118.67|4118.07|4118.3|4117.7|4118.67|4118.07|4118.3|4117.7|15
1620951300000|2021-05-14 00:15:00|4118.55|4117.95|4119.8|4119.2|4119.8|4119.2|4118.55|4117.95|146
1620951310000|2021-05-14 00:15:10|4119.67|4119.07|4119.8|4119.2|4119.8|4119.2|4119.42|4118.82|54
1620951320000|2021-05-14 00:15:20|4120.3|4119.7|4120.42|4119.82|4120.55|4119.95|4120.3|4119.7|79
1620951330000|2021-05-14 00:15:30|4120.3|4119.7|4120.8|4120.2|4120.8|4120.2|4120.3|4119.7|44
1620951340000|2021-05-14 00:15:40|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|43
1620951350000|2021-05-14 00:15:50|4121.05|4120.45|4120.55|4119.95|4121.05|4120.45|4120.55|4119.95|111
1620951360000|2021-05-14 00:16:00|4120.8|4120.2|4121.3|4120.7|4121.3|4120.7|4120.8|4120.2|92
1620951370000|2021-05-14 00:16:10|||||||||29
1620951380000|2021-05-14 00:16:20|||||||||3
1620951390000|2021-05-14 00:16:30|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|24
1620951400000|2021-05-14 00:16:40|4120.92|4120.32|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|34
1620951410000|2021-05-14 00:16:50|4121.3|4120.7|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|157
1620951420000|2021-05-14 00:17:00|4121.67|4121.07|4121.8|4121.2|4121.8|4121.2|4121.67|4121.07|19
1620951430000|2021-05-14 00:17:10|4121.55|4120.95|4120.92|4120.32|4121.55|4120.95|4120.92|4120.32|103
1620951440000|2021-05-14 00:17:20|4120.8|4120.2|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|58
1620951450000|2021-05-14 00:17:30|4120.55|4119.95|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|23
1620951460000|2021-05-14 00:17:40|4120.67|4120.07|4120.8|4120.2|4120.8|4120.2|4120.67|4120.07|4
1620951470000|2021-05-14 00:17:50|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|25
1620951480000|2021-05-14 00:18:00|4120.8|4120.2|4119.8|4119.2|4120.8|4120.2|4119.8|4119.2|74
1620951490000|2021-05-14 00:18:10|4119.92|4119.32|4121.05|4120.45|4121.05|4120.45|4119.92|4119.32|50
1620951500000|2021-05-14 00:18:20|4121.3|4120.7|4121.3|4120.7|4121.42|4120.82|4121.3|4120.7|46
1620951510000|2021-05-14 00:18:30|4121.42|4120.82|4121.05|4120.45|4121.42|4120.82|4121.05|4120.45|78
1620951520000|2021-05-14 00:18:40|4121.3|4120.7|4121.05|4120.45|4121.3|4120.7|4121.05|4120.45|15
1620951530000|2021-05-14 00:18:50|4120.8|4120.2|4120.8|4120.2|4121.05|4120.45|4120.55|4119.95|35
1620951540000|2021-05-14 00:19:00|4120.67|4120.07|4120.55|4119.95|4120.67|4120.07|4120.55|4119.95|14
1620951550000|2021-05-14 00:19:10|4120.8|4120.2|4120.8|4120.2|4120.8|4120.2|4120.8|4120.2|9
1620951570000|2021-05-14 00:19:30|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|21
1620951580000|2021-05-14 00:19:40|4120.92|4120.32|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|26
1620951590000|2021-05-14 00:19:50|4120.55|4119.95|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|11
1620951600000|2021-05-14 00:20:00|4120.67|4120.07|4121.05|4120.45|4121.05|4120.45|4120.55|4119.95|23
1620951610000|2021-05-14 00:20:10|4120.92|4120.32|4120.8|4120.2|4120.92|4120.32|4120.8|4120.2|8
1620951620000|2021-05-14 00:20:20|4120.55|4119.95|4120.55|4119.95|4120.55|4119.95|4120.55|4119.95|16
1620951630000|2021-05-14 00:20:30|4120.8|4120.2|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|9
1620951640000|2021-05-14 00:20:40|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|18
1620951650000|2021-05-14 00:20:50|4121.3|4120.7|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|35
1620951660000|2021-05-14 00:21:00|4121.3|4120.7|4121.05|4120.45|4121.3|4120.7|4120.8|4120.2|28
1620951670000|2021-05-14 00:21:10|4120.92|4120.32|4120.67|4120.07|4121.05|4120.45|4120.55|4119.95|19
1620951680000|2021-05-14 00:21:20|4120.8|4120.2|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|13
1620951690000|2021-05-14 00:21:30|4120.55|4119.95|4120.3|4119.7|4120.8|4120.2|4120.3|4119.7|54
1620951700000|2021-05-14 00:21:40|4120.42|4119.82|4120.3|4119.7|4120.42|4119.82|4120.3|4119.7|19
1620951710000|2021-05-14 00:21:50|4120.17|4119.57|4120.05|4119.45|4120.17|4119.57|4120.05|4119.45|21
1620951720000|2021-05-14 00:22:00|4120.17|4119.57|4120.55|4119.95|4120.55|4119.95|4120.05|4119.45|31
1620951730000|2021-05-14 00:22:10|4120.3|4119.7|4120.3|4119.7|4120.3|4119.7|4120.05|4119.45|43
1620951740000|2021-05-14 00:22:20|4120.05|4119.45|4120.05|4119.45|4120.3|4119.7|4120.05|4119.45|29
1620951750000|2021-05-14 00:22:30|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|25
1620951760000|2021-05-14 00:22:40|4119.55|4118.95|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|76
1620951770000|2021-05-14 00:22:50|4119.05|4118.45|4119.55|4118.95|4119.55|4118.95|4119.05|4118.45|66
1620951780000|2021-05-14 00:23:00|4119.3|4118.7|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|36
1620951790000|2021-05-14 00:23:10|4119.42|4118.82|4119.55|4118.95|4119.55|4118.95|4119.42|4118.82|13
1620951800000|2021-05-14 00:23:20|4119.67|4119.07|4120.05|4119.45|4120.05|4119.45|4119.67|4119.07|24
1620951810000|2021-05-14 00:23:30|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|4119.8|4119.2|6
1620951820000|2021-05-14 00:23:40|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.92|4119.32|11
1620951830000|2021-05-14 00:23:50|4120.17|4119.57|4120.3|4119.7|4120.3|4119.7|4120.05|4119.45|19
1620951840000|2021-05-14 00:24:00|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|20
1620951850000|2021-05-14 00:24:10|4119.8|4119.2|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|11
1620951860000|2021-05-14 00:24:20|4119.8|4119.2|4119.8|4119.2|4119.92|4119.32|4119.8|4119.2|17
1620951870000|2021-05-14 00:24:30|4119.92|4119.32|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|25
1620951880000|2021-05-14 00:24:40|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|5
1620951890000|2021-05-14 00:24:50|4119.8|4119.2|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|19
1620951900000|2021-05-14 00:25:00|4119.67|4119.07|4120.05|4119.45|4120.05|4119.45|4119.55|4118.95|30
1620951910000|2021-05-14 00:25:10|4120.3|4119.7|4120.55|4119.95|4120.67|4120.07|4120.3|4119.7|26
1620951920000|2021-05-14 00:25:20|4120.42|4119.82|4120.3|4119.7|4120.42|4119.82|4120.3|4119.7|9
1620951930000|2021-05-14 00:25:30|4120.42|4119.82|4120.55|4119.95|4120.8|4120.2|4120.42|4119.82|21
1620951940000|2021-05-14 00:25:40|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|5
1620951950000|2021-05-14 00:25:50|4120.3|4119.7|4120.55|4119.95|4120.55|4119.95|4120.3|4119.7|7
1620951960000|2021-05-14 00:26:00|||||||||11
1620951970000|2021-05-14 00:26:10|4120.42|4119.82|4120.3|4119.7|4120.42|4119.82|4120.3|4119.7|8
1620951980000|2021-05-14 00:26:20|4120.05|4119.45|4120.05|4119.45|4120.3|4119.7|4120.05|4119.45|18
1620951990000|2021-05-14 00:26:30|4119.8|4119.2|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|63
1620952000000|2021-05-14 00:26:40|4119.3|4118.7|4119.8|4119.2|4119.8|4119.2|4119.3|4118.7|37
1620952010000|2021-05-14 00:26:50|4120.05|4119.45|4119.8|4119.2|4120.05|4119.45|4119.8|4119.2|28
1620952020000|2021-05-14 00:27:00|4119.67|4119.07|4119.42|4118.82|4119.67|4119.07|4119.3|4118.7|17
1620952030000|2021-05-14 00:27:10|4119.55|4118.95|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|23
1620952040000|2021-05-14 00:27:20|4119.42|4118.82|4119.55|4118.95|4119.55|4118.95|4119.42|4118.82|7
1620952050000|2021-05-14 00:27:30|4119.67|4119.07|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|14
1620952060000|2021-05-14 00:27:40|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|19
1620952070000|2021-05-14 00:27:50|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|31
1620952080000|2021-05-14 00:28:00|4119.05|4118.45|4118.3|4117.7|4119.05|4118.45|4118.3|4117.7|147
1620952090000|2021-05-14 00:28:10|4118.55|4117.95|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|50
1620952100000|2021-05-14 00:28:20|4118.42|4117.82|4119.05|4118.45|4119.05|4118.45|4118.3|4117.7|38
1620952110000|2021-05-14 00:28:30|4119.3|4118.7|4118.3|4117.7|4119.3|4118.7|4118.3|4117.7|78
1620952120000|2021-05-14 00:28:40|4118.17|4117.57|4118.05|4117.45|4118.17|4117.57|4117.8|4117.2|43
1620952130000|2021-05-14 00:28:50|4117.92|4117.32|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|44
1620952140000|2021-05-14 00:29:00|4117.92|4117.32|4117.55|4116.95|4118.05|4117.45|4117.3|4116.7|99
1620952150000|2021-05-14 00:29:10|4117.67|4117.07|4118.3|4117.7|4118.3|4117.7|4117.67|4117.07|51
1620952160000|2021-05-14 00:29:20|4118.05|4117.45|4118.05|4117.45|4118.17|4117.57|4118.05|4117.45|34
1620952170000|2021-05-14 00:29:30|4118.17|4117.57|4118.42|4117.82|4118.55|4117.95|4118.17|4117.57|43
1620952180000|2021-05-14 00:29:40|4118.3|4117.7|4118.8|4118.2|4118.8|4118.2|4118.3|4117.7|38
1620952190000|2021-05-14 00:29:50|4119.05|4118.45|4119.3|4118.7|4119.3|4118.7|4118.8|4118.2|50
1620952200000|2021-05-14 00:30:00|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4118.3|4117.7|86
1620952210000|2021-05-14 00:30:10|4118.8|4118.2|4118.8|4118.2|4119.05|4118.45|4118.8|4118.2|61
1620952220000|2021-05-14 00:30:20|4118.55|4117.95|4118.3|4117.7|4118.8|4118.2|4118.3|4117.7|10
1620952230000|2021-05-14 00:30:30|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|47
1620952240000|2021-05-14 00:30:40|4118.17|4117.57|4117.92|4117.32|4118.3|4117.7|4117.92|4117.32|21
1620952250000|2021-05-14 00:30:50|4117.8|4117.2|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|13
1620952260000|2021-05-14 00:31:00|4117.92|4117.32|4117.92|4117.32|4118.3|4117.7|4117.92|4117.32|38
1620952270000|2021-05-14 00:31:10|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|30
1620952280000|2021-05-14 00:31:20|4118.17|4117.57|4118.55|4117.95|4118.55|4117.95|4118.05|4117.45|31
1620952290000|2021-05-14 00:31:30|4118.42|4117.82|4118.8|4118.2|4119.05|4118.45|4118.3|4117.7|44
1620952300000|2021-05-14 00:31:40|4118.92|4118.32|4118.8|4118.2|4119.05|4118.45|4118.55|4117.95|22
1620952310000|2021-05-14 00:31:50|4119.05|4118.45|4118.55|4117.95|4119.05|4118.45|4118.3|4117.7|35
1620952320000|2021-05-14 00:32:00|4118.8|4118.2|4118.8|4118.2|4118.92|4118.32|4118.8|4118.2|11
1620952330000|2021-05-14 00:32:10|4118.67|4118.07|4118.3|4117.7|4118.67|4118.07|4118.05|4117.45|52
1620952340000|2021-05-14 00:32:20|4118.17|4117.57|4118.3|4117.7|4118.3|4117.7|4118.17|4117.57|14
1620952350000|2021-05-14 00:32:30|4118.17|4117.57|4118.05|4117.45|4118.17|4117.57|4118.05|4117.45|14
1620952360000|2021-05-14 00:32:40|4118.17|4117.57|4118.17|4117.57|4118.3|4117.7|4118.05|4117.45|26
1620952370000|2021-05-14 00:32:50|4118.05|4117.45|4118.8|4118.2|4118.8|4118.2|4118.05|4117.45|45
1620952380000|2021-05-14 00:33:00|4118.92|4118.32|4119.05|4118.45|4119.05|4118.45|4118.8|4118.2|23
1620952390000|2021-05-14 00:33:10|||||||||13
1620952400000|2021-05-14 00:33:20|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4119.05|4118.45|4
1620952410000|2021-05-14 00:33:30|4118.92|4118.32|4119.17|4118.57|4119.17|4118.57|4118.92|4118.32|18
1620952420000|2021-05-14 00:33:40|4119.05|4118.45|4119.17|4118.57|4119.3|4118.7|4119.05|4118.45|15
1620952430000|2021-05-14 00:33:50|4119.05|4118.45|4119.3|4118.7|4119.55|4118.95|4119.05|4118.45|25
1620952440000|2021-05-14 00:34:00|4119.42|4118.82|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|22
1620952450000|2021-05-14 00:34:10|4119.55|4118.95|4120.05|4119.45|4120.05|4119.45|4119.42|4118.82|61
1620952460000|2021-05-14 00:34:20|4119.92|4119.32|4120.05|4119.45|4120.05|4119.45|4119.8|4119.2|37
1620952470000|2021-05-14 00:34:30|||||||||12
1620952480000|2021-05-14 00:34:40|4119.8|4119.2|4120.3|4119.7|4120.3|4119.7|4119.8|4119.2|42
1620952490000|2021-05-14 00:34:50|4120.17|4119.57|4120.3|4119.7|4120.42|4119.82|4120.05|4119.45|50
1620952500000|2021-05-14 00:35:00|4120.17|4119.57|4120.55|4119.95|4120.55|4119.95|4120.17|4119.57|12
1620952510000|2021-05-14 00:35:10|4120.67|4120.07|4120.8|4120.2|4120.8|4120.2|4120.67|4120.07|44
1620952520000|2021-05-14 00:35:20|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|37
1620952530000|2021-05-14 00:35:30|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|34
1620952540000|2021-05-14 00:35:40|4121.17|4120.57|4121.55|4120.95|4121.8|4121.2|4121.05|4120.45|103
1620952550000|2021-05-14 00:35:50|4121.8|4121.2|4122.3|4121.7|4122.55|4121.95|4121.8|4121.2|226
1620952560000|2021-05-14 00:36:00|4122.42|4121.82|4121.8|4121.2|4122.55|4121.95|4121.8|4121.2|72
1620952570000|2021-05-14 00:36:10|4121.55|4120.95|4122.05|4121.45|4122.05|4121.45|4121.3|4120.7|72
1620952580000|2021-05-14 00:36:20|4121.92|4121.32|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|23
1620952590000|2021-05-14 00:36:30|4121.8|4121.2|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|16
1620952600000|2021-05-14 00:36:40|4122.05|4121.45|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|50
1620952610000|2021-05-14 00:36:50|4121.8|4121.2|4121.55|4120.95|4121.8|4121.2|4121.55|4120.95|14
1620952620000|2021-05-14 00:37:00|4121.67|4121.07|4121.8|4121.2|4121.8|4121.2|4121.67|4121.07|13
1620952630000|2021-05-14 00:37:10|4121.55|4120.95|4121.8|4121.2|4121.8|4121.2|4121.55|4120.95|84
1620952640000|2021-05-14 00:37:20|4121.92|4121.32|4121.8|4121.2|4121.92|4121.32|4121.8|4121.2|10
1620952650000|2021-05-14 00:37:30|4121.92|4121.32|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|17
1620952660000|2021-05-14 00:37:40|4121.67|4121.07|4121.8|4121.2|4121.8|4121.2|4121.67|4121.07|11
1620952670000|2021-05-14 00:37:50|4122.05|4121.45|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|27
1620952680000|2021-05-14 00:38:00|4121.42|4120.82|4121.55|4120.95|4121.55|4120.95|4121.42|4120.82|14
1620952690000|2021-05-14 00:38:10|4121.42|4120.82|4121.3|4120.7|4121.42|4120.82|4121.3|4120.7|3
1620952700000|2021-05-14 00:38:20|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|8
1620952710000|2021-05-14 00:38:30|4121.8|4121.2|4122.05|4121.45|4122.3|4121.7|4121.8|4121.2|48
1620952720000|2021-05-14 00:38:40|4121.92|4121.32|4121.55|4120.95|4121.92|4121.32|4121.55|4120.95|23
1620952730000|2021-05-14 00:38:50|4121.3|4120.7|4121.3|4120.7|4121.3|4120.7|4121.3|4120.7|24
1620952740000|2021-05-14 00:39:00|||||||||3
1620952750000|2021-05-14 00:39:10|4121.55|4120.95|4121.8|4121.2|4121.8|4121.2|4121.55|4120.95|23
1620952760000|2021-05-14 00:39:20|4121.67|4121.07|4121.3|4120.7|4121.67|4121.07|4121.3|4120.7|26
1620952770000|2021-05-14 00:39:30|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|85
1620952780000|2021-05-14 00:39:40|4121.17|4120.57|4121.05|4120.45|4121.3|4120.7|4121.05|4120.45|44
1620952790000|2021-05-14 00:39:50|||||||||4
1620952800000|2021-05-14 00:40:00|4120.92|4120.32|4120.8|4120.2|4121.05|4120.45|4120.55|4119.95|23
1620952810000|2021-05-14 00:40:10|4120.67|4120.07|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|11
1620952820000|2021-05-14 00:40:20|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|40
1620952830000|2021-05-14 00:40:30|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|4
1620952840000|2021-05-14 00:40:40|||||||||3
1620952850000|2021-05-14 00:40:50|4120.8|4120.2|4120.8|4120.2|4120.92|4120.32|4120.8|4120.2|32
1620952860000|2021-05-14 00:41:00|4120.92|4120.32|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|135
1620952870000|2021-05-14 00:41:10|4120.67|4120.07|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|31
1620952880000|2021-05-14 00:41:20|4120.67|4120.07|4121.05|4120.45|4121.05|4120.45|4120.67|4120.07|13
1620952890000|2021-05-14 00:41:30|4120.92|4120.32|4121.05|4120.45|4121.05|4120.45|4120.92|4120.32|4
1620952900000|2021-05-14 00:41:40|4120.92|4120.32|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|19
1620952910000|2021-05-14 00:41:50|||||||||36
1620952920000|2021-05-14 00:42:00|4120.92|4120.32|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|16
1620952930000|2021-05-14 00:42:10|4121.05|4120.45|4121.05|4120.45|4121.17|4120.57|4121.05|4120.45|50
1620952950000|2021-05-14 00:42:30|4120.8|4120.2|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|20
1620952960000|2021-05-14 00:42:40|4120.92|4120.32|4120.92|4120.32|4120.92|4120.32|4120.8|4120.2|16
1620952970000|2021-05-14 00:42:50|4121.05|4120.45|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|11
1620952990000|2021-05-14 00:43:10|4121.3|4120.7|4120.8|4120.2|4121.3|4120.7|4120.8|4120.2|53
1620953000000|2021-05-14 00:43:20|4120.67|4120.07|4120.55|4119.95|4120.67|4120.07|4120.55|4119.95|6
1620953010000|2021-05-14 00:43:30|4120.67|4120.07|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|21
1620953020000|2021-05-14 00:43:40|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.67|4120.07|14
1620953030000|2021-05-14 00:43:50|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|12
1620953040000|2021-05-14 00:44:00|4120.55|4119.95|4121.05|4120.45|4121.05|4120.45|4120.55|4119.95|10
1620953050000|2021-05-14 00:44:10|4120.92|4120.32|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|6
1620953060000|2021-05-14 00:44:20|4121.17|4120.57|4121.05|4120.45|4121.3|4120.7|4120.8|4120.2|66
1620953070000|2021-05-14 00:44:30|4121.17|4120.57|4121.3|4120.7|4121.3|4120.7|4121.17|4120.57|16
1620953080000|2021-05-14 00:44:40|4121.42|4120.82|4122.05|4121.45|4122.05|4121.45|4121.42|4120.82|70
1620953090000|2021-05-14 00:44:50|4121.8|4121.2|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|36
1620953100000|2021-05-14 00:45:00|4121.92|4121.32|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|51
1620953110000|2021-05-14 00:45:10|4121.67|4121.07|4122.05|4121.45|4122.05|4121.45|4121.67|4121.07|25
1620953120000|2021-05-14 00:45:20|4122.3|4121.7|4122.3|4121.7|4122.3|4121.7|4122.3|4121.7|18
1620953130000|2021-05-14 00:45:30|4122.17|4121.57|4122.3|4121.7|4122.3|4121.7|4122.05|4121.45|17
1620953140000|2021-05-14 00:45:40|4122.55|4121.95|4122.55|4121.95|4122.55|4121.95|4122.55|4121.95|25
1620953150000|2021-05-14 00:45:50|4122.8|4122.2|4123.3|4122.7|4123.3|4122.7|4122.8|4122.2|99
1620953160000|2021-05-14 00:46:00|4123.05|4122.45|4122.8|4122.2|4123.17|4122.57|4122.55|4121.95|195
1620953170000|2021-05-14 00:46:10|4122.67|4122.07|4122.67|4122.07|4122.8|4122.2|4122.55|4121.95|38
1620953180000|2021-05-14 00:46:20|4122.8|4122.2|4122.55|4121.95|4122.8|4122.2|4122.3|4121.7|132
1620953190000|2021-05-14 00:46:30|4122.42|4121.82|4122.3|4121.7|4122.55|4121.95|4122.3|4121.7|17
1620953200000|2021-05-14 00:46:40|4122.17|4121.57|4121.8|4121.2|4122.17|4121.57|4121.8|4121.2|17
1620953210000|2021-05-14 00:46:50|||||||||3
1620953220000|2021-05-14 00:47:00|4122.05|4121.45|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|24
1620953230000|2021-05-14 00:47:10|4121.92|4121.32|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|22
1620953240000|2021-05-14 00:47:20|4121.55|4120.95|4121.3|4120.7|4121.55|4120.95|4121.3|4120.7|33
1620953250000|2021-05-14 00:47:30|4121.17|4120.57|4121.05|4120.45|4121.17|4120.57|4121.05|4120.45|36
1620953260000|2021-05-14 00:47:40|4121.3|4120.7|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|23
1620953270000|2021-05-14 00:47:50|4121.67|4121.07|4121.55|4120.95|4121.67|4121.07|4121.55|4120.95|20
1620953280000|2021-05-14 00:48:00|4121.3|4120.7|4121.42|4120.82|4121.55|4120.95|4121.3|4120.7|23
1620953290000|2021-05-14 00:48:10|4121.3|4120.7|4121.42|4120.82|4121.55|4120.95|4121.3|4120.7|11
1620953300000|2021-05-14 00:48:20|4121.55|4120.95|4121.8|4121.2|4121.8|4121.2|4121.3|4120.7|21
1620953310000|2021-05-14 00:48:30|4121.92|4121.32|4122.3|4121.7|4122.3|4121.7|4121.92|4121.32|35
1620953320000|2021-05-14 00:48:40|4122.17|4121.57|4122.3|4121.7|4122.3|4121.7|4122.05|4121.45|22
1620953330000|2021-05-14 00:48:50|4122.17|4121.57|4122.05|4121.45|4122.3|4121.7|4122.05|4121.45|21
1620953340000|2021-05-14 00:49:00|4122.3|4121.7|4122.05|4121.45|4122.3|4121.7|4122.05|4121.45|15
1620953350000|2021-05-14 00:49:10|4121.92|4121.32|4121.8|4121.2|4121.92|4121.32|4121.8|4121.2|23
1620953360000|2021-05-14 00:49:20|||||||||73
1620953370000|2021-05-14 00:49:30|||||||||6
1620953380000|2021-05-14 00:49:40|4121.55|4120.95|4122.05|4121.45|4122.05|4121.45|4121.55|4120.95|34
1620953390000|2021-05-14 00:49:50|4121.92|4121.32|4121.8|4121.2|4121.92|4121.32|4121.8|4121.2|15
1620953400000|2021-05-14 00:50:00|4122.05|4121.45|4122.55|4121.95|4122.55|4121.95|4122.05|4121.45|19
1620953410000|2021-05-14 00:50:10|4122.3|4121.7|4122.55|4121.95|4123.05|4122.45|4122.3|4121.7|231
1620953420000|2021-05-14 00:50:20|4122.42|4121.82|4122.05|4121.45|4122.42|4121.82|4122.05|4121.45|22
1620953430000|2021-05-14 00:50:30|4122.17|4121.57|4122.3|4121.7|4122.3|4121.7|4122.17|4121.57|10
1620953440000|2021-05-14 00:50:40|4122.8|4122.2|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|86
1620953450000|2021-05-14 00:50:50|4122.67|4122.07|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|29
1620953460000|2021-05-14 00:51:00|4122.67|4122.07|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|14
1620953470000|2021-05-14 00:51:10|4123.05|4122.45|4123.05|4122.45|4123.17|4122.57|4123.05|4122.45|45
1620953480000|2021-05-14 00:51:20|4123.3|4122.7|4123.05|4122.45|4123.3|4122.7|4123.05|4122.45|41
1620953490000|2021-05-14 00:51:30|4123.17|4122.57|4123.05|4122.45|4123.3|4122.7|4123.05|4122.45|55
1620953500000|2021-05-14 00:51:40|4123.17|4122.57|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|18
1620953510000|2021-05-14 00:51:50|4123.42|4122.82|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|71
1620953520000|2021-05-14 00:52:00|4123.42|4122.82|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|55
1620953530000|2021-05-14 00:52:10|||||||||12
1620953540000|2021-05-14 00:52:20|4123.05|4122.45|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|41
1620953550000|2021-05-14 00:52:30|||||||||23
1620953560000|2021-05-14 00:52:40|4123.17|4122.57|4122.8|4122.2|4123.17|4122.57|4122.8|4122.2|18
1620953570000|2021-05-14 00:52:50|4122.92|4122.32|4122.8|4122.2|4122.92|4122.32|4122.8|4122.2|11
1620953580000|2021-05-14 00:53:00|4122.92|4122.32|4123.05|4122.45|4123.17|4122.57|4122.8|4122.2|14
1620953590000|2021-05-14 00:53:10|4123.17|4122.57|4123.55|4122.95|4123.8|4123.2|4123.17|4122.57|57
1620953600000|2021-05-14 00:53:20|4123.42|4122.82|4123.8|4123.2|4123.8|4123.2|4123.3|4122.7|59
1620953610000|2021-05-14 00:53:30|4123.92|4123.32|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|71
1620953620000|2021-05-14 00:53:40|4123.55|4122.95|4123.55|4122.95|4123.67|4123.07|4123.42|4122.82|28
1620953630000|2021-05-14 00:53:50|4123.67|4123.07|4123.8|4123.2|4123.8|4123.2|4123.67|4123.07|2
1620953640000|2021-05-14 00:54:00|4123.55|4122.95|4123.8|4123.2|4123.8|4123.2|4123.55|4122.95|13
1620953650000|2021-05-14 00:54:10|4123.67|4123.07|4123.8|4123.2|4124.05|4123.45|4123.67|4123.07|19
1620953660000|2021-05-14 00:54:20|4123.92|4123.32|4123.8|4123.2|4124.05|4123.45|4123.67|4123.07|12
1620953670000|2021-05-14 00:54:30|4123.92|4123.32|4124.05|4123.45|4124.05|4123.45|4123.92|4123.32|5
1620953680000|2021-05-14 00:54:40|4123.92|4123.32|4124.05|4123.45|4124.05|4123.45|4123.92|4123.32|7
1620953690000|2021-05-14 00:54:50|4124.3|4123.7|4124.3|4123.7|4124.3|4123.7|4124.3|4123.7|37
1620953700000|2021-05-14 00:55:00|4124.05|4123.45|4123.8|4123.2|4124.17|4123.57|4123.8|4123.2|36
1620953710000|2021-05-14 00:55:10|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|17
1620953720000|2021-05-14 00:55:20|4124.17|4123.57|4124.17|4123.57|4124.17|4123.57|4124.17|4123.57|20
1620953730000|2021-05-14 00:55:30|4124.05|4123.45|4124.3|4123.7|4124.55|4123.95|4124.05|4123.45|71
1620953740000|2021-05-14 00:55:40|4124.42|4123.82|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|9
1620953750000|2021-05-14 00:55:50|||||||||6
1620953760000|2021-05-14 00:56:00|4124.42|4123.82|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|46
1620953770000|2021-05-14 00:56:10|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|40
1620953780000|2021-05-14 00:56:20|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|15
1620953790000|2021-05-14 00:56:30|4124.67|4124.07|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|90
1620953800000|2021-05-14 00:56:40|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|112
1620953810000|2021-05-14 00:56:50|4125.55|4124.95|4125.55|4124.95|4125.67|4125.07|4125.3|4124.7|82
1620953820000|2021-05-14 00:57:00|4125.42|4124.82|4125.05|4124.45|4125.42|4124.82|4125.05|4124.45|125
1620953830000|2021-05-14 00:57:10|4125.3|4124.7|4125.8|4125.2|4125.8|4125.2|4125.05|4124.45|67
1620953840000|2021-05-14 00:57:20|4125.67|4125.07|4125.3|4124.7|4125.67|4125.07|4125.3|4124.7|20
1620953850000|2021-05-14 00:57:30|4125.05|4124.45|4124.8|4124.2|4125.17|4124.57|4124.8|4124.2|18
1620953860000|2021-05-14 00:57:40|4125.05|4124.45|4124.92|4124.32|4125.05|4124.45|4124.8|4124.2|105
1620953870000|2021-05-14 00:57:50|4124.8|4124.2|4124.8|4124.2|4124.92|4124.32|4124.8|4124.2|8
1620953880000|2021-05-14 00:58:00|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4124.92|4124.32|19
1620953890000|2021-05-14 00:58:10|4124.8|4124.2|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|25
1620953900000|2021-05-14 00:58:20|4124.92|4124.32|4124.92|4124.32|4125.05|4124.45|4124.8|4124.2|15
1620953910000|2021-05-14 00:58:30|4124.8|4124.2|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|62
1620953920000|2021-05-14 00:58:40|4124.8|4124.2|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|28
1620953930000|2021-05-14 00:58:50|4124.55|4123.95|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|20
1620953940000|2021-05-14 00:59:00|4124.92|4124.32|4124.8|4124.2|4124.92|4124.32|4124.8|4124.2|12
1620953950000|2021-05-14 00:59:10|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|6
1620953960000|2021-05-14 00:59:20|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|13
1620953970000|2021-05-14 00:59:30|4125.42|4124.82|4125.55|4124.95|4125.8|4125.2|4125.3|4124.7|40
1620953980000|2021-05-14 00:59:40|4125.3|4124.7|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|39
1620953990000|2021-05-14 00:59:50|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|26
1620954000000|2021-05-14 01:00:00|4125.17|4124.57|4124.8|4124.2|4125.3|4124.7|4124.55|4123.95|53
1620954010000|2021-05-14 01:00:10|4125.05|4124.45|4125.3|4124.7|4125.3|4124.7|4124.8|4124.2|25
1620954020000|2021-05-14 01:00:20|4125.42|4124.82|4125.55|4124.95|4125.8|4125.2|4125.42|4124.82|63
1620954030000|2021-05-14 01:00:30|4125.67|4125.07|4125.67|4125.07|4125.8|4125.2|4125.55|4124.95|37
1620954040000|2021-05-14 01:00:40|4125.55|4124.95|4125.8|4125.2|4126.05|4125.45|4125.55|4124.95|44
1620954050000|2021-05-14 01:00:50|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|19
1620954060000|2021-05-14 01:01:00|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|18
1620954070000|2021-05-14 01:01:10|4125.67|4125.07|4125.92|4125.32|4125.92|4125.32|4125.67|4125.07|17
1620954080000|2021-05-14 01:01:20|4126.05|4125.45|4125.92|4125.32|4126.05|4125.45|4125.8|4125.2|28
1620954090000|2021-05-14 01:01:30|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|14
1620954100000|2021-05-14 01:01:40|4125.8|4125.2|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|45
1620954110000|2021-05-14 01:01:50|4126.3|4125.7|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|58
1620954120000|2021-05-14 01:02:00|4126.05|4125.45|4126.55|4125.95|4126.55|4125.95|4126.05|4125.45|40
1620954130000|2021-05-14 01:02:10|4126.8|4126.2|4126.8|4126.2|4127.3|4126.7|4126.8|4126.2|136
1620954140000|2021-05-14 01:02:20|4126.55|4125.95|4126.67|4126.07|4126.8|4126.2|4126.55|4125.95|118
1620954150000|2021-05-14 01:02:30|4126.8|4126.2|4126.8|4126.2|4126.8|4126.2|4126.8|4126.2|13
1620954160000|2021-05-14 01:02:40|4127.05|4126.45|4126.8|4126.2|4127.3|4126.7|4126.8|4126.2|99
1620954170000|2021-05-14 01:02:50|4127.05|4126.45|4127.3|4126.7|4127.3|4126.7|4126.8|4126.2|54
1620954180000|2021-05-14 01:03:00|4127.17|4126.57|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|55
1620954190000|2021-05-14 01:03:10|4126.92|4126.32|4126.3|4125.7|4127.05|4126.45|4126.3|4125.7|49
1620954200000|2021-05-14 01:03:20|4126.42|4125.82|4126.05|4125.45|4126.55|4125.95|4126.05|4125.45|50
1620954210000|2021-05-14 01:03:30|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|40
1620954220000|2021-05-14 01:03:40|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|33
1620954230000|2021-05-14 01:03:50|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|11
1620954240000|2021-05-14 01:04:00|4125.8|4125.2|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|48
1620954250000|2021-05-14 01:04:10|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|17
1620954260000|2021-05-14 01:04:20|4126.17|4125.57|4126.3|4125.7|4126.55|4125.95|4126.17|4125.57|57
1620954270000|2021-05-14 01:04:30|||||||||4
1620954280000|2021-05-14 01:04:40|4126.17|4125.57|4126.67|4126.07|4126.67|4126.07|4126.05|4125.45|15
1620954290000|2021-05-14 01:04:50|4126.8|4126.2|4126.55|4125.95|4126.92|4126.32|4126.55|4125.95|17
1620954300000|2021-05-14 01:05:00|4126.67|4126.07|4126.55|4125.95|4126.8|4126.2|4126.05|4125.45|31
1620954310000|2021-05-14 01:05:10|4126.67|4126.07|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|14
1620954320000|2021-05-14 01:05:20|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|5
1620954330000|2021-05-14 01:05:30|4125.92|4125.32|4126.17|4125.57|4126.3|4125.7|4125.8|4125.2|33
1620954340000|2021-05-14 01:05:40|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|23
1620954350000|2021-05-14 01:05:50|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|52
1620954360000|2021-05-14 01:06:00|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|49
1620954370000|2021-05-14 01:06:10|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|13
1620954380000|2021-05-14 01:06:20|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|14
1620954400000|2021-05-14 01:06:40|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|8
1620954410000|2021-05-14 01:06:50|4126.05|4125.45|4125.55|4124.95|4126.05|4125.45|4125.3|4124.7|56
1620954420000|2021-05-14 01:07:00|4125.8|4125.2|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|38
1620954430000|2021-05-14 01:07:10|4125.67|4125.07|4125.55|4124.95|4125.92|4125.32|4125.55|4124.95|24
1620954440000|2021-05-14 01:07:20|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|16
1620954450000|2021-05-14 01:07:30|4125.67|4125.07|4125.67|4125.07|4126.05|4125.45|4125.67|4125.07|9
1620954460000|2021-05-14 01:07:40|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.55|4124.95|37
1620954470000|2021-05-14 01:07:50|4126.05|4125.45|4125.8|4125.2|4126.05|4125.45|4125.67|4125.07|53
1620954480000|2021-05-14 01:08:00|4125.67|4125.07|4125.42|4124.82|4125.67|4125.07|4125.3|4124.7|23
1620954490000|2021-05-14 01:08:10|4125.55|4124.95|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|39
1620954500000|2021-05-14 01:08:20|4125.67|4125.07|4125.8|4125.2|4126.05|4125.45|4125.67|4125.07|14
1620954510000|2021-05-14 01:08:30|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|6
1620954520000|2021-05-14 01:08:40|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|21
1620954530000|2021-05-14 01:08:50|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.17|4125.57|3
1620954540000|2021-05-14 01:09:00|4126.17|4125.57|4125.55|4124.95|4126.17|4125.57|4125.55|4124.95|40
1620954550000|2021-05-14 01:09:10|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|6
1620954560000|2021-05-14 01:09:20|4125.3|4124.7|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|25
1620954570000|2021-05-14 01:09:30|||||||||3
1620954580000|2021-05-14 01:09:40|4125.17|4124.57|4124.8|4124.2|4125.17|4124.57|4124.55|4123.95|146
1620954590000|2021-05-14 01:09:50|4124.67|4124.07|4124.8|4124.2|4124.8|4124.2|4124.67|4124.07|17
1620954600000|2021-05-14 01:10:00|4124.67|4124.07|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|46
1620954610000|2021-05-14 01:10:10|4125.17|4124.57|4125.05|4124.45|4125.17|4124.57|4124.8|4124.2|22
1620954620000|2021-05-14 01:10:20|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|46
1620954640000|2021-05-14 01:10:40|4125.17|4124.57|4125.3|4124.7|4125.42|4124.82|4125.05|4124.45|53
1620954650000|2021-05-14 01:10:50|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|21
1620954670000|2021-05-14 01:11:10|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|32
1620954680000|2021-05-14 01:11:20|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|23
1620954690000|2021-05-14 01:11:30|4125.8|4125.2|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|81
1620954700000|2021-05-14 01:11:40|4125.8|4125.2|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|13
1620954710000|2021-05-14 01:11:50|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|19
1620954720000|2021-05-14 01:12:00|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|15
1620954730000|2021-05-14 01:12:10|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|12
1620954740000|2021-05-14 01:12:20|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|19
1620954750000|2021-05-14 01:12:30|4125.55|4124.95|4125.05|4124.45|4125.55|4124.95|4125.05|4124.45|44
1620954760000|2021-05-14 01:12:40|4125.17|4124.57|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|32
1620954770000|2021-05-14 01:12:50|4125.17|4124.57|4125.8|4125.2|4125.8|4125.2|4125.17|4124.57|94
1620954780000|2021-05-14 01:13:00|4125.67|4125.07|4125.3|4124.7|4125.8|4125.2|4125.3|4124.7|44
1620954790000|2021-05-14 01:13:10|4125.42|4124.82|4125.05|4124.45|4125.55|4124.95|4125.05|4124.45|17
1620954800000|2021-05-14 01:13:20|4125.17|4124.57|4125.55|4124.95|4125.55|4124.95|4125.05|4124.45|30
1620954810000|2021-05-14 01:13:30|4125.3|4124.7|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|38
1620954820000|2021-05-14 01:13:40|4125.42|4124.82|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|33
1620954830000|2021-05-14 01:13:50|4125.67|4125.07|4126.05|4125.45|4126.05|4125.45|4125.67|4125.07|9
1620954840000|2021-05-14 01:14:00|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.67|4125.07|16
1620954850000|2021-05-14 01:14:10|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|12
1620954860000|2021-05-14 01:14:20|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.67|4125.07|4
1620954870000|2021-05-14 01:14:30|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|49
1620954880000|2021-05-14 01:14:40|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|15
1620954890000|2021-05-14 01:14:50|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|29
1620954900000|2021-05-14 01:15:00|4125.8|4125.2|4126.3|4125.7|4126.55|4125.95|4125.8|4125.2|67
1620954910000|2021-05-14 01:15:10|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|107
1620954920000|2021-05-14 01:15:20|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|13
1620954930000|2021-05-14 01:15:30|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|24
1620954940000|2021-05-14 01:15:40|4125.92|4125.32|4125.67|4125.07|4125.92|4125.32|4125.55|4124.95|35
1620954950000|2021-05-14 01:15:50|4125.55|4124.95|4125.55|4124.95|4125.8|4125.2|4125.42|4124.82|13
1620954960000|2021-05-14 01:16:00|4125.42|4124.82|4125.42|4124.82|4125.55|4124.95|4124.92|4124.32|88
1620954970000|2021-05-14 01:16:10|4125.3|4124.7|4125.55|4124.95|4125.55|4124.95|4125.05|4124.45|17
1620954980000|2021-05-14 01:16:20|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.67|4125.07|23
1620954990000|2021-05-14 01:16:30|4125.67|4125.07|4125.92|4125.32|4126.05|4125.45|4125.55|4124.95|20
1620955000000|2021-05-14 01:16:40|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4125.92|4125.32|36
1620955010000|2021-05-14 01:16:50|4126.42|4125.82|4126.8|4126.2|4126.8|4126.2|4126.42|4125.82|31
1620955020000|2021-05-14 01:17:00|4126.92|4126.32|4126.55|4125.95|4127.05|4126.45|4126.55|4125.95|128
1620955030000|2021-05-14 01:17:10|4126.8|4126.2|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|29
1620955040000|2021-05-14 01:17:20|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|27
1620955050000|2021-05-14 01:17:30|4125.92|4125.32|4126.05|4125.45|4126.17|4125.57|4125.92|4125.32|19
1620955060000|2021-05-14 01:17:40|4126.17|4125.57|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|23
1620955070000|2021-05-14 01:17:50|4126.42|4125.82|4126.67|4126.07|4126.8|4126.2|4126.42|4125.82|45
1620955080000|2021-05-14 01:18:00|4126.55|4125.95|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|16
1620955090000|2021-05-14 01:18:10|4126.3|4125.7|4126.8|4126.2|4126.8|4126.2|4126.3|4125.7|21
1620955100000|2021-05-14 01:18:20|4126.67|4126.07|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|10
1620955120000|2021-05-14 01:18:40|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.67|4126.07|0
1620955130000|2021-05-14 01:18:50|4127.05|4126.45|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|76
1620955140000|2021-05-14 01:19:00|4126.92|4126.32|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|38
1620955150000|2021-05-14 01:19:10|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|58
1620955160000|2021-05-14 01:19:20|4127.17|4126.57|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|9
1620955170000|2021-05-14 01:19:30|4127.3|4126.7|4127.3|4126.7|4127.3|4126.7|4127.17|4126.57|34
1620955180000|2021-05-14 01:19:40|4127.55|4126.95|4127.55|4126.95|4127.55|4126.95|4127.3|4126.7|84
1620955190000|2021-05-14 01:19:50|4127.67|4127.07|4127.8|4127.2|4127.8|4127.2|4127.55|4126.95|51
1620955200000|2021-05-14 01:20:00|4128.05|4127.45|4127.8|4127.2|4128.05|4127.45|4127.8|4127.2|136
1620955210000|2021-05-14 01:20:10|4128.05|4127.45|4128.05|4127.45|4128.05|4127.45|4127.8|4127.2|34
1620955220000|2021-05-14 01:20:20|4128.17|4127.57|4128.3|4127.7|4128.55|4127.95|4128.05|4127.45|222
1620955230000|2021-05-14 01:20:30|4128.55|4127.95|4128.55|4127.95|4128.67|4128.07|4128.3|4127.7|67
1620955240000|2021-05-14 01:20:40|4128.3|4127.7|4128.17|4127.57|4128.8|4128.2|4128.05|4127.45|55
1620955250000|2021-05-14 01:20:50|4128.3|4127.7|4128.3|4127.7|4128.55|4127.95|4128.05|4127.45|52
1620955260000|2021-05-14 01:21:00|4128.05|4127.45|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|34
1620955270000|2021-05-14 01:21:10|4127.92|4127.32|4128.05|4127.45|4128.05|4127.45|4127.8|4127.2|26
1620955280000|2021-05-14 01:21:20|4127.92|4127.32|4128.05|4127.45|4128.05|4127.45|4127.8|4127.2|16
1620955290000|2021-05-14 01:21:30|4128.3|4127.7|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|65
1620955300000|2021-05-14 01:21:40|4128.3|4127.7|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|37
1620955310000|2021-05-14 01:21:50|4127.8|4127.2|4128.05|4127.45|4128.05|4127.45|4127.8|4127.2|22
1620955320000|2021-05-14 01:22:00|4127.92|4127.32|4128.05|4127.45|4128.3|4127.7|4127.8|4127.2|54
1620955330000|2021-05-14 01:22:10|4128.17|4127.57|4128.3|4127.7|4128.3|4127.7|4128.05|4127.45|34
1620955340000|2021-05-14 01:22:20|4128.17|4127.57|4128.55|4127.95|4128.55|4127.95|4128.05|4127.45|15
1620955350000|2021-05-14 01:22:30|4128.42|4127.82|4128.3|4127.7|4128.55|4127.95|4128.3|4127.7|20
1620955360000|2021-05-14 01:22:40|4128.55|4127.95|4128.55|4127.95|4128.8|4128.2|4128.55|4127.95|48
1620955370000|2021-05-14 01:22:50|4128.42|4127.82|4128.55|4127.95|4128.55|4127.95|4128.3|4127.7|41
1620955380000|2021-05-14 01:23:00|4128.3|4127.7|4128.3|4127.7|4128.8|4128.2|4128.3|4127.7|63
1620955390000|2021-05-14 01:23:10|4128.42|4127.82|4128.05|4127.45|4128.55|4127.95|4128.05|4127.45|96
1620955400000|2021-05-14 01:23:20|4128.17|4127.57|4128.55|4127.95|4128.55|4127.95|4128.17|4127.57|24
1620955410000|2021-05-14 01:23:30|4128.42|4127.82|4128.8|4128.2|4128.8|4128.2|4128.42|4127.82|33
1620955420000|2021-05-14 01:23:40|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|63
1620955430000|2021-05-14 01:23:50|||||||||22
1620955440000|2021-05-14 01:24:00|||||||||25
1620955450000|2021-05-14 01:24:10|4128.92|4128.32|4128.8|4128.2|4129.55|4128.95|4128.8|4128.2|125
1620955460000|2021-05-14 01:24:20|4128.55|4127.95|4129.05|4128.45|4129.05|4128.45|4128.55|4127.95|53
1620955470000|2021-05-14 01:24:30|4128.8|4128.2|4128.67|4128.07|4128.92|4128.32|4128.67|4128.07|25
1620955480000|2021-05-14 01:24:40|4128.8|4128.2|4128.3|4127.7|4128.8|4128.2|4128.3|4127.7|32
1620955490000|2021-05-14 01:24:50|4128.42|4127.82|4128.55|4127.95|4128.55|4127.95|4128.3|4127.7|14
1620955500000|2021-05-14 01:25:00|4128.3|4127.7|4128.92|4128.32|4129.05|4128.45|4128.3|4127.7|34
1620955510000|2021-05-14 01:25:10|4128.8|4128.2|4128.55|4127.95|4129.05|4128.45|4128.55|4127.95|36
1620955520000|2021-05-14 01:25:20|4128.67|4128.07|4128.3|4127.7|4128.8|4128.2|4128.3|4127.7|10
1620955530000|2021-05-14 01:25:30|4128.55|4127.95|4128.42|4127.82|4128.55|4127.95|4128.3|4127.7|19
1620955540000|2021-05-14 01:25:40|4128.55|4127.95|4128.92|4128.32|4128.92|4128.32|4128.42|4127.82|24
1620955550000|2021-05-14 01:25:50|4128.8|4128.2|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|46
1620955560000|2021-05-14 01:26:00|4128.92|4128.32|4128.8|4128.2|4128.92|4128.32|4128.55|4127.95|24
1620955570000|2021-05-14 01:26:10|4128.92|4128.32|4129.3|4128.7|4129.3|4128.7|4128.8|4128.2|50
1620955580000|2021-05-14 01:26:20|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|14
1620955590000|2021-05-14 01:26:30|4128.8|4128.2|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|19
1620955600000|2021-05-14 01:26:40|4128.92|4128.32|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|8
1620955610000|2021-05-14 01:26:50|4128.92|4128.32|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|24
1620955620000|2021-05-14 01:27:00|4128.92|4128.32|4129.3|4128.7|4129.3|4128.7|4128.8|4128.2|31
1620955630000|2021-05-14 01:27:10|4129.05|4128.45|4129.3|4128.7|4129.55|4128.95|4129.05|4128.45|134
1620955640000|2021-05-14 01:27:20|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|38
1620955650000|2021-05-14 01:27:30|4129.67|4129.07|4129.55|4128.95|4129.67|4129.07|4129.55|4128.95|63
1620955660000|2021-05-14 01:27:40|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|11
1620955670000|2021-05-14 01:27:50|||||||||10
1620955680000|2021-05-14 01:28:00|4130.3|4129.7|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|344
1620955690000|2021-05-14 01:28:10|4129.67|4129.07|4129.55|4128.95|4129.67|4129.07|4129.3|4128.7|72
1620955700000|2021-05-14 01:28:20|4129.67|4129.07|4129.8|4129.2|4130.05|4129.45|4129.67|4129.07|53
1620955710000|2021-05-14 01:28:30|4129.67|4129.07|4129.55|4128.95|4129.8|4129.2|4129.55|4128.95|50
1620955720000|2021-05-14 01:28:40|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|25
1620955730000|2021-05-14 01:28:50|||||||||5
1620955740000|2021-05-14 01:29:00|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|33
1620955750000|2021-05-14 01:29:10|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|16
1620955760000|2021-05-14 01:29:20|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|16
1620955770000|2021-05-14 01:29:30|4129.42|4128.82|4129.42|4128.82|4129.42|4128.82|4129.3|4128.7|10
1620955780000|2021-05-14 01:29:40|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|11
1620955790000|2021-05-14 01:29:50|4129.42|4128.82|4129.3|4128.7|4129.42|4128.82|4129.17|4128.57|74
1620955800000|2021-05-14 01:30:00|4129.17|4128.57|4129.55|4128.95|4129.55|4128.95|4129.17|4128.57|62
1620955810000|2021-05-14 01:30:10|4129.8|4129.2|4129.05|4128.45|4129.8|4129.2|4129.05|4128.45|59
1620955820000|2021-05-14 01:30:20|4128.92|4128.32|4128.55|4127.95|4129.05|4128.45|4128.55|4127.95|58
1620955830000|2021-05-14 01:30:30|4128.42|4127.82|4128.3|4127.7|4128.55|4127.95|4128.05|4127.45|55
1620955840000|2021-05-14 01:30:40|4128.17|4127.57|4128.05|4127.45|4128.17|4127.57|4127.8|4127.2|59
1620955850000|2021-05-14 01:30:50|4127.8|4127.2|4127.8|4127.2|4127.8|4127.2|4127.55|4126.95|100
1620955860000|2021-05-14 01:31:00|4127.67|4127.07|4127.92|4127.32|4128.05|4127.45|4127.55|4126.95|60
1620955870000|2021-05-14 01:31:10|4127.8|4127.2|4128.3|4127.7|4128.55|4127.95|4127.8|4127.2|57
1620955880000|2021-05-14 01:31:20|4128.17|4127.57|4128.3|4127.7|4128.3|4127.7|4128.17|4127.57|33
1620955890000|2021-05-14 01:31:30|4128.42|4127.82|4128.55|4127.95|4128.55|4127.95|4128.42|4127.82|17
1620955900000|2021-05-14 01:31:40|4128.3|4127.7|4128.05|4127.45|4128.3|4127.7|4128.05|4127.45|29
1620955910000|2021-05-14 01:31:50|4127.8|4127.2|4127.55|4126.95|4127.8|4127.2|4127.55|4126.95|57
1620955920000|2021-05-14 01:32:00|4127.8|4127.2|4127.55|4126.95|4127.8|4127.2|4127.42|4126.82|60
1620955930000|2021-05-14 01:32:10|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|279
1620955940000|2021-05-14 01:32:20|4127.17|4126.57|4127.55|4126.95|4127.55|4126.95|4126.8|4126.2|130
1620955950000|2021-05-14 01:32:30|4127.42|4126.82|4127.67|4127.07|4127.8|4127.2|4127.42|4126.82|31
1620955960000|2021-05-14 01:32:40|4127.8|4127.2|4127.55|4126.95|4127.8|4127.2|4127.55|4126.95|6
1620955970000|2021-05-14 01:32:50|4127.67|4127.07|4127.8|4127.2|4127.8|4127.2|4127.55|4126.95|33
1620955980000|2021-05-14 01:33:00|4127.67|4127.07|4128.05|4127.45|4128.05|4127.45|4127.67|4127.07|68
1620955990000|2021-05-14 01:33:10|4127.92|4127.32|4127.92|4127.32|4128.05|4127.45|4127.8|4127.2|26
1620956000000|2021-05-14 01:33:20|4128.05|4127.45|4127.92|4127.32|4128.05|4127.45|4127.8|4127.2|9
1620956010000|2021-05-14 01:33:30|4128.05|4127.45|4127.8|4127.2|4128.05|4127.45|4127.55|4126.95|77
1620956020000|2021-05-14 01:33:40|4127.67|4127.07|4127.8|4127.2|4127.8|4127.2|4127.55|4126.95|9
1620956030000|2021-05-14 01:33:50|4128.05|4127.45|4127.8|4127.2|4128.05|4127.45|4127.8|4127.2|46
1620956040000|2021-05-14 01:34:00|4127.55|4126.95|4127.55|4126.95|4127.8|4127.2|4127.55|4126.95|20
1620956050000|2021-05-14 01:34:10|4127.42|4126.82|4127.8|4127.2|4127.8|4127.2|4127.3|4126.7|156
1620956060000|2021-05-14 01:34:20|4128.05|4127.45|4128.05|4127.45|4128.05|4127.45|4128.05|4127.45|4
1620956070000|2021-05-14 01:34:30|4127.92|4127.32|4128.05|4127.45|4128.05|4127.45|4127.8|4127.2|32
1620956080000|2021-05-14 01:34:40|4127.92|4127.32|4127.55|4126.95|4127.92|4127.32|4127.55|4126.95|70
1620956090000|2021-05-14 01:34:50|4127.3|4126.7|4127.42|4126.82|4127.55|4126.95|4127.3|4126.7|17
1620956100000|2021-05-14 01:35:00|4127.55|4126.95|4127.3|4126.7|4127.55|4126.95|4127.3|4126.7|27
1620956110000|2021-05-14 01:35:10|4127.17|4126.57|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|20
1620956120000|2021-05-14 01:35:20|4127.3|4126.7|4127.17|4126.57|4127.3|4126.7|4127.17|4126.57|26
1620956130000|2021-05-14 01:35:30|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|9
1620956140000|2021-05-14 01:35:40|4126.8|4126.2|4126.3|4125.7|4126.8|4126.2|4126.3|4125.7|89
1620956150000|2021-05-14 01:35:50|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|101
1620956160000|2021-05-14 01:36:00|4126.17|4125.57|4125.67|4125.07|4126.17|4125.57|4125.55|4124.95|139
1620956170000|2021-05-14 01:36:10|4125.55|4124.95|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|61
1620956180000|2021-05-14 01:36:20|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|39
1620956190000|2021-05-14 01:36:30|4125.3|4124.7|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|145
1620956200000|2021-05-14 01:36:40|4125.42|4124.82|4125.42|4124.82|4125.55|4124.95|4125.3|4124.7|37
1620956210000|2021-05-14 01:36:50|4125.3|4124.7|4124.8|4124.2|4125.42|4124.82|4124.8|4124.2|59
1620956220000|2021-05-14 01:37:00|4124.67|4124.07|4124.55|4123.95|4124.67|4124.07|4124.05|4123.45|213
1620956230000|2021-05-14 01:37:10|4124.3|4123.7|4124.3|4123.7|4124.42|4123.82|4124.17|4123.57|106
1620956240000|2021-05-14 01:37:20|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|47
1620956250000|2021-05-14 01:37:30|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|18
1620956260000|2021-05-14 01:37:40|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.92|4124.32|28
1620956270000|2021-05-14 01:37:50|4124.8|4124.2|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|44
1620956280000|2021-05-14 01:38:00|4124.55|4123.95|4124.8|4124.2|4125.05|4124.45|4124.55|4123.95|40
1620956290000|2021-05-14 01:38:10|4125.05|4124.45|4125.17|4124.57|4125.3|4124.7|4124.8|4124.2|42
1620956300000|2021-05-14 01:38:20|4125.05|4124.45|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|29
1620956310000|2021-05-14 01:38:30|4124.92|4124.32|4125.3|4124.7|4125.3|4124.7|4124.92|4124.32|22
1620956320000|2021-05-14 01:38:40|4125.17|4124.57|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|16
1620956330000|2021-05-14 01:38:50|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.92|4124.32|10
1620956340000|2021-05-14 01:39:00|4124.92|4124.32|4125.3|4124.7|4125.3|4124.7|4124.55|4123.95|45
1620956350000|2021-05-14 01:39:10|4125.05|4124.45|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|37
1620956360000|2021-05-14 01:39:20|4125.55|4124.95|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|51
1620956370000|2021-05-14 01:39:30|4125.55|4124.95|4125.55|4124.95|4125.67|4125.07|4125.3|4124.7|49
1620956380000|2021-05-14 01:39:40|4125.42|4124.82|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|11
1620956390000|2021-05-14 01:39:50|4125.42|4124.82|4124.8|4124.2|4125.55|4124.95|4124.8|4124.2|58
1620956400000|2021-05-14 01:40:00|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|43
1620956410000|2021-05-14 01:40:10|4124.92|4124.32|4125.17|4124.57|4125.3|4124.7|4124.8|4124.2|54
1620956420000|2021-05-14 01:40:20|4125.05|4124.45|4125.55|4124.95|4125.55|4124.95|4125.05|4124.45|18
1620956430000|2021-05-14 01:40:30|4125.42|4124.82|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|31
1620956440000|2021-05-14 01:40:40|4125.42|4124.82|4125.55|4124.95|4125.55|4124.95|4125.42|4124.82|9
1620956450000|2021-05-14 01:40:50|4125.42|4124.82|4125.3|4124.7|4125.42|4124.82|4125.05|4124.45|28
1620956460000|2021-05-14 01:41:00|4125.17|4124.57|4125.05|4124.45|4125.17|4124.57|4124.8|4124.2|26
1620956470000|2021-05-14 01:41:10|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|32
1620956480000|2021-05-14 01:41:20|4125.42|4124.82|4125.55|4124.95|4125.8|4125.2|4125.42|4124.82|38
1620956490000|2021-05-14 01:41:30|4125.8|4125.2|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|10
1620956500000|2021-05-14 01:41:40|4125.42|4124.82|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|20
1620956510000|2021-05-14 01:41:50|||||||||11
1620956530000|2021-05-14 01:42:10|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|16
1620956540000|2021-05-14 01:42:20|4126.05|4125.45|4125.8|4125.2|4126.17|4125.57|4125.8|4125.2|111
1620956560000|2021-05-14 01:42:40|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.92|4125.32|13
1620956570000|2021-05-14 01:42:50|4125.92|4125.32|4125.55|4124.95|4126.05|4125.45|4125.55|4124.95|59
1620956580000|2021-05-14 01:43:00|4125.42|4124.82|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|64
1620956590000|2021-05-14 01:43:10|4126.05|4125.45|4125.55|4124.95|4126.05|4125.45|4125.55|4124.95|24
1620956600000|2021-05-14 01:43:20|4125.42|4124.82|4125.3|4124.7|4125.42|4124.82|4125.17|4124.57|28
1620956610000|2021-05-14 01:43:30|4125.17|4124.57|4125.05|4124.45|4125.17|4124.57|4125.05|4124.45|8
1620956620000|2021-05-14 01:43:40|4124.92|4124.32|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|10
1620956630000|2021-05-14 01:43:50|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|42
1620956640000|2021-05-14 01:44:00|4124.42|4123.82|4124.8|4124.2|4124.8|4124.2|4124.3|4123.7|60
1620956650000|2021-05-14 01:44:10|4125.05|4124.45|4124.3|4123.7|4125.05|4124.45|4124.3|4123.7|24
1620956660000|2021-05-14 01:44:20|4124.17|4123.57|4124.05|4123.45|4124.3|4123.7|4124.05|4123.45|37
1620956670000|2021-05-14 01:44:30|4123.92|4123.32|4123.8|4123.2|4123.92|4123.32|4123.55|4122.95|146
1620956680000|2021-05-14 01:44:40|4123.92|4123.32|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|27
1620956690000|2021-05-14 01:44:50|4123.67|4123.07|4123.8|4123.2|4123.8|4123.2|4123.55|4122.95|11
1620956700000|2021-05-14 01:45:00|4123.67|4123.07|4123.3|4122.7|4123.67|4123.07|4123.3|4122.7|61
1620956710000|2021-05-14 01:45:10|4123.55|4122.95|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|41
1620956720000|2021-05-14 01:45:20|4123.17|4122.57|4123.3|4122.7|4123.3|4122.7|4122.8|4122.2|167
1620956730000|2021-05-14 01:45:30|4123.55|4122.95|4123.55|4122.95|4123.8|4123.2|4123.3|4122.7|68
1620956740000|2021-05-14 01:45:40|4123.42|4122.82|4123.55|4122.95|4123.67|4123.07|4123.3|4122.7|101
1620956750000|2021-05-14 01:45:50|4123.67|4123.07|4123.42|4122.82|4123.8|4123.2|4123.3|4122.7|24
1620956760000|2021-05-14 01:46:00|4123.55|4122.95|4123.42|4122.82|4123.55|4122.95|4123.3|4122.7|41
1620956770000|2021-05-14 01:46:10|4123.55|4122.95|4123.8|4123.2|4123.8|4123.2|4123.3|4122.7|25
1620956780000|2021-05-14 01:46:20|4123.92|4123.32|4124.05|4123.45|4124.05|4123.45|4123.8|4123.2|34
1620956790000|2021-05-14 01:46:30|4123.8|4123.2|4123.55|4122.95|4123.8|4123.2|4123.55|4122.95|26
1620956800000|2021-05-14 01:46:40|4123.3|4122.7|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|13
1620956810000|2021-05-14 01:46:50|4123.42|4122.82|4122.8|4122.2|4123.42|4122.82|4122.8|4122.2|33
1620956820000|2021-05-14 01:47:00|4122.55|4121.95|4122.3|4121.7|4122.55|4121.95|4122.3|4121.7|130
1620956830000|2021-05-14 01:47:10|4122.42|4121.82|4122.3|4121.7|4122.55|4121.95|4122.3|4121.7|60
1620956840000|2021-05-14 01:47:20|4122.42|4121.82|4122.3|4121.7|4122.55|4121.95|4122.3|4121.7|40
1620956850000|2021-05-14 01:47:30|4122.42|4121.82|4122.3|4121.7|4122.55|4121.95|4122.3|4121.7|36
1620956860000|2021-05-14 01:47:40|4122.55|4121.95|4122.55|4121.95|4122.8|4122.2|4122.55|4121.95|110
1620956870000|2021-05-14 01:47:50|4122.67|4122.07|4122.55|4121.95|4122.8|4122.2|4122.55|4121.95|21
1620956880000|2021-05-14 01:48:00|4122.3|4121.7|4123.05|4122.45|4123.05|4122.45|4122.3|4121.7|39
1620956890000|2021-05-14 01:48:10|4122.92|4122.32|4122.55|4121.95|4122.92|4122.32|4122.55|4121.95|31
1620956900000|2021-05-14 01:48:20|4122.3|4121.7|4122.42|4121.82|4122.55|4121.95|4122.17|4121.57|32
1620956910000|2021-05-14 01:48:30|4122.55|4121.95|4122.55|4121.95|4122.8|4122.2|4122.42|4121.82|37
1620956920000|2021-05-14 01:48:40|4122.42|4121.82|4122.3|4121.7|4122.55|4121.95|4122.05|4121.45|49
1620956930000|2021-05-14 01:48:50|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|164
1620956940000|2021-05-14 01:49:00|4121.67|4121.07|4121.8|4121.2|4122.05|4121.45|4121.55|4120.95|78
1620956950000|2021-05-14 01:49:10|4122.05|4121.45|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|23
1620956960000|2021-05-14 01:49:20|4122.3|4121.7|4122.05|4121.45|4122.3|4121.7|4122.05|4121.45|118
1620956970000|2021-05-14 01:49:30|4121.92|4121.32|4122.3|4121.7|4122.3|4121.7|4121.8|4121.2|37
1620956980000|2021-05-14 01:49:40|4122.17|4121.57|4121.8|4121.2|4122.17|4121.57|4121.8|4121.2|72
1620956990000|2021-05-14 01:49:50|4121.55|4120.95|4121.55|4120.95|4121.8|4121.2|4121.55|4120.95|61
1620957000000|2021-05-14 01:50:00|4121.67|4121.07|4121.55|4120.95|4121.67|4121.07|4121.3|4120.7|81
1620957010000|2021-05-14 01:50:10|4121.42|4120.82|4121.3|4120.7|4121.55|4120.95|4121.3|4120.7|40
1620957020000|2021-05-14 01:50:20|4121.55|4120.95|4121.55|4120.95|4121.8|4121.2|4121.3|4120.7|24
1620957030000|2021-05-14 01:50:30|4121.67|4121.07|4121.8|4121.2|4121.8|4121.2|4121.55|4120.95|23
1620957040000|2021-05-14 01:50:40|4121.92|4121.32|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|28
1620957050000|2021-05-14 01:50:50|4121.92|4121.32|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|47
1620957060000|2021-05-14 01:51:00|4121.8|4121.2|4122.05|4121.45|4122.05|4121.45|4121.55|4120.95|59
1620957070000|2021-05-14 01:51:10|4121.92|4121.32|4122.3|4121.7|4122.42|4121.82|4121.8|4121.2|53
1620957080000|2021-05-14 01:51:20|4122.55|4121.95|4122.55|4121.95|4122.67|4122.07|4122.3|4121.7|51
1620957090000|2021-05-14 01:51:30|4122.67|4122.07|4122.55|4121.95|4122.8|4122.2|4122.55|4121.95|16
1620957100000|2021-05-14 01:51:40|4122.67|4122.07|4122.55|4121.95|4122.8|4122.2|4122.55|4121.95|10
1620957110000|2021-05-14 01:51:50|4122.67|4122.07|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|18
1620957120000|2021-05-14 01:52:00|4122.67|4122.07|4123.05|4122.45|4123.05|4122.45|4122.55|4121.95|29
1620957130000|2021-05-14 01:52:10|4122.92|4122.32|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|18
1620957140000|2021-05-14 01:52:20|4122.8|4122.2|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|38
1620957150000|2021-05-14 01:52:30|4123.3|4122.7|4123.05|4122.45|4123.55|4122.95|4123.05|4122.45|101
1620957160000|2021-05-14 01:52:40|4123.3|4122.7|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|33
1620957170000|2021-05-14 01:52:50|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|74
1620957180000|2021-05-14 01:53:00|4123.42|4122.82|4123.3|4122.7|4123.42|4122.82|4123.05|4122.45|49
1620957190000|2021-05-14 01:53:10|4123.55|4122.95|4123.42|4122.82|4123.55|4122.95|4123.42|4122.82|40
1620957200000|2021-05-14 01:53:20|4123.3|4122.7|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|33
1620957210000|2021-05-14 01:53:30|4123.3|4122.7|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|24
1620957220000|2021-05-14 01:53:40|4123.42|4122.82|4123.3|4122.7|4123.42|4122.82|4123.3|4122.7|20
1620957230000|2021-05-14 01:53:50|4123.05|4122.45|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|46
1620957240000|2021-05-14 01:54:00|4123.17|4122.57|4122.8|4122.2|4123.17|4122.57|4122.8|4122.2|44
1620957250000|2021-05-14 01:54:10|4122.92|4122.32|4122.8|4122.2|4123.05|4122.45|4122.8|4122.2|18
1620957260000|2021-05-14 01:54:20|4122.92|4122.32|4123.17|4122.57|4123.3|4122.7|4122.8|4122.2|30
1620957270000|2021-05-14 01:54:30|4123.3|4122.7|4123.42|4122.82|4123.42|4122.82|4123.05|4122.45|21
1620957280000|2021-05-14 01:54:40|4123.3|4122.7|4123.17|4122.57|4123.3|4122.7|4123.05|4122.45|8
1620957290000|2021-05-14 01:54:50|4123.05|4122.45|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|13
1620957300000|2021-05-14 01:55:00|4123.42|4122.82|4123.8|4123.2|4123.8|4123.2|4123.05|4122.45|41
1620957310000|2021-05-14 01:55:10|4123.55|4122.95|4123.8|4123.2|4123.8|4123.2|4123.55|4122.95|21
1620957320000|2021-05-14 01:55:20|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|4123.8|4123.2|49
1620957330000|2021-05-14 01:55:30|4123.8|4123.2|4124.3|4123.7|4124.42|4123.82|4123.8|4123.2|85
1620957340000|2021-05-14 01:55:40|4124.42|4123.82|4124.05|4123.45|4124.42|4123.82|4124.05|4123.45|33
1620957350000|2021-05-14 01:55:50|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|17
1620957360000|2021-05-14 01:56:00|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|4124.55|4123.95|13
1620957370000|2021-05-14 01:56:10|4124.42|4123.82|4124.3|4123.7|4124.42|4123.82|4124.3|4123.7|19
1620957380000|2021-05-14 01:56:20|||||||||4
1620957390000|2021-05-14 01:56:30|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|33
1620957400000|2021-05-14 01:56:40|4124.17|4123.57|4124.3|4123.7|4124.42|4123.82|4124.05|4123.45|17
1620957410000|2021-05-14 01:56:50|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|45
1620957420000|2021-05-14 01:57:00|4124.92|4124.32|4124.55|4123.95|4124.92|4124.32|4124.55|4123.95|68
1620957430000|2021-05-14 01:57:10|4124.67|4124.07|4124.55|4123.95|4124.8|4124.2|4124.55|4123.95|22
1620957440000|2021-05-14 01:57:20|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|18
1620957450000|2021-05-14 01:57:30|4124.67|4124.07|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|24
1620957460000|2021-05-14 01:57:40|4124.92|4124.32|4125.3|4124.7|4125.3|4124.7|4124.92|4124.32|74
1620957470000|2021-05-14 01:57:50|4125.17|4124.57|4125.55|4124.95|4125.55|4124.95|4125.17|4124.57|28
1620957480000|2021-05-14 01:58:00|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|88
1620957490000|2021-05-14 01:58:10|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|9
1620957500000|2021-05-14 01:58:20|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|23
1620957510000|2021-05-14 01:58:30|4125.42|4124.82|4125.3|4124.7|4125.42|4124.82|4125.3|4124.7|25
1620957520000|2021-05-14 01:58:40|4125.42|4124.82|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|29
1620957530000|2021-05-14 01:58:50|4126.05|4125.45|4125.92|4125.32|4126.05|4125.45|4125.8|4125.2|46
1620957540000|2021-05-14 01:59:00|4125.8|4125.2|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|203
1620957550000|2021-05-14 01:59:10|4126.42|4125.82|4126.3|4125.7|4126.42|4125.82|4126.3|4125.7|40
1620957560000|2021-05-14 01:59:20|4126.42|4125.82|4126.3|4125.7|4126.42|4125.82|4126.3|4125.7|60
1620957570000|2021-05-14 01:59:30|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.17|4125.57|20
1620957580000|2021-05-14 01:59:40|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|15
1620957590000|2021-05-14 01:59:50|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|26
1620957600000|2021-05-14 02:00:00|4126.55|4125.95|4126.17|4125.57|4126.55|4125.95|4126.05|4125.45|54
1620957610000|2021-05-14 02:00:10|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.17|4125.57|43
1620957620000|2021-05-14 02:00:20|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|8
1620957630000|2021-05-14 02:00:30|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|6
1620957640000|2021-05-14 02:00:40|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|29
1620957650000|2021-05-14 02:00:50|4125.55|4124.95|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|44
1620957660000|2021-05-14 02:01:00|4125.17|4124.57|4125.05|4124.45|4125.17|4124.57|4125.05|4124.45|68
1620957670000|2021-05-14 02:01:10|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.17|4124.57|27
1620957680000|2021-05-14 02:01:20|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|23
1620957690000|2021-05-14 02:01:30|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|19
1620957700000|2021-05-14 02:01:40|4125.42|4124.82|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|14
1620957710000|2021-05-14 02:01:50|||||||||1
1620957720000|2021-05-14 02:02:00|4125.67|4125.07|4126.05|4125.45|4126.05|4125.45|4125.67|4125.07|56
1620957730000|2021-05-14 02:02:10|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|167
1620957740000|2021-05-14 02:02:20|4126.8|4126.2|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|43
1620957750000|2021-05-14 02:02:30|4127.17|4126.57|4127.3|4126.7|4127.8|4127.2|4127.17|4126.57|98
1620957760000|2021-05-14 02:02:40|4127.55|4126.95|4127.3|4126.7|4127.55|4126.95|4127.3|4126.7|45
1620957770000|2021-05-14 02:02:50|4127.17|4126.57|4127.17|4126.57|4127.3|4126.7|4127.05|4126.45|19
1620957780000|2021-05-14 02:03:00|4127.05|4126.45|4126.8|4126.2|4127.17|4126.57|4126.55|4125.95|32
1620957790000|2021-05-14 02:03:10|4126.92|4126.32|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|24
1620957800000|2021-05-14 02:03:20|4126.92|4126.32|4126.67|4126.07|4127.05|4126.45|4126.67|4126.07|26
1620957810000|2021-05-14 02:03:30|4126.8|4126.2|4126.55|4125.95|4126.8|4126.2|4126.3|4125.7|17
1620957820000|2021-05-14 02:03:40|4126.42|4125.82|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|68
1620957830000|2021-05-14 02:03:50|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|24
1620957840000|2021-05-14 02:04:00|4126.42|4125.82|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|4
1620957850000|2021-05-14 02:04:10|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|22
1620957860000|2021-05-14 02:04:20|4126.17|4125.57|4125.55|4124.95|4126.17|4125.57|4125.55|4124.95|27
1620957870000|2021-05-14 02:04:30|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|26
1620957880000|2021-05-14 02:04:40|4125.67|4125.07|4125.67|4125.07|4125.8|4125.2|4125.55|4124.95|8
1620957890000|2021-05-14 02:04:50|4125.8|4125.2|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|2
1620957900000|2021-05-14 02:05:00|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|17
1620957910000|2021-05-14 02:05:10|4125.05|4124.45|4125.8|4125.2|4125.8|4125.2|4125.05|4124.45|40
1620957920000|2021-05-14 02:05:20|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.3|4124.7|28
1620957930000|2021-05-14 02:05:30|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|6
1620957940000|2021-05-14 02:05:40|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.3|4124.7|18
1620957950000|2021-05-14 02:05:50|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|52
1620957960000|2021-05-14 02:06:00|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|23
1620957970000|2021-05-14 02:06:10|4125.92|4125.32|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|20
1620957980000|2021-05-14 02:06:20|4126.42|4125.82|4126.05|4125.45|4126.55|4125.95|4125.8|4125.2|58
1620957990000|2021-05-14 02:06:30|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.92|4125.32|11
1620958000000|2021-05-14 02:06:40|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|22
1620958010000|2021-05-14 02:06:50|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|21
1620958020000|2021-05-14 02:07:00|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.42|4124.82|41
1620958030000|2021-05-14 02:07:10|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|28
1620958040000|2021-05-14 02:07:20|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|7
1620958050000|2021-05-14 02:07:30|4126.05|4125.45|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|22
1620958060000|2021-05-14 02:07:40|4125.55|4124.95|4125.42|4124.82|4125.55|4124.95|4125.3|4124.7|22
1620958070000|2021-05-14 02:07:50|4125.3|4124.7|4124.92|4124.32|4125.3|4124.7|4124.92|4124.32|32
1620958080000|2021-05-14 02:08:00|4124.8|4124.2|4124.55|4123.95|4124.8|4124.2|4124.3|4123.7|64
1620958090000|2021-05-14 02:08:10|4124.42|4123.82|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|118
1620958100000|2021-05-14 02:08:20|4124.42|4123.82|4124.8|4124.2|4124.8|4124.2|4124.3|4123.7|18
1620958110000|2021-05-14 02:08:30|4124.67|4124.07|4124.55|4123.95|4124.8|4124.2|4124.42|4123.82|31
1620958120000|2021-05-14 02:08:40|4124.67|4124.07|4124.55|4123.95|4124.8|4124.2|4124.55|4123.95|22
1620958130000|2021-05-14 02:08:50|4124.42|4123.82|4123.8|4123.2|4124.55|4123.95|4123.8|4123.2|75
1620958140000|2021-05-14 02:09:00|4123.55|4122.95|4123.55|4122.95|4124.05|4123.45|4123.55|4122.95|114
1620958150000|2021-05-14 02:09:10|4123.8|4123.2|4123.8|4123.2|4123.8|4123.2|4123.55|4122.95|116
1620958160000|2021-05-14 02:09:20|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|49
1620958170000|2021-05-14 02:09:30|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.17|4123.57|46
1620958180000|2021-05-14 02:09:40|4124.17|4123.57|4124.55|4123.95|4124.8|4124.2|4124.05|4123.45|51
1620958190000|2021-05-14 02:09:50|4124.67|4124.07|4124.55|4123.95|4124.8|4124.2|4124.55|4123.95|31
1620958200000|2021-05-14 02:10:00|4124.67|4124.07|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|31
1620958210000|2021-05-14 02:10:10|4125.05|4124.45|4125.3|4124.7|4125.55|4124.95|4125.05|4124.45|24
1620958220000|2021-05-14 02:10:20|4125.05|4124.45|4125.55|4124.95|4125.55|4124.95|4125.05|4124.45|13
1620958230000|2021-05-14 02:10:30|4125.42|4124.82|4125.8|4125.2|4126.05|4125.45|4125.3|4124.7|94
1620958240000|2021-05-14 02:10:40|4125.67|4125.07|4125.8|4125.2|4125.92|4125.32|4125.67|4125.07|28
1620958250000|2021-05-14 02:10:50|4125.67|4125.07|4125.3|4124.7|4125.8|4125.2|4125.3|4124.7|38
1620958260000|2021-05-14 02:11:00|4125.05|4124.45|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|25
1620958270000|2021-05-14 02:11:10|4125.42|4124.82|4125.17|4124.57|4125.42|4124.82|4125.05|4124.45|11
1620958280000|2021-05-14 02:11:20|4125.3|4124.7|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|24
1620958290000|2021-05-14 02:11:30|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|10
1620958300000|2021-05-14 02:11:40|4124.92|4124.32|4125.3|4124.7|4125.3|4124.7|4124.92|4124.32|8
1620958310000|2021-05-14 02:11:50|4125.17|4124.57|4125.3|4124.7|4125.55|4124.95|4125.17|4124.57|18
1620958320000|2021-05-14 02:12:00|4125.05|4124.45|4125.42|4124.82|4125.55|4124.95|4125.05|4124.45|21
1620958330000|2021-05-14 02:12:10|4125.3|4124.7|4125.92|4125.32|4125.92|4125.32|4125.3|4124.7|53
1620958340000|2021-05-14 02:12:20|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.55|4124.95|90
1620958350000|2021-05-14 02:12:30|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|12
1620958360000|2021-05-14 02:12:40|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.67|4125.07|1
1620958370000|2021-05-14 02:12:50|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|4125.92|4125.32|26
1620958380000|2021-05-14 02:13:00|4125.92|4125.32|4126.05|4125.45|4126.17|4125.57|4125.8|4125.2|51
1620958390000|2021-05-14 02:13:10|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|24
1620958400000|2021-05-14 02:13:20|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|8
1620958410000|2021-05-14 02:13:30|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|43
1620958420000|2021-05-14 02:13:40|4126.17|4125.57|4125.92|4125.32|4126.17|4125.57|4125.92|4125.32|20
1620958430000|2021-05-14 02:13:50|4125.8|4125.2|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|4
1620958440000|2021-05-14 02:14:00|4126.55|4125.95|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|36
1620958450000|2021-05-14 02:14:10|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|10
1620958460000|2021-05-14 02:14:20|4126.55|4125.95|4126.8|4126.2|4127.05|4126.45|4126.55|4125.95|42
1620958470000|2021-05-14 02:14:30|4127.05|4126.45|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|11
1620958480000|2021-05-14 02:14:40|4126.55|4125.95|4127.05|4126.45|4127.05|4126.45|4126.55|4125.95|21
1620958490000|2021-05-14 02:14:50|4127.3|4126.7|4127.3|4126.7|4127.3|4126.7|4127.3|4126.7|31
1620958500000|2021-05-14 02:15:00|4127.17|4126.57|4127.55|4126.95|4127.55|4126.95|4127.17|4126.57|66
1620958510000|2021-05-14 02:15:10|4127.3|4126.7|4127.3|4126.7|4127.55|4126.95|4127.3|4126.7|30
1620958520000|2021-05-14 02:15:20|4127.05|4126.45|4127.05|4126.45|4127.17|4126.57|4126.92|4126.32|18
1620958530000|2021-05-14 02:15:30|4127.17|4126.57|4127.3|4126.7|4127.3|4126.7|4127.05|4126.45|18
1620958540000|2021-05-14 02:15:40|4127.17|4126.57|4127.3|4126.7|4127.3|4126.7|4127.05|4126.45|15
1620958550000|2021-05-14 02:15:50|||||||||3
1620958560000|2021-05-14 02:16:00|4127.05|4126.45|4127.3|4126.7|4127.55|4126.95|4127.05|4126.45|34
1620958570000|2021-05-14 02:16:10|4127.05|4126.45|4127.05|4126.45|4127.05|4126.45|4127.05|4126.45|6
1620958580000|2021-05-14 02:16:20|4126.8|4126.2|4126.8|4126.2|4127.05|4126.45|4126.55|4125.95|46
1620958590000|2021-05-14 02:16:30|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.67|4126.07|28
1620958600000|2021-05-14 02:16:40|4127.05|4126.45|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|31
1620958610000|2021-05-14 02:16:50|4126.92|4126.32|4127.3|4126.7|4127.3|4126.7|4126.92|4126.32|12
1620958620000|2021-05-14 02:17:00|4127.05|4126.45|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|24
1620958630000|2021-05-14 02:17:10|4126.92|4126.32|4126.8|4126.2|4127.3|4126.7|4126.55|4125.95|39
1620958640000|2021-05-14 02:17:20|4126.92|4126.32|4127.05|4126.45|4127.05|4126.45|4126.92|4126.32|21
1620958650000|2021-05-14 02:17:30|4126.92|4126.32|4126.55|4125.95|4126.92|4126.32|4126.55|4125.95|14
1620958660000|2021-05-14 02:17:40|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.67|4126.07|13
1620958670000|2021-05-14 02:17:50|4126.55|4125.95|4126.8|4126.2|4126.92|4126.32|4126.55|4125.95|13
1620958680000|2021-05-14 02:18:00|4126.55|4125.95|4126.3|4125.7|4126.8|4126.2|4126.3|4125.7|49
1620958690000|2021-05-14 02:18:10|||||||||6
1620958700000|2021-05-14 02:18:20|4126.17|4125.57|4126.05|4125.45|4126.17|4125.57|4125.92|4125.32|21
1620958710000|2021-05-14 02:18:30|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|35
1620958720000|2021-05-14 02:18:40|4125.92|4125.32|4125.8|4125.2|4125.92|4125.32|4125.8|4125.2|9
1620958730000|2021-05-14 02:18:50|4125.55|4124.95|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|11
1620958740000|2021-05-14 02:19:00|4125.67|4125.07|4125.55|4124.95|4125.67|4125.07|4125.55|4124.95|14
1620958750000|2021-05-14 02:19:10|4125.8|4125.2|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|10
1620958760000|2021-05-14 02:19:20|4125.67|4125.07|4125.67|4125.07|4125.8|4125.2|4125.67|4125.07|9
1620958770000|2021-05-14 02:19:30|4125.8|4125.2|4125.8|4125.2|4125.92|4125.32|4125.8|4125.2|23
1620958780000|2021-05-14 02:19:40|4125.67|4125.07|4125.3|4124.7|4125.67|4125.07|4125.3|4124.7|16
1620958790000|2021-05-14 02:19:50|4125.17|4124.57|4125.05|4124.45|4125.17|4124.57|4125.05|4124.45|9
1620958800000|2021-05-14 02:20:00|4125.17|4124.57|4126.05|4125.45|4126.3|4125.7|4125.17|4124.57|109
1620958810000|2021-05-14 02:20:10|4126.17|4125.57|4126.3|4125.7|4126.42|4125.82|4126.05|4125.45|28
1620958820000|2021-05-14 02:20:20|4126.42|4125.82|4126.05|4125.45|4126.55|4125.95|4126.05|4125.45|26
1620958830000|2021-05-14 02:20:30|4126.17|4125.57|4126.05|4125.45|4126.17|4125.57|4125.8|4125.2|25
1620958840000|2021-05-14 02:20:40|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|7
1620958850000|2021-05-14 02:20:50|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|7
1620958860000|2021-05-14 02:21:00|4125.92|4125.32|4126.3|4125.7|4126.3|4125.7|4125.92|4125.32|17
1620958870000|2021-05-14 02:21:10|4126.55|4125.95|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|38
1620958880000|2021-05-14 02:21:20|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|10
1620958890000|2021-05-14 02:21:30|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|12
1620958900000|2021-05-14 02:21:40|4126.05|4125.45|4125.92|4125.32|4126.05|4125.45|4125.92|4125.32|7
1620958910000|2021-05-14 02:21:50|4126.05|4125.45|4125.92|4125.32|4126.05|4125.45|4125.8|4125.2|14
1620958920000|2021-05-14 02:22:00|4125.8|4125.2|4126.17|4125.57|4126.3|4125.7|4125.8|4125.2|16
1620958930000|2021-05-14 02:22:10|4126.3|4125.7|4126.42|4125.82|4126.55|4125.95|4126.3|4125.7|5
1620958940000|2021-05-14 02:22:20|4126.55|4125.95|4126.42|4125.82|4126.55|4125.95|4126.3|4125.7|12
1620958950000|2021-05-14 02:22:30|4126.55|4125.95|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|5
1620958960000|2021-05-14 02:22:40|4126.05|4125.45|4126.05|4125.45|4126.3|4125.7|4125.8|4125.2|22
1620958970000|2021-05-14 02:22:50|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4125.8|4125.2|13
1620958980000|2021-05-14 02:23:00|4126.17|4125.57|4126.05|4125.45|4126.17|4125.57|4125.8|4125.2|20
1620958990000|2021-05-14 02:23:10|4126.17|4125.57|4125.8|4125.2|4126.3|4125.7|4125.8|4125.2|22
1620959000000|2021-05-14 02:23:20|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|22
1620959010000|2021-05-14 02:23:30|||||||||1
1620959020000|2021-05-14 02:23:40|4125.67|4125.07|4126.05|4125.45|4126.05|4125.45|4125.67|4125.07|13
1620959030000|2021-05-14 02:23:50|4125.8|4125.2|4125.92|4125.32|4126.05|4125.45|4125.8|4125.2|9
1620959040000|2021-05-14 02:24:00|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|3
1620959050000|2021-05-14 02:24:10|4125.55|4124.95|4126.05|4125.45|4126.05|4125.45|4125.55|4124.95|25
1620959060000|2021-05-14 02:24:20|4125.92|4125.32|4125.92|4125.32|4126.05|4125.45|4125.8|4125.2|4
1620959070000|2021-05-14 02:24:30|4126.05|4125.45|4126.05|4125.45|4126.17|4125.57|4126.05|4125.45|10
1620959080000|2021-05-14 02:24:40|4125.92|4125.32|4125.8|4125.2|4125.92|4125.32|4125.8|4125.2|2
1620959090000|2021-05-14 02:24:50|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|4125.92|4125.32|13
1620959100000|2021-05-14 02:25:00|4125.92|4125.32|4126.05|4125.45|4126.17|4125.57|4125.92|4125.32|17
1620959110000|2021-05-14 02:25:10|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|29
1620959120000|2021-05-14 02:25:20|4126.8|4126.2|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|16
1620959130000|2021-05-14 02:25:30|4126.67|4126.07|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|16
1620959140000|2021-05-14 02:25:40|4126.67|4126.07|4126.55|4125.95|4126.67|4126.07|4126.3|4125.7|16
1620959150000|2021-05-14 02:25:50|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|23
1620959160000|2021-05-14 02:26:00|4126.17|4125.57|4126.3|4125.7|4126.55|4125.95|4126.17|4125.57|12
1620959170000|2021-05-14 02:26:10|4126.17|4125.57|4126.3|4125.7|4126.42|4125.82|4126.05|4125.45|27
1620959180000|2021-05-14 02:26:20|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|20
1620959190000|2021-05-14 02:26:30|4126.17|4125.57|4127.3|4126.7|4127.3|4126.7|4126.17|4125.57|78
1620959200000|2021-05-14 02:26:40|4127.17|4126.57|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|47
1620959210000|2021-05-14 02:26:50|4126.92|4126.32|4126.55|4125.95|4126.92|4126.32|4126.42|4125.82|18
1620959220000|2021-05-14 02:27:00|4126.8|4126.2|4126.3|4125.7|4126.8|4126.2|4126.3|4125.7|34
1620959230000|2021-05-14 02:27:10|4126.05|4125.45|4126.55|4125.95|4126.55|4125.95|4126.05|4125.45|72
1620959240000|2021-05-14 02:27:20|4126.42|4125.82|4126.42|4125.82|4126.55|4125.95|4126.3|4125.7|25
1620959250000|2021-05-14 02:27:30|4126.3|4125.7|4126.3|4125.7|4126.42|4125.82|4126.05|4125.45|16
1620959260000|2021-05-14 02:27:40|4126.17|4125.57|4126.05|4125.45|4126.17|4125.57|4125.8|4125.2|12
1620959270000|2021-05-14 02:27:50|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|7
1620959280000|2021-05-14 02:28:00|4126.05|4125.45|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|3
1620959290000|2021-05-14 02:28:10|4125.92|4125.32|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|37
1620959300000|2021-05-14 02:28:20|4126.55|4125.95|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|65
1620959310000|2021-05-14 02:28:30|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|16
1620959320000|2021-05-14 02:28:40|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4125.8|4125.2|12
1620959330000|2021-05-14 02:28:50|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|17
1620959340000|2021-05-14 02:29:00|4126.17|4125.57|4126.17|4125.57|4126.3|4125.7|4126.05|4125.45|12
1620959350000|2021-05-14 02:29:10|4126.3|4125.7|4126.05|4125.45|4126.55|4125.95|4126.05|4125.45|19
1620959360000|2021-05-14 02:29:20|4125.92|4125.32|4125.8|4125.2|4125.92|4125.32|4125.8|4125.2|7
1620959370000|2021-05-14 02:29:30|4125.67|4125.07|4125.3|4124.7|4125.67|4125.07|4125.3|4124.7|27
1620959380000|2021-05-14 02:29:40|4125.42|4124.82|4125.3|4124.7|4125.42|4124.82|4125.3|4124.7|6
1620959390000|2021-05-14 02:29:50|4125.42|4124.82|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|30
1620959400000|2021-05-14 02:30:00|4125.67|4125.07|4126.3|4125.7|4126.3|4125.7|4125.67|4125.07|26
1620959410000|2021-05-14 02:30:10|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|11
1620959420000|2021-05-14 02:30:20|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|16
1620959430000|2021-05-14 02:30:30|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|5
1620959440000|2021-05-14 02:30:40|4126.55|4125.95|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|10
1620959450000|2021-05-14 02:30:50|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.67|4126.07|4
1620959460000|2021-05-14 02:31:00|4126.67|4126.07|4126.92|4126.32|4126.92|4126.32|4126.55|4125.95|18
1620959470000|2021-05-14 02:31:10|4127.05|4126.45|4127.3|4126.7|4127.3|4126.7|4126.92|4126.32|25
1620959480000|2021-05-14 02:31:20|4127.55|4126.95|4127.3|4126.7|4127.55|4126.95|4127.3|4126.7|15
1620959490000|2021-05-14 02:31:30|4127.42|4126.82|4127.55|4126.95|4127.55|4126.95|4127.3|4126.7|4
1620959500000|2021-05-14 02:31:40|4127.42|4126.82|4127.55|4126.95|4127.55|4126.95|4127.3|4126.7|13
1620959510000|2021-05-14 02:31:50|4127.42|4126.82|4127.42|4126.82|4127.55|4126.95|4127.3|4126.7|24
1620959520000|2021-05-14 02:32:00|4127.3|4126.7|4127.05|4126.45|4127.55|4126.95|4127.05|4126.45|48
1620959530000|2021-05-14 02:32:10|4126.8|4126.2|4127.3|4126.7|4127.3|4126.7|4126.8|4126.2|24
1620959540000|2021-05-14 02:32:20|4127.42|4126.82|4127.05|4126.45|4127.42|4126.82|4127.05|4126.45|21
1620959550000|2021-05-14 02:32:30|4126.92|4126.32|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|4
1620959560000|2021-05-14 02:32:40|4126.92|4126.32|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|10
1620959570000|2021-05-14 02:32:50|4126.92|4126.32|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|4
1620959580000|2021-05-14 02:33:00|4127.3|4126.7|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|12
1620959590000|2021-05-14 02:33:10|4127.17|4126.57|4127.3|4126.7|4127.3|4126.7|4127.17|4126.57|0
1620959600000|2021-05-14 02:33:20|4127.05|4126.45|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|64
1620959610000|2021-05-14 02:33:30|4127.05|4126.45|4126.8|4126.2|4127.05|4126.45|4126.55|4125.95|19
1620959620000|2021-05-14 02:33:40|4126.55|4125.95|4126.55|4125.95|4126.55|4125.95|4126.55|4125.95|7
1620959630000|2021-05-14 02:33:50|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|26
1620959640000|2021-05-14 02:34:00|4126.42|4125.82|4126.55|4125.95|4126.8|4126.2|4126.42|4125.82|8
1620959650000|2021-05-14 02:34:10|4126.42|4125.82|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|10
1620959660000|2021-05-14 02:34:20|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|9
1620959670000|2021-05-14 02:34:30|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.67|4125.07|24
1620959680000|2021-05-14 02:34:40|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|19
1620959690000|2021-05-14 02:34:50|4125.92|4125.32|4125.8|4125.2|4125.92|4125.32|4125.8|4125.2|15
1620959700000|2021-05-14 02:35:00|4125.55|4124.95|4126.3|4125.7|4126.3|4125.7|4125.55|4124.95|32
1620959710000|2021-05-14 02:35:10|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|5
1620959720000|2021-05-14 02:35:20|4126.3|4125.7|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|19
1620959730000|2021-05-14 02:35:30|4126.05|4125.45|4126.3|4125.7|4126.3|4125.7|4126.05|4125.45|7
1620959740000|2021-05-14 02:35:40|4126.42|4125.82|4126.3|4125.7|4126.42|4125.82|4126.3|4125.7|1
1620959750000|2021-05-14 02:35:50|4126.42|4125.82|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|8
1620959760000|2021-05-14 02:36:00|4126.17|4125.57|4126.3|4125.7|4126.3|4125.7|4126.17|4125.57|12
1620959770000|2021-05-14 02:36:10|4126.17|4125.57|4125.8|4125.2|4126.17|4125.57|4125.8|4125.2|12
1620959780000|2021-05-14 02:36:20|4125.67|4125.07|4125.8|4125.2|4125.8|4125.2|4125.67|4125.07|14
1620959790000|2021-05-14 02:36:30|4125.3|4124.7|4125.3|4124.7|4125.42|4124.82|4125.3|4124.7|55
1620959800000|2021-05-14 02:36:40|4125.42|4124.82|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|38
1620959810000|2021-05-14 02:36:50|4125.42|4124.82|4124.3|4123.7|4125.55|4124.95|4124.3|4123.7|131
1620959820000|2021-05-14 02:37:00|4124.55|4123.95|4124.05|4123.45|4124.55|4123.95|4124.05|4123.45|71
1620959830000|2021-05-14 02:37:10|4123.8|4123.2|4123.55|4122.95|4124.05|4123.45|4123.55|4122.95|102
1620959840000|2021-05-14 02:37:20|4123.67|4123.07|4123.8|4123.2|4123.8|4123.2|4123.55|4122.95|60
1620959850000|2021-05-14 02:37:30|4123.67|4123.07|4124.05|4123.45|4124.05|4123.45|4123.67|4123.07|49
1620959860000|2021-05-14 02:37:40|4123.92|4123.32|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|7
1620959870000|2021-05-14 02:37:50|4123.92|4123.32|4123.3|4122.7|4123.92|4123.32|4123.3|4122.7|24
1620959880000|2021-05-14 02:38:00|4123.42|4122.82|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|59
1620959890000|2021-05-14 02:38:10|4123.55|4122.95|4123.3|4122.7|4123.55|4122.95|4123.05|4122.45|27
1620959900000|2021-05-14 02:38:20|4123.05|4122.45|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|22
1620959910000|2021-05-14 02:38:30|4123.17|4122.57|4123.05|4122.45|4123.17|4122.57|4123.05|4122.45|19
1620959920000|2021-05-14 02:38:40|4123.17|4122.57|4123.17|4122.57|4123.3|4122.7|4123.05|4122.45|20
1620959930000|2021-05-14 02:38:50|4123.05|4122.45|4123.05|4122.45|4123.3|4122.7|4123.05|4122.45|38
1620959940000|2021-05-14 02:39:00|4122.8|4122.2|4121.8|4121.2|4123.05|4122.45|4121.55|4120.95|298
1620959950000|2021-05-14 02:39:10|4121.67|4121.07|4121.42|4120.82|4121.8|4121.2|4121.3|4120.7|130
1620959960000|2021-05-14 02:39:20|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|32
1620959970000|2021-05-14 02:39:30|4121.8|4121.2|4121.55|4120.95|4121.8|4121.2|4121.3|4120.7|52
1620959980000|2021-05-14 02:39:40|4121.8|4121.2|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|36
1620959990000|2021-05-14 02:39:50|4121.8|4121.2|4121.55|4120.95|4121.8|4121.2|4121.55|4120.95|31
1620960000000|2021-05-14 02:40:00|4121.3|4120.7|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|25
1620960010000|2021-05-14 02:40:10|4121.42|4120.82|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|34
1620960020000|2021-05-14 02:40:20|4121.8|4121.2|4122.3|4121.7|4122.55|4121.95|4121.8|4121.2|105
1620960030000|2021-05-14 02:40:30|4122.42|4121.82|4122.3|4121.7|4122.55|4121.95|4122.3|4121.7|18
1620960040000|2021-05-14 02:40:40|4122.42|4121.82|4122.42|4121.82|4122.55|4121.95|4122.3|4121.7|22
1620960050000|2021-05-14 02:40:50|4122.55|4121.95|4122.55|4121.95|4122.55|4121.95|4122.3|4121.7|10
1620960060000|2021-05-14 02:41:00|4122.42|4121.82|4122.8|4122.2|4122.8|4122.2|4122.3|4121.7|32
1620960070000|2021-05-14 02:41:10|4122.67|4122.07|4122.55|4121.95|4122.67|4122.07|4122.3|4121.7|26
1620960080000|2021-05-14 02:41:20|4122.3|4121.7|4122.55|4121.95|4122.55|4121.95|4122.3|4121.7|32
1620960090000|2021-05-14 02:41:30|4122.67|4122.07|4123.05|4122.45|4123.05|4122.45|4122.67|4122.07|21
1620960100000|2021-05-14 02:41:40|4122.92|4122.32|4122.92|4122.32|4123.05|4122.45|4122.8|4122.2|33
1620960110000|2021-05-14 02:41:50|4123.05|4122.45|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|24
1620960120000|2021-05-14 02:42:00|4123.67|4123.07|4123.8|4123.2|4123.8|4123.2|4123.67|4123.07|17
1620960130000|2021-05-14 02:42:10|4124.05|4123.45|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|52
1620960140000|2021-05-14 02:42:20|4123.55|4122.95|4123.55|4122.95|4123.8|4123.2|4123.55|4122.95|20
1620960150000|2021-05-14 02:42:30|4123.67|4123.07|4123.92|4123.32|4123.92|4123.32|4123.55|4122.95|16
1620960160000|2021-05-14 02:42:40|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|4123.92|4123.32|2
1620960170000|2021-05-14 02:42:50|4123.8|4123.2|4123.67|4123.07|4123.8|4123.2|4123.55|4122.95|40
1620960180000|2021-05-14 02:43:00|4123.8|4123.2|4123.55|4122.95|4123.92|4123.32|4123.55|4122.95|11
1620960190000|2021-05-14 02:43:10|4123.67|4123.07|4123.3|4122.7|4123.67|4123.07|4123.05|4122.45|34
1620960200000|2021-05-14 02:43:20|4123.42|4122.82|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|13
1620960210000|2021-05-14 02:43:30|4123.05|4122.45|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|17
1620960220000|2021-05-14 02:43:40|4123.42|4122.82|4123.05|4122.45|4123.55|4122.95|4123.05|4122.45|29
1620960230000|2021-05-14 02:43:50|4122.92|4122.32|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|30
1620960240000|2021-05-14 02:44:00|4123.3|4122.7|4123.42|4122.82|4123.55|4122.95|4123.3|4122.7|27
1620960250000|2021-05-14 02:44:10|4123.55|4122.95|4123.17|4122.57|4123.55|4122.95|4123.17|4122.57|7
1620960260000|2021-05-14 02:44:20|4123.05|4122.45|4123.55|4122.95|4123.55|4122.95|4123.05|4122.45|6
1620960270000|2021-05-14 02:44:30|||||||||24
1620960280000|2021-05-14 02:44:40|4123.8|4123.2|4123.42|4122.82|4123.8|4123.2|4123.42|4122.82|41
1620960290000|2021-05-14 02:44:50|4123.55|4122.95|4123.3|4122.7|4123.55|4122.95|4123.3|4122.7|14
1620960300000|2021-05-14 02:45:00|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|13
1620960310000|2021-05-14 02:45:10|4123.42|4122.82|4123.05|4122.45|4123.55|4122.95|4123.05|4122.45|11
1620960320000|2021-05-14 02:45:20|4123.17|4122.57|4123.05|4122.45|4123.3|4122.7|4122.8|4122.2|13
1620960330000|2021-05-14 02:45:30|||||||||8
1620960350000|2021-05-14 02:45:50|4122.8|4122.2|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|26
1620960360000|2021-05-14 02:46:00|4122.92|4122.32|4122.8|4122.2|4122.92|4122.32|4122.55|4121.95|19
1620960370000|2021-05-14 02:46:10|4122.92|4122.32|4123.3|4122.7|4123.3|4122.7|4122.92|4122.32|32
1620960380000|2021-05-14 02:46:20|4123.17|4122.57|4123.17|4122.57|4123.3|4122.7|4123.05|4122.45|8
1620960390000|2021-05-14 02:46:30|4123.3|4122.7|4122.8|4122.2|4123.3|4122.7|4122.55|4121.95|17
1620960400000|2021-05-14 02:46:40|4122.67|4122.07|4122.55|4121.95|4122.8|4122.2|4122.55|4121.95|5
1620960410000|2021-05-14 02:46:50|4122.67|4122.07|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|10
1620960420000|2021-05-14 02:47:00|4122.92|4122.32|4122.8|4122.2|4123.05|4122.45|4122.8|4122.2|8
1620960430000|2021-05-14 02:47:10|4122.67|4122.07|4122.55|4121.95|4122.8|4122.2|4122.55|4121.95|4
1620960440000|2021-05-14 02:47:20|4122.42|4121.82|4122.42|4121.82|4122.55|4121.95|4122.3|4121.7|23
1620960450000|2021-05-14 02:47:30|4122.3|4121.7|4122.55|4121.95|4122.55|4121.95|4122.3|4121.7|16
1620960460000|2021-05-14 02:47:40|4122.8|4122.2|4122.8|4122.2|4122.8|4122.2|4122.55|4121.95|17
1620960470000|2021-05-14 02:47:50|4122.92|4122.32|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|15
1620960480000|2021-05-14 02:48:00|4123.17|4122.57|4123.05|4122.45|4123.3|4122.7|4122.8|4122.2|23
1620960490000|2021-05-14 02:48:10|4123.17|4122.57|4123.05|4122.45|4123.3|4122.7|4123.05|4122.45|5
1620960500000|2021-05-14 02:48:20|4123.17|4122.57|4123.3|4122.7|4123.3|4122.7|4123.17|4122.57|5
1620960510000|2021-05-14 02:48:30|4123.17|4122.57|4123.05|4122.45|4123.17|4122.57|4123.05|4122.45|25
1620960540000|2021-05-14 02:49:00|4122.92|4122.32|4123.05|4122.45|4123.05|4122.45|4122.8|4122.2|18
1620960550000|2021-05-14 02:49:10|4122.92|4122.32|4123.8|4123.2|4123.8|4123.2|4122.92|4122.32|30
1620960560000|2021-05-14 02:49:20|4123.92|4123.32|4124.05|4123.45|4124.05|4123.45|4123.92|4123.32|5
1620960570000|2021-05-14 02:49:30|4124.3|4123.7|4124.3|4123.7|4124.55|4123.95|4124.17|4123.57|57
1620960580000|2021-05-14 02:49:40|4124.42|4123.82|4124.05|4123.45|4124.55|4123.95|4124.05|4123.45|41
1620960590000|2021-05-14 02:49:50|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|9
1620960600000|2021-05-14 02:50:00|4124.17|4123.57|4124.3|4123.7|4124.55|4123.95|4124.17|4123.57|16
1620960610000|2021-05-14 02:50:10|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|7
1620960620000|2021-05-14 02:50:20|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|18
1620960630000|2021-05-14 02:50:30|4124.8|4124.2|4124.8|4124.2|4124.92|4124.32|4124.55|4123.95|54
1620960640000|2021-05-14 02:50:40|4124.67|4124.07|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|10
1620960660000|2021-05-14 02:51:00|4125.17|4124.57|4124.8|4124.2|4125.3|4124.7|4124.8|4124.2|27
1620960670000|2021-05-14 02:51:10|4124.55|4123.95|4124.55|4123.95|4124.8|4124.2|4124.55|4123.95|26
1620960680000|2021-05-14 02:51:20|4124.67|4124.07|4124.55|4123.95|4124.8|4124.2|4124.55|4123.95|10
1620960690000|2021-05-14 02:51:30|4124.67|4124.07|4124.3|4123.7|4124.67|4124.07|4124.3|4123.7|7
1620960700000|2021-05-14 02:51:40|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.42|4123.82|3
1620960710000|2021-05-14 02:51:50|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|5
1620960720000|2021-05-14 02:52:00|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.42|4123.82|2
1620960730000|2021-05-14 02:52:10|4124.3|4123.7|4123.8|4123.2|4124.3|4123.7|4123.8|4123.2|46
1620960740000|2021-05-14 02:52:20|4123.92|4123.32|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|9
1620960750000|2021-05-14 02:52:30|4123.92|4123.32|4124.05|4123.45|4124.05|4123.45|4123.92|4123.32|11
1620960760000|2021-05-14 02:52:40|4124.3|4123.7|4124.05|4123.45|4124.3|4123.7|4124.05|4123.45|10
1620960770000|2021-05-14 02:52:50|4123.8|4123.2|4123.8|4123.2|4123.8|4123.2|4123.55|4122.95|20
1620960780000|2021-05-14 02:53:00|4123.92|4123.32|4123.92|4123.32|4123.92|4123.32|4123.55|4122.95|26
1620960790000|2021-05-14 02:53:10|4123.8|4123.2|4124.05|4123.45|4124.3|4123.7|4123.67|4123.07|15
1620960800000|2021-05-14 02:53:20|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.17|4123.57|3
1620960810000|2021-05-14 02:53:30|4124.05|4123.45|4124.17|4123.57|4124.17|4123.57|4124.05|4123.45|14
1620960820000|2021-05-14 02:53:40|4124.05|4123.45|4123.8|4123.2|4124.17|4123.57|4123.8|4123.2|2
1620960830000|2021-05-14 02:53:50|4123.92|4123.32|4124.05|4123.45|4124.17|4123.57|4123.92|4123.32|8
1620960840000|2021-05-14 02:54:00|4123.8|4123.2|4124.3|4123.7|4124.3|4123.7|4123.8|4123.2|24
1620960850000|2021-05-14 02:54:10|4124.42|4123.82|4124.3|4123.7|4124.42|4123.82|4124.3|4123.7|8
1620960860000|2021-05-14 02:54:20|4124.17|4123.57|4124.05|4123.45|4124.3|4123.7|4124.05|4123.45|8
1620960870000|2021-05-14 02:54:30|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|9
1620960880000|2021-05-14 02:54:40|4124.42|4123.82|4124.42|4123.82|4124.55|4123.95|4124.3|4123.7|8
1620960890000|2021-05-14 02:54:50|4124.3|4123.7|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|6
1620960900000|2021-05-14 02:55:00|4124.42|4123.82|4124.55|4123.95|4124.8|4124.2|4124.42|4123.82|12
1620960910000|2021-05-14 02:55:10|4124.3|4123.7|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|19
1620960920000|2021-05-14 02:55:20|4124.42|4123.82|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|5
1620960930000|2021-05-14 02:55:30|4124.42|4123.82|4124.42|4123.82|4124.55|4123.95|4124.3|4123.7|4
1620960940000|2021-05-14 02:55:40|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|10
1620960950000|2021-05-14 02:55:50|4124.67|4124.07|4124.8|4124.2|4125.3|4124.7|4124.55|4123.95|62
1620960960000|2021-05-14 02:56:00|4124.92|4124.32|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|12
1620960970000|2021-05-14 02:56:10|4124.55|4123.95|4125.05|4124.45|4125.05|4124.45|4124.55|4123.95|15
1620960980000|2021-05-14 02:56:20|4124.92|4124.32|4124.8|4124.2|4124.92|4124.32|4124.67|4124.07|1
1620960990000|2021-05-14 02:56:30|4124.67|4124.07|4125.05|4124.45|4125.05|4124.45|4124.67|4124.07|6
1620961000000|2021-05-14 02:56:40|4124.92|4124.32|4125.17|4124.57|4125.17|4124.57|4124.8|4124.2|13
1620961010000|2021-05-14 02:56:50|4125.05|4124.45|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|14
1620961020000|2021-05-14 02:57:00|4124.92|4124.32|4124.8|4124.2|4124.92|4124.32|4124.8|4124.2|15
1620961030000|2021-05-14 02:57:10|4124.55|4123.95|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|14
1620961040000|2021-05-14 02:57:20|4124.17|4123.57|4124.05|4123.45|4124.3|4123.7|4124.05|4123.45|41
1620961050000|2021-05-14 02:57:30|4123.92|4123.32|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|10
1620961060000|2021-05-14 02:57:40|4123.92|4123.32|4124.3|4123.7|4124.3|4123.7|4123.8|4123.2|17
1620961070000|2021-05-14 02:57:50|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|3
1620961080000|2021-05-14 02:58:00|4124.42|4123.82|4124.8|4124.2|4124.8|4124.2|4124.3|4123.7|12
1620961090000|2021-05-14 02:58:10|4124.67|4124.07|4124.55|4123.95|4124.67|4124.07|4124.3|4123.7|11
1620961100000|2021-05-14 02:58:20|4124.8|4124.2|4124.3|4123.7|4124.8|4124.2|4124.3|4123.7|23
1620961110000|2021-05-14 02:58:30|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|20
1620961120000|2021-05-14 02:58:40|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|4
1620961130000|2021-05-14 02:58:50|4124.8|4124.2|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|11
1620961140000|2021-05-14 02:59:00|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|28
1620961150000|2021-05-14 02:59:10|4124.92|4124.32|4124.67|4124.07|4124.92|4124.32|4124.55|4123.95|6
1620961160000|2021-05-14 02:59:20|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|18
1620961170000|2021-05-14 02:59:30|4124.67|4124.07|4124.8|4124.2|4125.05|4124.45|4124.55|4123.95|26
1620961180000|2021-05-14 02:59:40|||||||||2
1620961190000|2021-05-14 02:59:50|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|6
1620961200000|2021-05-14 03:00:00|4125.05|4124.45|4125.3|4124.7|4125.42|4124.82|4125.05|4124.45|61
1620961210000|2021-05-14 03:00:10|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|27
1620961220000|2021-05-14 03:00:20|4125.67|4125.07|4126.05|4125.45|4126.05|4125.45|4125.67|4125.07|28
1620961230000|2021-05-14 03:00:30|4126.17|4125.57|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|86
1620961240000|2021-05-14 03:00:40|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|12
1620961250000|2021-05-14 03:00:50|4126.17|4125.57|4126.55|4125.95|4126.55|4125.95|4126.17|4125.57|34
1620961260000|2021-05-14 03:01:00|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|46
1620961270000|2021-05-14 03:01:10|4126.8|4126.2|4127.17|4126.57|4127.17|4126.57|4126.8|4126.2|72
1620961280000|2021-05-14 03:01:20|4127.05|4126.45|4127.3|4126.7|4127.55|4126.95|4127.05|4126.45|96
1620961290000|2021-05-14 03:01:30|4127.05|4126.45|4127.05|4126.45|4127.3|4126.7|4127.05|4126.45|31
1620961300000|2021-05-14 03:01:40|||||||||2
1620961310000|2021-05-14 03:01:50|4126.92|4126.32|4126.8|4126.2|4126.92|4126.32|4126.8|4126.2|17
1620961320000|2021-05-14 03:02:00|4126.3|4125.7|4126.17|4125.57|4126.42|4125.82|4126.05|4125.45|66
1620961330000|2021-05-14 03:02:10|4126.05|4125.45|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|17
1620961340000|2021-05-14 03:02:20|4126.42|4125.82|4126.55|4125.95|4126.55|4125.95|4126.42|4125.82|2
1620961350000|2021-05-14 03:02:30|4126.8|4126.2|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|4
1620961360000|2021-05-14 03:02:40|4126.3|4125.7|4126.55|4125.95|4126.55|4125.95|4126.3|4125.7|3
1620961370000|2021-05-14 03:02:50|4126.3|4125.7|4126.3|4125.7|4126.55|4125.95|4126.3|4125.7|29
1620961380000|2021-05-14 03:03:00|4126.55|4125.95|4126.8|4126.2|4126.8|4126.2|4126.3|4125.7|17
1620961390000|2021-05-14 03:03:10|4126.67|4126.07|4126.55|4125.95|4126.8|4126.2|4126.55|4125.95|15
1620961400000|2021-05-14 03:03:20|||||||||16
1620961410000|2021-05-14 03:03:30|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.67|4126.07|5
1620961420000|2021-05-14 03:03:40|4126.92|4126.32|4126.8|4126.2|4126.92|4126.32|4126.8|4126.2|12
1620961430000|2021-05-14 03:03:50|4126.92|4126.32|4127.05|4126.45|4127.05|4126.45|4126.8|4126.2|53
1620961440000|2021-05-14 03:04:00|4126.92|4126.32|4127.3|4126.7|4127.67|4127.07|4126.8|4126.2|110
1620961450000|2021-05-14 03:04:10|4127.42|4126.82|4127.05|4126.45|4127.42|4126.82|4127.05|4126.45|14
1620961460000|2021-05-14 03:04:20|4126.8|4126.2|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|47
1620961470000|2021-05-14 03:04:30|4126.92|4126.32|4127.05|4126.45|4127.17|4126.57|4126.92|4126.32|37
1620961480000|2021-05-14 03:04:40|4126.92|4126.32|4126.3|4125.7|4127.05|4126.45|4126.3|4125.7|84
1620961490000|2021-05-14 03:04:50|4126.55|4125.95|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|17
1620961500000|2021-05-14 03:05:00|4126.55|4125.95|4126.3|4125.7|4126.55|4125.95|4126.17|4125.57|67
1620961510000|2021-05-14 03:05:10|4126.17|4125.57|4125.8|4125.2|4126.17|4125.57|4125.67|4125.07|22
1620961520000|2021-05-14 03:05:20|4125.67|4125.07|4125.55|4124.95|4125.67|4125.07|4125.42|4124.82|60
1620961530000|2021-05-14 03:05:30|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|9
1620961540000|2021-05-14 03:05:40|4125.42|4124.82|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|5
1620961550000|2021-05-14 03:05:50|4125.42|4124.82|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|12
1620961560000|2021-05-14 03:06:00|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|121
1620961570000|2021-05-14 03:06:10|4125.17|4124.57|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|7
1620961580000|2021-05-14 03:06:20|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|15
1620961590000|2021-05-14 03:06:30|4125.42|4124.82|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|25
1620961600000|2021-05-14 03:06:40|4125.42|4124.82|4125.8|4125.2|4125.8|4125.2|4125.42|4124.82|31
1620961610000|2021-05-14 03:06:50|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.92|4125.32|7
1620961620000|2021-05-14 03:07:00|4125.92|4125.32|4125.8|4125.2|4125.92|4125.32|4125.8|4125.2|9
1620961630000|2021-05-14 03:07:10|4125.92|4125.32|4125.8|4125.2|4126.05|4125.45|4125.55|4124.95|27
1620961640000|2021-05-14 03:07:20|4125.55|4124.95|4125.8|4125.2|4125.8|4125.2|4125.55|4124.95|9
1620961650000|2021-05-14 03:07:30|4125.67|4125.07|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|7
1620961660000|2021-05-14 03:07:40|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|8
1620961670000|2021-05-14 03:07:50|4125.92|4125.32|4126.05|4125.45|4126.05|4125.45|4125.8|4125.2|4
1620961680000|2021-05-14 03:08:00|4126.3|4125.7|4126.05|4125.45|4126.3|4125.7|4126.05|4125.45|10
1620961690000|2021-05-14 03:08:10|4126.17|4125.57|4126.3|4125.7|4126.55|4125.95|4126.05|4125.45|27
1620961700000|2021-05-14 03:08:20|4126.42|4125.82|4126.55|4125.95|4126.8|4126.2|4126.42|4125.82|21
1620961710000|2021-05-14 03:08:30|||||||||1
1620961720000|2021-05-14 03:08:40|4126.67|4126.07|4126.8|4126.2|4126.8|4126.2|4126.55|4125.95|10
1620961730000|2021-05-14 03:08:50|4126.92|4126.32|4126.92|4126.32|4127.05|4126.45|4126.8|4126.2|20
1620961740000|2021-05-14 03:09:00|4126.8|4126.2|4126.92|4126.32|4127.05|4126.45|4126.8|4126.2|45
1620961750000|2021-05-14 03:09:10|4127.05|4126.45|4126.8|4126.2|4127.05|4126.45|4126.8|4126.2|3
1620961760000|2021-05-14 03:09:20|4126.55|4125.95|4126.55|4125.95|4126.8|4126.2|4126.3|4125.7|52
1620961770000|2021-05-14 03:09:30|4126.67|4126.07|4126.55|4125.95|4126.67|4126.07|4126.55|4125.95|1
1620961780000|2021-05-14 03:09:40|4126.8|4126.2|4127.05|4126.45|4127.05|4126.45|4126.55|4125.95|18
1620961790000|2021-05-14 03:09:50|4127.3|4126.7|4127.3|4126.7|4127.3|4126.7|4127.3|4126.7|23
1620961800000|2021-05-14 03:10:00|4127.05|4126.45|4127.05|4126.45|4127.3|4126.7|4126.92|4126.32|34
1620961810000|2021-05-14 03:10:10|4127.3|4126.7|4128.05|4127.45|4128.05|4127.45|4127.17|4126.57|58
1620961820000|2021-05-14 03:10:20|4128.17|4127.57|4128.42|4127.82|4128.55|4127.95|4128.17|4127.57|138
1620961830000|2021-05-14 03:10:30|4128.55|4127.95|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|58
1620961840000|2021-05-14 03:10:40|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.3|4127.7|68
1620961850000|2021-05-14 03:10:50|4129.05|4128.45|4129.3|4128.7|4129.55|4128.95|4129.05|4128.45|108
1620961860000|2021-05-14 03:11:00|4129.17|4128.57|4128.8|4128.2|4129.17|4128.57|4128.67|4128.07|55
1620961870000|2021-05-14 03:11:10|4128.55|4127.95|4128.55|4127.95|4128.8|4128.2|4128.55|4127.95|34
1620961880000|2021-05-14 03:11:20|4128.8|4128.2|4128.8|4128.2|4129.05|4128.45|4128.55|4127.95|38
1620961890000|2021-05-14 03:11:30|4128.92|4128.32|4129.17|4128.57|4129.17|4128.57|4128.8|4128.2|20
1620961900000|2021-05-14 03:11:40|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|13
1620961910000|2021-05-14 03:11:50|4128.8|4128.2|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|42
1620961920000|2021-05-14 03:12:00|4128.92|4128.32|4129.3|4128.7|4129.3|4128.7|4128.92|4128.32|70
1620961930000|2021-05-14 03:12:10|4128.8|4128.2|4128.8|4128.2|4128.8|4128.2|4128.8|4128.2|23
1620961940000|2021-05-14 03:12:20|4128.55|4127.95|4128.55|4127.95|4128.55|4127.95|4128.42|4127.82|33
1620961950000|2021-05-14 03:12:30|4128.67|4128.07|4128.55|4127.95|4128.67|4128.07|4128.55|4127.95|27
1620961960000|2021-05-14 03:12:40|4128.3|4127.7|4128.42|4127.82|4128.55|4127.95|4128.3|4127.7|37
1620961970000|2021-05-14 03:12:50|4128.55|4127.95|4128.42|4127.82|4128.55|4127.95|4128.3|4127.7|3
1620961980000|2021-05-14 03:13:00|4128.3|4127.7|4128.3|4127.7|4128.55|4127.95|4128.3|4127.7|23
1620961990000|2021-05-14 03:13:10|4128.05|4127.45|4128.3|4127.7|4128.3|4127.7|4127.92|4127.32|39
1620962000000|2021-05-14 03:13:20|4128.42|4127.82|4128.55|4127.95|4128.55|4127.95|4128.42|4127.82|23
1620962010000|2021-05-14 03:13:30|4128.3|4127.7|4128.55|4127.95|4128.55|4127.95|4128.3|4127.7|26
1620962020000|2021-05-14 03:13:40|4128.42|4127.82|4128.55|4127.95|4128.55|4127.95|4128.3|4127.7|24
1620962030000|2021-05-14 03:13:50|4128.8|4128.2|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|31
1620962040000|2021-05-14 03:14:00|4128.92|4128.32|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|33
1620962050000|2021-05-14 03:14:10|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|56
1620962060000|2021-05-14 03:14:20|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|27
1620962070000|2021-05-14 03:14:30|||||||||4
1620962080000|2021-05-14 03:14:40|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|20
1620962090000|2021-05-14 03:14:50|4130.05|4129.45|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|110
1620962100000|2021-05-14 03:15:00|4130.3|4129.7|4130.42|4129.82|4130.8|4130.2|4130.05|4129.45|138
1620962110000|2021-05-14 03:15:10|4130.55|4129.95|4130.8|4130.2|4130.92|4130.32|4130.3|4129.7|92
1620962120000|2021-05-14 03:15:20|4130.67|4130.07|4131.05|4130.45|4131.3|4130.7|4130.55|4129.95|85
1620962130000|2021-05-14 03:15:30|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4130.8|4130.2|39
1620962140000|2021-05-14 03:15:40|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|13
1620962150000|2021-05-14 03:15:50|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|21
1620962160000|2021-05-14 03:16:00|4131.3|4130.7|4130.8|4130.2|4131.3|4130.7|4130.8|4130.2|102
1620962170000|2021-05-14 03:16:10|4130.67|4130.07|4130.8|4130.2|4131.05|4130.45|4130.55|4129.95|41
1620962180000|2021-05-14 03:16:20|4130.67|4130.07|4130.3|4129.7|4130.67|4130.07|4130.05|4129.45|77
1620962190000|2021-05-14 03:16:30|4130.42|4129.82|4130.42|4129.82|4130.55|4129.95|4130.3|4129.7|52
1620962200000|2021-05-14 03:16:40|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|33
1620962210000|2021-05-14 03:16:50|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|10
1620962220000|2021-05-14 03:17:00|4130.42|4129.82|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|26
1620962230000|2021-05-14 03:17:10|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|37
1620962240000|2021-05-14 03:17:20|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|17
1620962250000|2021-05-14 03:17:30|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|7
1620962260000|2021-05-14 03:17:40|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|4
1620962270000|2021-05-14 03:17:50|4130.55|4129.95|4130.42|4129.82|4130.55|4129.95|4130.3|4129.7|29
1620962280000|2021-05-14 03:18:00|4130.3|4129.7|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|20
1620962290000|2021-05-14 03:18:10|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|20
1620962300000|2021-05-14 03:18:20|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|5
1620962310000|2021-05-14 03:18:30|||||||||4
1620962320000|2021-05-14 03:18:40|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|68
1620962330000|2021-05-14 03:18:50|4130.17|4129.57|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|24
1620962340000|2021-05-14 03:19:00|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|13
1620962350000|2021-05-14 03:19:10|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|21
1620962360000|2021-05-14 03:19:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|19
1620962370000|2021-05-14 03:19:30|||||||||4
1620962380000|2021-05-14 03:19:40|4130.55|4129.95|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|121
1620962390000|2021-05-14 03:19:50|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|30
1620962400000|2021-05-14 03:20:00|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|65
1620962410000|2021-05-14 03:20:10|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|76
1620962420000|2021-05-14 03:20:20|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4131.05|4130.45|22
1620962430000|2021-05-14 03:20:30|4131.17|4130.57|4131.55|4130.95|4131.55|4130.95|4131.17|4130.57|41
1620962440000|2021-05-14 03:20:40|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|17
1620962450000|2021-05-14 03:20:50|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|106
1620962460000|2021-05-14 03:21:00|4131.55|4130.95|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|21
1620962470000|2021-05-14 03:21:10|4131.3|4130.7|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|53
1620962480000|2021-05-14 03:21:20|4132.42|4131.82|4132.8|4132.2|4132.8|4132.2|4132.42|4131.82|338
1620962490000|2021-05-14 03:21:30|4132.55|4131.95|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|74
1620962500000|2021-05-14 03:21:40|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|79
1620962510000|2021-05-14 03:21:50|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|78
1620962520000|2021-05-14 03:22:00|4132.17|4131.57|4132.17|4131.57|4132.3|4131.7|4132.05|4131.45|33
1620962530000|2021-05-14 03:22:10|4132.05|4131.45|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|25
1620962540000|2021-05-14 03:22:20|4132.17|4131.57|4132.17|4131.57|4132.3|4131.7|4132.17|4131.57|19
1620962550000|2021-05-14 03:22:30|4132.05|4131.45|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|39
1620962560000|2021-05-14 03:22:40|4132.05|4131.45|4131.8|4131.2|4132.3|4131.7|4131.8|4131.2|43
1620962570000|2021-05-14 03:22:50|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|17
1620962580000|2021-05-14 03:23:00|4131.92|4131.32|4131.8|4131.2|4131.92|4131.32|4131.55|4130.95|72
1620962590000|2021-05-14 03:23:10|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|7
1620962600000|2021-05-14 03:23:20|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|11
1620962610000|2021-05-14 03:23:30|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.92|4131.32|13
1620962620000|2021-05-14 03:23:40|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|22
1620962630000|2021-05-14 03:23:50|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|11
1620962640000|2021-05-14 03:24:00|4131.8|4131.2|4131.67|4131.07|4131.8|4131.2|4131.55|4130.95|91
1620962650000|2021-05-14 03:24:10|4131.8|4131.2|4132.3|4131.7|4132.3|4131.7|4131.8|4131.2|36
1620962660000|2021-05-14 03:24:20|||||||||8
1620962670000|2021-05-14 03:24:30|4132.17|4131.57|4132.05|4131.45|4132.17|4131.57|4132.05|4131.45|31
1620962680000|2021-05-14 03:24:40|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|27
1620962690000|2021-05-14 03:24:50|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|15
1620962700000|2021-05-14 03:25:00|4132.3|4131.7|4131.67|4131.07|4132.3|4131.7|4131.67|4131.07|54
1620962710000|2021-05-14 03:25:10|4131.8|4131.2|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|9
1620962720000|2021-05-14 03:25:20|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|5
1620962730000|2021-05-14 03:25:30|4132.17|4131.57|4131.92|4131.32|4132.17|4131.57|4131.8|4131.2|49
1620962740000|2021-05-14 03:25:40|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|2
1620962750000|2021-05-14 03:25:50|4131.55|4130.95|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|11
1620962760000|2021-05-14 03:26:00|||||||||9
1620962770000|2021-05-14 03:26:10|4131.92|4131.32|4131.8|4131.2|4131.92|4131.32|4131.8|4131.2|9
1620962790000|2021-05-14 03:26:30|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|41
1620962800000|2021-05-14 03:26:40|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|24
1620962810000|2021-05-14 03:26:50|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|20
1620962820000|2021-05-14 03:27:00|4131.17|4130.57|4131.3|4130.7|4131.42|4130.82|4131.17|4130.57|50
1620962830000|2021-05-14 03:27:10|4131.05|4130.45|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|22
1620962840000|2021-05-14 03:27:20|4131.17|4130.57|4130.55|4129.95|4131.3|4130.7|4130.55|4129.95|43
1620962850000|2021-05-14 03:27:30|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|27
1620962860000|2021-05-14 03:27:40|4130.92|4130.32|4130.55|4129.95|4130.92|4130.32|4130.55|4129.95|35
1620962870000|2021-05-14 03:27:50|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|20
1620962880000|2021-05-14 03:28:00|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|28
1620962890000|2021-05-14 03:28:10|||||||||11
1620962900000|2021-05-14 03:28:20|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|11
1620962910000|2021-05-14 03:28:30|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|10
1620962920000|2021-05-14 03:28:40|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|7
1620962930000|2021-05-14 03:28:50|4130.42|4129.82|4130.05|4129.45|4130.55|4129.95|4130.05|4129.45|45
1620962940000|2021-05-14 03:29:00|4130.17|4129.57|4130.8|4130.2|4130.8|4130.2|4130.17|4129.57|48
1620962950000|2021-05-14 03:29:10|4130.55|4129.95|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|16
1620962960000|2021-05-14 03:29:20|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|21
1620962970000|2021-05-14 03:29:30|4130.3|4129.7|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|28
1620962980000|2021-05-14 03:29:40|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|8
1620962990000|2021-05-14 03:29:50|||||||||9
1620963000000|2021-05-14 03:30:00|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|25
1620963010000|2021-05-14 03:30:10|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|12
1620963020000|2021-05-14 03:30:20|||||||||15
1620963030000|2021-05-14 03:30:30|4130.67|4130.07|4130.67|4130.07|4130.8|4130.2|4130.55|4129.95|17
1620963040000|2021-05-14 03:30:40|4130.55|4129.95|4131.3|4130.7|4131.3|4130.7|4130.55|4129.95|33
1620963050000|2021-05-14 03:30:50|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.55|4129.95|26
1620963060000|2021-05-14 03:31:00|4130.92|4130.32|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|17
1620963070000|2021-05-14 03:31:10|4131.05|4130.45|4131.17|4130.57|4131.17|4130.57|4131.05|4130.45|10
1620963080000|2021-05-14 03:31:20|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|4
1620963090000|2021-05-14 03:31:30|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|17
1620963100000|2021-05-14 03:31:40|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|15
1620963110000|2021-05-14 03:31:50|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|27
1620963120000|2021-05-14 03:32:00|4130.67|4130.07|4130.67|4130.07|4131.05|4130.45|4130.55|4129.95|35
1620963130000|2021-05-14 03:32:10|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|5
1620963140000|2021-05-14 03:32:20|||||||||6
1620963150000|2021-05-14 03:32:30|||||||||1
1620963160000|2021-05-14 03:32:40|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|14
1620963170000|2021-05-14 03:32:50|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|8
1620963180000|2021-05-14 03:33:00|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|30
1620963190000|2021-05-14 03:33:10|||||||||11
1620963200000|2021-05-14 03:33:20|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|2
1620963210000|2021-05-14 03:33:30|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|32
1620963220000|2021-05-14 03:33:40|4130.92|4130.32|4131.3|4130.7|4131.3|4130.7|4130.92|4130.32|22
1620963230000|2021-05-14 03:33:50|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|28
1620963240000|2021-05-14 03:34:00|4131.67|4131.07|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|14
1620963260000|2021-05-14 03:34:20|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|24
1620963270000|2021-05-14 03:34:30|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|5
1620963280000|2021-05-14 03:34:40|||||||||7
1620963290000|2021-05-14 03:34:50|4131.92|4131.32|4131.67|4131.07|4132.05|4131.45|4131.55|4130.95|46
1620963300000|2021-05-14 03:35:00|4131.55|4130.95|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|12
1620963310000|2021-05-14 03:35:10|4131.67|4131.07|4131.67|4131.07|4131.8|4131.2|4131.67|4131.07|18
1620963320000|2021-05-14 03:35:20|4131.55|4130.95|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|0
1620963330000|2021-05-14 03:35:30|||||||||2
1620963340000|2021-05-14 03:35:40|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|19
1620963350000|2021-05-14 03:35:50|4131.67|4131.07|4131.67|4131.07|4131.8|4131.2|4131.55|4130.95|14
1620963360000|2021-05-14 03:36:00|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|58
1620963370000|2021-05-14 03:36:10|4131.3|4130.7|4130.92|4130.32|4131.3|4130.7|4130.8|4130.2|37
1620963380000|2021-05-14 03:36:20|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|10
1620963390000|2021-05-14 03:36:30|4130.92|4130.32|4131.05|4130.45|4131.3|4130.7|4130.92|4130.32|32
1620963400000|2021-05-14 03:36:40|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|15
1620963410000|2021-05-14 03:36:50|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|13
1620963420000|2021-05-14 03:37:00|4130.3|4129.7|4130.3|4129.7|4130.42|4129.82|4130.05|4129.45|63
1620963430000|2021-05-14 03:37:10|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|8
1620963440000|2021-05-14 03:37:20|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|23
1620963450000|2021-05-14 03:37:30|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|5
1620963460000|2021-05-14 03:37:40|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|7
1620963470000|2021-05-14 03:37:50|4130.17|4129.57|4130.55|4129.95|4130.55|4129.95|4130.17|4129.57|10
1620963480000|2021-05-14 03:38:00|4130.8|4130.2|4130.67|4130.07|4130.8|4130.2|4130.55|4129.95|38
1620963490000|2021-05-14 03:38:10|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|14
1620963500000|2021-05-14 03:38:20|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|7
1620963510000|2021-05-14 03:38:30|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|14
1620963520000|2021-05-14 03:38:40|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|6
1620963530000|2021-05-14 03:38:50|4130.05|4129.45|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|47
1620963540000|2021-05-14 03:39:00|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|2
1620963550000|2021-05-14 03:39:10|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|9
1620963560000|2021-05-14 03:39:20|4129.8|4129.2|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|17
1620963570000|2021-05-14 03:39:30|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|6
1620963580000|2021-05-14 03:39:40|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|26
1620963590000|2021-05-14 03:39:50|||||||||9
1620963600000|2021-05-14 03:40:00|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|20
1620963610000|2021-05-14 03:40:10|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|17
1620963620000|2021-05-14 03:40:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|12
1620963630000|2021-05-14 03:40:30|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|2
1620963650000|2021-05-14 03:40:50|4130.3|4129.7|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|7
1620963670000|2021-05-14 03:41:10|4130.17|4129.57|4130.42|4129.82|4130.55|4129.95|4130.17|4129.57|17
1620963680000|2021-05-14 03:41:20|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|5
1620963690000|2021-05-14 03:41:30|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|1
1620963700000|2021-05-14 03:41:40|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|25
1620963710000|2021-05-14 03:41:50|||||||||13
1620963720000|2021-05-14 03:42:00|||||||||6
1620963730000|2021-05-14 03:42:10|4130.05|4129.45|4129.92|4129.32|4130.05|4129.45|4129.92|4129.32|49
1620963740000|2021-05-14 03:42:20|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|6
1620963750000|2021-05-14 03:42:30|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|6
1620963760000|2021-05-14 03:42:40|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|20
1620963780000|2021-05-14 03:43:00|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|5
1620963790000|2021-05-14 03:43:10|4130.17|4129.57|4130.55|4129.95|4130.55|4129.95|4130.17|4129.57|17
1620963800000|2021-05-14 03:43:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|5
1620963810000|2021-05-14 03:43:30|4130.42|4129.82|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|22
1620963820000|2021-05-14 03:43:40|||||||||3
1620963830000|2021-05-14 03:43:50|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|11
1620963840000|2021-05-14 03:44:00|4130.8|4130.2|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|12
1620963850000|2021-05-14 03:44:10|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|1
1620963860000|2021-05-14 03:44:20|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|6
1620963870000|2021-05-14 03:44:30|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|29
1620963880000|2021-05-14 03:44:40|||||||||1
1620963890000|2021-05-14 03:44:50|||||||||3
1620963900000|2021-05-14 03:45:00|4131.3|4130.7|4131.55|4130.95|4131.8|4131.2|4131.3|4130.7|107
1620963910000|2021-05-14 03:45:10|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|20
1620963920000|2021-05-14 03:45:20|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|9
1620963930000|2021-05-14 03:45:30|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.05|4130.45|25
1620963940000|2021-05-14 03:45:40|4131.42|4130.82|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|23
1620963950000|2021-05-14 03:45:50|4131.3|4130.7|4131.55|4130.95|4131.8|4131.2|4131.3|4130.7|25
1620963960000|2021-05-14 03:46:00|4131.42|4130.82|4131.55|4130.95|4131.67|4131.07|4131.42|4130.82|28
1620963970000|2021-05-14 03:46:10|4131.3|4130.7|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|30
1620963980000|2021-05-14 03:46:20|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|13
1620963990000|2021-05-14 03:46:30|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|26
1620964000000|2021-05-14 03:46:40|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4131.05|4130.45|29
1620964010000|2021-05-14 03:46:50|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|14
1620964020000|2021-05-14 03:47:00|4130.92|4130.32|4130.92|4130.32|4131.05|4130.45|4130.8|4130.2|3
1620964030000|2021-05-14 03:47:10|4131.05|4130.45|4130.92|4130.32|4131.05|4130.45|4130.8|4130.2|13
1620964040000|2021-05-14 03:47:20|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|3
1620964050000|2021-05-14 03:47:30|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|1
1620964060000|2021-05-14 03:47:40|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|3
1620964070000|2021-05-14 03:47:50|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|12
1620964080000|2021-05-14 03:48:00|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|1
1620964090000|2021-05-14 03:48:10|4131.17|4130.57|4131.3|4130.7|4131.42|4130.82|4131.17|4130.57|4
1620964100000|2021-05-14 03:48:20|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|9
1620964110000|2021-05-14 03:48:30|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|6
1620964120000|2021-05-14 03:48:40|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|24
1620964130000|2021-05-14 03:48:50|4131.67|4131.07|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|7
1620964140000|2021-05-14 03:49:00|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|20
1620964150000|2021-05-14 03:49:10|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|0
1620964160000|2021-05-14 03:49:20|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|12
1620964180000|2021-05-14 03:49:40|4131.17|4130.57|4131.17|4130.57|4131.17|4130.57|4131.05|4130.45|20
1620964190000|2021-05-14 03:49:50|4131.05|4130.45|4130.92|4130.32|4131.05|4130.45|4130.92|4130.32|10
1620964200000|2021-05-14 03:50:00|4130.8|4130.2|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|13
1620964210000|2021-05-14 03:50:10|4130.92|4130.32|4131.05|4130.45|4131.17|4130.57|4130.92|4130.32|6
1620964220000|2021-05-14 03:50:20|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.17|4130.57|2
1620964240000|2021-05-14 03:50:40|||||||||1
1620964250000|2021-05-14 03:50:50|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|21
1620964260000|2021-05-14 03:51:00|4130.8|4130.2|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|8
1620964280000|2021-05-14 03:51:20|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|2
1620964290000|2021-05-14 03:51:30|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|1
1620964300000|2021-05-14 03:51:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|18
1620964310000|2021-05-14 03:51:50|||||||||4
1620964320000|2021-05-14 03:52:00|||||||||4
1620964340000|2021-05-14 03:52:20|4130.3|4129.7|4130.42|4129.82|4130.55|4129.95|4130.3|4129.7|51
1620964350000|2021-05-14 03:52:30|4130.3|4129.7|4130.42|4129.82|4130.42|4129.82|4130.3|4129.7|11
1620964360000|2021-05-14 03:52:40|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|42
1620964370000|2021-05-14 03:52:50|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|6
1620964380000|2021-05-14 03:53:00|4130.17|4129.57|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|12
1620964390000|2021-05-14 03:53:10|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|1
1620964400000|2021-05-14 03:53:20|4130.42|4129.82|4130.8|4130.2|4130.8|4130.2|4130.42|4129.82|20
1620964410000|2021-05-14 03:53:30|4130.55|4129.95|4130.05|4129.45|4130.67|4130.07|4130.05|4129.45|58
1620964420000|2021-05-14 03:53:40|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|69
1620964430000|2021-05-14 03:53:50|4129.67|4129.07|4129.55|4128.95|4129.67|4129.07|4129.55|4128.95|63
1620964440000|2021-05-14 03:54:00|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|64
1620964450000|2021-05-14 03:54:10|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|24
1620964460000|2021-05-14 03:54:20|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|30
1620964470000|2021-05-14 03:54:30|||||||||5
1620964480000|2021-05-14 03:54:40|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|28
1620964490000|2021-05-14 03:54:50|4129.8|4129.2|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|6
1620964500000|2021-05-14 03:55:00|||||||||3
1620964510000|2021-05-14 03:55:10|4129.92|4129.32|4129.8|4129.2|4129.92|4129.32|4129.8|4129.2|3
1620964520000|2021-05-14 03:55:20|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|1
1620964530000|2021-05-14 03:55:30|||||||||34
1620964540000|2021-05-14 03:55:40|4130.3|4129.7|4129.92|4129.32|4130.3|4129.7|4129.92|4129.32|13
1620964550000|2021-05-14 03:55:50|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|5
1620964560000|2021-05-14 03:56:00|4129.8|4129.2|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|4
1620964570000|2021-05-14 03:56:10|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|6
1620964580000|2021-05-14 03:56:20|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|36
1620964590000|2021-05-14 03:56:30|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|4
1620964610000|2021-05-14 03:56:50|4130.3|4129.7|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|17
1620964620000|2021-05-14 03:57:00|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|29
1620964630000|2021-05-14 03:57:10|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|43
1620964640000|2021-05-14 03:57:20|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|16
1620964650000|2021-05-14 03:57:30|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|16
1620964660000|2021-05-14 03:57:40|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|27
1620964670000|2021-05-14 03:57:50|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|5
1620964690000|2021-05-14 03:58:10|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|38
1620964700000|2021-05-14 03:58:20|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|13
1620964710000|2021-05-14 03:58:30|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|18
1620964720000|2021-05-14 03:58:40|||||||||1
1620964730000|2021-05-14 03:58:50|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.67|4129.07|19
1620964740000|2021-05-14 03:59:00|4129.92|4129.32|4129.55|4128.95|4129.92|4129.32|4129.42|4128.82|47
1620964750000|2021-05-14 03:59:10|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|0
1620964760000|2021-05-14 03:59:20|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|7
1620964770000|2021-05-14 03:59:30|4129.67|4129.07|4130.05|4129.45|4130.05|4129.45|4129.67|4129.07|48
1620964780000|2021-05-14 03:59:40|4130.17|4129.57|4130.3|4129.7|4130.42|4129.82|4130.05|4129.45|39
1620964790000|2021-05-14 03:59:50|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|78
1620964800000|2021-05-14 04:00:00|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|37
1620964810000|2021-05-14 04:00:10|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|31
1620964820000|2021-05-14 04:00:20|||||||||2
1620964840000|2021-05-14 04:00:40|||||||||3
1620964850000|2021-05-14 04:00:50|4131.17|4130.57|4131.55|4130.95|4131.55|4130.95|4131.05|4130.45|190
1620964860000|2021-05-14 04:01:00|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4130.8|4130.2|77
1620964870000|2021-05-14 04:01:10|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|19
1620964880000|2021-05-14 04:01:20|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|62
1620964890000|2021-05-14 04:01:30|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|27
1620964900000|2021-05-14 04:01:40|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|11
1620964910000|2021-05-14 04:01:50|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|22
1620964920000|2021-05-14 04:02:00|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|18
1620964930000|2021-05-14 04:02:10|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|14
1620964940000|2021-05-14 04:02:20|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|31
1620964950000|2021-05-14 04:02:30|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|18
1620964960000|2021-05-14 04:02:40|4131.67|4131.07|4131.67|4131.07|4131.8|4131.2|4131.55|4130.95|35
1620964970000|2021-05-14 04:02:50|4131.55|4130.95|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|9
1620964980000|2021-05-14 04:03:00|4131.92|4131.32|4131.8|4131.2|4131.92|4131.32|4131.8|4131.2|41
1620964990000|2021-05-14 04:03:10|4131.92|4131.32|4131.55|4130.95|4132.05|4131.45|4131.55|4130.95|57
1620965020000|2021-05-14 04:03:40|||||||||9
1620965030000|2021-05-14 04:03:50|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|32
1620965040000|2021-05-14 04:04:00|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|55
1620965050000|2021-05-14 04:04:10|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|68
1620965060000|2021-05-14 04:04:20|||||||||1
1620965070000|2021-05-14 04:04:30|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|25
1620965080000|2021-05-14 04:04:40|||||||||4
1620965090000|2021-05-14 04:04:50|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|18
1620965100000|2021-05-14 04:05:00|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|7
1620965110000|2021-05-14 04:05:10|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|9
1620965120000|2021-05-14 04:05:20|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|33
1620965130000|2021-05-14 04:05:30|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.17|4130.57|21
1620965140000|2021-05-14 04:05:40|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|16
1620965150000|2021-05-14 04:05:50|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|6
1620965160000|2021-05-14 04:06:00|4131.05|4130.45|4131.55|4130.95|4131.55|4130.95|4131.05|4130.45|54
1620965180000|2021-05-14 04:06:20|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|17
1620965190000|2021-05-14 04:06:30|4131.8|4131.2|4131.67|4131.07|4131.8|4131.2|4131.67|4131.07|8
1620965200000|2021-05-14 04:06:40|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|0
1620965210000|2021-05-14 04:06:50|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.42|4130.82|23
1620965220000|2021-05-14 04:07:00|||||||||1
1620965230000|2021-05-14 04:07:10|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|6
1620965240000|2021-05-14 04:07:20|||||||||4
1620965250000|2021-05-14 04:07:30|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|8
1620965260000|2021-05-14 04:07:40|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|6
1620965270000|2021-05-14 04:07:50|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|3
1620965300000|2021-05-14 04:08:20|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4131.05|4130.45|8
1620965310000|2021-05-14 04:08:30|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|9
1620965320000|2021-05-14 04:08:40|4130.67|4130.07|4130.8|4130.2|4130.92|4130.32|4130.67|4130.07|26
1620965330000|2021-05-14 04:08:50|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|6
1620965340000|2021-05-14 04:09:00|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|18
1620965350000|2021-05-14 04:09:10|||||||||2
1620965360000|2021-05-14 04:09:20|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|14
1620965370000|2021-05-14 04:09:30|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|1
1620965380000|2021-05-14 04:09:40|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|3
1620965390000|2021-05-14 04:09:50|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|10
1620965400000|2021-05-14 04:10:00|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|26
1620965410000|2021-05-14 04:10:10|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|31
1620965420000|2021-05-14 04:10:20|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|11
1620965430000|2021-05-14 04:10:30|||||||||7
1620965450000|2021-05-14 04:10:50|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|18
1620965470000|2021-05-14 04:11:10|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|31
1620965480000|2021-05-14 04:11:20|4132.17|4131.57|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|115
1620965490000|2021-05-14 04:11:30|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|23
1620965500000|2021-05-14 04:11:40|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|49
1620965510000|2021-05-14 04:11:50|4132.17|4131.57|4132.17|4131.57|4132.3|4131.7|4132.05|4131.45|20
1620965520000|2021-05-14 04:12:00|4132.05|4131.45|4132.55|4131.95|4132.55|4131.95|4132.05|4131.45|44
1620965530000|2021-05-14 04:12:10|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|63
1620965540000|2021-05-14 04:12:20|||||||||7
1620965550000|2021-05-14 04:12:30|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|35
1620965560000|2021-05-14 04:12:40|||||||||24
1620965580000|2021-05-14 04:13:00|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|31
1620965590000|2021-05-14 04:13:10|||||||||3
1620965600000|2021-05-14 04:13:20|||||||||1
1620965610000|2021-05-14 04:13:30|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|32
1620965620000|2021-05-14 04:13:40|||||||||4
1620965630000|2021-05-14 04:13:50|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|30
1620965640000|2021-05-14 04:14:00|||||||||4
1620965650000|2021-05-14 04:14:10|4132.42|4131.82|4132.3|4131.7|4132.42|4131.82|4132.3|4131.7|29
1620965680000|2021-05-14 04:14:40|||||||||1
1620965700000|2021-05-14 04:15:00|4132.42|4131.82|4132.55|4131.95|4132.67|4132.07|4132.42|4131.82|34
1620965710000|2021-05-14 04:15:10|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|61
1620965720000|2021-05-14 04:15:20|4132.17|4131.57|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|43
1620965730000|2021-05-14 04:15:30|4131.92|4131.32|4132.05|4131.45|4132.17|4131.57|4131.92|4131.32|29
1620965740000|2021-05-14 04:15:40|4132.17|4131.57|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|29
1620965760000|2021-05-14 04:16:00|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|19
1620965770000|2021-05-14 04:16:10|4132.17|4131.57|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|7
1620965780000|2021-05-14 04:16:20|4131.8|4131.2|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|4
1620965790000|2021-05-14 04:16:30|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|23
1620965800000|2021-05-14 04:16:40|4131.8|4131.2|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|34
1620965810000|2021-05-14 04:16:50|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|7
1620965820000|2021-05-14 04:17:00|4131.8|4131.2|4132.3|4131.7|4132.3|4131.7|4131.8|4131.2|22
1620965830000|2021-05-14 04:17:10|||||||||18
1620965840000|2021-05-14 04:17:20|4132.42|4131.82|4132.3|4131.7|4132.42|4131.82|4132.17|4131.57|27
1620965860000|2021-05-14 04:17:40|4132.17|4131.57|4132.17|4131.57|4132.3|4131.7|4132.05|4131.45|20
1620965870000|2021-05-14 04:17:50|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|5
1620965880000|2021-05-14 04:18:00|||||||||1
1620965890000|2021-05-14 04:18:10|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|9
1620965900000|2021-05-14 04:18:20|4131.8|4131.2|4131.92|4131.32|4132.05|4131.45|4131.8|4131.2|7
1620965910000|2021-05-14 04:18:30|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|13
1620965940000|2021-05-14 04:19:00|4131.8|4131.2|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|22
1620965950000|2021-05-14 04:19:10|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|7
1620965960000|2021-05-14 04:19:20|4131.67|4131.07|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|40
1620965970000|2021-05-14 04:19:30|4131.67|4131.07|4131.55|4130.95|4131.67|4131.07|4131.3|4130.7|38
1620965980000|2021-05-14 04:19:40|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|9
1620965990000|2021-05-14 04:19:50|4131.67|4131.07|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|7
1620966000000|2021-05-14 04:20:00|||||||||9
1620966010000|2021-05-14 04:20:10|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|15
1620966020000|2021-05-14 04:20:20|4131.42|4130.82|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|24
1620966030000|2021-05-14 04:20:30|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|28
1620966050000|2021-05-14 04:20:50|4131.3|4130.7|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|17
1620966070000|2021-05-14 04:21:10|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.17|4130.57|23
1620966080000|2021-05-14 04:21:20|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|27
1620966100000|2021-05-14 04:21:40|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|17
1620966120000|2021-05-14 04:22:00|4131.17|4130.57|4131.55|4130.95|4131.55|4130.95|4131.17|4130.57|23
1620966130000|2021-05-14 04:22:10|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|87
1620966140000|2021-05-14 04:22:20|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|5
1620966150000|2021-05-14 04:22:30|||||||||1
1620966160000|2021-05-14 04:22:40|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|9
1620966170000|2021-05-14 04:22:50|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|24
1620966180000|2021-05-14 04:23:00|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|13
1620966190000|2021-05-14 04:23:10|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|18
1620966200000|2021-05-14 04:23:20|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|7
1620966210000|2021-05-14 04:23:30|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|5
1620966220000|2021-05-14 04:23:40|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|57
1620966230000|2021-05-14 04:23:50|4131.67|4131.07|4131.8|4131.2|4131.92|4131.32|4131.67|4131.07|16
1620966240000|2021-05-14 04:24:00|4131.92|4131.32|4131.8|4131.2|4131.92|4131.32|4131.8|4131.2|19
1620966260000|2021-05-14 04:24:20|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|46
1620966270000|2021-05-14 04:24:30|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|3
1620966280000|2021-05-14 04:24:40|||||||||3
1620966290000|2021-05-14 04:24:50|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|3
1620966300000|2021-05-14 04:25:00|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|16
1620966310000|2021-05-14 04:25:10|||||||||15
1620966340000|2021-05-14 04:25:40|4131.17|4130.57|4130.8|4130.2|4131.17|4130.57|4130.8|4130.2|46
1620966350000|2021-05-14 04:25:50|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|14
1620966360000|2021-05-14 04:26:00|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|12
1620966370000|2021-05-14 04:26:10|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|3
1620966410000|2021-05-14 04:26:50|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|36
1620966420000|2021-05-14 04:27:00|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|22
1620966430000|2021-05-14 04:27:10|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|40
1620966440000|2021-05-14 04:27:20|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|12
1620966450000|2021-05-14 04:27:30|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|20
1620966460000|2021-05-14 04:27:40|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|22
1620966470000|2021-05-14 04:27:50|||||||||1
1620966490000|2021-05-14 04:28:10|4129.8|4129.2|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|36
1620966520000|2021-05-14 04:28:40|4130.3|4129.7|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|23
1620966530000|2021-05-14 04:28:50|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|23
1620966540000|2021-05-14 04:29:00|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|3
1620966550000|2021-05-14 04:29:10|4130.3|4129.7|4130.42|4129.82|4130.42|4129.82|4130.3|4129.7|8
1620966560000|2021-05-14 04:29:20|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|3
1620966570000|2021-05-14 04:29:30|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|6
1620966580000|2021-05-14 04:29:40|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|0
1620966600000|2021-05-14 04:30:00|4130.42|4129.82|4130.05|4129.45|4130.42|4129.82|4130.05|4129.45|12
1620966610000|2021-05-14 04:30:10|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|26
1620966620000|2021-05-14 04:30:20|4129.92|4129.32|4130.3|4129.7|4130.3|4129.7|4129.92|4129.32|20
1620966630000|2021-05-14 04:30:30|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|7
1620966640000|2021-05-14 04:30:40|||||||||2
1620966650000|2021-05-14 04:30:50|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|8
1620966660000|2021-05-14 04:31:00|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|13
1620966670000|2021-05-14 04:31:10|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|23
1620966680000|2021-05-14 04:31:20|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|4
1620966690000|2021-05-14 04:31:30|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|24
1620966700000|2021-05-14 04:31:40|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4130.8|4130.2|40
1620966710000|2021-05-14 04:31:50|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|17
1620966720000|2021-05-14 04:32:00|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|5
1620966730000|2021-05-14 04:32:10|||||||||26
1620966740000|2021-05-14 04:32:20|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|2
1620966750000|2021-05-14 04:32:30|||||||||1
1620966760000|2021-05-14 04:32:40|4130.55|4129.95|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|55
1620966770000|2021-05-14 04:32:50|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|2
1620966780000|2021-05-14 04:33:00|4130.92|4130.32|4131.3|4130.7|4131.3|4130.7|4130.92|4130.32|7
1620966790000|2021-05-14 04:33:10|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|17
1620966800000|2021-05-14 04:33:20|4131.42|4130.82|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|111
1620966810000|2021-05-14 04:33:30|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|10
1620966830000|2021-05-14 04:33:50|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|7
1620966840000|2021-05-14 04:34:00|4130.92|4130.32|4130.55|4129.95|4130.92|4130.32|4130.3|4129.7|39
1620966850000|2021-05-14 04:34:10|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|10
1620966860000|2021-05-14 04:34:20|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|2
1620966870000|2021-05-14 04:34:30|4130.8|4130.2|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|20
1620966880000|2021-05-14 04:34:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|12
1620966890000|2021-05-14 04:34:50|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|12
1620966920000|2021-05-14 04:35:20|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|46
1620966930000|2021-05-14 04:35:30|||||||||3
1620966950000|2021-05-14 04:35:50|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4
1620966960000|2021-05-14 04:36:00|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|13
1620966980000|2021-05-14 04:36:20|4130.55|4129.95|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|11
1620966990000|2021-05-14 04:36:30|||||||||3
1620967000000|2021-05-14 04:36:40|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|8
1620967010000|2021-05-14 04:36:50|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|15
1620967020000|2021-05-14 04:37:00|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|2
1620967030000|2021-05-14 04:37:10|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|14
1620967040000|2021-05-14 04:37:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.17|4129.57|22
1620967050000|2021-05-14 04:37:30|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|8
1620967060000|2021-05-14 04:37:40|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|10
1620967070000|2021-05-14 04:37:50|||||||||3
1620967080000|2021-05-14 04:38:00|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|12
1620967090000|2021-05-14 04:38:10|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|4
1620967100000|2021-05-14 04:38:20|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|7
1620967110000|2021-05-14 04:38:30|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|13
1620967120000|2021-05-14 04:38:40|4130.17|4129.57|4129.8|4129.2|4130.17|4129.57|4129.8|4129.2|27
1620967130000|2021-05-14 04:38:50|4129.92|4129.32|4129.92|4129.32|4129.92|4129.32|4129.8|4129.2|40
1620967140000|2021-05-14 04:39:00|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|0
1620967170000|2021-05-14 04:39:30|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|44
1620967180000|2021-05-14 04:39:40|4130.55|4129.95|4130.17|4129.57|4130.55|4129.95|4130.05|4129.45|26
1620967190000|2021-05-14 04:39:50|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|13
1620967200000|2021-05-14 04:40:00|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|13
1620967210000|2021-05-14 04:40:10|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4
1620967220000|2021-05-14 04:40:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.05|4129.45|43
1620967230000|2021-05-14 04:40:30|4130.05|4129.45|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|10
1620967240000|2021-05-14 04:40:40|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|2
1620967250000|2021-05-14 04:40:50|||||||||1
1620967260000|2021-05-14 04:41:00|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|30
1620967270000|2021-05-14 04:41:10|||||||||1
1620967280000|2021-05-14 04:41:20|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|4
1620967290000|2021-05-14 04:41:30|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|8
1620967310000|2021-05-14 04:41:50|||||||||2
1620967320000|2021-05-14 04:42:00|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|18
1620967330000|2021-05-14 04:42:10|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|17
1620967340000|2021-05-14 04:42:20|||||||||13
1620967350000|2021-05-14 04:42:30|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|9
1620967360000|2021-05-14 04:42:40|4129.42|4128.82|4129.55|4128.95|4129.67|4129.07|4129.3|4128.7|32
1620967370000|2021-05-14 04:42:50|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|8
1620967380000|2021-05-14 04:43:00|4129.67|4129.07|4129.67|4129.07|4129.67|4129.07|4129.55|4128.95|11
1620967390000|2021-05-14 04:43:10|4129.55|4128.95|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|6
1620967400000|2021-05-14 04:43:20|4130.05|4129.45|4130.17|4129.57|4130.17|4129.57|4130.05|4129.45|35
1620967410000|2021-05-14 04:43:30|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|8
1620967420000|2021-05-14 04:43:40|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|4
1620967430000|2021-05-14 04:43:50|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|7
1620967440000|2021-05-14 04:44:00|4129.92|4129.32|4129.55|4128.95|4130.05|4129.45|4129.55|4128.95|7
1620967450000|2021-05-14 04:44:10|4129.3|4128.7|4129.05|4128.45|4129.3|4128.7|4129.05|4128.45|47
1620967460000|2021-05-14 04:44:20|4128.92|4128.32|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|115
1620967470000|2021-05-14 04:44:30|4128.55|4127.95|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|128
1620967480000|2021-05-14 04:44:40|4128.55|4127.95|4128.8|4128.2|4128.8|4128.2|4128.3|4127.7|69
1620967490000|2021-05-14 04:44:50|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|24
1620967500000|2021-05-14 04:45:00|4128.92|4128.32|4129.05|4128.45|4129.05|4128.45|4128.92|4128.32|33
1620967510000|2021-05-14 04:45:10|4128.92|4128.32|4128.8|4128.2|4128.92|4128.32|4128.8|4128.2|10
1620967520000|2021-05-14 04:45:20|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|7
1620967530000|2021-05-14 04:45:30|4129.3|4128.7|4129.3|4128.7|4129.3|4128.7|4129.17|4128.57|48
1620967540000|2021-05-14 04:45:40|4129.17|4128.57|4129.17|4128.57|4129.3|4128.7|4129.05|4128.45|11
1620967550000|2021-05-14 04:45:50|4129.3|4128.7|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|6
1620967560000|2021-05-14 04:46:00|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|4
1620967580000|2021-05-14 04:46:20|||||||||1
1620967600000|2021-05-14 04:46:40|||||||||2
1620967620000|2021-05-14 04:47:00|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|28
1620967640000|2021-05-14 04:47:20|4129.17|4128.57|4129.17|4128.57|4129.3|4128.7|4129.05|4128.45|17
1620967650000|2021-05-14 04:47:30|4129.05|4128.45|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|2
1620967670000|2021-05-14 04:47:50|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|13
1620967680000|2021-05-14 04:48:00|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|20
1620967690000|2021-05-14 04:48:10|||||||||2
1620967700000|2021-05-14 04:48:20|4129.92|4129.32|4129.92|4129.32|4129.92|4129.32|4129.92|4129.32|3
1620967710000|2021-05-14 04:48:30|4129.8|4129.2|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|1
1620967720000|2021-05-14 04:48:40|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|10
1620967730000|2021-05-14 04:48:50|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|3
1620967750000|2021-05-14 04:49:10|||||||||2
1620967760000|2021-05-14 04:49:20|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|9
1620967770000|2021-05-14 04:49:30|4129.92|4129.32|4130.05|4129.45|4130.3|4129.7|4129.92|4129.32|16
1620967780000|2021-05-14 04:49:40|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|5
1620967790000|2021-05-14 04:49:50|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|12
1620967800000|2021-05-14 04:50:00|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|14
1620967810000|2021-05-14 04:50:10|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|8
1620967840000|2021-05-14 04:50:40|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|20
1620967850000|2021-05-14 04:50:50|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|23
1620967860000|2021-05-14 04:51:00|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|19
1620967870000|2021-05-14 04:51:10|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.55|4129.95|34
1620967880000|2021-05-14 04:51:20|4130.42|4129.82|4130.42|4129.82|4130.55|4129.95|4130.3|4129.7|20
1620967890000|2021-05-14 04:51:30|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|30
1620967900000|2021-05-14 04:51:40|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|9
1620967910000|2021-05-14 04:51:50|4130.67|4130.07|4130.67|4130.07|4130.8|4130.2|4130.55|4129.95|4
1620967920000|2021-05-14 04:52:00|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|14
1620967930000|2021-05-14 04:52:10|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|14
1620967940000|2021-05-14 04:52:20|4130.42|4129.82|4130.55|4129.95|4130.67|4130.07|4130.42|4129.82|18
1620967950000|2021-05-14 04:52:30|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|4
1620967970000|2021-05-14 04:52:50|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|18
1620967980000|2021-05-14 04:53:00|||||||||15
1620967990000|2021-05-14 04:53:10|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|26
1620968010000|2021-05-14 04:53:30|||||||||7
1620968020000|2021-05-14 04:53:40|4129.92|4129.32|4129.8|4129.2|4129.92|4129.32|4129.8|4129.2|3
1620968030000|2021-05-14 04:53:50|4129.67|4129.07|4129.92|4129.32|4129.92|4129.32|4129.67|4129.07|4
1620968040000|2021-05-14 04:54:00|4130.05|4129.45|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|15
1620968050000|2021-05-14 04:54:10|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|12
1620968070000|2021-05-14 04:54:30|4129.92|4129.32|4129.92|4129.32|4129.92|4129.32|4129.92|4129.32|11
1620968080000|2021-05-14 04:54:40|4130.05|4129.45|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|6
1620968090000|2021-05-14 04:54:50|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.67|4129.07|15
1620968100000|2021-05-14 04:55:00|4129.92|4129.32|4129.92|4129.32|4130.05|4129.45|4129.92|4129.32|11
1620968110000|2021-05-14 04:55:10|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|0
1620968120000|2021-05-14 04:55:20|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|5
1620968130000|2021-05-14 04:55:30|4129.92|4129.32|4130.3|4129.7|4130.3|4129.7|4129.92|4129.32|9
1620968140000|2021-05-14 04:55:40|4130.42|4129.82|4130.67|4130.07|4130.8|4130.2|4130.3|4129.7|46
1620968150000|2021-05-14 04:55:50|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|6
1620968160000|2021-05-14 04:56:00|||||||||1
1620968170000|2021-05-14 04:56:10|||||||||2
1620968190000|2021-05-14 04:56:30|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|24
1620968200000|2021-05-14 04:56:40|4130.42|4129.82|4130.17|4129.57|4130.42|4129.82|4130.17|4129.57|13
1620968210000|2021-05-14 04:56:50|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|11
1620968220000|2021-05-14 04:57:00|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|10
1620968230000|2021-05-14 04:57:10|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|1
1620968240000|2021-05-14 04:57:20|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|4
1620968250000|2021-05-14 04:57:30|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|5
1620968260000|2021-05-14 04:57:40|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|10
1620968280000|2021-05-14 04:58:00|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|3
1620968290000|2021-05-14 04:58:10|||||||||4
1620968300000|2021-05-14 04:58:20|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|1
1620968310000|2021-05-14 04:58:30|4129.8|4129.2|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|25
1620968320000|2021-05-14 04:58:40|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|8
1620968330000|2021-05-14 04:58:50|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|9
1620968340000|2021-05-14 04:59:00|4130.3|4129.7|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|7
1620968350000|2021-05-14 04:59:10|4130.05|4129.45|4130.17|4129.57|4130.17|4129.57|4130.05|4129.45|0
1620968360000|2021-05-14 04:59:20|4130.05|4129.45|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|17
1620968370000|2021-05-14 04:59:30|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|1
1620968380000|2021-05-14 04:59:40|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.92|4129.32|1
1620968390000|2021-05-14 04:59:50|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|14
1620968400000|2021-05-14 05:00:00|4129.92|4129.32|4130.05|4129.45|4130.3|4129.7|4129.92|4129.32|50
1620968410000|2021-05-14 05:00:10|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|16
1620968420000|2021-05-14 05:00:20|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|11
1620968430000|2021-05-14 05:00:30|4130.42|4129.82|4130.8|4130.2|4130.8|4130.2|4130.42|4129.82|68
1620968440000|2021-05-14 05:00:40|4130.55|4129.95|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|65
1620968450000|2021-05-14 05:00:50|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|23
1620968460000|2021-05-14 05:01:00|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|69
1620968470000|2021-05-14 05:01:10|4129.8|4129.2|4130.3|4129.7|4130.3|4129.7|4129.8|4129.2|32
1620968480000|2021-05-14 05:01:20|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|19
1620968490000|2021-05-14 05:01:30|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|22
1620968500000|2021-05-14 05:01:40|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|24
1620968510000|2021-05-14 05:01:50|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|24
1620968520000|2021-05-14 05:02:00|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|14
1620968540000|2021-05-14 05:02:20|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|16
1620968550000|2021-05-14 05:02:30|4130.42|4129.82|4130.42|4129.82|4130.55|4129.95|4130.42|4129.82|6
1620968560000|2021-05-14 05:02:40|4130.55|4129.95|4130.42|4129.82|4130.55|4129.95|4130.42|4129.82|0
1620968570000|2021-05-14 05:02:50|4130.3|4129.7|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|16
1620968580000|2021-05-14 05:03:00|4131.05|4130.45|4131.05|4130.45|4131.17|4130.57|4130.92|4130.32|24
1620968590000|2021-05-14 05:03:10|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|1
1620968600000|2021-05-14 05:03:20|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|3
1620968610000|2021-05-14 05:03:30|4131.42|4130.82|4130.8|4130.2|4131.55|4130.95|4130.8|4130.2|163
1620968620000|2021-05-14 05:03:40|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|14
1620968630000|2021-05-14 05:03:50|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|5
1620968640000|2021-05-14 05:04:00|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|7
1620968650000|2021-05-14 05:04:10|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|17
1620968660000|2021-05-14 05:04:20|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|0
1620968670000|2021-05-14 05:04:30|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|23
1620968680000|2021-05-14 05:04:40|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|11
1620968690000|2021-05-14 05:04:50|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|14
1620968700000|2021-05-14 05:05:00|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|14
1620968710000|2021-05-14 05:05:10|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|18
1620968720000|2021-05-14 05:05:20|4130.92|4130.32|4131.05|4130.45|4131.17|4130.57|4130.92|4130.32|16
1620968730000|2021-05-14 05:05:30|4131.17|4130.57|4131.42|4130.82|4131.55|4130.95|4131.17|4130.57|60
1620968740000|2021-05-14 05:05:40|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|17
1620968750000|2021-05-14 05:05:50|4131.3|4130.7|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|34
1620968760000|2021-05-14 05:06:00|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|14
1620968770000|2021-05-14 05:06:10|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|18
1620968780000|2021-05-14 05:06:20|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4
1620968790000|2021-05-14 05:06:30|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|10
1620968810000|2021-05-14 05:06:50|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|28
1620968820000|2021-05-14 05:07:00|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|9
1620968830000|2021-05-14 05:07:10|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|12
1620968840000|2021-05-14 05:07:20|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|17
1620968850000|2021-05-14 05:07:30|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|1
1620968860000|2021-05-14 05:07:40|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|18
1620968870000|2021-05-14 05:07:50|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|2
1620968880000|2021-05-14 05:08:00|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|3
1620968890000|2021-05-14 05:08:10|4131.67|4131.07|4131.55|4130.95|4131.67|4131.07|4131.55|4130.95|17
1620968900000|2021-05-14 05:08:20|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|18
1620968910000|2021-05-14 05:08:30|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|7
1620968920000|2021-05-14 05:08:40|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|6
1620968930000|2021-05-14 05:08:50|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|12
1620968940000|2021-05-14 05:09:00|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|18
1620968950000|2021-05-14 05:09:10|4131.17|4130.57|4130.8|4130.2|4131.17|4130.57|4130.8|4130.2|34
1620968960000|2021-05-14 05:09:20|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|38
1620968970000|2021-05-14 05:09:30|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|7
1620968980000|2021-05-14 05:09:40|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|9
1620968990000|2021-05-14 05:09:50|4130.3|4129.7|4130.8|4130.2|4131.05|4130.45|4130.3|4129.7|36
1620969000000|2021-05-14 05:10:00|4130.92|4130.32|4130.42|4129.82|4131.05|4130.45|4130.3|4129.7|39
1620969010000|2021-05-14 05:10:10|4130.3|4129.7|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|16
1620969020000|2021-05-14 05:10:20|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|3
1620969040000|2021-05-14 05:10:40|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|10
1620969050000|2021-05-14 05:10:50|4130.42|4129.82|4130.67|4130.07|4130.67|4130.07|4130.42|4129.82|19
1620969060000|2021-05-14 05:11:00|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|35
1620969070000|2021-05-14 05:11:10|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|19
1620969080000|2021-05-14 05:11:20|4131.17|4130.57|4130.8|4130.2|4131.17|4130.57|4130.8|4130.2|19
1620969090000|2021-05-14 05:11:30|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|20
1620969100000|2021-05-14 05:11:40|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|4
1620969110000|2021-05-14 05:11:50|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|3
1620969120000|2021-05-14 05:12:00|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.05|4130.45|49
1620969130000|2021-05-14 05:12:10|4131.55|4130.95|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|45
1620969140000|2021-05-14 05:12:20|4131.67|4131.07|4132.05|4131.45|4132.05|4131.45|4131.67|4131.07|63
1620969150000|2021-05-14 05:12:30|4131.92|4131.32|4131.92|4131.32|4132.05|4131.45|4131.8|4131.2|33
1620969160000|2021-05-14 05:12:40|4132.05|4131.45|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|20
1620969170000|2021-05-14 05:12:50|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|30
1620969180000|2021-05-14 05:13:00|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|15
1620969190000|2021-05-14 05:13:10|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|8
1620969200000|2021-05-14 05:13:20|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|17
1620969210000|2021-05-14 05:13:30|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|43
1620969220000|2021-05-14 05:13:40|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|6
1620969230000|2021-05-14 05:13:50|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.92|4131.32|22
1620969240000|2021-05-14 05:14:00|4132.3|4131.7|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|75
1620969250000|2021-05-14 05:14:10|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|83
1620969260000|2021-05-14 05:14:20|4132.55|4131.95|4133.05|4132.45|4133.3|4132.7|4132.55|4131.95|369
1620969270000|2021-05-14 05:14:30|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|4132.8|4132.2|99
1620969280000|2021-05-14 05:14:40|4133.05|4132.45|4133.3|4132.7|4133.55|4132.95|4133.05|4132.45|277
1620969290000|2021-05-14 05:14:50|4133.55|4132.95|4134.8|4134.2|4134.8|4134.2|4133.55|4132.95|423
1620969300000|2021-05-14 05:15:00|4135.05|4134.45|4135.8|4135.2|4135.8|4135.2|4135.05|4134.45|484
1620969310000|2021-05-14 05:15:10|4136.05|4135.45|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|252
1620969320000|2021-05-14 05:15:20|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|59
1620969330000|2021-05-14 05:15:30|4136.17|4135.57|4135.67|4135.07|4136.17|4135.57|4135.55|4134.95|130
1620969340000|2021-05-14 05:15:40|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|21
1620969350000|2021-05-14 05:15:50|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|58
1620969360000|2021-05-14 05:16:00|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|26
1620969370000|2021-05-14 05:16:10|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|12
1620969380000|2021-05-14 05:16:20|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|43
1620969390000|2021-05-14 05:16:30|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|18
1620969400000|2021-05-14 05:16:40|4135.17|4134.57|4135.05|4134.45|4135.3|4134.7|4135.05|4134.45|35
1620969410000|2021-05-14 05:16:50|4135.17|4134.57|4134.8|4134.2|4135.17|4134.57|4134.8|4134.2|19
1620969420000|2021-05-14 05:17:00|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|41
1620969430000|2021-05-14 05:17:10|4134.92|4134.32|4135.3|4134.7|4135.55|4134.95|4134.55|4133.95|182
1620969440000|2021-05-14 05:17:20|4135.42|4134.82|4135.8|4135.2|4135.8|4135.2|4135.42|4134.82|28
1620969450000|2021-05-14 05:17:30|4135.67|4135.07|4135.55|4134.95|4135.67|4135.07|4135.3|4134.7|46
1620969460000|2021-05-14 05:17:40|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|47
1620969470000|2021-05-14 05:17:50|4135.05|4134.45|4135.05|4134.45|4135.3|4134.7|4135.05|4134.45|16
1620969480000|2021-05-14 05:18:00|4134.8|4134.2|4134.8|4134.2|4134.92|4134.32|4134.8|4134.2|50
1620969490000|2021-05-14 05:18:10|4134.55|4133.95|4134.55|4133.95|4134.67|4134.07|4134.55|4133.95|47
1620969500000|2021-05-14 05:18:20|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.67|4134.07|16
1620969510000|2021-05-14 05:18:30|4134.67|4134.07|4134.55|4133.95|4134.8|4134.2|4134.3|4133.7|67
1620969520000|2021-05-14 05:18:40|4134.42|4133.82|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|11
1620969530000|2021-05-14 05:18:50|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.42|4133.82|7
1620969540000|2021-05-14 05:19:00|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.17|4133.57|79
1620969550000|2021-05-14 05:19:10|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|32
1620969570000|2021-05-14 05:19:30|4134.42|4133.82|4134.05|4133.45|4134.55|4133.95|4134.05|4133.45|70
1620969580000|2021-05-14 05:19:40|4133.92|4133.32|4133.55|4132.95|4134.05|4133.45|4133.55|4132.95|135
1620969590000|2021-05-14 05:19:50|4133.42|4132.82|4133.3|4132.7|4133.55|4132.95|4133.3|4132.7|22
1620969600000|2021-05-14 05:20:00|||||||||4
1620969610000|2021-05-14 05:20:10|4133.17|4132.57|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|54
1620969620000|2021-05-14 05:20:20|4133.17|4132.57|4133.05|4132.45|4133.3|4132.7|4133.05|4132.45|38
1620969630000|2021-05-14 05:20:30|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|42
1620969640000|2021-05-14 05:20:40|4132.55|4131.95|4133.05|4132.45|4133.05|4132.45|4132.55|4131.95|55
1620969650000|2021-05-14 05:20:50|4132.8|4132.2|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|12
1620969660000|2021-05-14 05:21:00|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.92|4132.32|10
1620969670000|2021-05-14 05:21:10|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.92|4132.32|11
1620969680000|2021-05-14 05:21:20|4133.3|4132.7|4133.05|4132.45|4133.3|4132.7|4133.05|4132.45|18
1620969690000|2021-05-14 05:21:30|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|17
1620969700000|2021-05-14 05:21:40|4133.17|4132.57|4132.8|4132.2|4133.3|4132.7|4132.8|4132.2|17
1620969710000|2021-05-14 05:21:50|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|7
1620969720000|2021-05-14 05:22:00|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|12
1620969730000|2021-05-14 05:22:10|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|22
1620969740000|2021-05-14 05:22:20|||||||||7
1620969750000|2021-05-14 05:22:30|||||||||11
1620969760000|2021-05-14 05:22:40|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|10
1620969770000|2021-05-14 05:22:50|4132.67|4132.07|4132.3|4131.7|4132.8|4132.2|4132.3|4131.7|23
1620969780000|2021-05-14 05:23:00|4132.42|4131.82|4132.3|4131.7|4132.55|4131.95|4132.3|4131.7|81
1620969790000|2021-05-14 05:23:10|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|7
1620969800000|2021-05-14 05:23:20|4132.17|4131.57|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|32
1620969810000|2021-05-14 05:23:30|4132.17|4131.57|4132.3|4131.7|4132.3|4131.7|4132.17|4131.57|0
1620969820000|2021-05-14 05:23:40|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|12
1620969830000|2021-05-14 05:23:50|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|36
1620969840000|2021-05-14 05:24:00|||||||||4
1620969850000|2021-05-14 05:24:10|4132.42|4131.82|4132.3|4131.7|4132.42|4131.82|4132.3|4131.7|10
1620969860000|2021-05-14 05:24:20|4132.05|4131.45|4132.3|4131.7|4132.3|4131.7|4132.05|4131.45|13
1620969870000|2021-05-14 05:24:30|4132.17|4131.57|4132.17|4131.57|4132.17|4131.57|4132.05|4131.45|8
1620969880000|2021-05-14 05:24:40|4132.3|4131.7|4132.55|4131.95|4132.55|4131.95|4132.17|4131.57|8
1620969890000|2021-05-14 05:24:50|4132.42|4131.82|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|3
1620969900000|2021-05-14 05:25:00|||||||||26
1620969910000|2021-05-14 05:25:10|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|19
1620969920000|2021-05-14 05:25:20|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|28
1620969930000|2021-05-14 05:25:30|4133.3|4132.7|4133.3|4132.7|4133.42|4132.82|4133.3|4132.7|93
1620969940000|2021-05-14 05:25:40|4133.42|4132.82|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|22
1620969950000|2021-05-14 05:25:50|4133.67|4133.07|4133.3|4132.7|4133.8|4133.2|4133.3|4132.7|45
1620969960000|2021-05-14 05:26:00|4133.55|4132.95|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|38
1620969970000|2021-05-14 05:26:10|4133.8|4133.2|4134.05|4133.45|4134.05|4133.45|4133.8|4133.2|46
1620969980000|2021-05-14 05:26:20|4133.92|4133.32|4134.55|4133.95|4134.55|4133.95|4133.8|4133.2|86
1620969990000|2021-05-14 05:26:30|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|51
1620970000000|2021-05-14 05:26:40|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|20
1620970010000|2021-05-14 05:26:50|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|172
1620970020000|2021-05-14 05:27:00|4135.17|4134.57|4135.05|4134.45|4135.17|4134.57|4134.8|4134.2|95
1620970030000|2021-05-14 05:27:10|4135.17|4134.57|4135.05|4134.45|4135.17|4134.57|4135.05|4134.45|6
1620970040000|2021-05-14 05:27:20|4135.3|4134.7|4135.17|4134.57|4135.3|4134.7|4135.17|4134.57|25
1620970050000|2021-05-14 05:27:30|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|17
1620970060000|2021-05-14 05:27:40|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|35
1620970070000|2021-05-14 05:27:50|4134.55|4133.95|4134.55|4133.95|4134.67|4134.07|4134.55|4133.95|12
1620970080000|2021-05-14 05:28:00|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|12
1620970090000|2021-05-14 05:28:10|4134.55|4133.95|4134.55|4133.95|4134.67|4134.07|4134.55|4133.95|24
1620970100000|2021-05-14 05:28:20|4134.8|4134.2|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|27
1620970110000|2021-05-14 05:28:30|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.05|4133.45|41
1620970120000|2021-05-14 05:28:40|4134.42|4133.82|4134.67|4134.07|4134.67|4134.07|4134.3|4133.7|15
1620970130000|2021-05-14 05:28:50|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|0
1620970140000|2021-05-14 05:29:00|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.3|4133.7|10
1620970160000|2021-05-14 05:29:20|4134.05|4133.45|4134.05|4133.45|4134.17|4133.57|4134.05|4133.45|31
1620970170000|2021-05-14 05:29:30|4134.17|4133.57|4133.92|4133.32|4134.3|4133.7|4133.8|4133.2|23
1620970180000|2021-05-14 05:29:40|4134.05|4133.45|4133.8|4133.2|4134.05|4133.45|4133.8|4133.2|3
1620970200000|2021-05-14 05:30:00|4133.92|4133.32|4134.3|4133.7|4134.55|4133.95|4133.8|4133.2|31
1620970210000|2021-05-14 05:30:10|4134.42|4133.82|4134.3|4133.7|4134.55|4133.95|4134.05|4133.45|35
1620970220000|2021-05-14 05:30:20|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|7
1620970230000|2021-05-14 05:30:30|4134.42|4133.82|4134.8|4134.2|4134.8|4134.2|4134.42|4133.82|34
1620970250000|2021-05-14 05:30:50|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4
1620970260000|2021-05-14 05:31:00|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|21
1620970270000|2021-05-14 05:31:10|4134.67|4134.07|4134.3|4133.7|4134.67|4134.07|4134.3|4133.7|10
1620970280000|2021-05-14 05:31:20|4134.05|4133.45|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|21
1620970290000|2021-05-14 05:31:30|4134.17|4133.57|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|11
1620970300000|2021-05-14 05:31:40|4134.17|4133.57|4134.05|4133.45|4134.17|4133.57|4134.05|4133.45|13
1620970310000|2021-05-14 05:31:50|4133.8|4133.2|4133.55|4132.95|4134.05|4133.45|4133.3|4132.7|115
1620970320000|2021-05-14 05:32:00|4133.3|4132.7|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|16
1620970330000|2021-05-14 05:32:10|4133.8|4133.2|4133.3|4132.7|4133.92|4133.32|4133.05|4132.45|143
1620970340000|2021-05-14 05:32:20|4133.17|4132.57|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|63
1620970350000|2021-05-14 05:32:30|4133.05|4132.45|4133.05|4132.45|4133.05|4132.45|4133.05|4132.45|57
1620970360000|2021-05-14 05:32:40|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|27
1620970370000|2021-05-14 05:32:50|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|19
1620970380000|2021-05-14 05:33:00|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.55|4131.95|68
1620970390000|2021-05-14 05:33:10|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.67|4132.07|28
1620970400000|2021-05-14 05:33:20|4132.67|4132.07|4132.67|4132.07|4132.8|4132.2|4132.55|4131.95|8
1620970410000|2021-05-14 05:33:30|4132.8|4132.2|4133.3|4132.7|4133.3|4132.7|4132.8|4132.2|28
1620970420000|2021-05-14 05:33:40|4133.42|4132.82|4132.8|4132.2|4133.42|4132.82|4132.8|4132.2|27
1620970430000|2021-05-14 05:33:50|||||||||1
1620970440000|2021-05-14 05:34:00|4132.67|4132.07|4133.05|4132.45|4133.05|4132.45|4132.55|4131.95|31
1620970450000|2021-05-14 05:34:10|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|36
1620970460000|2021-05-14 05:34:20|4132.92|4132.32|4132.8|4132.2|4132.92|4132.32|4132.8|4132.2|22
1620970470000|2021-05-14 05:34:30|4132.92|4132.32|4133.3|4132.7|4133.3|4132.7|4132.92|4132.32|20
1620970480000|2021-05-14 05:34:40|4133.17|4132.57|4133.05|4132.45|4133.17|4132.57|4132.8|4132.2|93
1620970490000|2021-05-14 05:34:50|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.55|4131.95|23
1620970500000|2021-05-14 05:35:00|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|13
1620970510000|2021-05-14 05:35:10|4132.3|4131.7|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|94
1620970520000|2021-05-14 05:35:20|4132.17|4131.57|4132.3|4131.7|4132.3|4131.7|4132.17|4131.57|24
1620970530000|2021-05-14 05:35:30|4132.17|4131.57|4132.55|4131.95|4132.55|4131.95|4132.05|4131.45|32
1620970540000|2021-05-14 05:35:40|||||||||4
1620970550000|2021-05-14 05:35:50|4132.42|4131.82|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|13
1620970560000|2021-05-14 05:36:00|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.67|4132.07|9
1620970570000|2021-05-14 05:36:10|4132.92|4132.32|4132.55|4131.95|4133.05|4132.45|4132.55|4131.95|31
1620970580000|2021-05-14 05:36:20|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.3|4131.7|143
1620970590000|2021-05-14 05:36:30|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|15
1620970610000|2021-05-14 05:36:50|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|20
1620970620000|2021-05-14 05:37:00|4132.92|4132.32|4133.3|4132.7|4133.3|4132.7|4132.92|4132.32|39
1620970630000|2021-05-14 05:37:10|4133.17|4132.57|4133.05|4132.45|4133.17|4132.57|4133.05|4132.45|17
1620970640000|2021-05-14 05:37:20|4133.3|4132.7|4133.42|4132.82|4133.55|4132.95|4133.3|4132.7|31
1620970650000|2021-05-14 05:37:30|4133.55|4132.95|4133.17|4132.57|4133.55|4132.95|4133.05|4132.45|8
1620970660000|2021-05-14 05:37:40|4133.05|4132.45|4133.05|4132.45|4133.3|4132.7|4133.05|4132.45|6
1620970670000|2021-05-14 05:37:50|4133.3|4132.7|4133.17|4132.57|4133.3|4132.7|4133.05|4132.45|9
1620970680000|2021-05-14 05:38:00|4133.3|4132.7|4133.3|4132.7|4133.42|4132.82|4133.17|4132.57|17
1620970690000|2021-05-14 05:38:10|4133.42|4132.82|4133.8|4133.2|4133.8|4133.2|4133.42|4132.82|18
1620970700000|2021-05-14 05:38:20|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.67|4133.07|22
1620970710000|2021-05-14 05:38:30|4133.67|4133.07|4133.55|4132.95|4133.8|4133.2|4133.55|4132.95|28
1620970720000|2021-05-14 05:38:40|||||||||34
1620970740000|2021-05-14 05:39:00|4133.42|4132.82|4133.05|4132.45|4133.55|4132.95|4133.05|4132.45|10
1620970750000|2021-05-14 05:39:10|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|34
1620970760000|2021-05-14 05:39:20|4132.92|4132.32|4132.55|4131.95|4133.05|4132.45|4132.55|4131.95|23
1620970770000|2021-05-14 05:39:30|4132.67|4132.07|4132.42|4131.82|4132.67|4132.07|4132.3|4131.7|29
1620970780000|2021-05-14 05:39:40|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|12
1620970790000|2021-05-14 05:39:50|4132.8|4132.2|4132.42|4131.82|4132.8|4132.2|4132.3|4131.7|73
1620970800000|2021-05-14 05:40:00|4132.3|4131.7|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|60
1620970810000|2021-05-14 05:40:10|4132.42|4131.82|4132.8|4132.2|4132.92|4132.32|4132.42|4131.82|32
1620970820000|2021-05-14 05:40:20|4132.55|4131.95|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|19
1620970830000|2021-05-14 05:40:30|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|6
1620970840000|2021-05-14 05:40:40|4132.67|4132.07|4132.3|4131.7|4132.67|4132.07|4132.3|4131.7|26
1620970850000|2021-05-14 05:40:50|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|65
1620970860000|2021-05-14 05:41:00|4131.8|4131.2|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|40
1620970870000|2021-05-14 05:41:10|4131.92|4131.32|4131.55|4130.95|4131.92|4131.32|4131.42|4130.82|90
1620970880000|2021-05-14 05:41:20|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|25
1620970890000|2021-05-14 05:41:30|4131.67|4131.07|4131.92|4131.32|4132.05|4131.45|4131.55|4130.95|20
1620970900000|2021-05-14 05:41:40|4132.05|4131.45|4131.92|4131.32|4132.05|4131.45|4131.8|4131.2|15
1620970910000|2021-05-14 05:41:50|4132.05|4131.45|4131.92|4131.32|4132.05|4131.45|4131.92|4131.32|2
1620970920000|2021-05-14 05:42:00|4132.05|4131.45|4132.55|4131.95|4132.55|4131.95|4131.92|4131.32|36
1620970930000|2021-05-14 05:42:10|4132.67|4132.07|4133.05|4132.45|4133.05|4132.45|4132.67|4132.07|21
1620970940000|2021-05-14 05:42:20|4133.17|4132.57|4132.8|4132.2|4133.3|4132.7|4132.8|4132.2|27
1620970960000|2021-05-14 05:42:40|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|19
1620970970000|2021-05-14 05:42:50|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|7
1620970980000|2021-05-14 05:43:00|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|26
1620970990000|2021-05-14 05:43:10|4132.67|4132.07|4132.3|4131.7|4132.67|4132.07|4132.3|4131.7|12
1620971000000|2021-05-14 05:43:20|4132.42|4131.82|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|5
1620971010000|2021-05-14 05:43:30|4132.42|4131.82|4132.67|4132.07|4132.67|4132.07|4132.42|4131.82|8
1620971020000|2021-05-14 05:43:40|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|6
1620971030000|2021-05-14 05:43:50|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|10
1620971040000|2021-05-14 05:44:00|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|7
1620971050000|2021-05-14 05:44:10|4132.67|4132.07|4132.3|4131.7|4132.67|4132.07|4132.3|4131.7|13
1620971060000|2021-05-14 05:44:20|4132.42|4131.82|4132.3|4131.7|4132.42|4131.82|4132.3|4131.7|0
1620971070000|2021-05-14 05:44:30|4132.42|4131.82|4132.05|4131.45|4132.67|4132.07|4132.05|4131.45|43
1620971080000|2021-05-14 05:44:40|4132.17|4131.57|4132.3|4131.7|4132.3|4131.7|4132.17|4131.57|45
1620971090000|2021-05-14 05:44:50|4132.17|4131.57|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|7
1620971100000|2021-05-14 05:45:00|4132.17|4131.57|4132.55|4131.95|4132.55|4131.95|4132.17|4131.57|40
1620971110000|2021-05-14 05:45:10|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|12
1620971120000|2021-05-14 05:45:20|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|4132.3|4131.7|12
1620971130000|2021-05-14 05:45:30|4132.05|4131.45|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|25
1620971140000|2021-05-14 05:45:40|4131.92|4131.32|4131.8|4131.2|4132.3|4131.7|4131.8|4131.2|24
1620971150000|2021-05-14 05:45:50|4131.92|4131.32|4132.05|4131.45|4132.3|4131.7|4131.8|4131.2|17
1620971160000|2021-05-14 05:46:00|4132.3|4131.7|4132.42|4131.82|4132.8|4132.2|4132.3|4131.7|27
1620971170000|2021-05-14 05:46:10|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|1
1620971180000|2021-05-14 05:46:20|4132.42|4131.82|4132.42|4131.82|4132.55|4131.95|4132.3|4131.7|16
1620971190000|2021-05-14 05:46:30|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|4
1620971220000|2021-05-14 05:47:00|4133.05|4132.45|4133.8|4133.2|4133.8|4133.2|4133.05|4132.45|199
1620971230000|2021-05-14 05:47:10|4133.55|4132.95|4133.55|4132.95|4133.55|4132.95|4133.55|4132.95|50
1620971240000|2021-05-14 05:47:20|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|11
1620971250000|2021-05-14 05:47:30|4134.05|4133.45|4134.05|4133.45|4134.05|4133.45|4134.05|4133.45|26
1620971260000|2021-05-14 05:47:40|4134.3|4133.7|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|46
1620971270000|2021-05-14 05:47:50|4134.17|4133.57|4134.05|4133.45|4134.17|4133.57|4134.05|4133.45|8
1620971280000|2021-05-14 05:48:00|4134.3|4133.7|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|22
1620971290000|2021-05-14 05:48:10|4134.17|4133.57|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|34
1620971300000|2021-05-14 05:48:20|4133.92|4133.32|4133.92|4133.32|4134.05|4133.45|4133.8|4133.2|19
1620971310000|2021-05-14 05:48:30|4133.8|4133.2|4133.8|4133.2|4133.92|4133.32|4133.8|4133.2|5
1620971320000|2021-05-14 05:48:40|4133.92|4133.32|4133.8|4133.2|4133.92|4133.32|4133.67|4133.07|19
1620971330000|2021-05-14 05:48:50|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|20
1620971340000|2021-05-14 05:49:00|4133.67|4133.07|4133.55|4132.95|4133.8|4133.2|4133.3|4132.7|19
1620971350000|2021-05-14 05:49:10|4133.42|4132.82|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|6
1620971360000|2021-05-14 05:49:20|4133.42|4132.82|4133.8|4133.2|4133.8|4133.2|4133.42|4132.82|10
1620971370000|2021-05-14 05:49:30|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|9
1620971380000|2021-05-14 05:49:40|4134.05|4133.45|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|16
1620971390000|2021-05-14 05:49:50|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|6
1620971400000|2021-05-14 05:50:00|4134.3|4133.7|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|29
1620971410000|2021-05-14 05:50:10|4134.17|4133.57|4134.05|4133.45|4134.17|4133.57|4134.05|4133.45|20
1620971420000|2021-05-14 05:50:20|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|32
1620971430000|2021-05-14 05:50:30|4133.92|4133.32|4134.05|4133.45|4134.05|4133.45|4133.92|4133.32|8
1620971440000|2021-05-14 05:50:40|4134.3|4133.7|4134.3|4133.7|4134.3|4133.7|4134.3|4133.7|35
1620971450000|2021-05-14 05:50:50|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.42|4133.82|3
1620971460000|2021-05-14 05:51:00|4134.42|4133.82|4134.42|4133.82|4134.42|4133.82|4134.3|4133.7|29
1620971470000|2021-05-14 05:51:10|4134.55|4133.95|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|15
1620971480000|2021-05-14 05:51:20|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|7
1620971490000|2021-05-14 05:51:30|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.3|4133.7|6
1620971500000|2021-05-14 05:51:40|4134.42|4133.82|4134.42|4133.82|4134.55|4133.95|4134.3|4133.7|29
1620971510000|2021-05-14 05:51:50|4134.55|4133.95|4134.67|4134.07|4134.8|4134.2|4134.3|4133.7|35
1620971520000|2021-05-14 05:52:00|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|14
1620971530000|2021-05-14 05:52:10|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4134.8|4134.2|42
1620971540000|2021-05-14 05:52:20|||||||||8
1620971550000|2021-05-14 05:52:30|4135.17|4134.57|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|40
1620971560000|2021-05-14 05:52:40|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4134.8|4134.2|29
1620971570000|2021-05-14 05:52:50|4134.92|4134.32|4134.8|4134.2|4134.92|4134.32|4134.8|4134.2|14
1620971580000|2021-05-14 05:53:00|||||||||3
1620971590000|2021-05-14 05:53:10|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|25
1620971600000|2021-05-14 05:53:20|4134.67|4134.07|4134.55|4133.95|4134.67|4134.07|4134.55|4133.95|9
1620971610000|2021-05-14 05:53:30|||||||||6
1620971620000|2021-05-14 05:53:40|4134.3|4133.7|4134.3|4133.7|4134.3|4133.7|4134.3|4133.7|21
1620971630000|2021-05-14 05:53:50|4134.05|4133.45|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|23
1620971640000|2021-05-14 05:54:00|4134.17|4133.57|4134.55|4133.95|4134.55|4133.95|4134.05|4133.45|61
1620971650000|2021-05-14 05:54:10|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.67|4134.07|9
1620971660000|2021-05-14 05:54:20|4134.67|4134.07|4134.67|4134.07|4134.8|4134.2|4134.55|4133.95|23
1620971670000|2021-05-14 05:54:30|4134.8|4134.2|4134.3|4133.7|4134.8|4134.2|4134.3|4133.7|28
1620971680000|2021-05-14 05:54:40|4134.17|4133.57|4134.05|4133.45|4134.17|4133.57|4134.05|4133.45|16
1620971690000|2021-05-14 05:54:50|4134.3|4133.7|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|32
1620971700000|2021-05-14 05:55:00|4134.8|4134.2|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|22
1620971710000|2021-05-14 05:55:10|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.67|4134.07|36
1620971720000|2021-05-14 05:55:20|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|17
1620971730000|2021-05-14 05:55:30|4134.67|4134.07|4134.55|4133.95|4134.67|4134.07|4134.3|4133.7|20
1620971740000|2021-05-14 05:55:40|4134.8|4134.2|4134.3|4133.7|4134.8|4134.2|4134.3|4133.7|20
1620971750000|2021-05-14 05:55:50|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|14
1620971760000|2021-05-14 05:56:00|4134.3|4133.7|4134.05|4133.45|4134.55|4133.95|4134.05|4133.45|28
1620971770000|2021-05-14 05:56:10|4133.92|4133.32|4134.05|4133.45|4134.05|4133.45|4133.8|4133.2|15
1620971780000|2021-05-14 05:56:20|4133.92|4133.32|4134.3|4133.7|4134.3|4133.7|4133.8|4133.2|44
1620971790000|2021-05-14 05:56:30|4134.17|4133.57|4134.17|4133.57|4134.3|4133.7|4134.05|4133.45|15
1620971800000|2021-05-14 05:56:40|4134.3|4133.7|4134.55|4133.95|4134.55|4133.95|4134.05|4133.45|91
1620971810000|2021-05-14 05:56:50|||||||||16
1620971820000|2021-05-14 05:57:00|4135.3|4134.7|4135.05|4134.45|4135.55|4134.95|4135.05|4134.45|318
1620971830000|2021-05-14 05:57:10|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|41
1620971840000|2021-05-14 05:57:20|4135.55|4134.95|4135.8|4135.2|4136.05|4135.45|4135.55|4134.95|61
1620971850000|2021-05-14 05:57:30|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|26
1620971860000|2021-05-14 05:57:40|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|46
1620971870000|2021-05-14 05:57:50|4135.92|4135.32|4136.05|4135.45|4136.05|4135.45|4135.92|4135.32|14
1620971880000|2021-05-14 05:58:00|4136.3|4135.7|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|105
1620971890000|2021-05-14 05:58:10|4135.8|4135.2|4135.55|4134.95|4136.05|4135.45|4135.55|4134.95|61
1620971900000|2021-05-14 05:58:20|4135.8|4135.2|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|28
1620971910000|2021-05-14 05:58:30|4135.3|4134.7|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|21
1620971930000|2021-05-14 05:58:50|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|12
1620971940000|2021-05-14 05:59:00|4135.17|4134.57|4135.17|4134.57|4135.3|4134.7|4135.05|4134.45|42
1620971950000|2021-05-14 05:59:10|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|4135.17|4134.57|30
1620971960000|2021-05-14 05:59:20|4135.17|4134.57|4135.55|4134.95|4135.55|4134.95|4135.05|4134.45|53
1620971970000|2021-05-14 05:59:30|||||||||7
1620971980000|2021-05-14 05:59:40|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|4135.55|4134.95|35
1620971990000|2021-05-14 05:59:50|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|27
1620972000000|2021-05-14 06:00:00|4135.3|4134.7|4135.3|4134.7|4135.42|4134.82|4135.3|4134.7|57
1620972010000|2021-05-14 06:00:10|4135.17|4134.57|4134.55|4133.95|4135.3|4134.7|4134.55|4133.95|56
1620972020000|2021-05-14 06:00:20|4134.8|4134.2|4134.55|4133.95|4134.8|4134.2|4134.3|4133.7|104
1620972030000|2021-05-14 06:00:30|4134.3|4133.7|4134.05|4133.45|4134.55|4133.95|4134.05|4133.45|49
1620972040000|2021-05-14 06:00:40|4134.3|4133.7|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|137
1620972050000|2021-05-14 06:00:50|4134.17|4133.57|4133.55|4132.95|4134.3|4133.7|4133.55|4132.95|87
1620972060000|2021-05-14 06:01:00|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|79
1620972070000|2021-05-14 06:01:10|4133.05|4132.45|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|67
1620972080000|2021-05-14 06:01:20|4133.17|4132.57|4133.05|4132.45|4133.17|4132.57|4133.05|4132.45|6
1620972090000|2021-05-14 06:01:30|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|81
1620972100000|2021-05-14 06:01:40|4133.05|4132.45|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|49
1620972110000|2021-05-14 06:01:50|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.67|4132.07|22
1620972120000|2021-05-14 06:02:00|4132.67|4132.07|4132.3|4131.7|4132.8|4132.2|4132.05|4131.45|98
1620972130000|2021-05-14 06:02:10|4132.05|4131.45|4132.05|4131.45|4132.3|4131.7|4131.8|4131.2|61
1620972140000|2021-05-14 06:02:20|4131.8|4131.2|4131.8|4131.2|4131.92|4131.32|4131.55|4130.95|64
1620972150000|2021-05-14 06:02:30|4131.67|4131.07|4132.05|4131.45|4132.05|4131.45|4131.55|4130.95|82
1620972160000|2021-05-14 06:02:40|4131.92|4131.32|4131.55|4130.95|4132.05|4131.45|4131.55|4130.95|56
1620972170000|2021-05-14 06:02:50|4131.3|4130.7|4130.55|4129.95|4131.42|4130.82|4130.55|4129.95|137
1620972180000|2021-05-14 06:03:00|4130.8|4130.2|4130.55|4129.95|4131.05|4130.45|4130.55|4129.95|71
1620972190000|2021-05-14 06:03:10|4130.3|4129.7|4129.8|4129.2|4130.3|4129.7|4129.55|4128.95|335
1620972200000|2021-05-14 06:03:20|4129.92|4129.32|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|80
1620972210000|2021-05-14 06:03:30|4129.55|4128.95|4128.8|4128.2|4129.55|4128.95|4128.8|4128.2|93
1620972220000|2021-05-14 06:03:40|4129.3|4128.7|4129.8|4129.2|4130.05|4129.45|4129.3|4128.7|151
1620972230000|2021-05-14 06:03:50|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|49
1620972240000|2021-05-14 06:04:00|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|14
1620972250000|2021-05-14 06:04:10|4129.92|4129.32|4130.3|4129.7|4130.3|4129.7|4129.8|4129.2|39
1620972260000|2021-05-14 06:04:20|4130.42|4129.82|4130.55|4129.95|4130.8|4130.2|4130.42|4129.82|44
1620972270000|2021-05-14 06:04:30|4130.67|4130.07|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|62
1620972280000|2021-05-14 06:04:40|4130.92|4130.32|4130.55|4129.95|4130.92|4130.32|4130.55|4129.95|48
1620972290000|2021-05-14 06:04:50|4130.67|4130.07|4130.8|4130.2|4131.05|4130.45|4130.55|4129.95|20
1620972300000|2021-05-14 06:05:00|4130.67|4130.07|4130.3|4129.7|4130.67|4130.07|4130.05|4129.45|89
1620972310000|2021-05-14 06:05:10|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|21
1620972320000|2021-05-14 06:05:20|4130.92|4130.32|4130.92|4130.32|4130.92|4130.32|4130.55|4129.95|99
1620972330000|2021-05-14 06:05:30|4130.8|4130.2|4131.05|4130.45|4131.3|4130.7|4130.8|4130.2|97
1620972340000|2021-05-14 06:05:40|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4130.92|4130.32|41
1620972350000|2021-05-14 06:05:50|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|13
1620972360000|2021-05-14 06:06:00|4130.92|4130.32|4130.55|4129.95|4131.05|4130.45|4130.55|4129.95|24
1620972370000|2021-05-14 06:06:10|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|66
1620972380000|2021-05-14 06:06:20|4130.55|4129.95|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|45
1620972390000|2021-05-14 06:06:30|4130.55|4129.95|4130.55|4129.95|4131.05|4130.45|4130.55|4129.95|34
1620972400000|2021-05-14 06:06:40|4130.3|4129.7|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|38
1620972410000|2021-05-14 06:06:50|4130.92|4130.32|4131.42|4130.82|4131.42|4130.82|4130.92|4130.32|45
1620972420000|2021-05-14 06:07:00|4131.55|4130.95|4131.55|4130.95|4131.55|4130.95|4131.05|4130.45|53
1620972430000|2021-05-14 06:07:10|4131.42|4130.82|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|83
1620972440000|2021-05-14 06:07:20|4131.67|4131.07|4131.3|4130.7|4131.8|4131.2|4131.05|4130.45|83
1620972450000|2021-05-14 06:07:30|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|46
1620972460000|2021-05-14 06:07:40|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|38
1620972470000|2021-05-14 06:07:50|4131.8|4131.2|4131.05|4130.45|4131.8|4131.2|4131.05|4130.45|31
1620972480000|2021-05-14 06:08:00|4130.92|4130.32|4131.17|4130.57|4131.3|4130.7|4130.8|4130.2|54
1620972490000|2021-05-14 06:08:10|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4130.92|4130.32|115
1620972500000|2021-05-14 06:08:20|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|33
1620972510000|2021-05-14 06:08:30|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|31
1620972520000|2021-05-14 06:08:40|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|33
1620972530000|2021-05-14 06:08:50|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|14
1620972540000|2021-05-14 06:09:00|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.55|4129.95|31
1620972550000|2021-05-14 06:09:10|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|48
1620972560000|2021-05-14 06:09:20|4130.05|4129.45|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|43
1620972570000|2021-05-14 06:09:30|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|37
1620972580000|2021-05-14 06:09:40|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.17|4129.57|30
1620972590000|2021-05-14 06:09:50|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|24
1620972600000|2021-05-14 06:10:00|4130.17|4129.57|4129.92|4129.32|4130.3|4129.7|4129.92|4129.32|18
1620972610000|2021-05-14 06:10:10|4129.8|4129.2|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|17
1620972620000|2021-05-14 06:10:20|4129.8|4129.2|4129.92|4129.32|4129.92|4129.32|4129.8|4129.2|49
1620972630000|2021-05-14 06:10:30|4129.8|4129.2|4129.3|4128.7|4129.8|4129.2|4129.05|4128.45|64
1620972640000|2021-05-14 06:10:40|4129.17|4128.57|4129.05|4128.45|4129.3|4128.7|4129.05|4128.45|29
1620972650000|2021-05-14 06:10:50|4128.92|4128.32|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|81
1620972660000|2021-05-14 06:11:00|4129.05|4128.45|4129.42|4128.82|4129.42|4128.82|4128.92|4128.32|51
1620972670000|2021-05-14 06:11:10|4129.3|4128.7|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|22
1620972680000|2021-05-14 06:11:20|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|11
1620972690000|2021-05-14 06:11:30|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.17|4128.57|17
1620972700000|2021-05-14 06:11:40|4129.17|4128.57|4129.3|4128.7|4129.55|4128.95|4129.05|4128.45|39
1620972710000|2021-05-14 06:11:50|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|21
1620972720000|2021-05-14 06:12:00|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4128.8|4128.2|43
1620972730000|2021-05-14 06:12:10|4129.17|4128.57|4129.8|4129.2|4129.8|4129.2|4129.17|4128.57|44
1620972740000|2021-05-14 06:12:20|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|15
1620972750000|2021-05-14 06:12:30|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|18
1620972760000|2021-05-14 06:12:40|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|17
1620972770000|2021-05-14 06:12:50|||||||||24
1620972780000|2021-05-14 06:13:00|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|6
1620972790000|2021-05-14 06:13:10|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|17
1620972800000|2021-05-14 06:13:20|4130.17|4129.57|4130.3|4129.7|4130.55|4129.95|4130.17|4129.57|27
1620972810000|2021-05-14 06:13:30|||||||||3
1620972820000|2021-05-14 06:13:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|45
1620972830000|2021-05-14 06:13:50|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|15
1620972840000|2021-05-14 06:14:00|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|12
1620972850000|2021-05-14 06:14:10|4130.42|4129.82|4130.42|4129.82|4130.55|4129.95|4130.42|4129.82|1
1620972860000|2021-05-14 06:14:20|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|22
1620972870000|2021-05-14 06:14:30|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|32
1620972880000|2021-05-14 06:14:40|4130.42|4129.82|4130.8|4130.2|4130.8|4130.2|4130.42|4129.82|10
1620972890000|2021-05-14 06:14:50|4130.67|4130.07|4130.8|4130.2|4131.05|4130.45|4130.67|4130.07|35
1620972900000|2021-05-14 06:15:00|4130.3|4129.7|4130.42|4129.82|4130.8|4130.2|4130.3|4129.7|64
1620972910000|2021-05-14 06:15:10|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|7
1620972920000|2021-05-14 06:15:20|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|7
1620972930000|2021-05-14 06:15:30|4130.05|4129.45|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|74
1620972940000|2021-05-14 06:15:40|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.3|4129.7|25
1620972950000|2021-05-14 06:15:50|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|2
1620972960000|2021-05-14 06:16:00|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|20
1620972970000|2021-05-14 06:16:10|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|24
1620972980000|2021-05-14 06:16:20|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|8
1620972990000|2021-05-14 06:16:30|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|20
1620973000000|2021-05-14 06:16:40|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|35
1620973010000|2021-05-14 06:16:50|4130.67|4130.07|4130.05|4129.45|4130.8|4130.2|4130.05|4129.45|30
1620973020000|2021-05-14 06:17:00|4130.17|4129.57|4130.42|4129.82|4130.55|4129.95|4130.17|4129.57|48
1620973030000|2021-05-14 06:17:10|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|3
1620973040000|2021-05-14 06:17:20|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|8
1620973050000|2021-05-14 06:17:30|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|4
1620973060000|2021-05-14 06:17:40|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|16
1620973070000|2021-05-14 06:17:50|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|1
1620973080000|2021-05-14 06:18:00|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|16
1620973090000|2021-05-14 06:18:10|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|3
1620973100000|2021-05-14 06:18:20|4129.8|4129.2|4129.8|4129.2|4129.92|4129.32|4129.8|4129.2|49
1620973110000|2021-05-14 06:18:30|4129.92|4129.32|4129.8|4129.2|4129.92|4129.32|4129.8|4129.2|7
1620973120000|2021-05-14 06:18:40|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|22
1620973130000|2021-05-14 06:18:50|4129.42|4128.82|4129.55|4128.95|4129.8|4129.2|4129.3|4128.7|104
1620973140000|2021-05-14 06:19:00|4129.42|4128.82|4129.42|4128.82|4129.55|4128.95|4129.42|4128.82|13
1620973150000|2021-05-14 06:19:10|4129.55|4128.95|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|12
1620973160000|2021-05-14 06:19:20|4129.8|4129.2|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|33
1620973170000|2021-05-14 06:19:30|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|2
1620973180000|2021-05-14 06:19:40|4130.3|4129.7|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|24
1620973190000|2021-05-14 06:19:50|4130.42|4129.82|4130.42|4129.82|4130.55|4129.95|4130.42|4129.82|1
1620973200000|2021-05-14 06:20:00|4130.55|4129.95|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|13
1620973210000|2021-05-14 06:20:10|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|14
1620973220000|2021-05-14 06:20:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|10
1620973230000|2021-05-14 06:20:30|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|31
1620973240000|2021-05-14 06:20:40|||||||||1
1620973250000|2021-05-14 06:20:50|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|13
1620973260000|2021-05-14 06:21:00|4130.05|4129.45|4130.17|4129.57|4130.17|4129.57|4130.05|4129.45|7
1620973270000|2021-05-14 06:21:10|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|3
1620973280000|2021-05-14 06:21:20|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4130.05|4129.45|7
1620973290000|2021-05-14 06:21:30|||||||||4
1620973300000|2021-05-14 06:21:40|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|14
1620973310000|2021-05-14 06:21:50|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|6
1620973320000|2021-05-14 06:22:00|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|20
1620973330000|2021-05-14 06:22:10|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|17
1620973340000|2021-05-14 06:22:20|4130.42|4129.82|4130.05|4129.45|4130.42|4129.82|4130.05|4129.45|34
1620973350000|2021-05-14 06:22:30|4130.17|4129.57|4129.8|4129.2|4130.17|4129.57|4129.8|4129.2|48
1620973360000|2021-05-14 06:22:40|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|29
1620973370000|2021-05-14 06:22:50|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|7
1620973380000|2021-05-14 06:23:00|4129.3|4128.7|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|37
1620973390000|2021-05-14 06:23:10|||||||||3
1620973400000|2021-05-14 06:23:20|4129.05|4128.45|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|49
1620973410000|2021-05-14 06:23:30|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.17|4128.57|23
1620973420000|2021-05-14 06:23:40|4129.55|4128.95|4128.8|4128.2|4129.55|4128.95|4128.8|4128.2|95
1620973430000|2021-05-14 06:23:50|||||||||7
1620973440000|2021-05-14 06:24:00|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|16
1620973450000|2021-05-14 06:24:10|||||||||1
1620973460000|2021-05-14 06:24:20|4129.3|4128.7|4129.05|4128.45|4129.3|4128.7|4129.05|4128.45|73
1620973470000|2021-05-14 06:24:30|4129.17|4128.57|4129.3|4128.7|4129.55|4128.95|4129.05|4128.45|41
1620973480000|2021-05-14 06:24:40|4129.42|4128.82|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|16
1620973490000|2021-05-14 06:24:50|4129.17|4128.57|4128.8|4128.2|4129.17|4128.57|4128.8|4128.2|32
1620973500000|2021-05-14 06:25:00|4129.05|4128.45|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|29
1620973510000|2021-05-14 06:25:10|4128.55|4127.95|4128.3|4127.7|4128.55|4127.95|4128.3|4127.7|48
1620973520000|2021-05-14 06:25:20|4128.42|4127.82|4128.8|4128.2|4128.8|4128.2|4128.3|4127.7|36
1620973530000|2021-05-14 06:25:30|4128.92|4128.32|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|19
1620973540000|2021-05-14 06:25:40|4128.92|4128.32|4128.55|4127.95|4129.05|4128.45|4128.55|4127.95|31
1620973550000|2021-05-14 06:25:50|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|9
1620973560000|2021-05-14 06:26:00|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|41
1620973580000|2021-05-14 06:26:20|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.67|4128.07|18
1620973590000|2021-05-14 06:26:30|4129.05|4128.45|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|71
1620973600000|2021-05-14 06:26:40|4129.17|4128.57|4128.8|4128.2|4129.17|4128.57|4128.8|4128.2|41
1620973610000|2021-05-14 06:26:50|4128.92|4128.32|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|13
1620973620000|2021-05-14 06:27:00|4129.17|4128.57|4129.05|4128.45|4129.17|4128.57|4129.05|4128.45|4
1620973630000|2021-05-14 06:27:10|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|15
1620973640000|2021-05-14 06:27:20|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|17
1620973650000|2021-05-14 06:27:30|||||||||5
1620973660000|2021-05-14 06:27:40|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|14
1620973670000|2021-05-14 06:27:50|||||||||2
1620973680000|2021-05-14 06:28:00|4129.67|4129.07|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|37
1620973690000|2021-05-14 06:28:10|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|41
1620973700000|2021-05-14 06:28:20|||||||||9
1620973710000|2021-05-14 06:28:30|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|38
1620973720000|2021-05-14 06:28:40|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|13
1620973730000|2021-05-14 06:28:50|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|21
1620973740000|2021-05-14 06:29:00|4130.55|4129.95|4130.92|4130.32|4131.3|4130.7|4130.55|4129.95|60
1620973750000|2021-05-14 06:29:10|4131.05|4130.45|4130.05|4129.45|4131.05|4130.45|4130.05|4129.45|63
1620973760000|2021-05-14 06:29:20|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|9
1620973770000|2021-05-14 06:29:30|4130.17|4129.57|4130.17|4129.57|4130.3|4129.7|4130.05|4129.45|13
1620973780000|2021-05-14 06:29:40|4130.05|4129.45|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|2
1620973790000|2021-05-14 06:29:50|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|29
1620973800000|2021-05-14 06:30:00|4130.05|4129.45|4129.55|4128.95|4130.05|4129.45|4129.55|4128.95|63
1620973810000|2021-05-14 06:30:10|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|16
1620973820000|2021-05-14 06:30:20|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|21
1620973830000|2021-05-14 06:30:30|4130.17|4129.57|4130.17|4129.57|4130.17|4129.57|4130.05|4129.45|4
1620973840000|2021-05-14 06:30:40|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|10
1620973850000|2021-05-14 06:30:50|4130.17|4129.57|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|46
1620973860000|2021-05-14 06:31:00|4129.92|4129.32|4129.55|4128.95|4130.05|4129.45|4129.55|4128.95|53
1620973870000|2021-05-14 06:31:10|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|33
1620973880000|2021-05-14 06:31:20|||||||||5
1620973890000|2021-05-14 06:31:30|4129.8|4129.2|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|20
1620973900000|2021-05-14 06:31:40|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|16
1620973910000|2021-05-14 06:31:50|4129.42|4128.82|4129.8|4129.2|4129.8|4129.2|4129.3|4128.7|62
1620973920000|2021-05-14 06:32:00|4129.67|4129.07|4129.55|4128.95|4129.67|4129.07|4129.55|4128.95|13
1620973930000|2021-05-14 06:32:10|4129.3|4128.7|4129.55|4128.95|4129.55|4128.95|4129.3|4128.7|31
1620973940000|2021-05-14 06:32:20|4129.42|4128.82|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|14
1620973950000|2021-05-14 06:32:30|4129.42|4128.82|4129.8|4129.2|4129.8|4129.2|4129.42|4128.82|62
1620973960000|2021-05-14 06:32:40|4129.92|4129.32|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|42
1620973970000|2021-05-14 06:32:50|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|14
1620973980000|2021-05-14 06:33:00|4130.42|4129.82|4130.55|4129.95|4130.67|4130.07|4130.42|4129.82|14
1620973990000|2021-05-14 06:33:10|||||||||20
1620974000000|2021-05-14 06:33:20|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.3|4129.7|3
1620974010000|2021-05-14 06:33:30|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|17
1620974020000|2021-05-14 06:33:40|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|12
1620974030000|2021-05-14 06:33:50|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|10
1620974040000|2021-05-14 06:34:00|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|11
1620974050000|2021-05-14 06:34:10|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4131.05|4130.45|30
1620974060000|2021-05-14 06:34:20|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|30
1620974070000|2021-05-14 06:34:30|4130.8|4130.2|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|15
1620974080000|2021-05-14 06:34:40|4130.92|4130.32|4131.05|4130.45|4131.3|4130.7|4130.92|4130.32|28
1620974090000|2021-05-14 06:34:50|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|9
1620974100000|2021-05-14 06:35:00|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|36
1620974110000|2021-05-14 06:35:10|4130.3|4129.7|4130.55|4129.95|4130.67|4130.07|4130.3|4129.7|14
1620974120000|2021-05-14 06:35:20|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.3|4129.7|37
1620974130000|2021-05-14 06:35:30|4130.3|4129.7|4131.05|4130.45|4131.05|4130.45|4130.3|4129.7|36
1620974140000|2021-05-14 06:35:40|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|10
1620974150000|2021-05-14 06:35:50|4130.92|4130.32|4131.3|4130.7|4131.55|4130.95|4130.92|4130.32|36
1620974160000|2021-05-14 06:36:00|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|23
1620974170000|2021-05-14 06:36:10|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|14
1620974180000|2021-05-14 06:36:20|||||||||3
1620974190000|2021-05-14 06:36:30|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|44
1620974200000|2021-05-14 06:36:40|||||||||5
1620974210000|2021-05-14 06:36:50|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|5
1620974220000|2021-05-14 06:37:00|4131.55|4130.95|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|70
1620974230000|2021-05-14 06:37:10|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|28
1620974240000|2021-05-14 06:37:20|4131.92|4131.32|4131.8|4131.2|4131.92|4131.32|4131.8|4131.2|45
1620974250000|2021-05-14 06:37:30|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|15
1620974260000|2021-05-14 06:37:40|||||||||11
1620974270000|2021-05-14 06:37:50|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|16
1620974280000|2021-05-14 06:38:00|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|54
1620974290000|2021-05-14 06:38:10|4131.8|4131.2|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|10
1620974300000|2021-05-14 06:38:20|4132.17|4131.57|4132.3|4131.7|4132.3|4131.7|4132.17|4131.57|27
1620974310000|2021-05-14 06:38:30|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|54
1620974320000|2021-05-14 06:38:40|4132.3|4131.7|4132.42|4131.82|4132.55|4131.95|4132.3|4131.7|49
1620974330000|2021-05-14 06:38:50|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|26
1620974340000|2021-05-14 06:39:00|4132.42|4131.82|4132.8|4132.2|4132.8|4132.2|4132.3|4131.7|54
1620974350000|2021-05-14 06:39:10|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|23
1620974360000|2021-05-14 06:39:20|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|13
1620974370000|2021-05-14 06:39:30|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|17
1620974380000|2021-05-14 06:39:40|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|4
1620974390000|2021-05-14 06:39:50|||||||||36
1620974400000|2021-05-14 06:40:00|||||||||21
1620974410000|2021-05-14 06:40:10|||||||||2
1620974420000|2021-05-14 06:40:20|||||||||1
1620974430000|2021-05-14 06:40:30|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.67|4132.07|18
1620974440000|2021-05-14 06:40:40|4133.05|4132.45|4132.55|4131.95|4133.05|4132.45|4132.55|4131.95|130
1620974450000|2021-05-14 06:40:50|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4
1620974460000|2021-05-14 06:41:00|4132.67|4132.07|4133.05|4132.45|4133.05|4132.45|4132.67|4132.07|76
1620974470000|2021-05-14 06:41:10|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.92|4132.32|2
1620974480000|2021-05-14 06:41:20|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|25
1620974490000|2021-05-14 06:41:30|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.92|4132.32|11
1620974500000|2021-05-14 06:41:40|4133.3|4132.7|4133.05|4132.45|4133.3|4132.7|4132.92|4132.32|50
1620974510000|2021-05-14 06:41:50|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|19
1620974520000|2021-05-14 06:42:00|4132.8|4132.2|4132.55|4131.95|4133.05|4132.45|4132.55|4131.95|42
1620974530000|2021-05-14 06:42:10|4132.8|4132.2|4133.05|4132.45|4133.17|4132.57|4132.67|4132.07|35
1620974540000|2021-05-14 06:42:20|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|16
1620974550000|2021-05-14 06:42:30|4132.92|4132.32|4132.67|4132.07|4133.05|4132.45|4132.55|4131.95|23
1620974560000|2021-05-14 06:42:40|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|6
1620974570000|2021-05-14 06:42:50|4132.67|4132.07|4133.8|4133.2|4133.8|4133.2|4132.67|4132.07|369
1620974580000|2021-05-14 06:43:00|4133.55|4132.95|4133.55|4132.95|4133.8|4133.2|4133.55|4132.95|58
1620974590000|2021-05-14 06:43:10|4133.67|4133.07|4133.42|4132.82|4133.67|4133.07|4133.3|4132.7|93
1620974600000|2021-05-14 06:43:20|4133.55|4132.95|4133.42|4132.82|4133.55|4132.95|4133.42|4132.82|26
1620974610000|2021-05-14 06:43:30|4133.55|4132.95|4133.3|4132.7|4133.55|4132.95|4133.3|4132.7|8
1620974620000|2021-05-14 06:43:40|4133.17|4132.57|4132.92|4132.32|4133.17|4132.57|4132.8|4132.2|55
1620974630000|2021-05-14 06:43:50|4133.05|4132.45|4132.92|4132.32|4133.05|4132.45|4132.92|4132.32|9
1620974640000|2021-05-14 06:44:00|4133.05|4132.45|4133.05|4132.45|4133.05|4132.45|4132.92|4132.32|27
1620974650000|2021-05-14 06:44:10|4132.92|4132.32|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|30
1620974660000|2021-05-14 06:44:20|4132.55|4131.95|4132.67|4132.07|4132.8|4132.2|4132.55|4131.95|34
1620974670000|2021-05-14 06:44:30|4132.8|4132.2|4133.3|4132.7|4133.3|4132.7|4132.55|4131.95|44
1620974680000|2021-05-14 06:44:40|4133.17|4132.57|4133.55|4132.95|4133.67|4133.07|4133.17|4132.57|37
1620974690000|2021-05-14 06:44:50|4133.67|4133.07|4134.05|4133.45|4134.05|4133.45|4133.67|4133.07|42
1620974700000|2021-05-14 06:45:00|4134.17|4133.57|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|83
1620974710000|2021-05-14 06:45:10|4134.3|4133.7|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|58
1620974720000|2021-05-14 06:45:20|4134.3|4133.7|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|70
1620974730000|2021-05-14 06:45:30|||||||||32
1620974740000|2021-05-14 06:45:40|4134.55|4133.95|4135.05|4134.45|4135.3|4134.7|4134.55|4133.95|145
1620974750000|2021-05-14 06:45:50|4135.17|4134.57|4135.05|4134.45|4135.3|4134.7|4135.05|4134.45|34
1620974760000|2021-05-14 06:46:00|4135.17|4134.57|4136.3|4135.7|4136.8|4136.2|4135.05|4134.45|431
1620974770000|2021-05-14 06:46:10|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|109
1620974780000|2021-05-14 06:46:20|4136.42|4135.82|4136.05|4135.45|4136.55|4135.95|4135.55|4134.95|182
1620974790000|2021-05-14 06:46:30|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|95
1620974800000|2021-05-14 06:46:40|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|83
1620974810000|2021-05-14 06:46:50|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|77
1620974820000|2021-05-14 06:47:00|4136.05|4135.45|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|13
1620974830000|2021-05-14 06:47:10|4135.92|4135.32|4136.3|4135.7|4136.3|4135.7|4135.92|4135.32|58
1620974840000|2021-05-14 06:47:20|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|49
1620974850000|2021-05-14 06:47:30|4135.92|4135.32|4135.55|4134.95|4135.92|4135.32|4135.3|4134.7|37
1620974860000|2021-05-14 06:47:40|4135.8|4135.2|4136.05|4135.45|4136.05|4135.45|4135.67|4135.07|56
1620974870000|2021-05-14 06:47:50|4135.92|4135.32|4135.8|4135.2|4135.92|4135.32|4135.8|4135.2|7
1620974880000|2021-05-14 06:48:00|4135.92|4135.32|4136.05|4135.45|4136.05|4135.45|4135.92|4135.32|30
1620974890000|2021-05-14 06:48:10|4135.8|4135.2|4135.3|4134.7|4135.8|4135.2|4135.3|4134.7|47
1620974900000|2021-05-14 06:48:20|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|28
1620974910000|2021-05-14 06:48:30|4135.67|4135.07|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|15
1620974920000|2021-05-14 06:48:40|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|14
1620974930000|2021-05-14 06:48:50|4135.92|4135.32|4136.3|4135.7|4136.3|4135.7|4135.92|4135.32|21
1620974940000|2021-05-14 06:49:00|4136.17|4135.57|4136.05|4135.45|4136.17|4135.57|4136.05|4135.45|22
1620974950000|2021-05-14 06:49:10|4135.92|4135.32|4136.3|4135.7|4136.3|4135.7|4135.92|4135.32|42
1620974960000|2021-05-14 06:49:20|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|210
1620974970000|2021-05-14 06:49:30|4136.92|4136.32|4137.3|4136.7|4137.3|4136.7|4136.92|4136.32|96
1620974980000|2021-05-14 06:49:40|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4137.8|4137.2|659
1620974990000|2021-05-14 06:49:50|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|133
1620975000000|2021-05-14 06:50:00|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.3|4136.7|98
1620975010000|2021-05-14 06:50:10|4137.3|4136.7|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|49
1620975030000|2021-05-14 06:50:30|4137.55|4136.95|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|35
1620975040000|2021-05-14 06:50:40|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.3|4136.7|37
1620975050000|2021-05-14 06:50:50|||||||||10
1620975060000|2021-05-14 06:51:00|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|37
1620975070000|2021-05-14 06:51:10|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.17|4136.57|45
1620975080000|2021-05-14 06:51:20|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|41
1620975090000|2021-05-14 06:51:30|4137.17|4136.57|4137.55|4136.95|4137.55|4136.95|4137.17|4136.57|39
1620975100000|2021-05-14 06:51:40|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|57
1620975110000|2021-05-14 06:51:50|4137.67|4137.07|4137.8|4137.2|4138.05|4137.45|4137.55|4136.95|71
1620975120000|2021-05-14 06:52:00|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|30
1620975130000|2021-05-14 06:52:10|4138.17|4137.57|4138.67|4138.07|4138.67|4138.07|4138.05|4137.45|199
1620975140000|2021-05-14 06:52:20|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.67|4138.07|85
1620975150000|2021-05-14 06:52:30|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.3|4137.7|42
1620975160000|2021-05-14 06:52:40|4138.42|4137.82|4138.55|4137.95|4138.8|4138.2|4138.42|4137.82|61
1620975170000|2021-05-14 06:52:50|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.42|4137.82|46
1620975180000|2021-05-14 06:53:00|4138.42|4137.82|4138.8|4138.2|4138.8|4138.2|4138.42|4137.82|30
1620975190000|2021-05-14 06:53:10|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.3|4137.7|30
1620975200000|2021-05-14 06:53:20|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|26
1620975220000|2021-05-14 06:53:40|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|28
1620975230000|2021-05-14 06:53:50|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|79
1620975240000|2021-05-14 06:54:00|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|47
1620975250000|2021-05-14 06:54:10|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|59
1620975260000|2021-05-14 06:54:20|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|10
1620975270000|2021-05-14 06:54:30|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|44
1620975280000|2021-05-14 06:54:40|4137.8|4137.2|4138.05|4137.45|4138.3|4137.7|4137.8|4137.2|81
1620975290000|2021-05-14 06:54:50|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|45
1620975300000|2021-05-14 06:55:00|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|24
1620975310000|2021-05-14 06:55:10|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|25
1620975320000|2021-05-14 06:55:20|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|25
1620975330000|2021-05-14 06:55:30|4138.55|4137.95|4138.05|4137.45|4138.8|4138.2|4138.05|4137.45|86
1620975340000|2021-05-14 06:55:40|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.67|4137.07|22
1620975350000|2021-05-14 06:55:50|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|23
1620975370000|2021-05-14 06:56:10|4137.67|4137.07|4137.92|4137.32|4137.92|4137.32|4137.55|4136.95|72
1620975380000|2021-05-14 06:56:20|4138.05|4137.45|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|58
1620975390000|2021-05-14 06:56:30|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|24
1620975400000|2021-05-14 06:56:40|4138.42|4137.82|4138.55|4137.95|4138.8|4138.2|4138.42|4137.82|70
1620975410000|2021-05-14 06:56:50|4138.67|4138.07|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|38
1620975420000|2021-05-14 06:57:00|4138.8|4138.2|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|62
1620975430000|2021-05-14 06:57:10|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|32
1620975440000|2021-05-14 06:57:20|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|62
1620975450000|2021-05-14 06:57:30|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|9
1620975460000|2021-05-14 06:57:40|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|19
1620975470000|2021-05-14 06:57:50|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|28
1620975480000|2021-05-14 06:58:00|4138.05|4137.45|4137.92|4137.32|4138.17|4137.57|4137.8|4137.2|55
1620975490000|2021-05-14 06:58:10|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|28
1620975500000|2021-05-14 06:58:20|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|22
1620975510000|2021-05-14 06:58:30|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.3|4136.7|48
1620975520000|2021-05-14 06:58:40|4137.42|4136.82|4137.67|4137.07|4137.8|4137.2|4137.42|4136.82|27
1620975530000|2021-05-14 06:58:50|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.42|4136.82|74
1620975540000|2021-05-14 06:59:00|||||||||2
1620975550000|2021-05-14 06:59:10|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|67
1620975560000|2021-05-14 06:59:20|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|12
1620975570000|2021-05-14 06:59:30|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|29
1620975580000|2021-05-14 06:59:40|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|12
1620975590000|2021-05-14 06:59:50|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|53
1620975600000|2021-05-14 07:00:00|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.3|4136.7|427
1620975610000|2021-05-14 07:00:10|4138.05|4137.45|4138.05|4137.45|4138.3|4137.7|4137.8|4137.2|112
1620975620000|2021-05-14 07:00:20|4137.8|4137.2|4136.67|4136.07|4137.92|4137.32|4136.55|4135.95|299
1620975630000|2021-05-14 07:00:30|4136.55|4135.95|4137.55|4136.95|4137.55|4136.95|4136.55|4135.95|102
1620975640000|2021-05-14 07:00:40|4137.05|4136.45|4137.05|4136.45|4137.3|4136.7|4136.8|4136.2|86
1620975650000|2021-05-14 07:00:50|4136.92|4136.32|4137.55|4136.95|4137.55|4136.95|4136.8|4136.2|77
1620975660000|2021-05-14 07:01:00|4137.3|4136.7|4137.17|4136.57|4137.42|4136.82|4136.8|4136.2|108
1620975670000|2021-05-14 07:01:10|4137.05|4136.45|4137.17|4136.57|4137.17|4136.57|4136.8|4136.2|40
1620975680000|2021-05-14 07:01:20|4137.05|4136.45|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|83
1620975690000|2021-05-14 07:01:30|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|91
1620975700000|2021-05-14 07:01:40|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.42|4135.82|123
1620975710000|2021-05-14 07:01:50|4136.67|4136.07|4136.3|4135.7|4136.67|4136.07|4136.05|4135.45|148
1620975720000|2021-05-14 07:02:00|4136.55|4135.95|4137.05|4136.45|4137.05|4136.45|4136.3|4135.7|140
1620975730000|2021-05-14 07:02:10|4136.8|4136.2|4137.3|4136.7|4137.3|4136.7|4136.8|4136.2|57
1620975740000|2021-05-14 07:02:20|4137.05|4136.45|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|69
1620975750000|2021-05-14 07:02:30|4137.05|4136.45|4136.3|4135.7|4137.05|4136.45|4136.3|4135.7|77
1620975760000|2021-05-14 07:02:40|4136.05|4135.45|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|38
1620975770000|2021-05-14 07:02:50|4136.55|4135.95|4136.55|4135.95|4136.67|4136.07|4136.42|4135.82|82
1620975780000|2021-05-14 07:03:00|4136.67|4136.07|4136.42|4135.82|4136.8|4136.2|4136.3|4135.7|123
1620975790000|2021-05-14 07:03:10|4136.3|4135.7|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|68
1620975800000|2021-05-14 07:03:20|4135.92|4135.32|4135.55|4134.95|4135.92|4135.32|4135.3|4134.7|170
1620975810000|2021-05-14 07:03:30|4135.67|4135.07|4136.05|4135.45|4136.3|4135.7|4135.67|4135.07|52
1620975820000|2021-05-14 07:03:40|4135.92|4135.32|4135.8|4135.2|4135.92|4135.32|4135.3|4134.7|35
1620975830000|2021-05-14 07:03:50|4135.55|4134.95|4135.92|4135.32|4136.05|4135.45|4135.55|4134.95|93
1620975840000|2021-05-14 07:04:00|4135.8|4135.2|4135.05|4134.45|4135.8|4135.2|4135.05|4134.45|190
1620975850000|2021-05-14 07:04:10|4134.8|4134.2|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|243
1620975860000|2021-05-14 07:04:20|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.3|4134.7|198
1620975870000|2021-05-14 07:04:30|4135.92|4135.32|4136.17|4135.57|4136.3|4135.7|4135.8|4135.2|40
1620975880000|2021-05-14 07:04:40|4136.05|4135.45|4135.8|4135.2|4136.17|4135.57|4135.8|4135.2|42
1620975890000|2021-05-14 07:04:50|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|4135.55|4134.95|17
1620975900000|2021-05-14 07:05:00|4135.8|4135.2|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|74
1620975910000|2021-05-14 07:05:10|4135.67|4135.07|4136.3|4135.7|4136.3|4135.7|4135.55|4134.95|56
1620975920000|2021-05-14 07:05:20|4136.05|4135.45|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|46
1620975930000|2021-05-14 07:05:30|4136.17|4135.57|4135.8|4135.2|4136.17|4135.57|4135.8|4135.2|38
1620975940000|2021-05-14 07:05:40|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|42
1620975950000|2021-05-14 07:05:50|4135.67|4135.07|4135.67|4135.07|4135.8|4135.2|4135.55|4134.95|40
1620975960000|2021-05-14 07:06:00|4135.8|4135.2|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|58
1620975970000|2021-05-14 07:06:10|4135.67|4135.07|4135.3|4134.7|4135.67|4135.07|4135.3|4134.7|29
1620975980000|2021-05-14 07:06:20|4135.17|4134.57|4135.55|4134.95|4135.55|4134.95|4135.17|4134.57|110
1620975990000|2021-05-14 07:06:30|4135.8|4135.2|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|32
1620976000000|2021-05-14 07:06:40|4135.67|4135.07|4135.55|4134.95|4136.3|4135.7|4135.55|4134.95|55
1620976010000|2021-05-14 07:06:50|4135.67|4135.07|4136.17|4135.57|4136.17|4135.57|4135.55|4134.95|6
1620976020000|2021-05-14 07:07:00|4136.3|4135.7|4136.8|4136.2|4137.05|4136.45|4136.3|4135.7|72
1620976030000|2021-05-14 07:07:10|4136.92|4136.32|4136.67|4136.07|4137.05|4136.45|4136.55|4135.95|59
1620976040000|2021-05-14 07:07:20|4136.55|4135.95|4136.05|4135.45|4136.8|4136.2|4136.05|4135.45|107
1620976050000|2021-05-14 07:07:30|4136.3|4135.7|4136.3|4135.7|4136.42|4135.82|4136.05|4135.45|51
1620976060000|2021-05-14 07:07:40|4136.17|4135.57|4136.67|4136.07|4136.67|4136.07|4136.17|4135.57|24
1620976070000|2021-05-14 07:07:50|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|36
1620976080000|2021-05-14 07:08:00|4136.3|4135.7|4136.17|4135.57|4136.8|4136.2|4136.17|4135.57|74
1620976090000|2021-05-14 07:08:10|4136.05|4135.45|4135.8|4135.2|4136.3|4135.7|4135.8|4135.2|97
1620976100000|2021-05-14 07:08:20|4135.92|4135.32|4135.8|4135.2|4135.92|4135.32|4135.55|4134.95|50
1620976110000|2021-05-14 07:08:30|4135.67|4135.07|4135.55|4134.95|4135.67|4135.07|4135.3|4134.7|83
1620976120000|2021-05-14 07:08:40|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|58
1620976130000|2021-05-14 07:08:50|4135.17|4134.57|4135.17|4134.57|4135.3|4134.7|4134.8|4134.2|48
1620976140000|2021-05-14 07:09:00|4135.3|4134.7|4135.17|4134.57|4135.3|4134.7|4135.05|4134.45|19
1620976150000|2021-05-14 07:09:10|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.55|4133.95|133
1620976160000|2021-05-14 07:09:20|4134.67|4134.07|4134.8|4134.2|4135.05|4134.45|4134.55|4133.95|50
1620976170000|2021-05-14 07:09:30|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|28
1620976180000|2021-05-14 07:09:40|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|56
1620976190000|2021-05-14 07:09:50|4134.92|4134.32|4134.55|4133.95|4135.05|4134.45|4134.55|4133.95|28
1620976200000|2021-05-14 07:10:00|4134.3|4133.7|4135.55|4134.95|4135.55|4134.95|4134.3|4133.7|78
1620976210000|2021-05-14 07:10:10|4135.3|4134.7|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|50
1620976220000|2021-05-14 07:10:20|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|100
1620976230000|2021-05-14 07:10:30|4135.05|4134.45|4134.92|4134.32|4135.3|4134.7|4134.92|4134.32|37
1620976240000|2021-05-14 07:10:40|4135.05|4134.45|4135.55|4134.95|4135.55|4134.95|4134.55|4133.95|64
1620976250000|2021-05-14 07:10:50|4135.8|4135.2|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|27
1620976260000|2021-05-14 07:11:00|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|30
1620976270000|2021-05-14 07:11:10|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|52
1620976280000|2021-05-14 07:11:20|4135.67|4135.07|4135.92|4135.32|4136.05|4135.45|4135.67|4135.07|51
1620976290000|2021-05-14 07:11:30|4136.05|4135.45|4136.17|4135.57|4136.3|4135.7|4135.92|4135.32|27
1620976300000|2021-05-14 07:11:40|4136.05|4135.45|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|30
1620976310000|2021-05-14 07:11:50|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4136.05|4135.45|8
1620976320000|2021-05-14 07:12:00|4136.55|4135.95|4136.17|4135.57|4136.55|4135.95|4136.05|4135.45|77
1620976330000|2021-05-14 07:12:10|4136.05|4135.45|4135.05|4134.45|4136.17|4135.57|4135.05|4134.45|86
1620976340000|2021-05-14 07:12:20|4134.92|4134.32|4134.92|4134.32|4135.05|4134.45|4134.8|4134.2|62
1620976350000|2021-05-14 07:12:30|4135.05|4134.45|4134.55|4133.95|4135.05|4134.45|4134.55|4133.95|111
1620976360000|2021-05-14 07:12:40|4134.67|4134.07|4134.55|4133.95|4135.05|4134.45|4134.55|4133.95|55
1620976370000|2021-05-14 07:12:50|4134.67|4134.07|4135.05|4134.45|4135.3|4134.7|4134.3|4133.7|36
1620976380000|2021-05-14 07:13:00|4135.17|4134.57|4135.55|4134.95|4135.55|4134.95|4135.17|4134.57|81
1620976390000|2021-05-14 07:13:10|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|38
1620976400000|2021-05-14 07:13:20|4135.42|4134.82|4134.55|4133.95|4135.55|4134.95|4134.55|4133.95|59
1620976410000|2021-05-14 07:13:30|4134.67|4134.07|4134.92|4134.32|4135.05|4134.45|4134.67|4134.07|39
1620976420000|2021-05-14 07:13:40|4135.05|4134.45|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|35
1620976430000|2021-05-14 07:13:50|4135.05|4134.45|4135.55|4134.95|4135.55|4134.95|4135.05|4134.45|17
1620976440000|2021-05-14 07:14:00|4135.8|4135.2|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|69
1620976450000|2021-05-14 07:14:10|4136.17|4135.57|4135.55|4134.95|4136.3|4135.7|4135.55|4134.95|49
1620976460000|2021-05-14 07:14:20|4135.67|4135.07|4135.3|4134.7|4135.8|4135.2|4135.05|4134.45|56
1620976470000|2021-05-14 07:14:30|4135.17|4134.57|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|20
1620976480000|2021-05-14 07:14:40|4135.05|4134.45|4135.05|4134.45|4135.17|4134.57|4135.05|4134.45|43
1620976490000|2021-05-14 07:14:50|4135.17|4134.57|4135.42|4134.82|4135.55|4134.95|4135.05|4134.45|16
1620976500000|2021-05-14 07:15:00|4135.55|4134.95|4135.05|4134.45|4135.55|4134.95|4134.8|4134.2|49
1620976510000|2021-05-14 07:15:10|4135.17|4134.57|4135.17|4134.57|4135.3|4134.7|4134.92|4134.32|21
1620976520000|2021-05-14 07:15:20|4135.05|4134.45|4134.8|4134.2|4135.17|4134.57|4134.8|4134.2|19
1620976530000|2021-05-14 07:15:30|4135.05|4134.45|4135.05|4134.45|4135.3|4134.7|4134.92|4134.32|48
1620976540000|2021-05-14 07:15:40|4134.8|4134.2|4134.55|4133.95|4135.05|4134.45|4134.42|4133.82|50
1620976550000|2021-05-14 07:15:50|4134.67|4134.07|4134.3|4133.7|4134.67|4134.07|4134.3|4133.7|40
1620976560000|2021-05-14 07:16:00|4134.05|4133.45|4134.3|4133.7|4134.55|4133.95|4134.05|4133.45|109
1620976570000|2021-05-14 07:16:10|4134.17|4133.57|4132.8|4132.2|4134.17|4133.57|4132.8|4132.2|217
1620976580000|2021-05-14 07:16:20|4132.55|4131.95|4132.17|4131.57|4132.55|4131.95|4132.05|4131.45|241
1620976590000|2021-05-14 07:16:30|4132.3|4131.7|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|105
1620976600000|2021-05-14 07:16:40|4132.17|4131.57|4131.55|4130.95|4132.3|4131.7|4131.3|4130.7|112
1620976610000|2021-05-14 07:16:50|4131.42|4130.82|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|170
1620976620000|2021-05-14 07:17:00|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.92|4131.32|117
1620976630000|2021-05-14 07:17:10|4131.8|4131.2|4132.05|4131.45|4132.05|4131.45|4131.55|4130.95|73
1620976640000|2021-05-14 07:17:20|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.92|4131.32|23
1620976650000|2021-05-14 07:17:30|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4131.8|4131.2|280
1620976660000|2021-05-14 07:17:40|4131.92|4131.32|4131.05|4130.45|4131.92|4131.32|4131.05|4130.45|127
1620976670000|2021-05-14 07:17:50|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.8|4130.2|34
1620976680000|2021-05-14 07:18:00|4130.92|4130.32|4131.3|4130.7|4131.55|4130.95|4130.92|4130.32|94
1620976690000|2021-05-14 07:18:10|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|45
1620976700000|2021-05-14 07:18:20|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4131.05|4130.45|129
1620976710000|2021-05-14 07:18:30|4130.8|4130.2|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|85
1620976720000|2021-05-14 07:18:40|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4130.3|4129.7|290
1620976730000|2021-05-14 07:18:50|4131.17|4130.57|4132.05|4131.45|4132.05|4131.45|4131.17|4130.57|139
1620976740000|2021-05-14 07:19:00|4132.17|4131.57|4132.05|4131.45|4132.3|4131.7|4131.8|4131.2|77
1620976750000|2021-05-14 07:19:10|4132.3|4131.7|4132.55|4131.95|4132.8|4132.2|4132.3|4131.7|44
1620976760000|2021-05-14 07:19:20|4132.8|4132.2|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|155
1620976770000|2021-05-14 07:19:30|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.3|4131.7|41
1620976780000|2021-05-14 07:19:40|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|52
1620976790000|2021-05-14 07:19:50|4132.42|4131.82|4132.55|4131.95|4132.55|4131.95|4132.3|4131.7|77
1620976800000|2021-05-14 07:20:00|4132.42|4131.82|4132.55|4131.95|4132.8|4132.2|4132.42|4131.82|95
1620976810000|2021-05-14 07:20:10|4132.42|4131.82|4132.8|4132.2|4132.8|4132.2|4132.3|4131.7|35
1620976820000|2021-05-14 07:20:20|4132.67|4132.07|4133.05|4132.45|4133.05|4132.45|4132.05|4131.45|333
1620976830000|2021-05-14 07:20:30|4133.17|4132.57|4133.8|4133.2|4133.8|4133.2|4133.17|4132.57|139
1620976840000|2021-05-14 07:20:40|4133.67|4133.07|4133.05|4132.45|4133.8|4133.2|4133.05|4132.45|159
1620976850000|2021-05-14 07:20:50|4133.3|4132.7|4132.17|4131.57|4133.42|4132.82|4132.05|4131.45|249
1620976860000|2021-05-14 07:21:00|4132.3|4131.7|4132.55|4131.95|4132.55|4131.95|4132.05|4131.45|57
1620976870000|2021-05-14 07:21:10|4132.8|4132.2|4133.3|4132.7|4133.3|4132.7|4132.55|4131.95|89
1620976880000|2021-05-14 07:21:20|4133.17|4132.57|4133.05|4132.45|4133.3|4132.7|4132.67|4132.07|100
1620976890000|2021-05-14 07:21:30|4132.8|4132.2|4132.3|4131.7|4132.92|4132.32|4132.3|4131.7|66
1620976900000|2021-05-14 07:21:40|4132.55|4131.95|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|39
1620976910000|2021-05-14 07:21:50|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|31
1620976920000|2021-05-14 07:22:00|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|47
1620976930000|2021-05-14 07:22:10|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|34
1620976940000|2021-05-14 07:22:20|4131.55|4130.95|4131.3|4130.7|4131.8|4131.2|4131.3|4130.7|54
1620976950000|2021-05-14 07:22:30|4131.05|4130.45|4131.8|4131.2|4131.8|4131.2|4131.05|4130.45|129
1620976960000|2021-05-14 07:22:40|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4131.55|4130.95|47
1620976970000|2021-05-14 07:22:50|4131.92|4131.32|4131.55|4130.95|4132.05|4131.45|4131.42|4130.82|53
1620976980000|2021-05-14 07:23:00|4131.42|4130.82|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|75
1620976990000|2021-05-14 07:23:10|4132.05|4131.45|4132.17|4131.57|4132.17|4131.57|4131.8|4131.2|52
1620977000000|2021-05-14 07:23:20|4132.05|4131.45|4131.67|4131.07|4132.05|4131.45|4131.55|4130.95|16
1620977010000|2021-05-14 07:23:30|4131.55|4130.95|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|31
1620977020000|2021-05-14 07:23:40|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|18
1620977030000|2021-05-14 07:23:50|4131.92|4131.32|4132.3|4131.7|4132.55|4131.95|4131.92|4131.32|87
1620977040000|2021-05-14 07:24:00|4132.42|4131.82|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|29
1620977050000|2021-05-14 07:24:10|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|25
1620977060000|2021-05-14 07:24:20|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.3|4130.7|71
1620977070000|2021-05-14 07:24:30|4131.3|4130.7|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|18
1620977080000|2021-05-14 07:24:40|4131.42|4130.82|4132.05|4131.45|4132.05|4131.45|4131.3|4130.7|66
1620977090000|2021-05-14 07:24:50|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|25
1620977100000|2021-05-14 07:25:00|4131.67|4131.07|4131.8|4131.2|4131.92|4131.32|4131.55|4130.95|27
1620977110000|2021-05-14 07:25:10|4131.92|4131.32|4131.92|4131.32|4132.17|4131.57|4131.55|4130.95|24
1620977120000|2021-05-14 07:25:20|4131.8|4131.2|4131.92|4131.32|4131.92|4131.32|4131.55|4130.95|69
1620977130000|2021-05-14 07:25:30|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|34
1620977140000|2021-05-14 07:25:40|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.67|4131.07|50
1620977150000|2021-05-14 07:25:50|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|162
1620977160000|2021-05-14 07:26:00|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|36
1620977170000|2021-05-14 07:26:10|4131.3|4130.7|4130.8|4130.2|4131.3|4130.7|4130.55|4129.95|70
1620977180000|2021-05-14 07:26:20|4130.67|4130.07|4130.05|4129.45|4130.8|4130.2|4130.05|4129.45|91
1620977190000|2021-05-14 07:26:30|4129.92|4129.32|4129.92|4129.32|4130.05|4129.45|4129.3|4128.7|194
1620977200000|2021-05-14 07:26:40|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|38
1620977210000|2021-05-14 07:26:50|4129.92|4129.32|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|137
1620977220000|2021-05-14 07:27:00|4129.92|4129.32|4129.55|4128.95|4130.05|4129.45|4129.55|4128.95|22
1620977230000|2021-05-14 07:27:10|4129.67|4129.07|4129.55|4128.95|4129.67|4129.07|4129.55|4128.95|34
1620977240000|2021-05-14 07:27:20|4129.67|4129.07|4130.3|4129.7|4130.42|4129.82|4129.67|4129.07|77
1620977250000|2021-05-14 07:27:30|4130.42|4129.82|4130.55|4129.95|4131.05|4130.45|4130.42|4129.82|62
1620977260000|2021-05-14 07:27:40|4130.3|4129.7|4130.55|4129.95|4130.67|4130.07|4130.3|4129.7|71
1620977270000|2021-05-14 07:27:50|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|15
1620977280000|2021-05-14 07:28:00|4130.42|4129.82|4130.3|4129.7|4130.42|4129.82|4130.05|4129.45|38
1620977290000|2021-05-14 07:28:10|4130.17|4129.57|4130.05|4129.45|4130.17|4129.57|4129.8|4129.2|17
1620977300000|2021-05-14 07:28:20|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|33
1620977310000|2021-05-14 07:28:30|4130.17|4129.57|4130.55|4129.95|4130.67|4130.07|4130.05|4129.45|63
1620977320000|2021-05-14 07:28:40|4130.67|4130.07|4131.05|4130.45|4131.05|4130.45|4130.3|4129.7|18
1620977330000|2021-05-14 07:28:50|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|18
1620977340000|2021-05-14 07:29:00|4130.92|4130.32|4130.55|4129.95|4131.05|4130.45|4130.3|4129.7|48
1620977350000|2021-05-14 07:29:10|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.42|4129.82|23
1620977360000|2021-05-14 07:29:20|4130.8|4130.2|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|49
1620977370000|2021-05-14 07:29:30|4130.05|4129.45|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|57
1620977380000|2021-05-14 07:29:40|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|11
1620977390000|2021-05-14 07:29:50|4129.67|4129.07|4129.55|4128.95|4129.8|4129.2|4129.3|4128.7|59
1620977400000|2021-05-14 07:30:00|4129.42|4128.82|4128.8|4128.2|4129.42|4128.82|4128.67|4128.07|101
1620977410000|2021-05-14 07:30:10|4128.92|4128.32|4128.8|4128.2|4129.05|4128.45|4128.8|4128.2|29
1620977420000|2021-05-14 07:30:20|4128.42|4127.82|4129.3|4128.7|4129.3|4128.7|4128.3|4127.7|174
1620977430000|2021-05-14 07:30:30|4129.17|4128.57|4129.55|4128.95|4129.55|4128.95|4129.17|4128.57|52
1620977440000|2021-05-14 07:30:40|4129.3|4128.7|4129.05|4128.45|4129.3|4128.7|4128.8|4128.2|72
1620977450000|2021-05-14 07:30:50|4129.17|4128.57|4128.8|4128.2|4129.17|4128.57|4128.55|4127.95|71
1620977460000|2021-05-14 07:31:00|4128.92|4128.32|4129.55|4128.95|4129.55|4128.95|4128.67|4128.07|56
1620977470000|2021-05-14 07:31:10|4129.42|4128.82|4129.05|4128.45|4129.55|4128.95|4128.92|4128.32|165
1620977480000|2021-05-14 07:31:20|4129.3|4128.7|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|86
1620977490000|2021-05-14 07:31:30|4129.8|4129.2|4129.55|4128.95|4129.8|4129.2|4129.55|4128.95|64
1620977500000|2021-05-14 07:31:40|4129.67|4129.07|4129.55|4128.95|4129.8|4129.2|4129.3|4128.7|18
1620977510000|2021-05-14 07:31:50|4129.42|4128.82|4129.42|4128.82|4129.55|4128.95|4129.3|4128.7|13
1620977520000|2021-05-14 07:32:00|4129.3|4128.7|4129.05|4128.45|4129.55|4128.95|4129.05|4128.45|17
1620977530000|2021-05-14 07:32:10|4128.8|4128.2|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|36
1620977540000|2021-05-14 07:32:20|4128.55|4127.95|4128.3|4127.7|4128.67|4128.07|4128.05|4127.45|88
1620977550000|2021-05-14 07:32:30|4128.05|4127.45|4127.8|4127.2|4128.05|4127.45|4127.8|4127.2|167
1620977560000|2021-05-14 07:32:40|4128.05|4127.45|4128.67|4128.07|4128.67|4128.07|4128.05|4127.45|51
1620977570000|2021-05-14 07:32:50|4128.55|4127.95|4128.55|4127.95|4128.8|4128.2|4128.55|4127.95|10
1620977580000|2021-05-14 07:33:00|4128.67|4128.07|4128.8|4128.2|4128.8|4128.2|4128.55|4127.95|217
1620977590000|2021-05-14 07:33:10|4128.92|4128.32|4129.8|4129.2|4129.8|4129.2|4128.92|4128.32|49
1620977600000|2021-05-14 07:33:20|4129.67|4129.07|4129.8|4129.2|4130.05|4129.45|4129.67|4129.07|40
1620977610000|2021-05-14 07:33:30|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|21
1620977620000|2021-05-14 07:33:40|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.67|4129.07|25
1620977630000|2021-05-14 07:33:50|4129.55|4128.95|4129.67|4129.07|4129.8|4129.2|4129.55|4128.95|73
1620977640000|2021-05-14 07:34:00|4129.55|4128.95|4129.8|4129.2|4129.92|4129.32|4129.55|4128.95|68
1620977650000|2021-05-14 07:34:10|4129.55|4128.95|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|31
1620977660000|2021-05-14 07:34:20|4130.3|4129.7|4130.17|4129.57|4130.42|4129.82|4130.17|4129.57|80
1620977670000|2021-05-14 07:34:30|4130.05|4129.45|4130.05|4129.45|4130.3|4129.7|4129.8|4129.2|29
1620977680000|2021-05-14 07:34:40|4130.17|4129.57|4130.42|4129.82|4130.42|4129.82|4130.05|4129.45|114
1620977690000|2021-05-14 07:34:50|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4130.05|4129.45|20
1620977700000|2021-05-14 07:35:00|4130.05|4129.45|4129.8|4129.2|4130.05|4129.45|4129.55|4128.95|47
1620977710000|2021-05-14 07:35:10|4129.92|4129.32|4129.8|4129.2|4129.92|4129.32|4129.67|4129.07|13
1620977720000|2021-05-14 07:35:20|4129.67|4129.07|4129.55|4128.95|4129.8|4129.2|4129.55|4128.95|10
1620977730000|2021-05-14 07:35:30|4129.67|4129.07|4129.92|4129.32|4130.05|4129.45|4129.55|4128.95|44
1620977740000|2021-05-14 07:35:40|4129.8|4129.2|4129.67|4129.07|4129.8|4129.2|4129.3|4128.7|55
1620977750000|2021-05-14 07:35:50|4129.55|4128.95|4129.42|4128.82|4129.8|4129.2|4129.3|4128.7|21
1620977760000|2021-05-14 07:36:00|4129.3|4128.7|4128.55|4127.95|4129.3|4128.7|4128.55|4127.95|59
1620977770000|2021-05-14 07:36:10|4128.42|4127.82|4128.3|4127.7|4128.42|4127.82|4127.8|4127.2|167
1620977780000|2021-05-14 07:36:20|4128.05|4127.45|4128.42|4127.82|4128.55|4127.95|4128.05|4127.45|27
1620977790000|2021-05-14 07:36:30|4128.3|4127.7|4129.05|4128.45|4129.05|4128.45|4128.3|4127.7|17
1620977800000|2021-05-14 07:36:40|4129.17|4128.57|4129.05|4128.45|4129.3|4128.7|4129.05|4128.45|30
1620977810000|2021-05-14 07:36:50|4128.8|4128.2|4129.05|4128.45|4129.05|4128.45|4128.8|4128.2|15
1620977820000|2021-05-14 07:37:00|4129.17|4128.57|4129.17|4128.57|4129.17|4128.57|4128.8|4128.2|42
1620977830000|2021-05-14 07:37:10|4129.3|4128.7|4129.42|4128.82|4129.42|4128.82|4129.05|4128.45|16
1620977840000|2021-05-14 07:37:20|4129.55|4128.95|4129.55|4128.95|4129.67|4129.07|4129.42|4128.82|12
1620977850000|2021-05-14 07:37:30|4129.67|4129.07|4130.05|4129.45|4130.17|4129.57|4129.67|4129.07|96
1620977860000|2021-05-14 07:37:40|4129.92|4129.32|4130.05|4129.45|4130.3|4129.7|4129.8|4129.2|34
1620977870000|2021-05-14 07:37:50|4129.8|4129.2|4129.67|4129.07|4130.05|4129.45|4129.55|4128.95|34
1620977880000|2021-05-14 07:38:00|4129.55|4128.95|4129.8|4129.2|4130.05|4129.45|4129.55|4128.95|23
1620977890000|2021-05-14 07:38:10|4129.92|4129.32|4130.3|4129.7|4130.3|4129.7|4129.92|4129.32|20
1620977900000|2021-05-14 07:38:20|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|30
1620977910000|2021-05-14 07:38:30|4130.42|4129.82|4130.8|4130.2|4131.05|4130.45|4130.3|4129.7|99
1620977920000|2021-05-14 07:38:40|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.05|4129.45|115
1620977930000|2021-05-14 07:38:50|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|29
1620977940000|2021-05-14 07:39:00|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.42|4129.82|18
1620977950000|2021-05-14 07:39:10|4130.67|4130.07|4131.05|4130.45|4131.05|4130.45|4130.67|4130.07|92
1620977960000|2021-05-14 07:39:20|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|68
1620977970000|2021-05-14 07:39:30|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|19
1620977980000|2021-05-14 07:39:40|||||||||14
1620977990000|2021-05-14 07:39:50|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|17
1620978000000|2021-05-14 07:40:00|4131.42|4130.82|4130.8|4130.2|4131.55|4130.95|4130.8|4130.2|47
1620978010000|2021-05-14 07:40:10|4131.05|4130.45|4131.55|4130.95|4131.55|4130.95|4131.05|4130.45|68
1620978020000|2021-05-14 07:40:20|4131.67|4131.07|4131.42|4130.82|4131.67|4131.07|4131.3|4130.7|126
1620978030000|2021-05-14 07:40:30|4131.55|4130.95|4131.05|4130.45|4131.55|4130.95|4131.05|4130.45|132
1620978040000|2021-05-14 07:40:40|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.42|4129.82|36
1620978050000|2021-05-14 07:40:50|4130.92|4130.32|4130.55|4129.95|4130.92|4130.32|4130.3|4129.7|28
1620978060000|2021-05-14 07:41:00|4130.42|4129.82|4130.67|4130.07|4130.8|4130.2|4130.3|4129.7|45
1620978070000|2021-05-14 07:41:10|4130.55|4129.95|4130.42|4129.82|4130.55|4129.95|4130.3|4129.7|10
1620978080000|2021-05-14 07:41:20|4130.55|4129.95|4131.05|4130.45|4131.05|4130.45|4130.05|4129.45|64
1620978090000|2021-05-14 07:41:30|4131.17|4130.57|4131.42|4130.82|4131.42|4130.82|4131.05|4130.45|81
1620978100000|2021-05-14 07:41:40|4131.3|4130.7|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|31
1620978110000|2021-05-14 07:41:50|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|14
1620978120000|2021-05-14 07:42:00|4130.8|4130.2|4130.8|4130.2|4130.92|4130.32|4130.67|4130.07|32
1620978130000|2021-05-14 07:42:10|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|21
1620978140000|2021-05-14 07:42:20|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|13
1620978150000|2021-05-14 07:42:30|4130.8|4130.2|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|53
1620978160000|2021-05-14 07:42:40|4130.92|4130.32|4130.8|4130.2|4130.92|4130.32|4130.55|4129.95|21
1620978170000|2021-05-14 07:42:50|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|28
1620978180000|2021-05-14 07:43:00|4130.67|4130.07|4130.42|4129.82|4130.67|4130.07|4130.3|4129.7|20
1620978190000|2021-05-14 07:43:10|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|8
1620978200000|2021-05-14 07:43:20|4130.67|4130.07|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|54
1620978210000|2021-05-14 07:43:30|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|6
1620978220000|2021-05-14 07:43:40|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|4131.05|4130.45|5
1620978230000|2021-05-14 07:43:50|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|11
1620978240000|2021-05-14 07:44:00|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|132
1620978250000|2021-05-14 07:44:10|4130.67|4130.07|4130.42|4129.82|4130.8|4130.2|4130.3|4129.7|60
1620978260000|2021-05-14 07:44:20|4130.3|4129.7|4130.05|4129.45|4130.42|4129.82|4129.8|4129.2|55
1620978270000|2021-05-14 07:44:30|4129.92|4129.32|4130.17|4129.57|4130.3|4129.7|4129.92|4129.32|28
1620978280000|2021-05-14 07:44:40|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|15
1620978290000|2021-05-14 07:44:50|4129.92|4129.32|4129.92|4129.32|4130.05|4129.45|4129.92|4129.32|55
1620978300000|2021-05-14 07:45:00|4129.8|4129.2|4129.55|4128.95|4129.8|4129.2|4129.42|4128.82|149
1620978310000|2021-05-14 07:45:10|4129.42|4128.82|4129.3|4128.7|4129.55|4128.95|4129.3|4128.7|43
1620978320000|2021-05-14 07:45:20|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4128.8|4128.2|67
1620978330000|2021-05-14 07:45:30|4129.17|4128.57|4129.17|4128.57|4129.3|4128.7|4128.92|4128.32|38
1620978340000|2021-05-14 07:45:40|4129.05|4128.45|4129.05|4128.45|4129.3|4128.7|4129.05|4128.45|17
1620978350000|2021-05-14 07:45:50|4129.3|4128.7|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|36
1620978360000|2021-05-14 07:46:00|4129.17|4128.57|4129.3|4128.7|4129.3|4128.7|4129.05|4128.45|36
1620978370000|2021-05-14 07:46:10|4129.55|4128.95|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|68
1620978380000|2021-05-14 07:46:20|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4129.8|4129.2|57
1620978390000|2021-05-14 07:46:30|4130.05|4129.45|4130.3|4129.7|4130.3|4129.7|4129.92|4129.32|8
1620978400000|2021-05-14 07:46:40|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|43
1620978410000|2021-05-14 07:46:50|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.17|4129.57|16
1620978420000|2021-05-14 07:47:00|4130.17|4129.57|4130.42|4129.82|4130.55|4129.95|4130.17|4129.57|31
1620978430000|2021-05-14 07:47:10|4130.3|4129.7|4130.8|4130.2|4130.8|4130.2|4130.05|4129.45|31
1620978440000|2021-05-14 07:47:20|4130.67|4130.07|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|21
1620978450000|2021-05-14 07:47:30|4130.67|4130.07|4131.05|4130.45|4131.05|4130.45|4130.67|4130.07|21
1620978460000|2021-05-14 07:47:40|4130.92|4130.32|4131.3|4130.7|4131.55|4130.95|4130.92|4130.32|138
1620978470000|2021-05-14 07:47:50|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|29
1620978480000|2021-05-14 07:48:00|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|139
1620978490000|2021-05-14 07:48:10|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|101
1620978500000|2021-05-14 07:48:20|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|75
1620978510000|2021-05-14 07:48:30|4131.3|4130.7|4131.3|4130.7|4131.67|4131.07|4131.3|4130.7|56
1620978520000|2021-05-14 07:48:40|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|8
1620978530000|2021-05-14 07:48:50|4131.42|4130.82|4131.05|4130.45|4131.42|4130.82|4130.92|4130.32|44
1620978540000|2021-05-14 07:49:00|4131.3|4130.7|4131.3|4130.7|4131.55|4130.95|4131.05|4130.45|75
1620978550000|2021-05-14 07:49:10|4131.42|4130.82|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|36
1620978560000|2021-05-14 07:49:20|4131.3|4130.7|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|39
1620978570000|2021-05-14 07:49:30|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.3|4130.7|63
1620978580000|2021-05-14 07:49:40|4131.17|4130.57|4131.17|4130.57|4131.17|4130.57|4131.17|4130.57|17
1620978590000|2021-05-14 07:49:50|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|27
1620978600000|2021-05-14 07:50:00|4131.17|4130.57|4130.8|4130.2|4131.3|4130.7|4130.8|4130.2|152
1620978610000|2021-05-14 07:50:10|4130.92|4130.32|4131.05|4130.45|4131.05|4130.45|4130.92|4130.32|20
1620978620000|2021-05-14 07:50:20|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|64
1620978630000|2021-05-14 07:50:30|4131.17|4130.57|4131.05|4130.45|4131.17|4130.57|4130.92|4130.32|67
1620978650000|2021-05-14 07:50:50|4131.3|4130.7|4131.17|4130.57|4131.3|4130.7|4131.05|4130.45|26
1620978660000|2021-05-14 07:51:00|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|23
1620978670000|2021-05-14 07:51:10|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.42|4129.82|51
1620978680000|2021-05-14 07:51:20|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|44
1620978690000|2021-05-14 07:51:30|4130.8|4130.2|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|155
1620978700000|2021-05-14 07:51:40|4130.92|4130.32|4131.55|4130.95|4131.8|4131.2|4130.8|4130.2|107
1620978710000|2021-05-14 07:51:50|4131.8|4131.2|4131.67|4131.07|4131.8|4131.2|4131.55|4130.95|22
1620978720000|2021-05-14 07:52:00|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|76
1620978730000|2021-05-14 07:52:10|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|41
1620978740000|2021-05-14 07:52:20|4131.42|4130.82|4131.55|4130.95|4131.8|4131.2|4131.42|4130.82|43
1620978750000|2021-05-14 07:52:30|4131.8|4131.2|4131.17|4130.57|4131.8|4131.2|4131.05|4130.45|96
1620978760000|2021-05-14 07:52:40|4131.05|4130.45|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|2
1620978770000|2021-05-14 07:52:50|4131.3|4130.7|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|5
1620978780000|2021-05-14 07:53:00|4131.17|4130.57|4130.8|4130.2|4131.3|4130.7|4130.8|4130.2|92
1620978790000|2021-05-14 07:53:10|4130.92|4130.32|4130.92|4130.32|4131.05|4130.45|4130.8|4130.2|10
1620978800000|2021-05-14 07:53:20|4130.8|4130.2|4130.55|4129.95|4130.92|4130.32|4130.55|4129.95|64
1620978810000|2021-05-14 07:53:30|4130.3|4129.7|4130.05|4129.45|4130.3|4129.7|4129.92|4129.32|69
1620978820000|2021-05-14 07:53:40|4130.17|4129.57|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|12
1620978830000|2021-05-14 07:53:50|4129.67|4129.07|4130.05|4129.45|4130.05|4129.45|4129.67|4129.07|14
1620978840000|2021-05-14 07:54:00|4129.8|4129.2|4129.42|4128.82|4129.8|4129.2|4129.3|4128.7|61
1620978850000|2021-05-14 07:54:10|4129.55|4128.95|4129.8|4129.2|4130.05|4129.45|4129.3|4128.7|76
1620978860000|2021-05-14 07:54:20|4129.92|4129.32|4129.92|4129.32|4130.05|4129.45|4129.8|4129.2|31
1620978870000|2021-05-14 07:54:30|4129.8|4129.2|4129.8|4129.2|4129.92|4129.32|4129.8|4129.2|11
1620978880000|2021-05-14 07:54:40|4130.05|4129.45|4130.05|4129.45|4130.05|4129.45|4129.8|4129.2|29
1620978890000|2021-05-14 07:54:50|4129.8|4129.2|4129.8|4129.2|4130.05|4129.45|4129.8|4129.2|24
1620978900000|2021-05-14 07:55:00|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|41
1620978910000|2021-05-14 07:55:10|4129.55|4128.95|4129.42|4128.82|4129.67|4129.07|4129.3|4128.7|33
1620978920000|2021-05-14 07:55:20|4129.55|4128.95|4129.3|4128.7|4129.55|4128.95|4129.17|4128.57|19
1620978930000|2021-05-14 07:55:30|4129.17|4128.57|4129.3|4128.7|4129.55|4128.95|4129.05|4128.45|24
1620978940000|2021-05-14 07:55:40|4129.42|4128.82|4129.55|4128.95|4129.55|4128.95|4129.42|4128.82|14
1620978950000|2021-05-14 07:55:50|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.67|4129.07|42
1620978960000|2021-05-14 07:56:00|4129.55|4128.95|4130.17|4129.57|4130.3|4129.7|4129.55|4128.95|60
1620978970000|2021-05-14 07:56:10|4130.05|4129.45|4130.05|4129.45|4130.55|4129.95|4130.05|4129.45|31
1620978980000|2021-05-14 07:56:20|4130.17|4129.57|4130.55|4129.95|4130.55|4129.95|4130.17|4129.57|18
1620978990000|2021-05-14 07:56:30|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.3|4129.7|38
1620979000000|2021-05-14 07:56:40|4130.42|4129.82|4130.3|4129.7|4130.55|4129.95|4130.05|4129.45|90
1620979010000|2021-05-14 07:56:50|4130.42|4129.82|4130.8|4130.2|4130.8|4130.2|4130.42|4129.82|40
1620979020000|2021-05-14 07:57:00|4130.55|4129.95|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|75
1620979030000|2021-05-14 07:57:10|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.67|4130.07|42
1620979040000|2021-05-14 07:57:20|||||||||45
1620979050000|2021-05-14 07:57:30|4130.67|4130.07|4130.55|4129.95|4130.67|4130.07|4130.42|4129.82|45
1620979060000|2021-05-14 07:57:40|||||||||25
1620979070000|2021-05-14 07:57:50|||||||||6
1620979080000|2021-05-14 07:58:00|4130.3|4129.7|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|89
1620979090000|2021-05-14 07:58:10|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|36
1620979100000|2021-05-14 07:58:20|||||||||2
1620979110000|2021-05-14 07:58:30|4130.8|4130.2|4130.67|4130.07|4130.8|4130.2|4130.67|4130.07|57
1620979120000|2021-05-14 07:58:40|4130.55|4129.95|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|69
1620979130000|2021-05-14 07:58:50|4130.92|4130.32|4130.92|4130.32|4131.05|4130.45|4130.8|4130.2|23
1620979140000|2021-05-14 07:59:00|4130.8|4130.2|4131.05|4130.45|4131.05|4130.45|4130.8|4130.2|52
1620979150000|2021-05-14 07:59:10|||||||||34
1620979160000|2021-05-14 07:59:20|4130.8|4130.2|4130.55|4129.95|4130.8|4130.2|4130.55|4129.95|24
1620979170000|2021-05-14 07:59:30|4130.67|4130.07|4130.8|4130.2|4131.05|4130.45|4130.67|4130.07|14
1620979180000|2021-05-14 07:59:40|4130.92|4130.32|4130.92|4130.32|4131.05|4130.45|4130.8|4130.2|27
1620979190000|2021-05-14 07:59:50|4130.8|4130.2|4130.67|4130.07|4131.05|4130.45|4130.67|4130.07|24
1620979200000|2021-05-14 08:00:00|4130.8|4130.2|4129.3|4128.7|4130.8|4130.2|4129.3|4128.7|315
1620979210000|2021-05-14 08:00:10|4129.55|4128.95|4130.05|4129.45|4130.3|4129.7|4129.3|4128.7|80
1620979220000|2021-05-14 08:00:20|4130.3|4129.7|4129.8|4129.2|4130.3|4129.7|4129.8|4129.2|62
1620979230000|2021-05-14 08:00:30|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|23
1620979240000|2021-05-14 08:00:40|4129.67|4129.07|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|22
1620979250000|2021-05-14 08:00:50|4129.55|4128.95|4129.8|4129.2|4129.8|4129.2|4129.55|4128.95|12
1620979260000|2021-05-14 08:01:00|4129.92|4129.32|4130.3|4129.7|4130.3|4129.7|4129.8|4129.2|60
1620979270000|2021-05-14 08:01:10|4130.55|4129.95|4130.3|4129.7|4130.8|4130.2|4130.3|4129.7|101
1620979280000|2021-05-14 08:01:20|4130.42|4129.82|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|16
1620979290000|2021-05-14 08:01:30|4130.67|4130.07|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|56
1620979300000|2021-05-14 08:01:40|4130.55|4129.95|4130.8|4130.2|4131.05|4130.45|4130.55|4129.95|34
1620979310000|2021-05-14 08:01:50|4130.67|4130.07|4130.92|4130.32|4130.92|4130.32|4130.55|4129.95|24
1620979320000|2021-05-14 08:02:00|4130.8|4130.2|4130.55|4129.95|4131.05|4130.45|4130.55|4129.95|51
1620979330000|2021-05-14 08:02:10|4130.67|4130.07|4130.8|4130.2|4130.8|4130.2|4130.55|4129.95|16
1620979340000|2021-05-14 08:02:20|4130.92|4130.32|4131.05|4130.45|4131.3|4130.7|4130.8|4130.2|14
1620979350000|2021-05-14 08:02:30|4131.17|4130.57|4131.3|4130.7|4131.55|4130.95|4131.17|4130.57|28
1620979360000|2021-05-14 08:02:40|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.3|4130.7|5
1620979370000|2021-05-14 08:02:50|4131.42|4130.82|4131.3|4130.7|4131.42|4130.82|4131.3|4130.7|9
1620979380000|2021-05-14 08:03:00|4131.42|4130.82|4131.55|4130.95|4131.55|4130.95|4131.42|4130.82|8
1620979390000|2021-05-14 08:03:10|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|4131.8|4131.2|10
1620979400000|2021-05-14 08:03:20|4132.05|4131.45|4131.8|4131.2|4132.05|4131.45|4131.55|4130.95|85
1620979410000|2021-05-14 08:03:30|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|20
1620979420000|2021-05-14 08:03:40|4132.3|4131.7|4131.55|4130.95|4132.3|4131.7|4131.55|4130.95|44
1620979430000|2021-05-14 08:03:50|4131.8|4131.2|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|19
1620979440000|2021-05-14 08:04:00|4131.92|4131.32|4132.05|4131.45|4132.05|4131.45|4131.92|4131.32|28
1620979450000|2021-05-14 08:04:10|4132.3|4131.7|4132.55|4131.95|4132.8|4132.2|4132.17|4131.57|139
1620979460000|2021-05-14 08:04:20|4132.67|4132.07|4132.55|4131.95|4132.67|4132.07|4132.55|4131.95|24
1620979470000|2021-05-14 08:04:30|4132.67|4132.07|4132.3|4131.7|4132.67|4132.07|4132.3|4131.7|35
1620979480000|2021-05-14 08:04:40|4132.42|4131.82|4132.55|4131.95|4132.67|4132.07|4132.3|4131.7|42
1620979490000|2021-05-14 08:04:50|4132.67|4132.07|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|24
1620979500000|2021-05-14 08:05:00|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.55|4131.95|32
1620979510000|2021-05-14 08:05:10|||||||||3
1620979520000|2021-05-14 08:05:20|4132.42|4131.82|4132.55|4131.95|4132.8|4132.2|4132.42|4131.82|49
1620979530000|2021-05-14 08:05:30|4132.67|4132.07|4132.8|4132.2|4132.92|4132.32|4132.67|4132.07|34
1620979540000|2021-05-14 08:05:40|4132.92|4132.32|4132.8|4132.2|4133.17|4132.57|4132.8|4132.2|79
1620979550000|2021-05-14 08:05:50|4132.92|4132.32|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|37
1620979560000|2021-05-14 08:06:00|4132.8|4132.2|4131.8|4131.2|4132.8|4132.2|4131.8|4131.2|57
1620979570000|2021-05-14 08:06:10|4131.67|4131.07|4131.8|4131.2|4132.05|4131.45|4131.67|4131.07|44
1620979580000|2021-05-14 08:06:20|4132.05|4131.45|4131.55|4130.95|4132.05|4131.45|4131.55|4130.95|30
1620979590000|2021-05-14 08:06:30|4131.42|4130.82|4131.8|4131.2|4132.05|4131.45|4131.3|4130.7|51
1620979600000|2021-05-14 08:06:40|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|10
1620979610000|2021-05-14 08:06:50|4131.67|4131.07|4131.67|4131.07|4131.8|4131.2|4131.67|4131.07|10
1620979620000|2021-05-14 08:07:00|4131.8|4131.2|4131.8|4131.2|4132.05|4131.45|4131.67|4131.07|18
1620979630000|2021-05-14 08:07:10|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|15
1620979640000|2021-05-14 08:07:20|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|35
1620979650000|2021-05-14 08:07:30|4131.92|4131.32|4131.55|4130.95|4131.92|4131.32|4131.55|4130.95|22
1620979660000|2021-05-14 08:07:40|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.55|4130.95|65
1620979670000|2021-05-14 08:07:50|4132.05|4131.45|4132.05|4131.45|4132.05|4131.45|4131.8|4131.2|37
1620979680000|2021-05-14 08:08:00|4131.92|4131.32|4131.3|4130.7|4131.92|4131.32|4131.05|4130.45|154
1620979690000|2021-05-14 08:08:10|4131.05|4130.45|4130.55|4129.95|4131.17|4130.57|4130.55|4129.95|115
1620979700000|2021-05-14 08:08:20|4130.05|4129.45|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|70
1620979710000|2021-05-14 08:08:30|4129.92|4129.32|4130.3|4129.7|4130.55|4129.95|4129.92|4129.32|70
1620979720000|2021-05-14 08:08:40|4130.17|4129.57|4130.05|4129.45|4130.3|4129.7|4130.05|4129.45|35
1620979730000|2021-05-14 08:08:50|4129.8|4129.2|4129.8|4129.2|4130.05|4129.45|4129.3|4128.7|125
1620979740000|2021-05-14 08:09:00|4129.92|4129.32|4129.8|4129.2|4130.05|4129.45|4129.55|4128.95|119
1620979750000|2021-05-14 08:09:10|4129.55|4128.95|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|55
1620979760000|2021-05-14 08:09:20|4129.8|4129.2|4130.05|4129.45|4130.3|4129.7|4129.8|4129.2|75
1620979770000|2021-05-14 08:09:30|4129.92|4129.32|4129.55|4128.95|4130.05|4129.45|4129.55|4128.95|32
1620979780000|2021-05-14 08:09:40|4129.67|4129.07|4130.05|4129.45|4130.05|4129.45|4129.55|4128.95|41
1620979790000|2021-05-14 08:09:50|4130.17|4129.57|4129.55|4128.95|4130.3|4129.7|4129.55|4128.95|60
1620979800000|2021-05-14 08:10:00|4129.3|4128.7|4130.05|4129.45|4130.05|4129.45|4129.3|4128.7|185
1620979810000|2021-05-14 08:10:10|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.17|4129.57|37
1620979820000|2021-05-14 08:10:20|4130.42|4129.82|4130.05|4129.45|4130.42|4129.82|4129.8|4129.2|44
1620979830000|2021-05-14 08:10:30|4130.17|4129.57|4130.3|4129.7|4130.3|4129.7|4130.17|4129.57|31
1620979840000|2021-05-14 08:10:40|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|4130.55|4129.95|5
1620979850000|2021-05-14 08:10:50|4130.8|4130.2|4130.8|4130.2|4131.05|4130.45|4130.67|4130.07|76
1620979860000|2021-05-14 08:11:00|4131.05|4130.45|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|48
1620979870000|2021-05-14 08:11:10|4131.55|4130.95|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|110
1620979880000|2021-05-14 08:11:20|4131.67|4131.07|4132.17|4131.57|4132.17|4131.57|4131.55|4130.95|70
1620979890000|2021-05-14 08:11:30|4132.05|4131.45|4132.3|4131.7|4132.42|4131.82|4132.05|4131.45|15
1620979900000|2021-05-14 08:11:40|4132.05|4131.45|4131.8|4131.2|4132.3|4131.7|4131.8|4131.2|45
1620979910000|2021-05-14 08:11:50|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|30
1620979920000|2021-05-14 08:12:00|4131.92|4131.32|4131.8|4131.2|4132.05|4131.45|4131.8|4131.2|28
1620979930000|2021-05-14 08:12:10|4131.67|4131.07|4131.67|4131.07|4132.05|4131.45|4131.67|4131.07|43
1620979940000|2021-05-14 08:12:20|4131.55|4130.95|4131.3|4130.7|4131.67|4131.07|4131.3|4130.7|24
1620979950000|2021-05-14 08:12:30|4131.05|4130.45|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|43
1620979960000|2021-05-14 08:12:40|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4131.05|4130.45|23
1620979970000|2021-05-14 08:12:50|4131.17|4130.57|4130.55|4129.95|4131.17|4130.57|4130.3|4129.7|120
1620979980000|2021-05-14 08:13:00|4130.3|4129.7|4130.55|4129.95|4130.8|4130.2|4130.3|4129.7|31
1620979990000|2021-05-14 08:13:10|4130.3|4129.7|4130.55|4129.95|4130.55|4129.95|4130.3|4129.7|24
1620980000000|2021-05-14 08:13:20|4130.8|4130.2|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|32
1620980010000|2021-05-14 08:13:30|4130.67|4130.07|4131.17|4130.57|4131.3|4130.7|4130.55|4129.95|56
1620980020000|2021-05-14 08:13:40|4131.3|4130.7|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|20
1620980030000|2021-05-14 08:13:50|4131.17|4130.57|4131.05|4130.45|4131.3|4130.7|4131.05|4130.45|24
1620980040000|2021-05-14 08:14:00|4130.92|4130.32|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|8
1620980050000|2021-05-14 08:14:10|4130.92|4130.32|4131.8|4131.2|4131.8|4131.2|4130.92|4130.32|33
1620980060000|2021-05-14 08:14:20|4131.92|4131.32|4131.55|4130.95|4131.92|4131.32|4131.3|4130.7|20
1620980070000|2021-05-14 08:14:30|4131.67|4131.07|4131.67|4131.07|4131.8|4131.2|4131.67|4131.07|16
1620980080000|2021-05-14 08:14:40|4131.8|4131.2|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|8
1620980090000|2021-05-14 08:14:50|4131.42|4130.82|4131.3|4130.7|4131.55|4130.95|4131.05|4130.45|40
1620980100000|2021-05-14 08:15:00|4131.05|4130.45|4131.05|4130.45|4131.3|4130.7|4130.92|4130.32|15
1620980110000|2021-05-14 08:15:10|4130.92|4130.32|4131.3|4130.7|4131.3|4130.7|4130.92|4130.32|18
1620980120000|2021-05-14 08:15:20|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|54
1620980130000|2021-05-14 08:15:30|4131.55|4130.95|4132.05|4131.45|4132.05|4131.45|4131.55|4130.95|32
1620980140000|2021-05-14 08:15:40|4131.92|4131.32|4132.3|4131.7|4132.3|4131.7|4131.92|4131.32|45
1620980150000|2021-05-14 08:15:50|4132.42|4131.82|4132.55|4131.95|4132.8|4132.2|4132.42|4131.82|32
1620980160000|2021-05-14 08:16:00|4132.67|4132.07|4132.05|4131.45|4132.8|4132.2|4132.05|4131.45|29
1620980170000|2021-05-14 08:16:10|4131.55|4130.95|4132.05|4131.45|4132.05|4131.45|4131.55|4130.95|42
1620980180000|2021-05-14 08:16:20|4131.92|4131.32|4132.55|4131.95|4132.55|4131.95|4131.8|4131.2|35
1620980190000|2021-05-14 08:16:30|4132.67|4132.07|4132.67|4132.07|4132.8|4132.2|4132.42|4131.82|45
1620980200000|2021-05-14 08:16:40|4132.55|4131.95|4132.55|4131.95|4132.8|4132.2|4132.42|4131.82|23
1620980210000|2021-05-14 08:16:50|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|4132.8|4132.2|8
1620980220000|2021-05-14 08:17:00|4132.92|4132.32|4133.3|4132.7|4133.55|4132.95|4132.8|4132.2|153
1620980230000|2021-05-14 08:17:10|4133.17|4132.57|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|44
1620980240000|2021-05-14 08:17:20|4133.42|4132.82|4133.3|4132.7|4133.55|4132.95|4133.3|4132.7|36
1620980250000|2021-05-14 08:17:30|4133.55|4132.95|4132.92|4132.32|4133.55|4132.95|4132.8|4132.2|22
1620980260000|2021-05-14 08:17:40|4133.05|4132.45|4132.8|4132.2|4133.05|4132.45|4132.8|4132.2|16
1620980270000|2021-05-14 08:17:50|4132.92|4132.32|4132.92|4132.32|4133.3|4132.7|4132.8|4132.2|60
1620980280000|2021-05-14 08:18:00|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|52
1620980290000|2021-05-14 08:18:10|4133.3|4132.7|4133.55|4132.95|4133.55|4132.95|4133.17|4132.57|51
1620980300000|2021-05-14 08:18:20|4133.42|4132.82|4133.8|4133.2|4133.92|4133.32|4133.42|4132.82|60
1620980310000|2021-05-14 08:18:30|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.67|4133.07|19
1620980320000|2021-05-14 08:18:40|4133.67|4133.07|4133.17|4132.57|4133.67|4133.07|4132.8|4132.2|84
1620980330000|2021-05-14 08:18:50|4133.05|4132.45|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|9
1620980340000|2021-05-14 08:19:00|4133.42|4132.82|4133.55|4132.95|4133.55|4132.95|4133.3|4132.7|21
1620980350000|2021-05-14 08:19:10|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|4133.3|4132.7|22
1620980360000|2021-05-14 08:19:20|4133.17|4132.57|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|32
1620980370000|2021-05-14 08:19:30|4133.55|4132.95|4133.8|4133.2|4133.92|4133.32|4133.55|4132.95|45
1620980380000|2021-05-14 08:19:40|4134.05|4133.45|4133.8|4133.2|4134.05|4133.45|4133.8|4133.2|16
1620980390000|2021-05-14 08:19:50|4133.92|4133.32|4133.92|4133.32|4134.05|4133.45|4133.92|4133.32|7
1620980400000|2021-05-14 08:20:00|4134.05|4133.45|4134.05|4133.45|4134.05|4133.45|4133.8|4133.2|44
1620980410000|2021-05-14 08:20:10|||||||||7
1620980420000|2021-05-14 08:20:20|4134.3|4133.7|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|115
1620980430000|2021-05-14 08:20:30|4134.67|4134.07|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|43
1620980440000|2021-05-14 08:20:40|4134.42|4133.82|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|11
1620980450000|2021-05-14 08:20:50|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|41
1620980460000|2021-05-14 08:21:00|4134.42|4133.82|4134.55|4133.95|4135.05|4134.45|4134.3|4133.7|208
1620980470000|2021-05-14 08:21:10|4134.67|4134.07|4134.3|4133.7|4134.8|4134.2|4134.05|4133.45|67
1620980480000|2021-05-14 08:21:20|4134.05|4133.45|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|75
1620980490000|2021-05-14 08:21:30|4134.3|4133.7|4134.3|4133.7|4134.55|4133.95|4134.3|4133.7|58
1620980500000|2021-05-14 08:21:40|4134.55|4133.95|4134.55|4133.95|4134.67|4134.07|4134.55|4133.95|19
1620980510000|2021-05-14 08:21:50|4134.67|4134.07|4134.3|4133.7|4134.67|4134.07|4134.05|4133.45|105
1620980520000|2021-05-14 08:22:00|4134.17|4133.57|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|25
1620980530000|2021-05-14 08:22:10|4134.17|4133.57|4134.3|4133.7|4134.55|4133.95|4134.05|4133.45|21
1620980540000|2021-05-14 08:22:20|4134.05|4133.45|4133.8|4133.2|4134.3|4133.7|4133.55|4132.95|118
1620980550000|2021-05-14 08:22:30|4133.92|4133.32|4133.3|4132.7|4134.05|4133.45|4133.3|4132.7|65
1620980560000|2021-05-14 08:22:40|4133.17|4132.57|4133.55|4132.95|4133.55|4132.95|4133.05|4132.45|51
1620980570000|2021-05-14 08:22:50|4133.8|4133.2|4134.05|4133.45|4134.05|4133.45|4133.55|4132.95|45
1620980580000|2021-05-14 08:23:00|4133.92|4133.32|4133.8|4133.2|4134.05|4133.45|4133.8|4133.2|15
1620980590000|2021-05-14 08:23:10|4133.92|4133.32|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|70
1620980600000|2021-05-14 08:23:20|4133.92|4133.32|4133.92|4133.32|4134.05|4133.45|4133.8|4133.2|31
1620980610000|2021-05-14 08:23:30|4133.8|4133.2|4134.05|4133.45|4134.17|4133.57|4133.8|4133.2|126
1620980620000|2021-05-14 08:23:40|4133.92|4133.32|4134.05|4133.45|4134.05|4133.45|4133.92|4133.32|20
1620980630000|2021-05-14 08:23:50|4134.17|4133.57|4134.3|4133.7|4134.55|4133.95|4134.17|4133.57|53
1620980640000|2021-05-14 08:24:00|4134.17|4133.57|4134.05|4133.45|4134.42|4133.82|4134.05|4133.45|25
1620980650000|2021-05-14 08:24:10|||||||||2
1620980660000|2021-05-14 08:24:20|||||||||15
1620980670000|2021-05-14 08:24:30|4134.17|4133.57|4134.17|4133.57|4134.3|4133.7|4134.05|4133.45|12
1620980680000|2021-05-14 08:24:40|4134.05|4133.45|4134.17|4133.57|4134.3|4133.7|4134.05|4133.45|2
1620980690000|2021-05-14 08:24:50|4134.05|4133.45|4134.55|4133.95|4134.55|4133.95|4134.05|4133.45|39
1620980700000|2021-05-14 08:25:00|4134.42|4133.82|4133.8|4133.2|4134.55|4133.95|4133.8|4133.2|40
1620980710000|2021-05-14 08:25:10|4133.92|4133.32|4134.05|4133.45|4134.05|4133.45|4133.92|4133.32|4
1620980720000|2021-05-14 08:25:20|4134.17|4133.57|4134.42|4133.82|4134.55|4133.95|4134.17|4133.57|42
1620980730000|2021-05-14 08:25:30|4134.3|4133.7|4134.3|4133.7|4134.55|4133.95|4134.05|4133.45|17
1620980740000|2021-05-14 08:25:40|4134.42|4133.82|4134.55|4133.95|4134.55|4133.95|4134.42|4133.82|22
1620980750000|2021-05-14 08:25:50|||||||||1
1620980760000|2021-05-14 08:26:00|4134.3|4133.7|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|76
1620980770000|2021-05-14 08:26:10|4133.92|4133.32|4133.55|4132.95|4134.05|4133.45|4133.3|4132.7|102
1620980780000|2021-05-14 08:26:20|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|22
1620980790000|2021-05-14 08:26:30|4133.55|4132.95|4133.55|4132.95|4133.67|4133.07|4133.55|4132.95|9
1620980800000|2021-05-14 08:26:40|4133.67|4133.07|4133.55|4132.95|4133.8|4133.2|4133.55|4132.95|29
1620980810000|2021-05-14 08:26:50|4133.3|4132.7|4133.42|4132.82|4133.55|4132.95|4133.3|4132.7|29
1620980820000|2021-05-14 08:27:00|4133.3|4132.7|4133.8|4133.2|4133.8|4133.2|4133.3|4132.7|32
1620980830000|2021-05-14 08:27:10|4133.67|4133.07|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|25
1620980840000|2021-05-14 08:27:20|4133.55|4132.95|4133.3|4132.7|4133.55|4132.95|4133.3|4132.7|18
1620980850000|2021-05-14 08:27:30|4133.05|4132.45|4133.3|4132.7|4133.3|4132.7|4133.05|4132.45|20
1620980860000|2021-05-14 08:27:40|4133.17|4132.57|4133.05|4132.45|4133.3|4132.7|4133.05|4132.45|3
1620980870000|2021-05-14 08:27:50|4133.17|4132.57|4133.3|4132.7|4133.3|4132.7|4133.17|4132.57|33
1620980880000|2021-05-14 08:28:00|4133.55|4132.95|4133.55|4132.95|4133.8|4133.2|4133.42|4132.82|72
1620980890000|2021-05-14 08:28:10|4133.67|4133.07|4134.05|4133.45|4134.05|4133.45|4133.67|4133.07|26
1620980900000|2021-05-14 08:28:20|4134.3|4133.7|4133.92|4133.32|4134.3|4133.7|4133.8|4133.2|74
1620980910000|2021-05-14 08:28:30|4133.8|4133.2|4133.8|4133.2|4133.92|4133.32|4133.8|4133.2|2
1620980920000|2021-05-14 08:28:40|4133.92|4133.32|4134.05|4133.45|4134.05|4133.45|4133.8|4133.2|26
1620980930000|2021-05-14 08:28:50|4134.17|4133.57|4134.17|4133.57|4134.17|4133.57|4134.05|4133.45|11
1620980940000|2021-05-14 08:29:00|4134.3|4133.7|4134.3|4133.7|4134.55|4133.95|4134.17|4133.57|24
1620980950000|2021-05-14 08:29:10|4134.05|4133.45|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|34
1620980960000|2021-05-14 08:29:20|4134.05|4133.45|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|29
1620980970000|2021-05-14 08:29:30|4134.17|4133.57|4134.55|4133.95|4134.55|4133.95|4134.05|4133.45|11
1620980980000|2021-05-14 08:29:40|4134.42|4133.82|4134.3|4133.7|4134.42|4133.82|4134.3|4133.7|10
1620980990000|2021-05-14 08:29:50|4134.42|4133.82|4134.42|4133.82|4134.55|4133.95|4134.42|4133.82|30
1620981000000|2021-05-14 08:30:00|4134.3|4133.7|4134.3|4133.7|4134.3|4133.7|4134.05|4133.45|45
1620981010000|2021-05-14 08:30:10|4134.17|4133.57|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|21
1620981020000|2021-05-14 08:30:20|4134.17|4133.57|4134.17|4133.57|4134.3|4133.7|4134.05|4133.45|27
1620981030000|2021-05-14 08:30:30|4134.3|4133.7|4134.8|4134.2|4135.05|4134.45|4134.3|4133.7|66
1620981040000|2021-05-14 08:30:40|4134.67|4134.07|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|65
1620981050000|2021-05-14 08:30:50|4134.67|4134.07|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|9
1620981060000|2021-05-14 08:31:00|4134.92|4134.32|4134.92|4134.32|4134.92|4134.32|4134.8|4134.2|53
1620981070000|2021-05-14 08:31:10|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4134.92|4134.32|19
1620981080000|2021-05-14 08:31:20|||||||||6
1620981090000|2021-05-14 08:31:30|4134.8|4134.2|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|52
1620981100000|2021-05-14 08:31:40|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|31
1620981110000|2021-05-14 08:31:50|4134.92|4134.32|4134.92|4134.32|4135.05|4134.45|4134.8|4134.2|22
1620981120000|2021-05-14 08:32:00|4135.05|4134.45|4135.42|4134.82|4135.55|4134.95|4135.05|4134.45|99
1620981130000|2021-05-14 08:32:10|4135.3|4134.7|4135.42|4134.82|4135.55|4134.95|4135.3|4134.7|33
1620981140000|2021-05-14 08:32:20|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|35
1620981150000|2021-05-14 08:32:30|4135.42|4134.82|4135.8|4135.2|4135.8|4135.2|4135.42|4134.82|46
1620981160000|2021-05-14 08:32:40|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|56
1620981170000|2021-05-14 08:32:50|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|43
1620981180000|2021-05-14 08:33:00|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|71
1620981190000|2021-05-14 08:33:10|4135.05|4134.45|4135.17|4134.57|4135.3|4134.7|4135.05|4134.45|26
1620981200000|2021-05-14 08:33:20|4135.3|4134.7|4134.8|4134.2|4135.3|4134.7|4134.8|4134.2|169
1620981210000|2021-05-14 08:33:30|4134.92|4134.32|4134.3|4133.7|4135.05|4134.45|4134.3|4133.7|48
1620981220000|2021-05-14 08:33:40|4134.55|4133.95|4134.55|4133.95|4134.55|4133.95|4134.3|4133.7|42
1620981230000|2021-05-14 08:33:50|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|4134.55|4133.95|54
1620981240000|2021-05-14 08:34:00|4134.67|4134.07|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|15
1620981250000|2021-05-14 08:34:10|4134.67|4134.07|4134.67|4134.07|4134.8|4134.2|4134.55|4133.95|18
1620981260000|2021-05-14 08:34:20|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|4134.8|4134.2|28
1620981270000|2021-05-14 08:34:30|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|7
1620981280000|2021-05-14 08:34:40|4135.17|4134.57|4135.3|4134.7|4135.3|4134.7|4135.17|4134.57|21
1620981290000|2021-05-14 08:34:50|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4
1620981300000|2021-05-14 08:35:00|4135.42|4134.82|4135.8|4135.2|4135.8|4135.2|4135.42|4134.82|55
1620981310000|2021-05-14 08:35:10|4135.67|4135.07|4135.8|4135.2|4135.8|4135.2|4135.67|4135.07|17
1620981320000|2021-05-14 08:35:20|4135.67|4135.07|4135.8|4135.2|4135.8|4135.2|4135.3|4134.7|25
1620981330000|2021-05-14 08:35:30|4135.67|4135.07|4136.05|4135.45|4136.05|4135.45|4135.67|4135.07|37
1620981340000|2021-05-14 08:35:40|4136.17|4135.57|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|76
1620981350000|2021-05-14 08:35:50|4136.17|4135.57|4136.05|4135.45|4136.17|4135.57|4135.8|4135.2|53
1620981360000|2021-05-14 08:36:00|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|8
1620981370000|2021-05-14 08:36:10|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|24
1620981380000|2021-05-14 08:36:20|4136.3|4135.7|4137.05|4136.45|4137.05|4136.45|4136.3|4135.7|128
1620981390000|2021-05-14 08:36:30|4137.17|4136.57|4137.55|4136.95|4137.8|4137.2|4137.05|4136.45|271
1620981400000|2021-05-14 08:36:40|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.3|4136.7|67
1620981410000|2021-05-14 08:36:50|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.17|4136.57|119
1620981420000|2021-05-14 08:37:00|4137.3|4136.7|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|75
1620981430000|2021-05-14 08:37:10|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|37
1620981440000|2021-05-14 08:37:20|4137.17|4136.57|4136.55|4135.95|4137.3|4136.7|4136.55|4135.95|21
1620981450000|2021-05-14 08:37:30|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.42|4135.82|47
1620981460000|2021-05-14 08:37:40|4136.8|4136.2|4136.05|4135.45|4136.8|4136.2|4136.05|4135.45|48
1620981470000|2021-05-14 08:37:50|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|37
1620981480000|2021-05-14 08:38:00|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.42|4135.82|48
1620981490000|2021-05-14 08:38:10|4136.67|4136.07|4136.8|4136.2|4137.05|4136.45|4136.67|4136.07|28
1620981500000|2021-05-14 08:38:20|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|26
1620981510000|2021-05-14 08:38:30|4136.55|4135.95|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|47
1620981520000|2021-05-14 08:38:40|4135.8|4135.2|4136.3|4135.7|4136.3|4135.7|4135.8|4135.2|65
1620981530000|2021-05-14 08:38:50|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|28
1620981540000|2021-05-14 08:39:00|4136.3|4135.7|4136.8|4136.2|4136.8|4136.2|4136.05|4135.45|69
1620981550000|2021-05-14 08:39:10|4136.55|4135.95|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|19
1620981560000|2021-05-14 08:39:20|4136.3|4135.7|4136.8|4136.2|4136.8|4136.2|4136.3|4135.7|43
1620981570000|2021-05-14 08:39:30|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|13
1620981580000|2021-05-14 08:39:40|4136.8|4136.2|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|38
1620981590000|2021-05-14 08:39:50|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|12
1620981600000|2021-05-14 08:40:00|4136.92|4136.32|4136.67|4136.07|4137.05|4136.45|4136.67|4136.07|54
1620981610000|2021-05-14 08:40:10|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.3|4135.7|22
1620981620000|2021-05-14 08:40:20|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|6
1620981630000|2021-05-14 08:40:30|4136.42|4135.82|4136.42|4135.82|4136.55|4135.95|4136.3|4135.7|18
1620981640000|2021-05-14 08:40:40|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|20
1620981650000|2021-05-14 08:40:50|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|25
1620981660000|2021-05-14 08:41:00|4136.67|4136.07|4137.05|4136.45|4137.05|4136.45|4136.55|4135.95|27
1620981670000|2021-05-14 08:41:10|4136.92|4136.32|4136.92|4136.32|4137.05|4136.45|4136.8|4136.2|16
1620981680000|2021-05-14 08:41:20|4136.8|4136.2|4136.55|4135.95|4136.92|4136.32|4136.55|4135.95|34
1620981690000|2021-05-14 08:41:30|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|12
1620981700000|2021-05-14 08:41:40|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.3|4135.7|55
1620981710000|2021-05-14 08:41:50|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|47
1620981720000|2021-05-14 08:42:00|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|29
1620981730000|2021-05-14 08:42:10|4136.8|4136.2|4136.8|4136.2|4137.17|4136.57|4136.8|4136.2|46
1620981740000|2021-05-14 08:42:20|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|20
1620981750000|2021-05-14 08:42:30|4136.67|4136.07|4137.05|4136.45|4137.05|4136.45|4136.67|4136.07|12
1620981760000|2021-05-14 08:42:40|4136.92|4136.32|4136.55|4135.95|4136.92|4136.32|4136.55|4135.95|39
1620981780000|2021-05-14 08:43:00|4136.67|4136.07|4137.05|4136.45|4137.05|4136.45|4136.67|4136.07|37
1620981790000|2021-05-14 08:43:10|4136.92|4136.32|4136.8|4136.2|4136.92|4136.32|4136.8|4136.2|13
1620981800000|2021-05-14 08:43:20|4136.92|4136.32|4136.05|4135.45|4137.05|4136.45|4136.05|4135.45|62
1620981810000|2021-05-14 08:43:30|4136.17|4135.57|4136.05|4135.45|4136.17|4135.57|4136.05|4135.45|10
1620981820000|2021-05-14 08:43:40|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|15
1620981830000|2021-05-14 08:43:50|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|3
1620981840000|2021-05-14 08:44:00|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.42|4134.82|64
1620981850000|2021-05-14 08:44:10|4135.8|4135.2|4135.3|4134.7|4135.8|4135.2|4135.3|4134.7|34
1620981860000|2021-05-14 08:44:20|4135.05|4134.45|4136.05|4135.45|4136.05|4135.45|4135.05|4134.45|165
1620981870000|2021-05-14 08:44:30|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|69
1620981880000|2021-05-14 08:44:40|4135.67|4135.07|4135.3|4134.7|4135.8|4135.2|4135.05|4134.45|90
1620981890000|2021-05-14 08:44:50|4135.42|4134.82|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|56
1620981900000|2021-05-14 08:45:00|4135.42|4134.82|4135.55|4134.95|4135.55|4134.95|4135.42|4134.82|51
1620981910000|2021-05-14 08:45:10|4135.67|4135.07|4135.42|4134.82|4135.8|4135.2|4135.3|4134.7|51
1620981920000|2021-05-14 08:45:20|4135.3|4134.7|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|0
1620981930000|2021-05-14 08:45:30|4135.3|4134.7|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|38
1620981940000|2021-05-14 08:45:40|4135.42|4134.82|4135.05|4134.45|4135.42|4134.82|4135.05|4134.45|62
1620981950000|2021-05-14 08:45:50|4134.92|4134.32|4135.05|4134.45|4135.17|4134.57|4134.92|4134.32|85
1620981960000|2021-05-14 08:46:00|4135.17|4134.57|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|39
1620981970000|2021-05-14 08:46:10|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|26
1620981980000|2021-05-14 08:46:20|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|14
1620981990000|2021-05-14 08:46:30|4135.55|4134.95|4135.55|4134.95|4135.67|4135.07|4135.55|4134.95|11
1620982000000|2021-05-14 08:46:40|||||||||2
1620982010000|2021-05-14 08:46:50|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|16
1620982020000|2021-05-14 08:47:00|4135.92|4135.32|4136.05|4135.45|4136.3|4135.7|4135.92|4135.32|41
1620982030000|2021-05-14 08:47:10|||||||||1
1620982040000|2021-05-14 08:47:20|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4136.05|4135.45|29
1620982050000|2021-05-14 08:47:30|4136.42|4135.82|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|85
1620982060000|2021-05-14 08:47:40|4136.17|4135.57|4136.05|4135.45|4136.17|4135.57|4136.05|4135.45|28
1620982070000|2021-05-14 08:47:50|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|20
1620982080000|2021-05-14 08:48:00|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|15
1620982090000|2021-05-14 08:48:10|||||||||1
1620982100000|2021-05-14 08:48:20|||||||||4
1620982110000|2021-05-14 08:48:30|||||||||33
1620982120000|2021-05-14 08:48:40|4137.05|4136.45|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|90
1620982130000|2021-05-14 08:48:50|4137.3|4136.7|4137.17|4136.57|4137.3|4136.7|4136.8|4136.2|124
1620982140000|2021-05-14 08:49:00|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|19
1620982150000|2021-05-14 08:49:10|4136.8|4136.2|4136.92|4136.32|4137.05|4136.45|4136.8|4136.2|33
1620982160000|2021-05-14 08:49:20|4136.8|4136.2|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|11
1620982170000|2021-05-14 08:49:30|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|7
1620982180000|2021-05-14 08:49:40|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|30
1620982190000|2021-05-14 08:49:50|4136.92|4136.32|4136.3|4135.7|4137.05|4136.45|4136.05|4135.45|55
1620982200000|2021-05-14 08:50:00|4136.55|4135.95|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|16
1620982210000|2021-05-14 08:50:10|4136.17|4135.57|4136.55|4135.95|4136.55|4135.95|4136.05|4135.45|17
1620982220000|2021-05-14 08:50:20|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|46
1620982230000|2021-05-14 08:50:30|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|21
1620982240000|2021-05-14 08:50:40|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|43
1620982250000|2021-05-14 08:50:50|4137.05|4136.45|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|77
1620982260000|2021-05-14 08:51:00|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|46
1620982270000|2021-05-14 08:51:10|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|33
1620982280000|2021-05-14 08:51:20|4137.42|4136.82|4137.8|4137.2|4137.8|4137.2|4137.42|4136.82|69
1620982290000|2021-05-14 08:51:30|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|66
1620982300000|2021-05-14 08:51:40|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|27
1620982310000|2021-05-14 08:51:50|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|35
1620982320000|2021-05-14 08:52:00|||||||||45
1620982330000|2021-05-14 08:52:10|||||||||3
1620982340000|2021-05-14 08:52:20|4138.3|4137.7|4138.05|4137.45|4138.55|4137.95|4138.05|4137.45|123
1620982350000|2021-05-14 08:52:30|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4137.92|4137.32|83
1620982360000|2021-05-14 08:52:40|4137.92|4137.32|4137.55|4136.95|4137.92|4137.32|4137.55|4136.95|57
1620982370000|2021-05-14 08:52:50|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|56
1620982380000|2021-05-14 08:53:00|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|27
1620982390000|2021-05-14 08:53:10|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4136.92|4136.32|94
1620982400000|2021-05-14 08:53:20|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|7
1620982410000|2021-05-14 08:53:30|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|10
1620982420000|2021-05-14 08:53:40|4137.42|4136.82|4137.8|4137.2|4137.8|4137.2|4137.42|4136.82|37
1620982430000|2021-05-14 08:53:50|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|26
1620982440000|2021-05-14 08:54:00|4137.92|4137.32|4138.05|4137.45|4138.3|4137.7|4137.8|4137.2|104
1620982450000|2021-05-14 08:54:10|4137.8|4137.2|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|39
1620982460000|2021-05-14 08:54:20|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|88
1620982470000|2021-05-14 08:54:30|4136.92|4136.32|4137.05|4136.45|4137.3|4136.7|4136.55|4135.95|99
1620982480000|2021-05-14 08:54:40|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|31
1620982490000|2021-05-14 08:54:50|4137.3|4136.7|4137.17|4136.57|4137.3|4136.7|4137.05|4136.45|26
1620982500000|2021-05-14 08:55:00|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|31
1620982510000|2021-05-14 08:55:10|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|24
1620982520000|2021-05-14 08:55:20|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|0
1620982530000|2021-05-14 08:55:30|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|103
1620982540000|2021-05-14 08:55:40|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|77
1620982550000|2021-05-14 08:55:50|||||||||2
1620982560000|2021-05-14 08:56:00|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|14
1620982570000|2021-05-14 08:56:10|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|40
1620982580000|2021-05-14 08:56:20|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|12
1620982590000|2021-05-14 08:56:30|4137.05|4136.45|4137.3|4136.7|4137.55|4136.95|4137.05|4136.45|76
1620982600000|2021-05-14 08:56:40|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|11
1620982610000|2021-05-14 08:56:50|4137.67|4137.07|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|31
1620982620000|2021-05-14 08:57:00|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|6
1620982630000|2021-05-14 08:57:10|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4136.8|4136.2|20
1620982640000|2021-05-14 08:57:20|||||||||1
1620982650000|2021-05-14 08:57:30|4136.8|4136.2|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|25
1620982660000|2021-05-14 08:57:40|4137.17|4136.57|4137.55|4136.95|4137.55|4136.95|4137.17|4136.57|20
1620982670000|2021-05-14 08:57:50|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|5
1620982680000|2021-05-14 08:58:00|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.05|4136.45|64
1620982690000|2021-05-14 08:58:10|4137.05|4136.45|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|25
1620982700000|2021-05-14 08:58:20|4136.67|4136.07|4136.67|4136.07|4136.8|4136.2|4136.55|4135.95|28
1620982710000|2021-05-14 08:58:30|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|9
1620982720000|2021-05-14 08:58:40|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|16
1620982730000|2021-05-14 08:58:50|4136.8|4136.2|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|35
1620982740000|2021-05-14 08:59:00|4136.92|4136.32|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|29
1620982750000|2021-05-14 08:59:10|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|9
1620982760000|2021-05-14 08:59:20|4136.67|4136.07|4137.05|4136.45|4137.05|4136.45|4136.67|4136.07|47
1620982770000|2021-05-14 08:59:30|4136.8|4136.2|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|31
1620982780000|2021-05-14 08:59:40|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|28
1620982790000|2021-05-14 08:59:50|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|12
1620982800000|2021-05-14 09:00:00|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|69
1620982810000|2021-05-14 09:00:10|4137.3|4136.7|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|14
1620982820000|2021-05-14 09:00:20|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|47
1620982830000|2021-05-14 09:00:30|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|51
1620982840000|2021-05-14 09:00:40|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|9
1620982850000|2021-05-14 09:00:50|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|10
1620982860000|2021-05-14 09:01:00|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.17|4136.57|22
1620982870000|2021-05-14 09:01:10|||||||||1
1620982880000|2021-05-14 09:01:20|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|3
1620982890000|2021-05-14 09:01:30|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4136.8|4136.2|34
1620982900000|2021-05-14 09:01:40|4137.3|4136.7|4137.17|4136.57|4137.3|4136.7|4137.05|4136.45|24
1620982910000|2021-05-14 09:01:50|4137.05|4136.45|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|47
1620982930000|2021-05-14 09:02:10|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|23
1620982940000|2021-05-14 09:02:20|4137.55|4136.95|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|48
1620982950000|2021-05-14 09:02:30|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|47
1620982960000|2021-05-14 09:02:40|4137.67|4137.07|4137.8|4137.2|4138.05|4137.45|4137.67|4137.07|32
1620982970000|2021-05-14 09:02:50|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|108
1620982980000|2021-05-14 09:03:00|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|113
1620982990000|2021-05-14 09:03:10|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|24
1620983000000|2021-05-14 09:03:20|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.3|4137.7|29
1620983010000|2021-05-14 09:03:30|4138.42|4137.82|4138.3|4137.7|4138.42|4137.82|4138.3|4137.7|8
1620983020000|2021-05-14 09:03:40|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|40
1620983030000|2021-05-14 09:03:50|4138.42|4137.82|4138.55|4137.95|4138.67|4138.07|4138.3|4137.7|34
1620983040000|2021-05-14 09:04:00|4138.67|4138.07|4138.8|4138.2|4138.8|4138.2|4138.67|4138.07|4
1620983050000|2021-05-14 09:04:10|4138.92|4138.32|4138.55|4137.95|4139.05|4138.45|4138.55|4137.95|49
1620983060000|2021-05-14 09:04:20|4138.67|4138.07|4138.42|4137.82|4138.67|4138.07|4138.42|4137.82|27
1620983070000|2021-05-14 09:04:30|4138.3|4137.7|4138.42|4137.82|4138.55|4137.95|4138.3|4137.7|44
1620983080000|2021-05-14 09:04:40|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|5
1620983090000|2021-05-14 09:04:50|4138.42|4137.82|4137.8|4137.2|4138.42|4137.82|4137.55|4136.95|95
1620983100000|2021-05-14 09:05:00|4137.55|4136.95|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|70
1620983110000|2021-05-14 09:05:10|4137.92|4137.32|4138.3|4137.7|4138.3|4137.7|4137.8|4137.2|42
1620983120000|2021-05-14 09:05:20|4138.42|4137.82|4138.3|4137.7|4138.42|4137.82|4138.3|4137.7|26
1620983130000|2021-05-14 09:05:30|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|21
1620983140000|2021-05-14 09:05:40|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|5
1620983150000|2021-05-14 09:05:50|4138.17|4137.57|4138.3|4137.7|4138.55|4137.95|4138.05|4137.45|55
1620983160000|2021-05-14 09:06:00|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|35
1620983170000|2021-05-14 09:06:10|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|14
1620983180000|2021-05-14 09:06:20|4138.67|4138.07|4139.05|4138.45|4139.05|4138.45|4138.55|4137.95|131
1620983190000|2021-05-14 09:06:30|4139.17|4138.57|4138.8|4138.2|4139.17|4138.57|4138.8|4138.2|22
1620983200000|2021-05-14 09:06:40|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|17
1620983210000|2021-05-14 09:06:50|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|13
1620983220000|2021-05-14 09:07:00|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|19
1620983230000|2021-05-14 09:07:10|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|13
1620983240000|2021-05-14 09:07:20|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|49
1620983250000|2021-05-14 09:07:30|4139.05|4138.45|4139.55|4138.95|4139.55|4138.95|4139.05|4138.45|97
1620983260000|2021-05-14 09:07:40|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|246
1620983270000|2021-05-14 09:07:50|4139.67|4139.07|4140.05|4139.45|4140.05|4139.45|4139.55|4138.95|255
1620983280000|2021-05-14 09:08:00|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|75
1620983290000|2021-05-14 09:08:10|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|29
1620983300000|2021-05-14 09:08:20|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|44
1620983310000|2021-05-14 09:08:30|||||||||3
1620983320000|2021-05-14 09:08:40|4139.42|4138.82|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|40
1620983330000|2021-05-14 09:08:50|||||||||27
1620983340000|2021-05-14 09:09:00|4139.67|4139.07|4139.55|4138.95|4139.8|4139.2|4139.3|4138.7|38
1620983350000|2021-05-14 09:09:10|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|111
1620983360000|2021-05-14 09:09:20|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|35
1620983370000|2021-05-14 09:09:30|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|26
1620983380000|2021-05-14 09:09:40|4139.55|4138.95|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|158
1620983390000|2021-05-14 09:09:50|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.55|4138.95|84
1620983400000|2021-05-14 09:10:00|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|982
1620983410000|2021-05-14 09:10:10|4140.67|4140.07|4140.3|4139.7|4140.8|4140.2|4140.05|4139.45|118
1620983420000|2021-05-14 09:10:20|4140.55|4139.95|4141.05|4140.45|4141.05|4140.45|4140.3|4139.7|241
1620983430000|2021-05-14 09:10:30|4141.3|4140.7|4141.3|4140.7|4141.42|4140.82|4141.05|4140.45|72
1620983440000|2021-05-14 09:10:40|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|96
1620983450000|2021-05-14 09:10:50|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|187
1620983460000|2021-05-14 09:11:00|4140.92|4140.32|4141.8|4141.2|4141.8|4141.2|4140.8|4140.2|78
1620983470000|2021-05-14 09:11:10|4141.55|4140.95|4141.42|4140.82|4142.3|4141.7|4141.42|4140.82|338
1620983480000|2021-05-14 09:11:20|4141.8|4141.2|4141.42|4140.82|4141.8|4141.2|4141.42|4140.82|111
1620983490000|2021-05-14 09:11:30|4141.55|4140.95|4141.55|4140.95|4141.8|4141.2|4141.42|4140.82|81
1620983500000|2021-05-14 09:11:40|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|11
1620983510000|2021-05-14 09:11:50|4141.42|4140.82|4141.55|4140.95|4141.8|4141.2|4141.42|4140.82|56
1620983520000|2021-05-14 09:12:00|4141.67|4141.07|4141.3|4140.7|4141.67|4141.07|4141.05|4140.45|84
1620983530000|2021-05-14 09:12:10|4141.17|4140.57|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|31
1620983540000|2021-05-14 09:12:20|4141.17|4140.57|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|20
1620983550000|2021-05-14 09:12:30|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.3|4140.7|55
1620983560000|2021-05-14 09:12:40|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|20
1620983570000|2021-05-14 09:12:50|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|75
1620983580000|2021-05-14 09:13:00|4141.42|4140.82|4140.8|4140.2|4141.55|4140.95|4140.8|4140.2|86
1620983590000|2021-05-14 09:13:10|||||||||3
1620983600000|2021-05-14 09:13:20|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|38
1620983610000|2021-05-14 09:13:30|4140.92|4140.32|4140.55|4139.95|4140.92|4140.32|4140.55|4139.95|32
1620983620000|2021-05-14 09:13:40|4140.3|4139.7|4140.42|4139.82|4140.55|4139.95|4140.3|4139.7|89
1620983630000|2021-05-14 09:13:50|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|25
1620983640000|2021-05-14 09:14:00|4140.3|4139.7|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|62
1620983650000|2021-05-14 09:14:10|4140.42|4139.82|4140.8|4140.2|4141.05|4140.45|4140.42|4139.82|223
1620983660000|2021-05-14 09:14:20|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|9
1620983670000|2021-05-14 09:14:30|4140.92|4140.32|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|21
1620983680000|2021-05-14 09:14:40|4140.67|4140.07|4140.05|4139.45|4140.67|4140.07|4140.05|4139.45|75
1620983690000|2021-05-14 09:14:50|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|62
1620983700000|2021-05-14 09:15:00|4140.05|4139.45|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|48
1620983710000|2021-05-14 09:15:10|4140.05|4139.45|4139.92|4139.32|4140.05|4139.45|4139.8|4139.2|19
1620983720000|2021-05-14 09:15:20|4140.05|4139.45|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|32
1620983730000|2021-05-14 09:15:30|4140.17|4139.57|4140.55|4139.95|4140.55|4139.95|4140.17|4139.57|59
1620983740000|2021-05-14 09:15:40|4140.67|4140.07|4141.05|4140.45|4141.05|4140.45|4140.67|4140.07|202
1620983750000|2021-05-14 09:15:50|4140.92|4140.32|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|9
1620983760000|2021-05-14 09:16:00|4140.92|4140.32|4141.3|4140.7|4141.3|4140.7|4140.8|4140.2|34
1620983770000|2021-05-14 09:16:10|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|9
1620983780000|2021-05-14 09:16:20|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|4141.8|4141.2|61
1620983790000|2021-05-14 09:16:30|4141.92|4141.32|4141.8|4141.2|4142.05|4141.45|4141.8|4141.2|43
1620983800000|2021-05-14 09:16:40|4141.67|4141.07|4141.55|4140.95|4141.67|4141.07|4141.55|4140.95|54
1620983810000|2021-05-14 09:16:50|4141.8|4141.2|4142.3|4141.7|4142.3|4141.7|4141.8|4141.2|169
1620983820000|2021-05-14 09:17:00|4142.17|4141.57|4142.05|4141.45|4142.17|4141.57|4141.8|4141.2|133
1620983830000|2021-05-14 09:17:10|4142.17|4141.57|4142.3|4141.7|4142.42|4141.82|4142.05|4141.45|119
1620983840000|2021-05-14 09:17:20|4142.55|4141.95|4142.55|4141.95|4142.8|4142.2|4142.3|4141.7|234
1620983850000|2021-05-14 09:17:30|||||||||10
1620983860000|2021-05-14 09:17:40|4143.05|4142.45|4142.8|4142.2|4143.05|4142.45|4142.8|4142.2|248
1620983870000|2021-05-14 09:17:50|4142.55|4141.95|4142.55|4141.95|4142.8|4142.2|4142.55|4141.95|68
1620983880000|2021-05-14 09:18:00|4142.3|4141.7|4142.3|4141.7|4142.55|4141.95|4142.05|4141.45|124
1620983890000|2021-05-14 09:18:10|4142.05|4141.45|4141.55|4140.95|4142.3|4141.7|4141.55|4140.95|178
1620983900000|2021-05-14 09:18:20|4141.8|4141.2|4142.05|4141.45|4142.05|4141.45|4141.55|4140.95|75
1620983910000|2021-05-14 09:18:30|4141.92|4141.32|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|12
1620983920000|2021-05-14 09:18:40|4142.17|4141.57|4142.55|4141.95|4142.55|4141.95|4142.17|4141.57|102
1620983930000|2021-05-14 09:18:50|4142.3|4141.7|4142.55|4141.95|4142.55|4141.95|4142.3|4141.7|42
1620983940000|2021-05-14 09:19:00|4142.42|4141.82|4142.3|4141.7|4142.55|4141.95|4142.3|4141.7|69
1620983950000|2021-05-14 09:19:10|4142.05|4141.45|4141.8|4141.2|4142.3|4141.7|4141.55|4140.95|99
1620983960000|2021-05-14 09:19:20|4142.05|4141.45|4142.05|4141.45|4142.05|4141.45|4141.92|4141.32|10
1620983970000|2021-05-14 09:19:30|4141.92|4141.32|4141.92|4141.32|4142.05|4141.45|4141.8|4141.2|21
1620983980000|2021-05-14 09:19:40|4141.8|4141.2|4141.92|4141.32|4142.05|4141.45|4141.8|4141.2|13
1620983990000|2021-05-14 09:19:50|4142.05|4141.45|4141.92|4141.32|4142.05|4141.45|4141.8|4141.2|46
1620984000000|2021-05-14 09:20:00|4141.8|4141.2|4142.05|4141.45|4142.3|4141.7|4141.8|4141.2|39
1620984010000|2021-05-14 09:20:10|4142.3|4141.7|4142.05|4141.45|4142.3|4141.7|4142.05|4141.45|82
1620984020000|2021-05-14 09:20:20|4142.17|4141.57|4142.3|4141.7|4142.3|4141.7|4142.17|4141.57|42
1620984030000|2021-05-14 09:20:30|||||||||80
1620984040000|2021-05-14 09:20:40|4142.17|4141.57|4141.8|4141.2|4142.17|4141.57|4141.8|4141.2|41
1620984050000|2021-05-14 09:20:50|||||||||23
1620984060000|2021-05-14 09:21:00|4142.05|4141.45|4142.05|4141.45|4142.05|4141.45|4142.05|4141.45|37
1620984070000|2021-05-14 09:21:10|4141.92|4141.32|4142.05|4141.45|4142.05|4141.45|4141.8|4141.2|33
1620984080000|2021-05-14 09:21:20|4141.8|4141.2|4141.67|4141.07|4141.8|4141.2|4141.55|4140.95|79
1620984090000|2021-05-14 09:21:30|4141.55|4140.95|4141.3|4140.7|4141.8|4141.2|4141.3|4140.7|83
1620984100000|2021-05-14 09:21:40|4141.17|4140.57|4141.17|4140.57|4141.3|4140.7|4141.05|4140.45|49
1620984110000|2021-05-14 09:21:50|4141.05|4140.45|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|58
1620984120000|2021-05-14 09:22:00|4141.17|4140.57|4141.05|4140.45|4141.17|4140.57|4141.05|4140.45|12
1620984130000|2021-05-14 09:22:10|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|60
1620984140000|2021-05-14 09:22:20|4141.17|4140.57|4141.3|4140.7|4141.3|4140.7|4141.17|4140.57|28
1620984150000|2021-05-14 09:22:30|4141.05|4140.45|4141.17|4140.57|4141.3|4140.7|4141.05|4140.45|11
1620984160000|2021-05-14 09:22:40|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.55|4139.95|67
1620984170000|2021-05-14 09:22:50|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|23
1620984180000|2021-05-14 09:23:00|4140.92|4140.32|4141.05|4140.45|4141.05|4140.45|4140.92|4140.32|10
1620984190000|2021-05-14 09:23:10|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|36
1620984200000|2021-05-14 09:23:20|4140.67|4140.07|4141.05|4140.45|4141.05|4140.45|4140.67|4140.07|32
1620984210000|2021-05-14 09:23:30|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|36
1620984220000|2021-05-14 09:23:40|4140.55|4139.95|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|51
1620984230000|2021-05-14 09:23:50|||||||||6
1620984240000|2021-05-14 09:24:00|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|69
1620984250000|2021-05-14 09:24:10|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4
1620984260000|2021-05-14 09:24:20|4140.05|4139.45|4140.3|4139.7|4140.42|4139.82|4140.05|4139.45|45
1620984270000|2021-05-14 09:24:30|4140.17|4139.57|4140.17|4139.57|4140.17|4139.57|4140.17|4139.57|14
1620984280000|2021-05-14 09:24:40|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|29
1620984290000|2021-05-14 09:24:50|||||||||6
1620984300000|2021-05-14 09:25:00|4140.17|4139.57|4140.8|4140.2|4140.8|4140.2|4140.05|4139.45|32
1620984310000|2021-05-14 09:25:10|4140.92|4140.32|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|39
1620984320000|2021-05-14 09:25:20|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|41
1620984330000|2021-05-14 09:25:30|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|15
1620984340000|2021-05-14 09:25:40|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|7
1620984350000|2021-05-14 09:25:50|||||||||24
1620984360000|2021-05-14 09:26:00|4140.67|4140.07|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|58
1620984370000|2021-05-14 09:26:10|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|33
1620984380000|2021-05-14 09:26:20|4140.42|4139.82|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|13
1620984390000|2021-05-14 09:26:30|4140.42|4139.82|4140.3|4139.7|4140.42|4139.82|4140.3|4139.7|3
1620984400000|2021-05-14 09:26:40|||||||||9
1620984410000|2021-05-14 09:26:50|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.42|4139.82|2
1620984420000|2021-05-14 09:27:00|4140.67|4140.07|4140.67|4140.07|4140.8|4140.2|4140.55|4139.95|140
1620984430000|2021-05-14 09:27:10|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|18
1620984440000|2021-05-14 09:27:20|||||||||1
1620984460000|2021-05-14 09:27:40|4140.55|4139.95|4140.05|4139.45|4140.55|4139.95|4140.05|4139.45|105
1620984470000|2021-05-14 09:27:50|4140.3|4139.7|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|19
1620984480000|2021-05-14 09:28:00|4140.42|4139.82|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|24
1620984490000|2021-05-14 09:28:10|4140.05|4139.45|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|9
1620984500000|2021-05-14 09:28:20|4140.17|4139.57|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|51
1620984510000|2021-05-14 09:28:30|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|45
1620984520000|2021-05-14 09:28:40|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|54
1620984530000|2021-05-14 09:28:50|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|47
1620984540000|2021-05-14 09:29:00|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.92|4139.32|18
1620984550000|2021-05-14 09:29:10|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.17|4139.57|31
1620984560000|2021-05-14 09:29:20|4140.42|4139.82|4140.3|4139.7|4140.42|4139.82|4140.3|4139.7|21
1620984570000|2021-05-14 09:29:30|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|26
1620984580000|2021-05-14 09:29:40|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|22
1620984590000|2021-05-14 09:29:50|4140.05|4139.45|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|15
1620984600000|2021-05-14 09:30:00|4140.17|4139.57|4140.55|4139.95|4140.55|4139.95|4140.05|4139.45|25
1620984610000|2021-05-14 09:30:10|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|16
1620984620000|2021-05-14 09:30:20|4141.05|4140.45|4141.55|4140.95|4141.55|4140.95|4141.05|4140.45|96
1620984630000|2021-05-14 09:30:30|4141.67|4141.07|4141.3|4140.7|4141.67|4141.07|4141.3|4140.7|84
1620984640000|2021-05-14 09:30:40|4141.05|4140.45|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|31
1620984650000|2021-05-14 09:30:50|4140.92|4140.32|4141.05|4140.45|4141.05|4140.45|4140.8|4140.2|15
1620984660000|2021-05-14 09:31:00|4140.92|4140.32|4140.8|4140.2|4140.92|4140.32|4140.8|4140.2|21
1620984670000|2021-05-14 09:31:10|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|16
1620984680000|2021-05-14 09:31:20|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|10
1620984690000|2021-05-14 09:31:30|4140.67|4140.07|4140.3|4139.7|4140.67|4140.07|4140.17|4139.57|13
1620984700000|2021-05-14 09:31:40|4140.17|4139.57|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|33
1620984710000|2021-05-14 09:31:50|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|16
1620984720000|2021-05-14 09:32:00|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|5
1620984730000|2021-05-14 09:32:10|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|6
1620984740000|2021-05-14 09:32:20|4140.3|4139.7|4139.55|4138.95|4140.3|4139.7|4139.55|4138.95|61
1620984750000|2021-05-14 09:32:30|4139.67|4139.07|4139.42|4138.82|4139.8|4139.2|4139.42|4138.82|47
1620984760000|2021-05-14 09:32:40|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|5
1620984770000|2021-05-14 09:32:50|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|31
1620984780000|2021-05-14 09:33:00|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|47
1620984790000|2021-05-14 09:33:10|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|78
1620984800000|2021-05-14 09:33:20|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|24
1620984810000|2021-05-14 09:33:30|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|28
1620984820000|2021-05-14 09:33:40|4139.67|4139.07|4139.8|4139.2|4140.05|4139.45|4139.67|4139.07|41
1620984830000|2021-05-14 09:33:50|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|39
1620984840000|2021-05-14 09:34:00|4139.3|4138.7|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|35
1620984850000|2021-05-14 09:34:10|||||||||1
1620984860000|2021-05-14 09:34:20|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|18
1620984870000|2021-05-14 09:34:30|4139.55|4138.95|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|20
1620984880000|2021-05-14 09:34:40|4140.05|4139.45|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|43
1620984890000|2021-05-14 09:34:50|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|10
1620984900000|2021-05-14 09:35:00|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|15
1620984910000|2021-05-14 09:35:10|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|11
1620984920000|2021-05-14 09:35:20|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|43
1620984930000|2021-05-14 09:35:30|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|19
1620984940000|2021-05-14 09:35:40|4139.42|4138.82|4139.42|4138.82|4139.55|4138.95|4139.3|4138.7|22
1620984950000|2021-05-14 09:35:50|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|1
1620984960000|2021-05-14 09:36:00|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|5
1620984970000|2021-05-14 09:36:10|4139.42|4138.82|4139.8|4139.2|4139.8|4139.2|4139.42|4138.82|79
1620984980000|2021-05-14 09:36:20|4139.67|4139.07|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|26
1620984990000|2021-05-14 09:36:30|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|20
1620985000000|2021-05-14 09:36:40|||||||||2
1620985010000|2021-05-14 09:36:50|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|102
1620985020000|2021-05-14 09:37:00|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|67
1620985030000|2021-05-14 09:37:10|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.17|4138.57|34
1620985040000|2021-05-14 09:37:20|4139.42|4138.82|4139.8|4139.2|4139.8|4139.2|4139.42|4138.82|40
1620985050000|2021-05-14 09:37:30|4139.55|4138.95|4139.8|4139.2|4140.05|4139.45|4139.55|4138.95|29
1620985060000|2021-05-14 09:37:40|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|30
1620985070000|2021-05-14 09:37:50|4139.92|4139.32|4140.05|4139.45|4140.3|4139.7|4139.8|4139.2|39
1620985090000|2021-05-14 09:38:10|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|16
1620985100000|2021-05-14 09:38:20|4140.42|4139.82|4140.05|4139.45|4140.42|4139.82|4140.05|4139.45|40
1620985110000|2021-05-14 09:38:30|4140.3|4139.7|4139.8|4139.2|4140.3|4139.7|4139.8|4139.2|51
1620985120000|2021-05-14 09:38:40|4140.05|4139.45|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|52
1620985130000|2021-05-14 09:38:50|4139.67|4139.07|4140.05|4139.45|4140.05|4139.45|4139.67|4139.07|69
1620985140000|2021-05-14 09:39:00|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|23
1620985150000|2021-05-14 09:39:10|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|40
1620985160000|2021-05-14 09:39:20|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|23
1620985170000|2021-05-14 09:39:30|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|34
1620985180000|2021-05-14 09:39:40|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|46
1620985200000|2021-05-14 09:40:00|4139.92|4139.32|4139.55|4138.95|4139.92|4139.32|4139.55|4138.95|24
1620985210000|2021-05-14 09:40:10|||||||||65
1620985220000|2021-05-14 09:40:20|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|24
1620985230000|2021-05-14 09:40:30|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|5
1620985240000|2021-05-14 09:40:40|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|64
1620985250000|2021-05-14 09:40:50|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|31
1620985260000|2021-05-14 09:41:00|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|9
1620985270000|2021-05-14 09:41:10|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|21
1620985280000|2021-05-14 09:41:20|4139.92|4139.32|4139.8|4139.2|4139.92|4139.32|4139.8|4139.2|14
1620985290000|2021-05-14 09:41:30|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|38
1620985300000|2021-05-14 09:41:40|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|22
1620985310000|2021-05-14 09:41:50|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|81
1620985320000|2021-05-14 09:42:00|4139.05|4138.45|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|52
1620985330000|2021-05-14 09:42:10|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.17|4138.57|14
1620985340000|2021-05-14 09:42:20|||||||||4
1620985350000|2021-05-14 09:42:30|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|25
1620985360000|2021-05-14 09:42:40|||||||||7
1620985370000|2021-05-14 09:42:50|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|67
1620985390000|2021-05-14 09:43:10|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|25
1620985410000|2021-05-14 09:43:30|4139.42|4138.82|4139.42|4138.82|4139.55|4138.95|4139.3|4138.7|35
1620985420000|2021-05-14 09:43:40|4139.3|4138.7|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|18
1620985430000|2021-05-14 09:43:50|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|22
1620985440000|2021-05-14 09:44:00|4139.42|4138.82|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|18
1620985450000|2021-05-14 09:44:10|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|10
1620985460000|2021-05-14 09:44:20|4139.92|4139.32|4139.8|4139.2|4139.92|4139.32|4139.8|4139.2|22
1620985470000|2021-05-14 09:44:30|4140.05|4139.45|4139.92|4139.32|4140.05|4139.45|4139.8|4139.2|25
1620985480000|2021-05-14 09:44:40|4140.05|4139.45|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|5
1620985490000|2021-05-14 09:44:50|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.92|4139.32|6
1620985500000|2021-05-14 09:45:00|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|67
1620985510000|2021-05-14 09:45:10|4140.42|4139.82|4140.8|4140.2|4140.8|4140.2|4140.42|4139.82|42
1620985520000|2021-05-14 09:45:20|4140.55|4139.95|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|78
1620985530000|2021-05-14 09:45:30|4140.42|4139.82|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|23
1620985540000|2021-05-14 09:45:40|4140.42|4139.82|4139.8|4139.2|4140.42|4139.82|4139.8|4139.2|65
1620985550000|2021-05-14 09:45:50|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|96
1620985560000|2021-05-14 09:46:00|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|29
1620985570000|2021-05-14 09:46:10|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|58
1620985580000|2021-05-14 09:46:20|4140.17|4139.57|4140.17|4139.57|4140.3|4139.7|4140.05|4139.45|18
1620985590000|2021-05-14 09:46:30|4140.05|4139.45|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|8
1620985600000|2021-05-14 09:46:40|4140.17|4139.57|4139.55|4138.95|4140.17|4139.57|4139.55|4138.95|56
1620985610000|2021-05-14 09:46:50|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|20
1620985620000|2021-05-14 09:47:00|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.92|4139.32|51
1620985630000|2021-05-14 09:47:10|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|5
1620985640000|2021-05-14 09:47:20|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|29
1620985650000|2021-05-14 09:47:30|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|62
1620985660000|2021-05-14 09:47:40|||||||||3
1620985670000|2021-05-14 09:47:50|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|16
1620985680000|2021-05-14 09:48:00|||||||||2
1620985690000|2021-05-14 09:48:10|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|135
1620985700000|2021-05-14 09:48:20|4139.17|4138.57|4139.55|4138.95|4139.55|4138.95|4139.17|4138.57|19
1620985710000|2021-05-14 09:48:30|||||||||6
1620985720000|2021-05-14 09:48:40|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|19
1620985730000|2021-05-14 09:48:50|4139.67|4139.07|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|24
1620985740000|2021-05-14 09:49:00|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|11
1620985750000|2021-05-14 09:49:10|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|2
1620985760000|2021-05-14 09:49:20|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|4
1620985770000|2021-05-14 09:49:30|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|13
1620985780000|2021-05-14 09:49:40|4139.92|4139.32|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|88
1620985790000|2021-05-14 09:49:50|4140.17|4139.57|4139.8|4139.2|4140.3|4139.7|4139.8|4139.2|72
1620985800000|2021-05-14 09:50:00|4139.67|4139.07|4139.67|4139.07|4139.8|4139.2|4139.55|4138.95|81
1620985810000|2021-05-14 09:50:10|4139.55|4138.95|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|72
1620985820000|2021-05-14 09:50:20|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|28
1620985830000|2021-05-14 09:50:30|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|18
1620985840000|2021-05-14 09:50:40|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|64
1620985850000|2021-05-14 09:50:50|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|19
1620985860000|2021-05-14 09:51:00|4139.3|4138.7|4138.8|4138.2|4139.3|4138.7|4138.8|4138.2|74
1620985870000|2021-05-14 09:51:10|4138.55|4137.95|4139.55|4138.95|4139.55|4138.95|4138.55|4137.95|121
1620985880000|2021-05-14 09:51:20|4139.42|4138.82|4139.05|4138.45|4139.55|4138.95|4139.05|4138.45|20
1620985890000|2021-05-14 09:51:30|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4138.8|4138.2|45
1620985900000|2021-05-14 09:51:40|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|97
1620985910000|2021-05-14 09:51:50|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.17|4138.57|12
1620985920000|2021-05-14 09:52:00|4139.42|4138.82|4139.05|4138.45|4139.42|4138.82|4139.05|4138.45|42
1620985930000|2021-05-14 09:52:10|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|35
1620985940000|2021-05-14 09:52:20|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|15
1620985950000|2021-05-14 09:52:30|4138.8|4138.2|4138.8|4138.2|4138.92|4138.32|4138.8|4138.2|35
1620985960000|2021-05-14 09:52:40|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|23
1620985970000|2021-05-14 09:52:50|4138.67|4138.07|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|21
1620985980000|2021-05-14 09:53:00|4138.05|4137.45|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|93
1620985990000|2021-05-14 09:53:10|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|61
1620986000000|2021-05-14 09:53:20|4138.42|4137.82|4138.3|4137.7|4138.42|4137.82|4138.3|4137.7|2
1620986010000|2021-05-14 09:53:30|4138.55|4137.95|4138.55|4137.95|4138.67|4138.07|4138.55|4137.95|42
1620986020000|2021-05-14 09:53:40|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|59
1620986030000|2021-05-14 09:53:50|4138.17|4137.57|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|56
1620986040000|2021-05-14 09:54:00|4138.8|4138.2|4138.55|4137.95|4138.92|4138.32|4138.55|4137.95|49
1620986050000|2021-05-14 09:54:10|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|11
1620986060000|2021-05-14 09:54:20|4138.55|4137.95|4138.05|4137.45|4138.55|4137.95|4138.05|4137.45|48
1620986070000|2021-05-14 09:54:30|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|38
1620986080000|2021-05-14 09:54:40|4138.17|4137.57|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|44
1620986090000|2021-05-14 09:54:50|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|12
1620986100000|2021-05-14 09:55:00|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|15
1620986110000|2021-05-14 09:55:10|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|19
1620986120000|2021-05-14 09:55:20|||||||||28
1620986130000|2021-05-14 09:55:30|||||||||2
1620986140000|2021-05-14 09:55:40|4138.67|4138.07|4138.67|4138.07|4138.67|4138.07|4138.67|4138.07|23
1620986150000|2021-05-14 09:55:50|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.17|4137.57|30
1620986160000|2021-05-14 09:56:00|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|16
1620986170000|2021-05-14 09:56:10|4138.42|4137.82|4137.3|4136.7|4138.42|4137.82|4137.3|4136.7|207
1620986180000|2021-05-14 09:56:20|4136.8|4136.2|4136.8|4136.2|4137.05|4136.45|4136.55|4135.95|310
1620986190000|2021-05-14 09:56:30|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|77
1620986200000|2021-05-14 09:56:40|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|83
1620986210000|2021-05-14 09:56:50|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|73
1620986220000|2021-05-14 09:57:00|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|76
1620986230000|2021-05-14 09:57:10|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|33
1620986240000|2021-05-14 09:57:20|4136.92|4136.32|4136.8|4136.2|4137.05|4136.45|4136.55|4135.95|67
1620986250000|2021-05-14 09:57:30|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|17
1620986260000|2021-05-14 09:57:40|4136.8|4136.2|4137.55|4136.95|4137.55|4136.95|4136.8|4136.2|32
1620986270000|2021-05-14 09:57:50|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|44
1620986280000|2021-05-14 09:58:00|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|20
1620986290000|2021-05-14 09:58:10|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|25
1620986300000|2021-05-14 09:58:20|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|37
1620986310000|2021-05-14 09:58:30|4137.92|4137.32|4137.55|4136.95|4137.92|4137.32|4137.42|4136.82|60
1620986320000|2021-05-14 09:58:40|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|65
1620986330000|2021-05-14 09:58:50|4137.67|4137.07|4137.42|4136.82|4137.8|4137.2|4137.42|4136.82|42
1620986340000|2021-05-14 09:59:00|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|13
1620986350000|2021-05-14 09:59:10|||||||||5
1620986360000|2021-05-14 09:59:20|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|22
1620986370000|2021-05-14 09:59:30|||||||||15
1620986380000|2021-05-14 09:59:40|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|29
1620986390000|2021-05-14 09:59:50|||||||||17
1620986400000|2021-05-14 10:00:00|4137.92|4137.32|4138.05|4137.45|4138.17|4137.57|4137.92|4137.32|74
1620986410000|2021-05-14 10:00:10|||||||||11
1620986420000|2021-05-14 10:00:20|4138.17|4137.57|4137.8|4137.2|4138.17|4137.57|4137.8|4137.2|73
1620986430000|2021-05-14 10:00:30|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|40
1620986440000|2021-05-14 10:00:40|4137.67|4137.07|4137.8|4137.2|4137.92|4137.32|4137.67|4137.07|37
1620986450000|2021-05-14 10:00:50|4137.92|4137.32|4138.05|4137.45|4138.17|4137.57|4137.92|4137.32|27
1620986460000|2021-05-14 10:01:00|4138.3|4137.7|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|46
1620986470000|2021-05-14 10:01:10|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|45
1620986480000|2021-05-14 10:01:20|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|64
1620986490000|2021-05-14 10:01:30|||||||||1
1620986500000|2021-05-14 10:01:40|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|83
1620986510000|2021-05-14 10:01:50|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|27
1620986520000|2021-05-14 10:02:00|||||||||1
1620986550000|2021-05-14 10:02:30|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|47
1620986560000|2021-05-14 10:02:40|4136.8|4136.2|4137.3|4136.7|4137.3|4136.7|4136.8|4136.2|93
1620986570000|2021-05-14 10:02:50|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|37
1620986580000|2021-05-14 10:03:00|4137.92|4137.32|4137.92|4137.32|4138.05|4137.45|4137.92|4137.32|20
1620986590000|2021-05-14 10:03:10|4137.8|4137.2|4138.3|4137.7|4138.3|4137.7|4137.8|4137.2|30
1620986600000|2021-05-14 10:03:20|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|65
1620986610000|2021-05-14 10:03:30|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|27
1620986620000|2021-05-14 10:03:40|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|17
1620986630000|2021-05-14 10:03:50|4138.17|4137.57|4138.8|4138.2|4138.8|4138.2|4138.17|4137.57|50
1620986640000|2021-05-14 10:04:00|4139.05|4138.45|4138.05|4137.45|4139.05|4138.45|4138.05|4137.45|107
1620986650000|2021-05-14 10:04:10|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|27
1620986660000|2021-05-14 10:04:20|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|33
1620986670000|2021-05-14 10:04:30|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|75
1620986680000|2021-05-14 10:04:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|7
1620986690000|2021-05-14 10:04:50|4137.92|4137.32|4137.92|4137.32|4137.92|4137.32|4137.92|4137.32|1
1620986700000|2021-05-14 10:05:00|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|104
1620986710000|2021-05-14 10:05:10|4137.17|4136.57|4137.55|4136.95|4137.55|4136.95|4137.05|4136.45|45
1620986730000|2021-05-14 10:05:30|4137.8|4137.2|4137.92|4137.32|4137.92|4137.32|4137.8|4137.2|17
1620986740000|2021-05-14 10:05:40|4138.05|4137.45|4138.17|4137.57|4138.3|4137.7|4138.05|4137.45|17
1620986750000|2021-05-14 10:05:50|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|2
1620986760000|2021-05-14 10:06:00|4137.92|4137.32|4138.05|4137.45|4138.17|4137.57|4137.92|4137.32|35
1620986770000|2021-05-14 10:06:10|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|11
1620986780000|2021-05-14 10:06:20|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|31
1620986790000|2021-05-14 10:06:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|57
1620986800000|2021-05-14 10:06:40|||||||||40
1620986810000|2021-05-14 10:06:50|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|53
1620986820000|2021-05-14 10:07:00|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|9
1620986830000|2021-05-14 10:07:10|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|27
1620986840000|2021-05-14 10:07:20|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|17
1620986850000|2021-05-14 10:07:30|4137.05|4136.45|4137.17|4136.57|4137.3|4136.7|4137.05|4136.45|39
1620986860000|2021-05-14 10:07:40|4137.3|4136.7|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|32
1620986870000|2021-05-14 10:07:50|4136.92|4136.32|4136.92|4136.32|4137.05|4136.45|4136.8|4136.2|61
1620986880000|2021-05-14 10:08:00|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|23
1620986890000|2021-05-14 10:08:10|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|52
1620986900000|2021-05-14 10:08:20|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|75
1620986910000|2021-05-14 10:08:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|24
1620986920000|2021-05-14 10:08:40|4137.67|4137.07|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|58
1620986930000|2021-05-14 10:08:50|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|43
1620986940000|2021-05-14 10:09:00|4137.67|4137.07|4137.3|4136.7|4137.67|4137.07|4137.05|4136.45|79
1620986950000|2021-05-14 10:09:10|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|16
1620986960000|2021-05-14 10:09:20|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|5
1620986970000|2021-05-14 10:09:30|||||||||2
1620986980000|2021-05-14 10:09:40|4137.17|4136.57|4137.17|4136.57|4137.3|4136.7|4137.05|4136.45|24
1620986990000|2021-05-14 10:09:50|4137.3|4136.7|4136.8|4136.2|4137.3|4136.7|4136.55|4135.95|110
1620987000000|2021-05-14 10:10:00|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|19
1620987010000|2021-05-14 10:10:10|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|11
1620987020000|2021-05-14 10:10:20|||||||||32
1620987030000|2021-05-14 10:10:30|4136.92|4136.32|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|26
1620987040000|2021-05-14 10:10:40|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|40
1620987050000|2021-05-14 10:10:50|||||||||2
1620987060000|2021-05-14 10:11:00|4136.42|4135.82|4136.05|4135.45|4136.42|4135.82|4136.05|4135.45|107
1620987080000|2021-05-14 10:11:20|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|41
1620987090000|2021-05-14 10:11:30|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|9
1620987110000|2021-05-14 10:11:50|||||||||16
1620987120000|2021-05-14 10:12:00|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4136.8|4136.2|252
1620987130000|2021-05-14 10:12:10|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|41
1620987140000|2021-05-14 10:12:20|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|10
1620987150000|2021-05-14 10:12:30|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|43
1620987160000|2021-05-14 10:12:40|4137.42|4136.82|4137.8|4137.2|4137.8|4137.2|4137.42|4136.82|30
1620987180000|2021-05-14 10:13:00|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|18
1620987190000|2021-05-14 10:13:10|4137.42|4136.82|4136.3|4135.7|4137.42|4136.82|4136.3|4135.7|148
1620987200000|2021-05-14 10:13:20|||||||||15
1620987210000|2021-05-14 10:13:30|4135.8|4135.2|4135.8|4135.2|4135.92|4135.32|4135.8|4135.2|73
1620987220000|2021-05-14 10:13:40|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|4136.05|4135.45|26
1620987230000|2021-05-14 10:13:50|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|27
1620987240000|2021-05-14 10:14:00|4135.92|4135.32|4136.3|4135.7|4136.42|4135.82|4135.92|4135.32|43
1620987250000|2021-05-14 10:14:10|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|11
1620987260000|2021-05-14 10:14:20|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|15
1620987270000|2021-05-14 10:14:30|||||||||29
1620987280000|2021-05-14 10:14:40|||||||||2
1620987290000|2021-05-14 10:14:50|4136.05|4135.45|4136.17|4135.57|4136.3|4135.7|4136.05|4135.45|27
1620987300000|2021-05-14 10:15:00|4136.3|4135.7|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|28
1620987310000|2021-05-14 10:15:10|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4136.05|4135.45|19
1620987320000|2021-05-14 10:15:20|||||||||1
1620987330000|2021-05-14 10:15:30|4136.42|4135.82|4136.8|4136.2|4136.92|4136.32|4136.42|4135.82|50
1620987340000|2021-05-14 10:15:40|||||||||8
1620987350000|2021-05-14 10:15:50|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|29
1620987360000|2021-05-14 10:16:00|4137.05|4136.45|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|61
1620987370000|2021-05-14 10:16:10|4136.3|4135.7|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|33
1620987380000|2021-05-14 10:16:20|4136.17|4135.57|4136.17|4135.57|4136.3|4135.7|4136.17|4135.57|7
1620987390000|2021-05-14 10:16:30|4136.05|4135.45|4136.05|4135.45|4136.17|4135.57|4136.05|4135.45|4
1620987400000|2021-05-14 10:16:40|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|9
1620987410000|2021-05-14 10:16:50|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4
1620987420000|2021-05-14 10:17:00|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|10
1620987440000|2021-05-14 10:17:20|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|16
1620987450000|2021-05-14 10:17:30|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|7
1620987460000|2021-05-14 10:17:40|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|25
1620987470000|2021-05-14 10:17:50|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|11
1620987480000|2021-05-14 10:18:00|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.05|4135.45|42
1620987490000|2021-05-14 10:18:10|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|11
1620987520000|2021-05-14 10:18:40|4136.8|4136.2|4136.8|4136.2|4136.92|4136.32|4136.8|4136.2|33
1620987530000|2021-05-14 10:18:50|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|11
1620987540000|2021-05-14 10:19:00|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|13
1620987550000|2021-05-14 10:19:10|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|10
1620987560000|2021-05-14 10:19:20|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|4
1620987570000|2021-05-14 10:19:30|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.67|4136.07|7
1620987580000|2021-05-14 10:19:40|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|23
1620987600000|2021-05-14 10:20:00|4136.92|4136.32|4136.8|4136.2|4136.92|4136.32|4136.8|4136.2|17
1620987610000|2021-05-14 10:20:10|||||||||20
1620987620000|2021-05-14 10:20:20|||||||||6
1620987630000|2021-05-14 10:20:30|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|2
1620987640000|2021-05-14 10:20:40|||||||||9
1620987650000|2021-05-14 10:20:50|4136.8|4136.2|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|19
1620987660000|2021-05-14 10:21:00|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|8
1620987670000|2021-05-14 10:21:10|4137.17|4136.57|4137.3|4136.7|4137.55|4136.95|4137.17|4136.57|85
1620987680000|2021-05-14 10:21:20|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|10
1620987690000|2021-05-14 10:21:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|26
1620987700000|2021-05-14 10:21:40|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|13
1620987710000|2021-05-14 10:21:50|||||||||5
1620987720000|2021-05-14 10:22:00|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|35
1620987730000|2021-05-14 10:22:10|||||||||1
1620987740000|2021-05-14 10:22:20|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|24
1620987750000|2021-05-14 10:22:30|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|34
1620987760000|2021-05-14 10:22:40|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|18
1620987770000|2021-05-14 10:22:50|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|30
1620987780000|2021-05-14 10:23:00|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|22
1620987790000|2021-05-14 10:23:10|||||||||26
1620987800000|2021-05-14 10:23:20|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|45
1620987810000|2021-05-14 10:23:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|18
1620987820000|2021-05-14 10:23:40|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|71
1620987830000|2021-05-14 10:23:50|4137.67|4137.07|4137.92|4137.32|4137.92|4137.32|4137.67|4137.07|46
1620987840000|2021-05-14 10:24:00|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.3|4136.7|86
1620987850000|2021-05-14 10:24:10|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|15
1620987860000|2021-05-14 10:24:20|4137.3|4136.7|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|21
1620987870000|2021-05-14 10:24:30|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|27
1620987880000|2021-05-14 10:24:40|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|78
1620987890000|2021-05-14 10:24:50|4136.92|4136.32|4136.92|4136.32|4137.05|4136.45|4136.92|4136.32|33
1620987900000|2021-05-14 10:25:00|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|11
1620987910000|2021-05-14 10:25:10|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|7
1620987920000|2021-05-14 10:25:20|||||||||1
1620987930000|2021-05-14 10:25:30|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|13
1620987950000|2021-05-14 10:25:50|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|22
1620987960000|2021-05-14 10:26:00|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|18
1620987970000|2021-05-14 10:26:10|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|6
1620987980000|2021-05-14 10:26:20|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.17|4136.57|69
1620987990000|2021-05-14 10:26:30|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|14
1620988010000|2021-05-14 10:26:50|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|24
1620988020000|2021-05-14 10:27:00|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|53
1620988030000|2021-05-14 10:27:10|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|33
1620988040000|2021-05-14 10:27:20|4137.67|4137.07|4137.67|4137.07|4137.67|4137.07|4137.55|4136.95|28
1620988050000|2021-05-14 10:27:30|4137.55|4136.95|4137.67|4137.07|4137.8|4137.2|4137.55|4136.95|4
1620988060000|2021-05-14 10:27:40|4137.8|4137.2|4137.67|4137.07|4137.8|4137.2|4137.67|4137.07|23
1620988070000|2021-05-14 10:27:50|4137.55|4136.95|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|25
1620988080000|2021-05-14 10:28:00|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|32
1620988090000|2021-05-14 10:28:10|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|16
1620988100000|2021-05-14 10:28:20|||||||||6
1620988120000|2021-05-14 10:28:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|46
1620988130000|2021-05-14 10:28:50|4137.92|4137.32|4137.55|4136.95|4137.92|4137.32|4137.55|4136.95|29
1620988140000|2021-05-14 10:29:00|4137.3|4136.7|4137.42|4136.82|4137.55|4136.95|4137.3|4136.7|39
1620988150000|2021-05-14 10:29:10|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|0
1620988170000|2021-05-14 10:29:30|||||||||3
1620988180000|2021-05-14 10:29:40|4137.42|4136.82|4137.55|4136.95|4137.67|4137.07|4137.42|4136.82|22
1620988190000|2021-05-14 10:29:50|||||||||3
1620988200000|2021-05-14 10:30:00|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|37
1620988210000|2021-05-14 10:30:10|4136.8|4136.2|4136.55|4135.95|4137.05|4136.45|4136.55|4135.95|122
1620988220000|2021-05-14 10:30:20|4136.8|4136.2|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|49
1620988230000|2021-05-14 10:30:30|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|112
1620988240000|2021-05-14 10:30:40|||||||||28
1620988250000|2021-05-14 10:30:50|||||||||2
1620988260000|2021-05-14 10:31:00|||||||||3
1620988270000|2021-05-14 10:31:10|||||||||1
1620988280000|2021-05-14 10:31:20|||||||||1
1620988290000|2021-05-14 10:31:30|4137.8|4137.2|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|27
1620988300000|2021-05-14 10:31:40|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|60
1620988310000|2021-05-14 10:31:50|||||||||10
1620988320000|2021-05-14 10:32:00|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|15
1620988340000|2021-05-14 10:32:20|||||||||3
1620988350000|2021-05-14 10:32:30|4137.92|4137.32|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|45
1620988360000|2021-05-14 10:32:40|4137.67|4137.07|4137.67|4137.07|4137.67|4137.07|4137.67|4137.07|0
1620988370000|2021-05-14 10:32:50|4137.55|4136.95|4137.05|4136.45|4137.67|4137.07|4137.05|4136.45|128
1620988380000|2021-05-14 10:33:00|4136.92|4136.32|4136.3|4135.7|4137.05|4136.45|4136.3|4135.7|77
1620988390000|2021-05-14 10:33:10|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|39
1620988400000|2021-05-14 10:33:20|4136.3|4135.7|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|39
1620988410000|2021-05-14 10:33:30|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.42|4135.82|78
1620988420000|2021-05-14 10:33:40|||||||||3
1620988430000|2021-05-14 10:33:50|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|27
1620988440000|2021-05-14 10:34:00|4136.67|4136.07|4137.05|4136.45|4137.05|4136.45|4136.55|4135.95|109
1620988450000|2021-05-14 10:34:10|4136.92|4136.32|4136.55|4135.95|4137.05|4136.45|4136.42|4135.82|78
1620988460000|2021-05-14 10:34:20|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|8
1620988470000|2021-05-14 10:34:30|4136.05|4135.45|4136.05|4135.45|4136.3|4135.7|4135.8|4135.2|85
1620988480000|2021-05-14 10:34:40|4136.3|4135.7|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|29
1620988490000|2021-05-14 10:34:50|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|41
1620988500000|2021-05-14 10:35:00|4136.67|4136.07|4136.67|4136.07|4136.8|4136.2|4136.55|4135.95|49
1620988510000|2021-05-14 10:35:10|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|1
1620988520000|2021-05-14 10:35:20|4136.8|4136.2|4136.3|4135.7|4136.8|4136.2|4136.3|4135.7|50
1620988530000|2021-05-14 10:35:30|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|10
1620988540000|2021-05-14 10:35:40|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.05|4135.45|38
1620988550000|2021-05-14 10:35:50|4136.17|4135.57|4135.8|4135.2|4136.17|4135.57|4135.8|4135.2|22
1620988560000|2021-05-14 10:36:00|4135.92|4135.32|4136.3|4135.7|4136.3|4135.7|4135.92|4135.32|17
1620988570000|2021-05-14 10:36:10|4136.05|4135.45|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|32
1620988580000|2021-05-14 10:36:20|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|47
1620988590000|2021-05-14 10:36:30|4135.92|4135.32|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|16
1620988600000|2021-05-14 10:36:40|4135.92|4135.32|4135.3|4134.7|4135.92|4135.32|4135.17|4134.57|356
1620988610000|2021-05-14 10:36:50|4135.17|4134.57|4135.05|4134.45|4135.17|4134.57|4135.05|4134.45|23
1620988620000|2021-05-14 10:37:00|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|4135.3|4134.7|13
1620988630000|2021-05-14 10:37:10|||||||||5
1620988640000|2021-05-14 10:37:20|||||||||1
1620988650000|2021-05-14 10:37:30|4135.17|4134.57|4135.05|4134.45|4135.17|4134.57|4134.8|4134.2|89
1620988660000|2021-05-14 10:37:40|||||||||1
1620988670000|2021-05-14 10:37:50|4135.3|4134.7|4135.3|4134.7|4135.42|4134.82|4135.17|4134.57|50
1620988680000|2021-05-14 10:38:00|4135.42|4134.82|4135.55|4134.95|4135.55|4134.95|4135.42|4134.82|24
1620988690000|2021-05-14 10:38:10|4135.3|4134.7|4135.05|4134.45|4135.3|4134.7|4134.8|4134.2|119
1620988700000|2021-05-14 10:38:20|4134.92|4134.32|4134.8|4134.2|4134.92|4134.32|4134.8|4134.2|21
1620988710000|2021-05-14 10:38:30|4134.92|4134.32|4135.05|4134.45|4135.05|4134.45|4134.92|4134.32|61
1620988720000|2021-05-14 10:38:40|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|14
1620988730000|2021-05-14 10:38:50|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|5
1620988740000|2021-05-14 10:39:00|4135.17|4134.57|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|14
1620988750000|2021-05-14 10:39:10|4135.42|4134.82|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|17
1620988760000|2021-05-14 10:39:20|4135.05|4134.45|4135.55|4134.95|4135.55|4134.95|4135.05|4134.45|54
1620988770000|2021-05-14 10:39:30|||||||||17
1620988780000|2021-05-14 10:39:40|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|4135.8|4135.2|13
1620988790000|2021-05-14 10:39:50|4135.67|4135.07|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|21
1620988800000|2021-05-14 10:40:00|4136.05|4135.45|4136.42|4135.82|4136.55|4135.95|4136.05|4135.45|216
1620988810000|2021-05-14 10:40:10|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|48
1620988820000|2021-05-14 10:40:20|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|33
1620988830000|2021-05-14 10:40:30|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.17|4135.57|98
1620988840000|2021-05-14 10:40:40|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|15
1620988850000|2021-05-14 10:40:50|||||||||10
1620988860000|2021-05-14 10:41:00|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|30
1620988870000|2021-05-14 10:41:10|4136.67|4136.07|4136.67|4136.07|4136.8|4136.2|4136.67|4136.07|39
1620988880000|2021-05-14 10:41:20|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|20
1620988890000|2021-05-14 10:41:30|||||||||1
1620988900000|2021-05-14 10:41:40|4136.55|4135.95|4137.05|4136.45|4137.05|4136.45|4136.55|4135.95|183
1620988910000|2021-05-14 10:41:50|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|38
1620988920000|2021-05-14 10:42:00|4137.17|4136.57|4136.55|4135.95|4137.17|4136.57|4136.55|4135.95|102
1620988930000|2021-05-14 10:42:10|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|41
1620988940000|2021-05-14 10:42:20|4136.92|4136.32|4136.05|4135.45|4137.05|4136.45|4136.05|4135.45|156
1620988950000|2021-05-14 10:42:30|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.05|4135.45|10
1620988960000|2021-05-14 10:42:40|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|58
1620988970000|2021-05-14 10:42:50|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.05|4135.45|9
1620988980000|2021-05-14 10:43:00|4136.55|4135.95|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|8
1620989010000|2021-05-14 10:43:30|4136.42|4135.82|4136.42|4135.82|4136.8|4136.2|4136.3|4135.7|62
1620989020000|2021-05-14 10:43:40|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|0
1620989030000|2021-05-14 10:43:50|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|9
1620989040000|2021-05-14 10:44:00|||||||||1
1620989050000|2021-05-14 10:44:10|4136.55|4135.95|4136.42|4135.82|4136.55|4135.95|4136.42|4135.82|27
1620989060000|2021-05-14 10:44:20|4136.3|4135.7|4135.8|4135.2|4136.3|4135.7|4135.8|4135.2|36
1620989070000|2021-05-14 10:44:30|4135.67|4135.07|4136.05|4135.45|4136.05|4135.45|4135.55|4134.95|37
1620989080000|2021-05-14 10:44:40|4135.92|4135.32|4135.8|4135.2|4136.05|4135.45|4135.67|4135.07|8
1620989100000|2021-05-14 10:45:00|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4135.42|4134.82|35
1620989110000|2021-05-14 10:45:10|4135.67|4135.07|4135.67|4135.07|4135.8|4135.2|4135.55|4134.95|21
1620989120000|2021-05-14 10:45:20|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|6
1620989130000|2021-05-14 10:45:30|||||||||1
1620989140000|2021-05-14 10:45:40|4135.67|4135.07|4135.67|4135.07|4135.67|4135.07|4135.55|4134.95|26
1620989150000|2021-05-14 10:45:50|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|1
1620989160000|2021-05-14 10:46:00|4135.92|4135.32|4136.17|4135.57|4136.3|4135.7|4135.92|4135.32|40
1620989170000|2021-05-14 10:46:10|4136.3|4135.7|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|82
1620989180000|2021-05-14 10:46:20|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|8
1620989190000|2021-05-14 10:46:30|4136.42|4135.82|4136.55|4135.95|4136.55|4135.95|4136.42|4135.82|11
1620989200000|2021-05-14 10:46:40|4136.42|4135.82|4136.3|4135.7|4136.42|4135.82|4136.3|4135.7|21
1620989210000|2021-05-14 10:46:50|||||||||1
1620989220000|2021-05-14 10:47:00|4136.17|4135.57|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|52
1620989230000|2021-05-14 10:47:10|4136.17|4135.57|4136.3|4135.7|4136.3|4135.7|4136.17|4135.57|7
1620989240000|2021-05-14 10:47:20|4136.17|4135.57|4136.05|4135.45|4136.17|4135.57|4136.05|4135.45|2
1620989250000|2021-05-14 10:47:30|4136.17|4135.57|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|31
1620989260000|2021-05-14 10:47:40|||||||||1
1620989270000|2021-05-14 10:47:50|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|7
1620989280000|2021-05-14 10:48:00|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|51
1620989290000|2021-05-14 10:48:10|4136.05|4135.45|4136.17|4135.57|4136.3|4135.7|4136.05|4135.45|9
1620989300000|2021-05-14 10:48:20|4136.3|4135.7|4136.05|4135.45|4136.3|4135.7|4136.05|4135.45|23
1620989310000|2021-05-14 10:48:30|4136.17|4135.57|4135.55|4134.95|4136.17|4135.57|4135.55|4134.95|163
1620989320000|2021-05-14 10:48:40|4135.8|4135.2|4136.05|4135.45|4136.05|4135.45|4135.8|4135.2|12
1620989330000|2021-05-14 10:48:50|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|7
1620989340000|2021-05-14 10:49:00|4136.17|4135.57|4136.67|4136.07|4136.8|4136.2|4136.17|4135.57|25
1620989350000|2021-05-14 10:49:10|4136.8|4136.2|4137.05|4136.45|4137.05|4136.45|4136.67|4136.07|12
1620989360000|2021-05-14 10:49:20|||||||||2
1620989370000|2021-05-14 10:49:30|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|12
1620989390000|2021-05-14 10:49:50|4137.3|4136.7|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|54
1620989400000|2021-05-14 10:50:00|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|18
1620989410000|2021-05-14 10:50:10|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|19
1620989420000|2021-05-14 10:50:20|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.05|4136.45|47
1620989430000|2021-05-14 10:50:30|||||||||4
1620989440000|2021-05-14 10:50:40|||||||||12
1620989450000|2021-05-14 10:50:50|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|22
1620989470000|2021-05-14 10:51:10|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|109
1620989480000|2021-05-14 10:51:20|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|44
1620989490000|2021-05-14 10:51:30|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|28
1620989500000|2021-05-14 10:51:40|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|9
1620989510000|2021-05-14 10:51:50|||||||||14
1620989520000|2021-05-14 10:52:00|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|24
1620989530000|2021-05-14 10:52:10|4137.92|4137.32|4137.55|4136.95|4137.92|4137.32|4137.55|4136.95|23
1620989540000|2021-05-14 10:52:20|4137.8|4137.2|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|49
1620989550000|2021-05-14 10:52:30|4137.55|4136.95|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|22
1620989560000|2021-05-14 10:52:40|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|90
1620989570000|2021-05-14 10:52:50|4137.67|4137.07|4137.8|4137.2|4137.92|4137.32|4137.67|4137.07|65
1620989580000|2021-05-14 10:53:00|4137.92|4137.32|4137.55|4136.95|4137.92|4137.32|4137.55|4136.95|68
1620989590000|2021-05-14 10:53:10|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|42
1620989600000|2021-05-14 10:53:20|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.05|4136.45|49
1620989610000|2021-05-14 10:53:30|||||||||1
1620989620000|2021-05-14 10:53:40|4137.42|4136.82|4137.67|4137.07|4137.67|4137.07|4137.42|4136.82|25
1620989630000|2021-05-14 10:53:50|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|34
1620989640000|2021-05-14 10:54:00|||||||||16
1620989650000|2021-05-14 10:54:10|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|15
1620989660000|2021-05-14 10:54:20|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|27
1620989670000|2021-05-14 10:54:30|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|24
1620989680000|2021-05-14 10:54:40|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|4
1620989690000|2021-05-14 10:54:50|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.67|4137.07|41
1620989700000|2021-05-14 10:55:00|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|33
1620989720000|2021-05-14 10:55:20|4138.55|4137.95|4138.05|4137.45|4138.55|4137.95|4137.8|4137.2|127
1620989730000|2021-05-14 10:55:30|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|23
1620989740000|2021-05-14 10:55:40|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|22
1620989750000|2021-05-14 10:55:50|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|73
1620989760000|2021-05-14 10:56:00|4137.92|4137.32|4137.67|4137.07|4137.92|4137.32|4137.55|4136.95|26
1620989770000|2021-05-14 10:56:10|4137.55|4136.95|4137.67|4137.07|4137.8|4137.2|4137.55|4136.95|5
1620989780000|2021-05-14 10:56:20|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|22
1620989790000|2021-05-14 10:56:30|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|47
1620989800000|2021-05-14 10:56:40|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|17
1620989810000|2021-05-14 10:56:50|4137.92|4137.32|4137.67|4137.07|4137.92|4137.32|4137.55|4136.95|36
1620989820000|2021-05-14 10:57:00|4137.55|4136.95|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|14
1620989830000|2021-05-14 10:57:10|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|4
1620989840000|2021-05-14 10:57:20|4137.3|4136.7|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|21
1620989850000|2021-05-14 10:57:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|29
1620989860000|2021-05-14 10:57:40|4137.67|4137.07|4137.67|4137.07|4137.8|4137.2|4137.55|4136.95|10
1620989870000|2021-05-14 10:57:50|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|1
1620989880000|2021-05-14 10:58:00|||||||||9
1620989890000|2021-05-14 10:58:10|4137.42|4136.82|4136.8|4136.2|4137.42|4136.82|4136.8|4136.2|78
1620989900000|2021-05-14 10:58:20|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|33
1620989910000|2021-05-14 10:58:30|||||||||14
1620989920000|2021-05-14 10:58:40|4136.92|4136.32|4136.92|4136.32|4136.92|4136.32|4136.8|4136.2|20
1620989930000|2021-05-14 10:58:50|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|1
1620989940000|2021-05-14 10:59:00|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|84
1620989950000|2021-05-14 10:59:10|4136.67|4136.07|4136.05|4135.45|4136.67|4136.07|4136.05|4135.45|90
1620989960000|2021-05-14 10:59:20|4135.8|4135.2|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|49
1620989970000|2021-05-14 10:59:30|4135.55|4134.95|4135.8|4135.2|4135.8|4135.2|4135.55|4134.95|40
1620989980000|2021-05-14 10:59:40|4135.55|4134.95|4135.67|4135.07|4135.8|4135.2|4135.55|4134.95|26
1620989990000|2021-05-14 10:59:50|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|80
1620990000000|2021-05-14 11:00:00|4135.3|4134.7|4134.55|4133.95|4135.3|4134.7|4134.55|4133.95|249
1620990010000|2021-05-14 11:00:10|4134.8|4134.2|4134.8|4134.2|4135.05|4134.45|4134.55|4133.95|214
1620990020000|2021-05-14 11:00:20|4134.92|4134.32|4135.42|4134.82|4135.55|4134.95|4134.92|4134.32|56
1620990030000|2021-05-14 11:00:30|4135.3|4134.7|4135.05|4134.45|4135.42|4134.82|4135.05|4134.45|102
1620990040000|2021-05-14 11:00:40|4135.17|4134.57|4135.55|4134.95|4135.55|4134.95|4135.17|4134.57|40
1620990050000|2021-05-14 11:00:50|4135.8|4135.2|4136.3|4135.7|4136.55|4135.95|4135.8|4135.2|145
1620990060000|2021-05-14 11:01:00|4136.42|4135.82|4136.42|4135.82|4136.67|4136.07|4136.3|4135.7|85
1620990070000|2021-05-14 11:01:10|4136.55|4135.95|4136.05|4135.45|4136.55|4135.95|4136.05|4135.45|38
1620990080000|2021-05-14 11:01:20|4136.3|4135.7|4136.3|4135.7|4136.3|4135.7|4136.17|4135.57|37
1620990090000|2021-05-14 11:01:30|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|94
1620990100000|2021-05-14 11:01:40|4136.55|4135.95|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|29
1620990110000|2021-05-14 11:01:50|4136.42|4135.82|4136.8|4136.2|4136.8|4136.2|4136.3|4135.7|63
1620990120000|2021-05-14 11:02:00|4136.67|4136.07|4136.55|4135.95|4136.8|4136.2|4136.42|4135.82|52
1620990140000|2021-05-14 11:02:20|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|20
1620990150000|2021-05-14 11:02:30|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.67|4136.07|3
1620990160000|2021-05-14 11:02:40|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|13
1620990170000|2021-05-14 11:02:50|4136.8|4136.2|4137.3|4136.7|4137.3|4136.7|4136.8|4136.2|102
1620990180000|2021-05-14 11:03:00|4137.55|4136.95|4137.3|4136.7|4137.67|4137.07|4137.05|4136.45|73
1620990190000|2021-05-14 11:03:10|||||||||4
1620990200000|2021-05-14 11:03:20|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|12
1620990210000|2021-05-14 11:03:30|||||||||21
1620990230000|2021-05-14 11:03:50|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|12
1620990240000|2021-05-14 11:04:00|4137.8|4137.2|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|75
1620990250000|2021-05-14 11:04:10|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|10
1620990260000|2021-05-14 11:04:20|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|24
1620990270000|2021-05-14 11:04:30|4137.67|4137.07|4138.3|4137.7|4138.42|4137.82|4137.55|4136.95|99
1620990280000|2021-05-14 11:04:40|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|9
1620990290000|2021-05-14 11:04:50|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|80
1620990300000|2021-05-14 11:05:00|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|44
1620990310000|2021-05-14 11:05:10|4138.17|4137.57|4137.8|4137.2|4138.17|4137.57|4137.55|4136.95|131
1620990320000|2021-05-14 11:05:20|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|16
1620990330000|2021-05-14 11:05:30|4137.42|4136.82|4137.8|4137.2|4137.8|4137.2|4137.3|4136.7|46
1620990340000|2021-05-14 11:05:40|4137.92|4137.32|4138.17|4137.57|4138.3|4137.7|4137.8|4137.2|129
1620990350000|2021-05-14 11:05:50|4138.05|4137.45|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|12
1620990360000|2021-05-14 11:06:00|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|7
1620990370000|2021-05-14 11:06:10|4138.42|4137.82|4137.92|4137.32|4138.42|4137.82|4137.8|4137.2|57
1620990380000|2021-05-14 11:06:20|4137.8|4137.2|4137.42|4136.82|4137.8|4137.2|4137.42|4136.82|41
1620990390000|2021-05-14 11:06:30|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|4
1620990400000|2021-05-14 11:06:40|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|20
1620990410000|2021-05-14 11:06:50|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|7
1620990420000|2021-05-14 11:07:00|||||||||1
1620990430000|2021-05-14 11:07:10|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|33
1620990440000|2021-05-14 11:07:20|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|35
1620990450000|2021-05-14 11:07:30|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|24
1620990460000|2021-05-14 11:07:40|4138.3|4137.7|4138.42|4137.82|4138.55|4137.95|4138.3|4137.7|32
1620990470000|2021-05-14 11:07:50|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|19
1620990480000|2021-05-14 11:08:00|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|25
1620990490000|2021-05-14 11:08:10|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.3|4137.7|137
1620990500000|2021-05-14 11:08:20|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|172
1620990510000|2021-05-14 11:08:30|4139.42|4138.82|4139.42|4138.82|4139.42|4138.82|4139.42|4138.82|16
1620990520000|2021-05-14 11:08:40|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|41
1620990530000|2021-05-14 11:08:50|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|19
1620990540000|2021-05-14 11:09:00|4139.55|4138.95|4139.8|4139.2|4139.92|4139.32|4139.42|4138.82|139
1620990550000|2021-05-14 11:09:10|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|62
1620990560000|2021-05-14 11:09:20|4139.05|4138.45|4139.05|4138.45|4139.17|4138.57|4138.8|4138.2|81
1620990570000|2021-05-14 11:09:30|4139.17|4138.57|4139.05|4138.45|4139.17|4138.57|4138.8|4138.2|62
1620990580000|2021-05-14 11:09:40|4138.92|4138.32|4138.8|4138.2|4138.92|4138.32|4138.8|4138.2|12
1620990590000|2021-05-14 11:09:50|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|22
1620990600000|2021-05-14 11:10:00|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|14
1620990610000|2021-05-14 11:10:10|4138.92|4138.32|4138.92|4138.32|4139.05|4138.45|4138.92|4138.32|1
1620990620000|2021-05-14 11:10:20|4138.8|4138.2|4137.8|4137.2|4138.8|4138.2|4137.67|4137.07|114
1620990630000|2021-05-14 11:10:30|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.55|4136.95|70
1620990640000|2021-05-14 11:10:40|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|30
1620990650000|2021-05-14 11:10:50|4138.3|4137.7|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|58
1620990660000|2021-05-14 11:11:00|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.67|4137.07|23
1620990670000|2021-05-14 11:11:10|||||||||106
1620990680000|2021-05-14 11:11:20|||||||||3
1620990690000|2021-05-14 11:11:30|||||||||16
1620990700000|2021-05-14 11:11:40|||||||||59
1620990710000|2021-05-14 11:11:50|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|97
1620990720000|2021-05-14 11:12:00|||||||||1
1620990730000|2021-05-14 11:12:10|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|17
1620990740000|2021-05-14 11:12:20|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|8
1620990750000|2021-05-14 11:12:30|4138.17|4137.57|4137.8|4137.2|4138.17|4137.57|4137.8|4137.2|63
1620990760000|2021-05-14 11:12:40|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|25
1620990770000|2021-05-14 11:12:50|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|23
1620990780000|2021-05-14 11:13:00|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|9
1620990790000|2021-05-14 11:13:10|||||||||11
1620990800000|2021-05-14 11:13:20|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|17
1620990810000|2021-05-14 11:13:30|4137.8|4137.2|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|83
1620990820000|2021-05-14 11:13:40|||||||||10
1620990830000|2021-05-14 11:13:50|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|66
1620990840000|2021-05-14 11:14:00|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|46
1620990850000|2021-05-14 11:14:10|4137.55|4136.95|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|44
1620990860000|2021-05-14 11:14:20|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|16
1620990870000|2021-05-14 11:14:30|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|8
1620990880000|2021-05-14 11:14:40|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|28
1620990890000|2021-05-14 11:14:50|||||||||33
1620990900000|2021-05-14 11:15:00|4137.67|4137.07|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|57
1620990910000|2021-05-14 11:15:10|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|18
1620990920000|2021-05-14 11:15:20|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|16
1620990930000|2021-05-14 11:15:30|4137.3|4136.7|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|84
1620990940000|2021-05-14 11:15:40|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.67|4136.07|48
1620990950000|2021-05-14 11:15:50|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|88
1620990960000|2021-05-14 11:16:00|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|41
1620990970000|2021-05-14 11:16:10|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|18
1620990980000|2021-05-14 11:16:20|||||||||4
1620991000000|2021-05-14 11:16:40|4137.17|4136.57|4136.8|4136.2|4137.17|4136.57|4136.8|4136.2|119
1620991010000|2021-05-14 11:16:50|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|20
1620991020000|2021-05-14 11:17:00|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|71
1620991030000|2021-05-14 11:17:10|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|32
1620991040000|2021-05-14 11:17:20|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|21
1620991050000|2021-05-14 11:17:30|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|21
1620991060000|2021-05-14 11:17:40|||||||||7
1620991070000|2021-05-14 11:17:50|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|4136.8|4136.2|64
1620991080000|2021-05-14 11:18:00|4136.92|4136.32|4137.3|4136.7|4137.3|4136.7|4136.92|4136.32|8
1620991090000|2021-05-14 11:18:10|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|25
1620991100000|2021-05-14 11:18:20|4137.42|4136.82|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|91
1620991110000|2021-05-14 11:18:30|4136.92|4136.32|4137.05|4136.45|4137.17|4136.57|4136.8|4136.2|46
1620991120000|2021-05-14 11:18:40|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|32
1620991130000|2021-05-14 11:18:50|4136.92|4136.32|4136.8|4136.2|4137.17|4136.57|4136.8|4136.2|117
1620991140000|2021-05-14 11:19:00|4136.92|4136.32|4137.3|4136.7|4137.3|4136.7|4136.92|4136.32|78
1620991150000|2021-05-14 11:19:10|4137.17|4136.57|4136.55|4135.95|4137.17|4136.57|4136.3|4135.7|92
1620991160000|2021-05-14 11:19:20|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|30
1620991170000|2021-05-14 11:19:30|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.92|4136.32|13
1620991180000|2021-05-14 11:19:40|||||||||1
1620991190000|2021-05-14 11:19:50|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|33
1620991200000|2021-05-14 11:20:00|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|29
1620991210000|2021-05-14 11:20:10|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|34
1620991220000|2021-05-14 11:20:20|4137.3|4136.7|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|75
1620991230000|2021-05-14 11:20:30|||||||||18
1620991240000|2021-05-14 11:20:40|||||||||3
1620991250000|2021-05-14 11:20:50|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|33
1620991260000|2021-05-14 11:21:00|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|18
1620991270000|2021-05-14 11:21:10|4138.05|4137.45|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|79
1620991280000|2021-05-14 11:21:20|||||||||3
1620991290000|2021-05-14 11:21:30|||||||||2
1620991300000|2021-05-14 11:21:40|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|52
1620991310000|2021-05-14 11:21:50|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|17
1620991320000|2021-05-14 11:22:00|4138.42|4137.82|4138.8|4138.2|4138.8|4138.2|4138.3|4137.7|143
1620991330000|2021-05-14 11:22:10|4138.67|4138.07|4138.3|4137.7|4138.8|4138.2|4138.3|4137.7|48
1620991340000|2021-05-14 11:22:20|||||||||2
1620991350000|2021-05-14 11:22:30|4138.17|4137.57|4138.05|4137.45|4138.17|4137.57|4137.92|4137.32|71
1620991360000|2021-05-14 11:22:40|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|23
1620991370000|2021-05-14 11:22:50|4137.92|4137.32|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|47
1620991380000|2021-05-14 11:23:00|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|84
1620991390000|2021-05-14 11:23:10|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.17|4136.57|17
1620991400000|2021-05-14 11:23:20|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|42
1620991410000|2021-05-14 11:23:30|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|50
1620991430000|2021-05-14 11:23:50|4137.17|4136.57|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|20
1620991440000|2021-05-14 11:24:00|4137.17|4136.57|4136.8|4136.2|4137.17|4136.57|4136.8|4136.2|64
1620991450000|2021-05-14 11:24:10|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.67|4136.07|52
1620991460000|2021-05-14 11:24:20|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|105
1620991470000|2021-05-14 11:24:30|||||||||3
1620991480000|2021-05-14 11:24:40|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|22
1620991490000|2021-05-14 11:24:50|||||||||6
1620991500000|2021-05-14 11:25:00|||||||||5
1620991510000|2021-05-14 11:25:10|4136.67|4136.07|4136.3|4135.7|4136.67|4136.07|4136.3|4135.7|53
1620991520000|2021-05-14 11:25:20|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|400
1620991530000|2021-05-14 11:25:30|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|44
1620991540000|2021-05-14 11:25:40|4137.67|4137.07|4137.55|4136.95|4137.67|4137.07|4137.55|4136.95|55
1620991550000|2021-05-14 11:25:50|||||||||7
1620991560000|2021-05-14 11:26:00|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.42|4136.82|82
1620991570000|2021-05-14 11:26:10|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|37
1620991580000|2021-05-14 11:26:20|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|53
1620991590000|2021-05-14 11:26:30|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|35
1620991600000|2021-05-14 11:26:40|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|51
1620991610000|2021-05-14 11:26:50|||||||||22
1620991620000|2021-05-14 11:27:00|||||||||6
1620991630000|2021-05-14 11:27:10|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|58
1620991640000|2021-05-14 11:27:20|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|21
1620991660000|2021-05-14 11:27:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|35
1620991670000|2021-05-14 11:27:50|4137.8|4137.2|4138.55|4137.95|4138.55|4137.95|4137.8|4137.2|63
1620991680000|2021-05-14 11:28:00|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|69
1620991690000|2021-05-14 11:28:10|4137.8|4137.2|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|109
1620991710000|2021-05-14 11:28:30|4137.92|4137.32|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|49
1620991720000|2021-05-14 11:28:40|||||||||1
1620991730000|2021-05-14 11:28:50|||||||||2
1620991740000|2021-05-14 11:29:00|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.67|4137.07|28
1620991750000|2021-05-14 11:29:10|4138.05|4137.45|4138.05|4137.45|4138.17|4137.57|4138.05|4137.45|27
1620991760000|2021-05-14 11:29:20|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|22
1620991770000|2021-05-14 11:29:30|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.42|4137.82|88
1620991780000|2021-05-14 11:29:40|4138.92|4138.32|4139.3|4138.7|4139.3|4138.7|4138.8|4138.2|116
1620991790000|2021-05-14 11:29:50|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.17|4138.57|31
1620991800000|2021-05-14 11:30:00|4139.55|4138.95|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|108
1620991810000|2021-05-14 11:30:10|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|34
1620991820000|2021-05-14 11:30:20|4140.05|4139.45|4139.8|4139.2|4140.17|4139.57|4139.8|4139.2|291
1620991830000|2021-05-14 11:30:30|4140.05|4139.45|4139.55|4138.95|4140.05|4139.45|4139.55|4138.95|67
1620991840000|2021-05-14 11:30:40|4139.42|4138.82|4139.05|4138.45|4139.55|4138.95|4139.05|4138.45|68
1620991850000|2021-05-14 11:30:50|4138.92|4138.32|4138.55|4137.95|4139.05|4138.45|4138.55|4137.95|90
1620991860000|2021-05-14 11:31:00|4138.42|4137.82|4139.05|4138.45|4139.05|4138.45|4138.42|4137.82|106
1620991870000|2021-05-14 11:31:10|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.17|4138.57|160
1620991880000|2021-05-14 11:31:20|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|96
1620991890000|2021-05-14 11:31:30|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|104
1620991900000|2021-05-14 11:31:40|4139.67|4139.07|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|56
1620991910000|2021-05-14 11:31:50|4139.67|4139.07|4140.05|4139.45|4140.3|4139.7|4139.67|4139.07|60
1620991920000|2021-05-14 11:32:00|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|66
1620991930000|2021-05-14 11:32:10|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|96
1620991940000|2021-05-14 11:32:20|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|132
1620991950000|2021-05-14 11:32:30|4141.05|4140.45|4141.55|4140.95|4141.55|4140.95|4141.05|4140.45|92
1620991960000|2021-05-14 11:32:40|4141.3|4140.7|4141.8|4141.2|4141.8|4141.2|4141.3|4140.7|150
1620991970000|2021-05-14 11:32:50|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|137
1620991980000|2021-05-14 11:33:00|4141.42|4140.82|4140.92|4140.32|4141.42|4140.82|4140.92|4140.32|124
1620991990000|2021-05-14 11:33:10|4140.8|4140.2|4140.05|4139.45|4140.8|4140.2|4140.05|4139.45|255
1620992000000|2021-05-14 11:33:20|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|61
1620992010000|2021-05-14 11:33:30|4139.8|4139.2|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|116
1620992020000|2021-05-14 11:33:40|4139.92|4139.32|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|127
1620992030000|2021-05-14 11:33:50|4140.42|4139.82|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|218
1620992040000|2021-05-14 11:34:00|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|155
1620992050000|2021-05-14 11:34:10|4140.42|4139.82|4140.05|4139.45|4140.55|4139.95|4139.8|4139.2|161
1620992060000|2021-05-14 11:34:20|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|134
1620992070000|2021-05-14 11:34:30|||||||||120
1620992080000|2021-05-14 11:34:40|||||||||19
1620992090000|2021-05-14 11:34:50|4140.42|4139.82|4140.05|4139.45|4140.8|4140.2|4140.05|4139.45|236
1620992100000|2021-05-14 11:35:00|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|115
1620992120000|2021-05-14 11:35:20|||||||||138
1620992130000|2021-05-14 11:35:30|4140.05|4139.45|4139.55|4138.95|4140.05|4139.45|4139.3|4138.7|248
1620992140000|2021-05-14 11:35:40|4139.8|4139.2|4139.8|4139.2|4139.92|4139.32|4139.8|4139.2|83
1620992150000|2021-05-14 11:35:50|4139.92|4139.32|4140.17|4139.57|4140.3|4139.7|4139.8|4139.2|138
1620992160000|2021-05-14 11:36:00|4140.05|4139.45|4140.3|4139.7|4140.42|4139.82|4140.05|4139.45|79
1620992170000|2021-05-14 11:36:10|4140.05|4139.45|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|87
1620992180000|2021-05-14 11:36:20|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|31
1620992190000|2021-05-14 11:36:30|4139.3|4138.7|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|146
1620992200000|2021-05-14 11:36:40|4139.67|4139.07|4140.05|4139.45|4140.05|4139.45|4139.67|4139.07|154
1620992210000|2021-05-14 11:36:50|4139.92|4139.32|4139.8|4139.2|4139.92|4139.32|4139.55|4138.95|157
1620992220000|2021-05-14 11:37:00|||||||||105
1620992230000|2021-05-14 11:37:10|4139.92|4139.32|4139.55|4138.95|4139.92|4139.32|4139.3|4138.7|205
1620992240000|2021-05-14 11:37:20|4139.42|4138.82|4139.55|4138.95|4139.67|4139.07|4139.42|4138.82|126
1620992250000|2021-05-14 11:37:30|||||||||58
1620992260000|2021-05-14 11:37:40|||||||||17
1620992280000|2021-05-14 11:38:00|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|212
1620992290000|2021-05-14 11:38:10|4139.05|4138.45|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|80
1620992300000|2021-05-14 11:38:20|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.55|4137.95|174
1620992310000|2021-05-14 11:38:30|||||||||4
1620992320000|2021-05-14 11:38:40|||||||||17
1620992330000|2021-05-14 11:38:50|||||||||3
1620992340000|2021-05-14 11:39:00|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|67
1620992350000|2021-05-14 11:39:10|4139.17|4138.57|4139.05|4138.45|4139.17|4138.57|4139.05|4138.45|41
1620992360000|2021-05-14 11:39:20|4139.17|4138.57|4139.55|4138.95|4139.55|4138.95|4139.17|4138.57|33
1620992370000|2021-05-14 11:39:30|||||||||1
1620992380000|2021-05-14 11:39:40|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|80
1620992390000|2021-05-14 11:39:50|4139.3|4138.7|4138.55|4137.95|4139.3|4138.7|4138.55|4137.95|158
1620992400000|2021-05-14 11:40:00|4138.8|4138.2|4139.17|4138.57|4139.17|4138.57|4138.8|4138.2|39
1620992410000|2021-05-14 11:40:10|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|8
1620992420000|2021-05-14 11:40:20|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|12
1620992430000|2021-05-14 11:40:30|4139.67|4139.07|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|134
1620992440000|2021-05-14 11:40:40|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|9
1620992450000|2021-05-14 11:40:50|4139.92|4139.32|4139.8|4139.2|4140.05|4139.45|4139.55|4138.95|175
1620992460000|2021-05-14 11:41:00|4139.67|4139.07|4139.3|4138.7|4139.67|4139.07|4139.3|4138.7|18
1620992470000|2021-05-14 11:41:10|||||||||1
1620992480000|2021-05-14 11:41:20|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|29
1620992490000|2021-05-14 11:41:30|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|158
1620992500000|2021-05-14 11:41:40|||||||||34
1620992510000|2021-05-14 11:41:50|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|32
1620992520000|2021-05-14 11:42:00|||||||||13
1620992530000|2021-05-14 11:42:10|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|20
1620992540000|2021-05-14 11:42:20|||||||||1
1620992550000|2021-05-14 11:42:30|4139.55|4138.95|4139.42|4138.82|4139.8|4139.2|4139.42|4138.82|92
1620992560000|2021-05-14 11:42:40|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|3
1620992570000|2021-05-14 11:42:50|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|25
1620992580000|2021-05-14 11:43:00|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|30
1620992590000|2021-05-14 11:43:10|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|61
1620992600000|2021-05-14 11:43:20|4139.92|4139.32|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|67
1620992610000|2021-05-14 11:43:30|||||||||16
1620992620000|2021-05-14 11:43:40|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|10
1620992630000|2021-05-14 11:43:50|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|106
1620992640000|2021-05-14 11:44:00|4140.55|4139.95|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|176
1620992650000|2021-05-14 11:44:10|4140.42|4139.82|4140.3|4139.7|4140.42|4139.82|4140.3|4139.7|27
1620992660000|2021-05-14 11:44:20|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|38
1620992670000|2021-05-14 11:44:30|||||||||15
1620992680000|2021-05-14 11:44:40|4140.3|4139.7|4140.3|4139.7|4140.42|4139.82|4140.17|4139.57|44
1620992690000|2021-05-14 11:44:50|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.42|4139.82|37
1620992700000|2021-05-14 11:45:00|||||||||23
1620992710000|2021-05-14 11:45:10|||||||||26
1620992720000|2021-05-14 11:45:20|||||||||64
1620992730000|2021-05-14 11:45:30|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.42|4139.82|8
1620992740000|2021-05-14 11:45:40|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|42
1620992750000|2021-05-14 11:45:50|4141.05|4140.45|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|102
1620992760000|2021-05-14 11:46:00|4141.05|4140.45|4140.55|4139.95|4141.17|4140.57|4140.55|4139.95|124
1620992770000|2021-05-14 11:46:10|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|57
1620992780000|2021-05-14 11:46:20|4140.3|4139.7|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|182
1620992790000|2021-05-14 11:46:30|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|175
1620992800000|2021-05-14 11:46:40|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|129
1620992810000|2021-05-14 11:46:50|4139.8|4139.2|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|196
1620992820000|2021-05-14 11:47:00|4140.05|4139.45|4140.05|4139.45|4140.3|4139.7|4139.92|4139.32|97
1620992830000|2021-05-14 11:47:10|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|45
1620992840000|2021-05-14 11:47:20|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.42|4139.82|39
1620992850000|2021-05-14 11:47:30|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|47
1620992860000|2021-05-14 11:47:40|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|119
1620992870000|2021-05-14 11:47:50|4139.92|4139.32|4139.8|4139.2|4139.92|4139.32|4139.8|4139.2|14
1620992880000|2021-05-14 11:48:00|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|221
1620992890000|2021-05-14 11:48:10|4139.8|4139.2|4140.3|4139.7|4140.3|4139.7|4139.55|4138.95|98
1620992910000|2021-05-14 11:48:30|4140.55|4139.95|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|11
1620992920000|2021-05-14 11:48:40|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|5
1620992930000|2021-05-14 11:48:50|||||||||1
1620992940000|2021-05-14 11:49:00|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|36
1620992950000|2021-05-14 11:49:10|4140.17|4139.57|4139.3|4138.7|4140.17|4139.57|4139.05|4138.45|423
1620992960000|2021-05-14 11:49:20|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|118
1620992970000|2021-05-14 11:49:30|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|26
1620992980000|2021-05-14 11:49:40|4138.67|4138.07|4138.67|4138.07|4138.67|4138.07|4138.67|4138.07|47
1620992990000|2021-05-14 11:49:50|4138.55|4137.95|4138.55|4137.95|4138.8|4138.2|4138.3|4137.7|214
1620993000000|2021-05-14 11:50:00|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|44
1620993010000|2021-05-14 11:50:10|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.92|4138.32|109
1620993020000|2021-05-14 11:50:20|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|67
1620993030000|2021-05-14 11:50:30|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|22
1620993040000|2021-05-14 11:50:40|4139.05|4138.45|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|64
1620993050000|2021-05-14 11:50:50|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|133
1620993060000|2021-05-14 11:51:00|||||||||57
1620993070000|2021-05-14 11:51:10|||||||||19
1620993080000|2021-05-14 11:51:20|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|120
1620993090000|2021-05-14 11:51:30|4138.92|4138.32|4138.3|4137.7|4138.92|4138.32|4138.3|4137.7|118
1620993100000|2021-05-14 11:51:40|4138.8|4138.2|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|78
1620993110000|2021-05-14 11:51:50|4138.3|4137.7|4138.55|4137.95|4138.8|4138.2|4138.3|4137.7|105
1620993120000|2021-05-14 11:52:00|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|56
1620993130000|2021-05-14 11:52:10|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|18
1620993140000|2021-05-14 11:52:20|||||||||2
1620993150000|2021-05-14 11:52:30|4138.05|4137.45|4138.05|4137.45|4138.55|4137.95|4138.05|4137.45|174
1620993160000|2021-05-14 11:52:40|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|96
1620993170000|2021-05-14 11:52:50|4138.55|4137.95|4138.55|4137.95|4138.67|4138.07|4138.3|4137.7|368
1620993180000|2021-05-14 11:53:00|||||||||12
1620993190000|2021-05-14 11:53:10|4138.8|4138.2|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|48
1620993200000|2021-05-14 11:53:20|||||||||1
1620993210000|2021-05-14 11:53:30|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.55|4137.95|40
1620993220000|2021-05-14 11:53:40|4138.42|4137.82|4138.3|4137.7|4138.42|4137.82|4138.3|4137.7|20
1620993230000|2021-05-14 11:53:50|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|16
1620993240000|2021-05-14 11:54:00|4138.67|4138.07|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|24
1620993250000|2021-05-14 11:54:10|4138.67|4138.07|4139.05|4138.45|4139.05|4138.45|4138.67|4138.07|52
1620993260000|2021-05-14 11:54:20|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|74
1620993270000|2021-05-14 11:54:30|||||||||21
1620993280000|2021-05-14 11:54:40|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|12
1620993290000|2021-05-14 11:54:50|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|38
1620993300000|2021-05-14 11:55:00|4138.92|4138.32|4138.8|4138.2|4138.92|4138.32|4138.8|4138.2|20
1620993310000|2021-05-14 11:55:10|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|23
1620993330000|2021-05-14 11:55:30|4138.55|4137.95|4138.42|4137.82|4138.55|4137.95|4138.42|4137.82|55
1620993340000|2021-05-14 11:55:40|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.3|4137.7|63
1620993350000|2021-05-14 11:55:50|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|32
1620993360000|2021-05-14 11:56:00|4138.67|4138.07|4138.8|4138.2|4138.8|4138.2|4138.67|4138.07|31
1620993370000|2021-05-14 11:56:10|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.92|4138.32|13
1620993380000|2021-05-14 11:56:20|||||||||11
1620993390000|2021-05-14 11:56:30|||||||||11
1620993400000|2021-05-14 11:56:40|4138.92|4138.32|4138.8|4138.2|4138.92|4138.32|4138.8|4138.2|17
1620993410000|2021-05-14 11:56:50|4138.67|4138.07|4138.3|4137.7|4138.67|4138.07|4138.3|4137.7|51
1620993420000|2021-05-14 11:57:00|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|68
1620993430000|2021-05-14 11:57:10|4139.05|4138.45|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|52
1620993440000|2021-05-14 11:57:20|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|32
1620993450000|2021-05-14 11:57:30|4139.8|4139.2|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|62
1620993460000|2021-05-14 11:57:40|4139.67|4139.07|4139.67|4139.07|4139.8|4139.2|4139.55|4138.95|31
1620993470000|2021-05-14 11:57:50|4139.55|4138.95|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|8
1620993480000|2021-05-14 11:58:00|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|6
1620993490000|2021-05-14 11:58:10|4139.3|4138.7|4139.55|4138.95|4139.55|4138.95|4139.17|4138.57|49
1620993500000|2021-05-14 11:58:20|4139.67|4139.07|4139.67|4139.07|4139.67|4139.07|4139.67|4139.07|10
1620993510000|2021-05-14 11:58:30|4139.8|4139.2|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|68
1620993530000|2021-05-14 11:58:50|||||||||12
1620993540000|2021-05-14 11:59:00|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|19
1620993550000|2021-05-14 11:59:10|4139.42|4138.82|4139.55|4138.95|4139.8|4139.2|4139.42|4138.82|23
1620993560000|2021-05-14 11:59:20|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|31
1620993570000|2021-05-14 11:59:30|4139.42|4138.82|4139.42|4138.82|4139.55|4138.95|4139.3|4138.7|38
1620993580000|2021-05-14 11:59:40|4139.55|4138.95|4139.67|4139.07|4139.67|4139.07|4139.42|4138.82|31
1620993590000|2021-05-14 11:59:50|4139.55|4138.95|4139.3|4138.7|4139.67|4139.07|4139.3|4138.7|25
1620993600000|2021-05-14 12:00:00|4139.55|4138.95|4140.05|4139.45|4140.05|4139.45|4139.55|4138.95|153
1620993610000|2021-05-14 12:00:10|4139.92|4139.32|4138.8|4138.2|4139.92|4139.32|4138.8|4138.2|161
1620993620000|2021-05-14 12:00:20|4138.67|4138.07|4139.05|4138.45|4139.3|4138.7|4138.67|4138.07|108
1620993630000|2021-05-14 12:00:30|4139.17|4138.57|4139.55|4138.95|4139.55|4138.95|4139.17|4138.57|63
1620993640000|2021-05-14 12:00:40|4139.8|4139.2|4140.05|4139.45|4140.3|4139.7|4139.8|4139.2|108
1620993650000|2021-05-14 12:00:50|4140.3|4139.7|4140.8|4140.2|4140.8|4140.2|4140.3|4139.7|66
1620993660000|2021-05-14 12:01:00|4140.55|4139.95|4141.3|4140.7|4141.3|4140.7|4140.55|4139.95|128
1620993670000|2021-05-14 12:01:10|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|142
1620993680000|2021-05-14 12:01:20|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|4141.05|4140.45|62
1620993690000|2021-05-14 12:01:30|4141.3|4140.7|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|95
1620993700000|2021-05-14 12:01:40|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.05|4140.45|38
1620993710000|2021-05-14 12:01:50|4141.55|4140.95|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|100
1620993720000|2021-05-14 12:02:00|4141.42|4140.82|4141.3|4140.7|4141.42|4140.82|4141.3|4140.7|46
1620993730000|2021-05-14 12:02:10|4141.42|4140.82|4141.3|4140.7|4141.55|4140.95|4141.3|4140.7|66
1620993740000|2021-05-14 12:02:20|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|4141.55|4140.95|17
1620993750000|2021-05-14 12:02:30|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|4141.3|4140.7|23
1620993760000|2021-05-14 12:02:40|4141.17|4140.57|4141.05|4140.45|4141.3|4140.7|4141.05|4140.45|71
1620993770000|2021-05-14 12:02:50|||||||||1
1620993780000|2021-05-14 12:03:00|4141.17|4140.57|4140.8|4140.2|4141.17|4140.57|4140.55|4139.95|211
1620993790000|2021-05-14 12:03:10|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|54
1620993800000|2021-05-14 12:03:20|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.3|4139.7|156
1620993810000|2021-05-14 12:03:30|4140.67|4140.07|4140.3|4139.7|4140.67|4140.07|4140.3|4139.7|73
1620993820000|2021-05-14 12:03:40|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|60
1620993830000|2021-05-14 12:03:50|4140.67|4140.07|4140.8|4140.2|4140.8|4140.2|4140.67|4140.07|20
1620993840000|2021-05-14 12:04:00|4140.92|4140.32|4140.8|4140.2|4141.05|4140.45|4140.55|4139.95|115
1620993850000|2021-05-14 12:04:10|4140.55|4139.95|4140.8|4140.2|4140.8|4140.2|4140.55|4139.95|24
1620993860000|2021-05-14 12:04:20|4140.92|4140.32|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|26
1620993870000|2021-05-14 12:04:30|4141.05|4140.45|4140.8|4140.2|4141.05|4140.45|4140.8|4140.2|19
1620993880000|2021-05-14 12:04:40|4140.55|4139.95|4140.3|4139.7|4140.55|4139.95|4140.3|4139.7|98
1620993890000|2021-05-14 12:04:50|4140.05|4139.45|4140.05|4139.45|4140.42|4139.82|4140.05|4139.45|82
1620993900000|2021-05-14 12:05:00|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|100
1620993910000|2021-05-14 12:05:10|4140.42|4139.82|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|30
1620993920000|2021-05-14 12:05:20|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|100
1620993930000|2021-05-14 12:05:30|4139.8|4139.2|4140.3|4139.7|4140.3|4139.7|4139.8|4139.2|89
1620993940000|2021-05-14 12:05:40|4140.17|4139.57|4139.92|4139.32|4140.17|4139.57|4139.92|4139.32|30
1620993950000|2021-05-14 12:05:50|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|50
1620993960000|2021-05-14 12:06:00|4140.3|4139.7|4139.55|4138.95|4140.3|4139.7|4139.55|4138.95|64
1620993970000|2021-05-14 12:06:10|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|51
1620993980000|2021-05-14 12:06:20|4139.17|4138.57|4139.3|4138.7|4139.55|4138.95|4139.17|4138.57|85
1620993990000|2021-05-14 12:06:30|||||||||39
1620994000000|2021-05-14 12:06:40|4139.42|4138.82|4139.8|4139.2|4139.8|4139.2|4139.42|4138.82|26
1620994010000|2021-05-14 12:06:50|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.42|4138.82|74
1620994020000|2021-05-14 12:07:00|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|25
1620994030000|2021-05-14 12:07:10|4139.42|4138.82|4139.05|4138.45|4139.42|4138.82|4139.05|4138.45|74
1620994040000|2021-05-14 12:07:20|||||||||73
1620994050000|2021-05-14 12:07:30|||||||||116
1620994060000|2021-05-14 12:07:40|||||||||2
1620994070000|2021-05-14 12:07:50|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|63
1620994080000|2021-05-14 12:08:00|4138.55|4137.95|4138.8|4138.2|4139.05|4138.45|4138.55|4137.95|253
1620994090000|2021-05-14 12:08:10|4138.92|4138.32|4138.8|4138.2|4138.92|4138.32|4138.55|4137.95|85
1620994100000|2021-05-14 12:08:20|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|64
1620994110000|2021-05-14 12:08:30|||||||||53
1620994120000|2021-05-14 12:08:40|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|54
1620994130000|2021-05-14 12:08:50|||||||||2
1620994140000|2021-05-14 12:09:00|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|30
1620994150000|2021-05-14 12:09:10|4138.8|4138.2|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|67
1620994160000|2021-05-14 12:09:20|||||||||17
1620994170000|2021-05-14 12:09:30|4138.8|4138.2|4139.3|4138.7|4139.3|4138.7|4138.8|4138.2|169
1620994180000|2021-05-14 12:09:40|||||||||10
1620994190000|2021-05-14 12:09:50|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|27
1620994200000|2021-05-14 12:10:00|4139.67|4139.07|4139.8|4139.2|4139.92|4139.32|4139.67|4139.07|134
1620994210000|2021-05-14 12:10:10|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|105
1620994220000|2021-05-14 12:10:20|4140.3|4139.7|4140.3|4139.7|4140.3|4139.7|4140.17|4139.57|61
1620994230000|2021-05-14 12:10:30|4140.05|4139.45|4140.17|4139.57|4140.3|4139.7|4140.05|4139.45|32
1620994240000|2021-05-14 12:10:40|4140.3|4139.7|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|55
1620994250000|2021-05-14 12:10:50|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|128
1620994260000|2021-05-14 12:11:00|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4138.55|4137.95|187
1620994270000|2021-05-14 12:11:10|||||||||23
1620994280000|2021-05-14 12:11:20|||||||||3
1620994290000|2021-05-14 12:11:30|4139.17|4138.57|4139.05|4138.45|4139.17|4138.57|4139.05|4138.45|27
1620994300000|2021-05-14 12:11:40|4139.3|4138.7|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|113
1620994310000|2021-05-14 12:11:50|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|36
1620994320000|2021-05-14 12:12:00|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|32
1620994330000|2021-05-14 12:12:10|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|46
1620994340000|2021-05-14 12:12:20|||||||||22
1620994350000|2021-05-14 12:12:30|||||||||3
1620994360000|2021-05-14 12:12:40|4139.67|4139.07|4139.3|4138.7|4139.67|4139.07|4139.3|4138.7|72
1620994370000|2021-05-14 12:12:50|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|29
1620994380000|2021-05-14 12:13:00|4139.17|4138.57|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|99
1620994390000|2021-05-14 12:13:10|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.92|4138.32|27
1620994400000|2021-05-14 12:13:20|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|50
1620994410000|2021-05-14 12:13:30|4139.17|4138.57|4139.05|4138.45|4139.17|4138.57|4139.05|4138.45|40
1620994420000|2021-05-14 12:13:40|4138.8|4138.2|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|85
1620994430000|2021-05-14 12:13:50|4138.92|4138.32|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|48
1620994440000|2021-05-14 12:14:00|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|51
1620994450000|2021-05-14 12:14:10|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|56
1620994460000|2021-05-14 12:14:20|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|21
1620994470000|2021-05-14 12:14:30|4138.55|4137.95|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|54
1620994480000|2021-05-14 12:14:40|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.55|4137.95|75
1620994490000|2021-05-14 12:14:50|||||||||6
1620994500000|2021-05-14 12:15:00|4138.67|4138.07|4139.05|4138.45|4139.05|4138.45|4138.55|4137.95|138
1620994510000|2021-05-14 12:15:10|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|4138.8|4138.2|39
1620994520000|2021-05-14 12:15:20|4139.05|4138.45|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|141
1620994530000|2021-05-14 12:15:30|4139.17|4138.57|4138.8|4138.2|4139.17|4138.57|4138.8|4138.2|32
1620994540000|2021-05-14 12:15:40|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.55|4137.95|30
1620994550000|2021-05-14 12:15:50|||||||||4
1620994560000|2021-05-14 12:16:00|||||||||18
1620994570000|2021-05-14 12:16:10|4138.8|4138.2|4139.05|4138.45|4139.3|4138.7|4138.8|4138.2|108
1620994580000|2021-05-14 12:16:20|||||||||2
1620994590000|2021-05-14 12:16:30|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|92
1620994600000|2021-05-14 12:16:40|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|110
1620994610000|2021-05-14 12:16:50|4139.3|4138.7|4139.17|4138.57|4139.3|4138.7|4139.17|4138.57|75
1620994620000|2021-05-14 12:17:00|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|60
1620994630000|2021-05-14 12:17:10|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|28
1620994640000|2021-05-14 12:17:20|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|7
1620994650000|2021-05-14 12:17:30|4139.17|4138.57|4138.8|4138.2|4139.17|4138.57|4138.8|4138.2|51
1620994660000|2021-05-14 12:17:40|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|22
1620994670000|2021-05-14 12:17:50|4138.92|4138.32|4138.8|4138.2|4138.92|4138.32|4138.8|4138.2|18
1620994680000|2021-05-14 12:18:00|4138.67|4138.07|4139.3|4138.7|4139.3|4138.7|4138.55|4137.95|129
1620994690000|2021-05-14 12:18:10|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|77
1620994700000|2021-05-14 12:18:20|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|50
1620994710000|2021-05-14 12:18:30|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|47
1620994720000|2021-05-14 12:18:40|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|79
1620994730000|2021-05-14 12:18:50|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|31
1620994740000|2021-05-14 12:19:00|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|79
1620994750000|2021-05-14 12:19:10|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|44
1620994760000|2021-05-14 12:19:20|||||||||1
1620994770000|2021-05-14 12:19:30|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|118
1620994780000|2021-05-14 12:19:40|||||||||7
1620994790000|2021-05-14 12:19:50|||||||||21
1620994800000|2021-05-14 12:20:00|||||||||5
1620994810000|2021-05-14 12:20:10|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|64
1620994820000|2021-05-14 12:20:20|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|28
1620994830000|2021-05-14 12:20:30|4139.8|4139.2|4139.92|4139.32|4140.05|4139.45|4139.8|4139.2|94
1620994840000|2021-05-14 12:20:40|4140.05|4139.45|4139.3|4138.7|4140.05|4139.45|4139.3|4138.7|108
1620994850000|2021-05-14 12:20:50|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|56
1620994860000|2021-05-14 12:21:00|||||||||4
1620994870000|2021-05-14 12:21:10|4139.3|4138.7|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|115
1620994880000|2021-05-14 12:21:20|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.67|4139.07|19
1620994890000|2021-05-14 12:21:30|4139.67|4139.07|4140.05|4139.45|4140.05|4139.45|4139.55|4138.95|45
1620994900000|2021-05-14 12:21:40|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|63
1620994910000|2021-05-14 12:21:50|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|4140.8|4140.2|55
1620994920000|2021-05-14 12:22:00|4140.67|4140.07|4140.55|4139.95|4140.67|4140.07|4140.55|4139.95|60
1620994930000|2021-05-14 12:22:10|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|164
1620994940000|2021-05-14 12:22:20|4140.3|4139.7|4140.05|4139.45|4140.55|4139.95|4140.05|4139.45|95
1620994950000|2021-05-14 12:22:30|4140.3|4139.7|4140.55|4139.95|4140.55|4139.95|4140.3|4139.7|38
1620994960000|2021-05-14 12:22:40|4140.67|4140.07|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|86
1620994970000|2021-05-14 12:22:50|4140.67|4140.07|4140.55|4139.95|4140.8|4140.2|4140.55|4139.95|93
1620994980000|2021-05-14 12:23:00|4140.42|4139.82|4140.05|4139.45|4140.42|4139.82|4140.05|4139.45|84
1620994990000|2021-05-14 12:23:10|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|15
1620995000000|2021-05-14 12:23:20|4140.17|4139.57|4140.05|4139.45|4140.3|4139.7|4140.05|4139.45|137
1620995010000|2021-05-14 12:23:30|4139.92|4139.32|4139.92|4139.32|4140.05|4139.45|4139.8|4139.2|36
1620995020000|2021-05-14 12:23:40|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.92|4139.32|68
1620995030000|2021-05-14 12:23:50|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|31
1620995040000|2021-05-14 12:24:00|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|57
1620995050000|2021-05-14 12:24:10|4139.92|4139.32|4139.55|4138.95|4139.92|4139.32|4139.55|4138.95|71
1620995060000|2021-05-14 12:24:20|4139.67|4139.07|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|92
1620995070000|2021-05-14 12:24:30|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|27
1620995080000|2021-05-14 12:24:40|||||||||67
1620995090000|2021-05-14 12:24:50|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|59
1620995100000|2021-05-14 12:25:00|4139.8|4139.2|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|38
1620995110000|2021-05-14 12:25:10|4139.67|4139.07|4139.55|4138.95|4139.67|4139.07|4139.55|4138.95|43
1620995120000|2021-05-14 12:25:20|4139.8|4139.2|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|117
1620995130000|2021-05-14 12:25:30|4139.8|4139.2|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|59
1620995140000|2021-05-14 12:25:40|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|94
1620995150000|2021-05-14 12:25:50|4139.8|4139.2|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|258
1620995160000|2021-05-14 12:26:00|||||||||13
1620995170000|2021-05-14 12:26:10|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|60
1620995180000|2021-05-14 12:26:20|4139.42|4138.82|4139.55|4138.95|4139.67|4139.07|4139.42|4138.82|129
1620995190000|2021-05-14 12:26:30|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.3|4138.7|50
1620995200000|2021-05-14 12:26:40|4139.05|4138.45|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|89
1620995210000|2021-05-14 12:26:50|4139.55|4138.95|4139.8|4139.2|4139.8|4139.2|4139.55|4138.95|101
1620995220000|2021-05-14 12:27:00|||||||||123
1620995230000|2021-05-14 12:27:10|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4139.92|4139.32|8
1620995240000|2021-05-14 12:27:20|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4140.05|4139.45|79
1620995250000|2021-05-14 12:27:30|4140.17|4139.57|4139.8|4139.2|4140.17|4139.57|4139.8|4139.2|70
1620995260000|2021-05-14 12:27:40|||||||||14
1620995270000|2021-05-14 12:27:50|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|58
1620995280000|2021-05-14 12:28:00|4140.17|4139.57|4140.17|4139.57|4140.3|4139.7|4140.05|4139.45|163
1620995290000|2021-05-14 12:28:10|4140.05|4139.45|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|19
1620995300000|2021-05-14 12:28:20|4140.17|4139.57|4140.05|4139.45|4140.17|4139.57|4139.8|4139.2|82
1620995310000|2021-05-14 12:28:30|4140.17|4139.57|4140.3|4139.7|4140.3|4139.7|4140.05|4139.45|204
1620995320000|2021-05-14 12:28:40|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|31
1620995330000|2021-05-14 12:28:50|||||||||74
1620995340000|2021-05-14 12:29:00|4140.17|4139.57|4140.55|4139.95|4140.55|4139.95|4140.17|4139.57|37
1620995350000|2021-05-14 12:29:10|4140.8|4140.2|4140.55|4139.95|4140.8|4140.2|4140.42|4139.82|78
1620995360000|2021-05-14 12:29:20|||||||||9
1620995370000|2021-05-14 12:29:30|4138.05|4137.45|4139.3|4138.7|4139.3|4138.7|4138.05|4137.45|1019
1620995380000|2021-05-14 12:29:40|4139.42|4138.82|4138.8|4138.2|4139.42|4138.82|4138.67|4138.07|100
1620995390000|2021-05-14 12:29:50|4138.92|4138.32|4139.3|4138.7|4139.3|4138.7|4138.8|4138.2|199
1620995400000|2021-05-14 12:30:00|4138.92|4138.32|4138.8|4138.2|4139.05|4138.45|4138.17|4137.57|203
1620995410000|2021-05-14 12:30:10|4138.92|4138.32|4137.8|4137.2|4139.55|4138.95|4137.8|4137.2|284
1620995420000|2021-05-14 12:30:20|4136.55|4135.95|4133.3|4132.7|4137.42|4136.82|4132.92|4132.32|2157
1620995430000|2021-05-14 12:30:30|4133.55|4132.95|4135.55|4134.95|4136.3|4135.7|4133.55|4132.95|601
1620995440000|2021-05-14 12:30:40|4135.3|4134.7|4135.55|4134.95|4135.55|4134.95|4134.05|4133.45|568
1620995450000|2021-05-14 12:30:50|4135.3|4134.7|4135.8|4135.2|4136.3|4135.7|4135.3|4134.7|545
1620995460000|2021-05-14 12:31:00|4135.55|4134.95|4135.05|4134.45|4136.55|4135.95|4134.92|4134.32|1458
1620995470000|2021-05-14 12:31:10|4135.3|4134.7|4135.55|4134.95|4136.3|4135.7|4135.3|4134.7|695
1620995480000|2021-05-14 12:31:20|4135.8|4135.2|4136.05|4135.45|4136.3|4135.7|4135.67|4135.07|432
1620995490000|2021-05-14 12:31:30|4136.3|4135.7|4135.55|4134.95|4137.05|4136.45|4135.55|4134.95|1629
1620995500000|2021-05-14 12:31:40|4135.3|4134.7|4134.05|4133.45|4135.55|4134.95|4134.05|4133.45|806
1620995510000|2021-05-14 12:31:50|4133.8|4133.2|4134.05|4133.45|4134.05|4133.45|4133.3|4132.7|437
1620995520000|2021-05-14 12:32:00|4134.17|4133.57|4134.3|4133.7|4135.05|4134.45|4134.05|4133.45|893
1620995530000|2021-05-14 12:32:10|4134.55|4133.95|4135.55|4134.95|4135.55|4134.95|4134.3|4133.7|476
1620995540000|2021-05-14 12:32:20|4135.42|4134.82|4134.05|4133.45|4135.55|4134.95|4133.8|4133.2|1251
1620995550000|2021-05-14 12:32:30|4133.8|4133.2|4133.42|4132.82|4134.3|4133.7|4133.05|4132.45|1019
1620995560000|2021-05-14 12:32:40|4133.3|4132.7|4133.55|4132.95|4133.67|4133.07|4132.55|4131.95|488
1620995570000|2021-05-14 12:32:50|4133.8|4133.2|4133.55|4132.95|4134.05|4133.45|4133.3|4132.7|391
1620995580000|2021-05-14 12:33:00|4133.8|4133.2|4132.8|4132.2|4133.8|4133.2|4132.8|4132.2|236
1620995590000|2021-05-14 12:33:10|4132.55|4131.95|4132.3|4131.7|4133.05|4132.45|4132.3|4131.7|536
1620995600000|2021-05-14 12:33:20|4132.55|4131.95|4132.05|4131.45|4132.8|4132.2|4132.05|4131.45|569
1620995610000|2021-05-14 12:33:30|4132.17|4131.57|4132.55|4131.95|4132.8|4132.2|4132.05|4131.45|544
1620995620000|2021-05-14 12:33:40|4132.42|4131.82|4132.3|4131.7|4132.67|4132.07|4132.05|4131.45|268
1620995630000|2021-05-14 12:33:50|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|135
1620995640000|2021-05-14 12:34:00|4132.92|4132.32|4132.55|4131.95|4133.8|4133.2|4132.55|4131.95|376
1620995650000|2021-05-14 12:34:10|4132.3|4131.7|4132.05|4131.45|4132.55|4131.95|4131.8|4131.2|335
1620995660000|2021-05-14 12:34:20|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4131.8|4131.2|178
1620995670000|2021-05-14 12:34:30|4132.3|4131.7|4132.05|4131.45|4132.55|4131.95|4132.05|4131.45|461
1620995680000|2021-05-14 12:34:40|4132.3|4131.7|4132.05|4131.45|4132.3|4131.7|4132.05|4131.45|245
1620995690000|2021-05-14 12:34:50|4132.3|4131.7|4131.8|4131.2|4132.3|4131.7|4131.8|4131.2|210
1620995700000|2021-05-14 12:35:00|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4130.8|4130.2|803
1620995710000|2021-05-14 12:35:10|4131.55|4130.95|4131.42|4130.82|4131.55|4130.95|4131.3|4130.7|203
1620995720000|2021-05-14 12:35:20|4131.55|4130.95|4131.3|4130.7|4131.55|4130.95|4130.8|4130.2|289
1620995730000|2021-05-14 12:35:30|4131.55|4130.95|4132.05|4131.45|4132.05|4131.45|4131.3|4130.7|445
1620995740000|2021-05-14 12:35:40|4132.3|4131.7|4132.8|4132.2|4133.05|4132.45|4132.05|4131.45|341
1620995750000|2021-05-14 12:35:50|4132.55|4131.95|4131.92|4131.32|4132.92|4132.32|4131.67|4131.07|324
1620995760000|2021-05-14 12:36:00|4131.8|4131.2|4130.05|4129.45|4131.8|4131.2|4130.05|4129.45|553
1620995770000|2021-05-14 12:36:10|4129.8|4129.2|4130.55|4129.95|4130.55|4129.95|4129.8|4129.2|465
1620995780000|2021-05-14 12:36:20|4130.3|4129.7|4130.3|4129.7|4130.3|4129.7|4129.8|4129.2|206
1620995790000|2021-05-14 12:36:30|4130.55|4129.95|4129.3|4128.7|4130.55|4129.95|4129.3|4128.7|291
1620995800000|2021-05-14 12:36:40|4129.55|4128.95|4128.8|4128.2|4129.55|4128.95|4128.8|4128.2|339
1620995810000|2021-05-14 12:36:50|4128.3|4127.7|4128.55|4127.95|4128.8|4128.2|4128.05|4127.45|443
1620995820000|2021-05-14 12:37:00|4128.8|4128.2|4129.8|4129.2|4129.8|4129.2|4128.8|4128.2|259
1620995830000|2021-05-14 12:37:10|4129.55|4128.95|4129.8|4129.2|4130.05|4129.45|4129.05|4128.45|356
1620995840000|2021-05-14 12:37:20|4130.05|4129.45|4130.55|4129.95|4130.55|4129.95|4130.05|4129.45|175
1620995850000|2021-05-14 12:37:30|4130.8|4130.2|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|283
1620995860000|2021-05-14 12:37:40|4131.05|4130.45|4130.8|4130.2|4131.05|4130.45|4130.8|4130.2|231
1620995870000|2021-05-14 12:37:50|4130.55|4129.95|4131.05|4130.45|4131.05|4130.45|4130.55|4129.95|139
1620995880000|2021-05-14 12:38:00|4130.8|4130.2|4131.55|4130.95|4131.55|4130.95|4130.8|4130.2|228
1620995890000|2021-05-14 12:38:10|4131.8|4131.2|4132.3|4131.7|4132.3|4131.7|4131.8|4131.2|374
1620995900000|2021-05-14 12:38:20|4132.42|4131.82|4132.55|4131.95|4132.8|4132.2|4132.42|4131.82|247
1620995910000|2021-05-14 12:38:30|4132.67|4132.07|4132.55|4131.95|4132.8|4132.2|4132.42|4131.82|132
1620995920000|2021-05-14 12:38:40|4132.3|4131.7|4131.8|4131.2|4132.42|4131.82|4131.3|4130.7|289
1620995930000|2021-05-14 12:38:50|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|182
1620995940000|2021-05-14 12:39:00|4131.67|4131.07|4131.8|4131.2|4131.8|4131.2|4131.3|4130.7|214
1620995950000|2021-05-14 12:39:10|4131.67|4131.07|4131.55|4130.95|4131.8|4131.2|4131.55|4130.95|71
1620995960000|2021-05-14 12:39:20|4131.3|4130.7|4131.17|4130.57|4131.55|4130.95|4130.8|4130.2|156
1620995970000|2021-05-14 12:39:30|4131.3|4130.7|4131.05|4130.45|4131.55|4130.95|4130.8|4130.2|244
1620995980000|2021-05-14 12:39:40|||||||||38
1620995990000|2021-05-14 12:39:50|4131.3|4130.7|4131.42|4130.82|4131.42|4130.82|4131.05|4130.45|107
1620996000000|2021-05-14 12:40:00|4131.55|4130.95|4131.3|4130.7|4132.05|4131.45|4131.3|4130.7|146
1620996010000|2021-05-14 12:40:10|4131.55|4130.95|4130.55|4129.95|4131.55|4130.95|4130.3|4129.7|309
1620996020000|2021-05-14 12:40:20|4130.3|4129.7|4130.8|4130.2|4130.8|4130.2|4130.3|4129.7|78
1620996030000|2021-05-14 12:40:30|4130.55|4129.95|4131.05|4130.45|4131.3|4130.7|4130.55|4129.95|226
1620996040000|2021-05-14 12:40:40|4131.17|4130.57|4131.3|4130.7|4131.3|4130.7|4130.8|4130.2|53
1620996050000|2021-05-14 12:40:50|4131.55|4130.95|4132.42|4131.82|4132.42|4131.82|4131.55|4130.95|291
1620996060000|2021-05-14 12:41:00|4132.55|4131.95|4133.05|4132.45|4133.05|4132.45|4132.55|4131.95|319
1620996070000|2021-05-14 12:41:10|4132.8|4132.2|4133.05|4132.45|4133.17|4132.57|4132.8|4132.2|339
1620996080000|2021-05-14 12:41:20|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|201
1620996090000|2021-05-14 12:41:30|4132.8|4132.2|4132.42|4131.82|4132.8|4132.2|4132.3|4131.7|109
1620996100000|2021-05-14 12:41:40|4132.55|4131.95|4132.3|4131.7|4132.55|4131.95|4132.3|4131.7|119
1620996110000|2021-05-14 12:41:50|4132.05|4131.45|4132.3|4131.7|4132.55|4131.95|4132.05|4131.45|246
1620996120000|2021-05-14 12:42:00|4132.05|4131.45|4132.3|4131.7|4132.55|4131.95|4132.05|4131.45|191
1620996130000|2021-05-14 12:42:10|4132.55|4131.95|4132.8|4132.2|4132.8|4132.2|4132.55|4131.95|164
1620996140000|2021-05-14 12:42:20|4132.67|4132.07|4132.8|4132.2|4133.05|4132.45|4132.55|4131.95|109
1620996150000|2021-05-14 12:42:30|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|4132.55|4131.95|121
1620996160000|2021-05-14 12:42:40|4132.8|4132.2|4132.3|4131.7|4132.8|4132.2|4132.3|4131.7|97
1620996170000|2021-05-14 12:42:50|4132.17|4131.57|4132.55|4131.95|4132.55|4131.95|4131.8|4131.2|173
1620996180000|2021-05-14 12:43:00|4132.8|4132.2|4133.05|4132.45|4133.05|4132.45|4132.8|4132.2|101
1620996190000|2021-05-14 12:43:10|4133.3|4132.7|4133.55|4132.95|4133.55|4132.95|4133.05|4132.45|389
1620996200000|2021-05-14 12:43:20|4133.8|4133.2|4133.8|4133.2|4133.8|4133.2|4133.55|4132.95|258
1620996210000|2021-05-14 12:43:30|4133.67|4133.07|4133.55|4132.95|4133.8|4133.2|4133.3|4132.7|214
1620996220000|2021-05-14 12:43:40|4133.67|4133.07|4133.55|4132.95|4133.8|4133.2|4133.55|4132.95|150
1620996230000|2021-05-14 12:43:50|4133.3|4132.7|4133.8|4133.2|4133.8|4133.2|4133.3|4132.7|123
1620996240000|2021-05-14 12:44:00|||||||||67
1620996250000|2021-05-14 12:44:10|4133.92|4133.32|4133.8|4133.2|4134.3|4133.7|4133.8|4133.2|405
1620996260000|2021-05-14 12:44:20|4134.05|4133.45|4133.8|4133.2|4134.05|4133.45|4133.8|4133.2|228
1620996270000|2021-05-14 12:44:30|4133.92|4133.32|4133.8|4133.2|4134.05|4133.45|4133.8|4133.2|42
1620996280000|2021-05-14 12:44:40|4134.05|4133.45|4134.05|4133.45|4134.3|4133.7|4134.05|4133.45|165
1620996290000|2021-05-14 12:44:50|4133.8|4133.2|4134.3|4133.7|4134.3|4133.7|4133.8|4133.2|191
1620996300000|2021-05-14 12:45:00|4134.05|4133.45|4134.17|4133.57|4134.3|4133.7|4134.05|4133.45|219
1620996310000|2021-05-14 12:45:10|4134.05|4133.45|4134.55|4133.95|4134.55|4133.95|4134.05|4133.45|163
1620996320000|2021-05-14 12:45:20|4134.67|4134.07|4135.05|4134.45|4135.05|4134.45|4134.67|4134.07|138
1620996330000|2021-05-14 12:45:30|4134.8|4134.2|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|352
1620996340000|2021-05-14 12:45:40|4134.55|4133.95|4134.55|4133.95|4134.8|4134.2|4134.55|4133.95|72
1620996350000|2021-05-14 12:45:50|4134.67|4134.07|4135.05|4134.45|4135.05|4134.45|4134.67|4134.07|286
1620996360000|2021-05-14 12:46:00|4134.8|4134.2|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|339
1620996370000|2021-05-14 12:46:10|4135.05|4134.45|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|204
1620996380000|2021-05-14 12:46:20|||||||||45
1620996390000|2021-05-14 12:46:30|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|225
1620996400000|2021-05-14 12:46:40|4135.55|4134.95|4135.05|4134.45|4135.55|4134.95|4135.05|4134.45|320
1620996410000|2021-05-14 12:46:50|4134.8|4134.2|4135.05|4134.45|4135.3|4134.7|4134.8|4134.2|234
1620996420000|2021-05-14 12:47:00|4134.8|4134.2|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|177
1620996430000|2021-05-14 12:47:10|4135.17|4134.57|4134.8|4134.2|4135.17|4134.57|4134.8|4134.2|66
1620996440000|2021-05-14 12:47:20|4134.92|4134.32|4135.05|4134.45|4135.05|4134.45|4134.55|4133.95|92
1620996450000|2021-05-14 12:47:30|4134.92|4134.32|4134.92|4134.32|4135.05|4134.45|4134.8|4134.2|43
1620996460000|2021-05-14 12:47:40|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|313
1620996470000|2021-05-14 12:47:50|4135.05|4134.45|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|127
1620996480000|2021-05-14 12:48:00|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|119
1620996490000|2021-05-14 12:48:10|||||||||12
1620996500000|2021-05-14 12:48:20|4135.17|4134.57|4135.05|4134.45|4135.55|4134.95|4135.05|4134.45|215
1620996510000|2021-05-14 12:48:30|4134.8|4134.2|4135.3|4134.7|4135.3|4134.7|4134.8|4134.2|73
1620996520000|2021-05-14 12:48:40|4135.17|4134.57|4135.3|4134.7|4135.3|4134.7|4135.05|4134.45|57
1620996530000|2021-05-14 12:48:50|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|47
1620996540000|2021-05-14 12:49:00|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|85
1620996550000|2021-05-14 12:49:10|4134.92|4134.32|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|43
1620996560000|2021-05-14 12:49:20|4134.92|4134.32|4135.05|4134.45|4135.05|4134.45|4134.92|4134.32|23
1620996570000|2021-05-14 12:49:30|4134.92|4134.32|4135.8|4135.2|4135.8|4135.2|4134.8|4134.2|197
1620996580000|2021-05-14 12:49:40|4135.67|4135.07|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|103
1620996590000|2021-05-14 12:49:50|4135.3|4134.7|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|106
1620996600000|2021-05-14 12:50:00|4135.55|4134.95|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|97
1620996610000|2021-05-14 12:50:10|4135.8|4135.2|4135.55|4134.95|4135.8|4135.2|4135.55|4134.95|92
1620996620000|2021-05-14 12:50:20|4135.3|4134.7|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|54
1620996630000|2021-05-14 12:50:30|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|57
1620996640000|2021-05-14 12:50:40|4135.05|4134.45|4135.3|4134.7|4135.55|4134.95|4135.05|4134.45|105
1620996650000|2021-05-14 12:50:50|4135.55|4134.95|4135.3|4134.7|4135.55|4134.95|4135.3|4134.7|87
1620996660000|2021-05-14 12:51:00|4135.42|4134.82|4135.3|4134.7|4135.42|4134.82|4135.05|4134.45|147
1620996670000|2021-05-14 12:51:10|4135.55|4134.95|4135.55|4134.95|4135.55|4134.95|4135.42|4134.82|69
1620996680000|2021-05-14 12:51:20|4135.42|4134.82|4135.3|4134.7|4135.42|4134.82|4135.3|4134.7|130
1620996690000|2021-05-14 12:51:30|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4134.8|4134.2|69
1620996700000|2021-05-14 12:51:40|4134.92|4134.32|4134.05|4133.45|4135.05|4134.45|4134.05|4133.45|231
1620996710000|2021-05-14 12:51:50|4134.17|4133.57|4134.3|4133.7|4134.3|4133.7|4133.92|4133.32|260
1620996720000|2021-05-14 12:52:00|4134.17|4133.57|4134.55|4133.95|4134.55|4133.95|4134.17|4133.57|93
1620996730000|2021-05-14 12:52:10|4134.8|4134.2|4134.3|4133.7|4134.8|4134.2|4134.3|4133.7|176
1620996740000|2021-05-14 12:52:20|4134.17|4133.57|4134.55|4133.95|4134.55|4133.95|4134.17|4133.57|145
1620996750000|2021-05-14 12:52:30|4134.42|4133.82|4134.8|4134.2|4134.8|4134.2|4134.17|4133.57|134
1620996760000|2021-05-14 12:52:40|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.8|4134.2|79
1620996770000|2021-05-14 12:52:50|4135.05|4134.45|4134.8|4134.2|4135.05|4134.45|4134.55|4133.95|39
1620996780000|2021-05-14 12:53:00|4135.05|4134.45|4135.05|4134.45|4135.05|4134.45|4134.8|4134.2|69
1620996790000|2021-05-14 12:53:10|4135.3|4134.7|4135.55|4134.95|4135.55|4134.95|4135.3|4134.7|129
1620996800000|2021-05-14 12:53:20|4135.8|4135.2|4135.8|4135.2|4136.05|4135.45|4135.8|4135.2|125
1620996810000|2021-05-14 12:53:30|4136.05|4135.45|4136.3|4135.7|4136.3|4135.7|4135.67|4135.07|238
1620996820000|2021-05-14 12:53:40|4136.42|4135.82|4136.55|4135.95|4136.8|4136.2|4136.42|4135.82|175
1620996830000|2021-05-14 12:53:50|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|109
1620996840000|2021-05-14 12:54:00|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|44
1620996850000|2021-05-14 12:54:10|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|190
1620996860000|2021-05-14 12:54:20|4136.67|4136.07|4136.8|4136.2|4136.92|4136.32|4136.67|4136.07|98
1620996870000|2021-05-14 12:54:30|4136.55|4135.95|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|90
1620996880000|2021-05-14 12:54:40|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.55|4135.95|56
1620996890000|2021-05-14 12:54:50|4136.3|4135.7|4136.55|4135.95|4136.55|4135.95|4136.3|4135.7|110
1620996900000|2021-05-14 12:55:00|4136.67|4136.07|4136.8|4136.2|4136.8|4136.2|4136.55|4135.95|169
1620996910000|2021-05-14 12:55:10|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|97
1620996920000|2021-05-14 12:55:20|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|140
1620996930000|2021-05-14 12:55:30|||||||||66
1620996940000|2021-05-14 12:55:40|4137.05|4136.45|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|53
1620996950000|2021-05-14 12:55:50|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|144
1620996960000|2021-05-14 12:56:00|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4136.8|4136.2|108
1620996970000|2021-05-14 12:56:10|4136.8|4136.2|4137.55|4136.95|4137.55|4136.95|4136.8|4136.2|94
1620996980000|2021-05-14 12:56:20|4137.67|4137.07|4138.3|4137.7|4138.55|4137.95|4137.67|4137.07|444
1620996990000|2021-05-14 12:56:30|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|165
1620997000000|2021-05-14 12:56:40|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|121
1620997010000|2021-05-14 12:56:50|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|80
1620997020000|2021-05-14 12:57:00|4138.3|4137.7|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|124
1620997030000|2021-05-14 12:57:10|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|104
1620997040000|2021-05-14 12:57:20|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|65
1620997050000|2021-05-14 12:57:30|||||||||101
1620997060000|2021-05-14 12:57:40|4138.8|4138.2|4139.05|4138.45|4139.3|4138.7|4138.8|4138.2|511
1620997070000|2021-05-14 12:57:50|4138.92|4138.32|4138.55|4137.95|4138.92|4138.32|4138.55|4137.95|84
1620997080000|2021-05-14 12:58:00|4138.8|4138.2|4138.8|4138.2|4138.92|4138.32|4138.8|4138.2|99
1620997090000|2021-05-14 12:58:10|4139.05|4138.45|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|84
1620997100000|2021-05-14 12:58:20|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|153
1620997110000|2021-05-14 12:58:30|4138.8|4138.2|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|52
1620997120000|2021-05-14 12:58:40|4138.67|4138.07|4138.8|4138.2|4138.8|4138.2|4138.3|4137.7|201
1620997130000|2021-05-14 12:58:50|4138.67|4138.07|4138.55|4137.95|4138.67|4138.07|4138.55|4137.95|32
1620997140000|2021-05-14 12:59:00|||||||||19
1620997150000|2021-05-14 12:59:10|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.42|4137.82|123
1620997160000|2021-05-14 12:59:20|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|111
1620997170000|2021-05-14 12:59:30|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|95
1620997180000|2021-05-14 12:59:40|||||||||96
1620997190000|2021-05-14 12:59:50|4138.17|4137.57|4137.92|4137.32|4138.17|4137.57|4137.8|4137.2|140
1620997200000|2021-05-14 13:00:00|4138.05|4137.45|4137.55|4136.95|4138.05|4137.45|4137.42|4136.82|221
1620997210000|2021-05-14 13:00:10|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|131
1620997220000|2021-05-14 13:00:20|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.05|4136.45|551
1620997230000|2021-05-14 13:00:30|4137.42|4136.82|4137.05|4136.45|4137.42|4136.82|4136.8|4136.2|287
1620997240000|2021-05-14 13:00:40|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|405
1620997250000|2021-05-14 13:00:50|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.55|4135.95|175
1620997260000|2021-05-14 13:01:00|4136.8|4136.2|4136.55|4135.95|4136.8|4136.2|4136.3|4135.7|298
1620997270000|2021-05-14 13:01:10|4136.67|4136.07|4136.8|4136.2|4137.05|4136.45|4136.67|4136.07|103
1620997280000|2021-05-14 13:01:20|4136.67|4136.07|4136.55|4135.95|4136.67|4136.07|4136.42|4135.82|68
1620997290000|2021-05-14 13:01:30|4136.42|4135.82|4136.3|4135.7|4136.55|4135.95|4136.3|4135.7|182
1620997300000|2021-05-14 13:01:40|||||||||265
1620997310000|2021-05-14 13:01:50|4136.55|4135.95|4136.42|4135.82|4136.55|4135.95|4136.3|4135.7|140
1620997320000|2021-05-14 13:02:00|4136.55|4135.95|4137.05|4136.45|4137.55|4136.95|4136.55|4135.95|581
1620997330000|2021-05-14 13:02:10|4136.92|4136.32|4137.3|4136.7|4137.55|4136.95|4136.8|4136.2|152
1620997340000|2021-05-14 13:02:20|4137.05|4136.45|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|111
1620997350000|2021-05-14 13:02:30|4136.92|4136.32|4137.05|4136.45|4137.05|4136.45|4136.8|4136.2|67
1620997360000|2021-05-14 13:02:40|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|68
1620997370000|2021-05-14 13:02:50|4137.3|4136.7|4136.8|4136.2|4137.3|4136.7|4136.8|4136.2|144
1620997380000|2021-05-14 13:03:00|4137.05|4136.45|4136.8|4136.2|4137.05|4136.45|4136.8|4136.2|62
1620997390000|2021-05-14 13:03:10|4137.05|4136.45|4137.55|4136.95|4137.55|4136.95|4137.05|4136.45|106
1620997400000|2021-05-14 13:03:20|4137.42|4136.82|4137.55|4136.95|4137.8|4137.2|4137.42|4136.82|99
1620997410000|2021-05-14 13:03:30|4137.8|4137.2|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|85
1620997420000|2021-05-14 13:03:40|4137.42|4136.82|4137.8|4137.2|4137.8|4137.2|4137.3|4136.7|132
1620997430000|2021-05-14 13:03:50|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|310
1620997440000|2021-05-14 13:04:00|4138.3|4137.7|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|255
1620997450000|2021-05-14 13:04:10|4137.8|4137.2|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|127
1620997460000|2021-05-14 13:04:20|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|104
1620997470000|2021-05-14 13:04:30|4138.17|4137.57|4138.05|4137.45|4138.3|4137.7|4138.05|4137.45|81
1620997480000|2021-05-14 13:04:40|4137.8|4137.2|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|205
1620997490000|2021-05-14 13:04:50|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|59
1620997500000|2021-05-14 13:05:00|4137.42|4136.82|4138.3|4137.7|4138.3|4137.7|4137.3|4136.7|487
1620997510000|2021-05-14 13:05:10|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|78
1620997520000|2021-05-14 13:05:20|4138.42|4137.82|4138.3|4137.7|4138.42|4137.82|4138.3|4137.7|143
1620997530000|2021-05-14 13:05:30|||||||||123
1620997540000|2021-05-14 13:05:40|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|147
1620997550000|2021-05-14 13:05:50|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.17|4137.57|28
1620997560000|2021-05-14 13:06:00|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|81
1620997570000|2021-05-14 13:06:10|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|136
1620997580000|2021-05-14 13:06:20|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|57
1620997590000|2021-05-14 13:06:30|4137.67|4137.07|4137.8|4137.2|4137.8|4137.2|4137.55|4136.95|58
1620997600000|2021-05-14 13:06:40|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|42
1620997610000|2021-05-14 13:06:50|||||||||32
1620997620000|2021-05-14 13:07:00|4138.3|4137.7|4138.42|4137.82|4138.55|4137.95|4138.3|4137.7|90
1620997630000|2021-05-14 13:07:10|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|80
1620997640000|2021-05-14 13:07:20|4138.42|4137.82|4139.05|4138.45|4139.05|4138.45|4138.42|4137.82|124
1620997650000|2021-05-14 13:07:30|4139.17|4138.57|4139.17|4138.57|4139.17|4138.57|4139.17|4138.57|123
1620997660000|2021-05-14 13:07:40|4139.05|4138.45|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|150
1620997670000|2021-05-14 13:07:50|||||||||8
1620997680000|2021-05-14 13:08:00|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.17|4138.57|74
1620997690000|2021-05-14 13:08:10|4139.42|4138.82|4139.3|4138.7|4139.42|4138.82|4139.05|4138.45|84
1620997710000|2021-05-14 13:08:30|4139.17|4138.57|4138.92|4138.32|4139.17|4138.57|4138.8|4138.2|204
1620997720000|2021-05-14 13:08:40|4139.05|4138.45|4138.8|4138.2|4139.05|4138.45|4138.8|4138.2|72
1620997730000|2021-05-14 13:08:50|||||||||7
1620997740000|2021-05-14 13:09:00|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|161
1620997750000|2021-05-14 13:09:10|||||||||2
1620997760000|2021-05-14 13:09:20|4138.42|4137.82|4139.3|4138.7|4139.3|4138.7|4138.42|4137.82|167
1620997770000|2021-05-14 13:09:30|4139.42|4138.82|4139.8|4139.2|4140.05|4139.45|4139.3|4138.7|366
1620997780000|2021-05-14 13:09:40|4139.55|4138.95|4139.55|4138.95|4139.67|4139.07|4139.3|4138.7|220
1620997790000|2021-05-14 13:09:50|4139.3|4138.7|4139.05|4138.45|4139.3|4138.7|4139.05|4138.45|88
1620997800000|2021-05-14 13:10:00|4139.3|4138.7|4139.3|4138.7|4139.3|4138.7|4138.8|4138.2|119
1620997810000|2021-05-14 13:10:10|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|20
1620997820000|2021-05-14 13:10:20|4139.3|4138.7|4138.8|4138.2|4139.3|4138.7|4138.8|4138.2|524
1620997830000|2021-05-14 13:10:30|4138.67|4138.07|4137.8|4137.2|4138.67|4138.07|4137.8|4137.2|549
1620997840000|2021-05-14 13:10:40|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|255
1620997850000|2021-05-14 13:10:50|4137.92|4137.32|4138.05|4137.45|4138.05|4137.45|4137.92|4137.32|16
1620997860000|2021-05-14 13:11:00|4138.17|4137.57|4138.3|4137.7|4138.55|4137.95|4138.17|4137.57|188
1620997870000|2021-05-14 13:11:10|4138.42|4137.82|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|125
1620997880000|2021-05-14 13:11:20|4138.67|4138.07|4138.8|4138.2|4138.8|4138.2|4138.55|4137.95|84
1620997890000|2021-05-14 13:11:30|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.42|4137.82|43
1620997900000|2021-05-14 13:11:40|4138.42|4137.82|4138.42|4137.82|4138.55|4137.95|4138.3|4137.7|80
1620997910000|2021-05-14 13:11:50|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|23
1620997920000|2021-05-14 13:12:00|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|83
1620997930000|2021-05-14 13:12:10|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|55
1620997940000|2021-05-14 13:12:20|4137.8|4137.2|4138.3|4137.7|4138.3|4137.7|4137.8|4137.2|213
1620997950000|2021-05-14 13:12:30|4138.17|4137.57|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|131
1620997960000|2021-05-14 13:12:40|4138.67|4138.07|4138.3|4137.7|4138.8|4138.2|4138.3|4137.7|101
1620997970000|2021-05-14 13:12:50|4138.55|4137.95|4137.8|4137.2|4138.55|4137.95|4137.8|4137.2|128
1620997980000|2021-05-14 13:13:00|4137.92|4137.32|4137.05|4136.45|4137.92|4137.32|4137.05|4136.45|278
1620997990000|2021-05-14 13:13:10|4137.17|4136.57|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|105
1620998000000|2021-05-14 13:13:20|||||||||57
1620998010000|2021-05-14 13:13:30|4137.42|4136.82|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|208
1620998020000|2021-05-14 13:13:40|4137.8|4137.2|4137.8|4137.2|4137.92|4137.32|4137.55|4136.95|106
1620998030000|2021-05-14 13:13:50|||||||||29
1620998040000|2021-05-14 13:14:00|4138.05|4137.45|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|147
1620998050000|2021-05-14 13:14:10|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|68
1620998060000|2021-05-14 13:14:20|4138.55|4137.95|4138.3|4137.7|4138.55|4137.95|4138.3|4137.7|27
1620998070000|2021-05-14 13:14:30|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|104
1620998080000|2021-05-14 13:14:40|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|77
1620998090000|2021-05-14 13:14:50|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.55|4136.95|72
1620998100000|2021-05-14 13:15:00|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|112
1620998110000|2021-05-14 13:15:10|4137.92|4137.32|4137.3|4136.7|4137.92|4137.32|4137.3|4136.7|199
1620998120000|2021-05-14 13:15:20|4137.42|4136.82|4137.55|4136.95|4137.67|4137.07|4137.3|4136.7|81
1620998130000|2021-05-14 13:15:30|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|37
1620998140000|2021-05-14 13:15:40|4137.8|4137.2|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|60
1620998150000|2021-05-14 13:15:50|4137.55|4136.95|4137.05|4136.45|4137.55|4136.95|4137.05|4136.45|188
1620998160000|2021-05-14 13:16:00|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|149
1620998170000|2021-05-14 13:16:10|||||||||67
1620998180000|2021-05-14 13:16:20|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|64
1620998190000|2021-05-14 13:16:30|4137.55|4136.95|4137.3|4136.7|4137.55|4136.95|4137.3|4136.7|136
1620998200000|2021-05-14 13:16:40|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|4137.55|4136.95|65
1620998210000|2021-05-14 13:16:50|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|4137.8|4137.2|55
1620998220000|2021-05-14 13:17:00|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|129
1620998230000|2021-05-14 13:17:10|4137.8|4137.2|4137.3|4136.7|4137.8|4137.2|4137.3|4136.7|91
1620998240000|2021-05-14 13:17:20|4137.42|4136.82|4137.3|4136.7|4137.55|4136.95|4137.05|4136.45|94
1620998250000|2021-05-14 13:17:30|4137.55|4136.95|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|73
1620998260000|2021-05-14 13:17:40|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|46
1620998270000|2021-05-14 13:17:50|4137.67|4137.07|4138.05|4137.45|4138.05|4137.45|4137.67|4137.07|64
1620998280000|2021-05-14 13:18:00|4138.17|4137.57|4137.92|4137.32|4138.17|4137.57|4137.8|4137.2|119
1620998290000|2021-05-14 13:18:10|4138.05|4137.45|4137.8|4137.2|4138.05|4137.45|4137.8|4137.2|55
1620998300000|2021-05-14 13:18:20|4137.67|4137.07|4137.3|4136.7|4137.67|4137.07|4137.3|4136.7|116
1620998310000|2021-05-14 13:18:30|4137.42|4136.82|4137.3|4136.7|4137.42|4136.82|4137.3|4136.7|84
1620998320000|2021-05-14 13:18:40|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4136.8|4136.2|79
1620998330000|2021-05-14 13:18:50|4137.3|4136.7|4137.05|4136.45|4137.3|4136.7|4137.05|4136.45|93
1620998340000|2021-05-14 13:19:00|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|61
1620998350000|2021-05-14 13:19:10|4137.17|4136.57|4137.05|4136.45|4137.17|4136.57|4137.05|4136.45|27
1620998360000|2021-05-14 13:19:20|4137.3|4136.7|4137.3|4136.7|4137.3|4136.7|4137.05|4136.45|76
1620998370000|2021-05-14 13:19:30|4136.55|4135.95|4135.8|4135.2|4136.55|4135.95|4135.55|4134.95|874
1620998380000|2021-05-14 13:19:40|4135.3|4134.7|4135.55|4134.95|4135.8|4135.2|4135.3|4134.7|453
1620998390000|2021-05-14 13:19:50|4135.67|4135.07|4135.42|4134.82|4135.8|4135.2|4135.3|4134.7|186
1620998400000|2021-05-14 13:20:00|4135.55|4134.95|4137.05|4136.45|4137.05|4136.45|4135.55|4134.95|335
1620998410000|2021-05-14 13:20:10|4137.3|4136.7|4137.55|4136.95|4137.55|4136.95|4137.3|4136.7|180
1620998420000|2021-05-14 13:20:20|4137.67|4137.07|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|203
1620998430000|2021-05-14 13:20:30|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|127
1620998440000|2021-05-14 13:20:40|4137.67|4137.07|4138.05|4137.45|4138.3|4137.7|4137.55|4136.95|236
1620998450000|2021-05-14 13:20:50|4138.17|4137.57|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|217
1620998460000|2021-05-14 13:21:00|4138.05|4137.45|4138.55|4137.95|4138.55|4137.95|4138.05|4137.45|92
1620998470000|2021-05-14 13:21:10|4138.8|4138.2|4139.05|4138.45|4139.05|4138.45|4138.8|4138.2|207
1620998480000|2021-05-14 13:21:20|4138.92|4138.32|4138.55|4137.95|4138.92|4138.32|4138.55|4137.95|116
1620998490000|2021-05-14 13:21:30|||||||||158
1620998500000|2021-05-14 13:21:40|4139.05|4138.45|4139.3|4138.7|4139.55|4138.95|4139.05|4138.45|207
1620998510000|2021-05-14 13:21:50|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|76
1620998520000|2021-05-14 13:22:00|4139.42|4138.82|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|53
1620998530000|2021-05-14 13:22:10|4139.3|4138.7|4139.8|4139.2|4139.8|4139.2|4139.3|4138.7|425
1620998540000|2021-05-14 13:22:20|4139.92|4139.32|4139.3|4138.7|4140.05|4139.45|4139.3|4138.7|290
1620998550000|2021-05-14 13:22:30|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.3|4138.7|114
1620998560000|2021-05-14 13:22:40|||||||||104
1620998570000|2021-05-14 13:22:50|4139.3|4138.7|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|106
1620998580000|2021-05-14 13:23:00|4139.55|4138.95|4139.55|4138.95|4139.55|4138.95|4139.42|4138.82|85
1620998590000|2021-05-14 13:23:10|4139.3|4138.7|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|88
1620998600000|2021-05-14 13:23:20|4139.17|4138.57|4139.05|4138.45|4139.17|4138.57|4139.05|4138.45|88
1620998610000|2021-05-14 13:23:30|4139.17|4138.57|4139.3|4138.7|4139.3|4138.7|4139.17|4138.57|32
1620998620000|2021-05-14 13:23:40|4139.05|4138.45|4139.3|4138.7|4139.3|4138.7|4139.05|4138.45|43
1620998630000|2021-05-14 13:23:50|4139.05|4138.45|4139.55|4138.95|4139.55|4138.95|4139.05|4138.45|199
1620998640000|2021-05-14 13:24:00|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|4139.8|4139.2|243
1620998650000|2021-05-14 13:24:10|4140.05|4139.45|4139.8|4139.2|4140.05|4139.45|4139.8|4139.2|148
1620998660000|2021-05-14 13:24:20|4140.05|4139.45|4140.05|4139.45|4140.05|4139.45|4139.8|4139.2|68
1620998670000|2021-05-14 13:24:30|4139.55|4138.95|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|554
1620998680000|2021-05-14 13:24:40|||||||||135
1620998690000|2021-05-14 13:24:50|4139.42|4138.82|4139.3|4138.7|4139.55|4138.95|4139.3|4138.7|127
1620998700000|2021-05-14 13:25:00|4139.17|4138.57|4139.55|4138.95|4139.8|4139.2|4139.17|4138.57|257
1620998710000|2021-05-14 13:25:10|4139.3|4138.7|4138.8|4138.2|4139.3|4138.7|4138.8|4138.2|149
1620998720000|2021-05-14 13:25:20|4139.05|4138.45|4139.05|4138.45|4139.05|4138.45|4138.55|4137.95|187
1620998730000|2021-05-14 13:25:30|||||||||121
1620998740000|2021-05-14 13:25:40|4138.92|4138.32|4138.8|4138.2|4138.92|4138.32|4138.67|4138.07|154
1620998750000|2021-05-14 13:25:50|4138.67|4138.07|4138.05|4137.45|4138.67|4138.07|4138.05|4137.45|408
1620998760000|2021-05-14 13:26:00|4138.17|4137.57|4138.55|4137.95|4138.55|4137.95|4138.17|4137.57|349
1620998770000|2021-05-14 13:26:10|4138.8|4138.2|4138.55|4137.95|4138.8|4138.2|4138.55|4137.95|169
1620998780000|2021-05-14 13:26:20|4138.67|4138.07|4138.3|4137.7|4138.8|4138.2|4138.05|4137.45|183
1620998790000|2021-05-14 13:26:30|4138.17|4137.57|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|616
1620998800000|2021-05-14 13:26:40|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|186
1620998810000|2021-05-14 13:26:50|4138.3|4137.7|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|74
1620998820000|2021-05-14 13:27:00|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|4138.05|4137.45|230
1620998830000|2021-05-14 13:27:10|4137.92|4137.32|4138.05|4137.45|4138.55|4137.95|4137.8|4137.2|358
1620998840000|2021-05-14 13:27:20|||||||||8
1620998850000|2021-05-14 13:27:30|||||||||156
1620998860000|2021-05-14 13:27:40|4137.92|4137.32|4137.8|4137.2|4137.92|4137.32|4137.8|4137.2|290
1620998870000|2021-05-14 13:27:50|4137.92|4137.32|4138.3|4137.7|4138.3|4137.7|4137.92|4137.32|302
1620998880000|2021-05-14 13:28:00|4138.8|4138.2|4138.55|4137.95|4138.8|4138.2|4137.8|4137.2|696
1620998890000|2021-05-14 13:28:10|4138.42|4137.82|4138.3|4137.7|4138.55|4137.95|4137.55|4136.95|389
1620998900000|2021-05-14 13:28:20|4138.17|4137.57|4137.8|4137.2|4138.3|4137.7|4137.8|4137.2|392
1620998910000|2021-05-14 13:28:30|4138.05|4137.45|4137.55|4136.95|4138.05|4137.45|4137.55|4136.95|370
1620998920000|2021-05-14 13:28:40|4137.8|4137.2|4137.55|4136.95|4137.8|4137.2|4137.55|4136.95|189
1620998930000|2021-05-14 13:28:50|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|212
1620998940000|2021-05-14 13:29:00|4137.8|4137.2|4138.05|4137.45|4138.05|4137.45|4137.8|4137.2|247
1620998950000|2021-05-14 13:29:10|4138.3|4137.7|4138.3|4137.7|4138.3|4137.7|4138.05|4137.45|245
1620998960000|2021-05-14 13:29:20|4138.55|4137.95|4138.55|4137.95|4138.55|4137.95|4138.3|4137.7|240
1620998970000|2021-05-14 13:29:30|4138.8|4138.2|4139.3|4138.7|4139.3|4138.7|4138.8|4138.2|265
1620998980000|2021-05-14 13:29:40|4139.55|4138.95|4139.55|4138.95|4139.8|4139.2|4139.55|4138.95|684
1620998990000|2021-05-14 13:29:50|4139.3|4138.7|4140.05|4139.45|4140.05|4139.45|4139.3|4138.7|1479
1620999000000|2021-05-14 13:30:00|4139.95|4139.55|4141.95|4141.55|4141.95|4141.55|4139.7|4139.3|6072
1620999010000|2021-05-14 13:30:10|4142.07|4141.67|4142.7|4142.3|4142.7|4142.3|4140.7|4140.3|2444
1620999020000|2021-05-14 13:30:20|4142.95|4142.55|4144.45|4144.05|4144.7|4144.3|4142.95|4142.55|2352
1620999030000|2021-05-14 13:30:30|4144.7|4144.3|4143.95|4143.55|4145.7|4145.3|4143.95|4143.55|2803
1620999040000|2021-05-14 13:30:40|4143.7|4143.3|4143.2|4142.8|4144.45|4144.05|4143.2|4142.8|1502
1620999050000|2021-05-14 13:30:50|4143.45|4143.05|4143.2|4142.8|4143.45|4143.05|4142.95|4142.55|1291
1620999060000|2021-05-14 13:31:00|4142.7|4142.3|4144.7|4144.3|4144.7|4144.3|4142.45|4142.05|1962
1620999070000|2021-05-14 13:31:10|4144.45|4144.05|4144.7|4144.3|4145.45|4145.05|4144.45|4144.05|1533
1620999080000|2021-05-14 13:31:20|4144.45|4144.05|4145.45|4145.05|4145.95|4145.55|4144.45|4144.05|1560
1620999090000|2021-05-14 13:31:30|4144.95|4144.55|4144.45|4144.05|4145.2|4144.8|4143.45|4143.05|2525
1620999100000|2021-05-14 13:31:40|4143.7|4143.3|4144.7|4144.3|4144.7|4144.3|4143.7|4143.3|1255
1620999110000|2021-05-14 13:31:50|4144.95|4144.55|4143.95|4143.55|4144.95|4144.55|4143.7|4143.3|937
1620999120000|2021-05-14 13:32:00|4143.45|4143.05|4143.95|4143.55|4144.7|4144.3|4143.45|4143.05|1591
1620999130000|2021-05-14 13:32:10|4144.2|4143.8|4144.45|4144.05|4144.7|4144.3|4142.95|4142.55|2225
1620999140000|2021-05-14 13:32:20|4144.2|4143.8|4144.45|4144.05|4144.7|4144.3|4144.2|4143.8|896
1620999150000|2021-05-14 13:32:30|4144.7|4144.3|4143.95|4143.55|4144.95|4144.55|4143.7|4143.3|971
1620999160000|2021-05-14 13:32:40|4143.7|4143.3|4144.45|4144.05|4144.45|4144.05|4143.7|4143.3|639
1620999170000|2021-05-14 13:32:50|4144.2|4143.8|4144.7|4144.3|4144.95|4144.55|4144.2|4143.8|846
1620999180000|2021-05-14 13:33:00|4144.95|4144.55|4146.45|4146.05|4146.7|4146.3|4144.45|4144.05|1837
1620999190000|2021-05-14 13:33:10|4146.2|4145.8|4145.45|4145.05|4146.2|4145.8|4145.2|4144.8|1173
1620999200000|2021-05-14 13:33:20|4145.2|4144.8|4144.45|4144.05|4145.45|4145.05|4144.45|4144.05|1459
1620999210000|2021-05-14 13:33:30|4144.7|4144.3|4143.95|4143.55|4144.7|4144.3|4143.7|4143.3|1239
1620999220000|2021-05-14 13:33:40|4143.7|4143.3|4143.95|4143.55|4144.7|4144.3|4143.7|4143.3|851
1620999230000|2021-05-14 13:33:50|4143.7|4143.3|4143.7|4143.3|4143.7|4143.3|4142.95|4142.55|1203
1620999240000|2021-05-14 13:34:00|4143.95|4143.55|4143.45|4143.05|4144.2|4143.8|4142.2|4141.8|1807
1620999250000|2021-05-14 13:34:10|4143.2|4142.8|4142.7|4142.3|4143.7|4143.3|4142.45|4142.05|1735
1620999260000|2021-05-14 13:34:20|4142.45|4142.05|4142.45|4142.05|4142.45|4142.05|4141.7|4141.3|1223
1620999270000|2021-05-14 13:34:30|4142.7|4142.3|4143.2|4142.8|4143.2|4142.8|4142.7|4142.3|780
1620999280000|2021-05-14 13:34:40|4142.95|4142.55|4142.45|4142.05|4143.45|4143.05|4142.45|4142.05|798
1620999290000|2021-05-14 13:34:50|4142.2|4141.8|4142.7|4142.3|4142.95|4142.55|4142.2|4141.8|754
1620999300000|2021-05-14 13:35:00|4142.95|4142.55|4143.45|4143.05|4143.7|4143.3|4142.95|4142.55|1555
1620999310000|2021-05-14 13:35:10|4143.2|4142.8|4142.7|4142.3|4143.7|4143.3|4142.7|4142.3|803
1620999320000|2021-05-14 13:35:20|4142.45|4142.05|4142.95|4142.55|4143.07|4142.67|4142.45|4142.05|832
1620999330000|2021-05-14 13:35:30|4143.45|4143.05|4143.45|4143.05|4143.95|4143.55|4143.45|4143.05|955
1620999340000|2021-05-14 13:35:40|4143.7|4143.3|4142.95|4142.55|4143.7|4143.3|4142.45|4142.05|847
1620999350000|2021-05-14 13:35:50|4143.2|4142.8|4143.95|4143.55|4144.2|4143.8|4143.2|4142.8|894
1620999360000|2021-05-14 13:36:00|4144.2|4143.8|4144.2|4143.8|4144.7|4144.3|4143.95|4143.55|870
1620999370000|2021-05-14 13:36:10|4143.95|4143.55|4144.45|4144.05|4144.7|4144.3|4143.95|4143.55|740
1620999380000|2021-05-14 13:36:20|4144.32|4143.92|4144.2|4143.8|4144.95|4144.55|4143.7|4143.3|1600
1620999390000|2021-05-14 13:36:30|4143.95|4143.55|4143.7|4143.3|4144.2|4143.8|4143.7|4143.3|731
1620999400000|2021-05-14 13:36:40|4143.45|4143.05|4142.95|4142.55|4143.45|4143.05|4142.95|4142.55|643
1620999410000|2021-05-14 13:36:50|4143.2|4142.8|4143.2|4142.8|4143.45|4143.05|4142.45|4142.05|1014
1620999420000|2021-05-14 13:37:00|4143.45|4143.05|4142.95|4142.55|4143.45|4143.05|4142.7|4142.3|717
1620999430000|2021-05-14 13:37:10|4142.7|4142.3|4142.95|4142.55|4143.2|4142.8|4142.2|4141.8|1052
1620999440000|2021-05-14 13:37:20|4142.7|4142.3|4142.45|4142.05|4142.95|4142.55|4142.45|4142.05|1067
1620999450000|2021-05-14 13:37:30|4142.7|4142.3|4142.45|4142.05|4143.2|4142.8|4142.45|4142.05|836
1620999460000|2021-05-14 13:37:40|4142.95|4142.55|4144.2|4143.8|4144.45|4144.05|4142.95|4142.55|1498
1620999470000|2021-05-14 13:37:50|4143.95|4143.55|4143.7|4143.3|4144.32|4143.92|4143.7|4143.3|705
1620999480000|2021-05-14 13:38:00|4143.45|4143.05|4144.2|4143.8|4144.7|4144.3|4143.45|4143.05|740
1620999490000|2021-05-14 13:38:10|4143.95|4143.55|4144.7|4144.3|4144.7|4144.3|4143.95|4143.55|703
1620999500000|2021-05-14 13:38:20|4144.45|4144.05|4143.7|4143.3|4144.7|4144.3|4143.7|4143.3|1532
1620999510000|2021-05-14 13:38:30|4143.95|4143.55|4144.45|4144.05|4144.45|4144.05|4143.95|4143.55|650
1620999520000|2021-05-14 13:38:40|4144.2|4143.8|4144.45|4144.05|4144.7|4144.3|4144.2|4143.8|476
1620999530000|2021-05-14 13:38:50|4144.2|4143.8|4144.7|4144.3|4144.7|4144.3|4143.95|4143.55|905
1620999540000|2021-05-14 13:39:00|4144.82|4144.42|4144.95|4144.55|4144.95|4144.55|4144.7|4144.3|1002
1620999550000|2021-05-14 13:39:10|4144.7|4144.3|4143.95|4143.55|4144.95|4144.55|4143.95|4143.55|698
1620999560000|2021-05-14 13:39:20|4144.2|4143.8|4144.2|4143.8|4144.45|4144.05|4144.2|4143.8|397
1620999570000|2021-05-14 13:39:30|4143.95|4143.55|4144.2|4143.8|4144.45|4144.05|4143.7|4143.3|542
1620999580000|2021-05-14 13:39:40|4144.45|4144.05|4144.7|4144.3|4144.7|4144.3|4144.2|4143.8|657
1620999590000|2021-05-14 13:39:50|4144.45|4144.05|4144.2|4143.8|4144.7|4144.3|4144.2|4143.8|564
1620999600000|2021-05-14 13:40:00|4144.95|4144.55|4144.95|4144.55|4144.95|4144.55|4144.7|4144.3|1006
1620999610000|2021-05-14 13:40:10|4145.7|4145.3|4145.95|4145.55|4147.7|4147.3|4145.7|4145.3|4322
1620999620000|2021-05-14 13:40:20|4145.7|4145.3|4145.95|4145.55|4146.2|4145.8|4145.2|4144.8|1257
1620999630000|2021-05-14 13:40:30|4145.45|4145.05|4145.45|4145.05|4146.2|4145.8|4145.2|4144.8|1012
1620999640000|2021-05-14 13:40:40|4145.2|4144.8|4145.45|4145.05|4145.7|4145.3|4145.2|4144.8|583
1620999650000|2021-05-14 13:40:50|4145.7|4145.3|4146.2|4145.8|4146.7|4146.3|4145.45|4145.05|1463
1620999660000|2021-05-14 13:41:00|4145.7|4145.3|4145.2|4144.8|4145.7|4145.3|4144.45|4144.05|1662
1620999670000|2021-05-14 13:41:10|4145.45|4145.05|4145.95|4145.55|4146.45|4146.05|4145.2|4144.8|961
1620999680000|2021-05-14 13:41:20|4145.7|4145.3|4145.45|4145.05|4145.95|4145.55|4144.95|4144.55|772
1620999690000|2021-05-14 13:41:30|4145.2|4144.8|4145.45|4145.05|4145.95|4145.55|4145.2|4144.8|729
1620999700000|2021-05-14 13:41:40|4145.32|4144.92|4145.2|4144.8|4145.45|4145.05|4144.95|4144.55|832
1620999710000|2021-05-14 13:41:50|4144.95|4144.55|4144.95|4144.55|4145.95|4145.55|4144.95|4144.55|594
1620999720000|2021-05-14 13:42:00|4144.7|4144.3|4143.95|4143.55|4144.7|4144.3|4143.7|4143.3|1114
1620999730000|2021-05-14 13:42:10|4144.2|4143.8|4145.2|4144.8|4145.45|4145.05|4143.7|4143.3|797
1620999740000|2021-05-14 13:42:20|4145.45|4145.05|4144.45|4144.05|4145.45|4145.05|4144.45|4144.05|647
1620999750000|2021-05-14 13:42:30|4144.2|4143.8|4144.95|4144.55|4145.45|4145.05|4144.2|4143.8|898
1620999760000|2021-05-14 13:42:40|4144.7|4144.3|4144.32|4143.92|4144.95|4144.55|4144.32|4143.92|603
1620999770000|2021-05-14 13:42:50|4144.45|4144.05|4145.95|4145.55|4145.95|4145.55|4144.45|4144.05|605
1620999780000|2021-05-14 13:43:00|4146.45|4146.05|4145.95|4145.55|4146.45|4146.05|4145.45|4145.05|871
1620999790000|2021-05-14 13:43:10|4146.2|4145.8|4146.95|4146.55|4147.2|4146.8|4146.2|4145.8|1058
1620999800000|2021-05-14 13:43:20|4146.7|4146.3|4146.7|4146.3|4147.2|4146.8|4146.45|4146.05|718
1620999810000|2021-05-14 13:43:30|4146.95|4146.55|4147.2|4146.8|4147.45|4147.05|4146.7|4146.3|1314
1620999820000|2021-05-14 13:43:40|4146.95|4146.55|4146.2|4145.8|4146.95|4146.55|4146.2|4145.8|1121
1620999830000|2021-05-14 13:43:50|4145.95|4145.55|4144.7|4144.3|4146.2|4145.8|4144.7|4144.3|1691
1620999840000|2021-05-14 13:44:00|4144.45|4144.05|4145.95|4145.55|4146.2|4145.8|4144.45|4144.05|1475
1620999850000|2021-05-14 13:44:10|4146.2|4145.8|4145.7|4145.3|4146.2|4145.8|4145.7|4145.3|495
1620999860000|2021-05-14 13:44:20|4145.95|4145.55|4146.2|4145.8|4146.45|4146.05|4145.95|4145.55|504
1620999870000|2021-05-14 13:44:30|4146.45|4146.05|4147.45|4147.05|4147.45|4147.05|4146.2|4145.8|447
1620999880000|2021-05-14 13:44:40|4147.2|4146.8|4147.7|4147.3|4147.7|4147.3|4147.2|4146.8|724
1620999890000|2021-05-14 13:44:50|4147.45|4147.05|4147.95|4147.55|4147.95|4147.55|4147.45|4147.05|709
1620999900000|2021-05-14 13:45:00|4148.45|4148.05|4148.45|4148.05|4149.45|4149.05|4147.95|4147.55|2383
1620999910000|2021-05-14 13:45:10|4148.7|4148.3|4149.2|4148.8|4149.45|4149.05|4148.7|4148.3|771
1620999920000|2021-05-14 13:45:20|4149.45|4149.05|4148.7|4148.3|4149.45|4149.05|4148.45|4148.05|852
1620999930000|2021-05-14 13:45:30|4148.2|4147.8|4149.2|4148.8|4149.2|4148.8|4148.2|4147.8|853
1620999940000|2021-05-14 13:45:40|4148.95|4148.55|4149.7|4149.3|4149.7|4149.3|4148.95|4148.55|772
1620999950000|2021-05-14 13:45:50|4149.45|4149.05|4149.95|4149.55|4150.2|4149.8|4149.45|4149.05|1291
1620999960000|2021-05-14 13:46:00|4149.7|4149.3|4149.45|4149.05|4150.2|4149.8|4149.2|4148.8|1064
1620999970000|2021-05-14 13:46:10|4149.7|4149.3|4149.2|4148.8|4149.95|4149.55|4149.2|4148.8|980
1620999980000|2021-05-14 13:46:20|4148.95|4148.55|4149.2|4148.8|4149.2|4148.8|4148.7|4148.3|759
1620999990000|2021-05-14 13:46:30|4149.45|4149.05|4148.95|4148.55|4149.45|4149.05|4148.95|4148.55|488
1621000000000|2021-05-14 13:46:40|4148.7|4148.3|4148.45|4148.05|4148.95|4148.55|4148.45|4148.05|699
1621000010000|2021-05-14 13:46:50|4148.7|4148.3|4149.45|4149.05|4149.45|4149.05|4148.7|4148.3|381
1621000020000|2021-05-14 13:47:00|4149.7|4149.3|4149.45|4149.05|4149.7|4149.3|4149.2|4148.8|518
1621000030000|2021-05-14 13:47:10|4149.2|4148.8|4150.2|4149.8|4150.2|4149.8|4149.2|4148.8|710
1621000040000|2021-05-14 13:47:20|4149.95|4149.55|4149.7|4149.3|4150.2|4149.8|4149.2|4148.8|604
1621000050000|2021-05-14 13:47:30|4149.95|4149.55|4150.2|4149.8|4150.45|4150.05|4149.7|4149.3|704
1621000060000|2021-05-14 13:47:40|4150.45|4150.05|4150.45|4150.05|4150.7|4150.3|4150.2|4149.8|687
1621000070000|2021-05-14 13:47:50|4150.57|4150.17|4150.45|4150.05|4150.7|4150.3|4150.2|4149.8|521
1621000080000|2021-05-14 13:48:00|4150.7|4150.3|4149.95|4149.55|4150.7|4150.3|4149.45|4149.05|825
1621000090000|2021-05-14 13:48:10|4150.2|4149.8|4149.95|4149.55|4150.2|4149.8|4148.95|4148.55|745
1621000100000|2021-05-14 13:48:20|4150.2|4149.8|4150.2|4149.8|4150.45|4150.05|4149.95|4149.55|566
1621000110000|2021-05-14 13:48:30|4149.95|4149.55|4149.95|4149.55|4150.2|4149.8|4149.45|4149.05|849
1621000120000|2021-05-14 13:48:40|4149.82|4149.42|4150.2|4149.8|4150.45|4150.05|4149.7|4149.3|584
1621000130000|2021-05-14 13:48:50|4150.45|4150.05|4150.2|4149.8|4150.95|4150.55|4150.2|4149.8|794
1621000140000|2021-05-14 13:49:00|4149.95|4149.55|4150.07|4149.67|4150.45|4150.05|4149.95|4149.55|623
1621000150000|2021-05-14 13:49:10|4149.95|4149.55|4150.2|4149.8|4150.45|4150.05|4149.95|4149.55|391
1621000160000|2021-05-14 13:49:20|4149.95|4149.55|4149.7|4149.3|4150.2|4149.8|4149.7|4149.3|529
1621000170000|2021-05-14 13:49:30|4149.82|4149.42|4149.2|4148.8|4149.95|4149.55|4148.95|4148.55|686
1621000180000|2021-05-14 13:49:40|4148.95|4148.55|4149.2|4148.8|4149.45|4149.05|4148.95|4148.55|682
1621000190000|2021-05-14 13:49:50|4148.95|4148.55|4149.07|4148.67|4149.45|4149.05|4148.95|4148.55|488
1621000200000|2021-05-14 13:50:00|4149.2|4148.8|4149.2|4148.8|4149.45|4149.05|4148.95|4148.55|786
1621000210000|2021-05-14 13:50:10|4148.7|4148.3|4148.45|4148.05|4148.95|4148.55|4147.95|4147.55|1114
1621000220000|2021-05-14 13:50:20|4148.95|4148.55|4147.95|4147.55|4148.95|4148.55|4147.7|4147.3|1128
1621000230000|2021-05-14 13:50:30|4147.7|4147.3|4147.82|4147.42|4148.2|4147.8|4147.7|4147.3|603
1621000240000|2021-05-14 13:50:40|4147.7|4147.3|4148.95|4148.55|4149.2|4148.8|4147.7|4147.3|825
1621000250000|2021-05-14 13:50:50|4148.82|4148.42|4149.2|4148.8|4149.45|4149.05|4148.82|4148.42|541
1621000260000|2021-05-14 13:51:00|4149.45|4149.05|4149.7|4149.3|4149.7|4149.3|4148.95|4148.55|540
1621000270000|2021-05-14 13:51:10|4149.45|4149.05|4149.7|4149.3|4149.7|4149.3|4149.2|4148.8|422
1621000280000|2021-05-14 13:51:20|4149.82|4149.42|4149.95|4149.55|4150.2|4149.8|4149.7|4149.3|995
1621000290000|2021-05-14 13:51:30|4149.82|4149.42|4149.7|4149.3|4149.82|4149.42|4149.45|4149.05|377
1621000300000|2021-05-14 13:51:40|4149.57|4149.17|4149.45|4149.05|4150.2|4149.8|4149.45|4149.05|522
1621000310000|2021-05-14 13:51:50|4149.7|4149.3|4149.95|4149.55|4149.95|4149.55|4149.45|4149.05|447
1621000320000|2021-05-14 13:52:00|4150.2|4149.8|4150.2|4149.8|4150.95|4150.55|4150.2|4149.8|776
1621000330000|2021-05-14 13:52:10|4150.45|4150.05|4150.7|4150.3|4150.7|4150.3|4150.2|4149.8|398
1621000340000|2021-05-14 13:52:20|4150.95|4150.55|4151.2|4150.8|4151.2|4150.8|4150.7|4150.3|998
1621000350000|2021-05-14 13:52:30|4150.95|4150.55|4151.2|4150.8|4151.2|4150.8|4150.7|4150.3|438
1621000360000|2021-05-14 13:52:40|4151.45|4151.05|4151.7|4151.3|4151.7|4151.3|4151.45|4151.05|1098
1621000370000|2021-05-14 13:52:50|4151.95|4151.55|4151.95|4151.55|4151.95|4151.55|4151.7|4151.3|536
1621000380000|2021-05-14 13:53:00|4152.2|4151.8|4152.7|4152.3|4152.95|4152.55|4152.2|4151.8|2157
1621000390000|2021-05-14 13:53:10|4152.45|4152.05|4152.95|4152.55|4152.95|4152.55|4152.2|4151.8|944
1621000400000|2021-05-14 13:53:20|4152.7|4152.3|4152.7|4152.3|4152.95|4152.55|4152.7|4152.3|594
1621000410000|2021-05-14 13:53:30|4152.95|4152.55|4152.7|4152.3|4152.95|4152.55|4152.7|4152.3|875
1621000420000|2021-05-14 13:53:40|4152.95|4152.55|4152.2|4151.8|4152.95|4152.55|4152.2|4151.8|804
1621000430000|2021-05-14 13:53:50|4152.45|4152.05|4152.45|4152.05|4152.95|4152.55|4152.2|4151.8|1098
1621000440000|2021-05-14 13:54:00|4152.7|4152.3|4152.45|4152.05|4152.95|4152.55|4152.45|4152.05|899
1621000450000|2021-05-14 13:54:10|4152.7|4152.3|4152.45|4152.05|4152.95|4152.55|4152.45|4152.05|579
1621000460000|2021-05-14 13:54:20|4152.32|4151.92|4152.2|4151.8|4152.45|4152.05|4152.2|4151.8|671
1621000470000|2021-05-14 13:54:30|4152.45|4152.05|4152.7|4152.3|4152.95|4152.55|4152.45|4152.05|696
1621000480000|2021-05-14 13:54:40|4152.57|4152.17|4152.2|4151.8|4152.7|4152.3|4152.2|4151.8|582
1621000490000|2021-05-14 13:54:50|4152.45|4152.05|4152.45|4152.05|4152.45|4152.05|4151.95|4151.55|676
1621000500000|2021-05-14 13:55:00|4152.2|4151.8|4152.2|4151.8|4152.45|4152.05|4151.95|4151.55|411
1621000510000|2021-05-14 13:55:10|4151.95|4151.55|4152.45|4152.05|4152.45|4152.05|4151.2|4150.8|928
1621000520000|2021-05-14 13:55:20|4152.7|4152.3|4152.2|4151.8|4152.7|4152.3|4152.2|4151.8|720
1621000530000|2021-05-14 13:55:30|4152.45|4152.05|4153.45|4153.05|4153.45|4153.05|4152.45|4152.05|1295
1621000540000|2021-05-14 13:55:40|4153.7|4153.3|4153.95|4153.55|4153.95|4153.55|4153.7|4153.3|999
1621000550000|2021-05-14 13:55:50|4153.7|4153.3|4153.2|4152.8|4153.95|4153.55|4153.2|4152.8|647
1621000560000|2021-05-14 13:56:00|4153.45|4153.05|4153.45|4153.05|4153.45|4153.05|4152.95|4152.55|604
1621000570000|2021-05-14 13:56:10|4153.2|4152.8|4153.7|4153.3|4153.7|4153.3|4153.2|4152.8|427
1621000580000|2021-05-14 13:56:20|4153.45|4153.05|4152.95|4152.55|4153.7|4153.3|4152.95|4152.55|452
1621000590000|2021-05-14 13:56:30|4153.2|4152.8|4153.45|4153.05|4153.7|4153.3|4153.2|4152.8|562
1621000600000|2021-05-14 13:56:40|4153.32|4152.92|4153.45|4153.05|4153.7|4153.3|4153.2|4152.8|424
1621000610000|2021-05-14 13:56:50|4153.7|4153.3|4153.95|4153.55|4153.95|4153.55|4153.45|4153.05|243
1621000620000|2021-05-14 13:57:00|4153.7|4153.3|4153.95|4153.55|4154.2|4153.8|4153.7|4153.3|649
1621000630000|2021-05-14 13:57:10|4154.07|4153.67|4153.95|4153.55|4154.2|4153.8|4153.7|4153.3|954
1621000640000|2021-05-14 13:57:20|4154.07|4153.67|4154.2|4153.8|4154.2|4153.8|4153.95|4153.55|514
1621000650000|2021-05-14 13:57:30|4154.45|4154.05|4154.7|4154.3|4154.7|4154.3|4154.2|4153.8|1205
1621000660000|2021-05-14 13:57:40|4154.45|4154.05|4154.7|4154.3|4154.7|4154.3|4154.45|4154.05|533
1621000670000|2021-05-14 13:57:50|4154.45|4154.05|4154.45|4154.05|4154.7|4154.3|4154.45|4154.05|383
1621000680000|2021-05-14 13:58:00|4154.7|4154.3|4154.7|4154.3|4154.7|4154.3|4154.45|4154.05|534
1621000690000|2021-05-14 13:58:10|4154.95|4154.55|4156.45|4156.05|4156.45|4156.05|4154.95|4154.55|5598
1621000700000|2021-05-14 13:58:20|4156.2|4155.8|4156.2|4155.8|4156.2|4155.8|4155.7|4155.3|914
1621000710000|2021-05-14 13:58:30|4155.95|4155.55|4155.95|4155.55|4156.45|4156.05|4155.7|4155.3|659
1621000720000|2021-05-14 13:58:40|4156.07|4155.67|4155.95|4155.55|4156.2|4155.8|4155.95|4155.55|839
1621000730000|2021-05-14 13:58:50|4155.7|4155.3|4155.7|4155.3|4155.95|4155.55|4155.45|4155.05|774
1621000740000|2021-05-14 13:59:00|4155.95|4155.55|4155.95|4155.55|4155.95|4155.55|4155.45|4155.05|739
1621000750000|2021-05-14 13:59:10|4155.7|4155.3|4155.7|4155.3|4155.95|4155.55|4155.2|4154.8|831
1621000760000|2021-05-14 13:59:20|4155.95|4155.55|4155.95|4155.55|4156.2|4155.8|4155.7|4155.3|505
1621000770000|2021-05-14 13:59:30|4156.2|4155.8|4156.2|4155.8|4156.45|4156.05|4155.7|4155.3|662
1621000780000|2021-05-14 13:59:40|4155.95|4155.55|4156.2|4155.8|4156.45|4156.05|4155.95|4155.55|462
1621000790000|2021-05-14 13:59:50|4156.45|4156.05|4157.2|4156.8|4157.2|4156.8|4156.07|4155.67|767
1621000800000|2021-05-14 14:00:00|4156.7|4156.3|4155.45|4155.05|4158.45|4158.05|4155.32|4154.92|3535
1621000810000|2021-05-14 14:00:10|4155.2|4154.8|4155.7|4155.3|4156.7|4156.3|4154.45|4154.05|1942
1621000820000|2021-05-14 14:00:20|4155.95|4155.55|4154.45|4154.05|4156.7|4156.3|4154.45|4154.05|1454
1621000830000|2021-05-14 14:00:30|4153.95|4153.55|4153.95|4153.55|4154.2|4153.8|4152.7|4152.3|2361
1621000840000|2021-05-14 14:00:40|4154.2|4153.8|4154.95|4154.55|4155.45|4155.05|4154.2|4153.8|1414
1621000850000|2021-05-14 14:00:50|4154.57|4154.17|4155.7|4155.3|4155.7|4155.3|4153.95|4153.55|1023
1621000860000|2021-05-14 14:01:00|4155.45|4155.05|4156.95|4156.55|4157.2|4156.8|4155.2|4154.8|2659
1621000870000|2021-05-14 14:01:10|4156.7|4156.3|4157.45|4157.05|4157.7|4157.3|4156.7|4156.3|1534
1621000880000|2021-05-14 14:01:20|4157.7|4157.3|4158.2|4157.8|4158.45|4158.05|4156.95|4156.55|1608
1621000890000|2021-05-14 14:01:30|4157.95|4157.55|4157.45|4157.05|4158.2|4157.8|4157.45|4157.05|848
1621000900000|2021-05-14 14:01:40|4157.7|4157.3|4156.95|4156.55|4157.7|4157.3|4156.7|4156.3|1007
1621000910000|2021-05-14 14:01:50|4157.2|4156.8|4155.2|4154.8|4157.7|4157.3|4154.95|4154.55|4607
1621000920000|2021-05-14 14:02:00|4155.45|4155.05|4154.95|4154.55|4155.95|4155.55|4154.95|4154.55|1604
1621000930000|2021-05-14 14:02:10|4154.7|4154.3|4154.95|4154.55|4154.95|4154.55|4154.45|4154.05|1109
1621000940000|2021-05-14 14:02:20|4155.2|4154.8|4155.95|4155.55|4156.2|4155.8|4155.2|4154.8|1003
1621000950000|2021-05-14 14:02:30|4155.7|4155.3|4156.7|4156.3|4156.95|4156.55|4155.7|4155.3|694
1621000960000|2021-05-14 14:02:40|4156.95|4156.55|4156.45|4156.05|4157.2|4156.8|4156.45|4156.05|796
1621000970000|2021-05-14 14:02:50|4156.7|4156.3|4156.45|4156.05|4156.7|4156.3|4155.95|4155.55|518
1621000980000|2021-05-14 14:03:00|4156.57|4156.17|4155.07|4154.67|4156.95|4156.55|4155.07|4154.67|1644
1621000990000|2021-05-14 14:03:10|4155.2|4154.8|4155.7|4155.3|4155.7|4155.3|4154.7|4154.3|1189
1621001000000|2021-05-14 14:03:20|4155.95|4155.55|4155.95|4155.55|4156.2|4155.8|4155.45|4155.05|1079
1621001010000|2021-05-14 14:03:30|4156.2|4155.8|4155.7|4155.3|4156.2|4155.8|4155.7|4155.3|659
1621001020000|2021-05-14 14:03:40|4155.95|4155.55|4155.7|4155.3|4155.95|4155.55|4155.45|4155.05|581
1621001030000|2021-05-14 14:03:50|4155.45|4155.05|4155.7|4155.3|4155.95|4155.55|4155.2|4154.8|827
1621001040000|2021-05-14 14:04:00|4155.95|4155.55|4155.45|4155.05|4156.2|4155.8|4155.45|4155.05|665
1621001050000|2021-05-14 14:04:10|4155.7|4155.3|4155.45|4155.05|4155.7|4155.3|4155.45|4155.05|537
1621001060000|2021-05-14 14:04:20|4155.57|4155.17|4155.45|4155.05|4155.7|4155.3|4155.2|4154.8|520
1621001070000|2021-05-14 14:04:30|4155.2|4154.8|4155.95|4155.55|4155.95|4155.55|4155.2|4154.8|923
1621001080000|2021-05-14 14:04:40|4156.2|4155.8|4156.45|4156.05|4156.45|4156.05|4155.7|4155.3|1970
1621001090000|2021-05-14 14:04:50|4156.2|4155.8|4155.95|4155.55|4156.45|4156.05|4155.95|4155.55|837
1621001100000|2021-05-14 14:05:00|4155.82|4155.42|4155.95|4155.55|4156.2|4155.8|4155.45|4155.05|908
1621001110000|2021-05-14 14:05:10|4155.7|4155.3|4155.95|4155.55|4156.07|4155.67|4155.45|4155.05|806
1621001120000|2021-05-14 14:05:20|4156.2|4155.8|4156.2|4155.8|4156.2|4155.8|4155.95|4155.55|436
1621001130000|2021-05-14 14:05:30|4155.95|4155.55|4156.45|4156.05|4156.45|4156.05|4155.82|4155.42|695
1621001140000|2021-05-14 14:05:40|4156.7|4156.3|4155.95|4155.55|4156.7|4156.3|4155.2|4154.8|3266
1621001150000|2021-05-14 14:05:50|4155.7|4155.3|4153.95|4153.55|4155.7|4155.3|4153.95|4153.55|1892
1621001160000|2021-05-14 14:06:00|4154.45|4154.05|4153.2|4152.8|4155.2|4154.8|4152.95|4152.55|1988
1621001170000|2021-05-14 14:06:10|4153.45|4153.05|4151.7|4151.3|4153.45|4153.05|4151.7|4151.3|2203
1621001180000|2021-05-14 14:06:20|4151.95|4151.55|4150.95|4150.55|4152.45|4152.05|4150.95|4150.55|2166
1621001190000|2021-05-14 14:06:30|4151.2|4150.8|4150.82|4150.42|4151.2|4150.8|4150.2|4149.8|1709
1621001200000|2021-05-14 14:06:40|4150.95|4150.55|4151.95|4151.55|4152.45|4152.05|4150.95|4150.55|1342
1621001210000|2021-05-14 14:06:50|4152.07|4151.67|4150.45|4150.05|4152.07|4151.67|4150.45|4150.05|1146
1621001220000|2021-05-14 14:07:00|4150.7|4150.3|4149.7|4149.3|4151.32|4150.92|4149.7|4149.3|1633
1621001230000|2021-05-14 14:07:10|4149.95|4149.55|4149.95|4149.55|4150.2|4149.8|4149.7|4149.3|506
1621001240000|2021-05-14 14:07:20|4150.2|4149.8|4150.45|4150.05|4150.45|4150.05|4149.95|4149.55|751
1621001250000|2021-05-14 14:07:30|4150.32|4149.92|4150.95|4150.55|4150.95|4150.55|4150.2|4149.8|788
1621001260000|2021-05-14 14:07:40|4150.82|4150.42|4151.2|4150.8|4151.2|4150.8|4150.45|4150.05|489
1621001270000|2021-05-14 14:07:50|4151.45|4151.05|4150.2|4149.8|4151.45|4151.05|4150.2|4149.8|661
1621001280000|2021-05-14 14:08:00|4150.45|4150.05|4151.2|4150.8|4151.45|4151.05|4150.45|4150.05|733
1621001290000|2021-05-14 14:08:10|4150.95|4150.55|4150.95|4150.55|4151.45|4151.05|4150.95|4150.55|293
1621001300000|2021-05-14 14:08:20|4151.2|4150.8|4150.7|4150.3|4151.2|4150.8|4150.7|4150.3|538
1621001310000|2021-05-14 14:08:30|4150.95|4150.55|4151.45|4151.05|4151.95|4151.55|4150.95|4150.55|526
1621001320000|2021-05-14 14:08:40|4151.57|4151.17|4151.45|4151.05|4151.95|4151.55|4151.45|4151.05|208
1621001330000|2021-05-14 14:08:50|4151.7|4151.3|4150.45|4150.05|4151.7|4151.3|4150.2|4149.8|438
1621001340000|2021-05-14 14:09:00|4150.2|4149.8|4150.7|4150.3|4151.2|4150.8|4150.2|4149.8|1493
1621001350000|2021-05-14 14:09:10|4150.95|4150.55|4150.45|4150.05|4150.95|4150.55|4150.2|4149.8|721
1621001360000|2021-05-14 14:09:20|4150.7|4150.3|4150.7|4150.3|4150.95|4150.55|4150.32|4149.92|526
1621001370000|2021-05-14 14:09:30|4150.82|4150.42|4150.95|4150.55|4151.2|4150.8|4150.45|4150.05|407
1621001380000|2021-05-14 14:09:40|4151.2|4150.8|4150.95|4150.55|4151.2|4150.8|4150.7|4150.3|283
1621001390000|2021-05-14 14:09:50|4150.82|4150.42|4150.45|4150.05|4150.95|4150.55|4150.2|4149.8|438
1621001400000|2021-05-14 14:10:00|4150.7|4150.3|4151.45|4151.05|4151.7|4151.3|4150.45|4150.05|633
1621001410000|2021-05-14 14:10:10|4151.57|4151.17|4151.95|4151.55|4152.07|4151.67|4151.32|4150.92|472
1621001420000|2021-05-14 14:10:20|4151.7|4151.3|4152.7|4152.3|4152.7|4152.3|4151.7|4151.3|710
1621001430000|2021-05-14 14:10:30|4152.45|4152.05|4152.7|4152.3|4152.95|4152.55|4152.45|4152.05|650
1621001440000|2021-05-14 14:10:40|4152.95|4152.55|4153.2|4152.8|4153.45|4153.05|4152.7|4152.3|920
1621001450000|2021-05-14 14:10:50|4153.45|4153.05|4153.82|4153.42|4153.95|4153.55|4153.2|4152.8|932
1621001460000|2021-05-14 14:11:00|4153.95|4153.55|4152.95|4152.55|4154.2|4153.8|4152.95|4152.55|1541
1621001470000|2021-05-14 14:11:10|4153.2|4152.8|4153.7|4153.3|4153.7|4153.3|4153.07|4152.67|418
1621001480000|2021-05-14 14:11:20|4154.2|4153.8|4155.2|4154.8|4155.2|4154.8|4154.2|4153.8|876
1621001490000|2021-05-14 14:11:30|4155.45|4155.05|4155.76|4155.36|4155.76|4155.36|4155.2|4154.8|575
1621001500000|2021-05-14 14:11:40|4155.51|4155.11|4155.26|4154.86|4155.51|4155.11|4155.26|4154.86|300
1621001510000|2021-05-14 14:11:50|4155.13|4154.73|4156.01|4155.61|4156.01|4155.61|4155.13|4154.73|521
1621001520000|2021-05-14 14:12:00|4156.26|4155.86|4155.51|4155.11|4156.26|4155.86|4155.01|4154.61|789
1621001530000|2021-05-14 14:12:10|4155.26|4154.86|4156.31|4155.91|4156.31|4155.91|4155.26|4154.86|494
1621001540000|2021-05-14 14:12:20|4156.06|4155.66|4156.56|4156.16|4156.56|4156.16|4156.06|4155.66|557
1621001550000|2021-05-14 14:12:30|4156.43|4156.03|4156.56|4156.16|4156.56|4156.16|4155.81|4155.41|519
1621001560000|2021-05-14 14:12:40|4156.43|4156.03|4156.31|4155.91|4156.56|4156.16|4156.06|4155.66|385
1621001570000|2021-05-14 14:12:50|4156.43|4156.03|4156.31|4155.91|4156.81|4156.41|4155.81|4155.41|775
1621001580000|2021-05-14 14:13:00|4156.18|4155.78|4155.16|4154.76|4156.31|4155.91|4155.16|4154.76|606
1621001590000|2021-05-14 14:13:10|4155.41|4155.01|4155.16|4154.76|4155.66|4155.26|4155.16|4154.76|540
1621001600000|2021-05-14 14:13:20|4154.91|4154.51|4154.97|4154.57|4155.22|4154.82|4154.59|4154.19|1020
1621001610000|2021-05-14 14:13:30|4155.22|4154.82|4155.97|4155.57|4155.97|4155.57|4154.97|4154.57|816
1621001620000|2021-05-14 14:13:40|4155.84|4155.44|4156.54|4156.14|4156.79|4156.39|4155.84|4155.44|1458
1621001630000|2021-05-14 14:13:50|4156.41|4156.01|4156.13|4155.73|4156.54|4156.14|4155.88|4155.48|345
1621001640000|2021-05-14 14:14:00|4156|4155.6|4156.88|4156.48|4156.88|4156.48|4155.63|4155.23|841
1621001650000|2021-05-14 14:14:10|4156.63|4156.23|4156.81|4156.41|4157.06|4156.66|4156.38|4155.98|285
1621001660000|2021-05-14 14:14:20|4156.68|4156.28|4156.06|4155.66|4156.81|4156.41|4156.06|4155.66|407
1621001670000|2021-05-14 14:14:30|4156.18|4155.78|4157.06|4156.66|4157.06|4156.66|4156.18|4155.78|330
1621001680000|2021-05-14 14:14:40|4156.81|4156.41|4157.56|4157.16|4157.56|4157.16|4156.56|4156.16|1167
1621001690000|2021-05-14 14:14:50|4157.81|4157.41|4157.31|4156.91|4157.81|4157.41|4156.81|4156.41|1100
1621001700000|2021-05-14 14:15:00|4157.56|4157.16|4156.56|4156.16|4157.56|4157.16|4156.06|4155.66|1792
1621001710000|2021-05-14 14:15:10|4156.43|4156.03|4155.56|4155.16|4156.43|4156.03|4155.31|4154.91|873
1621001720000|2021-05-14 14:15:20|4155.31|4154.91|4156.06|4155.66|4156.06|4155.66|4155.31|4154.91|1101
1621001730000|2021-05-14 14:15:30|4155.93|4155.53|4157.31|4156.91|4157.81|4157.41|4155.93|4155.53|1038
1621001740000|2021-05-14 14:15:40|4157.06|4156.66|4157.31|4156.91|4157.56|4157.16|4156.81|4156.41|922
1621001750000|2021-05-14 14:15:50|4157.06|4156.66|4155.31|4154.91|4157.06|4156.66|4155.31|4154.91|2116
1621001760000|2021-05-14 14:16:00|4155.43|4155.03|4155.31|4154.91|4155.56|4155.16|4155.06|4154.66|930
1621001770000|2021-05-14 14:16:10|4155.06|4154.66|4155.06|4154.66|4155.31|4154.91|4155.06|4154.66|425
1621001780000|2021-05-14 14:16:20|4154.81|4154.41|4154.31|4153.91|4154.81|4154.41|4154.06|4153.66|1056
1621001790000|2021-05-14 14:16:30|4154.56|4154.16|4154.68|4154.28|4155.06|4154.66|4154.31|4153.91|1372
1621001800000|2021-05-14 14:16:40|4154.81|4154.41|4155.56|4155.16|4155.81|4155.41|4154.56|4154.16|1178
1621001810000|2021-05-14 14:16:50|4155.31|4154.91|4155.81|4155.41|4156.06|4155.66|4155.31|4154.91|982
1621001820000|2021-05-14 14:17:00|4156.06|4155.66|4156.06|4155.66|4156.81|4156.41|4156.06|4155.66|683
1621001830000|2021-05-14 14:17:10|4155.81|4155.41|4156.06|4155.66|4156.06|4155.66|4155.56|4155.16|896
1621001840000|2021-05-14 14:17:20|4155.93|4155.53|4155.81|4155.41|4155.93|4155.53|4155.31|4154.91|585
1621001850000|2021-05-14 14:17:30|4156.06|4155.66|4156.06|4155.66|4156.31|4155.91|4156.06|4155.66|239
1621001860000|2021-05-14 14:17:40|4156.18|4155.78|4155.81|4155.41|4156.31|4155.91|4155.56|4155.16|537
1621001870000|2021-05-14 14:17:50|4155.68|4155.28|4155.81|4155.41|4155.81|4155.41|4155.56|4155.16|224
1621001880000|2021-05-14 14:18:00|4155.56|4155.16|4156.56|4156.16|4156.56|4156.16|4155.56|4155.16|672
1621001890000|2021-05-14 14:18:10|4156.31|4155.91|4156.06|4155.66|4156.56|4156.16|4155.81|4155.41|502
1621001900000|2021-05-14 14:18:20|4155.81|4155.41|4155.81|4155.41|4156.06|4155.66|4155.06|4154.66|1627
1621001910000|2021-05-14 14:18:30|4156.06|4155.66|4156.31|4155.91|4156.56|4156.16|4155.56|4155.16|1445
1621001920000|2021-05-14 14:18:40|4156.06|4155.66|4156.56|4156.16|4156.56|4156.16|4156.06|4155.66|456
1621001930000|2021-05-14 14:18:50|4156.43|4156.03|4156.56|4156.16|4156.81|4156.41|4156.06|4155.66|701
1621001940000|2021-05-14 14:19:00|4156.81|4156.41|4157.18|4156.78|4157.31|4156.91|4156.81|4156.41|763
1621001950000|2021-05-14 14:19:10|4157.06|4156.66|4156.06|4155.66|4157.06|4156.66|4155.81|4155.41|2459
1621001960000|2021-05-14 14:19:20|4155.81|4155.41|4156.31|4155.91|4156.56|4156.16|4155.81|4155.41|476
1621001970000|2021-05-14 14:19:30|4156.56|4156.16|4156.31|4155.91|4156.56|4156.16|4156.06|4155.66|288
1621001980000|2021-05-14 14:19:40|4156.43|4156.03|4156.56|4156.16|4156.81|4156.41|4156.43|4156.03|344
1621001990000|2021-05-14 14:19:50|4156.43|4156.03|4156.06|4155.66|4156.56|4156.16|4155.81|4155.41|832
1621002000000|2021-05-14 14:20:00|4156.31|4155.91|4156.56|4156.16|4156.56|4156.16|4155.81|4155.41|838
1621002010000|2021-05-14 14:20:10|4156.81|4156.41|4157.18|4156.78|4157.31|4156.91|4156.56|4156.16|818
1621002020000|2021-05-14 14:20:20|4157.31|4156.91|4157.31|4156.91|4157.31|4156.91|4156.81|4156.41|377
1621002030000|2021-05-14 14:20:30|4157.56|4157.16|4157.31|4156.91|4157.56|4157.16|4157.31|4156.91|679
1621002040000|2021-05-14 14:20:40|4157.56|4157.16|4157.31|4156.91|4158.06|4157.66|4157.31|4156.91|706
1621002050000|2021-05-14 14:20:50|4157.06|4156.66|4157.56|4157.16|4157.81|4157.41|4157.06|4156.66|840
1621002060000|2021-05-14 14:21:00|4157.81|4157.41|4157.81|4157.41|4158.06|4157.66|4157.81|4157.41|649
1621002070000|2021-05-14 14:21:10|4158.06|4157.66|4159.06|4158.66|4159.06|4158.66|4157.81|4157.41|2073
1621002080000|2021-05-14 14:21:20|4158.81|4158.41|4158.81|4158.41|4158.81|4158.41|4158.56|4158.16|854
1621002090000|2021-05-14 14:21:30|4158.56|4158.16|4158.31|4157.91|4159.06|4158.66|4158.31|4157.91|727
1621002100000|2021-05-14 14:21:40|4158.56|4158.16|4158.56|4158.16|4158.68|4158.28|4158.31|4157.91|657
1621002110000|2021-05-14 14:21:50|4158.68|4158.28|4159.06|4158.66|4159.31|4158.91|4158.68|4158.28|667
1621002120000|2021-05-14 14:22:00|4159.31|4158.91|4159.06|4158.66|4159.31|4158.91|4158.81|4158.41|617
1621002130000|2021-05-14 14:22:10|4158.81|4158.41|4159.31|4158.91|4159.31|4158.91|4158.81|4158.41|588
1621002140000|2021-05-14 14:22:20|4159.06|4158.66|4159.31|4158.91|4159.56|4159.16|4158.81|4158.41|1120
1621002150000|2021-05-14 14:22:30|4159.06|4158.66|4159.56|4159.16|4159.81|4159.41|4159.06|4158.66|754
1621002160000|2021-05-14 14:22:40|4159.81|4159.41|4160.06|4159.66|4160.31|4159.91|4159.81|4159.41|1333
1621002170000|2021-05-14 14:22:50|4159.93|4159.53|4160.31|4159.91|4160.31|4159.91|4159.93|4159.53|924
1621002180000|2021-05-14 14:23:00|4160.06|4159.66|4160.06|4159.66|4160.06|4159.66|4160.06|4159.66|459
1621002190000|2021-05-14 14:23:10|4159.81|4159.41|4158.81|4158.41|4159.81|4159.41|4158.81|4158.41|925
1621002200000|2021-05-14 14:23:20|4159.06|4158.66|4158.56|4158.16|4159.06|4158.66|4158.56|4158.16|658
1621002210000|2021-05-14 14:23:30|4158.81|4158.41|4159.06|4158.66|4159.31|4158.91|4158.56|4158.16|866
1621002220000|2021-05-14 14:23:40|4158.81|4158.41|4158.31|4157.91|4158.81|4158.41|4158.06|4157.66|1259
1621002230000|2021-05-14 14:23:50|4158.43|4158.03|4158.56|4158.16|4158.93|4158.53|4157.81|4157.41|1024
1621002240000|2021-05-14 14:24:00|4158.81|4158.41|4157.31|4156.91|4158.81|4158.41|4156.81|4156.41|1138
1621002250000|2021-05-14 14:24:10|4157.56|4157.16|4157.81|4157.41|4157.81|4157.41|4157.06|4156.66|648
1621002260000|2021-05-14 14:24:20|4158.06|4157.66|4158.31|4157.91|4158.56|4158.16|4158.06|4157.66|684
1621002270000|2021-05-14 14:24:30|4158.56|4158.16|4158.31|4157.91|4158.81|4158.41|4158.31|4157.91|563
1621002280000|2021-05-14 14:24:40|4158.06|4157.66|4158.06|4157.66|4158.06|4157.66|4157.68|4157.28|358
1621002290000|2021-05-14 14:24:50|4157.81|4157.41|4157.81|4157.41|4158.06|4157.66|4157.56|4157.16|586
1621002300000|2021-05-14 14:25:00|4157.93|4157.53|4157.81|4157.41|4158.31|4157.91|4157.81|4157.41|549
1621002310000|2021-05-14 14:25:10|4157.93|4157.53|4158.56|4158.16|4158.81|4158.41|4157.93|4157.53|475
1621002320000|2021-05-14 14:25:20|4158.68|4158.28|4159.31|4158.91|4159.31|4158.91|4158.68|4158.28|714
1621002330000|2021-05-14 14:25:30|4159.18|4158.78|4159.81|4159.41|4159.81|4159.41|4159.06|4158.66|579
1621002340000|2021-05-14 14:25:40|4159.93|4159.53|4160.43|4160.03|4160.56|4160.16|4159.81|4159.41|1115
1621002350000|2021-05-14 14:25:50|4160.56|4160.16|4160.06|4159.66|4160.81|4160.41|4160.06|4159.66|1141
1621002360000|2021-05-14 14:26:00|4159.81|4159.41|4160.31|4159.91|4160.56|4160.16|4159.81|4159.41|600
1621002370000|2021-05-14 14:26:10|4160.18|4159.78|4159.81|4159.41|4160.18|4159.78|4159.31|4158.91|522
1621002380000|2021-05-14 14:26:20|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|500
1621002390000|2021-05-14 14:26:30|4159.43|4159.03|4159.81|4159.41|4159.81|4159.41|4159.31|4158.91|517
1621002400000|2021-05-14 14:26:40|4160.06|4159.66|4159.81|4159.41|4160.31|4159.91|4159.81|4159.41|373
1621002410000|2021-05-14 14:26:50|4160.06|4159.66|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|259
1621002420000|2021-05-14 14:27:00|4160.06|4159.66|4160.06|4159.66|4160.06|4159.66|4159.31|4158.91|718
1621002430000|2021-05-14 14:27:10|4160.31|4159.91|4159.56|4159.16|4160.31|4159.91|4159.31|4158.91|411
1621002440000|2021-05-14 14:27:20|4159.68|4159.28|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|251
1621002450000|2021-05-14 14:27:30|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|423
1621002460000|2021-05-14 14:27:40|4159.81|4159.41|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|594
1621002470000|2021-05-14 14:27:50|4159.31|4158.91|4158.93|4158.53|4159.31|4158.91|4158.56|4158.16|651
1621002480000|2021-05-14 14:28:00|4159.06|4158.66|4159.56|4159.16|4159.56|4159.16|4159.06|4158.66|904
1621002490000|2021-05-14 14:28:10|4159.31|4158.91|4159.31|4158.91|4159.56|4159.16|4159.06|4158.66|458
1621002500000|2021-05-14 14:28:20|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|572
1621002510000|2021-05-14 14:28:30|4159.68|4159.28|4159.56|4159.16|4159.81|4159.41|4159.56|4159.16|324
1621002520000|2021-05-14 14:28:40|4159.81|4159.41|4159.31|4158.91|4159.81|4159.41|4159.31|4158.91|433
1621002530000|2021-05-14 14:28:50|4159.43|4159.03|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|601
1621002540000|2021-05-14 14:29:00|4159.06|4158.66|4159.06|4158.66|4159.56|4159.16|4158.81|4158.41|882
1621002550000|2021-05-14 14:29:10|4158.81|4158.41|4158.06|4157.66|4159.06|4158.66|4158.06|4157.66|733
1621002560000|2021-05-14 14:29:20|4158.31|4157.91|4156.81|4156.41|4158.31|4157.91|4156.81|4156.41|1047
1621002570000|2021-05-14 14:29:30|4156.56|4156.16|4155.56|4155.16|4156.81|4156.41|4155.56|4155.16|1921
1621002580000|2021-05-14 14:29:40|4155.81|4155.41|4155.06|4154.66|4155.81|4155.41|4154.81|4154.41|1587
1621002590000|2021-05-14 14:29:50|4155.31|4154.91|4153.06|4152.66|4155.31|4154.91|4153.06|4152.66|2390
1621002600000|2021-05-14 14:30:00|4153.31|4152.91|4156.81|4156.41|4157.06|4156.66|4153.31|4152.91|2091
1621002610000|2021-05-14 14:30:10|4156.93|4156.53|4156.31|4155.91|4157.06|4156.66|4155.81|4155.41|994
1621002620000|2021-05-14 14:30:20|4156.06|4155.66|4156.81|4156.41|4157.06|4156.66|4156.06|4155.66|774
1621002630000|2021-05-14 14:30:30|4156.93|4156.53|4156.56|4156.16|4157.06|4156.66|4156.31|4155.91|525
1621002640000|2021-05-14 14:30:40|4156.06|4155.66|4156.06|4155.66|4156.31|4155.91|4155.31|4154.91|1451
1621002650000|2021-05-14 14:30:50|4155.81|4155.41|4155.81|4155.41|4156.06|4155.66|4155.56|4155.16|411
1621002660000|2021-05-14 14:31:00|4156.06|4155.66|4155.81|4155.41|4156.56|4156.16|4155.81|4155.41|378
1621002670000|2021-05-14 14:31:10|4156.06|4155.66|4156.68|4156.28|4156.81|4156.41|4156.06|4155.66|592
1621002680000|2021-05-14 14:31:20|4156.56|4156.16|4156.81|4156.41|4157.06|4156.66|4156.56|4156.16|319
1621002690000|2021-05-14 14:31:30|4156.93|4156.53|4156.06|4155.66|4157.06|4156.66|4155.56|4155.16|2243
1621002700000|2021-05-14 14:31:40|4155.81|4155.41|4155.81|4155.41|4156.06|4155.66|4155.56|4155.16|437
1621002710000|2021-05-14 14:31:50|4155.93|4155.53|4155.81|4155.41|4156.31|4155.91|4155.81|4155.41|496
1621002720000|2021-05-14 14:32:00|4156.06|4155.66|4156.06|4155.66|4156.31|4155.91|4155.56|4155.16|821
1621002730000|2021-05-14 14:32:10|4156.18|4155.78|4156.06|4155.66|4156.56|4156.16|4156.06|4155.66|480
1621002740000|2021-05-14 14:32:20|4155.81|4155.41|4156.06|4155.66|4156.56|4156.16|4155.56|4155.16|883
1621002750000|2021-05-14 14:32:30|4155.81|4155.41|4156.31|4155.91|4156.56|4156.16|4155.81|4155.41|269
1621002760000|2021-05-14 14:32:40|4156.43|4156.03|4157.06|4156.66|4157.06|4156.66|4156.31|4155.91|547
1621002770000|2021-05-14 14:32:50|4157.31|4156.91|4157.31|4156.91|4157.56|4157.16|4157.06|4156.66|782
1621002780000|2021-05-14 14:33:00|4157.56|4157.16|4157.56|4157.16|4157.81|4157.41|4157.31|4156.91|507
1621002790000|2021-05-14 14:33:10|4157.68|4157.28|4157.56|4157.16|4157.81|4157.41|4157.31|4156.91|339
1621002800000|2021-05-14 14:33:20|4157.43|4157.03|4157.31|4156.91|4157.56|4157.16|4157.06|4156.66|491
1621002810000|2021-05-14 14:33:30|4157.18|4156.78|4157.56|4157.16|4157.56|4157.16|4157.18|4156.78|240
1621002820000|2021-05-14 14:33:40|4157.81|4157.41|4157.81|4157.41|4158.06|4157.66|4157.31|4156.91|589
1621002830000|2021-05-14 14:33:50|4157.56|4157.16|4157.81|4157.41|4158.31|4157.91|4157.56|4157.16|305
1621002840000|2021-05-14 14:34:00|4158.06|4157.66|4157.81|4157.41|4158.31|4157.91|4157.81|4157.41|361
1621002850000|2021-05-14 14:34:10|4157.56|4157.16|4157.81|4157.41|4158.06|4157.66|4157.56|4157.16|268
1621002860000|2021-05-14 14:34:20|4157.56|4157.16|4157.56|4157.16|4157.81|4157.41|4157.56|4157.16|252
1621002870000|2021-05-14 14:34:30|4157.81|4157.41|4157.81|4157.41|4157.81|4157.41|4157.56|4157.16|170
1621002880000|2021-05-14 14:34:40|4157.93|4157.53|4158.31|4157.91|4158.31|4157.91|4157.81|4157.41|324
1621002890000|2021-05-14 14:34:50|4158.43|4158.03|4158.43|4158.03|4158.81|4158.41|4158.31|4157.91|849
1621002900000|2021-05-14 14:35:00|4158.56|4158.16|4158.06|4157.66|4158.56|4158.16|4157.81|4157.41|532
1621002910000|2021-05-14 14:35:10|4158.31|4157.91|4157.81|4157.41|4158.81|4158.41|4157.81|4157.41|475
1621002920000|2021-05-14 14:35:20|4158.06|4157.66|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|233
1621002930000|2021-05-14 14:35:30|4157.93|4157.53|4157.81|4157.41|4158.06|4157.66|4157.81|4157.41|263
1621002940000|2021-05-14 14:35:40|4158.06|4157.66|4157.81|4157.41|4158.06|4157.66|4157.81|4157.41|380
1621002950000|2021-05-14 14:35:50|4157.56|4157.16|4157.18|4156.78|4157.81|4157.41|4157.06|4156.66|318
1621002960000|2021-05-14 14:36:00|4157.06|4156.66|4157.06|4156.66|4157.56|4157.16|4157.06|4156.66|378
1621002970000|2021-05-14 14:36:10|4157.31|4156.91|4156.81|4156.41|4157.31|4156.91|4156.81|4156.41|186
1621002980000|2021-05-14 14:36:20|4157.06|4156.66|4156.06|4155.66|4157.06|4156.66|4155.81|4155.41|648
1621002990000|2021-05-14 14:36:30|4155.81|4155.41|4155.31|4154.91|4156.06|4155.66|4155.31|4154.91|458
1621003000000|2021-05-14 14:36:40|4155.06|4154.66|4155.06|4154.66|4155.31|4154.91|4154.56|4154.16|1127
1621003010000|2021-05-14 14:36:50|4154.81|4154.41|4155.31|4154.91|4155.31|4154.91|4154.56|4154.16|537
1621003020000|2021-05-14 14:37:00|4155.56|4155.16|4155.81|4155.41|4156.06|4155.66|4155.56|4155.16|658
1621003030000|2021-05-14 14:37:10|4155.56|4155.16|4154.93|4154.53|4155.81|4155.41|4154.81|4154.41|607
1621003040000|2021-05-14 14:37:20|4155.06|4154.66|4154.31|4153.91|4155.18|4154.78|4154.06|4153.66|527
1621003050000|2021-05-14 14:37:30|4154.56|4154.16|4154.06|4153.66|4154.81|4154.41|4154.06|4153.66|525
1621003060000|2021-05-14 14:37:40|4154.31|4153.91|4154.56|4154.16|4154.81|4154.41|4154.06|4153.66|531
1621003070000|2021-05-14 14:37:50|4154.43|4154.03|4154.31|4153.91|4154.81|4154.41|4154.31|4153.91|267
1621003080000|2021-05-14 14:38:00|4154.43|4154.03|4155.06|4154.66|4155.31|4154.91|4154.43|4154.03|603
1621003090000|2021-05-14 14:38:10|4154.81|4154.41|4153.81|4153.41|4154.81|4154.41|4153.81|4153.41|434
1621003100000|2021-05-14 14:38:20|4154.06|4153.66|4154.31|4153.91|4154.31|4153.91|4153.81|4153.41|462
1621003110000|2021-05-14 14:38:30|4154.06|4153.66|4153.06|4152.66|4154.06|4153.66|4153.06|4152.66|637
1621003120000|2021-05-14 14:38:40|4152.81|4152.41|4154.31|4153.91|4154.31|4153.91|4152.81|4152.41|585
1621003130000|2021-05-14 14:38:50|4154.06|4153.66|4154.31|4153.91|4154.31|4153.91|4153.81|4153.41|645
1621003140000|2021-05-14 14:39:00|4154.56|4154.16|4154.56|4154.16|4154.81|4154.41|4154.31|4153.91|341
1621003150000|2021-05-14 14:39:10|4154.81|4154.41|4154.81|4154.41|4154.81|4154.41|4154.56|4154.16|434
1621003160000|2021-05-14 14:39:20|4154.93|4154.53|4155.31|4154.91|4155.31|4154.91|4154.93|4154.53|358
1621003170000|2021-05-14 14:39:30|4155.06|4154.66|4153.56|4153.16|4155.06|4154.66|4153.56|4153.16|1363
1621003180000|2021-05-14 14:39:40|4153.31|4152.91|4153.06|4152.66|4153.81|4153.41|4153.06|4152.66|1011
1621003190000|2021-05-14 14:39:50|4152.81|4152.41|4153.56|4153.16|4153.56|4153.16|4152.56|4152.16|1059
1621003200000|2021-05-14 14:40:00|4153.81|4153.41|4154.31|4153.91|4154.31|4153.91|4153.56|4153.16|489
1621003210000|2021-05-14 14:40:10|4154.56|4154.16|4154.56|4154.16|4154.81|4154.41|4154.06|4153.66|877
1621003220000|2021-05-14 14:40:20|4154.31|4153.91|4154.81|4154.41|4154.81|4154.41|4154.31|4153.91|434
1621003230000|2021-05-14 14:40:30|4155.06|4154.66|4155.06|4154.66|4155.06|4154.66|4154.56|4154.16|356
1621003240000|2021-05-14 14:40:40|4154.81|4154.41|4154.31|4153.91|4155.06|4154.66|4154.06|4153.66|614
1621003250000|2021-05-14 14:40:50|4154.18|4153.78|4154.81|4154.41|4155.06|4154.66|4154.06|4153.66|423
1621003260000|2021-05-14 14:41:00|4154.56|4154.16|4154.06|4153.66|4154.56|4154.16|4154.06|4153.66|204
1621003270000|2021-05-14 14:41:10|4154.31|4153.91|4154.81|4154.41|4154.81|4154.41|4154.31|4153.91|209
1621003280000|2021-05-14 14:41:20|4154.93|4154.53|4155.06|4154.66|4155.56|4155.16|4154.81|4154.41|314
1621003290000|2021-05-14 14:41:30|4155.18|4154.78|4155.56|4155.16|4155.56|4155.16|4155.06|4154.66|286
1621003300000|2021-05-14 14:41:40|4155.31|4154.91|4154.81|4154.41|4155.56|4155.16|4154.31|4153.91|1386
1621003310000|2021-05-14 14:41:50|4155.06|4154.66|4153.93|4153.53|4155.06|4154.66|4153.93|4153.53|355
1621003320000|2021-05-14 14:42:00|4153.56|4153.16|4153.81|4153.41|4154.31|4153.91|4153.56|4153.16|580
1621003330000|2021-05-14 14:42:10|4153.56|4153.16|4153.68|4153.28|4153.81|4153.41|4153.31|4152.91|307
1621003340000|2021-05-14 14:42:20|4153.56|4153.16|4153.31|4152.91|4153.56|4153.16|4153.06|4152.66|562
1621003350000|2021-05-14 14:42:30|4153.18|4152.78|4153.31|4152.91|4153.31|4152.91|4152.56|4152.16|610
1621003360000|2021-05-14 14:42:40|4153.06|4152.66|4152.43|4152.03|4153.06|4152.66|4152.43|4152.03|515
1621003370000|2021-05-14 14:42:50|4152.31|4151.91|4152.31|4151.91|4152.56|4152.16|4152.31|4151.91|552
1621003380000|2021-05-14 14:43:00|4152.56|4152.16|4152.06|4151.66|4152.56|4152.16|4151.81|4151.41|556
1621003390000|2021-05-14 14:43:10|4152.31|4151.91|4152.31|4151.91|4152.56|4152.16|4152.06|4151.66|488
1621003400000|2021-05-14 14:43:20|4152.56|4152.16|4152.81|4152.41|4153.06|4152.66|4152.56|4152.16|488
1621003410000|2021-05-14 14:43:30|4152.93|4152.53|4152.81|4152.41|4153.06|4152.66|4152.56|4152.16|289
1621003420000|2021-05-14 14:43:40|4152.93|4152.53|4152.06|4151.66|4153.06|4152.66|4152.06|4151.66|880
1621003430000|2021-05-14 14:43:50|4151.81|4151.41|4150.06|4149.66|4151.81|4151.41|4149.81|4149.41|2900
1621003440000|2021-05-14 14:44:00|4149.81|4149.41|4150.06|4149.66|4150.56|4150.16|4149.56|4149.16|1144
1621003450000|2021-05-14 14:44:10|4150.31|4149.91|4149.93|4149.53|4150.31|4149.91|4149.56|4149.16|599
1621003460000|2021-05-14 14:44:20|4150.06|4149.66|4149.81|4149.41|4150.31|4149.91|4149.81|4149.41|516
1621003470000|2021-05-14 14:44:30|4150.06|4149.66|4150.56|4150.16|4150.56|4150.16|4150.06|4149.66|586
1621003480000|2021-05-14 14:44:40|4150.68|4150.28|4150.81|4150.41|4151.06|4150.66|4150.68|4150.28|792
1621003490000|2021-05-14 14:44:50|4151.06|4150.66|4151.06|4150.66|4151.06|4150.66|4150.31|4149.91|677
1621003500000|2021-05-14 14:45:00|4151.31|4150.91|4154.31|4153.91|4154.31|4153.91|4151.31|4150.91|2095
1621003510000|2021-05-14 14:45:10|4154.06|4153.66|4153.81|4153.41|4154.06|4153.66|4153.31|4152.91|1222
1621003520000|2021-05-14 14:45:20|4153.68|4153.28|4153.31|4152.91|4154.06|4153.66|4153.31|4152.91|654
1621003530000|2021-05-14 14:45:30|4153.56|4153.16|4154.06|4153.66|4154.06|4153.66|4153.56|4153.16|409
1621003540000|2021-05-14 14:45:40|4154.31|4153.91|4154.06|4153.66|4154.31|4153.91|4153.81|4153.41|629
1621003550000|2021-05-14 14:45:50|4153.81|4153.41|4154.56|4154.16|4155.06|4154.66|4153.81|4153.41|535
1621003560000|2021-05-14 14:46:00|4154.81|4154.41|4155.06|4154.66|4155.56|4155.16|4154.81|4154.41|526
1621003570000|2021-05-14 14:46:10|4154.93|4154.53|4154.31|4153.91|4154.93|4154.53|4154.06|4153.66|458
1621003580000|2021-05-14 14:46:20|4154.56|4154.16|4154.06|4153.66|4154.56|4154.16|4153.81|4153.41|363
1621003590000|2021-05-14 14:46:30|4153.81|4153.41|4153.81|4153.41|4154.06|4153.66|4153.81|4153.41|311
1621003600000|2021-05-14 14:46:40|4154.06|4153.66|4153.81|4153.41|4154.31|4153.91|4153.56|4153.16|427
1621003610000|2021-05-14 14:46:50|4153.93|4153.53|4154.81|4154.41|4155.31|4154.91|4153.93|4153.53|495
1621003620000|2021-05-14 14:47:00|4154.56|4154.16|4155.81|4155.41|4156.06|4155.66|4154.56|4154.16|1636
1621003630000|2021-05-14 14:47:10|4155.56|4155.16|4155.43|4155.03|4155.56|4155.16|4155.31|4154.91|385
1621003640000|2021-05-14 14:47:20|4155.56|4155.16|4156.06|4155.66|4156.06|4155.66|4155.31|4154.91|363
1621003650000|2021-05-14 14:47:30|4156.31|4155.91|4156.06|4155.66|4156.31|4155.91|4155.81|4155.41|529
1621003660000|2021-05-14 14:47:40|4155.81|4155.41|4155.81|4155.41|4156.06|4155.66|4155.56|4155.16|264
1621003670000|2021-05-14 14:47:50|4156.06|4155.66|4155.81|4155.41|4156.06|4155.66|4155.56|4155.16|255
1621003680000|2021-05-14 14:48:00|4156.06|4155.66|4156.06|4155.66|4156.31|4155.91|4156.06|4155.66|300
1621003690000|2021-05-14 14:48:10|4156.31|4155.91|4156.56|4156.16|4156.56|4156.16|4156.31|4155.91|280
1621003700000|2021-05-14 14:48:20|4156.43|4156.03|4156.31|4155.91|4156.43|4156.03|4155.56|4155.16|497
1621003710000|2021-05-14 14:48:30|4156.56|4156.16|4156.81|4156.41|4156.81|4156.41|4156.31|4155.91|389
1621003720000|2021-05-14 14:48:40|4157.06|4156.66|4156.93|4156.53|4157.06|4156.66|4156.56|4156.16|546
1621003730000|2021-05-14 14:48:50|4157.06|4156.66|4157.81|4157.41|4157.81|4157.41|4157.06|4156.66|821
1621003740000|2021-05-14 14:49:00|4157.56|4157.16|4158.31|4157.91|4158.31|4157.91|4157.56|4157.16|508
1621003750000|2021-05-14 14:49:10|4158.43|4158.03|4158.56|4158.16|4158.81|4158.41|4158.31|4157.91|522
1621003760000|2021-05-14 14:49:20|4158.81|4158.41|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|342
1621003770000|2021-05-14 14:49:30|4158.81|4158.41|4158.06|4157.66|4158.81|4158.41|4158.06|4157.66|471
1621003780000|2021-05-14 14:49:40|4158.31|4157.91|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|384
1621003790000|2021-05-14 14:49:50|4158.81|4158.41|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|209
1621003800000|2021-05-14 14:50:00|4158.31|4157.91|4158.81|4158.41|4158.81|4158.41|4158.31|4157.91|335
1621003810000|2021-05-14 14:50:10|4158.56|4158.16|4159.06|4158.66|4159.31|4158.91|4158.56|4158.16|420
1621003820000|2021-05-14 14:50:20|4159.31|4158.91|4159.31|4158.91|4159.31|4158.91|4159.06|4158.66|438
1621003830000|2021-05-14 14:50:30|4159.56|4159.16|4158.81|4158.41|4159.56|4159.16|4158.81|4158.41|618
1621003840000|2021-05-14 14:50:40|4159.06|4158.66|4158.81|4158.41|4159.31|4158.91|4158.81|4158.41|306
1621003850000|2021-05-14 14:50:50|4158.93|4158.53|4158.31|4157.91|4159.06|4158.66|4158.31|4157.91|420
1621003860000|2021-05-14 14:51:00|4158.06|4157.66|4158.81|4158.41|4158.81|4158.41|4157.81|4157.41|578
1621003870000|2021-05-14 14:51:10|4159.06|4158.66|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|405
1621003880000|2021-05-14 14:51:20|4159.31|4158.91|4159.31|4158.91|4159.31|4158.91|4159.06|4158.66|153
1621003890000|2021-05-14 14:51:30|4159.06|4158.66|4159.31|4158.91|4159.31|4158.91|4158.81|4158.41|213
1621003900000|2021-05-14 14:51:40|4159.18|4158.78|4158.81|4158.41|4159.31|4158.91|4158.81|4158.41|353
1621003910000|2021-05-14 14:51:50|4159.06|4158.66|4159.31|4158.91|4159.56|4159.16|4159.06|4158.66|199
1621003920000|2021-05-14 14:52:00|4159.56|4159.16|4159.31|4158.91|4159.56|4159.16|4159.06|4158.66|308
1621003930000|2021-05-14 14:52:10|4159.18|4158.78|4160.06|4159.66|4160.06|4159.66|4158.81|4158.41|919
1621003940000|2021-05-14 14:52:20|4160.31|4159.91|4159.81|4159.41|4160.31|4159.91|4159.56|4159.16|1433
1621003950000|2021-05-14 14:52:30|4159.93|4159.53|4159.81|4159.41|4159.93|4159.53|4159.31|4158.91|251
1621003960000|2021-05-14 14:52:40|4160.06|4159.66|4159.56|4159.16|4160.06|4159.66|4159.31|4158.91|262
1621003970000|2021-05-14 14:52:50|4159.31|4158.91|4159.43|4159.03|4159.56|4159.16|4159.31|4158.91|159
1621003980000|2021-05-14 14:53:00|4159.56|4159.16|4159.06|4158.66|4159.81|4159.41|4159.06|4158.66|421
1621003990000|2021-05-14 14:53:10|4158.81|4158.41|4159.06|4158.66|4159.18|4158.78|4158.81|4158.41|408
1621004000000|2021-05-14 14:53:20|4158.93|4158.53|4159.06|4158.66|4159.31|4158.91|4158.81|4158.41|204
1621004010000|2021-05-14 14:53:30|4159.31|4158.91|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|227
1621004020000|2021-05-14 14:53:40|4159.31|4158.91|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|230
1621004030000|2021-05-14 14:53:50|4158.81|4158.41|4158.93|4158.53|4159.06|4158.66|4158.81|4158.41|233
1621004040000|2021-05-14 14:54:00|4158.81|4158.41|4158.81|4158.41|4159.06|4158.66|4158.81|4158.41|356
1621004050000|2021-05-14 14:54:10|4159.06|4158.66|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|235
1621004060000|2021-05-14 14:54:20|4159.31|4158.91|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|273
1621004070000|2021-05-14 14:54:30|4159.43|4159.03|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|226
1621004080000|2021-05-14 14:54:40|4159.56|4159.16|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|125
1621004090000|2021-05-14 14:54:50|4159.56|4159.16|4159.18|4158.78|4159.56|4159.16|4159.06|4158.66|334
1621004100000|2021-05-14 14:55:00|4159.31|4158.91|4159.56|4159.16|4159.81|4159.41|4159.06|4158.66|430
1621004110000|2021-05-14 14:55:10|4159.81|4159.41|4159.56|4159.16|4160.31|4159.91|4159.56|4159.16|776
1621004120000|2021-05-14 14:55:20|4159.81|4159.41|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|236
1621004130000|2021-05-14 14:55:30|4160.06|4159.66|4159.31|4158.91|4160.06|4159.66|4159.31|4158.91|711
1621004140000|2021-05-14 14:55:40|4159.06|4158.66|4159.31|4158.91|4159.56|4159.16|4158.81|4158.41|735
1621004150000|2021-05-14 14:55:50|4159.06|4158.66|4159.06|4158.66|4159.31|4158.91|4158.81|4158.41|443
1621004160000|2021-05-14 14:56:00|4159.31|4158.91|4159.81|4159.41|4159.81|4159.41|4158.81|4158.41|734
1621004170000|2021-05-14 14:56:10|4159.56|4159.16|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|119
1621004180000|2021-05-14 14:56:20|4159.56|4159.16|4160.06|4159.66|4160.06|4159.66|4159.56|4159.16|491
1621004190000|2021-05-14 14:56:30|4160.31|4159.91|4159.81|4159.41|4160.31|4159.91|4159.81|4159.41|461
1621004200000|2021-05-14 14:56:40|4159.56|4159.16|4159.68|4159.28|4159.81|4159.41|4159.56|4159.16|241
1621004210000|2021-05-14 14:56:50|4159.81|4159.41|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|335
1621004220000|2021-05-14 14:57:00|4159.93|4159.53|4160.06|4159.66|4160.31|4159.91|4159.93|4159.53|297
1621004230000|2021-05-14 14:57:10|4160.31|4159.91|4160.31|4159.91|4160.56|4160.16|4160.31|4159.91|436
1621004240000|2021-05-14 14:57:20|4160.56|4160.16|4160.56|4160.16|4160.56|4160.16|4160.43|4160.03|281
1621004250000|2021-05-14 14:57:30|4161.06|4160.66|4160.56|4160.16|4161.31|4160.91|4160.56|4160.16|1037
1621004260000|2021-05-14 14:57:40|4160.81|4160.41|4160.81|4160.41|4160.81|4160.41|4160.56|4160.16|270
1621004270000|2021-05-14 14:57:50|4160.56|4160.16|4161.06|4160.66|4161.06|4160.66|4160.56|4160.16|254
1621004280000|2021-05-14 14:58:00|4160.81|4160.41|4161.31|4160.91|4162.06|4161.66|4160.81|4160.41|1200
1621004290000|2021-05-14 14:58:10|4161.06|4160.66|4160.81|4160.41|4161.31|4160.91|4160.56|4160.16|598
1621004300000|2021-05-14 14:58:20|4160.56|4160.16|4161.06|4160.66|4161.06|4160.66|4160.56|4160.16|404
1621004310000|2021-05-14 14:58:30|4161.18|4160.78|4161.31|4160.91|4161.31|4160.91|4160.81|4160.41|217
1621004320000|2021-05-14 14:58:40|4161.56|4161.16|4161.81|4161.41|4161.81|4161.41|4161.31|4160.91|484
1621004330000|2021-05-14 14:58:50|4162.06|4161.66|4162.06|4161.66|4162.06|4161.66|4161.81|4161.41|451
1621004340000|2021-05-14 14:59:00|4162.18|4161.78|4162.06|4161.66|4162.31|4161.91|4161.81|4161.41|775
1621004350000|2021-05-14 14:59:10|4162.31|4161.91|4162.06|4161.66|4162.31|4161.91|4161.81|4161.41|438
1621004360000|2021-05-14 14:59:20|4162.31|4161.91|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|299
1621004370000|2021-05-14 14:59:30|4162.31|4161.91|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|319
1621004380000|2021-05-14 14:59:40|4161.81|4161.41|4161.81|4161.41|4162.06|4161.66|4161.81|4161.41|585
1621004390000|2021-05-14 14:59:50|4161.68|4161.28|4161.56|4161.16|4161.81|4161.41|4161.56|4161.16|544
1621004400000|2021-05-14 15:00:00|4161.81|4161.41|4161.81|4161.41|4162.06|4161.66|4161.56|4161.16|549
1621004410000|2021-05-14 15:00:10|4161.68|4161.28|4161.56|4161.16|4162.81|4162.41|4161.31|4160.91|2314
1621004420000|2021-05-14 15:00:20|4161.31|4160.91|4161.56|4161.16|4161.56|4161.16|4161.31|4160.91|373
1621004430000|2021-05-14 15:00:30|4161.31|4160.91|4161.31|4160.91|4161.31|4160.91|4160.93|4160.53|610
1621004440000|2021-05-14 15:00:40|4161.06|4160.66|4160.81|4160.41|4161.31|4160.91|4160.81|4160.41|250
1621004450000|2021-05-14 15:00:50|4160.56|4160.16|4160.81|4160.41|4160.81|4160.41|4160.56|4160.16|720
1621004460000|2021-05-14 15:01:00|4160.68|4160.28|4160.56|4160.16|4160.81|4160.41|4160.56|4160.16|609
1621004470000|2021-05-14 15:01:10|4160.43|4160.03|4159.06|4158.66|4160.43|4160.03|4158.81|4158.41|1284
1621004480000|2021-05-14 15:01:20|4158.81|4158.41|4158.56|4158.16|4159.31|4158.91|4158.56|4158.16|817
1621004490000|2021-05-14 15:01:30|4158.31|4157.91|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|476
1621004500000|2021-05-14 15:01:40|4158.68|4158.28|4158.56|4158.16|4159.06|4158.66|4158.56|4158.16|495
1621004510000|2021-05-14 15:01:50|4158.31|4157.91|4158.56|4158.16|4158.81|4158.41|4158.06|4157.66|701
1621004520000|2021-05-14 15:02:00|4158.31|4157.91|4158.56|4158.16|4158.81|4158.41|4157.93|4157.53|707
1621004530000|2021-05-14 15:02:10|4158.81|4158.41|4158.06|4157.66|4158.81|4158.41|4157.81|4157.41|551
1621004540000|2021-05-14 15:02:20|4157.81|4157.41|4158.31|4157.91|4158.56|4158.16|4157.81|4157.41|453
1621004550000|2021-05-14 15:02:30|4158.56|4158.16|4158.81|4158.41|4158.81|4158.41|4158.31|4157.91|267
1621004560000|2021-05-14 15:02:40|4159.06|4158.66|4158.81|4158.41|4159.31|4158.91|4158.81|4158.41|380
1621004570000|2021-05-14 15:02:50|4158.56|4158.16|4158.81|4158.41|4158.81|4158.41|4158.06|4157.66|501
1621004580000|2021-05-14 15:03:00|4159.06|4158.66|4158.81|4158.41|4159.56|4159.16|4158.81|4158.41|823
1621004590000|2021-05-14 15:03:10|4159.06|4158.66|4158.31|4157.91|4159.06|4158.66|4158.31|4157.91|539
1621004600000|2021-05-14 15:03:20|4158.43|4158.03|4158.31|4157.91|4158.56|4158.16|4158.31|4157.91|307
1621004610000|2021-05-14 15:03:30|4158.56|4158.16|4157.81|4157.41|4158.56|4158.16|4157.81|4157.41|419
1621004620000|2021-05-14 15:03:40|4157.56|4157.16|4158.06|4157.66|4158.18|4157.78|4157.31|4156.91|505
1621004630000|2021-05-14 15:03:50|4158.31|4157.91|4158.31|4157.91|4158.43|4158.03|4158.06|4157.66|235
1621004640000|2021-05-14 15:04:00|4158.06|4157.66|4158.31|4157.91|4158.31|4157.91|4157.56|4157.16|370
1621004650000|2021-05-14 15:04:10|4158.06|4157.66|4157.56|4157.16|4158.31|4157.91|4157.56|4157.16|406
1621004660000|2021-05-14 15:04:20|4157.81|4157.41|4157.31|4156.91|4157.81|4157.41|4157.31|4156.91|484
1621004670000|2021-05-14 15:04:30|4157.56|4157.16|4158.31|4157.91|4158.56|4158.16|4157.31|4156.91|1576
1621004680000|2021-05-14 15:04:40|4158.56|4158.16|4158.06|4157.66|4158.56|4158.16|4158.06|4157.66|202
1621004690000|2021-05-14 15:04:50|4158.31|4157.91|4157.81|4157.41|4158.31|4157.91|4157.81|4157.41|243
1621004700000|2021-05-14 15:05:00|4157.93|4157.53|4158.43|4158.03|4158.56|4158.16|4157.93|4157.53|506
1621004710000|2021-05-14 15:05:10|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4157.81|4157.41|268
1621004720000|2021-05-14 15:05:20|4157.81|4157.41|4158.56|4158.16|4158.56|4158.16|4157.81|4157.41|278
1621004730000|2021-05-14 15:05:30|4158.31|4157.91|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|202
1621004740000|2021-05-14 15:05:40|4158.43|4158.03|4158.43|4158.03|4158.43|4158.03|4158.43|4158.03|152
1621004750000|2021-05-14 15:05:50|4158.56|4158.16|4158.31|4157.91|4158.56|4158.16|4158.31|4157.91|204
1621004760000|2021-05-14 15:06:00|4158.56|4158.16|4159.18|4158.78|4159.43|4159.03|4158.56|4158.16|504
1621004770000|2021-05-14 15:06:10|4159.43|4159.03|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|214
1621004780000|2021-05-14 15:06:20|4159.43|4159.03|4159.56|4159.16|4159.56|4159.16|4159.31|4158.91|462
1621004790000|2021-05-14 15:06:30|4159.81|4159.41|4159.93|4159.53|4160.06|4159.66|4159.56|4159.16|338
1621004800000|2021-05-14 15:06:40|4160.06|4159.66|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|148
1621004810000|2021-05-14 15:06:50|4160.06|4159.66|4160.06|4159.66|4160.06|4159.66|4159.81|4159.41|238
1621004820000|2021-05-14 15:07:00|4160.31|4159.91|4159.81|4159.41|4160.81|4160.41|4159.81|4159.41|668
1621004830000|2021-05-14 15:07:10|4160.06|4159.66|4160.18|4159.78|4160.31|4159.91|4159.81|4159.41|352
1621004840000|2021-05-14 15:07:20|4160.06|4159.66|4159.81|4159.41|4160.31|4159.91|4159.68|4159.28|312
1621004850000|2021-05-14 15:07:30|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|297
1621004860000|2021-05-14 15:07:40|4159.43|4159.03|4160.06|4159.66|4160.06|4159.66|4159.31|4158.91|302
1621004870000|2021-05-14 15:07:50|4160.31|4159.91|4160.31|4159.91|4160.56|4160.16|4160.06|4159.66|326
1621004880000|2021-05-14 15:08:00|4160.06|4159.66|4160.06|4159.66|4160.31|4159.91|4159.81|4159.41|261
1621004890000|2021-05-14 15:08:10|4159.81|4159.41|4160.06|4159.66|4160.06|4159.66|4159.81|4159.41|179
1621004900000|2021-05-14 15:08:20|4159.93|4159.53|4160.06|4159.66|4160.06|4159.66|4159.81|4159.41|90
1621004910000|2021-05-14 15:08:30|4159.81|4159.41|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|248
1621004920000|2021-05-14 15:08:40|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.56|4159.16|134
1621004930000|2021-05-14 15:08:50|4159.81|4159.41|4159.56|4159.16|4159.81|4159.41|4159.43|4159.03|231
1621004940000|2021-05-14 15:09:00|4159.68|4159.28|4159.56|4159.16|4159.81|4159.41|4159.56|4159.16|281
1621004950000|2021-05-14 15:09:10|4159.68|4159.28|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|279
1621004960000|2021-05-14 15:09:20|4159.31|4158.91|4158.81|4158.41|4159.31|4158.91|4158.81|4158.41|219
1621004970000|2021-05-14 15:09:30|4158.56|4158.16|4158.56|4158.16|4158.81|4158.41|4158.31|4157.91|286
1621004980000|2021-05-14 15:09:40|4158.81|4158.41|4158.56|4158.16|4159.06|4158.66|4158.56|4158.16|216
1621004990000|2021-05-14 15:09:50|4158.31|4157.91|4157.93|4157.53|4158.31|4157.91|4157.81|4157.41|180
1621005000000|2021-05-14 15:10:00|4157.81|4157.41|4159.31|4158.91|4159.56|4159.16|4157.81|4157.41|515
1621005010000|2021-05-14 15:10:10|4159.43|4159.03|4160.06|4159.66|4160.06|4159.66|4159.18|4158.78|330
1621005020000|2021-05-14 15:10:20|4160.18|4159.78|4160.56|4160.16|4160.81|4160.41|4160.06|4159.66|859
1621005030000|2021-05-14 15:10:30|4160.43|4160.03|4160.81|4160.41|4161.06|4160.66|4160.31|4159.91|469
1621005040000|2021-05-14 15:10:40|4160.56|4160.16|4160.56|4160.16|4160.56|4160.16|4160.06|4159.66|364
1621005050000|2021-05-14 15:10:50|4160.43|4160.03|4160.81|4160.41|4160.81|4160.41|4160.31|4159.91|133
1621005060000|2021-05-14 15:11:00|4161.06|4160.66|4160.06|4159.66|4161.06|4160.66|4160.06|4159.66|375
1621005070000|2021-05-14 15:11:10|4160.31|4159.91|4160.31|4159.91|4160.31|4159.91|4160.06|4159.66|195
1621005080000|2021-05-14 15:11:20|4160.43|4160.03|4160.81|4160.41|4161.06|4160.66|4160.43|4160.03|322
1621005090000|2021-05-14 15:11:30|4161.06|4160.66|4160.81|4160.41|4161.06|4160.66|4160.68|4160.28|183
1621005100000|2021-05-14 15:11:40|4160.93|4160.53|4160.81|4160.41|4161.31|4160.91|4160.81|4160.41|228
1621005110000|2021-05-14 15:11:50|4161.06|4160.66|4160.56|4160.16|4161.06|4160.66|4160.56|4160.16|346
1621005120000|2021-05-14 15:12:00|4160.43|4160.03|4160.31|4159.91|4160.43|4160.03|4160.06|4159.66|254
1621005130000|2021-05-14 15:12:10|4160.18|4159.78|4160.56|4160.16|4160.81|4160.41|4160.18|4159.78|284
1621005140000|2021-05-14 15:12:20|4160.43|4160.03|4161.06|4160.66|4161.06|4160.66|4160.31|4159.91|190
1621005150000|2021-05-14 15:12:30|4161.31|4160.91|4161.06|4160.66|4161.31|4160.91|4160.93|4160.53|274
1621005160000|2021-05-14 15:12:40|4160.81|4160.41|4161.06|4160.66|4161.31|4160.91|4160.81|4160.41|403
1621005170000|2021-05-14 15:12:50|4160.93|4160.53|4160.81|4160.41|4161.31|4160.91|4160.81|4160.41|214
1621005180000|2021-05-14 15:13:00|4160.93|4160.53|4160.81|4160.41|4161.18|4160.78|4160.56|4160.16|363
1621005190000|2021-05-14 15:13:10|4160.56|4160.16|4160.81|4160.41|4160.81|4160.41|4160.56|4160.16|200
1621005200000|2021-05-14 15:13:20|4161.06|4160.66|4161.06|4160.66|4161.06|4160.66|4160.81|4160.41|305
1621005210000|2021-05-14 15:13:30|4161.31|4160.91|4161.31|4160.91|4161.31|4160.91|4161.31|4160.91|232
1621005220000|2021-05-14 15:13:40|4161.18|4160.78|4161.06|4160.66|4161.18|4160.78|4160.81|4160.41|205
1621005230000|2021-05-14 15:13:50|4160.93|4160.53|4161.56|4161.16|4161.81|4161.41|4160.81|4160.41|505
1621005240000|2021-05-14 15:14:00|4161.81|4161.41|4162.31|4161.91|4162.31|4161.91|4161.81|4161.41|341
1621005250000|2021-05-14 15:14:10|4162.18|4161.78|4162.06|4161.66|4162.31|4161.91|4161.81|4161.41|305
1621005260000|2021-05-14 15:14:20|4161.81|4161.41|4161.31|4160.91|4161.81|4161.41|4161.31|4160.91|260
1621005270000|2021-05-14 15:14:30|4161.56|4161.16|4161.56|4161.16|4161.81|4161.41|4161.56|4161.16|199
1621005280000|2021-05-14 15:14:40|4161.68|4161.28|4161.56|4161.16|4161.81|4161.41|4161.56|4161.16|115
1621005290000|2021-05-14 15:14:50|4161.43|4161.03|4161.06|4160.66|4161.56|4161.16|4161.06|4160.66|405
1621005300000|2021-05-14 15:15:00|4161.56|4161.16|4162.06|4161.66|4162.06|4161.66|4161.56|4161.16|508
1621005310000|2021-05-14 15:15:10|4162.31|4161.91|4162.81|4162.41|4162.81|4162.41|4162.31|4161.91|1110
1621005320000|2021-05-14 15:15:20|4162.56|4162.16|4162.56|4162.16|4163.31|4162.91|4162.56|4162.16|717
1621005330000|2021-05-14 15:15:30|4162.31|4161.91|4162.56|4162.16|4162.56|4162.16|4162.06|4161.66|659
1621005340000|2021-05-14 15:15:40|4162.81|4162.41|4163.06|4162.66|4163.06|4162.66|4162.56|4162.16|278
1621005350000|2021-05-14 15:15:50|4163.31|4162.91|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|148
1621005360000|2021-05-14 15:16:00|4163.31|4162.91|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|503
1621005370000|2021-05-14 15:16:10|4163.18|4162.78|4163.56|4163.16|4163.56|4163.16|4163.06|4162.66|659
1621005380000|2021-05-14 15:16:20|4163.81|4163.41|4162.56|4162.16|4163.81|4163.41|4162.56|4162.16|1419
1621005390000|2021-05-14 15:16:30|4162.31|4161.91|4162.56|4162.16|4162.81|4162.41|4162.31|4161.91|396
1621005400000|2021-05-14 15:16:40|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.68|4162.28|213
1621005410000|2021-05-14 15:16:50|4162.56|4162.16|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|578
1621005420000|2021-05-14 15:17:00|4162.56|4162.16|4163.06|4162.66|4163.06|4162.66|4162.56|4162.16|295
1621005430000|2021-05-14 15:17:10|4163.18|4162.78|4163.06|4162.66|4163.18|4162.78|4163.06|4162.66|384
1621005440000|2021-05-14 15:17:20|4162.93|4162.53|4162.81|4162.41|4162.93|4162.53|4162.81|4162.41|232
1621005450000|2021-05-14 15:17:30|4162.93|4162.53|4163.06|4162.66|4163.06|4162.66|4162.93|4162.53|451
1621005460000|2021-05-14 15:17:40|4163.31|4162.91|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|325
1621005470000|2021-05-14 15:17:50|4163.56|4163.16|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|245
1621005480000|2021-05-14 15:18:00|4163.68|4163.28|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|302
1621005490000|2021-05-14 15:18:10|4163.56|4163.16|4162.81|4162.41|4163.81|4163.41|4162.81|4162.41|586
1621005500000|2021-05-14 15:18:20|4162.56|4162.16|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|341
1621005510000|2021-05-14 15:18:30|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.68|4162.28|93
1621005520000|2021-05-14 15:18:40|4163.06|4162.66|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|385
1621005530000|2021-05-14 15:18:50|4162.93|4162.53|4163.06|4162.66|4163.06|4162.66|4162.56|4162.16|526
1621005540000|2021-05-14 15:19:00|4163.31|4162.91|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|319
1621005550000|2021-05-14 15:19:10|4162.93|4162.53|4162.81|4162.41|4163.06|4162.66|4162.81|4162.41|368
1621005560000|2021-05-14 15:19:20|4163.06|4162.66|4162.93|4162.53|4163.06|4162.66|4162.81|4162.41|176
1621005570000|2021-05-14 15:19:30|4162.81|4162.41|4162.81|4162.41|4163.06|4162.66|4162.81|4162.41|274
1621005580000|2021-05-14 15:19:40|4162.93|4162.53|4163.06|4162.66|4163.06|4162.66|4162.93|4162.53|366
1621005590000|2021-05-14 15:19:50|4162.93|4162.53|4163.06|4162.66|4163.06|4162.66|4162.56|4162.16|490
1621005600000|2021-05-14 15:20:00|4162.81|4162.41|4163.31|4162.91|4163.31|4162.91|4162.81|4162.41|372
1621005610000|2021-05-14 15:20:10|||||||||319
1621005620000|2021-05-14 15:20:20|4163.06|4162.66|4163.18|4162.78|4163.31|4162.91|4163.06|4162.66|342
1621005630000|2021-05-14 15:20:30|4163.31|4162.91|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|213
1621005640000|2021-05-14 15:20:40|4163.56|4163.16|4163.31|4162.91|4163.56|4163.16|4163.31|4162.91|274
1621005650000|2021-05-14 15:20:50|4163.43|4163.03|4163.56|4163.16|4163.56|4163.16|4163.43|4163.03|136
1621005660000|2021-05-14 15:21:00|4163.81|4163.41|4163.81|4163.41|4163.81|4163.41|4163.68|4163.28|479
1621005670000|2021-05-14 15:21:10|4163.56|4163.16|4163.43|4163.03|4163.56|4163.16|4163.31|4162.91|439
1621005680000|2021-05-14 15:21:20|4163.56|4163.16|4163.81|4163.41|4163.81|4163.41|4163.31|4162.91|329
1621005690000|2021-05-14 15:21:30|4163.68|4163.28|4163.81|4163.41|4164.06|4163.66|4163.56|4163.16|478
1621005700000|2021-05-14 15:21:40|4163.56|4163.16|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|164
1621005710000|2021-05-14 15:21:50|4163.56|4163.16|4163.31|4162.91|4163.56|4163.16|4163.31|4162.91|189
1621005720000|2021-05-14 15:22:00|4163.06|4162.66|4163.56|4163.16|4163.81|4163.41|4162.81|4162.41|507
1621005730000|2021-05-14 15:22:10|4163.31|4162.91|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|409
1621005740000|2021-05-14 15:22:20|4163.18|4162.78|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|287
1621005750000|2021-05-14 15:22:30|4163.31|4162.91|4163.31|4162.91|4163.56|4163.16|4163.31|4162.91|290
1621005760000|2021-05-14 15:22:40|4163.06|4162.66|4163.56|4163.16|4163.81|4163.41|4163.06|4162.66|537
1621005770000|2021-05-14 15:22:50|4163.81|4163.41|4163.81|4163.41|4163.81|4163.41|4163.68|4163.28|252
1621005780000|2021-05-14 15:23:00|4164.06|4163.66|4163.81|4163.41|4164.06|4163.66|4163.81|4163.41|265
1621005790000|2021-05-14 15:23:10|4163.56|4163.16|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|200
1621005800000|2021-05-14 15:23:20|||||||||116
1621005810000|2021-05-14 15:23:30|4163.43|4163.03|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|370
1621005820000|2021-05-14 15:23:40|4163.68|4163.28|4163.68|4163.28|4163.68|4163.28|4163.68|4163.28|180
1621005830000|2021-05-14 15:23:50|4163.81|4163.41|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|224
1621005840000|2021-05-14 15:24:00|4163.93|4163.53|4164.06|4163.66|4164.06|4163.66|4163.81|4163.41|380
1621005850000|2021-05-14 15:24:10|||||||||130
1621005860000|2021-05-14 15:24:20|4163.81|4163.41|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|221
1621005870000|2021-05-14 15:24:30|4163.56|4163.16|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|416
1621005880000|2021-05-14 15:24:40|4163.56|4163.16|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|231
1621005890000|2021-05-14 15:24:50|4163.81|4163.41|4163.81|4163.41|4164.06|4163.66|4163.68|4163.28|349
1621005900000|2021-05-14 15:25:00|4164.06|4163.66|4164.56|4164.16|4164.56|4164.16|4163.81|4163.41|900
1621005910000|2021-05-14 15:25:10|4164.68|4164.28|4164.43|4164.03|4164.81|4164.41|4164.31|4163.91|619
1621005920000|2021-05-14 15:25:20|4164.31|4163.91|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|208
1621005930000|2021-05-14 15:25:30|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|466
1621005940000|2021-05-14 15:25:40|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|435
1621005950000|2021-05-14 15:25:50|4164.68|4164.28|4164.31|4163.91|4164.81|4164.41|4164.06|4163.66|525
1621005960000|2021-05-14 15:26:00|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|360
1621005970000|2021-05-14 15:26:10|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|171
1621005980000|2021-05-14 15:26:20|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|153
1621005990000|2021-05-14 15:26:30|||||||||279
1621006000000|2021-05-14 15:26:40|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|159
1621006010000|2021-05-14 15:26:50|4164.68|4164.28|4164.56|4164.16|4164.68|4164.28|4164.56|4164.16|91
1621006020000|2021-05-14 15:27:00|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|185
1621006030000|2021-05-14 15:27:10|4164.93|4164.53|4165.06|4164.66|4165.31|4164.91|4164.93|4164.53|494
1621006040000|2021-05-14 15:27:20|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|239
1621006050000|2021-05-14 15:27:30|4164.81|4164.41|4164.06|4163.66|4164.81|4164.41|4164.06|4163.66|505
1621006060000|2021-05-14 15:27:40|4164.31|4163.91|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|176
1621006070000|2021-05-14 15:27:50|4163.81|4163.41|4163.31|4162.91|4163.81|4163.41|4163.06|4162.66|982
1621006080000|2021-05-14 15:28:00|4163.06|4162.66|4163.18|4162.78|4163.31|4162.91|4162.81|4162.41|640
1621006090000|2021-05-14 15:28:10|4163.06|4162.66|4163.31|4162.91|4163.56|4163.16|4163.06|4162.66|395
1621006100000|2021-05-14 15:28:20|4163.56|4163.16|4163.56|4163.16|4163.56|4163.16|4163.06|4162.66|366
1621006110000|2021-05-14 15:28:30|4163.31|4162.91|4163.56|4163.16|4163.68|4163.28|4163.31|4162.91|215
1621006120000|2021-05-14 15:28:40|4163.68|4163.28|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|124
1621006130000|2021-05-14 15:28:50|4164.06|4163.66|4164.31|4163.91|4164.56|4164.16|4164.06|4163.66|566
1621006140000|2021-05-14 15:29:00|4164.06|4163.66|4164.31|4163.91|4164.56|4164.16|4163.81|4163.41|514
1621006150000|2021-05-14 15:29:10|4164.56|4164.16|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|416
1621006160000|2021-05-14 15:29:20|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|170
1621006170000|2021-05-14 15:29:30|4164.06|4163.66|4164.06|4163.66|4164.31|4163.91|4163.56|4163.16|683
1621006180000|2021-05-14 15:29:40|4163.93|4163.53|4163.56|4163.16|4164.06|4163.66|4163.56|4163.16|284
1621006190000|2021-05-14 15:29:50|4163.31|4162.91|4163.81|4163.41|4163.81|4163.41|4163.31|4162.91|419
1621006200000|2021-05-14 15:30:00|4164.06|4163.66|4164.06|4163.66|4164.31|4163.91|4163.56|4163.16|599
1621006210000|2021-05-14 15:30:10|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.18|4163.78|420
1621006220000|2021-05-14 15:30:20|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|312
1621006230000|2021-05-14 15:30:30|4164.43|4164.03|4163.93|4163.53|4164.43|4164.03|4163.93|4163.53|543
1621006240000|2021-05-14 15:30:40|4164.06|4163.66|4163.31|4162.91|4164.06|4163.66|4163.31|4162.91|314
1621006250000|2021-05-14 15:30:50|4163.06|4162.66|4163.06|4162.66|4163.18|4162.78|4163.06|4162.66|487
1621006260000|2021-05-14 15:31:00|4163.31|4162.91|4163.81|4163.41|4163.81|4163.41|4163.31|4162.91|339
1621006270000|2021-05-14 15:31:10|4163.68|4163.28|4163.06|4162.66|4163.81|4163.41|4163.06|4162.66|771
1621006280000|2021-05-14 15:31:20|4163.18|4162.78|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|263
1621006290000|2021-05-14 15:31:30|4163.06|4162.66|4163.56|4163.16|4163.56|4163.16|4162.81|4162.41|902
1621006300000|2021-05-14 15:31:40|4163.31|4162.91|4163.06|4162.66|4163.56|4163.16|4163.06|4162.66|215
1621006310000|2021-05-14 15:31:50|4163.31|4162.91|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|275
1621006320000|2021-05-14 15:32:00|4163.43|4163.03|4163.81|4163.41|4164.06|4163.66|4163.31|4162.91|529
1621006330000|2021-05-14 15:32:10|4163.68|4163.28|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|353
1621006340000|2021-05-14 15:32:20|4163.68|4163.28|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|239
1621006350000|2021-05-14 15:32:30|4163.56|4163.16|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|230
1621006360000|2021-05-14 15:32:40|4163.68|4163.28|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|221
1621006370000|2021-05-14 15:32:50|4164.06|4163.66|4163.56|4163.16|4164.06|4163.66|4163.56|4163.16|516
1621006380000|2021-05-14 15:33:00|4163.31|4162.91|4163.31|4162.91|4163.56|4163.16|4163.31|4162.91|364
1621006390000|2021-05-14 15:33:10|4163.56|4163.16|4163.68|4163.28|4163.68|4163.28|4163.31|4162.91|213
1621006400000|2021-05-14 15:33:20|4163.81|4163.41|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|178
1621006410000|2021-05-14 15:33:30|4163.31|4162.91|4163.06|4162.66|4163.56|4163.16|4163.06|4162.66|243
1621006420000|2021-05-14 15:33:40|4163.18|4162.78|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|287
1621006430000|2021-05-14 15:33:50|4163.06|4162.66|4164.06|4163.66|4164.06|4163.66|4163.06|4162.66|832
1621006440000|2021-05-14 15:34:00|4163.81|4163.41|4164.06|4163.66|4164.06|4163.66|4163.81|4163.41|171
1621006450000|2021-05-14 15:34:10|4164.18|4163.78|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|481
1621006460000|2021-05-14 15:34:20|4164.43|4164.03|4164.56|4164.16|4164.81|4164.41|4164.43|4164.03|383
1621006470000|2021-05-14 15:34:30|4164.31|4163.91|4164.18|4163.78|4164.56|4164.16|4164.18|4163.78|1096
1621006480000|2021-05-14 15:34:40|4164.06|4163.66|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|298
1621006490000|2021-05-14 15:34:50|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|406
1621006500000|2021-05-14 15:35:00|4164.68|4164.28|4165.06|4164.66|4165.06|4164.66|4164.56|4164.16|315
1621006510000|2021-05-14 15:35:10|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|666
1621006520000|2021-05-14 15:35:20|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|438
1621006530000|2021-05-14 15:35:30|4164.68|4164.28|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|236
1621006540000|2021-05-14 15:35:40|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|165
1621006550000|2021-05-14 15:35:50|4165.18|4164.78|4165.06|4164.66|4165.56|4165.16|4165.06|4164.66|680
1621006560000|2021-05-14 15:36:00|4165.18|4164.78|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|299
1621006570000|2021-05-14 15:36:10|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|262
1621006580000|2021-05-14 15:36:20|4165.56|4165.16|4165.06|4164.66|4165.56|4165.16|4165.06|4164.66|279
1621006590000|2021-05-14 15:36:30|4165.31|4164.91|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|162
1621006600000|2021-05-14 15:36:40|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|136
1621006610000|2021-05-14 15:36:50|4165.18|4164.78|4164.81|4164.41|4165.18|4164.78|4164.81|4164.41|130
1621006620000|2021-05-14 15:37:00|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|692
1621006630000|2021-05-14 15:37:10|4164.43|4164.03|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|261
1621006640000|2021-05-14 15:37:20|4164.56|4164.16|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|223
1621006650000|2021-05-14 15:37:30|4164.56|4164.16|4164.31|4163.91|4164.56|4164.16|4164.06|4163.66|536
1621006660000|2021-05-14 15:37:40|4164.06|4163.66|4163.93|4163.53|4164.31|4163.91|4163.81|4163.41|210
1621006670000|2021-05-14 15:37:50|4164.06|4163.66|4164.31|4163.91|4164.56|4164.16|4163.81|4163.41|516
1621006680000|2021-05-14 15:38:00|4164.56|4164.16|4164.43|4164.03|4164.81|4164.41|4164.31|4163.91|441
1621006690000|2021-05-14 15:38:10|4164.31|4163.91|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|331
1621006700000|2021-05-14 15:38:20|4164.43|4164.03|4164.56|4164.16|4164.81|4164.41|4164.43|4164.03|153
1621006710000|2021-05-14 15:38:30|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|212
1621006720000|2021-05-14 15:38:40|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|129
1621006730000|2021-05-14 15:38:50|4164.68|4164.28|4165.06|4164.66|4165.06|4164.66|4164.68|4164.28|187
1621006740000|2021-05-14 15:39:00|4165.31|4164.91|4165.81|4165.41|4165.81|4165.41|4165.06|4164.66|1145
1621006750000|2021-05-14 15:39:10|4165.68|4165.28|4165.56|4165.16|4165.68|4165.28|4165.31|4164.91|313
1621006760000|2021-05-14 15:39:20|4165.43|4165.03|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|255
1621006770000|2021-05-14 15:39:30|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4164.81|4164.41|212
1621006780000|2021-05-14 15:39:40|4164.93|4164.53|4165.56|4165.16|4165.56|4165.16|4164.81|4164.41|207
1621006790000|2021-05-14 15:39:50|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|235
1621006800000|2021-05-14 15:40:00|4165.31|4164.91|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|328
1621006810000|2021-05-14 15:40:10|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|163
1621006820000|2021-05-14 15:40:20|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|137
1621006830000|2021-05-14 15:40:30|4165.43|4165.03|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|158
1621006840000|2021-05-14 15:40:40|4165.68|4165.28|4165.56|4165.16|4165.68|4165.28|4165.43|4165.03|243
1621006850000|2021-05-14 15:40:50|4165.68|4165.28|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|143
1621006860000|2021-05-14 15:41:00|4165.31|4164.91|4165.81|4165.41|4165.81|4165.41|4165.31|4164.91|320
1621006870000|2021-05-14 15:41:10|4166.06|4165.66|4165.81|4165.41|4166.06|4165.66|4165.56|4165.16|258
1621006880000|2021-05-14 15:41:20|4165.56|4165.16|4165.31|4164.91|4165.81|4165.41|4165.06|4164.66|355
1621006890000|2021-05-14 15:41:30|4165.56|4165.16|4165.56|4165.16|4165.81|4165.41|4165.31|4164.91|383
1621006900000|2021-05-14 15:41:40|4165.81|4165.41|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|130
1621006910000|2021-05-14 15:41:50|||||||||51
1621006920000|2021-05-14 15:42:00|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|215
1621006930000|2021-05-14 15:42:10|4165.81|4165.41|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|125
1621006940000|2021-05-14 15:42:20|||||||||97
1621006950000|2021-05-14 15:42:30|4165.43|4165.03|4165.06|4164.66|4165.56|4165.16|4165.06|4164.66|219
1621006960000|2021-05-14 15:42:40|4165.18|4164.78|4165.31|4164.91|4165.56|4165.16|4165.06|4164.66|226
1621006970000|2021-05-14 15:42:50|4165.56|4165.16|4165.06|4164.66|4165.56|4165.16|4165.06|4164.66|218
1621006980000|2021-05-14 15:43:00|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|126
1621006990000|2021-05-14 15:43:10|4165.81|4165.41|4165.31|4164.91|4165.81|4165.41|4165.31|4164.91|425
1621007000000|2021-05-14 15:43:20|4165.43|4165.03|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|122
1621007010000|2021-05-14 15:43:30|4165.68|4165.28|4166.06|4165.66|4166.06|4165.66|4165.56|4165.16|828
1621007020000|2021-05-14 15:43:40|4165.81|4165.41|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|348
1621007030000|2021-05-14 15:43:50|4165.43|4165.03|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|475
1621007040000|2021-05-14 15:44:00|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|311
1621007050000|2021-05-14 15:44:10|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|429
1621007060000|2021-05-14 15:44:20|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|277
1621007070000|2021-05-14 15:44:30|4164.81|4164.41|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|426
1621007080000|2021-05-14 15:44:40|4164.43|4164.03|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|509
1621007090000|2021-05-14 15:44:50|4164.56|4164.16|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|334
1621007100000|2021-05-14 15:45:00|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|277
1621007110000|2021-05-14 15:45:10|4165.18|4164.78|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|199
1621007120000|2021-05-14 15:45:20|4165.18|4164.78|4164.81|4164.41|4165.31|4164.91|4164.81|4164.41|214
1621007130000|2021-05-14 15:45:30|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.43|4164.03|269
1621007140000|2021-05-14 15:45:40|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|203
1621007150000|2021-05-14 15:45:50|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|306
1621007160000|2021-05-14 15:46:00|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|208
1621007170000|2021-05-14 15:46:10|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|156
1621007180000|2021-05-14 15:46:20|4165.31|4164.91|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|179
1621007190000|2021-05-14 15:46:30|4165.56|4165.16|4165.43|4165.03|4165.56|4165.16|4165.31|4164.91|348
1621007200000|2021-05-14 15:46:40|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|15
1621007210000|2021-05-14 15:46:50|4165.43|4165.03|4165.68|4165.28|4165.68|4165.28|4165.31|4164.91|103
1621007220000|2021-05-14 15:47:00|4165.56|4165.16|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|348
1621007230000|2021-05-14 15:47:10|4165.68|4165.28|4165.68|4165.28|4165.81|4165.41|4165.56|4165.16|38
1621007240000|2021-05-14 15:47:20|4165.56|4165.16|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|185
1621007250000|2021-05-14 15:47:30|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|203
1621007260000|2021-05-14 15:47:40|4165.18|4164.78|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|139
1621007270000|2021-05-14 15:47:50|4165.18|4164.78|4165.18|4164.78|4165.56|4165.16|4165.18|4164.78|109
1621007280000|2021-05-14 15:48:00|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|132
1621007290000|2021-05-14 15:48:10|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|196
1621007300000|2021-05-14 15:48:20|||||||||122
1621007310000|2021-05-14 15:48:30|4164.93|4164.53|4165.31|4164.91|4165.31|4164.91|4164.93|4164.53|302
1621007320000|2021-05-14 15:48:40|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|154
1621007330000|2021-05-14 15:48:50|4165.43|4165.03|4165.06|4164.66|4165.43|4165.03|4165.06|4164.66|237
1621007340000|2021-05-14 15:49:00|4165.18|4164.78|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|114
1621007350000|2021-05-14 15:49:10|4165.31|4164.91|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|93
1621007360000|2021-05-14 15:49:20|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|186
1621007370000|2021-05-14 15:49:30|4165.56|4165.16|4164.81|4164.41|4165.56|4165.16|4164.81|4164.41|248
1621007380000|2021-05-14 15:49:40|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|165
1621007390000|2021-05-14 15:49:50|4164.93|4164.53|4164.81|4164.41|4165.18|4164.78|4164.81|4164.41|226
1621007400000|2021-05-14 15:50:00|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|172
1621007410000|2021-05-14 15:50:10|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|47
1621007420000|2021-05-14 15:50:20|4164.81|4164.41|4164.31|4163.91|4165.06|4164.66|4164.31|4163.91|372
1621007430000|2021-05-14 15:50:30|4164.56|4164.16|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|173
1621007440000|2021-05-14 15:50:40|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|441
1621007450000|2021-05-14 15:50:50|4164.31|4163.91|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|187
1621007460000|2021-05-14 15:51:00|4163.81|4163.41|4163.31|4162.91|4163.81|4163.41|4163.06|4162.66|691
1621007470000|2021-05-14 15:51:10|4163.06|4162.66|4162.56|4162.16|4163.31|4162.91|4162.56|4162.16|840
1621007480000|2021-05-14 15:51:20|4162.81|4162.41|4162.31|4161.91|4163.06|4162.66|4162.31|4161.91|484
1621007490000|2021-05-14 15:51:30|4162.56|4162.16|4162.56|4162.16|4162.81|4162.41|4162.31|4161.91|429
1621007500000|2021-05-14 15:51:40|4162.43|4162.03|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|328
1621007510000|2021-05-14 15:51:50|4162.31|4161.91|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|236
1621007520000|2021-05-14 15:52:00|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|191
1621007530000|2021-05-14 15:52:10|4162.31|4161.91|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|248
1621007540000|2021-05-14 15:52:20|4162.43|4162.03|4162.31|4161.91|4162.43|4162.03|4161.81|4161.41|453
1621007550000|2021-05-14 15:52:30|4162.56|4162.16|4162.06|4161.66|4162.56|4162.16|4162.06|4161.66|356
1621007560000|2021-05-14 15:52:40|4161.93|4161.53|4161.81|4161.41|4162.06|4161.66|4161.81|4161.41|303
1621007570000|2021-05-14 15:52:50|4161.68|4161.28|4161.56|4161.16|4161.68|4161.28|4161.56|4161.16|235
1621007580000|2021-05-14 15:53:00|4161.81|4161.41|4162.06|4161.66|4162.06|4161.66|4161.81|4161.41|226
1621007590000|2021-05-14 15:53:10|4162.18|4161.78|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|193
1621007600000|2021-05-14 15:53:20|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|169
1621007610000|2021-05-14 15:53:30|4162.18|4161.78|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|208
1621007620000|2021-05-14 15:53:40|4162.56|4162.16|4162.81|4162.41|4162.81|4162.41|4162.31|4161.91|247
1621007630000|2021-05-14 15:53:50|4162.68|4162.28|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|382
1621007640000|2021-05-14 15:54:00|4162.68|4162.28|4162.56|4162.16|4162.68|4162.28|4162.56|4162.16|147
1621007650000|2021-05-14 15:54:10|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|116
1621007660000|2021-05-14 15:54:20|4162.43|4162.03|4162.31|4161.91|4162.43|4162.03|4162.31|4161.91|101
1621007670000|2021-05-14 15:54:30|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.43|4162.03|131
1621007680000|2021-05-14 15:54:40|4162.43|4162.03|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|60
1621007690000|2021-05-14 15:54:50|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|221
1621007700000|2021-05-14 15:55:00|4162.81|4162.41|4163.06|4162.66|4163.06|4162.66|4162.81|4162.41|298
1621007710000|2021-05-14 15:55:10|||||||||178
1621007720000|2021-05-14 15:55:20|4163.31|4162.91|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|308
1621007730000|2021-05-14 15:55:30|4163.31|4162.91|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|231
1621007740000|2021-05-14 15:55:40|4163.68|4163.28|4163.06|4162.66|4163.68|4163.28|4163.06|4162.66|355
1621007750000|2021-05-14 15:55:50|4163.18|4162.78|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|144
1621007760000|2021-05-14 15:56:00|4163.56|4163.16|4163.31|4162.91|4163.56|4163.16|4163.06|4162.66|627
1621007770000|2021-05-14 15:56:10|4163.18|4162.78|4163.31|4162.91|4163.56|4163.16|4163.18|4162.78|112
1621007780000|2021-05-14 15:56:20|4163.18|4162.78|4163.06|4162.66|4163.31|4162.91|4163.06|4162.66|145
1621007790000|2021-05-14 15:56:30|4163.18|4162.78|4162.81|4162.41|4163.18|4162.78|4162.81|4162.41|320
1621007800000|2021-05-14 15:56:40|4162.56|4162.16|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|315
1621007810000|2021-05-14 15:56:50|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|199
1621007820000|2021-05-14 15:57:00|4162.06|4161.66|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|135
1621007830000|2021-05-14 15:57:10|4161.93|4161.53|4162.06|4161.66|4162.31|4161.91|4161.81|4161.41|233
1621007840000|2021-05-14 15:57:20|4162.31|4161.91|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|107
1621007850000|2021-05-14 15:57:30|4162.31|4161.91|4161.81|4161.41|4162.31|4161.91|4161.81|4161.41|247
1621007860000|2021-05-14 15:57:40|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|224
1621007870000|2021-05-14 15:57:50|4162.18|4161.78|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|49
1621007880000|2021-05-14 15:58:00|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|58
1621007890000|2021-05-14 15:58:10|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|122
1621007900000|2021-05-14 15:58:20|4162.06|4161.66|4162.06|4161.66|4162.18|4161.78|4161.81|4161.41|282
1621007910000|2021-05-14 15:58:30|4162.18|4161.78|4162.31|4161.91|4162.31|4161.91|4162.18|4161.78|41
1621007920000|2021-05-14 15:58:40|4162.43|4162.03|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|98
1621007930000|2021-05-14 15:58:50|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.68|4162.28|252
1621007940000|2021-05-14 15:59:00|4163.06|4162.66|4162.93|4162.53|4163.06|4162.66|4162.81|4162.41|211
1621007950000|2021-05-14 15:59:10|4162.81|4162.41|4162.81|4162.41|4162.81|4162.41|4162.81|4162.41|33
1621007960000|2021-05-14 15:59:20|4163.06|4162.66|4162.81|4162.41|4163.06|4162.66|4162.81|4162.41|120
1621007970000|2021-05-14 15:59:30|4162.56|4162.16|4162.31|4161.91|4162.56|4162.16|4162.31|4161.91|141
1621007980000|2021-05-14 15:59:40|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|74
1621007990000|2021-05-14 15:59:50|4162.68|4162.28|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|140
1621008000000|2021-05-14 16:00:00|4162.81|4162.41|4163.06|4162.66|4163.31|4162.91|4162.81|4162.41|553
1621008010000|2021-05-14 16:00:10|4163.18|4162.78|4163.06|4162.66|4163.18|4162.78|4162.93|4162.53|156
1621008020000|2021-05-14 16:00:20|4163.31|4162.91|4163.06|4162.66|4163.31|4162.91|4162.81|4162.41|221
1621008030000|2021-05-14 16:00:30|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|197
1621008040000|2021-05-14 16:00:40|4162.68|4162.28|4162.31|4161.91|4162.68|4162.28|4162.31|4161.91|212
1621008050000|2021-05-14 16:00:50|4162.43|4162.03|4162.31|4161.91|4162.56|4162.16|4162.31|4161.91|230
1621008060000|2021-05-14 16:01:00|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|292
1621008070000|2021-05-14 16:01:10|4162.06|4161.66|4162.56|4162.16|4162.56|4162.16|4162.06|4161.66|177
1621008080000|2021-05-14 16:01:20|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|218
1621008090000|2021-05-14 16:01:30|4162.93|4162.53|4163.31|4162.91|4163.31|4162.91|4162.93|4162.53|135
1621008100000|2021-05-14 16:01:40|4163.06|4162.66|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|158
1621008110000|2021-05-14 16:01:50|||||||||86
1621008120000|2021-05-14 16:02:00|4163.56|4163.16|4164.31|4163.91|4164.31|4163.91|4163.56|4163.16|546
1621008130000|2021-05-14 16:02:10|4164.06|4163.66|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|437
1621008140000|2021-05-14 16:02:20|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|193
1621008150000|2021-05-14 16:02:30|4164.31|4163.91|4164.43|4164.03|4164.43|4164.03|4164.31|4163.91|130
1621008160000|2021-05-14 16:02:40|4164.31|4163.91|4164.56|4164.16|4164.68|4164.28|4164.06|4163.66|288
1621008170000|2021-05-14 16:02:50|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|189
1621008180000|2021-05-14 16:03:00|4165.18|4164.78|4165.31|4164.91|4165.56|4165.16|4165.06|4164.66|494
1621008190000|2021-05-14 16:03:10|4165.06|4164.66|4164.81|4164.41|4165.31|4164.91|4164.81|4164.41|277
1621008200000|2021-05-14 16:03:20|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|142
1621008210000|2021-05-14 16:03:30|4165.06|4164.66|4164.56|4164.16|4165.06|4164.66|4164.56|4164.16|309
1621008220000|2021-05-14 16:03:40|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.68|4164.28|178
1621008230000|2021-05-14 16:03:50|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|190
1621008240000|2021-05-14 16:04:00|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.18|4163.78|443
1621008250000|2021-05-14 16:04:10|||||||||83
1621008260000|2021-05-14 16:04:20|4164.43|4164.03|4164.56|4164.16|4164.56|4164.16|4164.43|4164.03|75
1621008270000|2021-05-14 16:04:30|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|226
1621008280000|2021-05-14 16:04:40|4164.18|4163.78|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|184
1621008290000|2021-05-14 16:04:50|4164.18|4163.78|4164.31|4163.91|4164.31|4163.91|4164.18|4163.78|118
1621008300000|2021-05-14 16:05:00|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|158
1621008310000|2021-05-14 16:05:10|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|160
1621008320000|2021-05-14 16:05:20|4164.93|4164.53|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|108
1621008330000|2021-05-14 16:05:30|4165.43|4165.03|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|190
1621008340000|2021-05-14 16:05:40|4165.43|4165.03|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|103
1621008350000|2021-05-14 16:05:50|4165.06|4164.66|4165.56|4165.16|4165.56|4165.16|4165.06|4164.66|330
1621008360000|2021-05-14 16:06:00|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|356
1621008370000|2021-05-14 16:06:10|4165.93|4165.53|4165.81|4165.41|4166.06|4165.66|4165.56|4165.16|256
1621008380000|2021-05-14 16:06:20|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.06|4164.66|262
1621008390000|2021-05-14 16:06:30|4165.56|4165.16|4165.56|4165.16|4165.81|4165.41|4165.31|4164.91|251
1621008400000|2021-05-14 16:06:40|4165.81|4165.41|4165.81|4165.41|4166.06|4165.66|4165.68|4165.28|210
1621008410000|2021-05-14 16:06:50|4165.68|4165.28|4165.68|4165.28|4165.81|4165.41|4165.56|4165.16|201
1621008420000|2021-05-14 16:07:00|4165.56|4165.16|4165.06|4164.66|4165.81|4165.41|4165.06|4164.66|234
1621008430000|2021-05-14 16:07:10|4164.81|4164.41|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|275
1621008440000|2021-05-14 16:07:20|4165.18|4164.78|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|111
1621008450000|2021-05-14 16:07:30|4165.18|4164.78|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|49
1621008460000|2021-05-14 16:07:40|4165.31|4164.91|4165.06|4164.66|4165.43|4165.03|4165.06|4164.66|163
1621008470000|2021-05-14 16:07:50|4165.18|4164.78|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|172
1621008480000|2021-05-14 16:08:00|4165.43|4165.03|4165.06|4164.66|4165.43|4165.03|4165.06|4164.66|343
1621008490000|2021-05-14 16:08:10|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|133
1621008500000|2021-05-14 16:08:20|4164.93|4164.53|4164.56|4164.16|4164.93|4164.53|4164.56|4164.16|265
1621008510000|2021-05-14 16:08:30|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|174
1621008520000|2021-05-14 16:08:40|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.68|4164.28|74
1621008530000|2021-05-14 16:08:50|4164.93|4164.53|4164.81|4164.41|4164.93|4164.53|4164.81|4164.41|175
1621008540000|2021-05-14 16:09:00|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|186
1621008550000|2021-05-14 16:09:10|4164.68|4164.28|4164.93|4164.53|4164.93|4164.53|4164.56|4164.16|192
1621008560000|2021-05-14 16:09:20|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|182
1621008570000|2021-05-14 16:09:30|4165.31|4164.91|4165.43|4165.03|4165.56|4165.16|4165.06|4164.66|546
1621008580000|2021-05-14 16:09:40|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|256
1621008590000|2021-05-14 16:09:50|4165.18|4164.78|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|214
1621008600000|2021-05-14 16:10:00|4165.56|4165.16|4165.06|4164.66|4165.56|4165.16|4165.06|4164.66|196
1621008610000|2021-05-14 16:10:10|4165.31|4164.91|4165.31|4164.91|4165.31|4164.91|4165.31|4164.91|92
1621008620000|2021-05-14 16:10:20|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|143
1621008630000|2021-05-14 16:10:30|4165.81|4165.41|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|326
1621008640000|2021-05-14 16:10:40|4165.68|4165.28|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|102
1621008650000|2021-05-14 16:10:50|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|100
1621008660000|2021-05-14 16:11:00|4165.81|4165.41|4165.81|4165.41|4165.93|4165.53|4165.81|4165.41|174
1621008670000|2021-05-14 16:11:10|4165.93|4165.53|4166.06|4165.66|4166.06|4165.66|4165.81|4165.41|176
1621008680000|2021-05-14 16:11:20|4165.93|4165.53|4166.06|4165.66|4166.06|4165.66|4165.93|4165.53|127
1621008690000|2021-05-14 16:11:30|4165.81|4165.41|4165.81|4165.41|4166.06|4165.66|4165.81|4165.41|114
1621008700000|2021-05-14 16:11:40|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|71
1621008710000|2021-05-14 16:11:50|4165.93|4165.53|4166.06|4165.66|4166.06|4165.66|4165.81|4165.41|226
1621008720000|2021-05-14 16:12:00|4166.31|4165.91|4166.31|4165.91|4166.43|4166.03|4166.31|4165.91|220
1621008730000|2021-05-14 16:12:10|4166.06|4165.66|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|236
1621008740000|2021-05-14 16:12:20|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|4165.81|4165.41|346
1621008750000|2021-05-14 16:12:30|4166.18|4165.78|4166.31|4165.91|4166.31|4165.91|4166.18|4165.78|111
1621008760000|2021-05-14 16:12:40|4166.56|4166.16|4166.31|4165.91|4166.56|4166.16|4166.31|4165.91|526
1621008770000|2021-05-14 16:12:50|4166.06|4165.66|4166.06|4165.66|4166.31|4165.91|4166.06|4165.66|197
1621008780000|2021-05-14 16:13:00|4166.31|4165.91|4166.06|4165.66|4166.31|4165.91|4166.06|4165.66|135
1621008790000|2021-05-14 16:13:10|4166.31|4165.91|4166.31|4165.91|4166.31|4165.91|4166.31|4165.91|144
1621008800000|2021-05-14 16:13:20|4166.56|4166.16|4166.31|4165.91|4166.56|4166.16|4166.31|4165.91|129
1621008810000|2021-05-14 16:13:30|4166.43|4166.03|4166.31|4165.91|4166.43|4166.03|4166.31|4165.91|94
1621008820000|2021-05-14 16:13:40|4166.43|4166.03|4166.81|4166.41|4167.06|4166.66|4166.43|4166.03|420
1621008830000|2021-05-14 16:13:50|4166.68|4166.28|4166.81|4166.41|4166.81|4166.41|4166.68|4166.28|172
1621008840000|2021-05-14 16:14:00|4167.06|4166.66|4166.81|4166.41|4167.06|4166.66|4166.56|4166.16|301
1621008850000|2021-05-14 16:14:10|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|594
1621008860000|2021-05-14 16:14:20|4167.43|4167.03|4167.56|4167.16|4167.56|4167.16|4167.43|4167.03|266
1621008870000|2021-05-14 16:14:30|4167.31|4166.91|4167.56|4167.16|4167.56|4167.16|4167.31|4166.91|279
1621008880000|2021-05-14 16:14:40|4167.31|4166.91|4167.18|4166.78|4167.56|4167.16|4167.06|4166.66|416
1621008890000|2021-05-14 16:14:50|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|234
1621008900000|2021-05-14 16:15:00|4167.56|4167.16|4167.31|4166.91|4167.56|4167.16|4167.31|4166.91|430
1621008910000|2021-05-14 16:15:10|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|256
1621008920000|2021-05-14 16:15:20|4167.18|4166.78|4167.06|4166.66|4167.31|4166.91|4167.06|4166.66|134
1621008930000|2021-05-14 16:15:30|4166.93|4166.53|4166.56|4166.16|4167.06|4166.66|4166.56|4166.16|340
1621008940000|2021-05-14 16:15:40|4166.31|4165.91|4166.56|4166.16|4166.56|4166.16|4166.31|4165.91|202
1621008950000|2021-05-14 16:15:50|4166.81|4166.41|4167.06|4166.66|4167.06|4166.66|4166.81|4166.41|371
1621008960000|2021-05-14 16:16:00|4167.31|4166.91|4166.93|4166.53|4167.31|4166.91|4166.93|4166.53|245
1621008970000|2021-05-14 16:16:10|4166.81|4166.41|4167.06|4166.66|4167.06|4166.66|4166.81|4166.41|265
1621008980000|2021-05-14 16:16:20|4166.81|4166.41|4166.56|4166.16|4167.06|4166.66|4166.56|4166.16|152
1621008990000|2021-05-14 16:16:30|4166.31|4165.91|4166.56|4166.16|4166.56|4166.16|4166.31|4165.91|149
1621009000000|2021-05-14 16:16:40|4166.68|4166.28|4166.56|4166.16|4167.06|4166.66|4166.56|4166.16|259
1621009010000|2021-05-14 16:16:50|4166.43|4166.03|4166.31|4165.91|4166.56|4166.16|4166.31|4165.91|218
1621009020000|2021-05-14 16:17:00|4166.56|4166.16|4166.81|4166.41|4167.06|4166.66|4166.56|4166.16|268
1621009030000|2021-05-14 16:17:10|4167.06|4166.66|4167.06|4166.66|4167.06|4166.66|4167.06|4166.66|86
1621009040000|2021-05-14 16:17:20|||||||||71
1621009050000|2021-05-14 16:17:30|4166.93|4166.53|4166.81|4166.41|4166.93|4166.53|4166.81|4166.41|149
1621009060000|2021-05-14 16:17:40|4166.93|4166.53|4166.93|4166.53|4167.06|4166.66|4166.93|4166.53|178
1621009070000|2021-05-14 16:17:50|4167.06|4166.66|4167.06|4166.66|4167.06|4166.66|4167.06|4166.66|118
1621009080000|2021-05-14 16:18:00|4167.31|4166.91|4167.31|4166.91|4167.31|4166.91|4167.31|4166.91|96
1621009090000|2021-05-14 16:18:10|||||||||118
1621009100000|2021-05-14 16:18:20|4167.43|4167.03|4167.31|4166.91|4167.43|4167.03|4167.06|4166.66|259
1621009110000|2021-05-14 16:18:30|4167.06|4166.66|4167.06|4166.66|4167.31|4166.91|4166.81|4166.41|118
1621009120000|2021-05-14 16:18:40|4167.31|4166.91|4167.56|4167.16|4167.56|4167.16|4167.18|4166.78|263
1621009130000|2021-05-14 16:18:50|4167.81|4167.41|4167.81|4167.41|4167.81|4167.41|4167.81|4167.41|175
1621009140000|2021-05-14 16:19:00|4167.93|4167.53|4167.81|4167.41|4168.06|4167.66|4167.81|4167.41|467
1621009150000|2021-05-14 16:19:10|4167.56|4167.16|4167.56|4167.16|4167.81|4167.41|4167.56|4167.16|271
1621009160000|2021-05-14 16:19:20|4167.31|4166.91|4167.56|4167.16|4167.56|4167.16|4167.31|4166.91|170
1621009170000|2021-05-14 16:19:30|4167.68|4167.28|4168.06|4167.66|4168.06|4167.66|4167.68|4167.28|338
1621009180000|2021-05-14 16:19:40|4168.18|4167.78|4168.31|4167.91|4168.31|4167.91|4168.06|4167.66|391
1621009190000|2021-05-14 16:19:50|4168.18|4167.78|4168.18|4167.78|4168.31|4167.91|4168.06|4167.66|216
1621009200000|2021-05-14 16:20:00|4168.31|4167.91|4168.31|4167.91|4168.31|4167.91|4168.06|4167.66|251
1621009210000|2021-05-14 16:20:10|4168.56|4168.16|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|851
1621009220000|2021-05-14 16:20:20|4168.56|4168.16|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|391
1621009230000|2021-05-14 16:20:30|4168.68|4168.28|4169.06|4168.66|4169.06|4168.66|4168.56|4168.16|412
1621009240000|2021-05-14 16:20:40|4168.93|4168.53|4168.56|4168.16|4169.06|4168.66|4168.56|4168.16|459
1621009250000|2021-05-14 16:20:50|4168.68|4168.28|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|434
1621009260000|2021-05-14 16:21:00|4168.31|4167.91|4168.31|4167.91|4168.31|4167.91|4168.31|4167.91|123
1621009270000|2021-05-14 16:21:10|4168.06|4167.66|4168.06|4167.66|4168.31|4167.91|4168.06|4167.66|231
1621009280000|2021-05-14 16:21:20|||||||||124
1621009290000|2021-05-14 16:21:30|4167.81|4167.41|4167.56|4167.16|4167.81|4167.41|4167.56|4167.16|277
1621009300000|2021-05-14 16:21:40|4167.81|4167.41|4167.56|4167.16|4168.06|4167.66|4167.56|4167.16|312
1621009310000|2021-05-14 16:21:50|4167.81|4167.41|4167.81|4167.41|4167.81|4167.41|4167.81|4167.41|192
1621009320000|2021-05-14 16:22:00|4167.56|4167.16|4167.31|4166.91|4167.56|4167.16|4167.31|4166.91|255
1621009330000|2021-05-14 16:22:10|4167.56|4167.16|4167.56|4167.16|4167.56|4167.16|4167.31|4166.91|208
1621009340000|2021-05-14 16:22:20|4167.68|4167.28|4167.06|4166.66|4167.68|4167.28|4167.06|4166.66|327
1621009350000|2021-05-14 16:22:30|4167.31|4166.91|4167.06|4166.66|4167.31|4166.91|4166.81|4166.41|279
1621009360000|2021-05-14 16:22:40|4167.31|4166.91|4167.31|4166.91|4167.56|4167.16|4167.31|4166.91|449
1621009370000|2021-05-14 16:22:50|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|132
1621009380000|2021-05-14 16:23:00|4167.06|4166.66|4166.56|4166.16|4167.06|4166.66|4166.31|4165.91|612
1621009390000|2021-05-14 16:23:10|4166.43|4166.03|4166.06|4165.66|4166.68|4166.28|4165.81|4165.41|885
1621009400000|2021-05-14 16:23:20|4166.18|4165.78|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|147
1621009410000|2021-05-14 16:23:30|4166.56|4166.16|4166.56|4166.16|4166.68|4166.28|4166.56|4166.16|171
1621009420000|2021-05-14 16:23:40|4166.68|4166.28|4166.81|4166.41|4166.81|4166.41|4166.56|4166.16|164
1621009430000|2021-05-14 16:23:50|4166.56|4166.16|4166.56|4166.16|4166.81|4166.41|4166.56|4166.16|471
1621009440000|2021-05-14 16:24:00|4166.81|4166.41|4167.06|4166.66|4167.31|4166.91|4166.81|4166.41|304
1621009450000|2021-05-14 16:24:10|4166.81|4166.41|4167.06|4166.66|4167.06|4166.66|4166.81|4166.41|142
1621009460000|2021-05-14 16:24:20|4166.81|4166.41|4167.31|4166.91|4167.31|4166.91|4166.81|4166.41|207
1621009470000|2021-05-14 16:24:30|4167.18|4166.78|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|97
1621009480000|2021-05-14 16:24:40|4167.06|4166.66|4167.06|4166.66|4167.18|4166.78|4167.06|4166.66|104
1621009490000|2021-05-14 16:24:50|4167.31|4166.91|4166.81|4166.41|4167.31|4166.91|4166.81|4166.41|263
1621009500000|2021-05-14 16:25:00|4166.93|4166.53|4167.31|4166.91|4167.31|4166.91|4166.93|4166.53|163
1621009510000|2021-05-14 16:25:10|4167.18|4166.78|4166.81|4166.41|4167.31|4166.91|4166.81|4166.41|309
1621009520000|2021-05-14 16:25:20|4166.56|4166.16|4166.81|4166.41|4166.81|4166.41|4166.56|4166.16|107
1621009530000|2021-05-14 16:25:30|4167.06|4166.66|4167.06|4166.66|4167.31|4166.91|4167.06|4166.66|346
1621009540000|2021-05-14 16:25:40|4167.18|4166.78|4167.56|4167.16|4167.56|4167.16|4167.06|4166.66|242
1621009550000|2021-05-14 16:25:50|4167.68|4167.28|4167.81|4167.41|4167.93|4167.53|4167.68|4167.28|358
1621009560000|2021-05-14 16:26:00|4168.06|4167.66|4167.81|4167.41|4168.06|4167.66|4167.81|4167.41|226
1621009570000|2021-05-14 16:26:10|4167.56|4167.16|4167.31|4166.91|4167.81|4167.41|4167.31|4166.91|324
1621009580000|2021-05-14 16:26:20|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|106
1621009590000|2021-05-14 16:26:30|4167.56|4167.16|4167.43|4167.03|4167.56|4167.16|4167.31|4166.91|180
1621009600000|2021-05-14 16:26:40|4167.56|4167.16|4167.81|4167.41|4167.81|4167.41|4167.31|4166.91|212
1621009610000|2021-05-14 16:26:50|4167.93|4167.53|4168.31|4167.91|4168.31|4167.91|4167.93|4167.53|244
1621009620000|2021-05-14 16:27:00|4168.06|4167.66|4167.81|4167.41|4168.06|4167.66|4167.81|4167.41|138
1621009630000|2021-05-14 16:27:10|4168.06|4167.66|4168.06|4167.66|4168.06|4167.66|4167.81|4167.41|220
1621009640000|2021-05-14 16:27:20|4167.93|4167.53|4167.81|4167.41|4168.06|4167.66|4167.81|4167.41|77
1621009650000|2021-05-14 16:27:30|4168.06|4167.66|4168.06|4167.66|4168.06|4167.66|4167.81|4167.41|109
1621009660000|2021-05-14 16:27:40|||||||||89
1621009670000|2021-05-14 16:27:50|4168.31|4167.91|4168.06|4167.66|4168.31|4167.91|4168.06|4167.66|200
1621009680000|2021-05-14 16:28:00|4168.18|4167.78|4168.06|4167.66|4168.31|4167.91|4168.06|4167.66|215
1621009690000|2021-05-14 16:28:10|4168.18|4167.78|4168.31|4167.91|4168.31|4167.91|4168.06|4167.66|139
1621009700000|2021-05-14 16:28:20|4168.06|4167.66|4168.06|4167.66|4168.06|4167.66|4168.06|4167.66|149
1621009710000|2021-05-14 16:28:30|4167.81|4167.41|4168.06|4167.66|4168.06|4167.66|4167.81|4167.41|129
1621009720000|2021-05-14 16:28:40|4167.81|4167.41|4168.06|4167.66|4168.06|4167.66|4167.81|4167.41|154
1621009730000|2021-05-14 16:28:50|4167.93|4167.53|4168.06|4167.66|4168.31|4167.91|4167.93|4167.53|166
1621009740000|2021-05-14 16:29:00|4168.18|4167.78|4168.06|4167.66|4168.18|4167.78|4168.06|4167.66|65
1621009750000|2021-05-14 16:29:10|4167.81|4167.41|4167.81|4167.41|4167.81|4167.41|4167.81|4167.41|90
1621009760000|2021-05-14 16:29:20|4167.68|4167.28|4167.56|4167.16|4167.81|4167.41|4167.56|4167.16|207
1621009770000|2021-05-14 16:29:30|4167.68|4167.28|4167.81|4167.41|4167.81|4167.41|4167.56|4167.16|131
1621009780000|2021-05-14 16:29:40|4167.68|4167.28|4167.56|4167.16|4167.81|4167.41|4167.56|4167.16|112
1621009790000|2021-05-14 16:29:50|4167.68|4167.28|4167.81|4167.41|4167.81|4167.41|4167.56|4167.16|115
1621009800000|2021-05-14 16:30:00|4168.06|4167.66|4168.31|4167.91|4168.31|4167.91|4167.81|4167.41|275
1621009810000|2021-05-14 16:30:10|4168.56|4168.16|4168.56|4168.16|4168.56|4168.16|4168.56|4168.16|161
1621009820000|2021-05-14 16:30:20|4168.68|4168.28|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|189
1621009830000|2021-05-14 16:30:30|4168.81|4168.41|4168.81|4168.41|4169.06|4168.66|4168.56|4168.16|410
1621009840000|2021-05-14 16:30:40|4168.56|4168.16|4168.56|4168.16|4168.56|4168.16|4168.31|4167.91|359
1621009850000|2021-05-14 16:30:50|4168.43|4168.03|4168.81|4168.41|4168.81|4168.41|4168.31|4167.91|142
1621009860000|2021-05-14 16:31:00|4169.06|4168.66|4168.56|4168.16|4169.06|4168.66|4168.56|4168.16|256
1621009870000|2021-05-14 16:31:10|4168.31|4167.91|4168.56|4168.16|4168.68|4168.28|4168.31|4167.91|218
1621009880000|2021-05-14 16:31:20|4168.43|4168.03|4168.56|4168.16|4168.56|4168.16|4168.43|4168.03|150
1621009890000|2021-05-14 16:31:30|4168.43|4168.03|4168.56|4168.16|4168.56|4168.16|4168.31|4167.91|61
1621009900000|2021-05-14 16:31:40|4168.81|4168.41|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|172
1621009910000|2021-05-14 16:31:50|4169.06|4168.66|4169.06|4168.66|4169.06|4168.66|4169.06|4168.66|112
1621009920000|2021-05-14 16:32:00|4168.81|4168.41|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|364
1621009930000|2021-05-14 16:32:10|4169.06|4168.66|4168.81|4168.41|4169.06|4168.66|4168.81|4168.41|196
1621009940000|2021-05-14 16:32:20|4168.56|4168.16|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|125
1621009950000|2021-05-14 16:32:30|4168.81|4168.41|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|90
1621009960000|2021-05-14 16:32:40|4168.56|4168.16|4169.06|4168.66|4169.06|4168.66|4168.56|4168.16|139
1621009970000|2021-05-14 16:32:50|4168.93|4168.53|4169.06|4168.66|4169.06|4168.66|4168.93|4168.53|129
1621009980000|2021-05-14 16:33:00|||||||||52
1621009990000|2021-05-14 16:33:10|4168.81|4168.41|4169.06|4168.66|4169.06|4168.66|4168.81|4168.41|95
1621010000000|2021-05-14 16:33:20|4168.81|4168.41|4169.06|4168.66|4169.06|4168.66|4168.81|4168.41|124
1621010010000|2021-05-14 16:33:30|4168.93|4168.53|4168.56|4168.16|4169.06|4168.66|4168.56|4168.16|168
1621010020000|2021-05-14 16:33:40|4168.31|4167.91|4168.81|4168.41|4168.81|4168.41|4168.31|4167.91|398
1621010030000|2021-05-14 16:33:50|4169.06|4168.66|4168.81|4168.41|4169.06|4168.66|4168.81|4168.41|109
1621010040000|2021-05-14 16:34:00|4168.93|4168.53|4168.81|4168.41|4169.06|4168.66|4168.81|4168.41|223
1621010050000|2021-05-14 16:34:10|4168.68|4168.28|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|126
1621010060000|2021-05-14 16:34:20|4168.93|4168.53|4169.06|4168.66|4169.06|4168.66|4168.81|4168.41|313
1621010070000|2021-05-14 16:34:30|||||||||75
1621010080000|2021-05-14 16:34:40|4169.31|4168.91|4169.31|4168.91|4169.31|4168.91|4169.31|4168.91|73
1621010090000|2021-05-14 16:34:50|4169.18|4168.78|4168.81|4168.41|4169.18|4168.78|4168.81|4168.41|163
1621010100000|2021-05-14 16:35:00|4169.06|4168.66|4168.56|4168.16|4169.06|4168.66|4168.56|4168.16|234
1621010110000|2021-05-14 16:35:10|4168.81|4168.41|4168.56|4168.16|4168.81|4168.41|4168.31|4167.91|334
1621010120000|2021-05-14 16:35:20|4168.31|4167.91|4168.31|4167.91|4168.56|4168.16|4168.31|4167.91|113
1621010130000|2021-05-14 16:35:30|4168.56|4168.16|4168.31|4167.91|4168.81|4168.41|4168.31|4167.91|330
1621010140000|2021-05-14 16:35:40|4168.06|4167.66|4168.43|4168.03|4168.56|4168.16|4168.06|4167.66|265
1621010150000|2021-05-14 16:35:50|4168.56|4168.16|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|196
1621010160000|2021-05-14 16:36:00|4168.68|4168.28|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|93
1621010170000|2021-05-14 16:36:10|4168.68|4168.28|4168.81|4168.41|4168.81|4168.41|4168.56|4168.16|48
1621010180000|2021-05-14 16:36:20|4168.56|4168.16|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|157
1621010190000|2021-05-14 16:36:30|4168.81|4168.41|4168.56|4168.16|4168.81|4168.41|4168.56|4168.16|89
1621010200000|2021-05-14 16:36:40|4168.31|4167.91|4168.31|4167.91|4168.31|4167.91|4168.31|4167.91|432
1621010210000|2021-05-14 16:36:50|4168.56|4168.16|4168.31|4167.91|4168.56|4168.16|4168.31|4167.91|141
1621010220000|2021-05-14 16:37:00|4168.56|4168.16|4168.56|4168.16|4168.56|4168.16|4168.31|4167.91|101
1621010230000|2021-05-14 16:37:10|4168.31|4167.91|4168.06|4167.66|4168.31|4167.91|4168.06|4167.66|81
1621010240000|2021-05-14 16:37:20|4167.81|4167.41|4167.56|4167.16|4167.81|4167.41|4167.56|4167.16|412
1621010250000|2021-05-14 16:37:30|4167.43|4167.03|4167.31|4166.91|4167.43|4167.03|4167.06|4166.66|335
1621010260000|2021-05-14 16:37:40|4167.18|4166.78|4167.31|4166.91|4167.31|4166.91|4167.18|4166.78|201
1621010270000|2021-05-14 16:37:50|4167.18|4166.78|4167.31|4166.91|4167.31|4166.91|4166.81|4166.41|397
1621010280000|2021-05-14 16:38:00|4167.18|4166.78|4167.31|4166.91|4167.31|4166.91|4167.18|4166.78|187
1621010290000|2021-05-14 16:38:10|4167.43|4167.03|4167.31|4166.91|4167.56|4167.16|4167.06|4166.66|372
1621010300000|2021-05-14 16:38:20|4167.56|4167.16|4167.31|4166.91|4167.56|4167.16|4167.31|4166.91|64
1621010310000|2021-05-14 16:38:30|4167.18|4166.78|4167.06|4166.66|4167.18|4166.78|4166.81|4166.41|168
1621010320000|2021-05-14 16:38:40|4166.81|4166.41|4166.81|4166.41|4167.06|4166.66|4166.81|4166.41|108
1621010330000|2021-05-14 16:38:50|4167.06|4166.66|4167.06|4166.66|4167.31|4166.91|4166.93|4166.53|220
1621010340000|2021-05-14 16:39:00|4166.81|4166.41|4166.81|4166.41|4166.93|4166.53|4166.56|4166.16|273
1621010350000|2021-05-14 16:39:10|||||||||59
1621010360000|2021-05-14 16:39:20|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4166.81|4166.41|340
1621010370000|2021-05-14 16:39:30|4167.56|4167.16|4167.56|4167.16|4167.56|4167.16|4167.31|4166.91|322
1621010380000|2021-05-14 16:39:40|||||||||12
1621010390000|2021-05-14 16:39:50|4167.81|4167.41|4167.56|4167.16|4167.81|4167.41|4167.56|4167.16|240
1621010400000|2021-05-14 16:40:00|4167.36|4166.96|4167.86|4167.46|4168.11|4167.71|4167.36|4166.96|323
1621010410000|2021-05-14 16:40:10|4167.61|4167.21|4167.86|4167.46|4167.98|4167.58|4167.61|4167.21|104
1621010420000|2021-05-14 16:40:20|4168.11|4167.71|4168.11|4167.71|4168.11|4167.71|4168.11|4167.71|68
1621010430000|2021-05-14 16:40:30|4167.98|4167.58|4167.86|4167.46|4168.11|4167.71|4167.86|4167.46|284
1621010440000|2021-05-14 16:40:40|4168.11|4167.71|4168.11|4167.71|4168.36|4167.96|4168.11|4167.71|147
1621010450000|2021-05-14 16:40:50|4167.86|4167.46|4168.11|4167.71|4168.11|4167.71|4167.86|4167.46|124
1621010460000|2021-05-14 16:41:00|4168.36|4167.96|4168.36|4167.96|4168.36|4167.96|4168.23|4167.83|101
1621010470000|2021-05-14 16:41:10|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.23|4167.83|114
1621010480000|2021-05-14 16:41:20|4168.61|4168.21|4168.36|4167.96|4168.61|4168.21|4168.11|4167.71|637
1621010490000|2021-05-14 16:41:30|4168.48|4168.08|4168.36|4167.96|4168.48|4168.08|4168.36|4167.96|117
1621010500000|2021-05-14 16:41:40|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.11|4167.71|117
1621010510000|2021-05-14 16:41:50|||||||||28
1621010520000|2021-05-14 16:42:00|4168.61|4168.21|4168.36|4167.96|4168.61|4168.21|4168.36|4167.96|215
1621010530000|2021-05-14 16:42:10|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.23|4167.83|198
1621010540000|2021-05-14 16:42:20|4168.61|4168.21|4168.36|4167.96|4168.61|4168.21|4168.36|4167.96|104
1621010550000|2021-05-14 16:42:30|4168.23|4167.83|4167.86|4167.46|4168.23|4167.83|4167.86|4167.46|95
1621010560000|2021-05-14 16:42:40|4167.98|4167.58|4168.11|4167.71|4168.11|4167.71|4167.86|4167.46|86
1621010570000|2021-05-14 16:42:50|4168.36|4167.96|4168.36|4167.96|4168.36|4167.96|4168.36|4167.96|127
1621010580000|2021-05-14 16:43:00|4168.23|4167.83|4168.11|4167.71|4168.23|4167.83|4167.86|4167.46|226
1621010590000|2021-05-14 16:43:10|4168.36|4167.96|4168.36|4167.96|4168.36|4167.96|4168.11|4167.71|116
1621010600000|2021-05-14 16:43:20|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.11|4167.71|190
1621010610000|2021-05-14 16:43:30|4168.23|4167.83|4168.23|4167.83|4168.36|4167.96|4168.11|4167.71|126
1621010620000|2021-05-14 16:43:40|4168.11|4167.71|4168.11|4167.71|4168.23|4167.83|4167.86|4167.46|147
1621010630000|2021-05-14 16:43:50|4168.36|4167.96|4168.11|4167.71|4168.36|4167.96|4168.11|4167.71|163
1621010640000|2021-05-14 16:44:00|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.11|4167.71|132
1621010650000|2021-05-14 16:44:10|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.23|4167.83|35
1621010660000|2021-05-14 16:44:20|4168.23|4167.83|4168.11|4167.71|4168.23|4167.83|4168.11|4167.71|124
1621010670000|2021-05-14 16:44:30|||||||||50
1621010680000|2021-05-14 16:44:40|4167.86|4167.46|4167.86|4167.46|4167.86|4167.46|4167.61|4167.21|262
1621010690000|2021-05-14 16:44:50|4167.73|4167.33|4167.61|4167.21|4167.86|4167.46|4167.61|4167.21|153
1621010700000|2021-05-14 16:45:00|4167.86|4167.46|4167.86|4167.46|4168.11|4167.71|4167.61|4167.21|362
1621010710000|2021-05-14 16:45:10|4167.98|4167.58|4167.86|4167.46|4168.11|4167.71|4167.73|4167.33|185
1621010720000|2021-05-14 16:45:20|4167.61|4167.21|4167.86|4167.46|4167.86|4167.46|4167.61|4167.21|157
1621010730000|2021-05-14 16:45:30|4167.98|4167.58|4168.11|4167.71|4168.11|4167.71|4167.98|4167.58|148
1621010740000|2021-05-14 16:45:40|4168.36|4167.96|4168.11|4167.71|4168.36|4167.96|4168.11|4167.71|134
1621010750000|2021-05-14 16:45:50|4168.23|4167.83|4168.36|4167.96|4168.36|4167.96|4168.11|4167.71|114
1621010760000|2021-05-14 16:46:00|4168.61|4168.21|4168.61|4168.21|4168.61|4168.21|4168.61|4168.21|232
1621010770000|2021-05-14 16:46:10|4168.86|4168.46|4168.86|4168.46|4168.86|4168.46|4168.61|4168.21|249
1621010780000|2021-05-14 16:46:20|4168.98|4168.58|4168.86|4168.46|4169.11|4168.71|4168.86|4168.46|116
1621010790000|2021-05-14 16:46:30|4168.73|4168.33|4168.86|4168.46|4168.86|4168.46|4168.73|4168.33|182
1621010800000|2021-05-14 16:46:40|4169.11|4168.71|4169.11|4168.71|4169.23|4168.83|4169.11|4168.71|330
1621010810000|2021-05-14 16:46:50|4169.23|4168.83|4169.61|4169.21|4169.61|4169.21|4169.23|4168.83|723
1621010820000|2021-05-14 16:47:00|4169.36|4168.96|4169.36|4168.96|4169.86|4169.46|4169.36|4168.96|458
1621010830000|2021-05-14 16:47:10|||||||||26
1621010840000|2021-05-14 16:47:20|4169.61|4169.21|4169.61|4169.21|4169.61|4169.21|4169.61|4169.21|210
1621010850000|2021-05-14 16:47:30|4169.48|4169.08|4169.36|4168.96|4169.61|4169.21|4169.36|4168.96|227
1621010860000|2021-05-14 16:47:40|4169.11|4168.71|4168.73|4168.33|4169.23|4168.83|4168.73|4168.33|352
1621010870000|2021-05-14 16:47:50|4168.86|4168.46|4168.86|4168.46|4169.11|4168.71|4168.86|4168.46|156
1621010880000|2021-05-14 16:48:00|4169.11|4168.71|4168.86|4168.46|4169.11|4168.71|4168.86|4168.46|78
1621010890000|2021-05-14 16:48:10|4168.73|4168.33|4168.36|4167.96|4168.86|4168.46|4168.36|4167.96|250
1621010900000|2021-05-14 16:48:20|4168.11|4167.71|4168.11|4167.71|4168.36|4167.96|4168.11|4167.71|470
1621010910000|2021-05-14 16:48:30|4168.36|4167.96|4168.36|4167.96|4168.36|4167.96|4168.11|4167.71|258
1621010920000|2021-05-14 16:48:40|4168.48|4168.08|4169.11|4168.71|4169.11|4168.71|4168.48|4168.08|333
1621010930000|2021-05-14 16:48:50|4169.36|4168.96|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|192
1621010940000|2021-05-14 16:49:00|4169.48|4169.08|4169.36|4168.96|4169.61|4169.21|4169.36|4168.96|216
1621010950000|2021-05-14 16:49:10|4169.48|4169.08|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|121
1621010960000|2021-05-14 16:49:20|4169.36|4168.96|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|107
1621010970000|2021-05-14 16:49:30|4169.36|4168.96|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|172
1621010980000|2021-05-14 16:49:40|4169.36|4168.96|4169.86|4169.46|4169.86|4169.46|4169.36|4168.96|141
1621010990000|2021-05-14 16:49:50|4169.73|4169.33|4169.61|4169.21|4169.73|4169.33|4169.61|4169.21|84
1621011000000|2021-05-14 16:50:00|4169.73|4169.33|4169.86|4169.46|4169.86|4169.46|4169.61|4169.21|330
1621011010000|2021-05-14 16:50:10|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|280
1621011020000|2021-05-14 16:50:20|4170.36|4169.96|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|80
1621011030000|2021-05-14 16:50:30|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|83
1621011040000|2021-05-14 16:50:40|4170.61|4170.21|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|1154
1621011050000|2021-05-14 16:50:50|4171.11|4170.71|4170.86|4170.46|4171.11|4170.71|4170.61|4170.21|427
1621011060000|2021-05-14 16:51:00|4170.73|4170.33|4170.36|4169.96|4170.73|4170.33|4170.36|4169.96|384
1621011070000|2021-05-14 16:51:10|4170.11|4169.71|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|270
1621011080000|2021-05-14 16:51:20|4170.48|4170.08|4170.36|4169.96|4170.48|4170.08|4170.11|4169.71|132
1621011090000|2021-05-14 16:51:30|4170.48|4170.08|4170.11|4169.71|4170.61|4170.21|4169.98|4169.58|313
1621011100000|2021-05-14 16:51:40|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|108
1621011110000|2021-05-14 16:51:50|4170.48|4170.08|4170.36|4169.96|4170.48|4170.08|4170.36|4169.96|85
1621011120000|2021-05-14 16:52:00|4170.23|4169.83|4170.11|4169.71|4170.23|4169.83|4170.11|4169.71|197
1621011130000|2021-05-14 16:52:10|4169.86|4169.46|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|120
1621011140000|2021-05-14 16:52:20|4169.61|4169.21|4169.36|4168.96|4169.86|4169.46|4169.36|4168.96|472
1621011150000|2021-05-14 16:52:30|4169.11|4168.71|4169.36|4168.96|4169.48|4169.08|4169.11|4168.71|302
1621011160000|2021-05-14 16:52:40|4169.48|4169.08|4169.86|4169.46|4169.86|4169.46|4169.36|4168.96|200
1621011170000|2021-05-14 16:52:50|4169.73|4169.33|4169.61|4169.21|4169.73|4169.33|4169.61|4169.21|135
1621011180000|2021-05-14 16:53:00|4169.86|4169.46|4169.61|4169.21|4169.86|4169.46|4169.36|4168.96|198
1621011190000|2021-05-14 16:53:10|4169.36|4168.96|4169.36|4168.96|4169.61|4169.21|4169.36|4168.96|56
1621011200000|2021-05-14 16:53:20|||||||||30
1621011210000|2021-05-14 16:53:30|4169.48|4169.08|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|138
1621011220000|2021-05-14 16:53:40|4169.86|4169.46|4169.61|4169.21|4169.86|4169.46|4169.36|4168.96|295
1621011230000|2021-05-14 16:53:50|4169.36|4168.96|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|92
1621011240000|2021-05-14 16:54:00|4169.48|4169.08|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|120
1621011250000|2021-05-14 16:54:10|||||||||57
1621011260000|2021-05-14 16:54:20|4169.36|4168.96|4169.36|4168.96|4169.36|4168.96|4169.36|4168.96|113
1621011270000|2021-05-14 16:54:30|4169.48|4169.08|4169.86|4169.46|4169.86|4169.46|4169.36|4168.96|233
1621011280000|2021-05-14 16:54:40|4169.61|4169.21|4169.61|4169.21|4169.61|4169.21|4169.61|4169.21|131
1621011290000|2021-05-14 16:54:50|4169.86|4169.46|4169.61|4169.21|4169.86|4169.46|4169.61|4169.21|117
1621011300000|2021-05-14 16:55:00|4169.73|4169.33|4169.86|4169.46|4169.86|4169.46|4169.73|4169.33|134
1621011310000|2021-05-14 16:55:10|4169.73|4169.33|4169.86|4169.46|4169.86|4169.46|4169.61|4169.21|144
1621011320000|2021-05-14 16:55:20|4169.61|4169.21|4169.61|4169.21|4169.73|4169.33|4169.61|4169.21|80
1621011330000|2021-05-14 16:55:30|4169.86|4169.46|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|190
1621011340000|2021-05-14 16:55:40|4169.73|4169.33|4169.61|4169.21|4169.86|4169.46|4169.61|4169.21|164
1621011350000|2021-05-14 16:55:50|4169.86|4169.46|4169.61|4169.21|4169.86|4169.46|4169.61|4169.21|140
1621011360000|2021-05-14 16:56:00|4169.86|4169.46|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|159
1621011370000|2021-05-14 16:56:10|4170.11|4169.71|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|133
1621011380000|2021-05-14 16:56:20|4170.23|4169.83|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|138
1621011390000|2021-05-14 16:56:30|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|95
1621011400000|2021-05-14 16:56:40|4170.36|4169.96|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|250
1621011410000|2021-05-14 16:56:50|4170.86|4170.46|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|185
1621011420000|2021-05-14 16:57:00|||||||||144
1621011430000|2021-05-14 16:57:10|4170.73|4170.33|4170.61|4170.21|4170.73|4170.33|4170.61|4170.21|285
1621011440000|2021-05-14 16:57:20|4170.48|4170.08|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|362
1621011450000|2021-05-14 16:57:30|4170.48|4170.08|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|85
1621011460000|2021-05-14 16:57:40|4170.48|4170.08|4170.36|4169.96|4170.48|4170.08|4170.36|4169.96|35
1621011470000|2021-05-14 16:57:50|4170.23|4169.83|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|195
1621011480000|2021-05-14 16:58:00|4170.48|4170.08|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|368
1621011490000|2021-05-14 16:58:10|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|190
1621011500000|2021-05-14 16:58:20|||||||||22
1621011510000|2021-05-14 16:58:30|4170.98|4170.58|4170.73|4170.33|4171.11|4170.71|4170.61|4170.21|501
1621011520000|2021-05-14 16:58:40|4170.61|4170.21|4170.86|4170.46|4170.98|4170.58|4170.61|4170.21|181
1621011530000|2021-05-14 16:58:50|4170.98|4170.58|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|277
1621011540000|2021-05-14 16:59:00|||||||||85
1621011550000|2021-05-14 16:59:10|4170.86|4170.46|4170.61|4170.21|4171.11|4170.71|4170.61|4170.21|334
1621011560000|2021-05-14 16:59:20|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|100
1621011570000|2021-05-14 16:59:30|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|97
1621011580000|2021-05-14 16:59:40|||||||||20
1621011590000|2021-05-14 16:59:50|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|97
1621011600000|2021-05-14 17:00:00|4171.11|4170.71|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|197
1621011610000|2021-05-14 17:00:10|4171.23|4170.83|4171.36|4170.96|4171.61|4171.21|4171.23|4170.83|421
1621011620000|2021-05-14 17:00:20|4171.11|4170.71|4171.11|4170.71|4171.11|4170.71|4171.11|4170.71|313
1621011630000|2021-05-14 17:00:30|4170.86|4170.46|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|295
1621011640000|2021-05-14 17:00:40|4170.86|4170.46|4171.11|4170.71|4171.36|4170.96|4170.86|4170.46|369
1621011650000|2021-05-14 17:00:50|4171.23|4170.83|4171.36|4170.96|4171.36|4170.96|4171.23|4170.83|163
1621011660000|2021-05-14 17:01:00|4171.61|4171.21|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|829
1621011670000|2021-05-14 17:01:10|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.36|4170.96|205
1621011680000|2021-05-14 17:01:20|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|178
1621011690000|2021-05-14 17:01:30|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|415
1621011700000|2021-05-14 17:01:40|4172.48|4172.08|4172.36|4171.96|4172.48|4172.08|4172.11|4171.71|572
1621011710000|2021-05-14 17:01:50|4172.23|4171.83|4172.61|4172.21|4172.61|4172.21|4172.11|4171.71|388
1621011720000|2021-05-14 17:02:00|4172.36|4171.96|4172.36|4171.96|4172.61|4172.21|4172.11|4171.71|721
1621011730000|2021-05-14 17:02:10|4172.61|4172.21|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|207
1621011740000|2021-05-14 17:02:20|||||||||220
1621011750000|2021-05-14 17:02:30|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|263
1621011760000|2021-05-14 17:02:40|4172.23|4171.83|4171.86|4171.46|4172.23|4171.83|4171.61|4171.21|447
1621011770000|2021-05-14 17:02:50|4171.98|4171.58|4171.61|4171.21|4172.11|4171.71|4171.61|4171.21|391
1621011780000|2021-05-14 17:03:00|4171.36|4170.96|4171.36|4170.96|4171.61|4171.21|4171.36|4170.96|390
1621011790000|2021-05-14 17:03:10|4171.11|4170.71|4171.61|4171.21|4171.61|4171.21|4171.11|4170.71|250
1621011800000|2021-05-14 17:03:20|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.11|4170.71|226
1621011810000|2021-05-14 17:03:30|4171.11|4170.71|4171.36|4170.96|4171.36|4170.96|4171.11|4170.71|138
1621011820000|2021-05-14 17:03:40|4171.48|4171.08|4171.61|4171.21|4171.61|4171.21|4171.36|4170.96|140
1621011830000|2021-05-14 17:03:50|4171.36|4170.96|4171.11|4170.71|4171.36|4170.96|4171.11|4170.71|283
1621011840000|2021-05-14 17:04:00|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|365
1621011850000|2021-05-14 17:04:10|4170.98|4170.58|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|344
1621011860000|2021-05-14 17:04:20|4170.98|4170.58|4171.36|4170.96|4171.61|4171.21|4170.98|4170.58|278
1621011870000|2021-05-14 17:04:30|4171.61|4171.21|4171.36|4170.96|4171.61|4171.21|4171.36|4170.96|149
1621011880000|2021-05-14 17:04:40|4171.11|4170.71|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|164
1621011890000|2021-05-14 17:04:50|4171.36|4170.96|4171.11|4170.71|4171.36|4170.96|4170.86|4170.46|223
1621011900000|2021-05-14 17:05:00|4171.23|4170.83|4170.86|4170.46|4171.23|4170.83|4170.61|4170.21|365
1621011910000|2021-05-14 17:05:10|4170.98|4170.58|4170.36|4169.96|4171.11|4170.71|4170.36|4169.96|349
1621011920000|2021-05-14 17:05:20|4170.23|4169.83|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|452
1621011930000|2021-05-14 17:05:30|4170.61|4170.21|4170.36|4169.96|4170.61|4170.21|4170.23|4169.83|229
1621011940000|2021-05-14 17:05:40|4170.61|4170.21|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|143
1621011950000|2021-05-14 17:05:50|4170.73|4170.33|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|140
1621011960000|2021-05-14 17:06:00|4170.86|4170.46|4170.86|4170.46|4171.11|4170.71|4170.86|4170.46|447
1621011970000|2021-05-14 17:06:10|4170.98|4170.58|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|419
1621011980000|2021-05-14 17:06:20|4170.98|4170.58|4170.86|4170.46|4170.98|4170.58|4170.86|4170.46|46
1621011990000|2021-05-14 17:06:30|4170.61|4170.21|4170.86|4170.46|4171.11|4170.71|4170.61|4170.21|291
1621012000000|2021-05-14 17:06:40|4170.98|4170.58|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|19
1621012010000|2021-05-14 17:06:50|||||||||173
1621012020000|2021-05-14 17:07:00|4171.23|4170.83|4171.11|4170.71|4171.23|4170.83|4171.11|4170.71|142
1621012030000|2021-05-14 17:07:10|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.23|4170.83|158
1621012040000|2021-05-14 17:07:20|4171.11|4170.71|4170.86|4170.46|4171.11|4170.71|4170.61|4170.21|243
1621012050000|2021-05-14 17:07:30|4171.11|4170.71|4170.86|4170.46|4171.11|4170.71|4170.61|4170.21|144
1621012060000|2021-05-14 17:07:40|4170.73|4170.33|4170.86|4170.46|4170.86|4170.46|4170.73|4170.33|54
1621012070000|2021-05-14 17:07:50|4170.61|4170.21|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|152
1621012080000|2021-05-14 17:08:00|4170.73|4170.33|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|134
1621012090000|2021-05-14 17:08:10|4170.36|4169.96|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|143
1621012100000|2021-05-14 17:08:20|4170.61|4170.21|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|191
1621012110000|2021-05-14 17:08:30|4170.61|4170.21|4170.11|4169.71|4170.61|4170.21|4170.11|4169.71|280
1621012120000|2021-05-14 17:08:40|4170.23|4169.83|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|221
1621012130000|2021-05-14 17:08:50|4170.36|4169.96|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|164
1621012140000|2021-05-14 17:09:00|4170.23|4169.83|4170.11|4169.71|4170.61|4170.21|4170.11|4169.71|418
1621012150000|2021-05-14 17:09:10|4170.23|4169.83|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|184
1621012160000|2021-05-14 17:09:20|||||||||33
1621012170000|2021-05-14 17:09:30|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|203
1621012180000|2021-05-14 17:09:40|4170.86|4170.46|4171.11|4170.71|4171.11|4170.71|4170.61|4170.21|325
1621012190000|2021-05-14 17:09:50|4170.86|4170.46|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|124
1621012200000|2021-05-14 17:10:00|4170.86|4170.46|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|192
1621012210000|2021-05-14 17:10:10|4171.36|4170.96|4171.11|4170.71|4171.36|4170.96|4171.11|4170.71|214
1621012220000|2021-05-14 17:10:20|4170.98|4170.58|4170.86|4170.46|4170.98|4170.58|4170.61|4170.21|251
1621012230000|2021-05-14 17:10:30|4170.73|4170.33|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|141
1621012240000|2021-05-14 17:10:40|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|97
1621012250000|2021-05-14 17:10:50|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|174
1621012260000|2021-05-14 17:11:00|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|253
1621012270000|2021-05-14 17:11:10|4170.73|4170.33|4170.61|4170.21|4170.73|4170.33|4170.61|4170.21|210
1621012280000|2021-05-14 17:11:20|4170.36|4169.96|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|170
1621012290000|2021-05-14 17:11:30|4170.48|4170.08|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|131
1621012300000|2021-05-14 17:11:40|4170.73|4170.33|4170.73|4170.33|4170.86|4170.46|4170.61|4170.21|156
1621012310000|2021-05-14 17:11:50|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|73
1621012320000|2021-05-14 17:12:00|4170.98|4170.58|4170.86|4170.46|4171.11|4170.71|4170.86|4170.46|134
1621012330000|2021-05-14 17:12:10|4170.61|4170.21|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|208
1621012340000|2021-05-14 17:12:20|4170.86|4170.46|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|96
1621012350000|2021-05-14 17:12:30|4170.73|4170.33|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|111
1621012360000|2021-05-14 17:12:40|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|184
1621012370000|2021-05-14 17:12:50|4170.61|4170.21|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|160
1621012380000|2021-05-14 17:13:00|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|126
1621012390000|2021-05-14 17:13:10|4170.48|4170.08|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|75
1621012400000|2021-05-14 17:13:20|4170.48|4170.08|4170.36|4169.96|4170.48|4170.08|4170.36|4169.96|42
1621012410000|2021-05-14 17:13:30|4170.61|4170.21|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|160
1621012420000|2021-05-14 17:13:40|4170.23|4169.83|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|227
1621012430000|2021-05-14 17:13:50|||||||||24
1621012440000|2021-05-14 17:14:00|4170.36|4169.96|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|122
1621012450000|2021-05-14 17:14:10|4170.48|4170.08|4170.61|4170.21|4170.61|4170.21|4170.48|4170.08|80
1621012460000|2021-05-14 17:14:20|4170.86|4170.46|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|242
1621012470000|2021-05-14 17:14:30|||||||||45
1621012480000|2021-05-14 17:14:40|||||||||44
1621012490000|2021-05-14 17:14:50|4170.73|4170.33|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|241
1621012500000|2021-05-14 17:15:00|4170.73|4170.33|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|200
1621012510000|2021-05-14 17:15:10|4170.73|4170.33|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|152
1621012520000|2021-05-14 17:15:20|||||||||48
1621012530000|2021-05-14 17:15:30|4170.48|4170.08|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|212
1621012540000|2021-05-14 17:15:40|4170.61|4170.21|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|121
1621012550000|2021-05-14 17:15:50|||||||||31
1621012560000|2021-05-14 17:16:00|4170.73|4170.33|4170.61|4170.21|4170.86|4170.46|4170.61|4170.21|122
1621012570000|2021-05-14 17:16:10|||||||||45
1621012580000|2021-05-14 17:16:20|4170.36|4169.96|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|173
1621012590000|2021-05-14 17:16:30|||||||||184
1621012600000|2021-05-14 17:16:40|4170.23|4169.83|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|96
1621012610000|2021-05-14 17:16:50|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|4170.11|4169.71|131
1621012620000|2021-05-14 17:17:00|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|4169.86|4169.46|212
1621012630000|2021-05-14 17:17:10|4169.98|4169.58|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|239
1621012640000|2021-05-14 17:17:20|4169.61|4169.21|4169.86|4169.46|4169.86|4169.46|4169.61|4169.21|334
1621012650000|2021-05-14 17:17:30|4169.98|4169.58|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|286
1621012660000|2021-05-14 17:17:40|4169.98|4169.58|4169.61|4169.21|4170.11|4169.71|4169.61|4169.21|142
1621012670000|2021-05-14 17:17:50|4169.48|4169.08|4169.36|4168.96|4169.61|4169.21|4169.36|4168.96|296
1621012680000|2021-05-14 17:18:00|4169.61|4169.21|4169.61|4169.21|4169.61|4169.21|4169.61|4169.21|154
1621012690000|2021-05-14 17:18:10|4169.36|4168.96|4169.61|4169.21|4169.61|4169.21|4169.36|4168.96|147
1621012700000|2021-05-14 17:18:20|4169.86|4169.46|4169.86|4169.46|4169.86|4169.46|4169.61|4169.21|350
1621012710000|2021-05-14 17:18:30|||||||||30
1621012720000|2021-05-14 17:18:40|4169.73|4169.33|4169.86|4169.46|4169.86|4169.46|4169.73|4169.33|105
1621012730000|2021-05-14 17:18:50|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|4170.11|4169.71|153
1621012740000|2021-05-14 17:19:00|4170.23|4169.83|4170.11|4169.71|4170.36|4169.96|4170.11|4169.71|301
1621012750000|2021-05-14 17:19:10|4169.98|4169.58|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|201
1621012760000|2021-05-14 17:19:20|4169.98|4169.58|4169.86|4169.46|4170.11|4169.71|4169.86|4169.46|277
1621012770000|2021-05-14 17:19:30|4169.73|4169.33|4169.86|4169.46|4169.86|4169.46|4169.61|4169.21|282
1621012780000|2021-05-14 17:19:40|4169.98|4169.58|4170.11|4169.71|4170.11|4169.71|4169.86|4169.46|143
1621012790000|2021-05-14 17:19:50|4169.86|4169.46|4169.86|4169.46|4169.86|4169.46|4169.61|4169.21|163
1621012800000|2021-05-14 17:20:00|4169.98|4169.58|4170.11|4169.71|4170.11|4169.71|4169.98|4169.58|259
1621012810000|2021-05-14 17:20:10|4169.86|4169.46|4170.11|4169.71|4170.11|4169.71|4169.86|4169.46|165
1621012820000|2021-05-14 17:20:20|||||||||18
1621012830000|2021-05-14 17:20:30|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|4170.36|4169.96|193
1621012840000|2021-05-14 17:20:40|4170.61|4170.21|4170.36|4169.96|4170.61|4170.21|4170.36|4169.96|200
1621012850000|2021-05-14 17:20:50|4170.61|4170.21|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|191
1621012860000|2021-05-14 17:21:00|4170.98|4170.58|4170.86|4170.46|4171.11|4170.71|4170.86|4170.46|357
1621012870000|2021-05-14 17:21:10|4171.11|4170.71|4171.11|4170.71|4171.36|4170.96|4171.11|4170.71|280
1621012880000|2021-05-14 17:21:20|4171.23|4170.83|4171.36|4170.96|4171.36|4170.96|4171.23|4170.83|175
1621012890000|2021-05-14 17:21:30|4171.48|4171.08|4171.61|4171.21|4171.61|4171.21|4171.48|4171.08|156
1621012900000|2021-05-14 17:21:40|4171.86|4171.46|4172.11|4171.71|4172.11|4171.71|4171.86|4171.46|505
1621012910000|2021-05-14 17:21:50|4171.86|4171.46|4172.36|4171.96|4172.36|4171.96|4171.86|4171.46|415
1621012920000|2021-05-14 17:22:00|4172.61|4172.21|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|311
1621012930000|2021-05-14 17:22:10|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|219
1621012940000|2021-05-14 17:22:20|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|95
1621012950000|2021-05-14 17:22:30|4172.36|4171.96|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|305
1621012960000|2021-05-14 17:22:40|4172.36|4171.96|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|216
1621012970000|2021-05-14 17:22:50|4172.11|4171.71|4172.11|4171.71|4172.36|4171.96|4172.11|4171.71|328
1621012980000|2021-05-14 17:23:00|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|257
1621012990000|2021-05-14 17:23:10|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|57
1621013000000|2021-05-14 17:23:20|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.36|4170.96|682
1621013010000|2021-05-14 17:23:30|4171.73|4171.33|4171.61|4171.21|4171.73|4171.33|4171.61|4171.21|198
1621013020000|2021-05-14 17:23:40|4171.36|4170.96|4171.61|4171.21|4171.61|4171.21|4171.36|4170.96|157
1621013030000|2021-05-14 17:23:50|4171.48|4171.08|4171.61|4171.21|4171.86|4171.46|4171.48|4171.08|69
1621013040000|2021-05-14 17:24:00|4171.73|4171.33|4171.36|4170.96|4171.86|4171.46|4171.36|4170.96|509
1621013050000|2021-05-14 17:24:10|4171.11|4170.71|4171.61|4171.21|4171.61|4171.21|4171.11|4170.71|343
1621013060000|2021-05-14 17:24:20|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|184
1621013070000|2021-05-14 17:24:30|4171.48|4171.08|4171.36|4170.96|4171.48|4171.08|4171.11|4170.71|216
1621013080000|2021-05-14 17:24:40|4171.48|4171.08|4171.86|4171.46|4171.86|4171.46|4171.36|4170.96|211
1621013090000|2021-05-14 17:24:50|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|95
1621013100000|2021-05-14 17:25:00|4171.73|4171.33|4171.86|4171.46|4171.86|4171.46|4171.73|4171.33|128
1621013110000|2021-05-14 17:25:10|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|68
1621013120000|2021-05-14 17:25:20|4171.73|4171.33|4171.86|4171.46|4172.11|4171.71|4171.73|4171.33|189
1621013130000|2021-05-14 17:25:30|4171.98|4171.58|4172.11|4171.71|4172.11|4171.71|4171.86|4171.46|127
1621013140000|2021-05-14 17:25:40|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.23|4171.83|127
1621013150000|2021-05-14 17:25:50|||||||||184
1621013160000|2021-05-14 17:26:00|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|322
1621013170000|2021-05-14 17:26:10|||||||||109
1621013180000|2021-05-14 17:26:20|4172.73|4172.33|4172.61|4172.21|4172.73|4172.33|4172.36|4171.96|255
1621013190000|2021-05-14 17:26:30|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|65
1621013200000|2021-05-14 17:26:40|4172.61|4172.21|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|137
1621013210000|2021-05-14 17:26:50|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|111
1621013220000|2021-05-14 17:27:00|||||||||58
1621013230000|2021-05-14 17:27:10|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|174
1621013240000|2021-05-14 17:27:20|4172.23|4171.83|4172.11|4171.71|4172.36|4171.96|4172.11|4171.71|237
1621013250000|2021-05-14 17:27:30|4172.36|4171.96|4172.11|4171.71|4172.36|4171.96|4172.11|4171.71|65
1621013260000|2021-05-14 17:27:40|||||||||96
1621013270000|2021-05-14 17:27:50|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.23|4171.83|97
1621013280000|2021-05-14 17:28:00|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|127
1621013290000|2021-05-14 17:28:10|4172.23|4171.83|4172.61|4172.21|4172.61|4172.21|4172.23|4171.83|174
1621013300000|2021-05-14 17:28:20|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|213
1621013310000|2021-05-14 17:28:30|4172.61|4172.21|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|144
1621013320000|2021-05-14 17:28:40|4172.61|4172.21|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|160
1621013330000|2021-05-14 17:28:50|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|54
1621013340000|2021-05-14 17:29:00|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|97
1621013350000|2021-05-14 17:29:10|||||||||77
1621013360000|2021-05-14 17:29:20|4172.98|4172.58|4172.86|4172.46|4172.98|4172.58|4172.86|4172.46|264
1621013370000|2021-05-14 17:29:30|4172.73|4172.33|4172.61|4172.21|4172.73|4172.33|4172.61|4172.21|55
1621013380000|2021-05-14 17:29:40|4172.73|4172.33|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|127
1621013390000|2021-05-14 17:29:50|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|98
1621013400000|2021-05-14 17:30:00|4172.61|4172.21|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|475
1621013410000|2021-05-14 17:30:10|||||||||62
1621013420000|2021-05-14 17:30:20|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|122
1621013430000|2021-05-14 17:30:30|4173.11|4172.71|4173.36|4172.96|4173.36|4172.96|4172.86|4172.46|609
1621013440000|2021-05-14 17:30:40|4173.11|4172.71|4173.36|4172.96|4173.36|4172.96|4173.11|4172.71|251
1621013450000|2021-05-14 17:30:50|4173.11|4172.71|4173.36|4172.96|4173.61|4173.21|4173.11|4172.71|589
1621013460000|2021-05-14 17:31:00|4173.48|4173.08|4173.86|4173.46|4173.86|4173.46|4173.36|4172.96|723
1621013470000|2021-05-14 17:31:10|4173.61|4173.21|4173.61|4173.21|4173.61|4173.21|4173.61|4173.21|279
1621013480000|2021-05-14 17:31:20|4173.73|4173.33|4173.61|4173.21|4173.73|4173.33|4173.36|4172.96|209
1621013490000|2021-05-14 17:31:30|4173.48|4173.08|4173.86|4173.46|4173.86|4173.46|4173.48|4173.08|600
1621013500000|2021-05-14 17:31:40|4173.61|4173.21|4173.36|4172.96|4173.61|4173.21|4173.36|4172.96|305
1621013510000|2021-05-14 17:31:50|4173.61|4173.21|4173.61|4173.21|4173.73|4173.33|4173.61|4173.21|353
1621013520000|2021-05-14 17:32:00|4173.11|4172.71|4173.11|4172.71|4173.23|4172.83|4172.86|4172.46|933
1621013530000|2021-05-14 17:32:10|4172.98|4172.58|4172.61|4172.21|4172.98|4172.58|4172.61|4172.21|586
1621013540000|2021-05-14 17:32:20|4172.48|4172.08|4172.36|4171.96|4172.48|4172.08|4171.86|4171.46|893
1621013550000|2021-05-14 17:32:30|4172.61|4172.21|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|360
1621013560000|2021-05-14 17:32:40|4172.86|4172.46|4172.86|4172.46|4173.11|4172.71|4172.86|4172.46|503
1621013570000|2021-05-14 17:32:50|4172.98|4172.58|4172.61|4172.21|4173.11|4172.71|4172.61|4172.21|356
1621013580000|2021-05-14 17:33:00|4172.36|4171.96|4172.23|4171.83|4172.61|4172.21|4172.23|4171.83|423
1621013590000|2021-05-14 17:33:10|4172.11|4171.71|4171.11|4170.71|4172.36|4171.96|4170.61|4170.21|1102
1621013600000|2021-05-14 17:33:20|4170.86|4170.46|4170.86|4170.46|4171.11|4170.71|4170.61|4170.21|424
1621013610000|2021-05-14 17:33:30|4170.61|4170.21|4170.86|4170.46|4171.11|4170.71|4170.61|4170.21|461
1621013620000|2021-05-14 17:33:40|4170.61|4170.21|4170.86|4170.46|4170.86|4170.46|4170.36|4169.96|466
1621013630000|2021-05-14 17:33:50|4170.61|4170.21|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|342
1621013640000|2021-05-14 17:34:00|4170.61|4170.21|4170.36|4169.96|4170.86|4170.46|4170.36|4169.96|406
1621013650000|2021-05-14 17:34:10|4170.61|4170.21|4170.61|4170.21|4170.61|4170.21|4170.36|4169.96|235
1621013660000|2021-05-14 17:34:20|4170.86|4170.46|4170.86|4170.46|4170.86|4170.46|4170.61|4170.21|154
1621013670000|2021-05-14 17:34:30|4170.98|4170.58|4170.86|4170.46|4171.11|4170.71|4170.86|4170.46|202
1621013680000|2021-05-14 17:34:40|4170.98|4170.58|4171.36|4170.96|4171.36|4170.96|4170.86|4170.46|252
1621013690000|2021-05-14 17:34:50|4171.48|4171.08|4171.61|4171.21|4171.86|4171.46|4171.48|4171.08|264
1621013700000|2021-05-14 17:35:00|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|181
1621013710000|2021-05-14 17:35:10|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4171.98|4171.58|416
1621013720000|2021-05-14 17:35:20|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|192
1621013730000|2021-05-14 17:35:30|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4171.98|4171.58|423
1621013740000|2021-05-14 17:35:40|4172.48|4172.08|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|245
1621013750000|2021-05-14 17:35:50|4172.11|4171.71|4172.36|4171.96|4172.61|4172.21|4172.11|4171.71|241
1621013760000|2021-05-14 17:36:00|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|118
1621013770000|2021-05-14 17:36:10|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|130
1621013780000|2021-05-14 17:36:20|4172.11|4171.71|4172.11|4171.71|4172.36|4171.96|4172.11|4171.71|103
1621013790000|2021-05-14 17:36:30|4171.86|4171.46|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|146
1621013800000|2021-05-14 17:36:40|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|132
1621013810000|2021-05-14 17:36:50|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|101
1621013820000|2021-05-14 17:37:00|4171.73|4171.33|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|101
1621013830000|2021-05-14 17:37:10|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|161
1621013840000|2021-05-14 17:37:20|4171.86|4171.46|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|172
1621013850000|2021-05-14 17:37:30|4171.36|4170.96|4171.36|4170.96|4171.86|4171.46|4171.36|4170.96|364
1621013860000|2021-05-14 17:37:40|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|119
1621013870000|2021-05-14 17:37:50|4171.48|4171.08|4171.61|4171.21|4171.61|4171.21|4171.36|4170.96|245
1621013880000|2021-05-14 17:38:00|4171.36|4170.96|4171.48|4171.08|4171.61|4171.21|4171.36|4170.96|265
1621013890000|2021-05-14 17:38:10|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|119
1621013900000|2021-05-14 17:38:20|4171.11|4170.71|4171.11|4170.71|4171.11|4170.71|4170.86|4170.46|326
1621013910000|2021-05-14 17:38:30|4170.86|4170.46|4171.23|4170.83|4171.36|4170.96|4170.86|4170.46|326
1621013920000|2021-05-14 17:38:40|4171.36|4170.96|4171.11|4170.71|4171.36|4170.96|4171.11|4170.71|236
1621013930000|2021-05-14 17:38:50|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.11|4170.71|147
1621013940000|2021-05-14 17:39:00|4171.61|4171.21|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|398
1621013950000|2021-05-14 17:39:10|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|351
1621013960000|2021-05-14 17:39:20|4171.98|4171.58|4171.86|4171.46|4171.98|4171.58|4171.86|4171.46|63
1621013970000|2021-05-14 17:39:30|4172.11|4171.71|4171.86|4171.46|4172.11|4171.71|4171.86|4171.46|343
1621013980000|2021-05-14 17:39:40|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|130
1621013990000|2021-05-14 17:39:50|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|277
1621014000000|2021-05-14 17:40:00|4171.61|4171.21|4171.61|4171.21|4171.61|4171.21|4171.36|4170.96|395
1621014010000|2021-05-14 17:40:10|4171.36|4170.96|4172.11|4171.71|4172.11|4171.71|4171.36|4170.96|235
1621014020000|2021-05-14 17:40:20|4171.86|4171.46|4171.86|4171.46|4172.11|4171.71|4171.86|4171.46|270
1621014030000|2021-05-14 17:40:30|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|159
1621014040000|2021-05-14 17:40:40|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.23|4171.83|181
1621014050000|2021-05-14 17:40:50|||||||||99
1621014060000|2021-05-14 17:41:00|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|270
1621014070000|2021-05-14 17:41:10|4171.86|4171.46|4172.11|4171.71|4172.11|4171.71|4171.86|4171.46|169
1621014080000|2021-05-14 17:41:20|4171.86|4171.46|4172.11|4171.71|4172.11|4171.71|4171.86|4171.46|75
1621014090000|2021-05-14 17:41:30|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.23|4171.83|59
1621014100000|2021-05-14 17:41:40|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|176
1621014110000|2021-05-14 17:41:50|4172.73|4172.33|4172.86|4172.46|4172.86|4172.46|4172.73|4172.33|403
1621014120000|2021-05-14 17:42:00|||||||||230
1621014130000|2021-05-14 17:42:10|||||||||33
1621014140000|2021-05-14 17:42:20|4172.98|4172.58|4172.86|4172.46|4173.11|4172.71|4172.86|4172.46|189
1621014150000|2021-05-14 17:42:30|||||||||6
1621014160000|2021-05-14 17:42:40|4172.73|4172.33|4172.36|4171.96|4172.86|4172.46|4172.36|4171.96|319
1621014170000|2021-05-14 17:42:50|4172.48|4172.08|4171.61|4171.21|4172.61|4172.21|4171.61|4171.21|272
1621014180000|2021-05-14 17:43:00|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.11|4170.71|323
1621014190000|2021-05-14 17:43:10|4171.48|4171.08|4172.36|4171.96|4172.36|4171.96|4171.48|4171.08|254
1621014200000|2021-05-14 17:43:20|4172.11|4171.71|4172.61|4172.21|4172.61|4172.21|4172.11|4171.71|195
1621014210000|2021-05-14 17:43:30|4172.73|4172.33|4172.11|4171.71|4172.86|4172.46|4172.11|4171.71|219
1621014220000|2021-05-14 17:43:40|4172.36|4171.96|4172.11|4171.71|4172.36|4171.96|4171.86|4171.46|286
1621014230000|2021-05-14 17:43:50|4171.98|4171.58|4171.86|4171.46|4172.11|4171.71|4171.86|4171.46|200
1621014240000|2021-05-14 17:44:00|4171.61|4171.21|4172.11|4171.71|4172.11|4171.71|4171.61|4171.21|138
1621014250000|2021-05-14 17:44:10|4172.36|4171.96|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|109
1621014260000|2021-05-14 17:44:20|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|49
1621014270000|2021-05-14 17:44:30|4172.48|4172.08|4172.36|4171.96|4172.48|4172.08|4172.36|4171.96|107
1621014280000|2021-05-14 17:44:40|4172.48|4172.08|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|93
1621014290000|2021-05-14 17:44:50|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|137
1621014300000|2021-05-14 17:45:00|4172.11|4171.71|4172.36|4171.96|4172.61|4172.21|4172.11|4171.71|253
1621014310000|2021-05-14 17:45:10|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|32
1621014320000|2021-05-14 17:45:20|4172.48|4172.08|4172.36|4171.96|4172.48|4172.08|4172.36|4171.96|136
1621014330000|2021-05-14 17:45:30|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|124
1621014340000|2021-05-14 17:45:40|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|287
1621014350000|2021-05-14 17:45:50|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.36|4170.96|204
1621014360000|2021-05-14 17:46:00|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|155
1621014370000|2021-05-14 17:46:10|4171.73|4171.33|4171.61|4171.21|4171.86|4171.46|4171.61|4171.21|147
1621014380000|2021-05-14 17:46:20|4171.36|4170.96|4171.61|4171.21|4171.61|4171.21|4171.36|4170.96|192
1621014390000|2021-05-14 17:46:30|4171.36|4170.96|4171.36|4170.96|4171.61|4171.21|4171.36|4170.96|135
1621014400000|2021-05-14 17:46:40|4171.61|4171.21|4171.11|4170.71|4171.61|4171.21|4171.11|4170.71|210
1621014410000|2021-05-14 17:46:50|4170.98|4170.58|4170.86|4170.46|4170.98|4170.58|4170.86|4170.46|120
1621014420000|2021-05-14 17:47:00|4171.11|4170.71|4171.86|4171.46|4171.86|4171.46|4171.11|4170.71|421
1621014430000|2021-05-14 17:47:10|4171.61|4171.21|4171.86|4171.46|4171.86|4171.46|4171.61|4171.21|199
1621014440000|2021-05-14 17:47:20|||||||||19
1621014450000|2021-05-14 17:47:30|4171.61|4171.21|4171.61|4171.21|4171.73|4171.33|4171.61|4171.21|152
1621014460000|2021-05-14 17:47:40|||||||||61
1621014470000|2021-05-14 17:47:50|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|4171.36|4170.96|108
1621014480000|2021-05-14 17:48:00|4171.61|4171.21|4171.73|4171.33|4171.86|4171.46|4171.61|4171.21|312
1621014490000|2021-05-14 17:48:10|4171.86|4171.46|4172.11|4171.71|4172.11|4171.71|4171.86|4171.46|70
1621014500000|2021-05-14 17:48:20|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|4171.86|4171.46|180
1621014510000|2021-05-14 17:48:30|4171.73|4171.33|4172.11|4171.71|4172.11|4171.71|4171.73|4171.33|198
1621014520000|2021-05-14 17:48:40|||||||||12
1621014530000|2021-05-14 17:48:50|4172.23|4171.83|4172.61|4172.21|4172.61|4172.21|4172.23|4171.83|438
1621014540000|2021-05-14 17:49:00|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|103
1621014550000|2021-05-14 17:49:10|4172.48|4172.08|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|82
1621014560000|2021-05-14 17:49:20|4172.11|4171.71|4172.36|4171.96|4172.48|4172.08|4172.11|4171.71|213
1621014570000|2021-05-14 17:49:30|4172.11|4171.71|4172.48|4172.08|4172.61|4172.21|4172.11|4171.71|204
1621014580000|2021-05-14 17:49:40|4172.61|4172.21|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|119
1621014590000|2021-05-14 17:49:50|||||||||18
1621014600000|2021-05-14 17:50:00|4172.73|4172.33|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|101
1621014610000|2021-05-14 17:50:10|4172.73|4172.33|4172.61|4172.21|4172.73|4172.33|4172.61|4172.21|79
1621014620000|2021-05-14 17:50:20|4172.73|4172.33|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|154
1621014630000|2021-05-14 17:50:30|4173.11|4172.71|4172.86|4172.46|4173.11|4172.71|4172.86|4172.46|197
1621014640000|2021-05-14 17:50:40|||||||||18
1621014650000|2021-05-14 17:50:50|4173.11|4172.71|4173.11|4172.71|4173.11|4172.71|4172.86|4172.46|470
1621014660000|2021-05-14 17:51:00|4172.98|4172.58|4172.86|4172.46|4173.11|4172.71|4172.86|4172.46|185
1621014670000|2021-05-14 17:51:10|4172.73|4172.33|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|152
1621014680000|2021-05-14 17:51:20|4172.73|4172.33|4172.61|4172.21|4172.73|4172.33|4172.61|4172.21|79
1621014690000|2021-05-14 17:51:30|4172.86|4172.46|4172.86|4172.46|4173.11|4172.71|4172.61|4172.21|258
1621014700000|2021-05-14 17:51:40|4173.11|4172.71|4172.86|4172.46|4173.11|4172.71|4172.86|4172.46|107
1621014710000|2021-05-14 17:51:50|4172.61|4172.21|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|262
1621014720000|2021-05-14 17:52:00|4172.98|4172.58|4172.98|4172.58|4173.11|4172.71|4172.86|4172.46|147
1621014730000|2021-05-14 17:52:10|4173.11|4172.71|4173.11|4172.71|4173.11|4172.71|4172.86|4172.46|224
1621014740000|2021-05-14 17:52:20|4172.98|4172.58|4172.86|4172.46|4172.98|4172.58|4172.86|4172.46|27
1621014750000|2021-05-14 17:52:30|4172.73|4172.33|4172.36|4171.96|4172.73|4172.33|4172.36|4171.96|139
1621014760000|2021-05-14 17:52:40|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.48|4172.08|88
1621014770000|2021-05-14 17:52:50|4172.86|4172.46|4173.11|4172.71|4173.11|4172.71|4172.86|4172.46|123
1621014780000|2021-05-14 17:53:00|||||||||133
1621014790000|2021-05-14 17:53:10|||||||||149
1621014800000|2021-05-14 17:53:20|4172.98|4172.58|4172.61|4172.21|4172.98|4172.58|4172.61|4172.21|236
1621014810000|2021-05-14 17:53:30|4172.73|4172.33|4172.23|4171.83|4172.86|4172.46|4172.23|4171.83|121
1621014820000|2021-05-14 17:53:40|4172.11|4171.71|4172.36|4171.96|4172.48|4172.08|4172.11|4171.71|183
1621014830000|2021-05-14 17:53:50|4172.61|4172.21|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|98
1621014840000|2021-05-14 17:54:00|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|240
1621014850000|2021-05-14 17:54:10|4172.11|4171.71|4172.11|4171.71|4172.36|4171.96|4172.11|4171.71|102
1621014860000|2021-05-14 17:54:20|4172.23|4171.83|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|164
1621014870000|2021-05-14 17:54:30|||||||||24
1621014880000|2021-05-14 17:54:40|4172.11|4171.71|4172.11|4171.71|4172.11|4171.71|4171.86|4171.46|252
1621014890000|2021-05-14 17:54:50|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|4172.36|4171.96|92
1621014900000|2021-05-14 17:55:00|4172.48|4172.08|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|171
1621014910000|2021-05-14 17:55:10|4172.48|4172.08|4172.86|4172.46|4172.86|4172.46|4172.48|4172.08|268
1621014920000|2021-05-14 17:55:20|4173.11|4172.71|4173.11|4172.71|4173.23|4172.83|4173.11|4172.71|181
1621014930000|2021-05-14 17:55:30|4173.36|4172.96|4173.36|4172.96|4173.36|4172.96|4173.36|4172.96|69
1621014940000|2021-05-14 17:55:40|4173.23|4172.83|4173.36|4172.96|4173.36|4172.96|4173.11|4172.71|569
1621014950000|2021-05-14 17:55:50|4173.61|4173.21|4173.61|4173.21|4173.61|4173.21|4173.36|4172.96|592
1621014960000|2021-05-14 17:56:00|4173.86|4173.46|4173.36|4172.96|4173.86|4173.46|4173.36|4172.96|472
1621014970000|2021-05-14 17:56:10|4173.61|4173.21|4173.11|4172.71|4173.61|4173.21|4173.11|4172.71|200
1621014980000|2021-05-14 17:56:20|4172.86|4172.46|4173.11|4172.71|4173.11|4172.71|4172.86|4172.46|117
1621014990000|2021-05-14 17:56:30|4173.36|4172.96|4172.86|4172.46|4173.48|4173.08|4172.86|4172.46|410
1621015000000|2021-05-14 17:56:40|4173.11|4172.71|4173.11|4172.71|4173.23|4172.83|4173.11|4172.71|534
1621015010000|2021-05-14 17:56:50|4172.86|4172.46|4173.11|4172.71|4173.11|4172.71|4172.86|4172.46|112
1621015020000|2021-05-14 17:57:00|4172.98|4172.58|4173.11|4172.71|4173.11|4172.71|4172.86|4172.46|166
1621015030000|2021-05-14 17:57:10|4173.23|4172.83|4173.11|4172.71|4173.23|4172.83|4173.11|4172.71|31
1621015040000|2021-05-14 17:57:20|4173.23|4172.83|4173.11|4172.71|4173.36|4172.96|4172.86|4172.46|242
1621015050000|2021-05-14 17:57:30|||||||||46
1621015060000|2021-05-14 17:57:40|||||||||49
1621015070000|2021-05-14 17:57:50|||||||||30
1621015080000|2021-05-14 17:58:00|4173.23|4172.83|4172.86|4172.46|4173.36|4172.96|4172.86|4172.46|765
1621015090000|2021-05-14 17:58:10|4172.73|4172.33|4172.86|4172.46|4172.86|4172.46|4172.36|4171.96|460
1621015100000|2021-05-14 17:58:20|4172.61|4172.21|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|136
1621015110000|2021-05-14 17:58:30|4172.73|4172.33|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|76
1621015120000|2021-05-14 17:58:40|||||||||45
1621015130000|2021-05-14 17:58:50|4172.61|4172.21|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|120
1621015140000|2021-05-14 17:59:00|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|105
1621015150000|2021-05-14 17:59:10|4172.73|4172.33|4172.61|4172.21|4172.73|4172.33|4172.61|4172.21|93
1621015160000|2021-05-14 17:59:20|4172.86|4172.46|4172.36|4171.96|4172.86|4172.46|4172.36|4171.96|137
1621015170000|2021-05-14 17:59:30|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|37
1621015180000|2021-05-14 17:59:40|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|220
1621015190000|2021-05-14 17:59:50|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|28
1621015200000|2021-05-14 18:00:00|4173.11|4172.71|4173.11|4172.71|4173.11|4172.71|4173.11|4172.71|263
1621015210000|2021-05-14 18:00:10|4173.23|4172.83|4172.61|4172.21|4173.36|4172.96|4172.61|4172.21|708
1621015220000|2021-05-14 18:00:20|4172.11|4171.71|4172.36|4171.96|4172.36|4171.96|4172.11|4171.71|383
1621015230000|2021-05-14 18:00:30|4172.23|4171.83|4171.86|4171.46|4172.36|4171.96|4171.86|4171.46|604
1621015240000|2021-05-14 18:00:40|4171.73|4171.33|4172.36|4171.96|4172.36|4171.96|4171.61|4171.21|1263
1621015250000|2021-05-14 18:00:50|4172.61|4172.21|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|85
1621015260000|2021-05-14 18:01:00|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|175
1621015270000|2021-05-14 18:01:10|4172.36|4171.96|4172.86|4172.46|4172.86|4172.46|4172.36|4171.96|298
1621015280000|2021-05-14 18:01:20|4172.61|4172.21|4172.61|4172.21|4172.73|4172.33|4172.36|4171.96|363
1621015290000|2021-05-14 18:01:30|4172.48|4172.08|4172.61|4172.21|4172.86|4172.46|4172.36|4171.96|219
1621015300000|2021-05-14 18:01:40|4172.36|4171.96|4172.36|4171.96|4172.61|4172.21|4172.36|4171.96|247
1621015310000|2021-05-14 18:01:50|4172.48|4172.08|4172.86|4172.46|4172.98|4172.58|4172.36|4171.96|330
1621015320000|2021-05-14 18:02:00|4172.73|4172.33|4173.11|4172.71|4173.11|4172.71|4172.73|4172.33|334
1621015330000|2021-05-14 18:02:10|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|256
1621015340000|2021-05-14 18:02:20|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|241
1621015350000|2021-05-14 18:02:30|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|258
1621015360000|2021-05-14 18:02:40|4172.73|4172.33|4172.61|4172.21|4172.86|4172.46|4172.61|4172.21|250
1621015370000|2021-05-14 18:02:50|4172.36|4171.96|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|87
1621015380000|2021-05-14 18:03:00|4172.36|4171.96|4172.61|4172.21|4172.61|4172.21|4172.11|4171.71|337
1621015390000|2021-05-14 18:03:10|4172.48|4172.08|4172.61|4172.21|4172.61|4172.21|4172.36|4171.96|105
1621015400000|2021-05-14 18:03:20|4172.86|4172.46|4172.86|4172.46|4173.11|4172.71|4172.86|4172.46|415
1621015410000|2021-05-14 18:03:30|||||||||76
1621015420000|2021-05-14 18:03:40|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|4172.61|4172.21|105
1621015430000|2021-05-14 18:03:50|4172.86|4172.46|4172.86|4172.46|4172.86|4172.46|4172.61|4172.21|268
1621015440000|2021-05-14 18:04:00|4173.11|4172.71|4173.11|4172.71|4173.36|4172.96|4172.86|4172.46|637
1621015450000|2021-05-14 18:04:10|4172.86|4172.46|4173.36|4172.96|4173.36|4172.96|4172.86|4172.46|192
1621015460000|2021-05-14 18:04:20|4173.23|4172.83|4173.11|4172.71|4173.23|4172.83|4173.11|4172.71|188
1621015470000|2021-05-14 18:04:30|4173.36|4172.96|4173.36|4172.96|4173.36|4172.96|4173.11|4172.71|173
1621015480000|2021-05-14 18:04:40|4173.23|4172.83|4173.36|4172.96|4173.36|4172.96|4173.11|4172.71|119
1621015490000|2021-05-14 18:04:50|||||||||64
1621015500000|2021-05-14 18:05:00|4173.48|4173.08|4173.86|4173.46|4173.86|4173.46|4173.48|4173.08|325
1621015510000|2021-05-14 18:05:10|||||||||41
1621015520000|2021-05-14 18:05:20|4173.61|4173.21|4173.36|4172.96|4173.98|4173.58|4173.36|4172.96|576
1621015530000|2021-05-14 18:05:30|4173.48|4173.08|4173.86|4173.46|4173.86|4173.46|4173.48|4173.08|198
1621015540000|2021-05-14 18:05:40|4174.11|4173.71|4173.86|4173.46|4174.11|4173.71|4173.86|4173.46|300
1621015550000|2021-05-14 18:05:50|4173.61|4173.21|4173.86|4173.46|4173.86|4173.46|4173.61|4173.21|241
1621015560000|2021-05-14 18:06:00|4174.11|4173.71|4174.36|4173.96|4174.36|4173.96|4174.11|4173.71|432
1621015570000|2021-05-14 18:06:10|4174.61|4174.21|4174.36|4173.96|4174.61|4174.21|4174.36|4173.96|651
1621015580000|2021-05-14 18:06:20|4174.61|4174.21|4174.61|4174.21|4174.61|4174.21|4174.36|4173.96|240
1621015590000|2021-05-14 18:06:30|4174.36|4173.96|4174.61|4174.21|4174.61|4174.21|4174.36|4173.96|365
1621015600000|2021-05-14 18:06:40|4174.36|4173.96|4173.86|4173.46|4174.36|4173.96|4173.86|4173.46|258
1621015610000|2021-05-14 18:06:50|4173.98|4173.58|4174.11|4173.71|4174.11|4173.71|4173.86|4173.46|177
1621015620000|2021-05-14 18:07:00|4174.23|4173.83|4174.36|4173.96|4174.48|4174.08|4174.11|4173.71|355
1621015630000|2021-05-14 18:07:10|4174.61|4174.21|4174.61|4174.21|4174.61|4174.21|4174.61|4174.21|49
1621015640000|2021-05-14 18:07:20|4174.36|4173.96|4174.61|4174.21|4174.61|4174.21|4174.36|4173.96|135
1621015650000|2021-05-14 18:07:30|4174.36|4173.96|4174.61|4174.21|4174.61|4174.21|4174.36|4173.96|201
1621015660000|2021-05-14 18:07:40|4174.36|4173.96|4174.36|4173.96|4174.61|4174.21|4174.36|4173.96|396
1621015670000|2021-05-14 18:07:50|4174.61|4174.21|4174.61|4174.21|4174.73|4174.33|4174.36|4173.96|337
1621015680000|2021-05-14 18:08:00|4174.73|4174.33|4174.86|4174.46|4174.86|4174.46|4174.61|4174.21|314
1621015690000|2021-05-14 18:08:10|4175.11|4174.71|4175.11|4174.71|4175.11|4174.71|4174.86|4174.46|504
1621015700000|2021-05-14 18:08:20|4175.36|4174.96|4174.86|4174.46|4175.36|4174.96|4174.86|4174.46|1071
1621015710000|2021-05-14 18:08:30|||||||||110
1621015720000|2021-05-14 18:08:40|||||||||43
1621015730000|2021-05-14 18:08:50|4175.11|4174.71|4174.86|4174.46|4175.11|4174.71|4174.86|4174.46|266
1621015740000|2021-05-14 18:09:00|4174.61|4174.21|4174.48|4174.08|4174.61|4174.21|4174.36|4173.96|470
1621015750000|2021-05-14 18:09:10|4174.36|4173.96|4174.36|4173.96|4174.36|4173.96|4174.36|4173.96|79
1621015760000|2021-05-14 18:09:20|4174.48|4174.08|4174.86|4174.46|4174.86|4174.46|4174.48|4174.08|240
1621015770000|2021-05-14 18:09:30|||||||||29
1621015780000|2021-05-14 18:09:40|4175.11|4174.71|4175.11|4174.71|4175.11|4174.71|4175.11|4174.71|182
1621015790000|2021-05-14 18:09:50|||||||||47
1621015800000|2021-05-14 18:10:00|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.11|4174.71|472
1621015810000|2021-05-14 18:10:10|4175.48|4175.08|4175.36|4174.96|4175.48|4175.08|4175.23|4174.83|260
1621015820000|2021-05-14 18:10:20|4175.23|4174.83|4175.36|4174.96|4175.36|4174.96|4175.11|4174.71|140
1621015830000|2021-05-14 18:10:30|||||||||114
1621015840000|2021-05-14 18:10:40|4175.48|4175.08|4175.36|4174.96|4175.48|4175.08|4175.36|4174.96|101
1621015850000|2021-05-14 18:10:50|4175.11|4174.71|4175.36|4174.96|4175.36|4174.96|4175.11|4174.71|314
1621015860000|2021-05-14 18:11:00|4175.86|4175.46|4175.36|4174.96|4175.86|4175.46|4175.36|4174.96|681
1621015870000|2021-05-14 18:11:10|4175.23|4174.83|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|313
1621015880000|2021-05-14 18:11:20|4175.23|4174.83|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|136
1621015890000|2021-05-14 18:11:30|4174.98|4174.58|4174.86|4174.46|4174.98|4174.58|4174.86|4174.46|314
1621015900000|2021-05-14 18:11:40|4174.98|4174.58|4175.11|4174.71|4175.11|4174.71|4174.86|4174.46|222
1621015910000|2021-05-14 18:11:50|4175.23|4174.83|4175.23|4174.83|4175.36|4174.96|4175.23|4174.83|131
1621015920000|2021-05-14 18:12:00|4175.36|4174.96|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|444
1621015930000|2021-05-14 18:12:10|4175.23|4174.83|4175.36|4174.96|4175.36|4174.96|4175.23|4174.83|176
1621015940000|2021-05-14 18:12:20|||||||||95
1621015950000|2021-05-14 18:12:30|||||||||131
1621015960000|2021-05-14 18:12:40|4175.11|4174.71|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|455
1621015970000|2021-05-14 18:12:50|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|394
1621015980000|2021-05-14 18:13:00|4175.61|4175.21|4175.86|4175.46|4175.86|4175.46|4175.61|4175.21|430
1621015990000|2021-05-14 18:13:10|4175.61|4175.21|4175.86|4175.46|4175.86|4175.46|4175.61|4175.21|302
1621016000000|2021-05-14 18:13:20|4175.73|4175.33|4175.86|4175.46|4175.86|4175.46|4175.61|4175.21|106
1621016010000|2021-05-14 18:13:30|4176.11|4175.71|4176.36|4175.96|4176.36|4175.96|4176.11|4175.71|958
1621016020000|2021-05-14 18:13:40|4176.61|4176.21|4176.61|4176.21|4176.61|4176.21|4176.61|4176.21|240
1621016030000|2021-05-14 18:13:50|4176.86|4176.46|4176.86|4176.46|4176.98|4176.58|4176.61|4176.21|918
1621016040000|2021-05-14 18:14:00|4176.61|4176.21|4177.61|4177.21|4177.86|4177.46|4176.61|4176.21|1772
1621016050000|2021-05-14 18:14:10|4177.86|4177.46|4177.36|4176.96|4177.86|4177.46|4177.36|4176.96|622
1621016060000|2021-05-14 18:14:20|4177.61|4177.21|4177.11|4176.71|4177.61|4177.21|4177.11|4176.71|533
1621016070000|2021-05-14 18:14:30|4177.36|4176.96|4176.86|4176.46|4177.36|4176.96|4176.61|4176.21|330
1621016080000|2021-05-14 18:14:40|4176.61|4176.21|4176.36|4175.96|4176.86|4176.46|4176.36|4175.96|248
1621016090000|2021-05-14 18:14:50|4176.48|4176.08|4176.61|4176.21|4176.61|4176.21|4176.48|4176.08|174
1621016100000|2021-05-14 18:15:00|4176.86|4176.46|4177.11|4176.71|4177.11|4176.71|4176.61|4176.21|537
1621016110000|2021-05-14 18:15:10|4176.86|4176.46|4176.61|4176.21|4176.86|4176.46|4176.61|4176.21|278
1621016120000|2021-05-14 18:15:20|4176.73|4176.33|4176.61|4176.21|4176.86|4176.46|4176.61|4176.21|383
1621016130000|2021-05-14 18:15:30|4176.73|4176.33|4177.11|4176.71|4177.11|4176.71|4176.73|4176.33|141
1621016140000|2021-05-14 18:15:40|4176.86|4176.46|4176.98|4176.58|4176.98|4176.58|4176.86|4176.46|160
1621016150000|2021-05-14 18:15:50|4176.86|4176.46|4176.86|4176.46|4176.86|4176.46|4176.86|4176.46|182
1621016160000|2021-05-14 18:16:00|4176.73|4176.33|4176.61|4176.21|4176.86|4176.46|4176.61|4176.21|241
1621016170000|2021-05-14 18:16:10|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|190
1621016180000|2021-05-14 18:16:20|4176.11|4175.71|4176.36|4175.96|4176.36|4175.96|4176.11|4175.71|172
1621016190000|2021-05-14 18:16:30|4176.11|4175.71|4176.11|4175.71|4176.23|4175.83|4176.11|4175.71|209
1621016200000|2021-05-14 18:16:40|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|163
1621016210000|2021-05-14 18:16:50|4176.23|4175.83|4176.36|4175.96|4176.36|4175.96|4176.23|4175.83|336
1621016220000|2021-05-14 18:17:00|4176.11|4175.71|4176.11|4175.71|4176.11|4175.71|4176.11|4175.71|61
1621016230000|2021-05-14 18:17:10|4175.86|4175.46|4176.11|4175.71|4176.11|4175.71|4175.73|4175.33|443
1621016240000|2021-05-14 18:17:20|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|4176.11|4175.71|277
1621016250000|2021-05-14 18:17:30|4176.11|4175.71|4176.11|4175.71|4176.36|4175.96|4176.11|4175.71|87
1621016260000|2021-05-14 18:17:40|4176.23|4175.83|4176.36|4175.96|4176.36|4175.96|4176.11|4175.71|208
1621016270000|2021-05-14 18:17:50|4176.11|4175.71|4176.36|4175.96|4176.36|4175.96|4176.11|4175.71|181
1621016280000|2021-05-14 18:18:00|4176.48|4176.08|4176.36|4175.96|4176.61|4176.21|4176.11|4175.71|245
1621016290000|2021-05-14 18:18:10|4176.11|4175.71|4176.11|4175.71|4176.36|4175.96|4176.11|4175.71|200
1621016300000|2021-05-14 18:18:20|4176.23|4175.83|4176.11|4175.71|4176.36|4175.96|4176.11|4175.71|137
1621016310000|2021-05-14 18:18:30|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|4176.36|4175.96|152
1621016320000|2021-05-14 18:18:40|4176.61|4176.21|4176.36|4175.96|4176.61|4176.21|4176.36|4175.96|82
1621016330000|2021-05-14 18:18:50|4176.48|4176.08|4176.36|4175.96|4176.48|4176.08|4176.36|4175.96|60
1621016340000|2021-05-14 18:19:00|4176.23|4175.83|4176.23|4175.83|4176.23|4175.83|4176.23|4175.83|24
1621016350000|2021-05-14 18:19:10|4176.11|4175.71|4176.11|4175.71|4176.11|4175.71|4176.11|4175.71|308
1621016360000|2021-05-14 18:19:20|4176.23|4175.83|4176.11|4175.71|4176.23|4175.83|4176.11|4175.71|44
1621016370000|2021-05-14 18:19:30|||||||||41
1621016380000|2021-05-14 18:19:40|4176.36|4175.96|4176.11|4175.71|4176.36|4175.96|4176.11|4175.71|127
1621016390000|2021-05-14 18:19:50|4176.23|4175.83|4176.36|4175.96|4176.36|4175.96|4176.23|4175.83|91
1621016400000|2021-05-14 18:20:00|4176.23|4175.83|4176.61|4176.21|4176.61|4176.21|4176.11|4175.71|284
1621016410000|2021-05-14 18:20:10|4176.48|4176.08|4176.36|4175.96|4176.48|4176.08|4176.36|4175.96|193
1621016420000|2021-05-14 18:20:20|4176.48|4176.08|4176.11|4175.71|4176.61|4176.21|4176.11|4175.71|160
1621016430000|2021-05-14 18:20:30|4175.86|4175.46|4175.86|4175.46|4176.11|4175.71|4175.86|4175.46|228
1621016440000|2021-05-14 18:20:40|4175.61|4175.21|4175.61|4175.21|4175.86|4175.46|4175.61|4175.21|200
1621016450000|2021-05-14 18:20:50|4175.73|4175.33|4175.61|4175.21|4175.73|4175.33|4175.61|4175.21|178
1621016460000|2021-05-14 18:21:00|4175.86|4175.46|4175.86|4175.46|4175.86|4175.46|4175.86|4175.46|83
1621016470000|2021-05-14 18:21:10|4175.61|4175.21|4175.36|4174.96|4175.86|4175.46|4175.36|4174.96|370
1621016480000|2021-05-14 18:21:20|4175.61|4175.21|4175.61|4175.21|4175.61|4175.21|4175.61|4175.21|162
1621016490000|2021-05-14 18:21:30|||||||||24
1621016500000|2021-05-14 18:21:40|||||||||35
1621016510000|2021-05-14 18:21:50|4175.86|4175.46|4175.86|4175.46|4175.86|4175.46|4175.61|4175.21|318
1621016520000|2021-05-14 18:22:00|4175.61|4175.21|4175.86|4175.46|4175.86|4175.46|4175.61|4175.21|162
1621016530000|2021-05-14 18:22:10|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|397
1621016540000|2021-05-14 18:22:20|||||||||35
1621016550000|2021-05-14 18:22:30|4175.61|4175.21|4175.36|4174.96|4175.61|4175.21|4175.36|4174.96|173
1621016560000|2021-05-14 18:22:40|4175.48|4175.08|4175.36|4174.96|4175.48|4175.08|4175.36|4174.96|129
1621016570000|2021-05-14 18:22:50|4175.11|4174.71|4175.11|4174.71|4175.11|4174.71|4175.11|4174.71|124
1621016580000|2021-05-14 18:23:00|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.11|4174.71|206
1621016590000|2021-05-14 18:23:10|4175.11|4174.71|4174.61|4174.21|4175.11|4174.71|4174.61|4174.21|476
1621016600000|2021-05-14 18:23:20|4174.86|4174.46|4174.61|4174.21|4174.86|4174.46|4174.61|4174.21|296
1621016610000|2021-05-14 18:23:30|4174.86|4174.46|4174.61|4174.21|4174.86|4174.46|4174.61|4174.21|494
1621016620000|2021-05-14 18:23:40|4174.86|4174.46|4174.86|4174.46|4174.86|4174.46|4174.86|4174.46|140
1621016630000|2021-05-14 18:23:50|4174.73|4174.33|4174.61|4174.21|4174.73|4174.33|4174.61|4174.21|149
1621016640000|2021-05-14 18:24:00|4174.73|4174.33|4174.61|4174.21|4174.86|4174.46|4174.61|4174.21|398
1621016650000|2021-05-14 18:24:10|4174.86|4174.46|4175.11|4174.71|4175.11|4174.71|4174.86|4174.46|242
1621016660000|2021-05-14 18:24:20|4174.86|4174.46|4175.11|4174.71|4175.11|4174.71|4174.86|4174.46|335
1621016670000|2021-05-14 18:24:30|4175.23|4174.83|4175.36|4174.96|4175.36|4174.96|4175.23|4174.83|207
1621016680000|2021-05-14 18:24:40|4175.61|4175.21|4175.36|4174.96|4175.61|4175.21|4175.36|4174.96|207
1621016690000|2021-05-14 18:24:50|4175.11|4174.71|4175.36|4174.96|4175.36|4174.96|4175.11|4174.71|174
1621016700000|2021-05-14 18:25:00|4175.48|4175.08|4175.61|4175.21|4175.61|4175.21|4175.36|4174.96|88
1621016710000|2021-05-14 18:25:10|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|123
1621016720000|2021-05-14 18:25:20|4175.23|4174.83|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|275
1621016730000|2021-05-14 18:25:30|4174.98|4174.58|4174.98|4174.58|4175.11|4174.71|4174.86|4174.46|108
1621016740000|2021-05-14 18:25:40|4175.11|4174.71|4175.11|4174.71|4175.11|4174.71|4174.98|4174.58|103
1621016750000|2021-05-14 18:25:50|4174.86|4174.46|4174.86|4174.46|4175.11|4174.71|4174.86|4174.46|119
1621016760000|2021-05-14 18:26:00|||||||||19
1621016770000|2021-05-14 18:26:10|||||||||38
1621016780000|2021-05-14 18:26:20|||||||||52
1621016790000|2021-05-14 18:26:30|||||||||28
1621016800000|2021-05-14 18:26:40|4174.98|4174.58|4175.11|4174.71|4175.11|4174.71|4174.98|4174.58|107
1621016810000|2021-05-14 18:26:50|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.11|4174.71|140
1621016820000|2021-05-14 18:27:00|4175.61|4175.21|4175.36|4174.96|4175.61|4175.21|4175.36|4174.96|188
1621016830000|2021-05-14 18:27:10|4175.48|4175.08|4175.36|4174.96|4175.48|4175.08|4175.36|4174.96|96
1621016840000|2021-05-14 18:27:20|||||||||17
1621016850000|2021-05-14 18:27:30|4175.11|4174.71|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|171
1621016860000|2021-05-14 18:27:40|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|52
1621016870000|2021-05-14 18:27:50|4175.61|4175.21|4175.61|4175.21|4175.61|4175.21|4175.61|4175.21|66
1621016880000|2021-05-14 18:28:00|4175.36|4174.96|4175.11|4174.71|4175.36|4174.96|4175.11|4174.71|189
1621016890000|2021-05-14 18:28:10|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|4175.36|4174.96|142
1621016900000|2021-05-14 18:28:20|4175.48|4175.08|4175.61|4175.21|4175.61|4175.21|4175.48|4175.08|49
1621016910000|2021-05-14 18:28:30|||||||||15
1621016920000|2021-05-14 18:28:40|4175.73|4175.33|4175.86|4175.46|4175.98|4175.58|4175.73|4175.33|150
1621016930000|2021-05-14 18:28:50|4176.11|4175.71|4176.11|4175.71|4176.11|4175.71|4176.11|4175.71|43
1621016940000|2021-05-14 18:29:00|4176.36|4175.96|4176.11|4175.71|4176.36|4175.96|4176.11|4175.71|284
1621016950000|2021-05-14 18:29:10|4176.23|4175.83|4176.36|4175.96|4176.61|4176.21|4176.23|4175.83|519
1621016960000|2021-05-14 18:29:20|||||||||80
1621016970000|2021-05-14 18:29:30|4176.23|4175.83|4176.36|4175.96|4176.36|4175.96|4176.11|4175.71|175
1621016980000|2021-05-14 18:29:40|4176.11|4175.71|4175.86|4175.46|4176.11|4175.71|4175.86|4175.46|174
1621016990000|2021-05-14 18:29:50|4175.61|4175.21|4175.86|4175.46|4175.86|4175.46|4175.61|4175.21|195
1621017000000|2021-05-14 18:30:00|4176.11|4175.71|4176.61|4176.21|4176.61|4176.21|4176.11|4175.71|415
1621017010000|2021-05-14 18:30:10|4177.36|4176.96|4177.36|4176.96|4177.36|4176.96|4177.36|4176.96|191
1621017020000|2021-05-14 18:30:20|4177.11|4176.71|4176.86|4176.46|4177.11|4176.71|4176.61|4176.21|651
1621017030000|2021-05-14 18:30:30|4176.73|4176.33|4176.86|4176.46|4176.86|4176.46|4176.73|4176.33|108
1621017040000|2021-05-14 18:30:40|||||||||97
1621017050000|2021-05-14 18:30:50|4176.98|4176.58|4177.11|4176.71|4177.36|4176.96|4176.98|4176.58|235
1621017060000|2021-05-14 18:31:00|4177.36|4176.96|4177.61|4177.21|4177.61|4177.21|4177.11|4176.71|450
1621017070000|2021-05-14 18:31:10|4177.36|4176.96|4177.36|4176.96|4177.48|4177.08|4177.36|4176.96|264
1621017080000|2021-05-14 18:31:20|4177.61|4177.21|4177.61|4177.21|4177.73|4177.33|4177.61|4177.21|258
1621017090000|2021-05-14 18:31:30|4177.48|4177.08|4177.61|4177.21|4177.61|4177.21|4177.36|4176.96|392
1621017100000|2021-05-14 18:31:40|4177.48|4177.08|4177.86|4177.46|4177.86|4177.46|4177.36|4176.96|193
1621017110000|2021-05-14 18:31:50|4177.61|4177.21|4178.36|4177.96|4178.36|4177.96|4177.61|4177.21|481
1621017120000|2021-05-14 18:32:00|4178.11|4177.71|4177.86|4177.46|4178.11|4177.71|4177.86|4177.46|952
1621017130000|2021-05-14 18:32:10|4177.73|4177.33|4177.86|4177.46|4177.86|4177.46|4177.73|4177.33|226
1621017140000|2021-05-14 18:32:20|4178.11|4177.71|4177.86|4177.46|4178.11|4177.71|4177.86|4177.46|255
1621017150000|2021-05-14 18:32:30|4177.98|4177.58|4178.36|4177.96|4178.36|4177.96|4177.86|4177.46|281
1621017160000|2021-05-14 18:32:40|4178.23|4177.83|4178.11|4177.71|4178.23|4177.83|4178.11|4177.71|304
1621017170000|2021-05-14 18:32:50|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|169
1621017180000|2021-05-14 18:33:00|4178.23|4177.83|4178.36|4177.96|4178.36|4177.96|4178.23|4177.83|386
1621017190000|2021-05-14 18:33:10|4178.11|4177.71|4178.11|4177.71|4178.36|4177.96|4178.11|4177.71|462
1621017200000|2021-05-14 18:33:20|4178.36|4177.96|4178.11|4177.71|4178.36|4177.96|4178.11|4177.71|182
1621017210000|2021-05-14 18:33:30|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|252
1621017220000|2021-05-14 18:33:40|4178.11|4177.71|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|225
1621017230000|2021-05-14 18:33:50|4178.61|4178.21|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|810
1621017240000|2021-05-14 18:34:00|4178.61|4178.21|4178.11|4177.71|4178.61|4178.21|4178.11|4177.71|664
1621017250000|2021-05-14 18:34:10|4177.98|4177.58|4178.11|4177.71|4178.36|4177.96|4177.98|4177.58|251
1621017260000|2021-05-14 18:34:20|||||||||14
1621017270000|2021-05-14 18:34:30|4178.36|4177.96|4178.11|4177.71|4178.36|4177.96|4178.11|4177.71|287
1621017280000|2021-05-14 18:34:40|4178.23|4177.83|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|707
1621017290000|2021-05-14 18:34:50|4178.48|4178.08|4178.36|4177.96|4178.48|4178.08|4178.11|4177.71|192
1621017300000|2021-05-14 18:35:00|4178.11|4177.71|4177.86|4177.46|4178.11|4177.71|4177.86|4177.46|342
1621017310000|2021-05-14 18:35:10|||||||||24
1621017320000|2021-05-14 18:35:20|4177.73|4177.33|4177.61|4177.21|4177.73|4177.33|4177.61|4177.21|196
1621017330000|2021-05-14 18:35:30|4177.86|4177.46|4177.86|4177.46|4177.86|4177.46|4177.86|4177.46|129
1621017340000|2021-05-14 18:35:40|4178.11|4177.71|4177.86|4177.46|4178.11|4177.71|4177.86|4177.46|69
1621017350000|2021-05-14 18:35:50|4177.98|4177.58|4178.36|4177.96|4178.36|4177.96|4177.98|4177.58|319
1621017360000|2021-05-14 18:36:00|||||||||22
1621017370000|2021-05-14 18:36:10|4178.61|4178.21|4178.36|4177.96|4178.86|4178.46|4178.36|4177.96|933
1621017380000|2021-05-14 18:36:20|4178.23|4177.83|4178.11|4177.71|4178.23|4177.83|4178.11|4177.71|144
1621017390000|2021-05-14 18:36:30|||||||||30
1621017400000|2021-05-14 18:36:40|4177.98|4177.58|4177.98|4177.58|4177.98|4177.58|4177.98|4177.58|24
1621017410000|2021-05-14 18:36:50|4177.86|4177.46|4178.36|4177.96|4178.36|4177.96|4177.86|4177.46|337
1621017420000|2021-05-14 18:37:00|4178.48|4178.08|4178.61|4178.21|4178.61|4178.21|4178.36|4177.96|402
1621017430000|2021-05-14 18:37:10|4178.48|4178.08|4178.61|4178.21|4178.61|4178.21|4178.11|4177.71|683
1621017440000|2021-05-14 18:37:20|4178.73|4178.33|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|313
1621017450000|2021-05-14 18:37:30|4178.61|4178.21|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|405
1621017460000|2021-05-14 18:37:40|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|110
1621017470000|2021-05-14 18:37:50|4178.48|4178.08|4178.61|4178.21|4178.61|4178.21|4178.36|4177.96|289
1621017480000|2021-05-14 18:38:00|4178.86|4178.46|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|548
1621017490000|2021-05-14 18:38:10|4178.98|4178.58|4178.86|4178.46|4179.11|4178.71|4178.86|4178.46|321
1621017500000|2021-05-14 18:38:20|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|204
1621017510000|2021-05-14 18:38:30|4178.86|4178.46|4178.61|4178.21|4178.86|4178.46|4178.61|4178.21|173
1621017520000|2021-05-14 18:38:40|4178.73|4178.33|4178.86|4178.46|4178.86|4178.46|4178.73|4178.33|106
1621017530000|2021-05-14 18:38:50|||||||||30
1621017540000|2021-05-14 18:39:00|4178.61|4178.21|4178.61|4178.21|4178.73|4178.33|4178.61|4178.21|326
1621017550000|2021-05-14 18:39:10|4178.86|4178.46|4178.86|4178.46|4178.86|4178.46|4178.73|4178.33|168
1621017560000|2021-05-14 18:39:20|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|4178.61|4178.21|183
1621017570000|2021-05-14 18:39:30|4178.48|4178.08|4178.36|4177.96|4178.48|4178.08|4178.36|4177.96|153
1621017580000|2021-05-14 18:39:40|4178.11|4177.71|4178.11|4177.71|4178.36|4177.96|4178.11|4177.71|372
1621017590000|2021-05-14 18:39:50|||||||||136
1621017600000|2021-05-14 18:40:00|4178.23|4177.83|4178.11|4177.71|4178.36|4177.96|4178.11|4177.71|101
1621017610000|2021-05-14 18:40:10|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|189
1621017620000|2021-05-14 18:40:20|||||||||26
1621017630000|2021-05-14 18:40:30|4178.11|4177.71|4178.11|4177.71|4178.11|4177.71|4178.11|4177.71|118
1621017640000|2021-05-14 18:40:40|||||||||121
1621017650000|2021-05-14 18:40:50|4178.23|4177.83|4178.61|4178.21|4178.61|4178.21|4178.23|4177.83|328
1621017660000|2021-05-14 18:41:00|4178.86|4178.46|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|365
1621017670000|2021-05-14 18:41:10|||||||||81
1621017680000|2021-05-14 18:41:20|4178.86|4178.46|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|293
1621017690000|2021-05-14 18:41:30|4178.98|4178.58|4178.86|4178.46|4178.98|4178.58|4178.86|4178.46|251
1621017700000|2021-05-14 18:41:40|4178.73|4178.33|4178.86|4178.46|4178.86|4178.46|4178.73|4178.33|81
1621017710000|2021-05-14 18:41:50|||||||||38
1621017720000|2021-05-14 18:42:00|4178.73|4178.33|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|188
1621017730000|2021-05-14 18:42:10|||||||||125
1621017740000|2021-05-14 18:42:20|4178.98|4178.58|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|329
1621017750000|2021-05-14 18:42:30|||||||||42
1621017760000|2021-05-14 18:42:40|||||||||259
1621017770000|2021-05-14 18:42:50|4178.86|4178.46|4178.61|4178.21|4178.86|4178.46|4178.61|4178.21|305
1621017780000|2021-05-14 18:43:00|4178.36|4177.96|4178.61|4178.21|4178.86|4178.46|4178.36|4177.96|708
1621017790000|2021-05-14 18:43:10|4178.73|4178.33|4178.86|4178.46|4178.86|4178.46|4178.73|4178.33|84
1621017800000|2021-05-14 18:43:20|||||||||95
1621017810000|2021-05-14 18:43:30|4178.98|4178.58|4178.86|4178.46|4178.98|4178.58|4178.86|4178.46|145
1621017820000|2021-05-14 18:43:40|4179.11|4178.71|4178.86|4178.46|4179.11|4178.71|4178.86|4178.46|128
1621017830000|2021-05-14 18:43:50|4179.11|4178.71|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|301
1621017840000|2021-05-14 18:44:00|4179.23|4178.83|4179.36|4178.96|4179.61|4179.21|4179.23|4178.83|827
1621017850000|2021-05-14 18:44:10|4179.23|4178.83|4179.11|4178.71|4179.23|4178.83|4179.11|4178.71|423
1621017860000|2021-05-14 18:44:20|4178.98|4178.58|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|614
1621017870000|2021-05-14 18:44:30|4178.98|4178.58|4178.86|4178.46|4178.98|4178.58|4178.86|4178.46|309
1621017880000|2021-05-14 18:44:40|4178.98|4178.58|4178.36|4177.96|4178.98|4178.58|4178.36|4177.96|270
1621017890000|2021-05-14 18:44:50|4178.61|4178.21|4178.73|4178.33|4178.73|4178.33|4178.36|4177.96|143
1621017900000|2021-05-14 18:45:00|4178.86|4178.46|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|392
1621017910000|2021-05-14 18:45:10|||||||||186
1621017920000|2021-05-14 18:45:20|4179.11|4178.71|4179.11|4178.71|4179.11|4178.71|4178.98|4178.58|143
1621017930000|2021-05-14 18:45:30|4178.86|4178.46|4179.11|4178.71|4179.36|4178.96|4178.86|4178.46|418
1621017940000|2021-05-14 18:45:40|4179.23|4178.83|4178.86|4178.46|4179.23|4178.83|4178.86|4178.46|312
1621017950000|2021-05-14 18:45:50|4178.61|4178.21|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|174
1621017960000|2021-05-14 18:46:00|4178.98|4178.58|4179.36|4178.96|4179.36|4178.96|4178.98|4178.58|231
1621017970000|2021-05-14 18:46:10|4179.11|4178.71|4179.36|4178.96|4179.36|4178.96|4179.11|4178.71|114
1621017980000|2021-05-14 18:46:20|4179.23|4178.83|4179.11|4178.71|4179.23|4178.83|4179.11|4178.71|128
1621017990000|2021-05-14 18:46:30|4179.36|4178.96|4179.36|4178.96|4179.36|4178.96|4179.36|4178.96|115
1621018000000|2021-05-14 18:46:40|4179.48|4179.08|4179.61|4179.21|4179.61|4179.21|4179.48|4179.08|181
1621018010000|2021-05-14 18:46:50|4179.86|4179.46|4180.11|4179.71|4180.11|4179.71|4179.86|4179.46|579
1621018020000|2021-05-14 18:47:00|4179.86|4179.46|4179.86|4179.46|4180.11|4179.71|4179.86|4179.46|562
1621018030000|2021-05-14 18:47:10|4179.61|4179.21|4179.86|4179.46|4179.86|4179.46|4179.61|4179.21|307
1621018040000|2021-05-14 18:47:20|4180.11|4179.71|4180.11|4179.71|4180.11|4179.71|4179.86|4179.46|579
1621018050000|2021-05-14 18:47:30|4180.23|4179.83|4180.61|4180.21|4181.11|4180.71|4180.23|4179.83|1784
1621018060000|2021-05-14 18:47:40|4180.73|4180.33|4180.11|4179.71|4180.86|4180.46|4180.11|4179.71|512
1621018070000|2021-05-14 18:47:50|4180.36|4179.96|4180.61|4180.21|4180.61|4180.21|4180.11|4179.71|332
1621018080000|2021-05-14 18:48:00|4180.36|4179.96|4180.86|4180.46|4180.86|4180.46|4180.36|4179.96|284
1621018090000|2021-05-14 18:48:10|4180.61|4180.21|4180.36|4179.96|4180.61|4180.21|4180.36|4179.96|693
1621018100000|2021-05-14 18:48:20|4180.48|4180.08|4180.61|4180.21|4180.61|4180.21|4180.48|4180.08|259
1621018110000|2021-05-14 18:48:30|4180.36|4179.96|4180.36|4179.96|4180.61|4180.21|4180.36|4179.96|282
1621018120000|2021-05-14 18:48:40|4180.61|4180.21|4180.36|4179.96|4180.61|4180.21|4180.36|4179.96|260
1621018130000|2021-05-14 18:48:50|4180.48|4180.08|4180.11|4179.71|4180.48|4180.08|4180.11|4179.71|101
1621018140000|2021-05-14 18:49:00|4179.61|4179.21|4179.86|4179.46|4179.86|4179.46|4179.61|4179.21|460
1621018150000|2021-05-14 18:49:10|4179.61|4179.21|4179.61|4179.21|4179.61|4179.21|4179.61|4179.21|167
1621018160000|2021-05-14 18:49:20|4179.73|4179.33|4180.36|4179.96|4180.36|4179.96|4179.73|4179.33|186
1621018170000|2021-05-14 18:49:30|4180.23|4179.83|4180.36|4179.96|4180.36|4179.96|4180.11|4179.71|152
1621018180000|2021-05-14 18:49:40|4180.61|4180.21|4180.61|4180.21|4180.61|4180.21|4180.61|4180.21|121
1621018190000|2021-05-14 18:49:50|4180.36|4179.96|4180.86|4180.46|4180.86|4180.46|4180.36|4179.96|377
1621018200000|2021-05-14 18:50:00|4180.73|4180.33|4180.61|4180.21|4180.86|4180.46|4180.61|4180.21|188
1621018210000|2021-05-14 18:50:10|4180.73|4180.33|4180.86|4180.46|4180.86|4180.46|4180.73|4180.33|194
1621018220000|2021-05-14 18:50:20|4180.73|4180.33|4180.36|4179.96|4180.73|4180.33|4180.36|4179.96|183
1621018230000|2021-05-14 18:50:30|4180.23|4179.83|4180.11|4179.71|4180.61|4180.21|4180.11|4179.71|290
1621018240000|2021-05-14 18:50:40|4180.23|4179.83|4179.86|4179.46|4180.36|4179.96|4179.86|4179.46|254
1621018250000|2021-05-14 18:50:50|4179.98|4179.58|4180.11|4179.71|4180.36|4179.96|4179.98|4179.58|191
1621018260000|2021-05-14 18:51:00|4180.36|4179.96|4180.23|4179.83|4180.36|4179.96|4180.11|4179.71|264
1621018270000|2021-05-14 18:51:10|4180.11|4179.71|4180.11|4179.71|4180.36|4179.96|4180.11|4179.71|190
1621018280000|2021-05-14 18:51:20|4180.36|4179.96|4180.86|4180.46|4180.86|4180.46|4180.36|4179.96|329
1621018290000|2021-05-14 18:51:30|4180.61|4180.21|4180.86|4180.46|4180.86|4180.46|4180.61|4180.21|212
1621018300000|2021-05-14 18:51:40|4180.98|4180.58|4181.11|4180.71|4181.36|4180.96|4180.86|4180.46|644
1621018310000|2021-05-14 18:51:50|4181.36|4180.96|4181.36|4180.96|4181.61|4181.21|4181.23|4180.83|591
1621018320000|2021-05-14 18:52:00|4181.11|4180.71|4181.86|4181.46|4182.11|4181.71|4181.11|4180.71|1860
1621018330000|2021-05-14 18:52:10|4182.23|4181.83|4182.36|4181.96|4182.36|4181.96|4182.11|4181.71|1156
1621018340000|2021-05-14 18:52:20|4182.11|4181.71|4183.11|4182.71|4183.11|4182.71|4182.11|4181.71|1109
1621018350000|2021-05-14 18:52:30|4182.86|4182.46|4182.86|4182.46|4183.11|4182.71|4182.86|4182.46|678
1621018360000|2021-05-14 18:52:40|||||||||176
1621018370000|2021-05-14 18:52:50|4182.73|4182.33|4182.61|4182.21|4182.73|4182.33|4182.61|4182.21|191
1621018380000|2021-05-14 18:53:00|4182.36|4181.96|4182.61|4182.21|4182.61|4182.21|4182.36|4181.96|845
1621018390000|2021-05-14 18:53:10|4182.48|4182.08|4182.86|4182.46|4182.86|4182.46|4182.48|4182.08|376
1621018400000|2021-05-14 18:53:20|||||||||72
1621018410000|2021-05-14 18:53:30|4182.73|4182.33|4182.86|4182.46|4182.86|4182.46|4182.73|4182.33|221
1621018420000|2021-05-14 18:53:40|4182.61|4182.21|4182.61|4182.21|4182.61|4182.21|4182.61|4182.21|367
1621018430000|2021-05-14 18:53:50|4182.86|4182.46|4183.11|4182.71|4183.11|4182.71|4182.86|4182.46|581
1621018440000|2021-05-14 18:54:00|4183.36|4182.96|4183.36|4182.96|4183.36|4182.96|4183.36|4182.96|407
1621018450000|2021-05-14 18:54:10|||||||||738
1621018460000|2021-05-14 18:54:20|4183.11|4182.71|4182.86|4182.46|4183.11|4182.71|4182.86|4182.46|842
1621018470000|2021-05-14 18:54:30|4183.11|4182.71|4182.86|4182.46|4183.11|4182.71|4182.86|4182.46|772
1621018480000|2021-05-14 18:54:40|4183.11|4182.71|4182.86|4182.46|4183.11|4182.71|4182.86|4182.46|153
1621018490000|2021-05-14 18:54:50|4182.98|4182.58|4183.11|4182.71|4183.11|4182.71|4182.98|4182.58|479
1621018500000|2021-05-14 18:55:00|4183.36|4182.96|4183.61|4183.21|4183.61|4183.21|4183.36|4182.96|738
1621018510000|2021-05-14 18:55:10|4183.36|4182.96|4183.11|4182.71|4183.61|4183.21|4183.11|4182.71|278
1621018520000|2021-05-14 18:55:20|4182.86|4182.46|4182.86|4182.46|4183.11|4182.71|4182.86|4182.46|293
1621018530000|2021-05-14 18:55:30|4182.73|4182.33|4182.36|4181.96|4182.73|4182.33|4182.36|4181.96|307
1621018540000|2021-05-14 18:55:40|4182.23|4181.83|4182.36|4181.96|4182.36|4181.96|4182.11|4181.71|402
1621018550000|2021-05-14 18:55:50|4182.11|4181.71|4182.61|4182.21|4182.61|4182.21|4182.11|4181.71|490
1621018560000|2021-05-14 18:56:00|4182.36|4181.96|4181.86|4181.46|4182.61|4182.21|4181.86|4181.46|460
1621018570000|2021-05-14 18:56:10|4182.11|4181.71|4182.11|4181.71|4182.36|4181.96|4182.11|4181.71|181
1621018580000|2021-05-14 18:56:20|4181.86|4181.46|4181.86|4181.46|4182.36|4181.96|4181.86|4181.46|212
1621018590000|2021-05-14 18:56:30|4181.98|4181.58|4181.86|4181.46|4182.11|4181.71|4181.86|4181.46|239
1621018600000|2021-05-14 18:56:40|4182.11|4181.71|4181.61|4181.21|4182.11|4181.71|4181.36|4180.96|645
1621018610000|2021-05-14 18:56:50|4181.36|4180.96|4182.11|4181.71|4182.11|4181.71|4181.36|4180.96|456
1621018620000|2021-05-14 18:57:00|4181.86|4181.46|4181.36|4180.96|4182.11|4181.71|4181.36|4180.96|369
1621018630000|2021-05-14 18:57:10|4181.11|4180.71|4181.36|4180.96|4181.36|4180.96|4180.86|4180.46|574
1621018640000|2021-05-14 18:57:20|4181.11|4180.71|4180.86|4180.46|4181.11|4180.71|4180.61|4180.21|407
1621018650000|2021-05-14 18:57:30|4180.61|4180.21|4180.36|4179.96|4180.86|4180.46|4180.36|4179.96|396
1621018660000|2021-05-14 18:57:40|4180.11|4179.71|4180.61|4180.21|4180.61|4180.21|4180.11|4179.71|470
1621018670000|2021-05-14 18:57:50|4180.36|4179.96|4180.36|4179.96|4180.36|4179.96|4180.11|4179.71|557
1621018680000|2021-05-14 18:58:00|4180.48|4180.08|4179.86|4179.46|4180.48|4180.08|4179.86|4179.46|642
1621018690000|2021-05-14 18:58:10|4179.61|4179.21|4180.11|4179.71|4180.11|4179.71|4179.61|4179.21|606
1621018700000|2021-05-14 18:58:20|4180.23|4179.83|4180.36|4179.96|4180.36|4179.96|4179.98|4179.58|253
1621018710000|2021-05-14 18:58:30|4180.48|4180.08|4179.86|4179.46|4180.48|4180.08|4179.86|4179.46|360
1621018720000|2021-05-14 18:58:40|4179.61|4179.21|4179.61|4179.21|4179.61|4179.21|4179.61|4179.21|327
1621018730000|2021-05-14 18:58:50|4179.36|4178.96|4179.86|4179.46|4179.86|4179.46|4179.36|4178.96|879
1621018740000|2021-05-14 18:59:00|4179.73|4179.33|4180.11|4179.71|4180.36|4179.96|4179.73|4179.33|527
1621018750000|2021-05-14 18:59:10|4179.86|4179.46|4180.36|4179.96|4180.36|4179.96|4179.86|4179.46|350
1621018760000|2021-05-14 18:59:20|4180.48|4180.08|4180.61|4180.21|4180.61|4180.21|4180.36|4179.96|405
1621018770000|2021-05-14 18:59:30|4180.86|4180.46|4180.61|4180.21|4180.86|4180.46|4180.61|4180.21|289
1621018780000|2021-05-14 18:59:40|4180.86|4180.46|4180.61|4180.21|4180.86|4180.46|4180.48|4180.08|404
1621018790000|2021-05-14 18:59:50|4180.86|4180.46|4180.86|4180.46|4181.11|4180.71|4180.86|4180.46|303
1621018800000|2021-05-14 19:00:00|4180.98|4180.58|4180.61|4180.21|4181.11|4180.71|4180.61|4180.21|537
1621018810000|2021-05-14 19:00:10|4180.48|4180.08|4180.11|4179.71|4180.61|4180.21|4180.11|4179.71|469
1621018820000|2021-05-14 19:00:20|4180.36|4179.96|4180.36|4179.96|4180.36|4179.96|4180.36|4179.96|239
1621018830000|2021-05-14 19:00:30|4180.11|4179.71|4180.11|4179.71|4180.11|4179.71|4179.86|4179.46|292
1621018840000|2021-05-14 19:00:40|4180.23|4179.83|4180.61|4180.21|4180.61|4180.21|4180.23|4179.83|278
1621018850000|2021-05-14 19:00:50|4180.48|4180.08|4180.36|4179.96|4180.48|4180.08|4179.86|4179.46|420
1621018860000|2021-05-14 19:01:00|4180.11|4179.71|4179.86|4179.46|4180.11|4179.71|4179.86|4179.46|320
1621018870000|2021-05-14 19:01:10|4179.73|4179.33|4179.86|4179.46|4179.86|4179.46|4179.61|4179.21|357
1621018880000|2021-05-14 19:01:20|4179.61|4179.21|4179.36|4178.96|4179.61|4179.21|4179.36|4178.96|334
1621018890000|2021-05-14 19:01:30|4179.23|4178.83|4179.36|4178.96|4179.48|4179.08|4179.23|4178.83|416
1621018900000|2021-05-14 19:01:40|4179.61|4179.21|4179.11|4178.71|4179.61|4179.21|4179.11|4178.71|307
1621018910000|2021-05-14 19:01:50|4178.98|4178.58|4178.36|4177.96|4179.11|4178.71|4178.36|4177.96|886
1621018920000|2021-05-14 19:02:00|4178.61|4178.21|4178.61|4178.21|4179.36|4178.96|4178.61|4178.21|865
1621018930000|2021-05-14 19:02:10|4178.86|4178.46|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|511
1621018940000|2021-05-14 19:02:20|4178.86|4178.46|4178.61|4178.21|4179.11|4178.71|4178.61|4178.21|321
1621018950000|2021-05-14 19:02:30|4178.86|4178.46|4178.36|4177.96|4178.86|4178.46|4178.36|4177.96|411
1621018960000|2021-05-14 19:02:40|4178.11|4177.71|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|487
1621018970000|2021-05-14 19:02:50|4178.11|4177.71|4178.11|4177.71|4178.23|4177.83|4177.86|4177.46|449
1621018980000|2021-05-14 19:03:00|4177.86|4177.46|4177.11|4176.71|4177.86|4177.46|4177.11|4176.71|817
1621018990000|2021-05-14 19:03:10|4177.36|4176.96|4177.61|4177.21|4177.61|4177.21|4177.11|4176.71|600
1621019000000|2021-05-14 19:03:20|4177.36|4176.96|4177.61|4177.21|4177.73|4177.33|4177.36|4176.96|451
1621019010000|2021-05-14 19:03:30|4177.36|4176.96|4176.86|4176.46|4177.36|4176.96|4176.86|4176.46|531
1621019020000|2021-05-14 19:03:40|4176.61|4176.21|4176.86|4176.46|4176.86|4176.46|4176.61|4176.21|685
1621019030000|2021-05-14 19:03:50|4176.98|4176.58|4176.11|4175.71|4177.11|4176.71|4175.86|4175.46|1137
1621019040000|2021-05-14 19:04:00|4176.36|4175.96|4177.11|4176.71|4177.36|4176.96|4176.36|4175.96|824
1621019050000|2021-05-14 19:04:10|4177.36|4176.96|4177.36|4176.96|4177.61|4177.21|4177.11|4176.71|452
1621019060000|2021-05-14 19:04:20|4177.48|4177.08|4177.86|4177.46|4177.86|4177.46|4177.11|4176.71|457
1621019070000|2021-05-14 19:04:30|4177.61|4177.21|4178.23|4177.83|4178.23|4177.83|4177.61|4177.21|593
1621019080000|2021-05-14 19:04:40|4178.36|4177.96|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|397
1621019090000|2021-05-14 19:04:50|4178.11|4177.71|4179.11|4178.71|4179.11|4178.71|4178.11|4177.71|536
1621019100000|2021-05-14 19:05:00|4178.98|4178.58|4179.36|4178.96|4179.36|4178.96|4178.61|4178.21|886
1621019110000|2021-05-14 19:05:10|4179.11|4178.71|4179.36|4178.96|4179.86|4179.46|4179.11|4178.71|541
1621019120000|2021-05-14 19:05:20|4179.11|4178.71|4179.36|4178.96|4179.36|4178.96|4178.86|4178.46|376
1621019130000|2021-05-14 19:05:30|4179.11|4178.71|4179.61|4179.21|4179.86|4179.46|4179.11|4178.71|503
1621019140000|2021-05-14 19:05:40|4179.36|4178.96|4178.86|4178.46|4179.36|4178.96|4178.86|4178.46|358
1621019150000|2021-05-14 19:05:50|4178.61|4178.21|4178.36|4177.96|4178.73|4178.33|4178.36|4177.96|456
1621019160000|2021-05-14 19:06:00|4178.23|4177.83|4177.86|4177.46|4178.36|4177.96|4177.86|4177.46|396
1621019170000|2021-05-14 19:06:10|4177.61|4177.21|4177.86|4177.46|4177.86|4177.46|4177.48|4177.08|653
1621019180000|2021-05-14 19:06:20|4178.11|4177.71|4178.48|4178.08|4178.61|4178.21|4178.11|4177.71|383
1621019190000|2021-05-14 19:06:30|4178.61|4178.21|4178.86|4178.46|4179.11|4178.71|4178.61|4178.21|304
1621019200000|2021-05-14 19:06:40|4178.73|4178.33|4179.36|4178.96|4179.36|4178.96|4178.73|4178.33|291
1621019210000|2021-05-14 19:06:50|4179.11|4178.71|4179.36|4178.96|4179.36|4178.96|4179.11|4178.71|194
1621019220000|2021-05-14 19:07:00|4179.61|4179.21|4179.61|4179.21|4179.86|4179.46|4179.11|4178.71|349
1621019230000|2021-05-14 19:07:10|4179.36|4178.96|4179.61|4179.21|4179.98|4179.58|4179.36|4178.96|270
1621019240000|2021-05-14 19:07:20|4179.48|4179.08|4178.86|4178.46|4179.48|4179.08|4178.61|4178.21|274
1621019250000|2021-05-14 19:07:30|4178.61|4178.21|4178.86|4178.46|4179.11|4178.71|4178.61|4178.21|147
1621019260000|2021-05-14 19:07:40|4178.61|4178.21|4178.61|4178.21|4178.86|4178.46|4178.61|4178.21|282
1621019270000|2021-05-14 19:07:50|4178.86|4178.46|4179.11|4178.71|4179.36|4178.96|4178.86|4178.46|380
1621019280000|2021-05-14 19:08:00|4178.98|4178.58|4179.11|4178.71|4179.11|4178.71|4178.98|4178.58|338
1621019290000|2021-05-14 19:08:10|4179.36|4178.96|4178.86|4178.46|4179.36|4178.96|4178.61|4178.21|440
1621019300000|2021-05-14 19:08:20|4178.73|4178.33|4178.61|4178.21|4178.73|4178.33|4178.48|4178.08|250
1621019310000|2021-05-14 19:08:30|4178.48|4178.08|4178.36|4177.96|4178.61|4178.21|4178.36|4177.96|158
1621019320000|2021-05-14 19:08:40|4178.23|4177.83|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|261
1621019330000|2021-05-14 19:08:50|4178.61|4178.21|4178.86|4178.46|4178.86|4178.46|4178.61|4178.21|212
1621019340000|2021-05-14 19:09:00|4179.11|4178.71|4179.11|4178.71|4179.36|4178.96|4178.86|4178.46|304
1621019350000|2021-05-14 19:09:10|4178.98|4178.58|4178.36|4177.96|4178.98|4178.58|4178.36|4177.96|401
1621019360000|2021-05-14 19:09:20|4178.61|4178.21|4178.86|4178.46|4178.86|4178.46|4178.48|4178.08|240
1621019370000|2021-05-14 19:09:30|4178.73|4178.33|4178.61|4178.21|4178.73|4178.33|4178.36|4177.96|217
1621019380000|2021-05-14 19:09:40|4178.86|4178.46|4179.11|4178.71|4179.11|4178.71|4178.86|4178.46|251
1621019390000|2021-05-14 19:09:50|||||||||83
1621019400000|2021-05-14 19:10:00|4179.36|4178.96|4179.36|4178.96|4179.36|4178.96|4179.11|4178.71|217
1621019410000|2021-05-14 19:10:10|4179.61|4179.21|4180.36|4179.96|4180.36|4179.96|4179.48|4179.08|689
1621019420000|2021-05-14 19:10:20|4180.11|4179.71|4179.73|4179.33|4180.11|4179.71|4179.61|4179.21|636
1621019430000|2021-05-14 19:10:30|4179.61|4179.21|4179.61|4179.21|4179.86|4179.46|4179.23|4178.83|373
1621019440000|2021-05-14 19:10:40|4179.73|4179.33|4179.61|4179.21|4179.86|4179.46|4179.36|4178.96|366
1621019450000|2021-05-14 19:10:50|4179.48|4179.08|4179.36|4178.96|4179.61|4179.21|4179.36|4178.96|173
1621019460000|2021-05-14 19:11:00|4179.48|4179.08|4179.36|4178.96|4179.61|4179.21|4179.36|4178.96|101
1621019470000|2021-05-14 19:11:10|4179.48|4179.08|4180.11|4179.71|4180.11|4179.71|4179.48|4179.08|168
1621019480000|2021-05-14 19:11:20|4180.36|4179.96|4180.36|4179.96|4180.61|4180.21|4180.23|4179.83|387
1621019490000|2021-05-14 19:11:30|4180.11|4179.71|4180.36|4179.96|4180.36|4179.96|4180.11|4179.71|208
1621019500000|2021-05-14 19:11:40|4180.11|4179.71|4179.86|4179.46|4180.11|4179.71|4179.61|4179.21|548
1621019510000|2021-05-14 19:11:50|4179.98|4179.58|4179.86|4179.46|4179.98|4179.58|4179.61|4179.21|194
1621019520000|2021-05-14 19:12:00|4179.61|4179.21|4179.36|4178.96|4179.61|4179.21|4179.11|4178.71|260
1621019530000|2021-05-14 19:12:10|4179.23|4178.83|4178.86|4178.46|4179.23|4178.83|4178.86|4178.46|239
1621019540000|2021-05-14 19:12:20|4179.11|4178.71|4178.86|4178.46|4179.11|4178.71|4178.86|4178.46|259
1621019550000|2021-05-14 19:12:30|4178.98|4178.58|4178.86|4178.46|4179.11|4178.71|4178.61|4178.21|227
1621019560000|2021-05-14 19:12:40|4178.73|4178.33|4178.11|4177.71|4178.86|4178.46|4178.11|4177.71|551
1621019570000|2021-05-14 19:12:50|4177.98|4177.58|4177.86|4177.46|4178.11|4177.71|4177.73|4177.33|347
1621019580000|2021-05-14 19:13:00|4177.61|4177.21|4177.86|4177.46|4177.86|4177.46|4177.61|4177.21|452
1621019590000|2021-05-14 19:13:10|4177.98|4177.58|4177.86|4177.46|4178.11|4177.71|4177.61|4177.21|399
1621019600000|2021-05-14 19:13:20|4177.73|4177.33|4178.11|4177.71|4178.11|4177.71|4177.61|4177.21|148
1621019610000|2021-05-14 19:13:30|4177.98|4177.58|4177.86|4177.46|4177.98|4177.58|4177.61|4177.21|269
1621019620000|2021-05-14 19:13:40|4177.73|4177.33|4177.86|4177.46|4177.86|4177.46|4177.61|4177.21|218
1621019630000|2021-05-14 19:13:50|4178.11|4177.71|4178.36|4177.96|4178.36|4177.96|4178.11|4177.71|366
1621019640000|2021-05-14 19:14:00|4178.61|4178.21|4179.36|4178.96|4179.36|4178.96|4178.61|4178.21|694
1621019650000|2021-05-14 19:14:10|4179.11|4178.71|4179.61|4179.21|4179.73|4179.33|4179.11|4178.71|384
1621019660000|2021-05-14 19:14:20|4179.86|4179.46|4179.86|4179.46|4179.86|4179.46|4179.61|4179.21|248
1621019670000|2021-05-14 19:14:30|4179.73|4179.33|4179.61|4179.21|4179.86|4179.46|4179.61|4179.21|194
1621019680000|2021-05-14 19:14:40|4179.86|4179.46|4179.86|4179.46|4179.86|4179.46|4179.61|4179.21|89
1621019690000|2021-05-14 19:14:50|4180.11|4179.71|4179.61|4179.21|4180.36|4179.96|4179.61|4179.21|427
1621019700000|2021-05-14 19:15:00|4179.86|4179.46|4180.48|4180.08|4180.61|4180.21|4179.61|4179.21|416
1621019710000|2021-05-14 19:15:10|4180.36|4179.96|4180.36|4179.96|4180.61|4180.21|4180.11|4179.71|554
1621019720000|2021-05-14 19:15:20|4180.48|4180.08|4180.61|4180.21|4180.61|4180.21|4180.36|4179.96|171
1621019730000|2021-05-14 19:15:30|4180.36|4179.96|4180.86|4180.46|4180.86|4180.46|4180.36|4179.96|313
1621019740000|2021-05-14 19:15:40|4180.61|4180.21|4180.86|4180.46|4180.86|4180.46|4180.61|4180.21|213
1621019750000|2021-05-14 19:15:50|4181.11|4180.71|4181.11|4180.71|4181.36|4180.96|4181.11|4180.71|448
1621019760000|2021-05-14 19:16:00|4181.23|4180.83|4181.61|4181.21|4181.61|4181.21|4181.11|4180.71|541
1621019770000|2021-05-14 19:16:10|4181.48|4181.08|4181.36|4180.96|4181.73|4181.33|4181.36|4180.96|435
1621019780000|2021-05-14 19:16:20|4181.48|4181.08|4181.36|4180.96|4181.61|4181.21|4181.36|4180.96|241
1621019790000|2021-05-14 19:16:30|4181.61|4181.21|4181.61|4181.21|4181.61|4181.21|4181.36|4180.96|228
1621019800000|2021-05-14 19:16:40|4181.36|4180.96|4181.36|4180.96|4181.61|4181.21|4181.36|4180.96|173
1621019810000|2021-05-14 19:16:50|4181.48|4181.08|4181.61|4181.21|4181.61|4181.21|4181.36|4180.96|172
1621019820000|2021-05-14 19:17:00|4181.86|4181.46|4181.36|4180.96|4181.98|4181.58|4181.36|4180.96|538
1621019830000|2021-05-14 19:17:10|4181.11|4180.71|4180.86|4180.46|4181.36|4180.96|4180.86|4180.46|495
1621019840000|2021-05-14 19:17:20|4180.61|4180.21|4181.36|4180.96|4181.36|4180.96|4180.61|4180.21|536
1621019850000|2021-05-14 19:17:30|4181.11|4180.71|4181.11|4180.71|4181.36|4180.96|4181.11|4180.71|178
1621019860000|2021-05-14 19:17:40|4181.36|4180.96|4181.36|4180.96|4181.36|4180.96|4181.11|4180.71|127
1621019870000|2021-05-14 19:17:50|4181.23|4180.83|4181.36|4180.96|4181.36|4180.96|4181.11|4180.71|147
1621019880000|2021-05-14 19:18:00|4181.61|4181.21|4181.11|4180.71|4181.86|4181.46|4181.11|4180.71|581
1621019890000|2021-05-14 19:18:10|4181.23|4180.83|4181.11|4180.71|4181.23|4180.83|4180.86|4180.46|278
1621019900000|2021-05-14 19:18:20|4181.36|4180.96|4180.86|4180.46|4181.36|4180.96|4180.86|4180.46|375
1621019910000|2021-05-14 19:18:30|4181.11|4180.71|4180.86|4180.46|4181.11|4180.71|4180.61|4180.21|237
1621019920000|2021-05-14 19:18:40|4181.11|4180.71|4181.11|4180.71|4181.11|4180.71|4181.11|4180.71|77
1621019930000|2021-05-14 19:18:50|4181.23|4180.83|4181.11|4180.71|4181.23|4180.83|4181.11|4180.71|133
1621019940000|2021-05-14 19:19:00|4180.98|4180.58|4180.86|4180.46|4181.11|4180.71|4180.86|4180.46|249
1621019950000|2021-05-14 19:19:10|4180.61|4180.21|4180.61|4180.21|4180.86|4180.46|4180.36|4179.96|454
1621019960000|2021-05-14 19:19:20|4180.86|4180.46|4180.36|4179.96|4180.86|4180.46|4180.36|4179.96|287
1621019970000|2021-05-14 19:19:30|4180.61|4180.21|4180.36|4179.96|4180.61|4180.21|4180.36|4179.96|193
1621019980000|2021-05-14 19:19:40|4180.11|4179.71|4180.36|4179.96|4180.36|4179.96|4180.11|4179.71|380
1621019990000|2021-05-14 19:19:50|4179.86|4179.46|4179.61|4179.21|4179.86|4179.46|4179.61|4179.21|337
1621020000000|2021-05-14 19:20:00|4179.53|4179.13|4180.03|4179.63|4180.03|4179.63|4179.53|4179.13|282
1621020010000|2021-05-14 19:20:10|4180.15|4179.75|4180.53|4180.13|4180.53|4180.13|4180.03|4179.63|560
1621020020000|2021-05-14 19:20:20|4180.4|4180|4180.03|4179.63|4180.4|4180|4180.03|4179.63|260
1621020030000|2021-05-14 19:20:30|4180.28|4179.88|4180.03|4179.63|4180.53|4180.13|4179.78|4179.38|668
1621020040000|2021-05-14 19:20:40|4180.28|4179.88|4180.28|4179.88|4180.28|4179.88|4180.03|4179.63|86
1621020050000|2021-05-14 19:20:50|4180.03|4179.63|4180.03|4179.63|4180.28|4179.88|4179.78|4179.38|285
1621020060000|2021-05-14 19:21:00|4179.78|4179.38|4179.53|4179.13|4179.78|4179.38|4179.53|4179.13|585
1621020070000|2021-05-14 19:21:10|4179.78|4179.38|4179.78|4179.38|4179.78|4179.38|4179.65|4179.25|194
1621020080000|2021-05-14 19:21:20|4179.9|4179.5|4180.03|4179.63|4180.03|4179.63|4179.9|4179.5|172
1621020090000|2021-05-14 19:21:30|4180.28|4179.88|4180.28|4179.88|4180.53|4180.13|4180.28|4179.88|296
1621020100000|2021-05-14 19:21:40|4180.4|4180|4180.78|4180.38|4180.78|4180.38|4180.28|4179.88|277
1621020110000|2021-05-14 19:21:50|4180.65|4180.25|4180.78|4180.38|4180.78|4180.38|4180.65|4180.25|422
1621020120000|2021-05-14 19:22:00|4180.53|4180.13|4180.53|4180.13|4180.53|4180.13|4180.28|4179.88|376
1621020130000|2021-05-14 19:22:10|4180.65|4180.25|4180.53|4180.13|4180.78|4180.38|4180.4|4180|173
1621020140000|2021-05-14 19:22:20|4180.28|4179.88|4180.53|4180.13|4180.53|4180.13|4180.28|4179.88|152
1621020150000|2021-05-14 19:22:30|4180.78|4180.38|4181.03|4180.63|4181.03|4180.63|4180.78|4180.38|163
1621020160000|2021-05-14 19:22:40|4180.78|4180.38|4180.65|4180.25|4181.03|4180.63|4180.65|4180.25|148
1621020170000|2021-05-14 19:22:50|4180.53|4180.13|4180.03|4179.63|4180.53|4180.13|4180.03|4179.63|224
1621020180000|2021-05-14 19:23:00|4179.53|4179.13|4180.28|4179.88|4180.28|4179.88|4179.53|4179.13|533
1621020190000|2021-05-14 19:23:10|4180.15|4179.75|4179.78|4179.38|4180.28|4179.88|4179.78|4179.38|244
1621020200000|2021-05-14 19:23:20|4179.53|4179.13|4180.03|4179.63|4180.03|4179.63|4179.53|4179.13|264
1621020210000|2021-05-14 19:23:30|4180.28|4179.88|4180.03|4179.63|4180.28|4179.88|4180.03|4179.63|190
1621020220000|2021-05-14 19:23:40|4180.15|4179.75|4179.78|4179.38|4180.28|4179.88|4179.78|4179.38|212
1621020230000|2021-05-14 19:23:50|4179.53|4179.13|4179.28|4178.88|4179.53|4179.13|4179.28|4178.88|321
1621020240000|2021-05-14 19:24:00|4179.03|4178.63|4179.03|4178.63|4179.28|4178.88|4178.78|4178.38|349
1621020250000|2021-05-14 19:24:10|4179.28|4178.88|4178.78|4178.38|4179.28|4178.88|4178.78|4178.38|593
1621020260000|2021-05-14 19:24:20|4178.65|4178.25|4178.53|4178.13|4178.78|4178.38|4178.53|4178.13|326
1621020270000|2021-05-14 19:24:30|4178.28|4177.88|4178.03|4177.63|4178.53|4178.13|4178.03|4177.63|500
1621020280000|2021-05-14 19:24:40|4178.28|4177.88|4178.03|4177.63|4178.4|4178|4178.03|4177.63|429
1621020290000|2021-05-14 19:24:50|4178.28|4177.88|4178.03|4177.63|4178.53|4178.13|4178.03|4177.63|285
1621020300000|2021-05-14 19:25:00|4178.15|4177.75|4178.28|4177.88|4178.53|4178.13|4178.15|4177.75|291
1621020310000|2021-05-14 19:25:10|4178.03|4177.63|4178.28|4177.88|4178.53|4178.13|4178.03|4177.63|360
1621020320000|2021-05-14 19:25:20|4178.53|4178.13|4179.03|4178.63|4179.03|4178.63|4178.28|4177.88|243
1621020330000|2021-05-14 19:25:30|4179.28|4178.88|4178.53|4178.13|4179.28|4178.88|4178.53|4178.13|574
1621020340000|2021-05-14 19:25:40|4178.4|4178|4177.78|4177.38|4178.53|4178.13|4177.78|4177.38|679
1621020350000|2021-05-14 19:25:50|4177.9|4177.5|4177.78|4177.38|4178.03|4177.63|4177.78|4177.38|399
1621020360000|2021-05-14 19:26:00|4177.53|4177.13|4177.78|4177.38|4178.28|4177.88|4177.53|4177.13|511
1621020370000|2021-05-14 19:26:10|4178.03|4177.63|4178.28|4177.88|4178.28|4177.88|4177.78|4177.38|200
1621020380000|2021-05-14 19:26:20|4178.03|4177.63|4178.28|4177.88|4178.28|4177.88|4178.03|4177.63|106
1621020390000|2021-05-14 19:26:30|4178.53|4178.13|4178.53|4178.13|4178.53|4178.13|4178.53|4178.13|201
1621020400000|2021-05-14 19:26:40|4178.65|4178.25|4179.03|4178.63|4179.03|4178.63|4178.65|4178.25|166
1621020410000|2021-05-14 19:26:50|4179.28|4178.88|4179.28|4178.88|4179.28|4178.88|4179.03|4178.63|384
1621020420000|2021-05-14 19:27:00|4179.03|4178.63|4178.78|4178.38|4179.03|4178.63|4178.78|4178.38|154
1621020430000|2021-05-14 19:27:10|4178.53|4178.13|4179.03|4178.63|4179.03|4178.63|4178.53|4178.13|233
1621020440000|2021-05-14 19:27:20|4178.78|4178.38|4178.28|4177.88|4179.03|4178.63|4178.28|4177.88|317
1621020450000|2021-05-14 19:27:30|4178.15|4177.75|4178.03|4177.63|4178.15|4177.75|4177.53|4177.13|328
1621020460000|2021-05-14 19:27:40|4178.28|4177.88|4177.78|4177.38|4178.28|4177.88|4177.78|4177.38|373
1621020470000|2021-05-14 19:27:50|4177.9|4177.5|4178.03|4177.63|4178.03|4177.63|4177.78|4177.38|171
1621020480000|2021-05-14 19:28:00|4177.78|4177.38|4177.78|4177.38|4177.78|4177.38|4177.53|4177.13|320
1621020490000|2021-05-14 19:28:10|4177.65|4177.25|4178.03|4177.63|4178.03|4177.63|4177.53|4177.13|356
1621020500000|2021-05-14 19:28:20|4178.15|4177.75|4177.65|4177.25|4178.28|4177.88|4177.53|4177.13|598
1621020510000|2021-05-14 19:28:30|4177.53|4177.13|4177.53|4177.13|4177.78|4177.38|4177.53|4177.13|168
1621020520000|2021-05-14 19:28:40|4177.78|4177.38|4177.53|4177.13|4177.78|4177.38|4177.03|4176.63|1141
1621020530000|2021-05-14 19:28:50|4177.4|4177|4177.28|4176.88|4177.53|4177.13|4176.78|4176.38|498
1621020540000|2021-05-14 19:29:00|4177.53|4177.13|4177.28|4176.88|4177.53|4177.13|4177.03|4176.63|707
1621020550000|2021-05-14 19:29:10|4177.03|4176.63|4178.03|4177.63|4178.03|4177.63|4177.03|4176.63|571
1621020560000|2021-05-14 19:29:20|4178.28|4177.88|4178.53|4178.13|4178.78|4178.38|4178.03|4177.63|623
1621020570000|2021-05-14 19:29:30|4178.28|4177.88|4178.4|4178|4178.78|4178.38|4178.28|4177.88|343
1621020580000|2021-05-14 19:29:40|4178.28|4177.88|4179.03|4178.63|4179.03|4178.63|4178.28|4177.88|269
1621020590000|2021-05-14 19:29:50|4178.9|4178.5|4179.03|4178.63|4179.03|4178.63|4178.78|4178.38|278
1621020600000|2021-05-14 19:30:00|4178.78|4178.38|4179.53|4179.13|4180.03|4179.63|4178.53|4178.13|1030
1621020610000|2021-05-14 19:30:10|4179.78|4179.38|4178.78|4178.38|4179.78|4179.38|4178.78|4178.38|768
1621020620000|2021-05-14 19:30:20|4178.65|4178.25|4178.28|4177.88|4179.03|4178.63|4177.78|4177.38|1040
1621020630000|2021-05-14 19:30:30|4178.03|4177.63|4178.28|4177.88|4178.53|4178.13|4177.78|4177.38|762
1621020640000|2021-05-14 19:30:40|4178.53|4178.13|4178.28|4177.88|4178.53|4178.13|4178.28|4177.88|221
1621020650000|2021-05-14 19:30:50|4178.4|4178|4178.28|4177.88|4178.53|4178.13|4178.03|4177.63|435
1621020660000|2021-05-14 19:31:00|4178.53|4178.13|4178.28|4177.88|4178.53|4178.13|4178.28|4177.88|461
1621020670000|2021-05-14 19:31:10|4178.15|4177.75|4177.78|4177.38|4178.28|4177.88|4177.53|4177.13|376
1621020680000|2021-05-14 19:31:20|4177.53|4177.13|4177.03|4176.63|4177.78|4177.38|4177.03|4176.63|309
1621020690000|2021-05-14 19:31:30|4176.78|4176.38|4176.53|4176.13|4177.28|4176.88|4176.53|4176.13|909
1621020700000|2021-05-14 19:31:40|4176.65|4176.25|4177.03|4176.63|4177.53|4177.13|4176.28|4175.88|841
1621020710000|2021-05-14 19:31:50|4176.78|4176.38|4175.28|4174.88|4176.78|4176.38|4175.28|4174.88|1117
1621020720000|2021-05-14 19:32:00|4175.53|4175.13|4175.53|4175.13|4175.78|4175.38|4175.28|4174.88|1514
1621020730000|2021-05-14 19:32:10|4175.28|4174.88|4175.28|4174.88|4175.53|4175.13|4175.03|4174.63|750
1621020740000|2021-05-14 19:32:20|4175.53|4175.13|4175.28|4174.88|4175.53|4175.13|4175.03|4174.63|777
1621020750000|2021-05-14 19:32:30|4175.4|4175|4175.15|4174.75|4175.78|4175.38|4175.15|4174.75|778
1621020760000|2021-05-14 19:32:40|4175.03|4174.63|4174.9|4174.5|4175.4|4175|4174.78|4174.38|795
1621020770000|2021-05-14 19:32:50|4174.78|4174.38|4174.78|4174.38|4175.03|4174.63|4174.78|4174.38|479
1621020780000|2021-05-14 19:33:00|4174.53|4174.13|4174.53|4174.13|4174.78|4174.38|4174.28|4173.88|1217
1621020790000|2021-05-14 19:33:10|4174.78|4174.38|4174.78|4174.38|4174.78|4174.38|4174.28|4173.88|623
1621020800000|2021-05-14 19:33:20|4174.53|4174.13|4174.28|4173.88|4174.53|4174.13|4174.28|4173.88|500
1621020810000|2021-05-14 19:33:30|4174.4|4174|4173.78|4173.38|4174.53|4174.13|4173.78|4173.38|708
1621020820000|2021-05-14 19:33:40|4174.03|4173.63|4174.03|4173.63|4174.03|4173.63|4173.78|4173.38|650
1621020830000|2021-05-14 19:33:50|4174.28|4173.88|4174.28|4173.88|4174.28|4173.88|4174.03|4173.63|227
1621020840000|2021-05-14 19:34:00|4174.53|4174.13|4175.03|4174.63|4175.03|4174.63|4174.53|4174.13|726
1621020850000|2021-05-14 19:34:10|4175.28|4174.88|4175.28|4174.88|4175.4|4175|4175.28|4174.88|398
1621020860000|2021-05-14 19:34:20|4175.4|4175|4175.28|4174.88|4175.4|4175|4175.28|4174.88|808
1621020870000|2021-05-14 19:34:30|4175.03|4174.63|4175.28|4174.88|4175.28|4174.88|4175.03|4174.63|446
1621020880000|2021-05-14 19:34:40|4175.03|4174.63|4175.28|4174.88|4175.28|4174.88|4175.03|4174.63|440
1621020890000|2021-05-14 19:34:50|4175.53|4175.13|4176.03|4175.63|4176.03|4175.63|4175.53|4175.13|860
1621020900000|2021-05-14 19:35:00|4176.28|4175.88|4176.28|4175.88|4176.53|4176.13|4176.03|4175.63|669
1621020910000|2021-05-14 19:35:10|4176.15|4175.75|4176.78|4176.38|4176.78|4176.38|4176.03|4175.63|602
1621020920000|2021-05-14 19:35:20|4176.9|4176.5|4177.28|4176.88|4177.28|4176.88|4176.78|4176.38|437
1621020930000|2021-05-14 19:35:30|4177.03|4176.63|4177.53|4177.13|4177.78|4177.38|4177.03|4176.63|698
1621020940000|2021-05-14 19:35:40|4177.28|4176.88|4176.78|4176.38|4177.53|4177.13|4176.78|4176.38|424
1621020950000|2021-05-14 19:35:50|4177.03|4176.63|4177.03|4176.63|4177.28|4176.88|4176.78|4176.38|608
1621020960000|2021-05-14 19:36:00|4177.15|4176.75|4177.03|4176.63|4177.53|4177.13|4177.03|4176.63|385
1621020970000|2021-05-14 19:36:10|4177.15|4176.75|4175.78|4175.38|4177.28|4176.88|4175.78|4175.38|1169
1621020980000|2021-05-14 19:36:20|4176.28|4175.88|4175.53|4175.13|4176.4|4176|4175.53|4175.13|661
1621020990000|2021-05-14 19:36:30|4175.78|4175.38|4175.53|4175.13|4175.78|4175.38|4175.53|4175.13|487
1621021000000|2021-05-14 19:36:40|4175.28|4174.88|4175.28|4174.88|4175.28|4174.88|4175.03|4174.63|741
1621021010000|2021-05-14 19:36:50|4175.03|4174.63|4175.03|4174.63|4175.28|4174.88|4175.03|4174.63|887
1621021020000|2021-05-14 19:37:00|4174.78|4174.38|4174.78|4174.38|4175.28|4174.88|4174.78|4174.38|594
1621021030000|2021-05-14 19:37:10|4174.9|4174.5|4174.78|4174.38|4174.9|4174.5|4174.53|4174.13|347
1621021040000|2021-05-14 19:37:20|4174.53|4174.13|4174.78|4174.38|4175.03|4174.63|4174.53|4174.13|280
1621021050000|2021-05-14 19:37:30|4175.03|4174.63|4175.4|4175|4175.53|4175.13|4175.03|4174.63|504
1621021060000|2021-05-14 19:37:40|4175.53|4175.13|4175.78|4175.38|4175.78|4175.38|4175.53|4175.13|147
1621021070000|2021-05-14 19:37:50|4175.28|4174.88|4174.78|4174.38|4175.28|4174.88|4174.53|4174.13|1616
1621021080000|2021-05-14 19:38:00|4174.9|4174.5|4174.78|4174.38|4175.03|4174.63|4174.78|4174.38|217
1621021090000|2021-05-14 19:38:10|4174.65|4174.25|4173.78|4173.38|4174.65|4174.25|4173.78|4173.38|801
1621021100000|2021-05-14 19:38:20|4174.03|4173.63|4174.78|4174.38|4174.78|4174.38|4173.78|4173.38|734
1621021110000|2021-05-14 19:38:30|4175.03|4174.63|4174.78|4174.38|4175.03|4174.63|4174.78|4174.38|560
1621021120000|2021-05-14 19:38:40|4175.03|4174.63|4174.78|4174.38|4175.03|4174.63|4174.28|4173.88|569
1621021130000|2021-05-14 19:38:50|4174.53|4174.13|4174.53|4174.13|4174.53|4174.13|4174.28|4173.88|334
1621021140000|2021-05-14 19:39:00|4174.65|4174.25|4174.28|4173.88|4174.65|4174.25|4174.03|4173.63|459
1621021150000|2021-05-14 19:39:10|4174.53|4174.13|4174.28|4173.88|4174.53|4174.13|4174.28|4173.88|243
1621021160000|2021-05-14 19:39:20|4174.53|4174.13|4174.53|4174.13|4174.53|4174.13|4174.28|4173.88|218
1621021170000|2021-05-14 19:39:30|4174.78|4174.38|4175.28|4174.88|4175.28|4174.88|4174.78|4174.38|174
1621021180000|2021-05-14 19:39:40|4175.03|4174.63|4175.28|4174.88|4175.28|4174.88|4175.03|4174.63|171
1621021190000|2021-05-14 19:39:50|4175.15|4174.75|4175.28|4174.88|4175.28|4174.88|4175.03|4174.63|271
1621021200000|2021-05-14 19:40:00|4175.15|4174.75|4175.03|4174.63|4175.28|4174.88|4175.03|4174.63|365
1621021210000|2021-05-14 19:40:10|4175.28|4174.88|4175.15|4174.75|4175.78|4175.38|4175.03|4174.63|684
1621021220000|2021-05-14 19:40:20|4175.03|4174.63|4175.28|4174.88|4175.53|4175.13|4175.03|4174.63|215
1621021230000|2021-05-14 19:40:30|4175.53|4175.13|4175.78|4175.38|4175.78|4175.38|4175.53|4175.13|116
1621021240000|2021-05-14 19:40:40|4176.03|4175.63|4176.53|4176.13|4176.53|4176.13|4176.03|4175.63|584
1621021250000|2021-05-14 19:40:50|4176.28|4175.88|4176.03|4175.63|4176.53|4176.13|4176.03|4175.63|753
1621021260000|2021-05-14 19:41:00|4176.15|4175.75|4175.78|4175.38|4176.28|4175.88|4175.53|4175.13|721
1621021270000|2021-05-14 19:41:10|4175.65|4175.25|4175.53|4175.13|4175.9|4175.5|4175.53|4175.13|578
1621021280000|2021-05-14 19:41:20|4175.28|4174.88|4175.28|4174.88|4175.78|4175.38|4175.28|4174.88|453
1621021290000|2021-05-14 19:41:30|4175.03|4174.63|4175.03|4174.63|4175.28|4174.88|4175.03|4174.63|505
1621021300000|2021-05-14 19:41:40|4174.78|4174.38|4174.53|4174.13|4174.78|4174.38|4174.53|4174.13|530
1621021310000|2021-05-14 19:41:50|4174.65|4174.25|4174.53|4174.13|4174.78|4174.38|4174.53|4174.13|227
1621021320000|2021-05-14 19:42:00|4174.78|4174.38|4174.53|4174.13|4174.78|4174.38|4174.53|4174.13|280
1621021330000|2021-05-14 19:42:10|4174.65|4174.25|4174.53|4174.13|4174.78|4174.38|4174.53|4174.13|209
1621021340000|2021-05-14 19:42:20|4174.28|4173.88|4173.78|4173.38|4174.53|4174.13|4173.78|4173.38|1208
1621021350000|2021-05-14 19:42:30|4173.9|4173.5|4173.28|4172.88|4173.9|4173.5|4173.28|4172.88|912
1621021360000|2021-05-14 19:42:40|4173.78|4173.38|4173.03|4172.63|4173.78|4173.38|4173.03|4172.63|1460
1621021370000|2021-05-14 19:42:50|4173.28|4172.88|4173.03|4172.63|4173.28|4172.88|4173.03|4172.63|333
1621021380000|2021-05-14 19:43:00|4173.28|4172.88|4173.53|4173.13|4174.03|4173.63|4173.28|4172.88|1149
1621021390000|2021-05-14 19:43:10|4173.78|4173.38|4173.53|4173.13|4173.78|4173.38|4173.53|4173.13|693
1621021400000|2021-05-14 19:43:20|4173.65|4173.25|4173.78|4173.38|4174.03|4173.63|4173.53|4173.13|614
1621021410000|2021-05-14 19:43:30|||||||||183
1621021420000|2021-05-14 19:43:40|4173.53|4173.13|4174.03|4173.63|4174.28|4173.88|4173.53|4173.13|847
1621021430000|2021-05-14 19:43:50|4174.28|4173.88|4174.28|4173.88|4174.53|4174.13|4174.03|4173.63|520
1621021440000|2021-05-14 19:44:00|4174.53|4174.13|4174.53|4174.13|4174.78|4174.38|4174.53|4174.13|722
1621021450000|2021-05-14 19:44:10|4174.78|4174.38|4175.28|4174.88|4175.28|4174.88|4174.78|4174.38|851
1621021460000|2021-05-14 19:44:20|4175.03|4174.63|4175.03|4174.63|4175.03|4174.63|4174.53|4174.13|765
1621021470000|2021-05-14 19:44:30|4174.9|4174.5|4175.28|4174.88|4175.28|4174.88|4174.78|4174.38|309
1621021480000|2021-05-14 19:44:40|4175.4|4175|4175.53|4175.13|4175.78|4175.38|4175.28|4174.88|683
1621021490000|2021-05-14 19:44:50|4175.28|4174.88|4175.28|4174.88|4175.53|4175.13|4175.28|4174.88|729
1621021500000|2021-05-14 19:45:00|4175.03|4174.63|4174.78|4174.38|4175.03|4174.63|4174.53|4174.13|1031
1621021510000|2021-05-14 19:45:10|4175.03|4174.63|4174.78|4174.38|4175.03|4174.63|4174.78|4174.38|425
1621021520000|2021-05-14 19:45:20|4175.03|4174.63|4174.53|4174.13|4175.03|4174.63|4174.53|4174.13|634
1621021530000|2021-05-14 19:45:30|4174.4|4174|4174.53|4174.13|4174.78|4174.38|4174.4|4174|375
1621021540000|2021-05-14 19:45:40|4174.28|4173.88|4174.53|4174.13|4174.78|4174.38|4174.28|4173.88|423
1621021550000|2021-05-14 19:45:50|4174.65|4174.25|4174.78|4174.38|4174.78|4174.38|4174.53|4174.13|456
1621021560000|2021-05-14 19:46:00|4175.03|4174.63|4175.28|4174.88|4175.28|4174.88|4174.28|4173.88|739
1621021570000|2021-05-14 19:46:10|4175.4|4175|4175.53|4175.13|4175.78|4175.38|4175.28|4174.88|589
1621021580000|2021-05-14 19:46:20|4175.65|4175.25|4175.78|4175.38|4176.28|4175.88|4175.65|4175.25|820
1621021590000|2021-05-14 19:46:30|4176.03|4175.63|4177.03|4176.63|4177.03|4176.63|4175.78|4175.38|1009
1621021600000|2021-05-14 19:46:40|4177.53|4177.13|4176.53|4176.13|4177.78|4177.38|4176.53|4176.13|2192
1621021610000|2021-05-14 19:46:50|4176.65|4176.25|4177.03|4176.63|4177.03|4176.63|4176.65|4176.25|602
1621021620000|2021-05-14 19:47:00|4176.78|4176.38|4176.53|4176.13|4176.78|4176.38|4176.53|4176.13|369
1621021630000|2021-05-14 19:47:10|4176.28|4175.88|4177.28|4176.88|4177.53|4177.13|4176.28|4175.88|747
1621021640000|2021-05-14 19:47:20|4177.53|4177.13|4178.28|4177.88|4178.53|4178.13|4177.53|4177.13|951
1621021650000|2021-05-14 19:47:30|4178.03|4177.63|4178.03|4177.63|4178.53|4178.13|4178.03|4177.63|729
1621021660000|2021-05-14 19:47:40|4178.28|4177.88|4178.53|4178.13|4178.78|4178.38|4178.28|4177.88|540
1621021670000|2021-05-14 19:47:50|4178.28|4177.88|4178.53|4178.13|4178.78|4178.38|4178.28|4177.88|743
1621021680000|2021-05-14 19:48:00|4178.78|4178.38|4178.03|4177.63|4178.78|4178.38|4177.78|4177.38|901
1621021690000|2021-05-14 19:48:10|4177.78|4177.38|4177.78|4177.38|4178.53|4178.13|4177.78|4177.38|660
1621021700000|2021-05-14 19:48:20|4177.65|4177.25|4177.78|4177.38|4178.03|4177.63|4177.53|4177.13|487
1621021710000|2021-05-14 19:48:30|4177.65|4177.25|4178.03|4177.63|4178.15|4177.75|4177.65|4177.25|480
1621021720000|2021-05-14 19:48:40|4178.28|4177.88|4178.28|4177.88|4178.28|4177.88|4178.03|4177.63|265
1621021730000|2021-05-14 19:48:50|4178.53|4178.13|4178.78|4178.38|4178.78|4178.38|4178.4|4178|390
1621021740000|2021-05-14 19:49:00|4178.53|4178.13|4178.28|4177.88|4178.53|4178.13|4178.03|4177.63|213
1621021750000|2021-05-14 19:49:10|4178.53|4178.13|4178.28|4177.88|4178.53|4178.13|4178.03|4177.63|516
1621021760000|2021-05-14 19:49:20|4178.15|4177.75|4178.53|4178.13|4178.53|4178.13|4178.03|4177.63|224
1621021770000|2021-05-14 19:49:30|4178.28|4177.88|4178.28|4177.88|4178.28|4177.88|4177.78|4177.38|634
1621021780000|2021-05-14 19:49:40|4178.15|4177.75|4177.78|4177.38|4178.53|4178.13|4177.78|4177.38|428
1621021790000|2021-05-14 19:49:50|4178.28|4177.88|4178.28|4177.88|4179.28|4178.88|4178.03|4177.63|1839
1621021800000|2021-05-14 19:50:00|4177.28|4176.88|4177.28|4176.88|4177.28|4176.88|4176.53|4176.13|2259
1621021810000|2021-05-14 19:50:10|4177.03|4176.63|4177.28|4176.88|4177.78|4177.38|4176.53|4176.13|1106
1621021820000|2021-05-14 19:50:20|4177.15|4176.75|4176.4|4176|4177.15|4176.75|4176.28|4175.88|1111
1621021830000|2021-05-14 19:50:30|4176.28|4175.88|4176.28|4175.88|4176.78|4176.38|4176.03|4175.63|1050
1621021840000|2021-05-14 19:50:40|4176.53|4176.13|4176.78|4176.38|4176.78|4176.38|4175.78|4175.38|1201
1621021850000|2021-05-14 19:50:50|4177.03|4176.63|4178.03|4177.63|4178.03|4177.63|4177.03|4176.63|1505
1621021860000|2021-05-14 19:51:00|4178.28|4177.88|4178.28|4177.88|4178.28|4177.88|4177.28|4176.88|1160
1621021870000|2021-05-14 19:51:10|4178.03|4177.63|4178.78|4178.38|4178.78|4178.38|4178.03|4177.63|1117
1621021880000|2021-05-14 19:51:20|4178.53|4178.13|4178.78|4178.38|4178.78|4178.38|4178.53|4178.13|580
1621021890000|2021-05-14 19:51:30|4179.03|4178.63|4179.53|4179.13|4179.53|4179.13|4178.78|4178.38|1681
1621021900000|2021-05-14 19:51:40|4179.28|4178.88|4179.28|4178.88|4179.78|4179.38|4179.28|4178.88|890
1621021910000|2021-05-14 19:51:50|4179.53|4179.13|4179.78|4179.38|4180.03|4179.63|4179.4|4179|825
1621021920000|2021-05-14 19:52:00|4179.53|4179.13|4179.78|4179.38|4180.03|4179.63|4179.53|4179.13|1045
1621021930000|2021-05-14 19:52:10|4180.03|4179.63|4180.28|4179.88|4180.4|4180|4179.9|4179.5|669
1621021940000|2021-05-14 19:52:20|4180.15|4179.75|4180.28|4179.88|4180.28|4179.88|4180.03|4179.63|1081
1621021950000|2021-05-14 19:52:30|4180.03|4179.63|4180.53|4180.13|4180.53|4180.13|4179.53|4179.13|1081
1621021960000|2021-05-14 19:52:40|4180.15|4179.75|4180.78|4180.38|4180.78|4180.38|4180.03|4179.63|555
1621021970000|2021-05-14 19:52:50|4181.03|4180.63|4180.78|4180.38|4181.03|4180.63|4180.28|4179.88|1012
1621021980000|2021-05-14 19:53:00|4180.53|4180.13|4181.53|4181.13|4181.53|4181.13|4180.53|4180.13|1191
1621021990000|2021-05-14 19:53:10|4181.28|4180.88|4181.53|4181.13|4181.9|4181.5|4181.28|4180.88|1626
1621022000000|2021-05-14 19:53:20|4182.03|4181.63|4182.03|4181.63|4182.28|4181.88|4181.53|4181.13|1581
1621022010000|2021-05-14 19:53:30|4182.28|4181.88|4182.28|4181.88|4182.28|4181.88|4182.03|4181.63|463
1621022020000|2021-05-14 19:53:40|4182.03|4181.63|4181.53|4181.13|4182.03|4181.63|4181.53|4181.13|879
1621022030000|2021-05-14 19:53:50|4181.78|4181.38|4181.78|4181.38|4182.28|4181.88|4181.78|4181.38|1522
1621022040000|2021-05-14 19:54:00|4182.03|4181.63|4182.28|4181.88|4182.28|4181.88|4181.53|4181.13|1176
1621022050000|2021-05-14 19:54:10|4182.15|4181.75|4182.53|4182.13|4182.53|4182.13|4182.15|4181.75|703
1621022060000|2021-05-14 19:54:20|4182.28|4181.88|4182.28|4181.88|4182.53|4182.13|4182.28|4181.88|455
1621022070000|2021-05-14 19:54:30|4182.03|4181.63|4180.53|4180.13|4182.28|4181.88|4180.53|4180.13|2048
1621022080000|2021-05-14 19:54:40|4180.65|4180.25|4182.28|4181.88|4182.28|4181.88|4180.65|4180.25|2632
1621022090000|2021-05-14 19:54:50|4182.03|4181.63|4182.28|4181.88|4182.53|4182.13|4181.78|4181.38|817
1621022100000|2021-05-14 19:55:00|4182.03|4181.63|4181.53|4181.13|4182.28|4181.88|4181.28|4180.88|1194
1621022110000|2021-05-14 19:55:10|4181.28|4180.88|4180.03|4179.63|4181.53|4181.13|4179.78|4179.38|2526
1621022120000|2021-05-14 19:55:20|4180.28|4179.88|4180.53|4180.13|4180.78|4180.38|4180.28|4179.88|1144
1621022130000|2021-05-14 19:55:30|4180.28|4179.88|4179.9|4179.5|4180.53|4180.13|4179.78|4179.38|1213
1621022140000|2021-05-14 19:55:40|4179.78|4179.38|4180.53|4180.13|4180.78|4180.38|4179.78|4179.38|1464
1621022150000|2021-05-14 19:55:50|4180.65|4180.25|4179.53|4179.13|4180.78|4180.38|4179.53|4179.13|799
1621022160000|2021-05-14 19:56:00|4179.4|4179|4179.03|4178.63|4179.4|4179|4178.53|4178.13|1409
1621022170000|2021-05-14 19:56:10|4178.78|4178.38|4179.78|4179.38|4179.78|4179.38|4178.53|4178.13|2514
1621022180000|2021-05-14 19:56:20|4179.9|4179.5|4179.78|4179.38|4180.03|4179.63|4179.53|4179.13|1943
1621022190000|2021-05-14 19:56:30|4180.03|4179.63|4181.03|4180.63|4181.03|4180.63|4180.03|4179.63|1575
1621022200000|2021-05-14 19:56:40|4180.78|4180.38|4179.03|4178.63|4181.03|4180.63|4179.03|4178.63|1515
1621022210000|2021-05-14 19:56:50|4179.28|4178.88|4179.03|4178.63|4179.53|4179.13|4179.03|4178.63|1160
1621022220000|2021-05-14 19:57:00|4178.78|4178.38|4178.28|4177.88|4179.03|4178.63|4178.03|4177.63|2115
1621022230000|2021-05-14 19:57:10|4178.53|4178.13|4178.28|4177.88|4178.53|4178.13|4178.28|4177.88|1022
1621022240000|2021-05-14 19:57:20|4178.53|4178.13|4178.03|4177.63|4179.28|4178.88|4178.03|4177.63|1789
1621022250000|2021-05-14 19:57:30|4177.78|4177.38|4177.78|4177.38|4178.28|4177.88|4177.78|4177.38|1444
1621022260000|2021-05-14 19:57:40|4177.53|4177.13|4179.03|4178.63|4179.03|4178.63|4177.53|4177.13|4095
1621022270000|2021-05-14 19:57:50|4179.28|4178.88|4178.53|4178.13|4180.03|4179.63|4178.53|4178.13|4230
1621022280000|2021-05-14 19:58:00|4178.28|4177.88|4178.03|4177.63|4178.53|4178.13|4178.03|4177.63|2591
1621022290000|2021-05-14 19:58:10|4178.15|4177.75|4177.53|4177.13|4178.28|4177.88|4177.53|4177.13|2859
1621022300000|2021-05-14 19:58:20|4177.78|4177.38|4176.78|4176.38|4177.78|4177.38|4176.78|4176.38|1783
1621022310000|2021-05-14 19:58:30|4177.03|4176.63|4177.03|4176.63|4177.28|4176.88|4176.03|4175.63|4713
1621022320000|2021-05-14 19:58:40|4176.9|4176.5|4175.28|4174.88|4177.03|4176.63|4175.28|4174.88|3380
1621022330000|2021-05-14 19:58:50|4175.03|4174.63|4175.53|4175.13|4175.78|4175.38|4174.78|4174.38|5026
1621022340000|2021-05-14 19:59:00|4175.78|4175.38|4177.03|4176.63|4177.28|4176.88|4175.53|4175.13|7256
1621022350000|2021-05-14 19:59:10|4176.78|4176.38|4177.28|4176.88|4177.28|4176.88|4176.28|4175.88|4284
1621022360000|2021-05-14 19:59:20|4177.53|4177.13|4177.78|4177.38|4178.03|4177.63|4177.28|4176.88|3546
1621022370000|2021-05-14 19:59:30|4177.28|4176.88|4176.28|4175.88|4177.28|4176.88|4176.03|4175.63|7069
1621022380000|2021-05-14 19:59:40|4175.78|4175.38|4176.03|4175.63|4177.03|4176.63|4175.53|4175.13|9181
1621022390000|2021-05-14 19:59:50|4175.53|4175.13|4174.03|4173.63|4175.53|4175.13|4171.53|4171.13|31739
1621022400000|2021-05-14 20:00:00|4174.02|4173.62|4174.87|4174.27|4175.37|4174.77|4173.62|4173.02|14418
1621022410000|2021-05-14 20:00:10|4175.12|4174.52|4175.37|4174.77|4175.62|4175.02|4174.12|4173.52|3978
1621022420000|2021-05-14 20:00:20|4175.12|4174.52|4174.87|4174.27|4175.62|4175.02|4174.37|4173.77|3139
1621022430000|2021-05-14 20:00:30|4175.12|4174.52|4175.87|4175.27|4175.87|4175.27|4174.87|4174.27|2108
1621022440000|2021-05-14 20:00:40|4175.62|4175.02|4176.62|4176.02|4176.87|4176.27|4175.62|4175.02|1610
1621022450000|2021-05-14 20:00:50|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.62|4176.02|1132
1621022460000|2021-05-14 20:01:00|4176.62|4176.02|4176.62|4176.02|4176.87|4176.27|4176.37|4175.77|1391
1621022470000|2021-05-14 20:01:10|4176.37|4175.77|4176.62|4176.02|4177.12|4176.52|4176.37|4175.77|1499
1621022480000|2021-05-14 20:01:20|4176.37|4175.77|4176.12|4175.52|4176.49|4175.89|4175.87|4175.27|1019
1621022490000|2021-05-14 20:01:30|4175.87|4175.27|4175.87|4175.27|4176.12|4175.52|4175.87|4175.27|848
1621022500000|2021-05-14 20:01:40|4176.12|4175.52|4177.12|4176.52|4177.12|4176.52|4175.99|4175.39|991
1621022510000|2021-05-14 20:01:50|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|732
1621022520000|2021-05-14 20:02:00|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|848
1621022530000|2021-05-14 20:02:10|4178.62|4178.02|4177.87|4177.27|4178.62|4178.02|4177.87|4177.27|809
1621022540000|2021-05-14 20:02:20|4178.12|4177.52|4178.37|4177.77|4178.37|4177.77|4177.87|4177.27|830
1621022550000|2021-05-14 20:02:30|4178.12|4177.52|4178.37|4177.77|4178.62|4178.02|4178.12|4177.52|948
1621022560000|2021-05-14 20:02:40|4178.62|4178.02|4178.62|4178.02|4178.87|4178.27|4178.62|4178.02|526
1621022570000|2021-05-14 20:02:50|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|312
1621022580000|2021-05-14 20:03:00|4178.12|4177.52|4179.37|4178.77|4179.37|4178.77|4178.12|4177.52|1326
1621022590000|2021-05-14 20:03:10|4179.62|4179.02|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|924
1621022600000|2021-05-14 20:03:20|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|755
1621022610000|2021-05-14 20:03:30|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|821
1621022620000|2021-05-14 20:03:40|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|678
1621022630000|2021-05-14 20:03:50|4179.74|4179.14|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|625
1621022640000|2021-05-14 20:04:00|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|499
1621022650000|2021-05-14 20:04:10|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|729
1621022660000|2021-05-14 20:04:20|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|366
1621022670000|2021-05-14 20:04:30|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|688
1621022680000|2021-05-14 20:04:40|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|584
1621022690000|2021-05-14 20:04:50|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|411
1621022700000|2021-05-14 20:05:00|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|345
1621022710000|2021-05-14 20:05:10|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|572
1621022720000|2021-05-14 20:05:20|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|787
1621022730000|2021-05-14 20:05:30|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|265
1621022740000|2021-05-14 20:05:40|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|476
1621022750000|2021-05-14 20:05:50|||||||||371
1621022760000|2021-05-14 20:06:00|4180.12|4179.52|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|861
1621022770000|2021-05-14 20:06:10|4180.49|4179.89|4180.87|4180.27|4180.87|4180.27|4180.49|4179.89|375
1621022780000|2021-05-14 20:06:20|4181.12|4180.52|4180.62|4180.02|4181.12|4180.52|4180.62|4180.02|448
1621022790000|2021-05-14 20:06:30|4180.87|4180.27|4181.12|4180.52|4181.12|4180.52|4180.87|4180.27|510
1621022800000|2021-05-14 20:06:40|4181.37|4180.77|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|1088
1621022810000|2021-05-14 20:06:50|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|474
1621022820000|2021-05-14 20:07:00|4181.24|4180.64|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|281
1621022830000|2021-05-14 20:07:10|4181.12|4180.52|4180.87|4180.27|4181.12|4180.52|4180.87|4180.27|498
1621022840000|2021-05-14 20:07:20|4180.74|4180.14|4180.87|4180.27|4181.12|4180.52|4180.74|4180.14|687
1621022850000|2021-05-14 20:07:30|4180.62|4180.02|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|246
1621022860000|2021-05-14 20:07:40|||||||||110
1621022870000|2021-05-14 20:07:50|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|220
1621022880000|2021-05-14 20:08:00|4180.37|4179.77|4180.87|4180.27|4180.87|4180.27|4180.37|4179.77|521
1621022890000|2021-05-14 20:08:10|4181.12|4180.52|4181.12|4180.52|4181.37|4180.77|4180.87|4180.27|578
1621022900000|2021-05-14 20:08:20|4180.87|4180.27|4181.12|4180.52|4181.12|4180.52|4180.87|4180.27|258
1621022910000|2021-05-14 20:08:30|4180.87|4180.27|4180.87|4180.27|4181.12|4180.52|4180.87|4180.27|377
1621022920000|2021-05-14 20:08:40|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|136
1621022930000|2021-05-14 20:08:50|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|415
1621022940000|2021-05-14 20:09:00|||||||||138
1621022950000|2021-05-14 20:09:10|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|186
1621022960000|2021-05-14 20:09:20|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|238
1621022970000|2021-05-14 20:09:30|4181.12|4180.52|4180.62|4180.02|4181.12|4180.52|4180.62|4180.02|620
1621022980000|2021-05-14 20:09:40|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|200
1621022990000|2021-05-14 20:09:50|||||||||125
1621023000000|2021-05-14 20:10:00|4180.49|4179.89|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|666
1621023010000|2021-05-14 20:10:10|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|406
1621023020000|2021-05-14 20:10:20|||||||||71
1621023030000|2021-05-14 20:10:30|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|246
1621023040000|2021-05-14 20:10:40|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|176
1621023050000|2021-05-14 20:10:50|||||||||111
1621023060000|2021-05-14 20:11:00|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|117
1621023070000|2021-05-14 20:11:10|4180.62|4180.02|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|551
1621023080000|2021-05-14 20:11:20|4180.62|4180.02|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|543
1621023090000|2021-05-14 20:11:30|4180.49|4179.89|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|432
1621023100000|2021-05-14 20:11:40|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|104
1621023110000|2021-05-14 20:11:50|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|34
1621023120000|2021-05-14 20:12:00|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|298
1621023130000|2021-05-14 20:12:10|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|200
1621023140000|2021-05-14 20:12:20|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.12|4179.52|289
1621023150000|2021-05-14 20:12:30|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4179.87|4179.27|397
1621023160000|2021-05-14 20:12:40|||||||||22
1621023170000|2021-05-14 20:12:50|4179.87|4179.27|4179.87|4179.27|4179.99|4179.39|4179.62|4179.02|307
1621023180000|2021-05-14 20:13:00|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|717
1621023190000|2021-05-14 20:13:10|4179.62|4179.02|4179.49|4178.89|4179.62|4179.02|4179.49|4178.89|315
1621023200000|2021-05-14 20:13:20|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|99
1621023210000|2021-05-14 20:13:30|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|156
1621023220000|2021-05-14 20:13:40|4179.49|4178.89|4178.87|4178.27|4179.62|4179.02|4178.87|4178.27|429
1621023230000|2021-05-14 20:13:50|4178.62|4178.02|4178.87|4178.27|4179.12|4178.52|4178.62|4178.02|312
1621023240000|2021-05-14 20:14:00|4178.99|4178.39|4179.12|4178.52|4179.37|4178.77|4178.87|4178.27|309
1621023250000|2021-05-14 20:14:10|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|151
1621023260000|2021-05-14 20:14:20|4179.12|4178.52|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|302
1621023270000|2021-05-14 20:14:30|4178.99|4178.39|4178.62|4178.02|4178.99|4178.39|4178.62|4178.02|337
1621023280000|2021-05-14 20:14:40|4178.37|4177.77|4178.62|4178.02|4178.87|4178.27|4178.37|4177.77|226
1621023290000|2021-05-14 20:14:50|4178.49|4177.89|4179.46|4177.96|4179.49|4178.64|4178.24|4177.64|572
1621023300000|2021-05-14 20:15:00|4179.43|4177.93|4179.46|4177.96|4179.54|4178.04|4179.43|4177.93|2
1621023310000|2021-05-14 20:15:10|4179.54|4178.04|4179.54|4178.04|4179.54|4178.04|4179.46|4177.96|0
1621023330000|2021-05-14 20:15:30|4179.46|4177.96|4179.46|4177.96|4179.57|4178.07|4179.46|4177.96|0
1621023340000|2021-05-14 20:15:40|4179.43|4177.93|4179.43|4177.93|4179.43|4177.93|4179.28|4177.78|0
1621023350000|2021-05-14 20:15:50|4179.32|4177.82|4179.17|4177.67|4179.35|4177.85|4179.17|4177.67|0
1621023360000|2021-05-14 20:16:00|4179.06|4177.56|4178.99|4177.49|4179.06|4177.56|4178.99|4177.49|0
1621023370000|2021-05-14 20:16:10|4179.06|4177.56|4178.92|4177.42|4179.06|4177.56|4178.92|4177.42|0
1621023380000|2021-05-14 20:16:20|4178.89|4177.39|4178.92|4177.42|4178.92|4177.42|4178.89|4177.39|0
1621023400000|2021-05-14 20:16:40|4178.74|4177.24|4178.78|4177.28|4178.78|4177.28|4178.7|4177.2|0
1621023410000|2021-05-14 20:16:50|4178.81|4177.31|4178.81|4177.31|4178.81|4177.31|4178.81|4177.31|0
1621023430000|2021-05-14 20:17:10|4178.78|4177.28|4178.78|4177.28|4178.78|4177.28|4178.78|4177.28|0
1621023440000|2021-05-14 20:17:20|4178.92|4177.42|4178.92|4177.42|4178.92|4177.42|4178.92|4177.42|0
1621023500000|2021-05-14 20:18:20|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|0
1621023540000|2021-05-14 20:19:00|4178.85|4177.35|4178.85|4177.35|4178.85|4177.35|4178.85|4177.35|0
1621023550000|2021-05-14 20:19:10|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|0
1621023560000|2021-05-14 20:19:20|4178.99|4177.49|4178.99|4177.49|4178.99|4177.49|4178.99|4177.49|0
1621023570000|2021-05-14 20:19:30|4179.03|4177.53|4179.03|4177.53|4179.03|4177.53|4179.03|4177.53|0
1621023600000|2021-05-14 20:20:00|4178.96|4177.46|4178.89|4177.39|4178.96|4177.46|4178.89|4177.39|0
1621023610000|2021-05-14 20:20:10|4178.85|4177.35|4179.03|4177.53|4179.03|4177.53|4178.85|4177.35|0
1621023620000|2021-05-14 20:20:20|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|0
1621023650000|2021-05-14 20:20:50|4178.99|4177.49|4179.03|4177.53|4179.03|4177.53|4178.99|4177.49|0
1621023660000|2021-05-14 20:21:00|4179.06|4177.56|4179.06|4177.56|4179.06|4177.56|4179.06|4177.56|0
1621023670000|2021-05-14 20:21:10|4179.03|4177.53|4179.03|4177.53|4179.03|4177.53|4179.03|4177.53|0
1621023680000|2021-05-14 20:21:20|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|0
1621023700000|2021-05-14 20:21:40|4178.81|4177.31|4178.85|4177.35|4178.85|4177.35|4178.81|4177.31|0
1621023720000|2021-05-14 20:22:00|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|4178.74|4177.24|0
1621023730000|2021-05-14 20:22:10|4178.81|4177.31|4178.99|4177.49|4178.99|4177.49|4178.81|4177.31|0
1621023760000|2021-05-14 20:22:40|4179.06|4177.56|4179.06|4177.56|4179.06|4177.56|4179.06|4177.56|0
1621023780000|2021-05-14 20:23:00|4178.78|4177.28|4178.78|4177.28|4178.78|4177.28|4178.78|4177.28|0
1621023790000|2021-05-14 20:23:10|4178.81|4177.31|4178.81|4177.31|4178.81|4177.31|4178.81|4177.31|0
1621023800000|2021-05-14 20:23:20|4179.32|4177.82|4179.32|4177.82|4179.32|4177.82|4179.32|4177.82|0
1621023810000|2021-05-14 20:23:30|4179.28|4177.78|4179.28|4177.78|4179.28|4177.78|4179.28|4177.78|0
1621023820000|2021-05-14 20:23:40|4179.32|4177.82|4179.06|4177.56|4179.32|4177.82|4179.06|4177.56|0
1621023830000|2021-05-14 20:23:50|4179.03|4177.53|4179.03|4177.53|4179.03|4177.53|4179.03|4177.53|0
1621023850000|2021-05-14 20:24:10|4178.99|4177.49|4178.99|4177.49|4178.99|4177.49|4178.99|4177.49|0
1621023870000|2021-05-14 20:24:30|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|4178.96|4177.46|0
1621023880000|2021-05-14 20:24:40|4178.99|4177.49|4179.06|4177.56|4179.06|4177.56|4178.99|4177.49|0
1621023890000|2021-05-14 20:24:50|4179.1|4177.6|4179.14|4177.64|4179.14|4177.64|4179.1|4177.6|0
1621023910000|2021-05-14 20:25:10|4179.25|4177.75|4179.25|4177.75|4179.25|4177.75|4179.25|4177.75|0
1621023940000|2021-05-14 20:25:40|4179.28|4177.78|4179.35|4177.85|4179.35|4177.85|4179.28|4177.78|0
1621023950000|2021-05-14 20:25:50|4179.32|4177.82|4179.28|4177.78|4179.32|4177.82|4179.28|4177.78|0
1621023960000|2021-05-14 20:26:00|4179.21|4177.71|4179.17|4177.67|4179.21|4177.71|4179.17|4177.67|0
1621023970000|2021-05-14 20:26:10|4179.06|4177.56|4179.25|4177.75|4179.25|4177.75|4179.06|4177.56|0
1621023980000|2021-05-14 20:26:20|4179.21|4177.71|4179.14|4177.64|4179.21|4177.71|4179.14|4177.64|0
1621023990000|2021-05-14 20:26:30|4179.25|4177.75|4178.85|4177.35|4179.25|4177.75|4178.85|4177.35|0
1621024040000|2021-05-14 20:27:20|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|0
1621024080000|2021-05-14 20:28:00|4178.74|4177.24|4178.81|4177.31|4178.81|4177.31|4178.74|4177.24|0
1621024090000|2021-05-14 20:28:10|4178.78|4177.28|4178.81|4177.31|4178.81|4177.31|4178.78|4177.28|0
1621024100000|2021-05-14 20:28:20|4178.85|4177.35|4178.85|4177.35|4178.85|4177.35|4178.85|4177.35|0
1621024110000|2021-05-14 20:28:30|4178.89|4177.39|4178.81|4177.31|4178.89|4177.39|4178.81|4177.31|0
1621024120000|2021-05-14 20:28:40|4178.92|4177.42|4178.96|4177.46|4178.96|4177.46|4178.92|4177.42|0
1621024140000|2021-05-14 20:29:00|4178.99|4177.49|4178.85|4177.35|4178.99|4177.49|4178.85|4177.35|0
1621024150000|2021-05-14 20:29:10|4178.92|4177.42|4178.85|4177.35|4178.92|4177.42|4178.85|4177.35|0
1621024160000|2021-05-14 20:29:20|4178.81|4177.31|4178.85|4177.35|4178.85|4177.35|4178.81|4177.31|0
1621024170000|2021-05-14 20:29:30|4178.92|4177.42|4178.92|4177.42|4178.96|4177.46|4178.92|4177.42|0
1621024180000|2021-05-14 20:29:40|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|4178.89|4177.39|0
1621024190000|2021-05-14 20:29:50|4178.92|4177.42|4178.81|4177.31|4178.92|4177.42|4178.81|4177.31|0
1621024200000|2021-05-14 20:30:00|4178.74|4178.14|4178.74|4178.14|4178.99|4178.39|4178.49|4177.89|104
1621024210000|2021-05-14 20:30:10|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.99|4178.39|43
1621024220000|2021-05-14 20:30:20|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.74|4178.14|160
1621024230000|2021-05-14 20:30:30|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.74|4178.14|22
1621024240000|2021-05-14 20:30:40|4178.99|4178.39|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|143
1621024250000|2021-05-14 20:30:50|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|127
1621024260000|2021-05-14 20:31:00|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4177.99|4177.39|152
1621024270000|2021-05-14 20:31:10|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4177.74|4177.14|139
1621024280000|2021-05-14 20:31:20|4177.99|4177.39|4177.99|4177.39|4177.99|4177.39|4177.74|4177.14|124
1621024290000|2021-05-14 20:31:30|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4177.99|4177.39|34
1621024300000|2021-05-14 20:31:40|4177.99|4177.39|4178.49|4177.89|4178.49|4177.89|4177.99|4177.39|42
1621024310000|2021-05-14 20:31:50|4178.24|4177.64|4178.49|4177.89|4178.74|4178.14|4178.24|4177.64|62
1621024320000|2021-05-14 20:32:00|4178.74|4178.14|4178.49|4177.89|4178.74|4178.14|4178.24|4177.64|69
1621024330000|2021-05-14 20:32:10|4178.24|4177.64|4178.74|4178.14|4178.74|4178.14|4178.24|4177.64|38
1621024340000|2021-05-14 20:32:20|4178.99|4178.39|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|6
1621024350000|2021-05-14 20:32:30|4178.99|4178.39|4178.49|4177.89|4178.99|4178.39|4178.24|4177.64|123
1621024360000|2021-05-14 20:32:40|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|8
1621024370000|2021-05-14 20:32:50|4178.49|4177.89|4178.99|4178.39|4178.99|4178.39|4178.49|4177.89|24
1621024380000|2021-05-14 20:33:00|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|4178.74|4178.14|94
1621024390000|2021-05-14 20:33:10|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.99|4178.39|28
1621024400000|2021-05-14 20:33:20|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.24|4178.64|12
1621024410000|2021-05-14 20:33:30|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|36
1621024420000|2021-05-14 20:33:40|4179.49|4178.89|4179.24|4178.64|4179.49|4178.89|4179.24|4178.64|7
1621024430000|2021-05-14 20:33:50|4179.49|4178.89|4179.24|4178.64|4179.49|4178.89|4179.24|4178.64|54
1621024440000|2021-05-14 20:34:00|4179.49|4178.89|4178.99|4178.39|4179.49|4178.89|4178.74|4178.14|127
1621024450000|2021-05-14 20:34:10|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|4178.99|4178.39|15
1621024460000|2021-05-14 20:34:20|||||||||10
1621024470000|2021-05-14 20:34:30|4179.49|4178.89|4179.24|4178.64|4179.49|4178.89|4179.24|4178.64|66
1621024480000|2021-05-14 20:34:40|4179.49|4178.89|4179.49|4178.89|4179.74|4179.14|4179.49|4178.89|126
1621024490000|2021-05-14 20:34:50|4179.24|4178.64|4179.24|4178.64|4179.49|4178.89|4179.24|4178.64|65
1621024500000|2021-05-14 20:35:00|4179.49|4178.89|4179.99|4179.39|4179.99|4179.39|4179.49|4178.89|98
1621024510000|2021-05-14 20:35:10|4179.74|4179.14|4179.99|4179.39|4179.99|4179.39|4179.74|4179.14|9
1621024520000|2021-05-14 20:35:20|4179.74|4179.14|4179.99|4179.39|4179.99|4179.39|4179.74|4179.14|16
1621024530000|2021-05-14 20:35:30|||||||||60
1621024540000|2021-05-14 20:35:40|4179.74|4179.14|4179.99|4179.39|4179.99|4179.39|4179.74|4179.14|4
1621024550000|2021-05-14 20:35:50|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|1
1621024560000|2021-05-14 20:36:00|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|60
1621024570000|2021-05-14 20:36:10|4180.24|4179.64|4179.99|4179.39|4180.24|4179.64|4179.74|4179.14|73
1621024580000|2021-05-14 20:36:20|4179.74|4179.14|4179.99|4179.39|4179.99|4179.39|4179.74|4179.14|7
1621024590000|2021-05-14 20:36:30|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|70
1621024600000|2021-05-14 20:36:40|4179.99|4179.39|4180.24|4179.64|4180.24|4179.64|4179.74|4179.14|40
1621024610000|2021-05-14 20:36:50|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|18
1621024620000|2021-05-14 20:37:00|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.49|4178.89|26
1621024630000|2021-05-14 20:37:10|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|3
1621024640000|2021-05-14 20:37:20|4179.74|4179.14|4179.49|4178.89|4179.74|4179.14|4179.49|4178.89|19
1621024650000|2021-05-14 20:37:30|4179.74|4179.14|4179.49|4178.89|4179.74|4179.14|4179.49|4178.89|10
1621024660000|2021-05-14 20:37:40|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|3
1621024670000|2021-05-14 20:37:50|||||||||4
1621024680000|2021-05-14 20:38:00|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|11
1621024690000|2021-05-14 20:38:10|4179.74|4179.14|4179.49|4178.89|4179.74|4179.14|4179.49|4178.89|3
1621024700000|2021-05-14 20:38:20|4179.74|4179.14|4179.74|4179.14|4179.99|4179.39|4179.49|4178.89|19
1621024710000|2021-05-14 20:38:30|4179.49|4178.89|4179.99|4179.39|4179.99|4179.39|4179.49|4178.89|127
1621024720000|2021-05-14 20:38:40|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|17
1621024730000|2021-05-14 20:38:50|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|28
1621024740000|2021-05-14 20:39:00|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|46
1621024750000|2021-05-14 20:39:10|4179.49|4178.89|4179.24|4178.64|4179.49|4178.89|4178.99|4178.39|39
1621024760000|2021-05-14 20:39:20|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|1
1621024770000|2021-05-14 20:39:30|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.99|4178.39|39
1621024780000|2021-05-14 20:39:40|4179.49|4178.89|4178.99|4178.39|4179.49|4178.89|4178.99|4178.39|5
1621024790000|2021-05-14 20:39:50|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|67
1621024800000|2021-05-14 20:40:00|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|9
1621024810000|2021-05-14 20:40:10|||||||||1
1621024820000|2021-05-14 20:40:20|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|8
1621024830000|2021-05-14 20:40:30|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|12
1621024840000|2021-05-14 20:40:40|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|6
1621024850000|2021-05-14 20:40:50|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|1
1621024860000|2021-05-14 20:41:00|4178.49|4177.89|4178.99|4178.39|4178.99|4178.39|4178.49|4177.89|28
1621024870000|2021-05-14 20:41:10|4178.74|4178.14|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|15
1621024880000|2021-05-14 20:41:20|||||||||2
1621024890000|2021-05-14 20:41:30|||||||||27
1621024900000|2021-05-14 20:41:40|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|8
1621024910000|2021-05-14 20:41:50|4178.99|4178.39|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|3
1621024920000|2021-05-14 20:42:00|||||||||17
1621024930000|2021-05-14 20:42:10|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|64
1621024940000|2021-05-14 20:42:20|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|17
1621024950000|2021-05-14 20:42:30|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|31
1621024970000|2021-05-14 20:42:50|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|30
1621024980000|2021-05-14 20:43:00|4178.24|4177.64|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|22
1621024990000|2021-05-14 20:43:10|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|15
1621025010000|2021-05-14 20:43:30|||||||||15
1621025020000|2021-05-14 20:43:40|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|31
1621025030000|2021-05-14 20:43:50|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|12
1621025040000|2021-05-14 20:44:00|4178.74|4178.14|4178.49|4177.89|4178.74|4178.14|4178.24|4177.64|33
1621025050000|2021-05-14 20:44:10|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|44
1621025060000|2021-05-14 20:44:20|4178.49|4177.89|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|25
1621025070000|2021-05-14 20:44:30|||||||||20
1621025080000|2021-05-14 20:44:40|4177.99|4177.39|4178.49|4177.89|4178.49|4177.89|4177.99|4177.39|57
1621025090000|2021-05-14 20:44:50|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|2
1621025100000|2021-05-14 20:45:00|4178.49|4177.89|4177.99|4177.39|4178.49|4177.89|4177.99|4177.39|70
1621025110000|2021-05-14 20:45:10|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|28
1621025120000|2021-05-14 20:45:20|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|35
1621025130000|2021-05-14 20:45:30|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4177.99|4177.39|96
1621025140000|2021-05-14 20:45:40|4178.49|4177.89|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|2
1621025150000|2021-05-14 20:45:50|||||||||42
1621025160000|2021-05-14 20:46:00|||||||||13
1621025170000|2021-05-14 20:46:10|||||||||2
1621025180000|2021-05-14 20:46:20|||||||||10
1621025190000|2021-05-14 20:46:30|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.24|4177.64|54
1621025200000|2021-05-14 20:46:40|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.24|4177.64|45
1621025210000|2021-05-14 20:46:50|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|32
1621025220000|2021-05-14 20:47:00|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|3
1621025240000|2021-05-14 20:47:20|||||||||8
1621025250000|2021-05-14 20:47:30|4178.49|4177.89|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|16
1621025260000|2021-05-14 20:47:40|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|60
1621025270000|2021-05-14 20:47:50|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|7
1621025280000|2021-05-14 20:48:00|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|20
1621025290000|2021-05-14 20:48:10|4178.74|4178.14|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|6
1621025300000|2021-05-14 20:48:20|||||||||8
1621025310000|2021-05-14 20:48:30|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|1
1621025320000|2021-05-14 20:48:40|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|34
1621025330000|2021-05-14 20:48:50|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|45
1621025340000|2021-05-14 20:49:00|||||||||45
1621025350000|2021-05-14 20:49:10|4178.74|4178.14|4178.24|4177.64|4178.99|4178.39|4178.24|4177.64|89
1621025360000|2021-05-14 20:49:20|4178.49|4177.89|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|6
1621025370000|2021-05-14 20:49:30|4178.49|4177.89|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|64
1621025380000|2021-05-14 20:49:40|||||||||19
1621025390000|2021-05-14 20:49:50|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|41
1621025400000|2021-05-14 20:50:00|4178.24|4177.64|4178.74|4178.14|4178.74|4178.14|4178.24|4177.64|31
1621025410000|2021-05-14 20:50:10|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|5
1621025420000|2021-05-14 20:50:20|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|30
1621025430000|2021-05-14 20:50:30|4178.49|4177.89|4178.24|4177.64|4178.74|4178.14|4178.24|4177.64|20
1621025440000|2021-05-14 20:50:40|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|0
1621025450000|2021-05-14 20:50:50|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|32
1621025460000|2021-05-14 20:51:00|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|52
1621025470000|2021-05-14 20:51:10|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|5
1621025490000|2021-05-14 20:51:30|||||||||7
1621025500000|2021-05-14 20:51:40|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|84
1621025510000|2021-05-14 20:51:50|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|7
1621025520000|2021-05-14 20:52:00|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|59
1621025530000|2021-05-14 20:52:10|4177.99|4177.39|4178.24|4177.64|4178.49|4177.89|4177.99|4177.39|33
1621025540000|2021-05-14 20:52:20|||||||||7
1621025550000|2021-05-14 20:52:30|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|105
1621025560000|2021-05-14 20:52:40|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|8
1621025570000|2021-05-14 20:52:50|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|12
1621025580000|2021-05-14 20:53:00|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|34
1621025590000|2021-05-14 20:53:10|||||||||8
1621025610000|2021-05-14 20:53:30|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|35
1621025630000|2021-05-14 20:53:50|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|3
1621025640000|2021-05-14 20:54:00|4178.74|4178.14|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|13
1621025650000|2021-05-14 20:54:10|4178.99|4178.39|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|9
1621025660000|2021-05-14 20:54:20|4178.99|4178.39|4178.99|4178.39|4179.24|4178.64|4178.99|4178.39|30
1621025670000|2021-05-14 20:54:30|4179.24|4178.64|4178.99|4178.39|4179.24|4178.64|4178.99|4178.39|23
1621025680000|2021-05-14 20:54:40|||||||||4
1621025690000|2021-05-14 20:54:50|4178.74|4178.14|4179.24|4178.64|4179.24|4178.64|4178.74|4178.14|19
1621025700000|2021-05-14 20:55:00|4178.99|4178.39|4178.74|4178.14|4179.24|4178.64|4178.74|4178.14|27
1621025710000|2021-05-14 20:55:10|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|15
1621025720000|2021-05-14 20:55:20|4178.74|4178.14|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|33
1621025730000|2021-05-14 20:55:30|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|14
1621025740000|2021-05-14 20:55:40|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|6
1621025750000|2021-05-14 20:55:50|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|24
1621025780000|2021-05-14 20:56:20|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|11
1621025790000|2021-05-14 20:56:30|||||||||17
1621025800000|2021-05-14 20:56:40|4178.74|4178.14|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|7
1621025810000|2021-05-14 20:56:50|4178.99|4178.39|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|4
1621025820000|2021-05-14 20:57:00|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|11
1621025830000|2021-05-14 20:57:10|4178.74|4178.14|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|36
1621025840000|2021-05-14 20:57:20|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|7
1621025860000|2021-05-14 20:57:40|4178.49|4177.89|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|8
1621025870000|2021-05-14 20:57:50|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|13
1621025880000|2021-05-14 20:58:00|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.49|4177.89|48
1621025890000|2021-05-14 20:58:10|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|37
1621025900000|2021-05-14 20:58:20|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|101
1621025910000|2021-05-14 20:58:30|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|20
1621025920000|2021-05-14 20:58:40|4178.24|4177.64|4178.24|4177.64|4178.49|4177.89|4178.24|4177.64|35
1621025930000|2021-05-14 20:58:50|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.24|4177.64|38
1621025940000|2021-05-14 20:59:00|4178.24|4177.64|4177.99|4177.39|4178.49|4177.89|4177.99|4177.39|125
1621025950000|2021-05-14 20:59:10|4178.24|4177.64|4178.24|4177.64|4178.49|4177.89|4177.99|4177.39|106
1621025960000|2021-05-14 20:59:20|4177.99|4177.39|4178.49|4177.89|4178.49|4177.89|4177.99|4177.39|98
1621025970000|2021-05-14 20:59:30|4178.24|4177.64|4178.49|4177.89|4178.74|4178.14|4178.24|4177.64|266
1621025980000|2021-05-14 20:59:40|4178.74|4178.14|4178.49|4177.89|4178.74|4178.14|4178.49|4177.89|21
1621025990000|2021-05-14 20:59:50|4178.74|4178.14|4179|4177.5|4179|4178.14|4178.49|4177.5|104
1621026000000|2021-05-14 21:00:00|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|0
1621202410000|2021-05-16 22:00:10|4173.99|4173.39|4175.49|4174.89|4175.49|4174.89|4173.99|4173.39|150
1621202420000|2021-05-16 22:00:20|4175.62|4175.02|4175.62|4175.02|4176.74|4176.14|4174.99|4174.39|212
1621202430000|2021-05-16 22:00:30|4175.87|4175.27|4175.74|4175.14|4175.99|4175.39|4175.12|4174.52|102
1621202440000|2021-05-16 22:00:40|4175.87|4175.27|4177.12|4176.52|4177.37|4176.77|4175.87|4175.27|158
1621202450000|2021-05-16 22:00:50|4176.62|4176.02|4176.12|4175.52|4176.99|4176.39|4176.12|4175.52|62
1621202460000|2021-05-16 22:01:00|4175.62|4175.02|4175.62|4175.02|4175.87|4175.27|4174.99|4174.39|222
1621202470000|2021-05-16 22:01:10|4175.87|4175.27|4176.87|4176.27|4176.99|4176.39|4175.87|4175.27|168
1621202480000|2021-05-16 22:01:20|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.74|4176.14|57
1621202490000|2021-05-16 22:01:30|4176.99|4176.39|4176.62|4176.02|4176.99|4176.39|4176.62|4176.02|26
1621202500000|2021-05-16 22:01:40|4176.74|4176.14|4176.62|4176.02|4177.12|4176.52|4176.37|4175.77|91
1621202510000|2021-05-16 22:01:50|4176.74|4176.14|4176.49|4175.89|4176.87|4176.27|4176.49|4175.89|26
1621202520000|2021-05-16 22:02:00|4176.62|4176.02|4176.87|4176.27|4177.12|4176.52|4176.37|4175.77|69
1621202530000|2021-05-16 22:02:10|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|18
1621202540000|2021-05-16 22:02:20|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.37|4175.77|49
1621202550000|2021-05-16 22:02:30|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|23
1621202560000|2021-05-16 22:02:40|||||||||3
1621202570000|2021-05-16 22:02:50|||||||||2
1621202580000|2021-05-16 22:03:00|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.62|4176.02|6
1621202590000|2021-05-16 22:03:10|||||||||1
1621202600000|2021-05-16 22:03:20|||||||||3
1621202610000|2021-05-16 22:03:30|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|14
1621202620000|2021-05-16 22:03:40|4176.24|4175.64|4175.87|4175.27|4176.24|4175.64|4175.87|4175.27|28
1621202630000|2021-05-16 22:03:50|4175.74|4175.14|4175.62|4175.02|4175.74|4175.14|4175.62|4175.02|26
1621202640000|2021-05-16 22:04:00|4175.49|4174.89|4175.37|4174.77|4175.62|4175.02|4175.12|4174.52|57
1621202650000|2021-05-16 22:04:10|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|13
1621202660000|2021-05-16 22:04:20|4175.24|4174.64|4175.37|4174.77|4175.62|4175.02|4175.24|4174.64|60
1621202670000|2021-05-16 22:04:30|4175.49|4174.89|4176.12|4175.52|4176.12|4175.52|4175.49|4174.89|31
1621202680000|2021-05-16 22:04:40|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|3
1621202690000|2021-05-16 22:04:50|4176.62|4176.02|4177.37|4176.77|4177.37|4176.77|4176.62|4176.02|40
1621202700000|2021-05-16 22:05:00|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|38
1621202710000|2021-05-16 22:05:10|4177.24|4176.64|4177.62|4177.02|4177.62|4177.02|4177.12|4176.52|77
1621202720000|2021-05-16 22:05:20|4177.49|4176.89|4177.87|4177.27|4178.37|4177.77|4177.49|4176.89|59
1621202730000|2021-05-16 22:05:30|4177.74|4177.14|4178.37|4177.77|4178.62|4178.02|4177.62|4177.02|55
1621202740000|2021-05-16 22:05:40|4178.49|4177.89|4178.62|4178.02|4178.87|4178.27|4178.49|4177.89|30
1621202750000|2021-05-16 22:05:50|4178.37|4177.77|4178.87|4178.27|4178.87|4178.27|4178.37|4177.77|33
1621202760000|2021-05-16 22:06:00|4179.12|4178.52|4179.62|4179.02|4179.62|4179.02|4179.12|4178.52|120
1621202770000|2021-05-16 22:06:10|4179.49|4178.89|4178.87|4178.27|4179.49|4178.89|4178.87|4178.27|68
1621202780000|2021-05-16 22:06:20|4178.49|4177.89|4178.87|4178.27|4178.87|4178.27|4178.49|4177.89|59
1621202790000|2021-05-16 22:06:30|4179.12|4178.52|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|41
1621202800000|2021-05-16 22:06:40|4179.12|4178.52|4179.37|4178.77|4179.87|4179.27|4179.12|4178.52|142
1621202810000|2021-05-16 22:06:50|4179.24|4178.64|4178.87|4178.27|4179.37|4178.77|4178.87|4178.27|45
1621202820000|2021-05-16 22:07:00|4179.12|4178.52|4179.62|4179.02|4179.62|4179.02|4179.12|4178.52|25
1621202830000|2021-05-16 22:07:10|4179.87|4179.27|4180.12|4179.52|4180.24|4179.64|4179.87|4179.27|26
1621202840000|2021-05-16 22:07:20|4180.24|4179.64|4179.74|4179.14|4180.24|4179.64|4179.37|4178.77|173
1621202850000|2021-05-16 22:07:30|4179.62|4179.02|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|27
1621202860000|2021-05-16 22:07:40|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|7
1621202870000|2021-05-16 22:07:50|4179.12|4178.52|4178.99|4178.39|4179.12|4178.52|4178.87|4178.27|21
1621202880000|2021-05-16 22:08:00|4179.12|4178.52|4179.62|4179.02|4179.62|4179.02|4178.87|4178.27|49
1621202890000|2021-05-16 22:08:10|4179.74|4179.14|4179.37|4178.77|4180.12|4179.52|4179.37|4178.77|129
1621202900000|2021-05-16 22:08:20|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|31
1621202910000|2021-05-16 22:08:30|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|10
1621202920000|2021-05-16 22:08:40|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|23
1621202930000|2021-05-16 22:08:50|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|25
1621202940000|2021-05-16 22:09:00|4179.99|4179.39|4179.99|4179.39|4180.12|4179.52|4179.87|4179.27|23
1621202950000|2021-05-16 22:09:10|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|30
1621202960000|2021-05-16 22:09:20|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|59
1621202970000|2021-05-16 22:09:30|4180.24|4179.64|4180.49|4179.89|4180.49|4179.89|4180.24|4179.64|24
1621202980000|2021-05-16 22:09:40|4180.62|4180.02|4180.87|4180.27|4180.87|4180.27|4180.49|4179.89|18
1621202990000|2021-05-16 22:09:50|4180.62|4180.02|4180.87|4180.27|4180.87|4180.27|4180.37|4179.77|60
1621203000000|2021-05-16 22:10:00|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|21
1621203010000|2021-05-16 22:10:10|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|18
1621203020000|2021-05-16 22:10:20|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|10
1621203030000|2021-05-16 22:10:30|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|33
1621203040000|2021-05-16 22:10:40|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|9
1621203050000|2021-05-16 22:10:50|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4179.99|4179.39|5
1621203060000|2021-05-16 22:11:00|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|7
1621203070000|2021-05-16 22:11:10|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|3
1621203080000|2021-05-16 22:11:20|||||||||2
1621203090000|2021-05-16 22:11:30|4180.12|4179.52|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|56
1621203100000|2021-05-16 22:11:40|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|21
1621203110000|2021-05-16 22:11:50|4179.99|4179.39|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|29
1621203120000|2021-05-16 22:12:00|4179.74|4179.14|4179.87|4179.27|4179.99|4179.39|4179.74|4179.14|16
1621203130000|2021-05-16 22:12:10|4180.12|4179.52|4180.37|4179.77|4180.62|4180.02|4179.99|4179.39|53
1621203140000|2021-05-16 22:12:20|4180.49|4179.89|4181.12|4180.52|4181.12|4180.52|4180.49|4179.89|146
1621203150000|2021-05-16 22:12:30|4180.99|4180.39|4181.37|4180.77|4181.37|4180.77|4180.74|4180.14|88
1621203160000|2021-05-16 22:12:40|4182.37|4181.77|4181.87|4181.27|4182.37|4181.77|4181.74|4181.14|307
1621203170000|2021-05-16 22:12:50|4181.74|4181.14|4181.37|4180.77|4181.87|4181.27|4181.37|4180.77|41
1621203180000|2021-05-16 22:13:00|4181.49|4180.89|4181.87|4181.27|4181.87|4181.27|4181.37|4180.77|15
1621203190000|2021-05-16 22:13:10|4181.62|4181.02|4181.74|4181.14|4181.87|4181.27|4181.62|4181.02|16
1621203200000|2021-05-16 22:13:20|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.37|4180.77|33
1621203210000|2021-05-16 22:13:30|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|44
1621203220000|2021-05-16 22:13:40|4181.74|4181.14|4181.87|4181.27|4181.99|4181.39|4181.62|4181.02|25
1621203230000|2021-05-16 22:13:50|||||||||2
1621203240000|2021-05-16 22:14:00|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|4
1621203250000|2021-05-16 22:14:10|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|35
1621203260000|2021-05-16 22:14:20|4181.99|4181.39|4182.37|4181.77|4182.49|4181.89|4181.99|4181.39|51
1621203270000|2021-05-16 22:14:30|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|53
1621203280000|2021-05-16 22:14:40|4182.37|4181.77|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|20
1621203290000|2021-05-16 22:14:50|4182.37|4181.77|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|23
1621203300000|2021-05-16 22:15:00|4182.74|4182.14|4183.12|4182.52|4183.37|4182.77|4182.62|4182.02|60
1621203310000|2021-05-16 22:15:10|4183.24|4182.64|4184.12|4183.52|4184.12|4183.52|4183.12|4182.52|141
1621203320000|2021-05-16 22:15:20|4183.99|4183.39|4183.37|4182.77|4183.99|4183.39|4183.37|4182.77|95
1621203330000|2021-05-16 22:15:30|4183.49|4182.89|4183.37|4182.77|4183.62|4183.02|4183.37|4182.77|42
1621203340000|2021-05-16 22:15:40|4183.12|4182.52|4182.62|4182.02|4183.12|4182.52|4182.62|4182.02|43
1621203350000|2021-05-16 22:15:50|4182.87|4182.27|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|10
1621203360000|2021-05-16 22:16:00|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|49
1621203370000|2021-05-16 22:16:10|4181.87|4181.27|4181.87|4181.27|4181.99|4181.39|4181.74|4181.14|41
1621203380000|2021-05-16 22:16:20|4181.62|4181.02|4181.37|4180.77|4181.87|4181.27|4181.37|4180.77|165
1621203390000|2021-05-16 22:16:30|4181.12|4180.52|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|36
1621203400000|2021-05-16 22:16:40|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|66
1621203410000|2021-05-16 22:16:50|4181.12|4180.52|4180.99|4180.39|4181.12|4180.52|4180.87|4180.27|34
1621203420000|2021-05-16 22:17:00|4181.12|4180.52|4181.24|4180.64|4181.24|4180.64|4181.12|4180.52|9
1621203430000|2021-05-16 22:17:10|4181.37|4180.77|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|25
1621203450000|2021-05-16 22:17:30|4181.24|4180.64|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|22
1621203460000|2021-05-16 22:17:40|4181.62|4181.02|4181.87|4181.27|4182.12|4181.52|4181.62|4181.02|149
1621203470000|2021-05-16 22:17:50|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|13
1621203480000|2021-05-16 22:18:00|4181.99|4181.39|4181.74|4181.14|4182.37|4181.77|4181.74|4181.14|43
1621203490000|2021-05-16 22:18:10|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|5
1621203500000|2021-05-16 22:18:20|4181.74|4181.14|4181.74|4181.14|4181.74|4181.14|4181.62|4181.02|17
1621203510000|2021-05-16 22:18:30|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|1
1621203520000|2021-05-16 22:18:40|||||||||5
1621203530000|2021-05-16 22:18:50|||||||||2
1621203540000|2021-05-16 22:19:00|4181.37|4180.77|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|8
1621203550000|2021-05-16 22:19:10|||||||||5
1621203570000|2021-05-16 22:19:30|4181.74|4181.14|4181.74|4181.14|4181.74|4181.14|4181.74|4181.14|5
1621203580000|2021-05-16 22:19:40|||||||||1
1621203590000|2021-05-16 22:19:50|4181.62|4181.02|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|7
1621203600000|2021-05-16 22:20:00|4181.49|4180.89|4181.62|4181.02|4181.62|4181.02|4181.49|4180.89|7
1621203610000|2021-05-16 22:20:10|4181.74|4181.14|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|13
1621203620000|2021-05-16 22:20:20|4181.37|4180.77|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|23
1621203630000|2021-05-16 22:20:30|4180.87|4180.27|4182.12|4181.52|4182.12|4181.52|4180.87|4180.27|93
1621203640000|2021-05-16 22:20:40|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|17
1621203650000|2021-05-16 22:20:50|4182.49|4181.89|4181.99|4181.39|4182.49|4181.89|4181.87|4181.27|33
1621203660000|2021-05-16 22:21:00|4181.87|4181.27|4181.37|4180.77|4181.87|4181.27|4181.37|4180.77|4
1621203670000|2021-05-16 22:21:10|4181.24|4180.64|4180.87|4180.27|4181.24|4180.64|4180.87|4180.27|18
1621203680000|2021-05-16 22:21:20|4180.99|4180.39|4180.87|4180.27|4181.24|4180.64|4180.87|4180.27|11
1621203690000|2021-05-16 22:21:30|||||||||8
1621203700000|2021-05-16 22:21:40|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4179.87|4179.27|195
1621203710000|2021-05-16 22:21:50|4180.49|4179.89|4180.37|4179.77|4180.62|4180.02|4179.99|4179.39|43
1621203720000|2021-05-16 22:22:00|4180.62|4180.02|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|30
1621203730000|2021-05-16 22:22:10|4180.87|4180.27|4181.62|4181.02|4181.87|4181.27|4180.87|4180.27|110
1621203740000|2021-05-16 22:22:20|4181.37|4180.77|4181.87|4181.27|4182.12|4181.52|4181.37|4180.77|82
1621203750000|2021-05-16 22:22:30|4181.99|4181.39|4182.12|4181.52|4182.49|4181.89|4181.87|4181.27|46
1621203760000|2021-05-16 22:22:40|4181.99|4181.39|4181.62|4181.02|4182.12|4181.52|4181.62|4181.02|17
1621203770000|2021-05-16 22:22:50|4181.49|4180.89|4181.62|4181.02|4181.62|4181.02|4181.49|4180.89|3
1621203780000|2021-05-16 22:23:00|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.37|4180.77|10
1621203790000|2021-05-16 22:23:10|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|6
1621203800000|2021-05-16 22:23:20|4181.24|4180.64|4181.49|4180.89|4181.62|4181.02|4181.12|4180.52|16
1621203810000|2021-05-16 22:23:30|4181.37|4180.77|4180.87|4180.27|4181.37|4180.77|4180.87|4180.27|11
1621203820000|2021-05-16 22:23:40|4180.99|4180.39|4180.87|4180.27|4180.99|4180.39|4180.87|4180.27|11
1621203840000|2021-05-16 22:24:00|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|8
1621203850000|2021-05-16 22:24:10|4180.74|4180.14|4180.12|4179.52|4180.87|4180.27|4179.99|4179.39|72
1621203860000|2021-05-16 22:24:20|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.24|4179.64|27
1621203870000|2021-05-16 22:24:30|4180.74|4180.14|4181.24|4180.64|4181.24|4180.64|4180.74|4180.14|44
1621203880000|2021-05-16 22:24:40|4181.12|4180.52|4180.99|4180.39|4181.24|4180.64|4180.99|4180.39|4
1621203890000|2021-05-16 22:24:50|4180.87|4180.27|4180.62|4180.02|4181.12|4180.52|4180.62|4180.02|27
1621203910000|2021-05-16 22:25:10|4180.49|4179.89|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|4
1621203920000|2021-05-16 22:25:20|4180.49|4179.89|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|3
1621203930000|2021-05-16 22:25:30|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|11
1621203940000|2021-05-16 22:25:40|4180.49|4179.89|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|3
1621203950000|2021-05-16 22:25:50|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|1
1621203960000|2021-05-16 22:26:00|4180.49|4179.89|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|6
1621203970000|2021-05-16 22:26:10|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|2
1621203980000|2021-05-16 22:26:20|4180.62|4180.02|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|4
1621203990000|2021-05-16 22:26:30|4180.37|4179.77|4180.24|4179.64|4180.37|4179.77|4180.24|4179.64|6
1621204000000|2021-05-16 22:26:40|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|16
1621204010000|2021-05-16 22:26:50|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4
1621204020000|2021-05-16 22:27:00|4180.37|4179.77|4180.24|4179.64|4180.49|4179.89|4180.24|4179.64|5
1621204030000|2021-05-16 22:27:10|4180.12|4179.52|4180.24|4179.64|4180.37|4179.77|4180.12|4179.52|9
1621204040000|2021-05-16 22:27:20|4180.12|4179.52|4180.12|4179.52|4180.24|4179.64|4179.87|4179.27|10
1621204060000|2021-05-16 22:27:40|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|2
1621204070000|2021-05-16 22:27:50|4179.99|4179.39|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|11
1621204080000|2021-05-16 22:28:00|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|10
1621204090000|2021-05-16 22:28:10|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|10
1621204100000|2021-05-16 22:28:20|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.24|4179.64|8
1621204120000|2021-05-16 22:28:40|4180.49|4179.89|4180.62|4180.02|4180.62|4180.02|4180.49|4179.89|16
1621204130000|2021-05-16 22:28:50|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.49|4179.89|6
1621204140000|2021-05-16 22:29:00|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|14
1621204150000|2021-05-16 22:29:10|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|11
1621204160000|2021-05-16 22:29:20|4180.49|4179.89|4180.49|4179.89|4180.62|4180.02|4180.37|4179.77|1
1621204170000|2021-05-16 22:29:30|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|2
1621204180000|2021-05-16 22:29:40|4180.49|4179.89|4180.62|4180.02|4180.62|4180.02|4180.49|4179.89|0
1621204190000|2021-05-16 22:29:50|4180.37|4179.77|4180.49|4179.89|4180.49|4179.89|4180.37|4179.77|3
1621204200000|2021-05-16 22:30:00|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|3
1621204210000|2021-05-16 22:30:10|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|13
1621204220000|2021-05-16 22:30:20|4181.12|4180.52|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|16
1621204230000|2021-05-16 22:30:30|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|12
1621204240000|2021-05-16 22:30:40|4181.37|4180.77|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|6
1621204250000|2021-05-16 22:30:50|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|9
1621204260000|2021-05-16 22:31:00|4180.74|4180.14|4180.12|4179.52|4180.74|4180.14|4180.12|4179.52|27
1621204270000|2021-05-16 22:31:10|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|7
1621204280000|2021-05-16 22:31:20|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|3
1621204310000|2021-05-16 22:31:50|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.24|4179.64|14
1621204320000|2021-05-16 22:32:00|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|6
1621204330000|2021-05-16 22:32:10|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|3
1621204340000|2021-05-16 22:32:20|4180.74|4180.14|4180.87|4180.27|4180.87|4180.27|4180.74|4180.14|7
1621204350000|2021-05-16 22:32:30|4180.62|4180.02|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|9
1621204360000|2021-05-16 22:32:40|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|3
1621204370000|2021-05-16 22:32:50|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|16
1621204380000|2021-05-16 22:33:00|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|6
1621204390000|2021-05-16 22:33:10|||||||||3
1621204400000|2021-05-16 22:33:20|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|9
1621204410000|2021-05-16 22:33:30|||||||||2
1621204430000|2021-05-16 22:33:50|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|29
1621204440000|2021-05-16 22:34:00|4179.99|4179.39|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|19
1621204450000|2021-05-16 22:34:10|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|11
1621204460000|2021-05-16 22:34:20|4179.74|4179.14|4179.37|4178.77|4179.87|4179.27|4179.37|4178.77|20
1621204470000|2021-05-16 22:34:30|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|33
1621204480000|2021-05-16 22:34:40|4179.37|4178.77|4179.37|4178.77|4179.49|4178.89|4179.12|4178.52|33
1621204490000|2021-05-16 22:34:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|8
1621204500000|2021-05-16 22:35:00|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|9
1621204510000|2021-05-16 22:35:10|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|2
1621204520000|2021-05-16 22:35:20|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|1
1621204530000|2021-05-16 22:35:30|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|17
1621204540000|2021-05-16 22:35:40|4180.24|4179.64|4180.62|4180.02|4180.62|4180.02|4180.12|4179.52|15
1621204550000|2021-05-16 22:35:50|||||||||1
1621204580000|2021-05-16 22:36:20|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|30
1621204610000|2021-05-16 22:36:50|4180.49|4179.89|4180.12|4179.52|4180.49|4179.89|4180.12|4179.52|19
1621204620000|2021-05-16 22:37:00|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|2
1621204630000|2021-05-16 22:37:10|||||||||2
1621204640000|2021-05-16 22:37:20|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|15
1621204650000|2021-05-16 22:37:30|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|27
1621204660000|2021-05-16 22:37:40|||||||||3
1621204670000|2021-05-16 22:37:50|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|6
1621204680000|2021-05-16 22:38:00|4179.49|4178.89|4179.12|4178.52|4179.49|4178.89|4179.12|4178.52|9
1621204690000|2021-05-16 22:38:10|4179.37|4178.77|4179.24|4178.64|4179.37|4178.77|4179.24|4178.64|21
1621204700000|2021-05-16 22:38:20|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|0
1621204710000|2021-05-16 22:38:30|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.24|4178.64|1
1621204720000|2021-05-16 22:38:40|4179.62|4179.02|4179.37|4178.77|4179.62|4179.02|4179.12|4178.52|26
1621204730000|2021-05-16 22:38:50|||||||||1
1621204740000|2021-05-16 22:39:00|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|10
1621204750000|2021-05-16 22:39:10|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|2
1621204760000|2021-05-16 22:39:20|4179.49|4178.89|4179.49|4178.89|4179.62|4179.02|4179.49|4178.89|1
1621204770000|2021-05-16 22:39:30|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|5
1621204780000|2021-05-16 22:39:40|||||||||8
1621204790000|2021-05-16 22:39:50|4179.24|4178.64|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|5
1621204800000|2021-05-16 22:40:00|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|5
1621204810000|2021-05-16 22:40:10|4179.24|4178.64|4179.12|4178.52|4179.24|4178.64|4179.12|4178.52|4
1621204820000|2021-05-16 22:40:20|||||||||2
1621204840000|2021-05-16 22:40:40|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|28
1621204850000|2021-05-16 22:40:50|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|24
1621204860000|2021-05-16 22:41:00|4179.49|4178.89|4179.12|4178.52|4179.62|4179.02|4179.12|4178.52|47
1621204870000|2021-05-16 22:41:10|4179.24|4178.64|4179.37|4178.77|4179.62|4179.02|4179.24|4178.64|21
1621204880000|2021-05-16 22:41:20|4179.24|4178.64|4179.37|4178.77|4179.62|4179.02|4179.24|4178.64|30
1621204920000|2021-05-16 22:42:00|4179.62|4179.02|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|32
1621204930000|2021-05-16 22:42:10|||||||||4
1621204950000|2021-05-16 22:42:30|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|28
1621204960000|2021-05-16 22:42:40|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|14
1621204970000|2021-05-16 22:42:50|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|2
1621204980000|2021-05-16 22:43:00|||||||||1
1621205010000|2021-05-16 22:43:30|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|13
1621205020000|2021-05-16 22:43:40|4180.12|4179.52|4179.99|4179.39|4180.12|4179.52|4179.87|4179.27|80
1621205030000|2021-05-16 22:43:50|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|3
1621205040000|2021-05-16 22:44:00|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|10
1621205050000|2021-05-16 22:44:10|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|8
1621205060000|2021-05-16 22:44:20|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|3
1621205070000|2021-05-16 22:44:30|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|37
1621205080000|2021-05-16 22:44:40|||||||||1
1621205120000|2021-05-16 22:45:20|||||||||3
1621205130000|2021-05-16 22:45:30|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|8
1621205140000|2021-05-16 22:45:40|||||||||6
1621205150000|2021-05-16 22:45:50|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.99|4179.39|67
1621205170000|2021-05-16 22:46:10|||||||||7
1621205190000|2021-05-16 22:46:30|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|25
1621205210000|2021-05-16 22:46:50|4180.24|4179.64|4180.24|4179.64|4180.37|4179.77|4180.24|4179.64|11
1621205220000|2021-05-16 22:47:00|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|1
1621205230000|2021-05-16 22:47:10|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4
1621205240000|2021-05-16 22:47:20|4179.99|4179.39|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|22
1621205250000|2021-05-16 22:47:30|||||||||4
1621205260000|2021-05-16 22:47:40|||||||||6
1621205280000|2021-05-16 22:48:00|4179.87|4179.27|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|10
1621205330000|2021-05-16 22:48:50|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|13
1621205350000|2021-05-16 22:49:10|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|66
1621205370000|2021-05-16 22:49:30|4179.99|4179.39|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|16
1621205380000|2021-05-16 22:49:40|4179.74|4179.14|4179.62|4179.02|4179.74|4179.14|4179.62|4179.02|20
1621205400000|2021-05-16 22:50:00|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|15
1621205420000|2021-05-16 22:50:20|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|31
1621205430000|2021-05-16 22:50:30|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|11
1621205500000|2021-05-16 22:51:40|||||||||39
1621205510000|2021-05-16 22:51:50|||||||||16
1621205520000|2021-05-16 22:52:00|4178.99|4178.39|4178.87|4178.27|4178.99|4178.39|4178.87|4178.27|6
1621205530000|2021-05-16 22:52:10|||||||||1
1621205540000|2021-05-16 22:52:20|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|15
1621205560000|2021-05-16 22:52:40|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|8
1621205570000|2021-05-16 22:52:50|||||||||1
1621205640000|2021-05-16 22:54:00|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|27
1621205650000|2021-05-16 22:54:10|||||||||4
1621205660000|2021-05-16 22:54:20|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|4
1621205690000|2021-05-16 22:54:50|||||||||3
1621205700000|2021-05-16 22:55:00|4179.74|4179.14|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|10
1621205730000|2021-05-16 22:55:30|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|12
1621205740000|2021-05-16 22:55:40|4179.24|4178.64|4179.12|4178.52|4179.24|4178.64|4179.12|4178.52|9
1621205750000|2021-05-16 22:55:50|||||||||1
1621205770000|2021-05-16 22:56:10|||||||||1
1621205780000|2021-05-16 22:56:20|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|4179.12|4178.52|8
1621205790000|2021-05-16 22:56:30|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|1
1621205800000|2021-05-16 22:56:40|||||||||7
1621205810000|2021-05-16 22:56:50|||||||||3
1621205820000|2021-05-16 22:57:00|||||||||2
1621205850000|2021-05-16 22:57:30|||||||||2
1621205860000|2021-05-16 22:57:40|||||||||3
1621205870000|2021-05-16 22:57:50|||||||||1
1621205880000|2021-05-16 22:58:00|||||||||2
1621205890000|2021-05-16 22:58:10|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|10
1621205900000|2021-05-16 22:58:20|||||||||7
1621205930000|2021-05-16 22:58:50|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|84
1621205940000|2021-05-16 22:59:00|||||||||2
1621205950000|2021-05-16 22:59:10|4178.74|4178.14|4178.87|4178.27|4178.87|4178.27|4178.74|4178.14|19
1621205960000|2021-05-16 22:59:20|4178.74|4178.14|4178.12|4177.52|4178.74|4178.14|4178.12|4177.52|58
1621205970000|2021-05-16 22:59:30|4178.37|4177.77|4177.87|4177.27|4178.37|4177.77|4177.87|4177.27|275
1621205980000|2021-05-16 22:59:40|4177.62|4177.02|4177.74|4177.14|4177.87|4177.27|4177.62|4177.02|76
1621205990000|2021-05-16 22:59:50|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|14
1621206000000|2021-05-16 23:00:00|4178.12|4177.52|4176.49|4175.89|4178.12|4177.52|4176.49|4175.89|206
1621206010000|2021-05-16 23:00:10|4176.37|4175.77|4176.62|4176.02|4176.87|4176.27|4176.37|4175.77|33
1621206020000|2021-05-16 23:00:20|4176.87|4176.27|4177.12|4176.52|4177.12|4176.52|4176.62|4176.02|31
1621206030000|2021-05-16 23:00:30|4177.24|4176.64|4177.62|4177.02|4177.62|4177.02|4177.24|4176.64|22
1621206040000|2021-05-16 23:00:40|4177.49|4176.89|4177.24|4176.64|4177.62|4177.02|4177.24|4176.64|24
1621206050000|2021-05-16 23:00:50|4177.37|4176.77|4177.12|4176.52|4177.49|4176.89|4177.12|4176.52|9
1621206060000|2021-05-16 23:01:00|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4176.87|4176.27|29
1621206070000|2021-05-16 23:01:10|4176.99|4176.39|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|14
1621206080000|2021-05-16 23:01:20|4177.12|4176.52|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|15
1621206090000|2021-05-16 23:01:30|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|13
1621206100000|2021-05-16 23:01:40|4177.24|4176.64|4177.24|4176.64|4177.37|4176.77|4177.24|4176.64|0
1621206110000|2021-05-16 23:01:50|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|0
1621206120000|2021-05-16 23:02:00|4177.24|4176.64|4177.12|4176.52|4177.37|4176.77|4176.87|4176.27|18
1621206130000|2021-05-16 23:02:10|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.74|4176.14|31
1621206140000|2021-05-16 23:02:20|4177.12|4176.52|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|23
1621206150000|2021-05-16 23:02:30|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|23
1621206180000|2021-05-16 23:03:00|4176.87|4176.27|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|13
1621206190000|2021-05-16 23:03:10|4177.37|4176.77|4177.62|4177.02|4177.87|4177.27|4177.37|4176.77|15
1621206200000|2021-05-16 23:03:20|4177.74|4177.14|4177.37|4176.77|4177.87|4177.27|4177.37|4176.77|9
1621206210000|2021-05-16 23:03:30|4177.49|4176.89|4177.62|4177.02|4177.87|4177.27|4177.49|4176.89|3
1621206230000|2021-05-16 23:03:50|4177.74|4177.14|4177.87|4177.27|4177.87|4177.27|4177.74|4177.14|4
1621206240000|2021-05-16 23:04:00|4177.62|4177.02|4178.24|4177.64|4178.24|4177.64|4177.62|4177.02|77
1621206250000|2021-05-16 23:04:10|4178.12|4177.52|4178.37|4177.77|4178.49|4177.89|4178.12|4177.52|83
1621206260000|2021-05-16 23:04:20|4178.24|4177.64|4178.62|4178.02|4178.62|4178.02|4178.12|4177.52|47
1621206270000|2021-05-16 23:04:30|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.62|4178.02|90
1621206280000|2021-05-16 23:04:40|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|12
1621206290000|2021-05-16 23:04:50|4178.99|4178.39|4178.87|4178.27|4178.99|4178.39|4178.87|4178.27|3
1621206300000|2021-05-16 23:05:00|4178.74|4178.14|4179.37|4178.77|4179.37|4178.77|4178.74|4178.14|40
1621206310000|2021-05-16 23:05:10|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|40
1621206320000|2021-05-16 23:05:20|4179.74|4179.14|4179.37|4178.77|4179.74|4179.14|4179.37|4178.77|18
1621206330000|2021-05-16 23:05:30|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|12
1621206340000|2021-05-16 23:05:40|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|11
1621206360000|2021-05-16 23:06:00|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|16
1621206370000|2021-05-16 23:06:10|4179.49|4178.89|4180.12|4179.52|4180.37|4179.77|4179.37|4178.77|74
1621206380000|2021-05-16 23:06:20|4179.87|4179.27|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|13
1621206390000|2021-05-16 23:06:30|4179.49|4178.89|4178.87|4178.27|4179.49|4178.89|4178.87|4178.27|22
1621206400000|2021-05-16 23:06:40|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|8
1621206420000|2021-05-16 23:07:00|4179.24|4178.64|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|9
1621206430000|2021-05-16 23:07:10|||||||||3
1621206450000|2021-05-16 23:07:30|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|7
1621206460000|2021-05-16 23:07:40|4178.74|4178.14|4178.87|4178.27|4178.87|4178.27|4178.74|4178.14|9
1621206470000|2021-05-16 23:07:50|4178.74|4178.14|4178.74|4178.14|4178.87|4178.27|4178.62|4178.02|3
1621206480000|2021-05-16 23:08:00|4178.87|4178.27|4178.62|4178.02|4178.87|4178.27|4178.62|4178.02|1
1621206510000|2021-05-16 23:08:30|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|19
1621206520000|2021-05-16 23:08:40|||||||||2
1621206530000|2021-05-16 23:08:50|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|5
1621206540000|2021-05-16 23:09:00|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|3
1621206550000|2021-05-16 23:09:10|4179.37|4178.77|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|21
1621206570000|2021-05-16 23:09:30|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|5
1621206580000|2021-05-16 23:09:40|||||||||2
1621206610000|2021-05-16 23:10:10|||||||||11
1621206660000|2021-05-16 23:11:00|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|31
1621206670000|2021-05-16 23:11:10|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4179.99|4179.39|28
1621206680000|2021-05-16 23:11:20|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|16
1621206690000|2021-05-16 23:11:30|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|19
1621206700000|2021-05-16 23:11:40|4179.87|4179.27|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|8
1621206710000|2021-05-16 23:11:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4
1621206730000|2021-05-16 23:12:10|||||||||20
1621206740000|2021-05-16 23:12:20|4179.37|4178.77|4179.62|4179.02|4179.87|4179.27|4179.37|4178.77|26
1621206750000|2021-05-16 23:12:30|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|8
1621206760000|2021-05-16 23:12:40|4179.74|4179.14|4179.37|4178.77|4179.74|4179.14|4179.37|4178.77|27
1621206770000|2021-05-16 23:12:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|13
1621206780000|2021-05-16 23:13:00|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|22
1621206790000|2021-05-16 23:13:10|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|10
1621206800000|2021-05-16 23:13:20|||||||||6
1621206810000|2021-05-16 23:13:30|||||||||7
1621206860000|2021-05-16 23:14:20|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|35
1621206870000|2021-05-16 23:14:30|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|3
1621206880000|2021-05-16 23:14:40|4179.49|4178.89|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|12
1621206910000|2021-05-16 23:15:10|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|7
1621206920000|2021-05-16 23:15:20|||||||||9
1621206940000|2021-05-16 23:15:40|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|18
1621206960000|2021-05-16 23:16:00|4178.49|4177.89|4178.37|4177.77|4178.49|4177.89|4178.37|4177.77|84
1621206970000|2021-05-16 23:16:10|4178.62|4178.02|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|18
1621206980000|2021-05-16 23:16:20|4178.49|4177.89|4177.74|4177.14|4178.62|4178.02|4177.74|4177.14|138
1621206990000|2021-05-16 23:16:30|4177.87|4177.27|4177.99|4177.39|4178.12|4177.52|4177.62|4177.02|33
1621207000000|2021-05-16 23:16:40|4177.87|4177.27|4176.87|4176.27|4177.87|4177.27|4176.87|4176.27|87
1621207010000|2021-05-16 23:16:50|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.62|4176.02|108
1621207020000|2021-05-16 23:17:00|4177.24|4176.64|4177.62|4177.02|4177.62|4177.02|4177.24|4176.64|10
1621207030000|2021-05-16 23:17:10|4177.74|4177.14|4177.62|4177.02|4177.74|4177.14|4177.62|4177.02|4
1621207040000|2021-05-16 23:17:20|4177.74|4177.14|4177.87|4177.27|4178.12|4177.52|4177.74|4177.14|12
1621207050000|2021-05-16 23:17:30|4177.74|4177.14|4177.62|4177.02|4177.74|4177.14|4177.62|4177.02|4
1621207060000|2021-05-16 23:17:40|4177.49|4176.89|4177.12|4176.52|4177.62|4177.02|4177.12|4176.52|12
1621207070000|2021-05-16 23:17:50|4177.24|4176.64|4176.37|4175.77|4177.37|4176.77|4176.37|4175.77|102
1621207080000|2021-05-16 23:18:00|4176.62|4176.02|4176.37|4175.77|4176.62|4176.02|4175.87|4175.27|154
1621207090000|2021-05-16 23:18:10|4176.62|4176.02|4176.62|4176.02|4176.99|4176.39|4176.62|4176.02|21
1621207100000|2021-05-16 23:18:20|4176.49|4175.89|4176.12|4175.52|4176.62|4176.02|4176.12|4175.52|47
1621207110000|2021-05-16 23:18:30|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.12|4175.52|29
1621207120000|2021-05-16 23:18:40|4176.62|4176.02|4176.37|4175.77|4176.62|4176.02|4176.12|4175.52|29
1621207130000|2021-05-16 23:18:50|4176.12|4175.52|4176.12|4175.52|4176.24|4175.64|4175.87|4175.27|17
1621207140000|2021-05-16 23:19:00|4175.99|4175.39|4176.12|4175.52|4176.37|4175.77|4175.99|4175.39|21
1621207150000|2021-05-16 23:19:10|4175.99|4175.39|4176.12|4175.52|4176.12|4175.52|4175.99|4175.39|21
1621207160000|2021-05-16 23:19:20|||||||||10
1621207170000|2021-05-16 23:19:30|4175.99|4175.39|4176.12|4175.52|4176.12|4175.52|4175.87|4175.27|4
1621207180000|2021-05-16 23:19:40|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|42
1621207190000|2021-05-16 23:19:50|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|16
1621207200000|2021-05-16 23:20:00|4176.87|4176.27|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|30
1621207210000|2021-05-16 23:20:10|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|0
1621207220000|2021-05-16 23:20:20|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|3
1621207230000|2021-05-16 23:20:30|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|3
1621207240000|2021-05-16 23:20:40|4176.74|4176.14|4177.12|4176.52|4177.12|4176.52|4176.62|4176.02|46
1621207250000|2021-05-16 23:20:50|4177.37|4176.77|4177.74|4177.14|4177.74|4177.14|4177.37|4176.77|131
1621207260000|2021-05-16 23:21:00|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|15
1621207270000|2021-05-16 23:21:10|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|9
1621207290000|2021-05-16 23:21:30|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.62|4176.02|6
1621207300000|2021-05-16 23:21:40|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|8
1621207310000|2021-05-16 23:21:50|||||||||4
1621207320000|2021-05-16 23:22:00|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|24
1621207330000|2021-05-16 23:22:10|4176.49|4175.89|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|4
1621207340000|2021-05-16 23:22:20|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|37
1621207350000|2021-05-16 23:22:30|4175.99|4175.39|4176.12|4175.52|4176.12|4175.52|4175.87|4175.27|8
1621207360000|2021-05-16 23:22:40|4175.87|4175.27|4175.62|4175.02|4175.87|4175.27|4175.62|4175.02|73
1621207370000|2021-05-16 23:22:50|4175.74|4175.14|4176.24|4175.64|4176.24|4175.64|4175.74|4175.14|23
1621207380000|2021-05-16 23:23:00|4176.37|4175.77|4176.62|4176.02|4176.74|4176.14|4176.37|4175.77|27
1621207390000|2021-05-16 23:23:10|4176.49|4175.89|4176.49|4175.89|4176.62|4176.02|4176.37|4175.77|15
1621207400000|2021-05-16 23:23:20|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|1
1621207410000|2021-05-16 23:23:30|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|5
1621207420000|2021-05-16 23:23:40|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.62|4176.02|10
1621207430000|2021-05-16 23:23:50|||||||||1
1621207440000|2021-05-16 23:24:00|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|31
1621207470000|2021-05-16 23:24:30|||||||||49
1621207480000|2021-05-16 23:24:40|||||||||6
1621207500000|2021-05-16 23:25:00|||||||||3
1621207510000|2021-05-16 23:25:10|||||||||2
1621207530000|2021-05-16 23:25:30|||||||||16
1621207580000|2021-05-16 23:26:20|4176.12|4175.52|4176.12|4175.52|4176.37|4175.77|4176.12|4175.52|79
1621207590000|2021-05-16 23:26:30|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|5
1621207600000|2021-05-16 23:26:40|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|6
1621207610000|2021-05-16 23:26:50|4176.24|4175.64|4176.24|4175.64|4176.24|4175.64|4176.24|4175.64|2
1621207620000|2021-05-16 23:27:00|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|0
1621207660000|2021-05-16 23:27:40|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.12|4175.52|27
1621207670000|2021-05-16 23:27:50|||||||||2
1621207680000|2021-05-16 23:28:00|||||||||4
1621207690000|2021-05-16 23:28:10|4176.24|4175.64|4176.24|4175.64|4176.24|4175.64|4176.24|4175.64|11
1621207700000|2021-05-16 23:28:20|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.12|4175.52|3
1621207710000|2021-05-16 23:28:30|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|13
1621207720000|2021-05-16 23:28:40|4176.87|4176.27|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|45
1621207730000|2021-05-16 23:28:50|4177.62|4177.02|4177.12|4176.52|4177.62|4177.02|4177.12|4176.52|68
1621207740000|2021-05-16 23:29:00|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|21
1621207750000|2021-05-16 23:29:10|4177.49|4176.89|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|4
1621207770000|2021-05-16 23:29:30|||||||||4
1621207780000|2021-05-16 23:29:40|4177.12|4176.52|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|45
1621207790000|2021-05-16 23:29:50|4176.74|4176.14|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|8
1621207800000|2021-05-16 23:30:00|4176.74|4176.14|4176.74|4176.14|4177.12|4176.52|4176.74|4176.14|19
1621207810000|2021-05-16 23:30:10|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|12
1621207820000|2021-05-16 23:30:20|||||||||1
1621207840000|2021-05-16 23:30:40|4175.87|4175.27|4175.87|4175.27|4176.12|4175.52|4175.87|4175.27|64
1621207850000|2021-05-16 23:30:50|4175.74|4175.14|4175.12|4174.52|4175.74|4175.14|4175.12|4174.52|109
1621207860000|2021-05-16 23:31:00|4174.87|4174.27|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|79
1621207870000|2021-05-16 23:31:10|4174.87|4174.27|4174.99|4174.39|4175.12|4174.52|4174.87|4174.27|47
1621207880000|2021-05-16 23:31:20|4175.12|4174.52|4174.99|4174.39|4175.12|4174.52|4174.87|4174.27|8
1621207890000|2021-05-16 23:31:30|4174.87|4174.27|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|9
1621207900000|2021-05-16 23:31:40|4174.99|4174.39|4174.87|4174.27|4175.12|4174.52|4174.87|4174.27|11
1621207910000|2021-05-16 23:31:50|4175.12|4174.52|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|21
1621207920000|2021-05-16 23:32:00|4175.49|4174.89|4175.62|4175.02|4175.62|4175.02|4175.49|4174.89|48
1621207930000|2021-05-16 23:32:10|4175.74|4175.14|4175.99|4175.39|4175.99|4175.39|4175.74|4175.14|34
1621207940000|2021-05-16 23:32:20|4176.12|4175.52|4176.49|4175.89|4176.74|4176.14|4175.99|4175.39|50
1621207950000|2021-05-16 23:32:30|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|8
1621207960000|2021-05-16 23:32:40|4176.62|4176.02|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|10
1621207980000|2021-05-16 23:33:00|4175.87|4175.27|4175.87|4175.27|4175.87|4175.27|4175.74|4175.14|22
1621207990000|2021-05-16 23:33:10|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|7
1621208000000|2021-05-16 23:33:20|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|0
1621208010000|2021-05-16 23:33:30|4176.24|4175.64|4176.24|4175.64|4176.24|4175.64|4176.12|4175.52|3
1621208020000|2021-05-16 23:33:40|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|19
1621208030000|2021-05-16 23:33:50|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4176.12|4175.52|29
1621208040000|2021-05-16 23:34:00|4176.49|4175.89|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|0
1621208050000|2021-05-16 23:34:10|4176.12|4175.52|4175.62|4175.02|4176.12|4175.52|4175.62|4175.02|13
1621208060000|2021-05-16 23:34:20|4174.87|4174.27|4175.37|4174.77|4175.37|4174.77|4174.87|4174.27|97
1621208070000|2021-05-16 23:34:30|4175.24|4174.64|4175.12|4174.52|4175.24|4174.64|4175.12|4174.52|8
1621208080000|2021-05-16 23:34:40|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|26
1621208090000|2021-05-16 23:34:50|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.24|4174.64|14
1621208100000|2021-05-16 23:35:00|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|11
1621208110000|2021-05-16 23:35:10|4175.37|4174.77|4175.87|4175.27|4175.87|4175.27|4175.37|4174.77|12
1621208120000|2021-05-16 23:35:20|4175.74|4175.14|4175.62|4175.02|4175.87|4175.27|4175.62|4175.02|3
1621208130000|2021-05-16 23:35:30|||||||||2
1621208140000|2021-05-16 23:35:40|4175.49|4174.89|4175.24|4174.64|4175.49|4174.89|4175.12|4174.52|21
1621208150000|2021-05-16 23:35:50|4175.12|4174.52|4175.24|4174.64|4175.37|4174.77|4175.12|4174.52|3
1621208160000|2021-05-16 23:36:00|4175.37|4174.77|4175.12|4174.52|4175.37|4174.77|4175.12|4174.52|5
1621208170000|2021-05-16 23:36:10|||||||||6
1621208180000|2021-05-16 23:36:20|4174.87|4174.27|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|11
1621208190000|2021-05-16 23:36:30|4175.24|4174.64|4175.12|4174.52|4175.37|4174.77|4175.12|4174.52|7
1621208200000|2021-05-16 23:36:40|4174.87|4174.27|4175.12|4174.52|4175.37|4174.77|4174.87|4174.27|16
1621208210000|2021-05-16 23:36:50|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.24|4174.64|2
1621208220000|2021-05-16 23:37:00|4175.24|4174.64|4175.12|4174.52|4175.37|4174.77|4175.12|4174.52|14
1621208230000|2021-05-16 23:37:10|4175.24|4174.64|4175.62|4175.02|4175.62|4175.02|4175.24|4174.64|6
1621208240000|2021-05-16 23:37:20|4175.37|4174.77|4175.62|4175.02|4175.62|4175.02|4175.37|4174.77|7
1621208250000|2021-05-16 23:37:30|4175.49|4174.89|4175.87|4175.27|4175.87|4175.27|4175.49|4174.89|10
1621208260000|2021-05-16 23:37:40|4175.99|4175.39|4175.99|4175.39|4175.99|4175.39|4175.87|4175.27|11
1621208270000|2021-05-16 23:37:50|4175.87|4175.27|4176.12|4175.52|4176.12|4175.52|4175.87|4175.27|16
1621208280000|2021-05-16 23:38:00|4176.24|4175.64|4176.12|4175.52|4176.24|4175.64|4176.12|4175.52|19
1621208300000|2021-05-16 23:38:20|4175.87|4175.27|4175.87|4175.27|4175.87|4175.27|4175.62|4175.02|33
1621208310000|2021-05-16 23:38:30|4175.74|4175.14|4175.87|4175.27|4176.12|4175.52|4175.74|4175.14|18
1621208320000|2021-05-16 23:38:40|4175.99|4175.39|4175.49|4174.89|4176.12|4175.52|4175.49|4174.89|21
1621208330000|2021-05-16 23:38:50|4175.37|4174.77|4175.12|4174.52|4175.49|4174.89|4175.12|4174.52|20
1621208340000|2021-05-16 23:39:00|4175.24|4174.64|4175.62|4175.02|4175.62|4175.02|4175.24|4174.64|16
1621208350000|2021-05-16 23:39:10|4175.37|4174.77|4176.12|4175.52|4176.12|4175.52|4175.37|4174.77|24
1621208360000|2021-05-16 23:39:20|||||||||4
1621208370000|2021-05-16 23:39:30|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|12
1621208380000|2021-05-16 23:39:40|||||||||6
1621208390000|2021-05-16 23:39:50|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|9
1621208400000|2021-05-16 23:40:00|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4176.24|4175.64|33
1621208410000|2021-05-16 23:40:10|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|54
1621208420000|2021-05-16 23:40:20|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.74|4176.14|9
1621208430000|2021-05-16 23:40:30|4176.74|4176.14|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|6
1621208440000|2021-05-16 23:40:40|4176.62|4176.02|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|6
1621208450000|2021-05-16 23:40:50|4176.62|4176.02|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|13
1621208460000|2021-05-16 23:41:00|4176.62|4176.02|4176.74|4176.14|4176.74|4176.14|4176.62|4176.02|7
1621208470000|2021-05-16 23:41:10|4176.87|4176.27|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|12
1621208480000|2021-05-16 23:41:20|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|6
1621208490000|2021-05-16 23:41:30|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|47
1621208500000|2021-05-16 23:41:40|4176.99|4176.39|4177.12|4176.52|4177.37|4176.77|4176.99|4176.39|7
1621208510000|2021-05-16 23:41:50|4176.87|4176.27|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|6
1621208520000|2021-05-16 23:42:00|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|11
1621208540000|2021-05-16 23:42:20|4176.74|4176.14|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|7
1621208550000|2021-05-16 23:42:30|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.74|4176.14|6
1621208560000|2021-05-16 23:42:40|4177.12|4176.52|4177.24|4176.64|4177.37|4176.77|4177.12|4176.52|12
1621208570000|2021-05-16 23:42:50|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|6
1621208580000|2021-05-16 23:43:00|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.24|4176.64|6
1621208590000|2021-05-16 23:43:10|4177.62|4177.02|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|40
1621208600000|2021-05-16 23:43:20|4177.74|4177.14|4177.87|4177.27|4177.87|4177.27|4177.74|4177.14|24
1621208610000|2021-05-16 23:43:30|4177.74|4177.14|4177.74|4177.14|4177.87|4177.27|4177.62|4177.02|20
1621208620000|2021-05-16 23:43:40|4177.62|4177.02|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|7
1621208630000|2021-05-16 23:43:50|||||||||1
1621208640000|2021-05-16 23:44:00|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|31
1621208650000|2021-05-16 23:44:10|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|37
1621208660000|2021-05-16 23:44:20|4177.24|4176.64|4176.99|4176.39|4177.24|4176.64|4176.87|4176.27|20
1621208670000|2021-05-16 23:44:30|||||||||5
1621208680000|2021-05-16 23:44:40|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|21
1621208690000|2021-05-16 23:44:50|4176.74|4176.14|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|4
1621208700000|2021-05-16 23:45:00|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|1
1621208710000|2021-05-16 23:45:10|4176.37|4175.77|4176.37|4175.77|4176.49|4175.89|4176.12|4175.52|27
1621208720000|2021-05-16 23:45:20|||||||||3
1621208730000|2021-05-16 23:45:30|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|1
1621208740000|2021-05-16 23:45:40|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|2
1621208750000|2021-05-16 23:45:50|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4176.49|4175.89|8
1621208760000|2021-05-16 23:46:00|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|24
1621208770000|2021-05-16 23:46:10|4176.62|4176.02|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|8
1621208780000|2021-05-16 23:46:20|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|10
1621208790000|2021-05-16 23:46:30|4176.49|4175.89|4176.49|4175.89|4176.49|4175.89|4176.37|4175.77|11
1621208800000|2021-05-16 23:46:40|4176.62|4176.02|4176.49|4175.89|4176.62|4176.02|4176.49|4175.89|7
1621208810000|2021-05-16 23:46:50|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|12
1621208820000|2021-05-16 23:47:00|4176.24|4175.64|4176.12|4175.52|4176.24|4175.64|4175.49|4174.89|62
1621208830000|2021-05-16 23:47:10|4175.99|4175.39|4175.87|4175.27|4175.99|4175.39|4175.62|4175.02|12
1621208840000|2021-05-16 23:47:20|4175.74|4175.14|4175.87|4175.27|4175.87|4175.27|4175.62|4175.02|12
1621208850000|2021-05-16 23:47:30|||||||||3
1621208860000|2021-05-16 23:47:40|4175.62|4175.02|4175.87|4175.27|4175.87|4175.27|4175.62|4175.02|16
1621208870000|2021-05-16 23:47:50|4175.74|4175.14|4175.62|4175.02|4175.74|4175.14|4175.62|4175.02|12
1621208880000|2021-05-16 23:48:00|4175.87|4175.27|4175.87|4175.27|4175.87|4175.27|4175.62|4175.02|21
1621208890000|2021-05-16 23:48:10|4175.74|4175.14|4175.62|4175.02|4175.74|4175.14|4175.62|4175.02|11
1621208900000|2021-05-16 23:48:20|||||||||5
1621208910000|2021-05-16 23:48:30|4175.37|4174.77|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|18
1621208920000|2021-05-16 23:48:40|4175.24|4174.64|4175.12|4174.52|4175.24|4174.64|4175.12|4174.52|30
1621208930000|2021-05-16 23:48:50|4175.37|4174.77|4174.87|4174.27|4175.37|4174.77|4174.87|4174.27|24
1621208940000|2021-05-16 23:49:00|4175.24|4174.64|4175.12|4174.52|4175.24|4174.64|4175.12|4174.52|37
1621208950000|2021-05-16 23:49:10|4175.24|4174.64|4175.12|4174.52|4175.37|4174.77|4175.12|4174.52|10
1621208960000|2021-05-16 23:49:20|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|12
1621208970000|2021-05-16 23:49:30|4175.24|4174.64|4175.24|4174.64|4175.24|4174.64|4175.24|4174.64|7
1621208980000|2021-05-16 23:49:40|4175.12|4174.52|4175.24|4174.64|4175.37|4174.77|4175.12|4174.52|8
1621208990000|2021-05-16 23:49:50|4175.12|4174.52|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|7
1621209000000|2021-05-16 23:50:00|4175.49|4174.89|4175.62|4175.02|4175.62|4175.02|4175.49|4174.89|17
1621209010000|2021-05-16 23:50:10|4175.49|4174.89|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|5
1621209020000|2021-05-16 23:50:20|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|19
1621209030000|2021-05-16 23:50:30|4175.37|4174.77|4175.12|4174.52|4175.37|4174.77|4174.99|4174.39|12
1621209040000|2021-05-16 23:50:40|4174.99|4174.39|4174.87|4174.27|4175.12|4174.52|4174.87|4174.27|11
1621209050000|2021-05-16 23:50:50|4174.99|4174.39|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|20
1621209060000|2021-05-16 23:51:00|4175.24|4174.64|4175.24|4174.64|4175.37|4174.77|4175.12|4174.52|23
1621209070000|2021-05-16 23:51:10|4175.37|4174.77|4175.62|4175.02|4175.87|4175.27|4175.37|4174.77|10
1621209080000|2021-05-16 23:51:20|4175.74|4175.14|4176.37|4175.77|4176.37|4175.77|4175.74|4175.14|30
1621209090000|2021-05-16 23:51:30|||||||||12
1621209100000|2021-05-16 23:51:40|4176.49|4175.89|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|11
1621209120000|2021-05-16 23:52:00|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|25
1621209130000|2021-05-16 23:52:10|4177.12|4176.52|4177.62|4177.02|4177.87|4177.27|4177.12|4176.52|90
1621209140000|2021-05-16 23:52:20|4177.49|4176.89|4177.87|4177.27|4177.87|4177.27|4177.37|4176.77|37
1621209150000|2021-05-16 23:52:30|4177.62|4177.02|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|28
1621209160000|2021-05-16 23:52:40|4177.74|4177.14|4177.49|4176.89|4177.87|4177.27|4177.49|4176.89|30
1621209170000|2021-05-16 23:52:50|4177.37|4176.77|4177.87|4177.27|4177.87|4177.27|4177.37|4176.77|5
1621209180000|2021-05-16 23:53:00|4177.62|4177.02|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|27
1621209190000|2021-05-16 23:53:10|4177.74|4177.14|4177.87|4177.27|4177.87|4177.27|4177.74|4177.14|7
1621209200000|2021-05-16 23:53:20|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|18
1621209210000|2021-05-16 23:53:30|4177.49|4176.89|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|13
1621209220000|2021-05-16 23:53:40|4177.24|4176.64|4176.99|4176.39|4177.24|4176.64|4176.62|4176.02|35
1621209230000|2021-05-16 23:53:50|4177.12|4176.52|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|9
1621209240000|2021-05-16 23:54:00|4177.62|4177.02|4177.49|4176.89|4177.62|4177.02|4177.49|4176.89|22
1621209250000|2021-05-16 23:54:10|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|16
1621209260000|2021-05-16 23:54:20|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|5
1621209270000|2021-05-16 23:54:30|4177.24|4176.64|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|11
1621209280000|2021-05-16 23:54:40|4177.24|4176.64|4176.37|4175.77|4177.37|4176.77|4176.37|4175.77|53
1621209290000|2021-05-16 23:54:50|4176.49|4175.89|4176.62|4176.02|4176.74|4176.14|4176.49|4175.89|24
1621209300000|2021-05-16 23:55:00|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.37|4175.77|42
1621209310000|2021-05-16 23:55:10|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|4
1621209320000|2021-05-16 23:55:20|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|12
1621209330000|2021-05-16 23:55:30|||||||||3
1621209340000|2021-05-16 23:55:40|||||||||6
1621209350000|2021-05-16 23:55:50|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.74|4176.14|11
1621209360000|2021-05-16 23:56:00|4176.37|4175.77|4175.87|4175.27|4176.62|4176.02|4175.87|4175.27|120
1621209370000|2021-05-16 23:56:10|4175.74|4175.14|4175.62|4175.02|4175.74|4175.14|4175.37|4174.77|29
1621209380000|2021-05-16 23:56:20|4175.37|4174.77|4175.62|4175.02|4175.62|4175.02|4175.37|4174.77|28
1621209390000|2021-05-16 23:56:30|4175.37|4174.77|4175.37|4174.77|4175.37|4174.77|4175.37|4174.77|16
1621209400000|2021-05-16 23:56:40|4175.49|4174.89|4175.49|4174.89|4175.62|4175.02|4175.37|4174.77|19
1621209410000|2021-05-16 23:56:50|4175.37|4174.77|4175.37|4174.77|4175.49|4174.89|4175.12|4174.52|13
1621209420000|2021-05-16 23:57:00|4175.49|4174.89|4175.87|4175.27|4175.87|4175.27|4175.12|4174.52|72
1621209430000|2021-05-16 23:57:10|4176.12|4175.52|4176.37|4175.77|4176.37|4175.77|4176.12|4175.52|10
1621209440000|2021-05-16 23:57:20|4176.62|4176.02|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|44
1621209450000|2021-05-16 23:57:30|||||||||13
1621209460000|2021-05-16 23:57:40|4176.12|4175.52|4176.12|4175.52|4176.37|4175.77|4176.12|4175.52|39
1621209470000|2021-05-16 23:57:50|4175.99|4175.39|4175.62|4175.02|4175.99|4175.39|4175.62|4175.02|30
1621209480000|2021-05-16 23:58:00|4175.37|4174.77|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|11
1621209490000|2021-05-16 23:58:10|4175.49|4174.89|4175.37|4174.77|4175.49|4174.89|4175.37|4174.77|10
1621209510000|2021-05-16 23:58:30|4175.49|4174.89|4175.62|4175.02|4175.62|4175.02|4175.37|4174.77|43
1621209520000|2021-05-16 23:58:40|4175.49|4174.89|4175.37|4174.77|4175.49|4174.89|4175.37|4174.77|11
1621209530000|2021-05-16 23:58:50|4175.24|4174.64|4174.87|4174.27|4175.24|4174.64|4174.87|4174.27|28
1621209540000|2021-05-16 23:59:00|4174.99|4174.39|4175.37|4174.77|4175.37|4174.77|4174.99|4174.39|23
1621209550000|2021-05-16 23:59:10|4175.49|4174.89|4176.12|4175.52|4176.24|4175.64|4175.49|4174.89|22
1621209560000|2021-05-16 23:59:20|4176.24|4175.64|4176.12|4175.52|4176.37|4175.77|4176.12|4175.52|17
1621209570000|2021-05-16 23:59:30|||||||||1
1621209580000|2021-05-16 23:59:40|4175.99|4175.39|4175.99|4175.39|4175.99|4175.39|4175.87|4175.27|18
1621209590000|2021-05-16 23:59:50|4175.87|4175.27|4175.87|4175.27|4176.12|4175.52|4175.87|4175.27|15
1621209600000|2021-05-17 00:00:00|4175.99|4175.39|4175.62|4175.02|4176.37|4175.77|4175.62|4175.02|52
1621209610000|2021-05-17 00:00:10|4175.74|4175.14|4176.12|4175.52|4176.87|4176.27|4175.62|4175.02|92
1621209620000|2021-05-17 00:00:20|4175.99|4175.39|4175.12|4174.52|4175.99|4175.39|4174.62|4174.02|104
1621209630000|2021-05-17 00:00:30|4175.37|4174.77|4174.62|4174.02|4175.37|4174.77|4174.62|4174.02|60
1621209640000|2021-05-17 00:00:40|4174.74|4174.14|4175.37|4174.77|4175.37|4174.77|4174.62|4174.02|35
1621209650000|2021-05-17 00:00:50|4175.24|4174.64|4174.62|4174.02|4175.24|4174.64|4174.62|4174.02|21
1621209660000|2021-05-17 00:01:00|4174.37|4173.77|4174.62|4174.02|4174.62|4174.02|4173.87|4173.27|207
1621209670000|2021-05-17 00:01:10|4174.87|4174.27|4174.87|4174.27|4175.12|4174.52|4174.62|4174.02|79
1621209680000|2021-05-17 00:01:20|4174.99|4174.39|4174.12|4173.52|4175.62|4175.02|4173.87|4173.27|194
1621209690000|2021-05-17 00:01:30|4174.37|4173.77|4174.12|4173.52|4174.62|4174.02|4174.12|4173.52|52
1621209700000|2021-05-17 00:01:40|4174.24|4173.64|4173.87|4173.27|4174.37|4173.77|4173.87|4173.27|33
1621209710000|2021-05-17 00:01:50|4173.74|4173.14|4173.74|4173.14|4173.74|4173.14|4173.37|4172.77|117
1621209720000|2021-05-17 00:02:00|4173.87|4173.27|4174.62|4174.02|4174.62|4174.02|4173.87|4173.27|45
1621209730000|2021-05-17 00:02:10|4174.37|4173.77|4173.87|4173.27|4174.37|4173.77|4173.87|4173.27|69
1621209740000|2021-05-17 00:02:20|4173.99|4173.39|4174.12|4173.52|4174.12|4173.52|4173.87|4173.27|16
1621209750000|2021-05-17 00:02:30|4174.37|4173.77|4174.12|4173.52|4174.37|4173.77|4174.12|4173.52|8
1621209760000|2021-05-17 00:02:40|4173.99|4173.39|4173.87|4173.27|4173.99|4173.39|4173.62|4173.02|47
1621209770000|2021-05-17 00:02:50|4173.74|4173.14|4173.74|4173.14|4173.99|4173.39|4173.62|4173.02|35
1621209780000|2021-05-17 00:03:00|4173.87|4173.27|4173.12|4172.52|4173.87|4173.27|4173.12|4172.52|72
1621209790000|2021-05-17 00:03:10|4172.87|4172.27|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|185
1621209800000|2021-05-17 00:03:20|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|34
1621209810000|2021-05-17 00:03:30|4172.99|4172.39|4172.87|4172.27|4172.99|4172.39|4172.87|4172.27|26
1621209820000|2021-05-17 00:03:40|4172.99|4172.39|4172.99|4172.39|4172.99|4172.39|4172.99|4172.39|12
1621209830000|2021-05-17 00:03:50|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|37
1621209840000|2021-05-17 00:04:00|4172.99|4172.39|4172.62|4172.02|4172.99|4172.39|4172.62|4172.02|86
1621209850000|2021-05-17 00:04:10|4172.87|4172.27|4172.62|4172.02|4172.87|4172.27|4172.49|4171.89|64
1621209860000|2021-05-17 00:04:20|4172.74|4172.14|4173.12|4172.52|4173.12|4172.52|4172.74|4172.14|38
1621209870000|2021-05-17 00:04:30|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|12
1621209880000|2021-05-17 00:04:40|4172.87|4172.27|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|16
1621209890000|2021-05-17 00:04:50|||||||||9
1621209900000|2021-05-17 00:05:00|4172.62|4172.02|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|20
1621209910000|2021-05-17 00:05:10|4172.74|4172.14|4173.37|4172.77|4173.37|4172.77|4172.62|4172.02|33
1621209920000|2021-05-17 00:05:20|4173.62|4173.02|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|63
1621209930000|2021-05-17 00:05:30|4173.62|4173.02|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|16
1621209940000|2021-05-17 00:05:40|4173.24|4172.64|4173.62|4173.02|4173.62|4173.02|4173.24|4172.64|35
1621209950000|2021-05-17 00:05:50|4173.49|4172.89|4173.62|4173.02|4173.74|4173.14|4173.37|4172.77|40
1621209960000|2021-05-17 00:06:00|4173.49|4172.89|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|25
1621209970000|2021-05-17 00:06:10|4173.49|4172.89|4173.62|4173.02|4173.62|4173.02|4173.49|4172.89|70
1621209980000|2021-05-17 00:06:20|4173.87|4173.27|4173.87|4173.27|4173.87|4173.27|4173.87|4173.27|10
1621209990000|2021-05-17 00:06:30|4173.74|4173.14|4173.37|4172.77|4173.74|4173.14|4173.37|4172.77|25
1621210000000|2021-05-17 00:06:40|4173.12|4172.52|4173.24|4172.64|4173.37|4172.77|4173.12|4172.52|32
1621210010000|2021-05-17 00:06:50|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4172.87|4172.27|47
1621210020000|2021-05-17 00:07:00|4172.99|4172.39|4172.87|4172.27|4172.99|4172.39|4172.87|4172.27|7
1621210030000|2021-05-17 00:07:10|4172.62|4172.02|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|36
1621210040000|2021-05-17 00:07:20|4172.87|4172.27|4173.62|4173.02|4173.62|4173.02|4172.87|4172.27|165
1621210050000|2021-05-17 00:07:30|4173.87|4173.27|4173.62|4173.02|4174.12|4173.52|4173.62|4173.02|84
1621210060000|2021-05-17 00:07:40|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|27
1621210070000|2021-05-17 00:07:50|4173.24|4172.64|4173.37|4172.77|4173.37|4172.77|4173.12|4172.52|10
1621210080000|2021-05-17 00:08:00|4173.24|4172.64|4173.12|4172.52|4173.24|4172.64|4172.87|4172.27|38
1621210100000|2021-05-17 00:08:20|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.99|4172.39|21
1621210110000|2021-05-17 00:08:30|4172.99|4172.39|4172.74|4172.14|4172.99|4172.39|4172.62|4172.02|24
1621210120000|2021-05-17 00:08:40|4172.62|4172.02|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|11
1621210130000|2021-05-17 00:08:50|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|27
1621210140000|2021-05-17 00:09:00|4173.62|4173.02|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|35
1621210150000|2021-05-17 00:09:10|4173.24|4172.64|4173.62|4173.02|4173.62|4173.02|4173.12|4172.52|30
1621210160000|2021-05-17 00:09:20|4173.49|4172.89|4173.62|4173.02|4173.62|4173.02|4173.37|4172.77|18
1621210170000|2021-05-17 00:09:30|4173.49|4172.89|4173.37|4172.77|4173.49|4172.89|4173.37|4172.77|6
1621210180000|2021-05-17 00:09:40|4173.62|4173.02|4173.62|4173.02|4173.87|4173.27|4173.62|4173.02|11
1621210190000|2021-05-17 00:09:50|4173.74|4173.14|4173.87|4173.27|4173.87|4173.27|4173.62|4173.02|17
1621210200000|2021-05-17 00:10:00|4173.74|4173.14|4173.37|4172.77|4173.74|4173.14|4173.37|4172.77|13
1621210210000|2021-05-17 00:10:10|4173.49|4172.89|4173.62|4173.02|4173.62|4173.02|4173.37|4172.77|25
1621210220000|2021-05-17 00:10:20|4173.49|4172.89|4173.37|4172.77|4173.49|4172.89|4173.37|4172.77|3
1621210230000|2021-05-17 00:10:30|4173.24|4172.64|4173.37|4172.77|4173.37|4172.77|4173.24|4172.64|38
1621210240000|2021-05-17 00:10:40|4173.24|4172.64|4173.24|4172.64|4173.37|4172.77|4173.24|4172.64|13
1621210250000|2021-05-17 00:10:50|4173.12|4172.52|4173.37|4172.77|4173.37|4172.77|4173.12|4172.52|38
1621210260000|2021-05-17 00:11:00|4173.24|4172.64|4173.12|4172.52|4173.24|4172.64|4172.99|4172.39|34
1621210270000|2021-05-17 00:11:10|4173.24|4172.64|4172.87|4172.27|4173.37|4172.77|4172.87|4172.27|13
1621210280000|2021-05-17 00:11:20|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|8
1621210290000|2021-05-17 00:11:30|4173.37|4172.77|4173.24|4172.64|4173.37|4172.77|4173.12|4172.52|29
1621210300000|2021-05-17 00:11:40|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|10
1621210310000|2021-05-17 00:11:50|4172.74|4172.14|4173.12|4172.52|4173.12|4172.52|4172.62|4172.02|142
1621210320000|2021-05-17 00:12:00|4172.99|4172.39|4172.62|4172.02|4173.12|4172.52|4172.62|4172.02|17
1621210330000|2021-05-17 00:12:10|4172.37|4171.77|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|31
1621210340000|2021-05-17 00:12:20|||||||||2
1621210350000|2021-05-17 00:12:30|4172.74|4172.14|4173.12|4172.52|4173.12|4172.52|4172.74|4172.14|56
1621210360000|2021-05-17 00:12:40|4173.24|4172.64|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|15
1621210370000|2021-05-17 00:12:50|||||||||2
1621210380000|2021-05-17 00:13:00|4172.99|4172.39|4172.62|4172.02|4172.99|4172.39|4172.62|4172.02|29
1621210390000|2021-05-17 00:13:10|4172.74|4172.14|4172.62|4172.02|4172.74|4172.14|4172.12|4171.52|85
1621210400000|2021-05-17 00:13:20|4172.49|4171.89|4172.37|4171.77|4172.49|4171.89|4172.12|4171.52|54
1621210410000|2021-05-17 00:13:30|4172.12|4171.52|4171.87|4171.27|4172.37|4171.77|4171.62|4171.02|155
1621210420000|2021-05-17 00:13:40|4171.99|4171.39|4171.24|4170.64|4172.12|4171.52|4171.12|4170.52|124
1621210430000|2021-05-17 00:13:50|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|4170.99|4170.39|133
1621210440000|2021-05-17 00:14:00|4171.62|4171.02|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|146
1621210450000|2021-05-17 00:14:10|4172.37|4171.77|4171.37|4170.77|4172.62|4172.02|4171.37|4170.77|221
1621210460000|2021-05-17 00:14:20|4170.87|4170.27|4169.87|4169.27|4170.87|4170.27|4169.87|4169.27|322
1621210470000|2021-05-17 00:14:30|4169.74|4169.14|4169.74|4169.14|4169.87|4169.27|4169.62|4169.02|218
1621210480000|2021-05-17 00:14:40|4169.62|4169.02|4170.37|4169.77|4170.37|4169.77|4169.62|4169.02|46
1621210490000|2021-05-17 00:14:50|4170.49|4169.89|4170.74|4170.14|4170.87|4170.27|4170.49|4169.89|84
1621210500000|2021-05-17 00:15:00|4170.62|4170.02|4171.37|4170.77|4171.37|4170.77|4170.62|4170.02|114
1621210510000|2021-05-17 00:15:10|4171.24|4170.64|4170.37|4169.77|4171.24|4170.64|4170.12|4169.52|79
1621210520000|2021-05-17 00:15:20|4170.24|4169.64|4169.62|4169.02|4170.24|4169.64|4169.12|4168.52|126
1621210530000|2021-05-17 00:15:30|4169.37|4168.77|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|145
1621210540000|2021-05-17 00:15:40|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4167.87|4167.27|259
1621210550000|2021-05-17 00:15:50|4168.37|4167.77|4167.12|4166.52|4168.62|4168.02|4167.12|4166.52|418
1621210560000|2021-05-17 00:16:00|4167.37|4166.77|4168.62|4168.02|4168.87|4168.27|4166.87|4166.27|347
1621210570000|2021-05-17 00:16:10|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|103
1621210580000|2021-05-17 00:16:20|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4168.87|4168.27|64
1621210590000|2021-05-17 00:16:30|4168.87|4168.27|4169.37|4168.77|4169.37|4168.77|4168.87|4168.27|176
1621210600000|2021-05-17 00:16:40|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|40
1621210610000|2021-05-17 00:16:50|4169.62|4169.02|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|30
1621210620000|2021-05-17 00:17:00|4169.37|4168.77|4169.87|4169.27|4169.87|4169.27|4169.12|4168.52|133
1621210630000|2021-05-17 00:17:10|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.62|4169.02|117
1621210640000|2021-05-17 00:17:20|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|41
1621210650000|2021-05-17 00:17:30|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|18
1621210660000|2021-05-17 00:17:40|4169.49|4168.89|4168.99|4168.39|4169.62|4169.02|4168.87|4168.27|79
1621210670000|2021-05-17 00:17:50|4169.12|4168.52|4168.99|4168.39|4169.37|4168.77|4168.87|4168.27|67
1621210680000|2021-05-17 00:18:00|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|30
1621210690000|2021-05-17 00:18:10|4168.99|4168.39|4167.87|4167.27|4169.12|4168.52|4167.87|4167.27|77
1621210700000|2021-05-17 00:18:20|4167.99|4167.39|4168.87|4168.27|4168.87|4168.27|4167.87|4167.27|64
1621210710000|2021-05-17 00:18:30|4168.62|4168.02|4168.12|4167.52|4168.87|4168.27|4167.74|4167.14|165
1621210720000|2021-05-17 00:18:40|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|51
1621210730000|2021-05-17 00:18:50|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|36
1621210740000|2021-05-17 00:19:00|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|34
1621210750000|2021-05-17 00:19:10|4167.62|4167.02|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|6
1621210760000|2021-05-17 00:19:20|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.74|4167.14|57
1621210770000|2021-05-17 00:19:30|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.74|4167.14|36
1621210780000|2021-05-17 00:19:40|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|139
1621210790000|2021-05-17 00:19:50|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|56
1621210800000|2021-05-17 00:20:00|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|41
1621210810000|2021-05-17 00:20:10|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|33
1621210820000|2021-05-17 00:20:20|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|49
1621210830000|2021-05-17 00:20:30|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|112
1621210840000|2021-05-17 00:20:40|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|45
1621210850000|2021-05-17 00:20:50|4168.99|4168.39|4168.62|4168.02|4169.12|4168.52|4168.62|4168.02|150
1621210860000|2021-05-17 00:21:00|||||||||52
1621210870000|2021-05-17 00:21:10|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|243
1621210880000|2021-05-17 00:21:20|||||||||23
1621210890000|2021-05-17 00:21:30|||||||||48
1621210900000|2021-05-17 00:21:40|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|211
1621210910000|2021-05-17 00:21:50|4168.87|4168.27|4169.12|4168.52|4169.49|4168.89|4168.62|4168.02|284
1621210920000|2021-05-17 00:22:00|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|75
1621210930000|2021-05-17 00:22:10|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|24
1621210940000|2021-05-17 00:22:20|4169.12|4168.52|4169.37|4168.77|4169.62|4169.02|4169.12|4168.52|49
1621210950000|2021-05-17 00:22:30|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|72
1621210960000|2021-05-17 00:22:40|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|14
1621210970000|2021-05-17 00:22:50|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|31
1621210980000|2021-05-17 00:23:00|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|46
1621210990000|2021-05-17 00:23:10|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.74|4169.14|20
1621211000000|2021-05-17 00:23:20|4169.74|4169.14|4169.62|4169.02|4170.12|4169.52|4169.62|4169.02|113
1621211010000|2021-05-17 00:23:30|4169.87|4169.27|4169.37|4168.77|4169.87|4169.27|4169.37|4168.77|32
1621211020000|2021-05-17 00:23:40|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|58
1621211030000|2021-05-17 00:23:50|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|37
1621211040000|2021-05-17 00:24:00|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|27
1621211050000|2021-05-17 00:24:10|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|15
1621211060000|2021-05-17 00:24:20|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|39
1621211070000|2021-05-17 00:24:30|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|4
1621211090000|2021-05-17 00:24:50|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|43
1621211100000|2021-05-17 00:25:00|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.24|4168.64|12
1621211110000|2021-05-17 00:25:10|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|24
1621211120000|2021-05-17 00:25:20|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|28
1621211140000|2021-05-17 00:25:40|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|9
1621211150000|2021-05-17 00:25:50|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|58
1621211160000|2021-05-17 00:26:00|4168.37|4167.77|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|115
1621211170000|2021-05-17 00:26:10|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|164
1621211180000|2021-05-17 00:26:20|4168.49|4167.89|4167.87|4167.27|4168.49|4167.89|4167.87|4167.27|79
1621211190000|2021-05-17 00:26:30|4167.99|4167.39|4168.37|4167.77|4168.37|4167.77|4167.99|4167.39|104
1621211200000|2021-05-17 00:26:40|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|42
1621211210000|2021-05-17 00:26:50|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|20
1621211220000|2021-05-17 00:27:00|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|42
1621211230000|2021-05-17 00:27:10|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|88
1621211240000|2021-05-17 00:27:20|4167.99|4167.39|4167.62|4167.02|4167.99|4167.39|4167.62|4167.02|56
1621211250000|2021-05-17 00:27:30|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|28
1621211260000|2021-05-17 00:27:40|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|22
1621211270000|2021-05-17 00:27:50|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|99
1621211280000|2021-05-17 00:28:00|4167.12|4166.52|4167.37|4166.77|4167.49|4166.89|4167.12|4166.52|45
1621211290000|2021-05-17 00:28:10|4167.49|4166.89|4168.37|4167.77|4168.37|4167.77|4167.37|4166.77|80
1621211300000|2021-05-17 00:28:20|4168.62|4168.02|4168.37|4167.77|4168.74|4168.14|4168.37|4167.77|75
1621211310000|2021-05-17 00:28:30|4168.49|4167.89|4166.87|4166.27|4168.74|4168.14|4166.87|4166.27|207
1621211320000|2021-05-17 00:28:40|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|16
1621211330000|2021-05-17 00:28:50|4167.24|4166.64|4167.62|4167.02|4167.87|4167.27|4167.24|4166.64|56
1621211340000|2021-05-17 00:29:00|4167.12|4166.52|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|107
1621211350000|2021-05-17 00:29:10|4166.87|4166.27|4166.62|4166.02|4166.87|4166.27|4166.37|4165.77|141
1621211360000|2021-05-17 00:29:20|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.74|4166.14|70
1621211370000|2021-05-17 00:29:30|4166.99|4166.39|4166.37|4165.77|4166.99|4166.39|4166.37|4165.77|21
1621211380000|2021-05-17 00:29:40|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|102
1621211390000|2021-05-17 00:29:50|4166.24|4165.64|4166.24|4165.64|4166.37|4165.77|4165.87|4165.27|72
1621211400000|2021-05-17 00:30:00|4166.37|4165.77|4166.12|4165.52|4166.37|4165.77|4165.87|4165.27|33
1621211410000|2021-05-17 00:30:10|4165.99|4165.39|4166.62|4166.02|4166.62|4166.02|4165.99|4165.39|34
1621211420000|2021-05-17 00:30:20|4166.87|4166.27|4166.62|4166.02|4166.99|4166.39|4166.49|4165.89|71
1621211430000|2021-05-17 00:30:30|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|32
1621211440000|2021-05-17 00:30:40|4166.87|4166.27|4166.37|4165.77|4166.87|4166.27|4166.37|4165.77|65
1621211450000|2021-05-17 00:30:50|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|28
1621211460000|2021-05-17 00:31:00|4166.49|4165.89|4166.12|4165.52|4166.49|4165.89|4166.12|4165.52|43
1621211470000|2021-05-17 00:31:10|4165.99|4165.39|4165.87|4165.27|4165.99|4165.39|4165.62|4165.02|61
1621211480000|2021-05-17 00:31:20|4166.12|4165.52|4166.62|4166.02|4166.62|4166.02|4166.12|4165.52|81
1621211490000|2021-05-17 00:31:30|4166.74|4166.14|4166.62|4166.02|4166.74|4166.14|4166.37|4165.77|23
1621211500000|2021-05-17 00:31:40|4166.74|4166.14|4166.87|4166.27|4167.12|4166.52|4166.62|4166.02|52
1621211510000|2021-05-17 00:31:50|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|31
1621211520000|2021-05-17 00:32:00|4167.24|4166.64|4166.87|4166.27|4167.24|4166.64|4166.74|4166.14|41
1621211530000|2021-05-17 00:32:10|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|35
1621211540000|2021-05-17 00:32:20|4166.99|4166.39|4166.62|4166.02|4166.99|4166.39|4166.62|4166.02|27
1621211550000|2021-05-17 00:32:30|4166.74|4166.14|4166.12|4165.52|4166.74|4166.14|4166.12|4165.52|108
1621211560000|2021-05-17 00:32:40|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|111
1621211570000|2021-05-17 00:32:50|4166.37|4165.77|4167.37|4166.77|4167.37|4166.77|4166.37|4165.77|192
1621211580000|2021-05-17 00:33:00|4167.12|4166.52|4167.12|4166.52|4167.37|4166.77|4166.87|4166.27|50
1621211590000|2021-05-17 00:33:10|4166.99|4166.39|4167.62|4167.02|4167.62|4167.02|4166.87|4166.27|46
1621211600000|2021-05-17 00:33:20|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|19
1621211610000|2021-05-17 00:33:30|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|69
1621211620000|2021-05-17 00:33:40|||||||||19
1621211630000|2021-05-17 00:33:50|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|108
1621211640000|2021-05-17 00:34:00|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|51
1621211650000|2021-05-17 00:34:10|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.62|4167.02|102
1621211660000|2021-05-17 00:34:20|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|36
1621211670000|2021-05-17 00:34:30|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|46
1621211680000|2021-05-17 00:34:40|4167.99|4167.39|4167.62|4167.02|4168.12|4167.52|4167.62|4167.02|23
1621211690000|2021-05-17 00:34:50|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|15
1621211700000|2021-05-17 00:35:00|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4166.99|4166.39|80
1621211710000|2021-05-17 00:35:10|4166.99|4166.39|4166.87|4166.27|4167.12|4166.52|4166.62|4166.02|54
1621211720000|2021-05-17 00:35:20|4166.74|4166.14|4166.87|4166.27|4166.87|4166.27|4166.74|4166.14|19
1621211730000|2021-05-17 00:35:30|4166.62|4166.02|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|80
1621211740000|2021-05-17 00:35:40|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|8
1621211750000|2021-05-17 00:35:50|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|23
1621211760000|2021-05-17 00:36:00|4167.37|4166.77|4167.87|4167.27|4167.87|4167.27|4167.37|4166.77|38
1621211770000|2021-05-17 00:36:10|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|55
1621211780000|2021-05-17 00:36:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|2
1621211790000|2021-05-17 00:36:30|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|19
1621211800000|2021-05-17 00:36:40|4167.12|4166.52|4167.12|4166.52|4167.24|4166.64|4167.12|4166.52|17
1621211810000|2021-05-17 00:36:50|4166.99|4166.39|4166.74|4166.14|4167.12|4166.52|4166.74|4166.14|30
1621211820000|2021-05-17 00:37:00|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|50
1621211830000|2021-05-17 00:37:10|4166.37|4165.77|4166.49|4165.89|4166.62|4166.02|4166.37|4165.77|7
1621211840000|2021-05-17 00:37:20|4166.62|4166.02|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|44
1621211850000|2021-05-17 00:37:30|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|25
1621211860000|2021-05-17 00:37:40|4166.99|4166.39|4166.87|4166.27|4166.99|4166.39|4166.74|4166.14|15
1621211870000|2021-05-17 00:37:50|||||||||4
1621211880000|2021-05-17 00:38:00|4166.74|4166.14|4166.37|4165.77|4166.74|4166.14|4166.12|4165.52|46
1621211890000|2021-05-17 00:38:10|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|16
1621211900000|2021-05-17 00:38:20|4166.24|4165.64|4165.62|4165.02|4166.24|4165.64|4165.62|4165.02|85
1621211910000|2021-05-17 00:38:30|4165.37|4164.77|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|288
1621211920000|2021-05-17 00:38:40|4165.49|4164.89|4165.87|4165.27|4165.87|4165.27|4165.37|4164.77|45
1621211930000|2021-05-17 00:38:50|4166.12|4165.52|4164.74|4164.14|4166.37|4165.77|4164.74|4164.14|269
1621211940000|2021-05-17 00:39:00|4165.12|4164.52|4164.62|4164.02|4165.12|4164.52|4164.62|4164.02|119
1621211950000|2021-05-17 00:39:10|4164.74|4164.14|4164.74|4164.14|4164.87|4164.27|4164.62|4164.02|65
1621211960000|2021-05-17 00:39:20|4164.87|4164.27|4164.99|4164.39|4164.99|4164.39|4164.87|4164.27|37
1621211970000|2021-05-17 00:39:30|4165.12|4164.52|4165.49|4164.89|4165.62|4165.02|4165.12|4164.52|47
1621211980000|2021-05-17 00:39:40|4165.37|4164.77|4165.24|4164.64|4165.62|4165.02|4165.12|4164.52|22
1621211990000|2021-05-17 00:39:50|4165.12|4164.52|4165.12|4164.52|4165.37|4164.77|4164.87|4164.27|10
1621212000000|2021-05-17 00:40:00|4165.24|4164.64|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|60
1621212010000|2021-05-17 00:40:10|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|34
1621212020000|2021-05-17 00:40:20|4165.49|4164.89|4165.62|4165.02|4165.87|4165.27|4165.37|4164.77|22
1621212030000|2021-05-17 00:40:30|4165.49|4164.89|4165.62|4165.02|4165.87|4165.27|4165.37|4164.77|43
1621212040000|2021-05-17 00:40:40|4165.74|4165.14|4165.37|4164.77|4165.87|4165.27|4165.37|4164.77|23
1621212050000|2021-05-17 00:40:50|||||||||1
1621212060000|2021-05-17 00:41:00|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|17
1621212070000|2021-05-17 00:41:10|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4165.24|4164.64|27
1621212080000|2021-05-17 00:41:20|4165.37|4164.77|4164.87|4164.27|4165.37|4164.77|4164.87|4164.27|87
1621212090000|2021-05-17 00:41:30|4164.99|4164.39|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|11
1621212100000|2021-05-17 00:41:40|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|24
1621212110000|2021-05-17 00:41:50|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|25
1621212120000|2021-05-17 00:42:00|4164.74|4164.14|4164.49|4163.89|4164.87|4164.27|4164.49|4163.89|72
1621212130000|2021-05-17 00:42:10|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|56
1621212140000|2021-05-17 00:42:20|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|28
1621212150000|2021-05-17 00:42:30|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|27
1621212160000|2021-05-17 00:42:40|4164.99|4164.39|4164.37|4163.77|4164.99|4164.39|4164.37|4163.77|67
1621212170000|2021-05-17 00:42:50|4164.62|4164.02|4164.12|4163.52|4164.62|4164.02|4164.12|4163.52|43
1621212180000|2021-05-17 00:43:00|4164.24|4163.64|4164.62|4164.02|4164.62|4164.02|4164.12|4163.52|99
1621212190000|2021-05-17 00:43:10|4164.37|4163.77|4164.49|4163.89|4164.62|4164.02|4164.37|4163.77|45
1621212200000|2021-05-17 00:43:20|4164.62|4164.02|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|13
1621212210000|2021-05-17 00:43:30|4164.24|4163.64|4164.62|4164.02|4164.62|4164.02|4164.12|4163.52|64
1621212220000|2021-05-17 00:43:40|4164.37|4163.77|4164.24|4163.64|4164.37|4163.77|4164.24|4163.64|24
1621212230000|2021-05-17 00:43:50|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|52
1621212240000|2021-05-17 00:44:00|4164.49|4163.89|4164.62|4164.02|4164.74|4164.14|4164.37|4163.77|73
1621212250000|2021-05-17 00:44:10|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|30
1621212260000|2021-05-17 00:44:20|4164.99|4164.39|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|37
1621212270000|2021-05-17 00:44:30|4164.74|4164.14|4165.12|4164.52|4165.12|4164.52|4164.62|4164.02|14
1621212280000|2021-05-17 00:44:40|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4164.87|4164.27|81
1621212290000|2021-05-17 00:44:50|4165.24|4164.64|4165.87|4165.27|4165.87|4165.27|4165.24|4164.64|87
1621212300000|2021-05-17 00:45:00|4165.62|4165.02|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|69
1621212310000|2021-05-17 00:45:10|4165.62|4165.02|4165.87|4165.27|4165.87|4165.27|4165.37|4164.77|104
1621212320000|2021-05-17 00:45:20|4165.74|4165.14|4165.12|4164.52|4165.74|4165.14|4165.12|4164.52|64
1621212330000|2021-05-17 00:45:30|4164.87|4164.27|4166.62|4166.02|4166.62|4166.02|4164.87|4164.27|394
1621212340000|2021-05-17 00:45:40|4166.37|4165.77|4166.87|4166.27|4167.12|4166.52|4166.37|4165.77|139
1621212350000|2021-05-17 00:45:50|4166.62|4166.02|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|173
1621212360000|2021-05-17 00:46:00|4166.99|4166.39|4166.62|4166.02|4166.99|4166.39|4166.24|4165.64|134
1621212370000|2021-05-17 00:46:10|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|58
1621212380000|2021-05-17 00:46:20|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|20
1621212390000|2021-05-17 00:46:30|4166.62|4166.02|4166.37|4165.77|4166.87|4166.27|4166.37|4165.77|69
1621212400000|2021-05-17 00:46:40|4166.49|4165.89|4166.87|4166.27|4166.87|4166.27|4166.37|4165.77|11
1621212410000|2021-05-17 00:46:50|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|63
1621212420000|2021-05-17 00:47:00|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|74
1621212430000|2021-05-17 00:47:10|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.37|4166.77|115
1621212440000|2021-05-17 00:47:20|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|100
1621212450000|2021-05-17 00:47:30|4167.62|4167.02|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|7
1621212460000|2021-05-17 00:47:40|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|50
1621212470000|2021-05-17 00:47:50|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|88
1621212480000|2021-05-17 00:48:00|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|14
1621212490000|2021-05-17 00:48:10|||||||||8
1621212500000|2021-05-17 00:48:20|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|20
1621212510000|2021-05-17 00:48:30|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|111
1621212520000|2021-05-17 00:48:40|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.12|4166.52|43
1621212530000|2021-05-17 00:48:50|4167.24|4166.64|4167.37|4166.77|4167.62|4167.02|4167.12|4166.52|38
1621212540000|2021-05-17 00:49:00|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|29
1621212550000|2021-05-17 00:49:10|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.37|4166.77|26
1621212560000|2021-05-17 00:49:20|4167.74|4167.14|4167.49|4166.89|4167.74|4167.14|4167.49|4166.89|24
1621212570000|2021-05-17 00:49:30|4167.37|4166.77|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|6
1621212580000|2021-05-17 00:49:40|4167.62|4167.02|4167.49|4166.89|4167.62|4167.02|4167.37|4166.77|8
1621212590000|2021-05-17 00:49:50|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|28
1621212600000|2021-05-17 00:50:00|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|20
1621212610000|2021-05-17 00:50:10|4167.12|4166.52|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|43
1621212620000|2021-05-17 00:50:20|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|88
1621212630000|2021-05-17 00:50:30|4167.99|4167.39|4168.37|4167.77|4168.62|4168.02|4167.87|4167.27|157
1621212640000|2021-05-17 00:50:40|4168.49|4167.89|4167.62|4167.02|4168.49|4167.89|4167.62|4167.02|160
1621212650000|2021-05-17 00:50:50|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|40
1621212660000|2021-05-17 00:51:00|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.37|4166.77|42
1621212670000|2021-05-17 00:51:10|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|13
1621212680000|2021-05-17 00:51:20|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|36
1621212690000|2021-05-17 00:51:30|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|23
1621212700000|2021-05-17 00:51:40|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|48
1621212710000|2021-05-17 00:51:50|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|33
1621212720000|2021-05-17 00:52:00|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|43
1621212730000|2021-05-17 00:52:10|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|5
1621212740000|2021-05-17 00:52:20|||||||||7
1621212750000|2021-05-17 00:52:30|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|50
1621212760000|2021-05-17 00:52:40|4167.99|4167.39|4168.12|4167.52|4168.37|4167.77|4167.87|4167.27|57
1621212770000|2021-05-17 00:52:50|4168.37|4167.77|4168.12|4167.52|4168.62|4168.02|4168.12|4167.52|63
1621212780000|2021-05-17 00:53:00|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|38
1621212790000|2021-05-17 00:53:10|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|15
1621212800000|2021-05-17 00:53:20|4168.12|4167.52|4167.74|4167.14|4168.12|4167.52|4167.62|4167.02|51
1621212810000|2021-05-17 00:53:30|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|5
1621212820000|2021-05-17 00:53:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|12
1621212830000|2021-05-17 00:53:50|4167.74|4167.14|4167.37|4166.77|4167.87|4167.27|4167.37|4166.77|41
1621212840000|2021-05-17 00:54:00|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|55
1621212850000|2021-05-17 00:54:10|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.24|4166.64|32
1621212860000|2021-05-17 00:54:20|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|4
1621212870000|2021-05-17 00:54:30|4167.24|4166.64|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|12
1621212880000|2021-05-17 00:54:40|4167.49|4166.89|4167.49|4166.89|4167.49|4166.89|4167.49|4166.89|2
1621212890000|2021-05-17 00:54:50|4167.37|4166.77|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|6
1621212900000|2021-05-17 00:55:00|4167.12|4166.52|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|10
1621212910000|2021-05-17 00:55:10|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|55
1621212920000|2021-05-17 00:55:20|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|23
1621212930000|2021-05-17 00:55:30|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|10
1621212940000|2021-05-17 00:55:40|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.62|4167.02|79
1621212950000|2021-05-17 00:55:50|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|23
1621212960000|2021-05-17 00:56:00|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|24
1621212970000|2021-05-17 00:56:10|4168.12|4167.52|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|46
1621212980000|2021-05-17 00:56:20|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|15
1621212990000|2021-05-17 00:56:30|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|41
1621213000000|2021-05-17 00:56:40|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|33
1621213010000|2021-05-17 00:56:50|4167.74|4167.14|4167.74|4167.14|4167.87|4167.27|4167.62|4167.02|9
1621213020000|2021-05-17 00:57:00|4167.87|4167.27|4167.62|4167.02|4168.12|4167.52|4167.49|4166.89|42
1621213030000|2021-05-17 00:57:10|4167.49|4166.89|4167.62|4167.02|4167.87|4167.27|4167.49|4166.89|41
1621213040000|2021-05-17 00:57:20|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|11
1621213050000|2021-05-17 00:57:30|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|7
1621213060000|2021-05-17 00:57:40|4167.99|4167.39|4168.12|4167.52|4168.37|4167.77|4167.99|4167.39|28
1621213070000|2021-05-17 00:57:50|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|13
1621213080000|2021-05-17 00:58:00|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|34
1621213090000|2021-05-17 00:58:10|4168.62|4168.02|4168.12|4167.52|4168.62|4168.02|4168.12|4167.52|21
1621213100000|2021-05-17 00:58:20|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|7
1621213110000|2021-05-17 00:58:30|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|26
1621213120000|2021-05-17 00:58:40|4167.99|4167.39|4167.99|4167.39|4168.12|4167.52|4167.87|4167.27|12
1621213130000|2021-05-17 00:58:50|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|0
1621213140000|2021-05-17 00:59:00|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|22
1621213150000|2021-05-17 00:59:10|4167.74|4167.14|4167.37|4166.77|4167.74|4167.14|4167.37|4166.77|98
1621213160000|2021-05-17 00:59:20|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|26
1621213170000|2021-05-17 00:59:30|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|4
1621213180000|2021-05-17 00:59:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|14
1621213190000|2021-05-17 00:59:50|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|26
1621213200000|2021-05-17 01:00:00|4167.74|4167.14|4167.12|4166.52|4167.87|4167.27|4167.12|4166.52|57
1621213210000|2021-05-17 01:00:10|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|24
1621213220000|2021-05-17 01:00:20|4166.99|4166.39|4166.12|4165.52|4166.99|4166.39|4166.12|4165.52|182
1621213230000|2021-05-17 01:00:30|4165.99|4165.39|4166.12|4165.52|4166.37|4165.77|4165.87|4165.27|63
1621213240000|2021-05-17 01:00:40|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|65
1621213250000|2021-05-17 01:00:50|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|12
1621213260000|2021-05-17 01:01:00|4165.74|4165.14|4166.37|4165.77|4166.37|4165.77|4165.74|4165.14|76
1621213270000|2021-05-17 01:01:10|4166.62|4166.02|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|48
1621213280000|2021-05-17 01:01:20|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|104
1621213290000|2021-05-17 01:01:30|||||||||3
1621213300000|2021-05-17 01:01:40|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|38
1621213310000|2021-05-17 01:01:50|4167.62|4167.02|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|40
1621213320000|2021-05-17 01:02:00|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|24
1621213330000|2021-05-17 01:02:10|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|21
1621213340000|2021-05-17 01:02:20|4168.62|4168.02|4167.87|4167.27|4168.62|4168.02|4167.87|4167.27|125
1621213350000|2021-05-17 01:02:30|4167.62|4167.02|4168.12|4167.52|4168.12|4167.52|4167.62|4167.02|56
1621213360000|2021-05-17 01:02:40|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|25
1621213370000|2021-05-17 01:02:50|4168.24|4167.64|4168.62|4168.02|4168.62|4168.02|4168.24|4167.64|27
1621213380000|2021-05-17 01:03:00|4168.37|4167.77|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|43
1621213390000|2021-05-17 01:03:10|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|44
1621213400000|2021-05-17 01:03:20|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|22
1621213410000|2021-05-17 01:03:30|4167.99|4167.39|4168.24|4167.64|4168.37|4167.77|4167.87|4167.27|53
1621213420000|2021-05-17 01:03:40|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|14
1621213430000|2021-05-17 01:03:50|4168.24|4167.64|4169.12|4168.52|4169.12|4168.52|4168.12|4167.52|195
1621213440000|2021-05-17 01:04:00|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|65
1621213450000|2021-05-17 01:04:10|4169.62|4169.02|4169.12|4168.52|4169.62|4169.02|4168.99|4168.39|263
1621213460000|2021-05-17 01:04:20|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4168.87|4168.27|58
1621213470000|2021-05-17 01:04:30|4169.24|4168.64|4169.62|4169.02|4169.62|4169.02|4169.24|4168.64|52
1621213480000|2021-05-17 01:04:40|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|72
1621213490000|2021-05-17 01:04:50|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|8
1621213500000|2021-05-17 01:05:00|4169.12|4168.52|4169.62|4169.02|4169.87|4169.27|4168.99|4168.39|84
1621213510000|2021-05-17 01:05:10|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|12
1621213520000|2021-05-17 01:05:20|4169.12|4168.52|4169.62|4169.02|4169.62|4169.02|4169.12|4168.52|67
1621213530000|2021-05-17 01:05:30|4169.37|4168.77|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|44
1621213540000|2021-05-17 01:05:40|4169.62|4169.02|4169.12|4168.52|4169.62|4169.02|4169.12|4168.52|30
1621213550000|2021-05-17 01:05:50|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|38
1621213560000|2021-05-17 01:06:00|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4168.87|4168.27|132
1621213570000|2021-05-17 01:06:10|||||||||4
1621213580000|2021-05-17 01:06:20|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|23
1621213590000|2021-05-17 01:06:30|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|3
1621213600000|2021-05-17 01:06:40|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|21
1621213610000|2021-05-17 01:06:50|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|37
1621213620000|2021-05-17 01:07:00|4169.49|4168.89|4169.87|4169.27|4169.87|4169.27|4169.49|4168.89|47
1621213630000|2021-05-17 01:07:10|4169.74|4169.14|4170.12|4169.52|4170.12|4169.52|4169.62|4169.02|61
1621213640000|2021-05-17 01:07:20|4170.37|4169.77|4170.12|4169.52|4170.62|4170.02|4170.12|4169.52|252
1621213650000|2021-05-17 01:07:30|4169.87|4169.27|4169.62|4169.02|4170.12|4169.52|4169.62|4169.02|37
1621213660000|2021-05-17 01:07:40|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.24|4168.64|92
1621213670000|2021-05-17 01:07:50|4169.37|4168.77|4169.37|4168.77|4169.49|4168.89|4169.12|4168.52|47
1621213680000|2021-05-17 01:08:00|4169.24|4168.64|4169.62|4169.02|4169.87|4169.27|4169.12|4168.52|31
1621213690000|2021-05-17 01:08:10|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|15
1621213700000|2021-05-17 01:08:20|4169.74|4169.14|4169.74|4169.14|4169.87|4169.27|4169.62|4169.02|33
1621213710000|2021-05-17 01:08:30|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|3
1621213720000|2021-05-17 01:08:40|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|21
1621213730000|2021-05-17 01:08:50|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|120
1621213740000|2021-05-17 01:09:00|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|41
1621213750000|2021-05-17 01:09:10|||||||||5
1621213760000|2021-05-17 01:09:20|||||||||3
1621213780000|2021-05-17 01:09:40|4170.24|4169.64|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|67
1621213790000|2021-05-17 01:09:50|4170.12|4169.52|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|13
1621213800000|2021-05-17 01:10:00|||||||||22
1621213810000|2021-05-17 01:10:10|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|75
1621213820000|2021-05-17 01:10:20|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|52
1621213830000|2021-05-17 01:10:30|4170.37|4169.77|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|33
1621213840000|2021-05-17 01:10:40|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|13
1621213850000|2021-05-17 01:10:50|4170.37|4169.77|4170.37|4169.77|4170.49|4169.89|4170.37|4169.77|65
1621213860000|2021-05-17 01:11:00|4170.49|4169.89|4170.87|4170.27|4171.37|4170.77|4170.37|4169.77|146
1621213870000|2021-05-17 01:11:10|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|19
1621213880000|2021-05-17 01:11:20|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|10
1621213890000|2021-05-17 01:11:30|4170.99|4170.39|4171.37|4170.77|4171.37|4170.77|4170.87|4170.27|34
1621213900000|2021-05-17 01:11:40|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|23
1621213910000|2021-05-17 01:11:50|4171.24|4170.64|4171.37|4170.77|4171.37|4170.77|4171.24|4170.64|4
1621213920000|2021-05-17 01:12:00|4171.24|4170.64|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|37
1621213930000|2021-05-17 01:12:10|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|20
1621213940000|2021-05-17 01:12:20|4171.24|4170.64|4171.12|4170.52|4171.24|4170.64|4171.12|4170.52|11
1621213950000|2021-05-17 01:12:30|4170.99|4170.39|4170.87|4170.27|4171.12|4170.52|4170.62|4170.02|47
1621213960000|2021-05-17 01:12:40|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|19
1621213970000|2021-05-17 01:12:50|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|23
1621213980000|2021-05-17 01:13:00|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|17
1621213990000|2021-05-17 01:13:10|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|21
1621214000000|2021-05-17 01:13:20|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.49|4169.89|55
1621214010000|2021-05-17 01:13:30|4170.37|4169.77|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|22
1621214020000|2021-05-17 01:13:40|||||||||3
1621214030000|2021-05-17 01:13:50|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|28
1621214040000|2021-05-17 01:14:00|4170.87|4170.27|4170.99|4170.39|4171.12|4170.52|4170.87|4170.27|30
1621214050000|2021-05-17 01:14:10|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|5
1621214060000|2021-05-17 01:14:20|||||||||5
1621214070000|2021-05-17 01:14:30|4170.99|4170.39|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|26
1621214080000|2021-05-17 01:14:40|||||||||2
1621214090000|2021-05-17 01:14:50|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|97
1621214100000|2021-05-17 01:15:00|4170.87|4170.27|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|83
1621214110000|2021-05-17 01:15:10|4170.87|4170.27|4170.12|4169.52|4170.87|4170.27|4170.12|4169.52|106
1621214120000|2021-05-17 01:15:20|4170.24|4169.64|4170.62|4170.02|4170.62|4170.02|4170.24|4169.64|33
1621214130000|2021-05-17 01:15:30|4170.49|4169.89|4170.37|4169.77|4170.49|4169.89|4170.24|4169.64|30
1621214140000|2021-05-17 01:15:40|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|10
1621214150000|2021-05-17 01:15:50|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|15
1621214160000|2021-05-17 01:16:00|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|123
1621214170000|2021-05-17 01:16:10|4170.24|4169.64|4170.24|4169.64|4170.62|4170.02|4170.12|4169.52|20
1621214180000|2021-05-17 01:16:20|4170.37|4169.77|4170.37|4169.77|4170.62|4170.02|4170.12|4169.52|41
1621214190000|2021-05-17 01:16:30|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|16
1621214200000|2021-05-17 01:16:40|4170.24|4169.64|4170.87|4170.27|4170.87|4170.27|4170.12|4169.52|52
1621214210000|2021-05-17 01:16:50|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|55
1621214220000|2021-05-17 01:17:00|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|145
1621214230000|2021-05-17 01:17:10|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|173
1621214240000|2021-05-17 01:17:20|4169.74|4169.14|4169.37|4168.77|4169.74|4169.14|4169.37|4168.77|74
1621214250000|2021-05-17 01:17:30|4169.62|4169.02|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|37
1621214260000|2021-05-17 01:17:40|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|53
1621214270000|2021-05-17 01:17:50|4169.49|4168.89|4169.87|4169.27|4169.87|4169.27|4169.49|4168.89|36
1621214280000|2021-05-17 01:18:00|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|126
1621214300000|2021-05-17 01:18:20|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.99|4169.39|98
1621214310000|2021-05-17 01:18:30|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|2
1621214320000|2021-05-17 01:18:40|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|99
1621214330000|2021-05-17 01:18:50|4169.99|4169.39|4169.62|4169.02|4170.12|4169.52|4169.49|4168.89|83
1621214340000|2021-05-17 01:19:00|4169.49|4168.89|4168.87|4168.27|4169.49|4168.89|4168.87|4168.27|46
1621214350000|2021-05-17 01:19:10|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|42
1621214360000|2021-05-17 01:19:20|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|29
1621214370000|2021-05-17 01:19:30|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|52
1621214380000|2021-05-17 01:19:40|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|34
1621214390000|2021-05-17 01:19:50|4169.87|4169.27|4170.24|4169.64|4170.37|4169.77|4169.74|4169.14|176
1621214400000|2021-05-17 01:20:00|4170.12|4169.52|4170.37|4169.77|4170.49|4169.89|4170.12|4169.52|86
1621214410000|2021-05-17 01:20:10|4170.12|4169.52|4169.62|4169.02|4170.12|4169.52|4169.62|4169.02|46
1621214420000|2021-05-17 01:20:20|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|69
1621214430000|2021-05-17 01:20:30|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|85
1621214440000|2021-05-17 01:20:40|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|63
1621214450000|2021-05-17 01:20:50|4169.87|4169.27|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|228
1621214460000|2021-05-17 01:21:00|4169.62|4169.02|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|63
1621214470000|2021-05-17 01:21:10|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|41
1621214480000|2021-05-17 01:21:20|4169.74|4169.14|4169.87|4169.27|4169.99|4169.39|4169.62|4169.02|12
1621214490000|2021-05-17 01:21:30|||||||||2
1621214500000|2021-05-17 01:21:40|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|45
1621214510000|2021-05-17 01:21:50|4170.24|4169.64|4170.62|4170.02|4170.62|4170.02|4170.24|4169.64|60
1621214520000|2021-05-17 01:22:00|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.49|4169.89|29
1621214530000|2021-05-17 01:22:10|4170.49|4169.89|4170.87|4170.27|4170.87|4170.27|4170.49|4169.89|23
1621214540000|2021-05-17 01:22:20|4171.12|4170.52|4171.12|4170.52|4171.24|4170.64|4171.12|4170.52|79
1621214550000|2021-05-17 01:22:30|4171.37|4170.77|4171.37|4170.77|4171.62|4171.02|4171.24|4170.64|101
1621214560000|2021-05-17 01:22:40|4171.12|4170.52|4171.24|4170.64|4171.37|4170.77|4171.12|4170.52|33
1621214570000|2021-05-17 01:22:50|4171.37|4170.77|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|9
1621214580000|2021-05-17 01:23:00|4171.24|4170.64|4170.87|4170.27|4171.24|4170.64|4170.87|4170.27|42
1621214590000|2021-05-17 01:23:10|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|16
1621214600000|2021-05-17 01:23:20|4170.99|4170.39|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|16
1621214610000|2021-05-17 01:23:30|4170.74|4170.14|4170.37|4169.77|4170.74|4170.14|4170.37|4169.77|34
1621214620000|2021-05-17 01:23:40|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|19
1621214630000|2021-05-17 01:23:50|4170.24|4169.64|4169.87|4169.27|4170.24|4169.64|4169.87|4169.27|43
1621214640000|2021-05-17 01:24:00|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|19
1621214650000|2021-05-17 01:24:10|4169.99|4169.39|4170.62|4170.02|4170.62|4170.02|4169.99|4169.39|28
1621214660000|2021-05-17 01:24:20|4170.74|4170.14|4170.62|4170.02|4170.74|4170.14|4170.62|4170.02|19
1621214670000|2021-05-17 01:24:30|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|49
1621214680000|2021-05-17 01:24:40|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|11
1621214690000|2021-05-17 01:24:50|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|5
1621214700000|2021-05-17 01:25:00|4170.24|4169.64|4170.62|4170.02|4170.62|4170.02|4170.24|4169.64|7
1621214710000|2021-05-17 01:25:10|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|43
1621214720000|2021-05-17 01:25:20|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.49|4169.89|4
1621214730000|2021-05-17 01:25:30|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|23
1621214740000|2021-05-17 01:25:40|4170.74|4170.14|4170.74|4170.14|4170.74|4170.14|4170.62|4170.02|6
1621214750000|2021-05-17 01:25:50|4170.87|4170.27|4170.62|4170.02|4170.87|4170.27|4170.12|4169.52|34
1621214760000|2021-05-17 01:26:00|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|11
1621214770000|2021-05-17 01:26:10|4170.49|4169.89|4170.62|4170.02|4170.74|4170.14|4170.49|4169.89|16
1621214780000|2021-05-17 01:26:20|4170.74|4170.14|4170.74|4170.14|4170.74|4170.14|4170.74|4170.14|5
1621214790000|2021-05-17 01:26:30|4170.62|4170.02|4170.62|4170.02|4170.74|4170.14|4170.62|4170.02|3
1621214800000|2021-05-17 01:26:40|4170.74|4170.14|4170.87|4170.27|4171.12|4170.52|4170.74|4170.14|29
1621214810000|2021-05-17 01:26:50|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|14
1621214820000|2021-05-17 01:27:00|||||||||11
1621214830000|2021-05-17 01:27:10|||||||||1
1621214840000|2021-05-17 01:27:20|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|26
1621214850000|2021-05-17 01:27:30|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|25
1621214860000|2021-05-17 01:27:40|4170.74|4170.14|4170.62|4170.02|4170.74|4170.14|4170.62|4170.02|8
1621214870000|2021-05-17 01:27:50|4170.37|4169.77|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|21
1621214880000|2021-05-17 01:28:00|4170.37|4169.77|4170.74|4170.14|4170.87|4170.27|4170.37|4169.77|94
1621214890000|2021-05-17 01:28:10|4170.62|4170.02|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|14
1621214900000|2021-05-17 01:28:20|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|12
1621214910000|2021-05-17 01:28:30|||||||||2
1621214920000|2021-05-17 01:28:40|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|19
1621214930000|2021-05-17 01:28:50|4170.74|4170.14|4171.12|4170.52|4171.12|4170.52|4170.74|4170.14|28
1621214940000|2021-05-17 01:29:00|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|24
1621214950000|2021-05-17 01:29:10|4170.99|4170.39|4170.62|4170.02|4170.99|4170.39|4170.62|4170.02|19
1621214960000|2021-05-17 01:29:20|4170.37|4169.77|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|33
1621214970000|2021-05-17 01:29:30|4170.49|4169.89|4170.87|4170.27|4170.87|4170.27|4170.37|4169.77|36
1621214980000|2021-05-17 01:29:40|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|12
1621214990000|2021-05-17 01:29:50|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|10
1621215000000|2021-05-17 01:30:00|4170.74|4170.14|4170.74|4170.14|4171.12|4170.52|4170.62|4170.02|101
1621215010000|2021-05-17 01:30:10|4170.62|4170.02|4170.74|4170.14|4170.74|4170.14|4170.12|4169.52|36
1621215020000|2021-05-17 01:30:20|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.49|4169.89|15
1621215030000|2021-05-17 01:30:30|4170.74|4170.14|4170.37|4169.77|4170.87|4170.27|4170.37|4169.77|37
1621215040000|2021-05-17 01:30:40|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|27
1621215050000|2021-05-17 01:30:50|4170.74|4170.14|4170.74|4170.14|4170.87|4170.27|4170.37|4169.77|51
1621215060000|2021-05-17 01:31:00|4170.87|4170.27|4170.37|4169.77|4170.87|4170.27|4170.37|4169.77|24
1621215070000|2021-05-17 01:31:10|4170.12|4169.52|4170.37|4169.77|4170.49|4169.89|4170.12|4169.52|20
1621215080000|2021-05-17 01:31:20|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|5
1621215090000|2021-05-17 01:31:30|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|31
1621215100000|2021-05-17 01:31:40|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.37|4169.77|25
1621215110000|2021-05-17 01:31:50|4170.74|4170.14|4171.12|4170.52|4171.12|4170.52|4170.74|4170.14|20
1621215120000|2021-05-17 01:32:00|4171.24|4170.64|4171.37|4170.77|4171.37|4170.77|4171.12|4170.52|31
1621215130000|2021-05-17 01:32:10|4171.62|4171.02|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|156
1621215140000|2021-05-17 01:32:20|4172.12|4171.52|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|104
1621215150000|2021-05-17 01:32:30|4171.62|4171.02|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|13
1621215160000|2021-05-17 01:32:40|4171.87|4171.27|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|87
1621215170000|2021-05-17 01:32:50|4171.99|4171.39|4171.62|4171.02|4172.12|4171.52|4171.62|4171.02|31
1621215180000|2021-05-17 01:33:00|4171.74|4171.14|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|22
1621215190000|2021-05-17 01:33:10|4171.49|4170.89|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|29
1621215200000|2021-05-17 01:33:20|4171.62|4171.02|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|45
1621215210000|2021-05-17 01:33:30|||||||||49
1621215220000|2021-05-17 01:33:40|4171.74|4171.14|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|10
1621215230000|2021-05-17 01:33:50|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|9
1621215240000|2021-05-17 01:34:00|4171.87|4171.27|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|17
1621215250000|2021-05-17 01:34:10|4172.37|4171.77|4172.62|4172.02|4172.62|4172.02|4172.24|4171.64|119
1621215260000|2021-05-17 01:34:20|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|95
1621215270000|2021-05-17 01:34:30|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|131
1621215280000|2021-05-17 01:34:40|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|14
1621215290000|2021-05-17 01:34:50|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|37
1621215300000|2021-05-17 01:35:00|4172.87|4172.27|4172.87|4172.27|4172.87|4172.27|4172.87|4172.27|19
1621215310000|2021-05-17 01:35:10|4172.62|4172.02|4172.37|4171.77|4172.62|4172.02|4172.24|4171.64|92
1621215320000|2021-05-17 01:35:20|4172.24|4171.64|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|21
1621215330000|2021-05-17 01:35:30|||||||||12
1621215340000|2021-05-17 01:35:40|4171.87|4171.27|4171.87|4171.27|4171.87|4171.27|4171.74|4171.14|44
1621215350000|2021-05-17 01:35:50|4171.99|4171.39|4172.12|4171.52|4172.24|4171.64|4171.87|4171.27|28
1621215360000|2021-05-17 01:36:00|4172.37|4171.77|4172.74|4172.14|4172.87|4172.27|4172.37|4171.77|47
1621215370000|2021-05-17 01:36:10|4172.62|4172.02|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|9
1621215380000|2021-05-17 01:36:20|4172.74|4172.14|4172.37|4171.77|4172.87|4172.27|4172.37|4171.77|16
1621215390000|2021-05-17 01:36:30|4172.62|4172.02|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|67
1621215400000|2021-05-17 01:36:40|4172.74|4172.14|4172.37|4171.77|4172.87|4172.27|4172.37|4171.77|26
1621215410000|2021-05-17 01:36:50|4172.49|4171.89|4172.62|4172.02|4172.62|4172.02|4172.49|4171.89|12
1621215420000|2021-05-17 01:37:00|4172.74|4172.14|4172.62|4172.02|4172.74|4172.14|4172.62|4172.02|11
1621215430000|2021-05-17 01:37:10|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|164
1621215440000|2021-05-17 01:37:20|4172.99|4172.39|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|19
1621215450000|2021-05-17 01:37:30|||||||||1
1621215460000|2021-05-17 01:37:40|4172.74|4172.14|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|34
1621215470000|2021-05-17 01:37:50|4172.37|4171.77|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|22
1621215480000|2021-05-17 01:38:00|4172.74|4172.14|4172.37|4171.77|4172.74|4172.14|4172.37|4171.77|23
1621215490000|2021-05-17 01:38:10|4172.49|4171.89|4172.87|4172.27|4172.87|4172.27|4172.49|4171.89|36
1621215500000|2021-05-17 01:38:20|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|25
1621215510000|2021-05-17 01:38:30|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|62
1621215520000|2021-05-17 01:38:40|4173.24|4172.64|4173.37|4172.77|4173.37|4172.77|4173.12|4172.52|23
1621215530000|2021-05-17 01:38:50|4173.12|4172.52|4173.87|4173.27|4173.87|4173.27|4173.12|4172.52|106
1621215540000|2021-05-17 01:39:00|4174.12|4173.52|4174.12|4173.52|4174.12|4173.52|4173.37|4172.77|191
1621215550000|2021-05-17 01:39:10|4174.24|4173.64|4174.12|4173.52|4174.37|4173.77|4174.12|4173.52|37
1621215560000|2021-05-17 01:39:20|4174.24|4173.64|4174.62|4174.02|4174.62|4174.02|4174.12|4173.52|85
1621215570000|2021-05-17 01:39:30|4174.49|4173.89|4174.37|4173.77|4174.87|4174.27|4174.37|4173.77|115
1621215580000|2021-05-17 01:39:40|4174.62|4174.02|4174.87|4174.27|4174.87|4174.27|4174.62|4174.02|41
1621215590000|2021-05-17 01:39:50|4174.74|4174.14|4174.87|4174.27|4174.87|4174.27|4174.37|4173.77|182
1621215600000|2021-05-17 01:40:00|4174.74|4174.14|4174.62|4174.02|4174.87|4174.27|4174.62|4174.02|138
1621215610000|2021-05-17 01:40:10|4174.37|4173.77|4174.37|4173.77|4174.62|4174.02|4174.37|4173.77|26
1621215620000|2021-05-17 01:40:20|4174.62|4174.02|4174.12|4173.52|4174.62|4174.02|4174.12|4173.52|33
1621215630000|2021-05-17 01:40:30|4174.24|4173.64|4174.12|4173.52|4174.37|4173.77|4174.12|4173.52|26
1621215640000|2021-05-17 01:40:40|4173.87|4173.27|4174.12|4173.52|4174.12|4173.52|4173.87|4173.27|43
1621215650000|2021-05-17 01:40:50|4173.99|4173.39|4173.87|4173.27|4174.12|4173.52|4173.87|4173.27|25
1621215660000|2021-05-17 01:41:00|4174.12|4173.52|4174.12|4173.52|4174.24|4173.64|4173.87|4173.27|24
1621215670000|2021-05-17 01:41:10|4173.87|4173.27|4173.87|4173.27|4173.87|4173.27|4173.62|4173.02|15
1621215680000|2021-05-17 01:41:20|4173.74|4173.14|4173.87|4173.27|4173.87|4173.27|4173.62|4173.02|12
1621215690000|2021-05-17 01:41:30|4173.74|4173.14|4173.62|4173.02|4173.87|4173.27|4173.62|4173.02|19
1621215700000|2021-05-17 01:41:40|4173.37|4172.77|4173.37|4172.77|4173.37|4172.77|4173.24|4172.64|39
1621215710000|2021-05-17 01:41:50|4173.49|4172.89|4173.37|4172.77|4173.49|4172.89|4173.12|4172.52|31
1621215720000|2021-05-17 01:42:00|4173.49|4172.89|4173.12|4172.52|4173.49|4172.89|4173.12|4172.52|23
1621215730000|2021-05-17 01:42:10|4172.87|4172.27|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|35
1621215740000|2021-05-17 01:42:20|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|92
1621215750000|2021-05-17 01:42:30|4172.99|4172.39|4172.87|4172.27|4172.99|4172.39|4172.87|4172.27|61
1621215760000|2021-05-17 01:42:40|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.74|4172.14|35
1621215770000|2021-05-17 01:42:50|||||||||4
1621215780000|2021-05-17 01:43:00|||||||||62
1621215790000|2021-05-17 01:43:10|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|38
1621215800000|2021-05-17 01:43:20|4172.49|4171.89|4172.37|4171.77|4172.62|4172.02|4172.37|4171.77|16
1621215810000|2021-05-17 01:43:30|4172.49|4171.89|4172.87|4172.27|4172.87|4172.27|4172.49|4171.89|39
1621215820000|2021-05-17 01:43:40|4172.74|4172.14|4172.74|4172.14|4172.87|4172.27|4172.62|4172.02|29
1621215830000|2021-05-17 01:43:50|4172.87|4172.27|4172.87|4172.27|4172.99|4172.39|4172.87|4172.27|47
1621215840000|2021-05-17 01:44:00|4172.99|4172.39|4172.87|4172.27|4172.99|4172.39|4172.87|4172.27|66
1621215850000|2021-05-17 01:44:10|4172.62|4172.02|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|86
1621215860000|2021-05-17 01:44:20|4172.24|4171.64|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|26
1621215870000|2021-05-17 01:44:30|4172.24|4171.64|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|18
1621215880000|2021-05-17 01:44:40|4171.99|4171.39|4171.62|4171.02|4171.99|4171.39|4171.62|4171.02|61
1621215890000|2021-05-17 01:44:50|4171.87|4171.27|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|106
1621215900000|2021-05-17 01:45:00|4171.99|4171.39|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|29
1621215910000|2021-05-17 01:45:10|4171.99|4171.39|4171.87|4171.27|4171.99|4171.39|4171.87|4171.27|28
1621215920000|2021-05-17 01:45:20|4171.62|4171.02|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|63
1621215930000|2021-05-17 01:45:30|4171.99|4171.39|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|21
1621215940000|2021-05-17 01:45:40|4171.99|4171.39|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|10
1621215950000|2021-05-17 01:45:50|4171.99|4171.39|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|53
1621215960000|2021-05-17 01:46:00|4172.24|4171.64|4172.12|4171.52|4172.24|4171.64|4171.87|4171.27|54
1621215970000|2021-05-17 01:46:10|4171.99|4171.39|4172.12|4171.52|4172.24|4171.64|4171.99|4171.39|27
1621215980000|2021-05-17 01:46:20|4172.24|4171.64|4172.24|4171.64|4172.37|4171.77|4172.12|4171.52|13
1621215990000|2021-05-17 01:46:30|4172.12|4171.52|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|15
1621216000000|2021-05-17 01:46:40|4171.87|4171.27|4172.37|4171.77|4172.37|4171.77|4171.87|4171.27|49
1621216010000|2021-05-17 01:46:50|4172.24|4171.64|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|42
1621216020000|2021-05-17 01:47:00|4171.99|4171.39|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|16
1621216030000|2021-05-17 01:47:10|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|15
1621216040000|2021-05-17 01:47:20|4171.62|4171.02|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|135
1621216050000|2021-05-17 01:47:30|4171.99|4171.39|4171.87|4171.27|4171.99|4171.39|4171.87|4171.27|16
1621216060000|2021-05-17 01:47:40|4171.62|4171.02|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|17
1621216070000|2021-05-17 01:47:50|4171.74|4171.14|4171.62|4171.02|4171.87|4171.27|4171.37|4170.77|60
1621216080000|2021-05-17 01:48:00|4171.87|4171.27|4171.62|4171.02|4171.87|4171.27|4171.37|4170.77|59
1621216090000|2021-05-17 01:48:10|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|17
1621216100000|2021-05-17 01:48:20|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|13
1621216110000|2021-05-17 01:48:30|4171.62|4171.02|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|22
1621216120000|2021-05-17 01:48:40|4171.49|4170.89|4171.62|4171.02|4171.74|4171.14|4171.49|4170.89|12
1621216130000|2021-05-17 01:48:50|4171.74|4171.14|4171.87|4171.27|4171.99|4171.39|4171.62|4171.02|23
1621216140000|2021-05-17 01:49:00|4171.99|4171.39|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|93
1621216150000|2021-05-17 01:49:10|4172.24|4171.64|4172.62|4172.02|4172.62|4172.02|4172.12|4171.52|77
1621216160000|2021-05-17 01:49:20|4172.87|4172.27|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|37
1621216170000|2021-05-17 01:49:30|4172.74|4172.14|4172.62|4172.02|4172.74|4172.14|4172.62|4172.02|33
1621216180000|2021-05-17 01:49:40|4172.37|4171.77|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|32
1621216190000|2021-05-17 01:49:50|4172.37|4171.77|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|8
1621216200000|2021-05-17 01:50:00|4172.24|4171.64|4172.37|4171.77|4172.37|4171.77|4171.99|4171.39|32
1621216210000|2021-05-17 01:50:10|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|1
1621216220000|2021-05-17 01:50:20|4172.74|4172.14|4172.99|4172.39|4172.99|4172.39|4172.74|4172.14|58
1621216230000|2021-05-17 01:50:30|4172.87|4172.27|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|23
1621216240000|2021-05-17 01:50:40|4172.37|4171.77|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|13
1621216260000|2021-05-17 01:51:00|4172.12|4171.52|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|124
1621216270000|2021-05-17 01:51:10|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|4172.49|4171.89|7
1621216280000|2021-05-17 01:51:20|4172.49|4171.89|4172.37|4171.77|4172.49|4171.89|4172.37|4171.77|15
1621216290000|2021-05-17 01:51:30|4172.24|4171.64|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|24
1621216300000|2021-05-17 01:51:40|4172.12|4171.52|4171.99|4171.39|4172.12|4171.52|4171.87|4171.27|20
1621216310000|2021-05-17 01:51:50|4171.87|4171.27|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|15
1621216320000|2021-05-17 01:52:00|4171.99|4171.39|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|18
1621216330000|2021-05-17 01:52:10|4171.74|4171.14|4171.49|4170.89|4171.74|4171.14|4171.37|4170.77|23
1621216340000|2021-05-17 01:52:20|4171.62|4171.02|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|8
1621216350000|2021-05-17 01:52:30|4171.49|4170.89|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|30
1621216360000|2021-05-17 01:52:40|4171.49|4170.89|4171.62|4171.02|4171.62|4171.02|4171.12|4170.52|32
1621216370000|2021-05-17 01:52:50|4171.87|4171.27|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|27
1621216380000|2021-05-17 01:53:00|4172.37|4171.77|4172.62|4172.02|4172.62|4172.02|4172.12|4171.52|26
1621216390000|2021-05-17 01:53:10|4172.87|4172.27|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|28
1621216400000|2021-05-17 01:53:20|4172.87|4172.27|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|50
1621216410000|2021-05-17 01:53:30|4172.99|4172.39|4172.87|4172.27|4172.99|4172.39|4172.62|4172.02|30
1621216420000|2021-05-17 01:53:40|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.74|4172.14|7
1621216430000|2021-05-17 01:53:50|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.74|4172.14|23
1621216440000|2021-05-17 01:54:00|4172.74|4172.14|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|14
1621216450000|2021-05-17 01:54:10|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.74|4172.14|7
1621216460000|2021-05-17 01:54:20|4172.62|4172.02|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|34
1621216470000|2021-05-17 01:54:30|4172.87|4172.27|4172.37|4171.77|4172.87|4172.27|4172.37|4171.77|18
1621216480000|2021-05-17 01:54:40|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|2
1621216490000|2021-05-17 01:54:50|4172.74|4172.14|4172.37|4171.77|4172.74|4172.14|4172.37|4171.77|17
1621216500000|2021-05-17 01:55:00|4172.49|4171.89|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|10
1621216510000|2021-05-17 01:55:10|4172.49|4171.89|4172.37|4171.77|4172.62|4172.02|4172.37|4171.77|26
1621216520000|2021-05-17 01:55:20|4172.12|4171.52|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|16
1621216530000|2021-05-17 01:55:30|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.74|4171.14|15
1621216540000|2021-05-17 01:55:40|4171.62|4171.02|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|5
1621216550000|2021-05-17 01:55:50|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|15
1621216560000|2021-05-17 01:56:00|4172.12|4171.52|4172.12|4171.52|4172.12|4171.52|4172.12|4171.52|8
1621216570000|2021-05-17 01:56:10|4171.99|4171.39|4171.62|4171.02|4171.99|4171.39|4171.62|4171.02|11
1621216580000|2021-05-17 01:56:20|4171.74|4171.14|4171.74|4171.14|4171.87|4171.27|4171.62|4171.02|10
1621216590000|2021-05-17 01:56:30|4171.87|4171.27|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|7
1621216600000|2021-05-17 01:56:40|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.74|4171.14|2
1621216610000|2021-05-17 01:56:50|4172.12|4171.52|4171.87|4171.27|4172.12|4171.52|4171.74|4171.14|11
1621216620000|2021-05-17 01:57:00|||||||||4
1621216630000|2021-05-17 01:57:10|4171.62|4171.02|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|18
1621216640000|2021-05-17 01:57:20|4171.87|4171.27|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|16
1621216650000|2021-05-17 01:57:30|4171.37|4170.77|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|23
1621216660000|2021-05-17 01:57:40|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|8
1621216670000|2021-05-17 01:57:50|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|2
1621216680000|2021-05-17 01:58:00|4171.74|4171.14|4171.37|4170.77|4171.74|4171.14|4171.37|4170.77|8
1621216690000|2021-05-17 01:58:10|4171.12|4170.52|4170.62|4170.02|4171.12|4170.52|4170.62|4170.02|59
1621216700000|2021-05-17 01:58:20|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|50
1621216710000|2021-05-17 01:58:30|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|18
1621216720000|2021-05-17 01:58:40|4170.37|4169.77|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|52
1621216730000|2021-05-17 01:58:50|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|96
1621216740000|2021-05-17 01:59:00|||||||||96
1621216750000|2021-05-17 01:59:10|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|39
1621216760000|2021-05-17 01:59:20|||||||||7
1621216770000|2021-05-17 01:59:30|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|33
1621216780000|2021-05-17 01:59:40|||||||||5
1621216790000|2021-05-17 01:59:50|4169.87|4169.27|4169.74|4169.14|4169.87|4169.27|4169.62|4169.02|60
1621216800000|2021-05-17 02:00:00|4169.87|4169.27|4168.12|4167.52|4170.12|4169.52|4168.12|4167.52|190
1621216810000|2021-05-17 02:00:10|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4167.99|4167.39|69
1621216820000|2021-05-17 02:00:20|4168.37|4167.77|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|57
1621216830000|2021-05-17 02:00:30|4168.62|4168.02|4168.37|4167.77|4168.87|4168.27|4168.37|4167.77|46
1621216840000|2021-05-17 02:00:40|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|96
1621216850000|2021-05-17 02:00:50|4167.99|4167.39|4167.62|4167.02|4168.12|4167.52|4167.62|4167.02|73
1621216860000|2021-05-17 02:01:00|4167.87|4167.27|4167.37|4166.77|4167.99|4167.39|4167.12|4166.52|153
1621216870000|2021-05-17 02:01:10|4167.49|4166.89|4168.62|4168.02|4168.62|4168.02|4167.37|4166.77|86
1621216880000|2021-05-17 02:01:20|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4168.12|4167.52|39
1621216890000|2021-05-17 02:01:30|4168.12|4167.52|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|49
1621216900000|2021-05-17 02:01:40|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|74
1621216910000|2021-05-17 02:01:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|62
1621216920000|2021-05-17 02:02:00|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.37|4168.77|26
1621216930000|2021-05-17 02:02:10|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|16
1621216940000|2021-05-17 02:02:20|4170.12|4169.52|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|58
1621216950000|2021-05-17 02:02:30|4169.99|4169.39|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|41
1621216960000|2021-05-17 02:02:40|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|49
1621216970000|2021-05-17 02:02:50|4169.87|4169.27|4169.62|4169.02|4169.99|4169.39|4169.62|4169.02|29
1621216980000|2021-05-17 02:03:00|4169.74|4169.14|4169.37|4168.77|4169.74|4169.14|4169.12|4168.52|30
1621216990000|2021-05-17 02:03:10|4169.24|4168.64|4169.87|4169.27|4169.87|4169.27|4169.24|4168.64|28
1621217000000|2021-05-17 02:03:20|4169.74|4169.14|4169.37|4168.77|4169.74|4169.14|4169.37|4168.77|21
1621217010000|2021-05-17 02:03:30|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|12
1621217020000|2021-05-17 02:03:40|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|18
1621217030000|2021-05-17 02:03:50|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.62|4168.02|54
1621217040000|2021-05-17 02:04:00|4168.74|4168.14|4169.24|4168.64|4169.37|4168.77|4168.62|4168.02|30
1621217050000|2021-05-17 02:04:10|4169.12|4168.52|4169.62|4169.02|4169.62|4169.02|4169.12|4168.52|25
1621217060000|2021-05-17 02:04:20|4169.37|4168.77|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|17
1621217070000|2021-05-17 02:04:30|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|12
1621217080000|2021-05-17 02:04:40|4169.62|4169.02|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|49
1621217090000|2021-05-17 02:04:50|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|46
1621217100000|2021-05-17 02:05:00|4169.74|4169.14|4169.37|4168.77|4169.74|4169.14|4169.12|4168.52|26
1621217110000|2021-05-17 02:05:10|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|10
1621217120000|2021-05-17 02:05:20|4169.62|4169.02|4169.37|4168.77|4169.62|4169.02|4169.24|4168.64|13
1621217130000|2021-05-17 02:05:30|4169.49|4168.89|4169.62|4169.02|4169.99|4169.39|4169.49|4168.89|40
1621217140000|2021-05-17 02:05:40|4169.37|4168.77|4169.87|4169.27|4169.87|4169.27|4169.37|4168.77|33
1621217150000|2021-05-17 02:05:50|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|32
1621217160000|2021-05-17 02:06:00|4169.99|4169.39|4169.99|4169.39|4170.37|4169.77|4169.87|4169.27|36
1621217170000|2021-05-17 02:06:10|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|37
1621217180000|2021-05-17 02:06:20|4169.62|4169.02|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|20
1621217190000|2021-05-17 02:06:30|4169.62|4169.02|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|9
1621217200000|2021-05-17 02:06:40|4169.62|4169.02|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|35
1621217210000|2021-05-17 02:06:50|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|13
1621217220000|2021-05-17 02:07:00|4169.74|4169.14|4170.37|4169.77|4170.37|4169.77|4169.74|4169.14|9
1621217230000|2021-05-17 02:07:10|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|13
1621217240000|2021-05-17 02:07:20|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|32
1621217250000|2021-05-17 02:07:30|4170.49|4169.89|4170.49|4169.89|4170.62|4170.02|4170.37|4169.77|40
1621217260000|2021-05-17 02:07:40|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|2
1621217270000|2021-05-17 02:07:50|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|16
1621217280000|2021-05-17 02:08:00|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|16
1621217290000|2021-05-17 02:08:10|4170.49|4169.89|4170.49|4169.89|4170.62|4170.02|4170.37|4169.77|28
1621217300000|2021-05-17 02:08:20|4170.37|4169.77|4170.87|4170.27|4170.87|4170.27|4170.37|4169.77|20
1621217310000|2021-05-17 02:08:30|4170.62|4170.02|4170.74|4170.14|4170.87|4170.27|4170.62|4170.02|19
1621217320000|2021-05-17 02:08:40|4170.62|4170.02|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|16
1621217330000|2021-05-17 02:08:50|4170.74|4170.14|4171.12|4170.52|4171.12|4170.52|4170.74|4170.14|17
1621217340000|2021-05-17 02:09:00|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|19
1621217350000|2021-05-17 02:09:10|4170.99|4170.39|4170.62|4170.02|4170.99|4170.39|4170.62|4170.02|12
1621217360000|2021-05-17 02:09:20|4170.87|4170.27|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|9
1621217370000|2021-05-17 02:09:30|4170.74|4170.14|4170.62|4170.02|4170.74|4170.14|4170.62|4170.02|1
1621217390000|2021-05-17 02:09:50|4170.37|4169.77|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|113
1621217400000|2021-05-17 02:10:00|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.74|4170.14|3
1621217410000|2021-05-17 02:10:10|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|29
1621217420000|2021-05-17 02:10:20|4171.62|4171.02|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|89
1621217430000|2021-05-17 02:10:30|4172.12|4171.52|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|90
1621217440000|2021-05-17 02:10:40|4172.37|4171.77|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|20
1621217450000|2021-05-17 02:10:50|4172.24|4171.64|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|11
1621217460000|2021-05-17 02:11:00|4172.12|4171.52|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|29
1621217470000|2021-05-17 02:11:10|4171.87|4171.27|4172.37|4171.77|4172.37|4171.77|4171.87|4171.27|57
1621217480000|2021-05-17 02:11:20|4172.62|4172.02|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|28
1621217490000|2021-05-17 02:11:30|4172.99|4172.39|4172.87|4172.27|4173.12|4172.52|4172.62|4172.02|44
1621217500000|2021-05-17 02:11:40|4172.74|4172.14|4172.74|4172.14|4172.87|4172.27|4172.62|4172.02|8
1621217510000|2021-05-17 02:11:50|4172.62|4172.02|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|18
1621217520000|2021-05-17 02:12:00|4172.37|4171.77|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|46
1621217530000|2021-05-17 02:12:10|4172.12|4171.52|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|15
1621217540000|2021-05-17 02:12:20|4172.49|4171.89|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|11
1621217550000|2021-05-17 02:12:30|4172.49|4171.89|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|16
1621217560000|2021-05-17 02:12:40|4172.24|4171.64|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|38
1621217570000|2021-05-17 02:12:50|4171.74|4171.14|4171.24|4170.64|4171.87|4171.27|4171.24|4170.64|24
1621217580000|2021-05-17 02:13:00|4171.37|4170.77|4171.37|4170.77|4171.62|4171.02|4171.24|4170.64|37
1621217590000|2021-05-17 02:13:10|4171.49|4170.89|4171.87|4171.27|4171.87|4171.27|4171.49|4170.89|26
1621217600000|2021-05-17 02:13:20|4171.74|4171.14|4171.74|4171.14|4171.87|4171.27|4171.62|4171.02|22
1621217610000|2021-05-17 02:13:30|4171.62|4171.02|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|9
1621217620000|2021-05-17 02:13:40|4171.74|4171.14|4171.37|4170.77|4171.87|4171.27|4171.37|4170.77|6
1621217630000|2021-05-17 02:13:50|4171.24|4170.64|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|23
1621217640000|2021-05-17 02:14:00|4170.87|4170.27|4171.12|4170.52|4171.37|4170.77|4170.87|4170.27|18
1621217650000|2021-05-17 02:14:10|4170.87|4170.27|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|21
1621217660000|2021-05-17 02:14:20|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|26
1621217670000|2021-05-17 02:14:30|4170.99|4170.39|4170.62|4170.02|4171.12|4170.52|4170.62|4170.02|16
1621217680000|2021-05-17 02:14:40|4170.37|4169.77|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|36
1621217690000|2021-05-17 02:14:50|||||||||29
1621217700000|2021-05-17 02:15:00|4170.12|4169.52|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|41
1621217710000|2021-05-17 02:15:10|4169.62|4169.02|4169.99|4169.39|4170.12|4169.52|4169.62|4169.02|66
1621217720000|2021-05-17 02:15:20|4170.12|4169.52|4169.62|4169.02|4170.12|4169.52|4169.62|4169.02|8
1621217730000|2021-05-17 02:15:30|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|38
1621217740000|2021-05-17 02:15:40|4169.49|4168.89|4169.12|4168.52|4169.62|4169.02|4169.12|4168.52|43
1621217750000|2021-05-17 02:15:50|4169.24|4168.64|4168.37|4167.77|4169.37|4168.77|4168.37|4167.77|88
1621217760000|2021-05-17 02:16:00|4168.49|4167.89|4168.87|4168.27|4168.87|4168.27|4168.49|4167.89|76
1621217770000|2021-05-17 02:16:10|4168.62|4168.02|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|41
1621217780000|2021-05-17 02:16:20|4168.87|4168.27|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|23
1621217790000|2021-05-17 02:16:30|4168.87|4168.27|4168.12|4167.52|4168.87|4168.27|4168.12|4167.52|37
1621217800000|2021-05-17 02:16:40|4168.24|4167.64|4167.74|4167.14|4168.24|4167.64|4167.62|4167.02|79
1621217810000|2021-05-17 02:16:50|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|37
1621217820000|2021-05-17 02:17:00|4167.74|4167.14|4167.87|4167.27|4168.12|4167.52|4167.74|4167.14|57
1621217830000|2021-05-17 02:17:10|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|57
1621217840000|2021-05-17 02:17:20|4167.74|4167.14|4167.99|4167.39|4167.99|4167.39|4167.62|4167.02|15
1621217850000|2021-05-17 02:17:30|4167.87|4167.27|4168.37|4167.77|4168.49|4167.89|4167.87|4167.27|59
1621217860000|2021-05-17 02:17:40|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|18
1621217870000|2021-05-17 02:17:50|4168.24|4167.64|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|39
1621217880000|2021-05-17 02:18:00|4167.99|4167.39|4168.12|4167.52|4168.24|4167.64|4167.87|4167.27|21
1621217890000|2021-05-17 02:18:10|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|19
1621217900000|2021-05-17 02:18:20|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|8
1621217910000|2021-05-17 02:18:30|4168.49|4167.89|4168.62|4168.02|4168.87|4168.27|4168.49|4167.89|26
1621217920000|2021-05-17 02:18:40|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|30
1621217930000|2021-05-17 02:18:50|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|7
1621217940000|2021-05-17 02:19:00|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|29
1621217950000|2021-05-17 02:19:10|4168.49|4167.89|4168.49|4167.89|4168.62|4168.02|4168.37|4167.77|17
1621217960000|2021-05-17 02:19:20|4168.37|4167.77|4168.49|4167.89|4168.62|4168.02|4168.37|4167.77|22
1621217970000|2021-05-17 02:19:30|4168.37|4167.77|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|12
1621217980000|2021-05-17 02:19:40|4168.62|4168.02|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|18
1621217990000|2021-05-17 02:19:50|4168.37|4167.77|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|45
1621218000000|2021-05-17 02:20:00|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|21
1621218010000|2021-05-17 02:20:10|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|65
1621218020000|2021-05-17 02:20:20|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|7
1621218030000|2021-05-17 02:20:30|||||||||2
1621218040000|2021-05-17 02:20:40|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|30
1621218050000|2021-05-17 02:20:50|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|11
1621218060000|2021-05-17 02:21:00|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|10
1621218070000|2021-05-17 02:21:10|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|9
1621218080000|2021-05-17 02:21:20|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|44
1621218090000|2021-05-17 02:21:30|||||||||9
1621218100000|2021-05-17 02:21:40|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|6
1621218110000|2021-05-17 02:21:50|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|13
1621218120000|2021-05-17 02:22:00|4168.49|4167.89|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|7
1621218130000|2021-05-17 02:22:10|4168.24|4167.64|4167.62|4167.02|4168.37|4167.77|4167.62|4167.02|59
1621218140000|2021-05-17 02:22:20|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.37|4166.77|83
1621218150000|2021-05-17 02:22:30|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|9
1621218160000|2021-05-17 02:22:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|37
1621218170000|2021-05-17 02:22:50|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|8
1621218180000|2021-05-17 02:23:00|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|10
1621218190000|2021-05-17 02:23:10|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|10
1621218200000|2021-05-17 02:23:20|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|18
1621218210000|2021-05-17 02:23:30|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.37|4166.77|6
1621218220000|2021-05-17 02:23:40|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|9
1621218230000|2021-05-17 02:23:50|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|16
1621218240000|2021-05-17 02:24:00|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|12
1621218250000|2021-05-17 02:24:10|4167.74|4167.14|4167.12|4166.52|4167.87|4167.27|4167.12|4166.52|17
1621218260000|2021-05-17 02:24:20|4167.24|4166.64|4167.24|4166.64|4167.37|4166.77|4167.12|4166.52|8
1621218270000|2021-05-17 02:24:30|4167.12|4166.52|4167.24|4166.64|4167.37|4166.77|4167.12|4166.52|9
1621218280000|2021-05-17 02:24:40|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|39
1621218290000|2021-05-17 02:24:50|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|19
1621218300000|2021-05-17 02:25:00|4167.24|4166.64|4167.37|4166.77|4167.62|4167.02|4167.12|4166.52|26
1621218310000|2021-05-17 02:25:10|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|14
1621218320000|2021-05-17 02:25:20|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|46
1621218330000|2021-05-17 02:25:30|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.37|4166.77|10
1621218340000|2021-05-17 02:25:40|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|47
1621218350000|2021-05-17 02:25:50|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|26
1621218360000|2021-05-17 02:26:00|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|14
1621218370000|2021-05-17 02:26:10|4167.24|4166.64|4166.62|4166.02|4167.37|4166.77|4166.62|4166.02|109
1621218380000|2021-05-17 02:26:20|4166.37|4165.77|4166.12|4165.52|4166.37|4165.77|4166.12|4165.52|93
1621218390000|2021-05-17 02:26:30|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.24|4165.64|15
1621218400000|2021-05-17 02:26:40|4166.24|4165.64|4165.62|4165.02|4166.37|4165.77|4165.62|4165.02|103
1621218410000|2021-05-17 02:26:50|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|44
1621218420000|2021-05-17 02:27:00|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.37|4164.77|93
1621218430000|2021-05-17 02:27:10|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|54
1621218440000|2021-05-17 02:27:20|4165.37|4164.77|4165.49|4164.89|4165.87|4165.27|4165.37|4164.77|74
1621218450000|2021-05-17 02:27:30|4165.62|4165.02|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|68
1621218460000|2021-05-17 02:27:40|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.24|4164.64|17
1621218470000|2021-05-17 02:27:50|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|37
1621218480000|2021-05-17 02:28:00|4165.24|4164.64|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|82
1621218490000|2021-05-17 02:28:10|4165.12|4164.52|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|119
1621218500000|2021-05-17 02:28:20|4165.62|4165.02|4165.12|4164.52|4165.62|4165.02|4165.12|4164.52|65
1621218510000|2021-05-17 02:28:30|4165.24|4164.64|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|1
1621218530000|2021-05-17 02:28:50|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|20
1621218540000|2021-05-17 02:29:00|4164.87|4164.27|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|40
1621218550000|2021-05-17 02:29:10|4164.74|4164.14|4164.87|4164.27|4164.99|4164.39|4164.62|4164.02|28
1621218560000|2021-05-17 02:29:20|4164.99|4164.39|4165.24|4164.64|4165.24|4164.64|4164.99|4164.39|10
1621218570000|2021-05-17 02:29:30|4165.37|4164.77|4164.62|4164.02|4165.37|4164.77|4164.37|4163.77|234
1621218580000|2021-05-17 02:29:40|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|74
1621218590000|2021-05-17 02:29:50|4164.12|4163.52|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|93
1621218600000|2021-05-17 02:30:00|4164.24|4163.64|4163.87|4163.27|4164.37|4163.77|4163.87|4163.27|186
1621218610000|2021-05-17 02:30:10|4164.12|4163.52|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|88
1621218620000|2021-05-17 02:30:20|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|20
1621218630000|2021-05-17 02:30:30|4164.24|4163.64|4164.62|4164.02|4164.87|4164.27|4164.12|4163.52|136
1621218640000|2021-05-17 02:30:40|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|49
1621218650000|2021-05-17 02:30:50|4164.12|4163.52|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|23
1621218660000|2021-05-17 02:31:00|4164.24|4163.64|4164.12|4163.52|4164.24|4163.64|4163.87|4163.27|69
1621218670000|2021-05-17 02:31:10|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.12|4163.52|43
1621218680000|2021-05-17 02:31:20|4164.49|4163.89|4165.12|4164.52|4165.24|4164.64|4164.37|4163.77|75
1621218690000|2021-05-17 02:31:30|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|34
1621218700000|2021-05-17 02:31:40|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|21
1621218710000|2021-05-17 02:31:50|4164.99|4164.39|4165.37|4164.77|4165.37|4164.77|4164.99|4164.39|18
1621218720000|2021-05-17 02:32:00|4165.24|4164.64|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|82
1621218730000|2021-05-17 02:32:10|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|23
1621218740000|2021-05-17 02:32:20|4165.49|4164.89|4165.37|4164.77|4165.49|4164.89|4165.37|4164.77|21
1621218750000|2021-05-17 02:32:30|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|11
1621218760000|2021-05-17 02:32:40|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|26
1621218770000|2021-05-17 02:32:50|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.49|4164.89|3
1621218780000|2021-05-17 02:33:00|4165.49|4164.89|4165.12|4164.52|4165.62|4165.02|4165.12|4164.52|39
1621218790000|2021-05-17 02:33:10|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|10
1621218800000|2021-05-17 02:33:20|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|15
1621218810000|2021-05-17 02:33:30|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.24|4164.64|9
1621218820000|2021-05-17 02:33:40|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|50
1621218830000|2021-05-17 02:33:50|||||||||1
1621218840000|2021-05-17 02:34:00|4165.12|4164.52|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|15
1621218850000|2021-05-17 02:34:10|4164.99|4164.39|4165.62|4165.02|4165.62|4165.02|4164.87|4164.27|34
1621218860000|2021-05-17 02:34:20|4165.87|4165.27|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|18
1621218870000|2021-05-17 02:34:30|4165.74|4165.14|4165.37|4164.77|4165.87|4165.27|4165.37|4164.77|20
1621218880000|2021-05-17 02:34:40|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|17
1621218890000|2021-05-17 02:34:50|4165.74|4165.14|4165.49|4164.89|4165.74|4165.14|4165.49|4164.89|18
1621218900000|2021-05-17 02:35:00|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|28
1621218910000|2021-05-17 02:35:10|4165.87|4165.27|4165.37|4164.77|4165.87|4165.27|4165.37|4164.77|27
1621218920000|2021-05-17 02:35:20|4165.12|4164.52|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|12
1621218930000|2021-05-17 02:35:30|4165.87|4165.27|4165.74|4165.14|4165.87|4165.27|4165.62|4165.02|15
1621218940000|2021-05-17 02:35:40|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.49|4164.89|6
1621218950000|2021-05-17 02:35:50|4165.49|4164.89|4165.49|4164.89|4165.62|4165.02|4165.24|4164.64|17
1621218960000|2021-05-17 02:36:00|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|32
1621218970000|2021-05-17 02:36:10|4165.87|4165.27|4166.62|4166.02|4166.62|4166.02|4165.87|4165.27|137
1621218980000|2021-05-17 02:36:20|4166.37|4165.77|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|43
1621218990000|2021-05-17 02:36:30|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|15
1621219000000|2021-05-17 02:36:40|4166.12|4165.52|4166.62|4166.02|4166.62|4166.02|4166.12|4165.52|68
1621219010000|2021-05-17 02:36:50|4166.49|4165.89|4166.87|4166.27|4166.87|4166.27|4166.49|4165.89|22
1621219020000|2021-05-17 02:37:00|4166.74|4166.14|4166.87|4166.27|4166.87|4166.27|4166.74|4166.14|8
1621219030000|2021-05-17 02:37:10|4166.74|4166.14|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|48
1621219040000|2021-05-17 02:37:20|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|27
1621219050000|2021-05-17 02:37:30|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|23
1621219060000|2021-05-17 02:37:40|4167.49|4166.89|4167.62|4167.02|4167.87|4167.27|4167.49|4166.89|66
1621219070000|2021-05-17 02:37:50|4167.74|4167.14|4168.37|4167.77|4168.37|4167.77|4167.74|4167.14|29
1621219080000|2021-05-17 02:38:00|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|87
1621219090000|2021-05-17 02:38:10|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.74|4167.14|38
1621219100000|2021-05-17 02:38:20|4167.74|4167.14|4167.74|4167.14|4167.74|4167.14|4167.74|4167.14|1
1621219110000|2021-05-17 02:38:30|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|41
1621219120000|2021-05-17 02:38:40|4167.74|4167.14|4167.99|4167.39|4168.12|4167.52|4167.62|4167.02|52
1621219130000|2021-05-17 02:38:50|4167.87|4167.27|4168.12|4167.52|4168.37|4167.77|4167.87|4167.27|62
1621219140000|2021-05-17 02:39:00|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|40
1621219150000|2021-05-17 02:39:10|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|23
1621219160000|2021-05-17 02:39:20|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|17
1621219170000|2021-05-17 02:39:30|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.49|4166.89|7
1621219180000|2021-05-17 02:39:40|4167.49|4166.89|4167.12|4166.52|4167.62|4167.02|4167.12|4166.52|43
1621219190000|2021-05-17 02:39:50|||||||||3
1621219200000|2021-05-17 02:40:00|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|23
1621219210000|2021-05-17 02:40:10|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|9
1621219220000|2021-05-17 02:40:20|4167.24|4166.64|4167.87|4167.27|4167.87|4167.27|4167.24|4166.64|37
1621219230000|2021-05-17 02:40:30|4167.74|4167.14|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|43
1621219240000|2021-05-17 02:40:40|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|10
1621219250000|2021-05-17 02:40:50|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|15
1621219260000|2021-05-17 02:41:00|||||||||2
1621219270000|2021-05-17 02:41:10|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|3
1621219280000|2021-05-17 02:41:20|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|40
1621219290000|2021-05-17 02:41:30|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|18
1621219300000|2021-05-17 02:41:40|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|13
1621219310000|2021-05-17 02:41:50|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|0
1621219320000|2021-05-17 02:42:00|4167.74|4167.14|4167.37|4166.77|4167.74|4167.14|4167.37|4166.77|44
1621219330000|2021-05-17 02:42:10|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|15
1621219340000|2021-05-17 02:42:20|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|13
1621219350000|2021-05-17 02:42:30|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|18
1621219360000|2021-05-17 02:42:40|4167.62|4167.02|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|4
1621219370000|2021-05-17 02:42:50|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|0
1621219380000|2021-05-17 02:43:00|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|5
1621219390000|2021-05-17 02:43:10|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|10
1621219400000|2021-05-17 02:43:20|||||||||6
1621219410000|2021-05-17 02:43:30|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|20
1621219420000|2021-05-17 02:43:40|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.37|4166.77|11
1621219430000|2021-05-17 02:43:50|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|3
1621219440000|2021-05-17 02:44:00|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|5
1621219450000|2021-05-17 02:44:10|4167.74|4167.14|4168.12|4167.52|4168.24|4167.64|4167.74|4167.14|14
1621219460000|2021-05-17 02:44:20|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|13
1621219470000|2021-05-17 02:44:30|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|1
1621219480000|2021-05-17 02:44:40|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|7
1621219490000|2021-05-17 02:44:50|||||||||2
1621219500000|2021-05-17 02:45:00|4167.74|4167.14|4167.87|4167.27|4168.12|4167.52|4167.74|4167.14|36
1621219510000|2021-05-17 02:45:10|||||||||8
1621219520000|2021-05-17 02:45:20|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|9
1621219530000|2021-05-17 02:45:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|6
1621219550000|2021-05-17 02:45:50|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|22
1621219560000|2021-05-17 02:46:00|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|47
1621219570000|2021-05-17 02:46:10|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|10
1621219580000|2021-05-17 02:46:20|||||||||3
1621219590000|2021-05-17 02:46:30|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|14
1621219600000|2021-05-17 02:46:40|4168.12|4167.52|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|79
1621219610000|2021-05-17 02:46:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|44
1621219620000|2021-05-17 02:47:00|4168.74|4168.14|4168.12|4167.52|4168.74|4168.14|4168.12|4167.52|49
1621219640000|2021-05-17 02:47:20|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|12
1621219650000|2021-05-17 02:47:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|23
1621219660000|2021-05-17 02:47:40|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|19
1621219670000|2021-05-17 02:47:50|4168.37|4167.77|4168.37|4167.77|4168.49|4167.89|4168.24|4167.64|5
1621219690000|2021-05-17 02:48:10|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|10
1621219700000|2021-05-17 02:48:20|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|1
1621219710000|2021-05-17 02:48:30|4167.99|4167.39|4168.12|4167.52|4168.37|4167.77|4167.99|4167.39|21
1621219720000|2021-05-17 02:48:40|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|8
1621219730000|2021-05-17 02:48:50|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|22
1621219740000|2021-05-17 02:49:00|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|79
1621219750000|2021-05-17 02:49:10|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|3
1621219760000|2021-05-17 02:49:20|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|27
1621219770000|2021-05-17 02:49:30|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|3
1621219780000|2021-05-17 02:49:40|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|2
1621219790000|2021-05-17 02:49:50|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|14
1621219800000|2021-05-17 02:50:00|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|27
1621219810000|2021-05-17 02:50:10|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|63
1621219820000|2021-05-17 02:50:20|4167.74|4167.14|4168.12|4167.52|4168.12|4167.52|4167.62|4167.02|35
1621219840000|2021-05-17 02:50:40|||||||||9
1621219850000|2021-05-17 02:50:50|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|6
1621219860000|2021-05-17 02:51:00|4167.74|4167.14|4167.37|4166.77|4167.87|4167.27|4167.37|4166.77|24
1621219870000|2021-05-17 02:51:10|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.37|4166.77|26
1621219880000|2021-05-17 02:51:20|4167.74|4167.14|4168.12|4167.52|4168.12|4167.52|4167.74|4167.14|17
1621219890000|2021-05-17 02:51:30|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|14
1621219900000|2021-05-17 02:51:40|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|16
1621219910000|2021-05-17 02:51:50|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|4
1621219920000|2021-05-17 02:52:00|4168.37|4167.77|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|51
1621219930000|2021-05-17 02:52:10|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|29
1621219940000|2021-05-17 02:52:20|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|19
1621219950000|2021-05-17 02:52:30|4168.12|4167.52|4168.24|4167.64|4168.37|4167.77|4168.12|4167.52|36
1621219960000|2021-05-17 02:52:40|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|13
1621219970000|2021-05-17 02:52:50|||||||||1
1621219980000|2021-05-17 02:53:00|4168.12|4167.52|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|11
1621219990000|2021-05-17 02:53:10|4168.24|4167.64|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|122
1621220000000|2021-05-17 02:53:20|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|29
1621220010000|2021-05-17 02:53:30|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|4
1621220020000|2021-05-17 02:53:40|4168.24|4167.64|4167.87|4167.27|4168.24|4167.64|4167.87|4167.27|11
1621220040000|2021-05-17 02:54:00|4167.62|4167.02|4168.12|4167.52|4168.12|4167.52|4167.62|4167.02|15
1621220050000|2021-05-17 02:54:10|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|18
1621220060000|2021-05-17 02:54:20|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|2
1621220070000|2021-05-17 02:54:30|||||||||3
1621220080000|2021-05-17 02:54:40|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.12|4166.52|61
1621220090000|2021-05-17 02:54:50|4167.24|4166.64|4167.12|4166.52|4167.24|4166.64|4166.87|4166.27|91
1621220100000|2021-05-17 02:55:00|4167.24|4166.64|4167.24|4166.64|4167.62|4167.02|4166.99|4166.39|69
1621220110000|2021-05-17 02:55:10|4167.12|4166.52|4167.37|4166.77|4167.62|4167.02|4167.12|4166.52|36
1621220120000|2021-05-17 02:55:20|4167.49|4166.89|4167.12|4166.52|4167.62|4167.02|4167.12|4166.52|14
1621220130000|2021-05-17 02:55:30|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.24|4166.64|6
1621220140000|2021-05-17 02:55:40|4167.24|4166.64|4167.12|4166.52|4167.24|4166.64|4167.12|4166.52|10
1621220150000|2021-05-17 02:55:50|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|6
1621220160000|2021-05-17 02:56:00|||||||||21
1621220170000|2021-05-17 02:56:10|4166.62|4166.02|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|82
1621220180000|2021-05-17 02:56:20|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|23
1621220190000|2021-05-17 02:56:30|4166.74|4166.14|4167.37|4166.77|4167.37|4166.77|4166.62|4166.02|31
1621220200000|2021-05-17 02:56:40|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|10
1621220210000|2021-05-17 02:56:50|4167.24|4166.64|4167.87|4167.27|4167.87|4167.27|4167.12|4166.52|26
1621220220000|2021-05-17 02:57:00|4167.99|4167.39|4168.37|4167.77|4168.37|4167.77|4167.87|4167.27|10
1621220230000|2021-05-17 02:57:10|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|38
1621220240000|2021-05-17 02:57:20|4168.24|4167.64|4168.24|4167.64|4168.37|4167.77|4168.12|4167.52|16
1621220250000|2021-05-17 02:57:30|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|50
1621220260000|2021-05-17 02:57:40|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|8
1621220270000|2021-05-17 02:57:50|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|22
1621220280000|2021-05-17 02:58:00|4168.49|4167.89|4169.62|4169.02|4169.62|4169.02|4168.49|4167.89|213
1621220290000|2021-05-17 02:58:10|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.37|4168.77|60
1621220300000|2021-05-17 02:58:20|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.37|4168.77|49
1621220310000|2021-05-17 02:58:30|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|25
1621220320000|2021-05-17 02:58:40|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|5
1621220330000|2021-05-17 02:58:50|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|11
1621220340000|2021-05-17 02:59:00|4169.24|4168.64|4169.24|4168.64|4169.24|4168.64|4169.24|4168.64|3
1621220350000|2021-05-17 02:59:10|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|25
1621220360000|2021-05-17 02:59:20|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|21
1621220370000|2021-05-17 02:59:30|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|10
1621220380000|2021-05-17 02:59:40|4169.74|4169.14|4169.74|4169.14|4169.74|4169.14|4169.62|4169.02|15
1621220390000|2021-05-17 02:59:50|4169.62|4169.02|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|28
1621220400000|2021-05-17 03:00:00|4169.74|4169.14|4169.12|4168.52|4169.87|4169.27|4168.87|4168.27|55
1621220410000|2021-05-17 03:00:10|4169.24|4168.64|4168.62|4168.02|4169.37|4168.77|4168.62|4168.02|19
1621220420000|2021-05-17 03:00:20|4168.87|4168.27|4168.62|4168.02|4169.12|4168.52|4168.62|4168.02|40
1621220430000|2021-05-17 03:00:30|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.37|4167.77|46
1621220440000|2021-05-17 03:00:40|4168.49|4167.89|4168.74|4168.14|4168.87|4168.27|4168.37|4167.77|13
1621220450000|2021-05-17 03:00:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|1
1621220460000|2021-05-17 03:01:00|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|29
1621220470000|2021-05-17 03:01:10|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.62|4168.02|32
1621220480000|2021-05-17 03:01:20|4168.99|4168.39|4169.37|4168.77|4169.62|4169.02|4168.99|4168.39|28
1621220500000|2021-05-17 03:01:40|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|27
1621220510000|2021-05-17 03:01:50|4169.49|4168.89|4169.12|4168.52|4169.49|4168.89|4169.12|4168.52|14
1621220520000|2021-05-17 03:02:00|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|15
1621220530000|2021-05-17 03:02:10|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|5
1621220540000|2021-05-17 03:02:20|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|9
1621220550000|2021-05-17 03:02:30|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.37|4167.77|71
1621220560000|2021-05-17 03:02:40|4168.87|4168.27|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|6
1621220570000|2021-05-17 03:02:50|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|24
1621220580000|2021-05-17 03:03:00|4169.24|4168.64|4169.62|4169.02|4169.62|4169.02|4169.12|4168.52|18
1621220590000|2021-05-17 03:03:10|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|24
1621220600000|2021-05-17 03:03:20|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|22
1621220610000|2021-05-17 03:03:30|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|21
1621220620000|2021-05-17 03:03:40|||||||||13
1621220630000|2021-05-17 03:03:50|4169.62|4169.02|4169.62|4169.02|4169.74|4169.14|4169.37|4168.77|59
1621220640000|2021-05-17 03:04:00|4169.49|4168.89|4169.62|4169.02|4169.87|4169.27|4169.49|4168.89|22
1621220650000|2021-05-17 03:04:10|4169.74|4169.14|4169.74|4169.14|4169.74|4169.14|4169.74|4169.14|1
1621220660000|2021-05-17 03:04:20|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|16
1621220670000|2021-05-17 03:04:30|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|3
1621220680000|2021-05-17 03:04:40|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|7
1621220690000|2021-05-17 03:04:50|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|1
1621220700000|2021-05-17 03:05:00|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|23
1621220710000|2021-05-17 03:05:10|||||||||12
1621220720000|2021-05-17 03:05:20|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|6
1621220730000|2021-05-17 03:05:30|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|51
1621220740000|2021-05-17 03:05:40|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|17
1621220750000|2021-05-17 03:05:50|4170.49|4169.89|4170.87|4170.27|4170.87|4170.27|4170.49|4169.89|82
1621220760000|2021-05-17 03:06:00|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|35
1621220770000|2021-05-17 03:06:10|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|16
1621220780000|2021-05-17 03:06:20|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|15
1621220790000|2021-05-17 03:06:30|4170.74|4170.14|4170.37|4169.77|4170.74|4170.14|4170.37|4169.77|9
1621220800000|2021-05-17 03:06:40|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|24
1621220810000|2021-05-17 03:06:50|4170.12|4169.52|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|4
1621220820000|2021-05-17 03:07:00|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|32
1621220830000|2021-05-17 03:07:10|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|11
1621220840000|2021-05-17 03:07:20|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|9
1621220850000|2021-05-17 03:07:30|4169.99|4169.39|4169.37|4168.77|4169.99|4169.39|4169.37|4168.77|29
1621220860000|2021-05-17 03:07:40|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.24|4168.64|53
1621220870000|2021-05-17 03:07:50|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|17
1621220880000|2021-05-17 03:08:00|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|23
1621220890000|2021-05-17 03:08:10|4169.49|4168.89|4169.12|4168.52|4169.62|4169.02|4169.12|4168.52|25
1621220910000|2021-05-17 03:08:30|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|42
1621220920000|2021-05-17 03:08:40|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|16
1621220930000|2021-05-17 03:08:50|4169.24|4168.64|4169.24|4168.64|4169.62|4169.02|4169.12|4168.52|7
1621220940000|2021-05-17 03:09:00|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|4
1621220950000|2021-05-17 03:09:10|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|10
1621220960000|2021-05-17 03:09:20|4168.99|4168.39|4168.62|4168.02|4168.99|4168.39|4168.62|4168.02|22
1621220970000|2021-05-17 03:09:30|4168.74|4168.14|4168.37|4167.77|4168.87|4168.27|4168.37|4167.77|41
1621220980000|2021-05-17 03:09:40|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4167.87|4167.27|89
1621220990000|2021-05-17 03:09:50|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|17
1621221000000|2021-05-17 03:10:00|4168.62|4168.02|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|36
1621221010000|2021-05-17 03:10:10|4168.49|4167.89|4168.62|4168.02|4168.87|4168.27|4168.37|4167.77|9
1621221020000|2021-05-17 03:10:20|4168.74|4168.14|4168.37|4167.77|4168.87|4168.27|4168.12|4167.52|37
1621221030000|2021-05-17 03:10:30|4168.24|4167.64|4168.37|4167.77|4168.62|4168.02|4168.12|4167.52|15
1621221040000|2021-05-17 03:10:40|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|5
1621221050000|2021-05-17 03:10:50|4168.49|4167.89|4168.49|4167.89|4168.62|4168.02|4168.49|4167.89|14
1621221060000|2021-05-17 03:11:00|4168.62|4168.02|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|54
1621221070000|2021-05-17 03:11:10|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|19
1621221080000|2021-05-17 03:11:20|4168.24|4167.64|4168.62|4168.02|4168.62|4168.02|4168.24|4167.64|24
1621221090000|2021-05-17 03:11:30|4168.37|4167.77|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|8
1621221110000|2021-05-17 03:11:50|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|10
1621221120000|2021-05-17 03:12:00|4168.24|4167.64|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|19
1621221130000|2021-05-17 03:12:10|4167.62|4167.02|4167.62|4167.02|4167.74|4167.14|4167.49|4166.89|62
1621221140000|2021-05-17 03:12:20|4167.49|4166.89|4167.49|4166.89|4167.62|4167.02|4167.37|4166.77|17
1621221150000|2021-05-17 03:12:30|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|19
1621221160000|2021-05-17 03:12:40|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|8
1621221170000|2021-05-17 03:12:50|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|29
1621221180000|2021-05-17 03:13:00|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|18
1621221190000|2021-05-17 03:13:10|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.12|4166.52|52
1621221200000|2021-05-17 03:13:20|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|11
1621221210000|2021-05-17 03:13:30|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|12
1621221220000|2021-05-17 03:13:40|4167.24|4166.64|4166.87|4166.27|4167.24|4166.64|4166.87|4166.27|22
1621221230000|2021-05-17 03:13:50|4167.12|4166.52|4166.87|4166.27|4167.12|4166.52|4166.74|4166.14|40
1621221240000|2021-05-17 03:14:00|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|20
1621221250000|2021-05-17 03:14:10|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.24|4166.64|4
1621221260000|2021-05-17 03:14:20|4167.24|4166.64|4166.99|4166.39|4167.24|4166.64|4166.99|4166.39|3
1621221270000|2021-05-17 03:14:30|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|9
1621221280000|2021-05-17 03:14:40|4166.99|4166.39|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|9
1621221290000|2021-05-17 03:14:50|4166.74|4166.14|4165.87|4165.27|4166.74|4166.14|4165.87|4165.27|59
1621221300000|2021-05-17 03:15:00|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.62|4165.02|131
1621221310000|2021-05-17 03:15:10|4165.99|4165.39|4165.62|4165.02|4166.12|4165.52|4165.62|4165.02|27
1621221320000|2021-05-17 03:15:20|4165.74|4165.14|4165.62|4165.02|4165.74|4165.14|4165.62|4165.02|18
1621221330000|2021-05-17 03:15:30|4165.74|4165.14|4165.49|4164.89|4165.87|4165.27|4165.37|4164.77|62
1621221340000|2021-05-17 03:15:40|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.24|4164.64|119
1621221360000|2021-05-17 03:16:00|4165.74|4165.14|4165.99|4165.39|4166.12|4165.52|4165.74|4165.14|141
1621221370000|2021-05-17 03:16:10|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|17
1621221380000|2021-05-17 03:16:20|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|20
1621221390000|2021-05-17 03:16:30|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|33
1621221400000|2021-05-17 03:16:40|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|7
1621221410000|2021-05-17 03:16:50|4165.87|4165.27|4166.37|4165.77|4166.37|4165.77|4165.87|4165.27|6
1621221420000|2021-05-17 03:17:00|4166.62|4166.02|4166.62|4166.02|4166.74|4166.14|4166.62|4166.02|47
1621221430000|2021-05-17 03:17:10|4166.37|4165.77|4166.37|4165.77|4166.49|4165.89|4166.37|4165.77|20
1621221440000|2021-05-17 03:17:20|4166.49|4165.89|4166.49|4165.89|4166.62|4166.02|4166.37|4165.77|8
1621221450000|2021-05-17 03:17:30|4166.62|4166.02|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|9
1621221460000|2021-05-17 03:17:40|4166.49|4165.89|4166.37|4165.77|4166.49|4165.89|4166.37|4165.77|5
1621221470000|2021-05-17 03:17:50|4166.49|4165.89|4166.24|4165.64|4166.62|4166.02|4166.12|4165.52|40
1621221480000|2021-05-17 03:18:00|4166.12|4165.52|4166.12|4165.52|4166.49|4165.89|4166.12|4165.52|10
1621221500000|2021-05-17 03:18:20|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|7
1621221510000|2021-05-17 03:18:30|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|19
1621221520000|2021-05-17 03:18:40|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|12
1621221530000|2021-05-17 03:18:50|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.74|4165.14|14
1621221540000|2021-05-17 03:19:00|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|8
1621221550000|2021-05-17 03:19:10|4166.37|4165.77|4166.12|4165.52|4166.37|4165.77|4166.12|4165.52|17
1621221560000|2021-05-17 03:19:20|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|26
1621221570000|2021-05-17 03:19:30|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.49|4165.89|2
1621221580000|2021-05-17 03:19:40|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|11
1621221590000|2021-05-17 03:19:50|4166.12|4165.52|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|14
1621221600000|2021-05-17 03:20:00|4166.24|4165.64|4166.37|4165.77|4166.62|4166.02|4166.24|4165.64|6
1621221610000|2021-05-17 03:20:10|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|10
1621221620000|2021-05-17 03:20:20|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|7
1621221630000|2021-05-17 03:20:30|4166.12|4165.52|4166.24|4165.64|4166.37|4165.77|4166.12|4165.52|9
1621221640000|2021-05-17 03:20:40|4166.12|4165.52|4164.87|4164.27|4166.12|4165.52|4164.74|4164.14|284
1621221650000|2021-05-17 03:20:50|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|22
1621221660000|2021-05-17 03:21:00|4164.87|4164.27|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|32
1621221670000|2021-05-17 03:21:10|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|41
1621221680000|2021-05-17 03:21:20|4165.24|4164.64|4164.87|4164.27|4165.24|4164.64|4164.87|4164.27|30
1621221690000|2021-05-17 03:21:30|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.62|4164.02|38
1621221700000|2021-05-17 03:21:40|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|21
1621221710000|2021-05-17 03:21:50|||||||||3
1621221720000|2021-05-17 03:22:00|4164.99|4164.39|4165.24|4164.64|4165.37|4164.77|4164.87|4164.27|45
1621221730000|2021-05-17 03:22:10|4165.12|4164.52|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|33
1621221740000|2021-05-17 03:22:20|4165.49|4164.89|4165.62|4165.02|4165.74|4165.14|4165.37|4164.77|38
1621221750000|2021-05-17 03:22:30|4165.74|4165.14|4165.74|4165.14|4165.87|4165.27|4165.62|4165.02|23
1621221760000|2021-05-17 03:22:40|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|14
1621221770000|2021-05-17 03:22:50|4165.62|4165.02|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|21
1621221790000|2021-05-17 03:23:10|4165.37|4164.77|4165.24|4164.64|4165.49|4164.89|4165.24|4164.64|62
1621221800000|2021-05-17 03:23:20|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|10
1621221810000|2021-05-17 03:23:30|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|30
1621221820000|2021-05-17 03:23:40|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.87|4164.27|43
1621221830000|2021-05-17 03:23:50|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|19
1621221840000|2021-05-17 03:24:00|4164.99|4164.39|4164.62|4164.02|4165.12|4164.52|4164.62|4164.02|80
1621221850000|2021-05-17 03:24:10|4164.49|4163.89|4164.37|4163.77|4164.49|4163.89|4164.37|4163.77|36
1621221860000|2021-05-17 03:24:20|4164.12|4163.52|4163.87|4163.27|4164.12|4163.52|4163.62|4163.02|255
1621221870000|2021-05-17 03:24:30|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.37|4162.77|174
1621221880000|2021-05-17 03:24:40|4163.49|4162.89|4162.37|4161.77|4163.49|4162.89|4162.37|4161.77|226
1621221890000|2021-05-17 03:24:50|4162.49|4161.89|4162.49|4161.89|4162.74|4162.14|4162.24|4161.64|231
1621221900000|2021-05-17 03:25:00|4162.37|4161.77|4162.37|4161.77|4162.62|4162.02|4162.12|4161.52|270
1621221910000|2021-05-17 03:25:10|4162.12|4161.52|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|49
1621221920000|2021-05-17 03:25:20|4162.37|4161.77|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|39
1621221930000|2021-05-17 03:25:30|4162.74|4162.14|4162.87|4162.27|4162.87|4162.27|4162.62|4162.02|45
1621221940000|2021-05-17 03:25:40|4162.74|4162.14|4162.12|4161.52|4162.74|4162.14|4162.12|4161.52|59
1621221950000|2021-05-17 03:25:50|4162.37|4161.77|4162.24|4161.64|4162.37|4161.77|4162.12|4161.52|55
1621221960000|2021-05-17 03:26:00|4162.37|4161.77|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|57
1621221970000|2021-05-17 03:26:10|4162.37|4161.77|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|84
1621221980000|2021-05-17 03:26:20|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|19
1621221990000|2021-05-17 03:26:30|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|25
1621222000000|2021-05-17 03:26:40|4162.87|4162.27|4163.12|4162.52|4163.12|4162.52|4162.74|4162.14|44
1621222010000|2021-05-17 03:26:50|4163.24|4162.64|4163.37|4162.77|4163.87|4163.27|4163.24|4162.64|80
1621222020000|2021-05-17 03:27:00|4163.49|4162.89|4163.87|4163.27|4163.87|4163.27|4163.49|4162.89|29
1621222030000|2021-05-17 03:27:10|4163.99|4163.39|4164.49|4163.89|4164.62|4164.02|4163.99|4163.39|77
1621222040000|2021-05-17 03:27:20|4164.37|4163.77|4164.37|4163.77|4164.62|4164.02|4164.12|4163.52|46
1621222050000|2021-05-17 03:27:30|4164.24|4163.64|4163.87|4163.27|4164.37|4163.77|4163.87|4163.27|68
1621222060000|2021-05-17 03:27:40|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|31
1621222070000|2021-05-17 03:27:50|||||||||71
1621222080000|2021-05-17 03:28:00|4163.99|4163.39|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|85
1621222090000|2021-05-17 03:28:10|4163.99|4163.39|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|21
1621222100000|2021-05-17 03:28:20|4163.87|4163.27|4163.74|4163.14|4163.87|4163.27|4163.62|4163.02|41
1621222110000|2021-05-17 03:28:30|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|24
1621222120000|2021-05-17 03:28:40|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|15
1621222130000|2021-05-17 03:28:50|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|5
1621222140000|2021-05-17 03:29:00|4163.74|4163.14|4163.37|4162.77|4163.74|4163.14|4163.37|4162.77|20
1621222150000|2021-05-17 03:29:10|4163.49|4162.89|4163.62|4163.02|4163.62|4163.02|4163.37|4162.77|33
1621222160000|2021-05-17 03:29:20|4163.49|4162.89|4163.37|4162.77|4163.62|4163.02|4163.24|4162.64|36
1621222170000|2021-05-17 03:29:30|4163.62|4163.02|4163.49|4162.89|4163.62|4163.02|4163.37|4162.77|6
1621222180000|2021-05-17 03:29:40|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|4163.37|4162.77|5
1621222190000|2021-05-17 03:29:50|4163.74|4163.14|4163.37|4162.77|4163.74|4163.14|4163.37|4162.77|6
1621222200000|2021-05-17 03:30:00|4163.49|4162.89|4163.62|4163.02|4163.62|4163.02|4163.12|4162.52|31
1621222210000|2021-05-17 03:30:10|4163.87|4163.27|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|13
1621222220000|2021-05-17 03:30:20|4163.49|4162.89|4162.62|4162.02|4163.62|4163.02|4162.62|4162.02|35
1621222230000|2021-05-17 03:30:30|4162.87|4162.27|4162.49|4161.89|4162.87|4162.27|4162.24|4161.64|56
1621222240000|2021-05-17 03:30:40|4162.37|4161.77|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|48
1621222250000|2021-05-17 03:30:50|4162.12|4161.52|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|38
1621222260000|2021-05-17 03:31:00|4161.99|4161.39|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|57
1621222270000|2021-05-17 03:31:10|4161.99|4161.39|4162.12|4161.52|4162.37|4161.77|4161.87|4161.27|140
1621222280000|2021-05-17 03:31:20|4162.24|4161.64|4162.37|4161.77|4162.37|4161.77|4162.12|4161.52|37
1621222290000|2021-05-17 03:31:30|4162.24|4161.64|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|13
1621222300000|2021-05-17 03:31:40|4162.24|4161.64|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|47
1621222310000|2021-05-17 03:31:50|4161.99|4161.39|4161.37|4160.77|4161.99|4161.39|4161.37|4160.77|117
1621222320000|2021-05-17 03:32:00|4161.62|4161.02|4161.99|4161.39|4162.37|4161.77|4161.62|4161.02|65
1621222330000|2021-05-17 03:32:10|4162.12|4161.52|4162.87|4162.27|4162.87|4162.27|4161.87|4161.27|57
1621222340000|2021-05-17 03:32:20|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|51
1621222350000|2021-05-17 03:32:30|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|36
1621222360000|2021-05-17 03:32:40|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.62|4162.02|32
1621222370000|2021-05-17 03:32:50|4162.74|4162.14|4162.87|4162.27|4162.99|4162.39|4162.62|4162.02|7
1621222380000|2021-05-17 03:33:00|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|28
1621222390000|2021-05-17 03:33:10|4162.87|4162.27|4162.74|4162.14|4163.12|4162.52|4162.62|4162.02|33
1621222400000|2021-05-17 03:33:20|4162.87|4162.27|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|19
1621222410000|2021-05-17 03:33:30|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|18
1621222420000|2021-05-17 03:33:40|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|28
1621222430000|2021-05-17 03:33:50|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|2
1621222440000|2021-05-17 03:34:00|4163.49|4162.89|4163.62|4163.02|4163.87|4163.27|4163.49|4162.89|53
1621222450000|2021-05-17 03:34:10|4163.74|4163.14|4163.74|4163.14|4163.87|4163.27|4163.62|4163.02|76
1621222460000|2021-05-17 03:34:20|4163.87|4163.27|4163.37|4162.77|4163.87|4163.27|4163.37|4162.77|15
1621222470000|2021-05-17 03:34:30|4163.49|4162.89|4163.74|4163.14|4163.74|4163.14|4163.49|4162.89|6
1621222480000|2021-05-17 03:34:40|4163.62|4163.02|4164.12|4163.52|4164.12|4163.52|4163.62|4163.02|19
1621222490000|2021-05-17 03:34:50|4163.87|4163.27|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|8
1621222500000|2021-05-17 03:35:00|4163.99|4163.39|4164.12|4163.52|4164.37|4163.77|4163.99|4163.39|19
1621222510000|2021-05-17 03:35:10|||||||||2
1621222520000|2021-05-17 03:35:20|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|19
1621222530000|2021-05-17 03:35:30|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|12
1621222540000|2021-05-17 03:35:40|4164.62|4164.02|4164.49|4163.89|4164.62|4164.02|4164.37|4163.77|23
1621222550000|2021-05-17 03:35:50|4164.37|4163.77|4164.37|4163.77|4164.62|4164.02|4164.24|4163.64|25
1621222560000|2021-05-17 03:36:00|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|13
1621222570000|2021-05-17 03:36:10|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|49
1621222580000|2021-05-17 03:36:20|4164.49|4163.89|4164.37|4163.77|4164.49|4163.89|4164.37|4163.77|13
1621222590000|2021-05-17 03:36:30|4164.49|4163.89|4164.49|4163.89|4164.62|4164.02|4164.37|4163.77|13
1621222600000|2021-05-17 03:36:40|4164.37|4163.77|4164.37|4163.77|4164.49|4163.89|4164.37|4163.77|5
1621222610000|2021-05-17 03:36:50|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|17
1621222620000|2021-05-17 03:37:00|4163.87|4163.27|4164.12|4163.52|4164.37|4163.77|4163.87|4163.27|27
1621222630000|2021-05-17 03:37:10|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|9
1621222640000|2021-05-17 03:37:20|||||||||13
1621222650000|2021-05-17 03:37:30|||||||||7
1621222660000|2021-05-17 03:37:40|||||||||2
1621222680000|2021-05-17 03:38:00|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|10
1621222690000|2021-05-17 03:38:10|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|11
1621222710000|2021-05-17 03:38:30|4164.12|4163.52|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|33
1621222720000|2021-05-17 03:38:40|||||||||26
1621222740000|2021-05-17 03:39:00|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|21
1621222750000|2021-05-17 03:39:10|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|14
1621222760000|2021-05-17 03:39:20|4163.99|4163.39|4163.99|4163.39|4164.12|4163.52|4163.87|4163.27|3
1621222770000|2021-05-17 03:39:30|4163.87|4163.27|4163.87|4163.27|4163.87|4163.27|4163.87|4163.27|2
1621222780000|2021-05-17 03:39:40|4164.12|4163.52|4163.99|4163.39|4164.12|4163.52|4163.87|4163.27|13
1621222790000|2021-05-17 03:39:50|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|22
1621222800000|2021-05-17 03:40:00|4163.99|4163.39|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|12
1621222810000|2021-05-17 03:40:10|4163.62|4163.02|4163.12|4162.52|4163.62|4163.02|4163.12|4162.52|140
1621222820000|2021-05-17 03:40:20|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.24|4162.64|20
1621222830000|2021-05-17 03:40:30|4163.49|4162.89|4163.49|4162.89|4163.62|4163.02|4163.37|4162.77|12
1621222840000|2021-05-17 03:40:40|4163.37|4162.77|4163.62|4163.02|4163.62|4163.02|4163.37|4162.77|1
1621222850000|2021-05-17 03:40:50|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.62|4163.02|16
1621222860000|2021-05-17 03:41:00|4163.74|4163.14|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|10
1621222870000|2021-05-17 03:41:10|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.74|4163.14|1
1621222880000|2021-05-17 03:41:20|4163.74|4163.14|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|20
1621222890000|2021-05-17 03:41:30|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.62|4163.02|4
1621222900000|2021-05-17 03:41:40|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.74|4163.14|1
1621222910000|2021-05-17 03:41:50|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|51
1621222920000|2021-05-17 03:42:00|4164.24|4163.64|4163.87|4163.27|4164.24|4163.64|4163.87|4163.27|20
1621222930000|2021-05-17 03:42:10|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|4
1621222940000|2021-05-17 03:42:20|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|4
1621222950000|2021-05-17 03:42:30|||||||||1
1621222960000|2021-05-17 03:42:40|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|5
1621222970000|2021-05-17 03:42:50|||||||||1
1621222980000|2021-05-17 03:43:00|4164.24|4163.64|4164.24|4163.64|4164.37|4163.77|4164.24|4163.64|21
1621222990000|2021-05-17 03:43:10|4164.12|4163.52|4164.62|4164.02|4164.62|4164.02|4164.12|4163.52|31
1621223000000|2021-05-17 03:43:20|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|5
1621223010000|2021-05-17 03:43:30|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|49
1621223030000|2021-05-17 03:43:50|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.62|4164.02|15
1621223040000|2021-05-17 03:44:00|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|32
1621223050000|2021-05-17 03:44:10|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|4
1621223060000|2021-05-17 03:44:20|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|28
1621223070000|2021-05-17 03:44:30|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|3
1621223090000|2021-05-17 03:44:50|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|9
1621223100000|2021-05-17 03:45:00|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|19
1621223120000|2021-05-17 03:45:20|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|19
1621223130000|2021-05-17 03:45:30|4164.74|4164.14|4165.12|4164.52|4165.12|4164.52|4164.74|4164.14|24
1621223150000|2021-05-17 03:45:50|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|10
1621223180000|2021-05-17 03:46:20|4164.62|4164.02|4164.12|4163.52|4164.62|4164.02|4164.12|4163.52|53
1621223190000|2021-05-17 03:46:30|4164.24|4163.64|4163.62|4163.02|4164.24|4163.64|4163.37|4162.77|150
1621223200000|2021-05-17 03:46:40|4163.74|4163.14|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|16
1621223210000|2021-05-17 03:46:50|4163.74|4163.14|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|8
1621223220000|2021-05-17 03:47:00|4163.49|4162.89|4163.87|4163.27|4163.87|4163.27|4163.37|4162.77|41
1621223230000|2021-05-17 03:47:10|||||||||27
1621223240000|2021-05-17 03:47:20|||||||||36
1621223250000|2021-05-17 03:47:30|||||||||1
1621223260000|2021-05-17 03:47:40|4163.99|4163.39|4164.37|4163.77|4164.37|4163.77|4163.99|4163.39|53
1621223270000|2021-05-17 03:47:50|4164.24|4163.64|4164.24|4163.64|4164.37|4163.77|4164.12|4163.52|32
1621223280000|2021-05-17 03:48:00|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.24|4163.64|20
1621223290000|2021-05-17 03:48:10|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|9
1621223300000|2021-05-17 03:48:20|4164.49|4163.89|4164.74|4164.14|4164.87|4164.27|4164.37|4163.77|27
1621223310000|2021-05-17 03:48:30|4164.62|4164.02|4164.74|4164.14|4164.74|4164.14|4164.62|4164.02|7
1621223320000|2021-05-17 03:48:40|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|34
1621223340000|2021-05-17 03:49:00|4164.49|4163.89|4164.62|4164.02|4164.74|4164.14|4164.37|4163.77|30
1621223350000|2021-05-17 03:49:10|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|4
1621223370000|2021-05-17 03:49:30|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|10
1621223380000|2021-05-17 03:49:40|4164.49|4163.89|4164.49|4163.89|4164.62|4164.02|4164.49|4163.89|14
1621223390000|2021-05-17 03:49:50|4164.37|4163.77|4164.49|4163.89|4164.62|4164.02|4164.37|4163.77|2
1621223400000|2021-05-17 03:50:00|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|6
1621223410000|2021-05-17 03:50:10|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.62|4164.02|14
1621223430000|2021-05-17 03:50:30|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|7
1621223440000|2021-05-17 03:50:40|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.62|4164.02|13
1621223450000|2021-05-17 03:50:50|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|16
1621223460000|2021-05-17 03:51:00|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|15
1621223470000|2021-05-17 03:51:10|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|4
1621223490000|2021-05-17 03:51:30|||||||||5
1621223500000|2021-05-17 03:51:40|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|3
1621223510000|2021-05-17 03:51:50|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.62|4164.02|17
1621223520000|2021-05-17 03:52:00|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|30
1621223540000|2021-05-17 03:52:20|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.62|4164.02|14
1621223550000|2021-05-17 03:52:30|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|12
1621223560000|2021-05-17 03:52:40|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|35
1621223570000|2021-05-17 03:52:50|||||||||2
1621223580000|2021-05-17 03:53:00|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|12
1621223590000|2021-05-17 03:53:10|||||||||1
1621223600000|2021-05-17 03:53:20|4164.24|4163.64|4164.12|4163.52|4164.24|4163.64|4164.12|4163.52|4
1621223610000|2021-05-17 03:53:30|4164.24|4163.64|4164.12|4163.52|4164.24|4163.64|4163.99|4163.39|47
1621223620000|2021-05-17 03:53:40|4164.24|4163.64|4164.24|4163.64|4164.37|4163.77|4164.12|4163.52|4
1621223630000|2021-05-17 03:53:50|4164.12|4163.52|4163.99|4163.39|4164.24|4163.64|4163.87|4163.27|10
1621223640000|2021-05-17 03:54:00|4163.87|4163.27|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|8
1621223660000|2021-05-17 03:54:20|4163.99|4163.39|4163.87|4163.27|4163.99|4163.39|4163.87|4163.27|11
1621223670000|2021-05-17 03:54:30|4163.74|4163.14|4163.99|4163.39|4164.12|4163.52|4163.62|4163.02|20
1621223680000|2021-05-17 03:54:40|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4163.99|4163.39|5
1621223690000|2021-05-17 03:54:50|4163.99|4163.39|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|13
1621223710000|2021-05-17 03:55:10|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.24|4163.64|23
1621223720000|2021-05-17 03:55:20|4164.12|4163.52|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|26
1621223730000|2021-05-17 03:55:30|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4163.99|4163.39|6
1621223740000|2021-05-17 03:55:40|4163.99|4163.39|4163.87|4163.27|4163.99|4163.39|4163.87|4163.27|1
1621223760000|2021-05-17 03:56:00|4163.99|4163.39|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|5
1621223770000|2021-05-17 03:56:10|4164.37|4163.77|4163.87|4163.27|4164.37|4163.77|4163.87|4163.27|18
1621223780000|2021-05-17 03:56:20|4163.99|4163.39|4163.87|4163.27|4163.99|4163.39|4163.87|4163.27|2
1621223790000|2021-05-17 03:56:30|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|10
1621223800000|2021-05-17 03:56:40|4163.37|4162.77|4163.37|4162.77|4163.62|4163.02|4163.37|4162.77|44
1621223810000|2021-05-17 03:56:50|4163.49|4162.89|4163.87|4163.27|4163.87|4163.27|4163.37|4162.77|12
1621223820000|2021-05-17 03:57:00|4163.74|4163.14|4163.12|4162.52|4163.74|4163.14|4163.12|4162.52|46
1621223830000|2021-05-17 03:57:10|4163.24|4162.64|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|25
1621223840000|2021-05-17 03:57:20|||||||||1
1621223850000|2021-05-17 03:57:30|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.24|4162.64|52
1621223860000|2021-05-17 03:57:40|4163.24|4162.64|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|8
1621223870000|2021-05-17 03:57:50|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|26
1621223880000|2021-05-17 03:58:00|4163.37|4162.77|4162.87|4162.27|4163.37|4162.77|4162.87|4162.27|18
1621223890000|2021-05-17 03:58:10|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|49
1621223900000|2021-05-17 03:58:20|4162.87|4162.27|4162.99|4162.39|4163.12|4162.52|4162.87|4162.27|9
1621223910000|2021-05-17 03:58:30|4163.12|4162.52|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|13
1621223920000|2021-05-17 03:58:40|4162.74|4162.14|4162.87|4162.27|4162.87|4162.27|4162.74|4162.14|22
1621223930000|2021-05-17 03:58:50|||||||||6
1621223940000|2021-05-17 03:59:00|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|12
1621223950000|2021-05-17 03:59:10|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|21
1621223960000|2021-05-17 03:59:20|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|17
1621223970000|2021-05-17 03:59:30|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|16
1621223980000|2021-05-17 03:59:40|4162.87|4162.27|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|28
1621223990000|2021-05-17 03:59:50|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|17
1621224000000|2021-05-17 04:00:00|4163.12|4162.52|4163.12|4162.52|4163.24|4162.64|4162.87|4162.27|33
1621224010000|2021-05-17 04:00:10|4163.37|4162.77|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|54
1621224020000|2021-05-17 04:00:20|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|9
1621224030000|2021-05-17 04:00:30|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|24
1621224040000|2021-05-17 04:00:40|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|65
1621224050000|2021-05-17 04:00:50|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|10
1621224060000|2021-05-17 04:01:00|4162.74|4162.14|4163.12|4162.52|4163.12|4162.52|4162.74|4162.14|26
1621224070000|2021-05-17 04:01:10|4163.37|4162.77|4163.37|4162.77|4163.62|4163.02|4163.12|4162.52|42
1621224080000|2021-05-17 04:01:20|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|12
1621224090000|2021-05-17 04:01:30|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.99|4162.39|3
1621224100000|2021-05-17 04:01:40|4162.99|4162.39|4162.87|4162.27|4162.99|4162.39|4162.74|4162.14|30
1621224110000|2021-05-17 04:01:50|4162.74|4162.14|4162.74|4162.14|4162.87|4162.27|4162.74|4162.14|2
1621224120000|2021-05-17 04:02:00|4162.62|4162.02|4162.37|4161.77|4162.87|4162.27|4162.37|4161.77|27
1621224130000|2021-05-17 04:02:10|4162.62|4162.02|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|22
1621224140000|2021-05-17 04:02:20|4162.49|4161.89|4162.62|4162.02|4162.62|4162.02|4162.49|4161.89|15
1621224150000|2021-05-17 04:02:30|4162.87|4162.27|4162.99|4162.39|4163.12|4162.52|4162.87|4162.27|27
1621224160000|2021-05-17 04:02:40|4162.87|4162.27|4162.87|4162.27|4162.99|4162.39|4162.87|4162.27|2
1621224170000|2021-05-17 04:02:50|4163.12|4162.52|4162.62|4162.02|4163.12|4162.52|4162.62|4162.02|40
1621224180000|2021-05-17 04:03:00|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|9
1621224190000|2021-05-17 04:03:10|||||||||2
1621224200000|2021-05-17 04:03:20|4162.74|4162.14|4162.87|4162.27|4162.99|4162.39|4162.74|4162.14|31
1621224210000|2021-05-17 04:03:30|4162.99|4162.39|4162.62|4162.02|4163.12|4162.52|4162.62|4162.02|29
1621224230000|2021-05-17 04:03:50|4162.49|4161.89|4162.37|4161.77|4162.49|4161.89|4162.37|4161.77|72
1621224240000|2021-05-17 04:04:00|4162.24|4161.64|4162.37|4161.77|4162.37|4161.77|4162.12|4161.52|22
1621224260000|2021-05-17 04:04:20|4162.24|4161.64|4162.12|4161.52|4162.24|4161.64|4161.87|4161.27|60
1621224270000|2021-05-17 04:04:30|4161.99|4161.39|4161.62|4161.02|4162.12|4161.52|4161.62|4161.02|45
1621224280000|2021-05-17 04:04:40|4161.37|4160.77|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|76
1621224290000|2021-05-17 04:04:50|4161.49|4160.89|4161.74|4161.14|4161.87|4161.27|4161.49|4160.89|49
1621224300000|2021-05-17 04:05:00|4161.62|4161.02|4162.37|4161.77|4162.37|4161.77|4161.62|4161.02|63
1621224310000|2021-05-17 04:05:10|4162.62|4162.02|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|46
1621224320000|2021-05-17 04:05:20|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|32
1621224330000|2021-05-17 04:05:30|4162.49|4161.89|4163.12|4162.52|4163.12|4162.52|4162.49|4161.89|37
1621224340000|2021-05-17 04:05:40|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|33
1621224350000|2021-05-17 04:05:50|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|13
1621224360000|2021-05-17 04:06:00|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|24
1621224370000|2021-05-17 04:06:10|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|17
1621224380000|2021-05-17 04:06:20|4163.24|4162.64|4163.62|4163.02|4163.62|4163.02|4163.24|4162.64|7
1621224390000|2021-05-17 04:06:30|4163.49|4162.89|4163.37|4162.77|4163.49|4162.89|4163.24|4162.64|4
1621224400000|2021-05-17 04:06:40|4163.49|4162.89|4163.49|4162.89|4163.49|4162.89|4163.49|4162.89|11
1621224410000|2021-05-17 04:06:50|4163.37|4162.77|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|8
1621224420000|2021-05-17 04:07:00|4163.12|4162.52|4162.87|4162.27|4163.24|4162.64|4162.87|4162.27|13
1621224430000|2021-05-17 04:07:10|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|18
1621224440000|2021-05-17 04:07:20|4163.37|4162.77|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|4
1621224450000|2021-05-17 04:07:30|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|7
1621224460000|2021-05-17 04:07:40|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.24|4162.64|1
1621224470000|2021-05-17 04:07:50|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|6
1621224480000|2021-05-17 04:08:00|||||||||1
1621224500000|2021-05-17 04:08:20|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|33
1621224510000|2021-05-17 04:08:30|4162.99|4162.39|4163.24|4162.64|4163.37|4162.77|4162.87|4162.27|10
1621224520000|2021-05-17 04:08:40|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|2
1621224530000|2021-05-17 04:08:50|4163.24|4162.64|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|3
1621224540000|2021-05-17 04:09:00|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|7
1621224550000|2021-05-17 04:09:10|4163.12|4162.52|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|4
1621224560000|2021-05-17 04:09:20|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|8
1621224570000|2021-05-17 04:09:30|4163.12|4162.52|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|1
1621224580000|2021-05-17 04:09:40|4163.24|4162.64|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|14
1621224590000|2021-05-17 04:09:50|4162.99|4162.39|4162.87|4162.27|4162.99|4162.39|4162.87|4162.27|1
1621224600000|2021-05-17 04:10:00|4162.62|4162.02|4162.87|4162.27|4163.12|4162.52|4162.62|4162.02|15
1621224610000|2021-05-17 04:10:10|4162.99|4162.39|4162.99|4162.39|4163.12|4162.52|4162.87|4162.27|9
1621224620000|2021-05-17 04:10:20|4163.12|4162.52|4162.99|4162.39|4163.12|4162.52|4162.87|4162.27|2
1621224630000|2021-05-17 04:10:30|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4162.99|4162.39|2
1621224640000|2021-05-17 04:10:40|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|14
1621224650000|2021-05-17 04:10:50|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|9
1621224660000|2021-05-17 04:11:00|4163.62|4163.02|4163.37|4162.77|4163.62|4163.02|4163.24|4162.64|29
1621224670000|2021-05-17 04:11:10|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|3
1621224680000|2021-05-17 04:11:20|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|24
1621224690000|2021-05-17 04:11:30|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.24|4162.64|1
1621224700000|2021-05-17 04:11:40|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|19
1621224710000|2021-05-17 04:11:50|4162.87|4162.27|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|49
1621224720000|2021-05-17 04:12:00|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|6
1621224730000|2021-05-17 04:12:10|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|5
1621224740000|2021-05-17 04:12:20|||||||||2
1621224750000|2021-05-17 04:12:30|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|83
1621224760000|2021-05-17 04:12:40|4163.74|4163.14|4164.12|4163.52|4164.12|4163.52|4163.74|4163.14|30
1621224770000|2021-05-17 04:12:50|4163.99|4163.39|4163.87|4163.27|4163.99|4163.39|4163.87|4163.27|10
1621224780000|2021-05-17 04:13:00|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.62|4163.02|7
1621224800000|2021-05-17 04:13:20|4163.74|4163.14|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|19
1621224810000|2021-05-17 04:13:30|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.62|4163.02|19
1621224820000|2021-05-17 04:13:40|4163.74|4163.14|4164.12|4163.52|4164.12|4163.52|4163.74|4163.14|13
1621224830000|2021-05-17 04:13:50|||||||||7
1621224840000|2021-05-17 04:14:00|4163.87|4163.27|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|46
1621224850000|2021-05-17 04:14:10|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.62|4163.02|5
1621224860000|2021-05-17 04:14:20|4163.74|4163.14|4163.62|4163.02|4163.74|4163.14|4163.62|4163.02|1
1621224870000|2021-05-17 04:14:30|||||||||1
1621224880000|2021-05-17 04:14:40|4163.49|4162.89|4163.87|4163.27|4163.87|4163.27|4163.49|4162.89|49
1621224890000|2021-05-17 04:14:50|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|76
1621224900000|2021-05-17 04:15:00|4163.37|4162.77|4163.37|4162.77|4163.62|4163.02|4163.37|4162.77|16
1621224910000|2021-05-17 04:15:10|4163.49|4162.89|4163.62|4163.02|4163.62|4163.02|4163.49|4162.89|3
1621224920000|2021-05-17 04:15:20|4163.87|4163.27|4163.87|4163.27|4163.87|4163.27|4163.74|4163.14|6
1621224930000|2021-05-17 04:15:30|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|27
1621224940000|2021-05-17 04:15:40|||||||||40
1621224950000|2021-05-17 04:15:50|4164.37|4163.77|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|17
1621224970000|2021-05-17 04:16:10|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.24|4163.64|9
1621224980000|2021-05-17 04:16:20|4164.49|4163.89|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|26
1621224990000|2021-05-17 04:16:30|4164.12|4163.52|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|43
1621225000000|2021-05-17 04:16:40|4164.24|4163.64|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|8
1621225010000|2021-05-17 04:16:50|4164.24|4163.64|4164.12|4163.52|4164.24|4163.64|4164.12|4163.52|15
1621225020000|2021-05-17 04:17:00|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|11
1621225030000|2021-05-17 04:17:10|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|16
1621225040000|2021-05-17 04:17:20|4164.49|4163.89|4164.87|4164.27|4164.87|4164.27|4164.49|4163.89|35
1621225060000|2021-05-17 04:17:40|4164.99|4164.39|4164.99|4164.39|4165.12|4164.52|4164.87|4164.27|31
1621225070000|2021-05-17 04:17:50|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|3
1621225090000|2021-05-17 04:18:10|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|21
1621225100000|2021-05-17 04:18:20|4165.24|4164.64|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|29
1621225110000|2021-05-17 04:18:30|4165.24|4164.64|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|42
1621225120000|2021-05-17 04:18:40|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|4
1621225130000|2021-05-17 04:18:50|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.49|4164.89|32
1621225140000|2021-05-17 04:19:00|4165.49|4164.89|4164.99|4164.39|4165.49|4164.89|4164.87|4164.27|39
1621225150000|2021-05-17 04:19:10|4164.87|4164.27|4164.99|4164.39|4165.12|4164.52|4164.74|4164.14|34
1621225160000|2021-05-17 04:19:20|4164.87|4164.27|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|19
1621225170000|2021-05-17 04:19:30|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.24|4164.64|38
1621225180000|2021-05-17 04:19:40|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.49|4164.89|51
1621225190000|2021-05-17 04:19:50|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|25
1621225200000|2021-05-17 04:20:00|4165.12|4164.52|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|20
1621225210000|2021-05-17 04:20:10|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|11
1621225220000|2021-05-17 04:20:20|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|17
1621225230000|2021-05-17 04:20:30|4165.24|4164.64|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|19
1621225240000|2021-05-17 04:20:40|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|10
1621225250000|2021-05-17 04:20:50|4164.99|4164.39|4165.37|4164.77|4165.62|4165.02|4164.99|4164.39|56
1621225260000|2021-05-17 04:21:00|4165.12|4164.52|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|8
1621225270000|2021-05-17 04:21:10|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|27
1621225280000|2021-05-17 04:21:20|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|8
1621225290000|2021-05-17 04:21:30|4165.24|4164.64|4165.24|4164.64|4165.24|4164.64|4165.24|4164.64|11
1621225300000|2021-05-17 04:21:40|4165.12|4164.52|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|8
1621225310000|2021-05-17 04:21:50|4164.87|4164.27|4164.99|4164.39|4165.12|4164.52|4164.87|4164.27|12
1621225320000|2021-05-17 04:22:00|4164.87|4164.27|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|7
1621225330000|2021-05-17 04:22:10|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.87|4164.27|21
1621225360000|2021-05-17 04:22:40|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|19
1621225370000|2021-05-17 04:22:50|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|9
1621225380000|2021-05-17 04:23:00|||||||||2
1621225400000|2021-05-17 04:23:20|||||||||7
1621225420000|2021-05-17 04:23:40|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|16
1621225430000|2021-05-17 04:23:50|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|12
1621225440000|2021-05-17 04:24:00|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.87|4164.27|7
1621225460000|2021-05-17 04:24:20|4164.74|4164.14|4165.12|4164.52|4165.12|4164.52|4164.74|4164.14|4
1621225470000|2021-05-17 04:24:30|||||||||12
1621225500000|2021-05-17 04:25:00|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|12
1621225510000|2021-05-17 04:25:10|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|12
1621225520000|2021-05-17 04:25:20|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|3
1621225540000|2021-05-17 04:25:40|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|4164.87|4164.27|6
1621225550000|2021-05-17 04:25:50|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|12
1621225560000|2021-05-17 04:26:00|4164.74|4164.14|4164.74|4164.14|4164.74|4164.14|4164.74|4164.14|0
1621225570000|2021-05-17 04:26:10|4164.87|4164.27|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|14
1621225580000|2021-05-17 04:26:20|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|10
1621225590000|2021-05-17 04:26:30|4164.99|4164.39|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|39
1621225600000|2021-05-17 04:26:40|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|18
1621225610000|2021-05-17 04:26:50|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4
1621225620000|2021-05-17 04:27:00|4164.87|4164.27|4164.49|4163.89|4164.87|4164.27|4164.37|4163.77|27
1621225630000|2021-05-17 04:27:10|4164.37|4163.77|4164.37|4163.77|4164.49|4163.89|4164.24|4163.64|13
1621225650000|2021-05-17 04:27:30|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.49|4163.89|9
1621225670000|2021-05-17 04:27:50|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|16
1621225700000|2021-05-17 04:28:20|4164.87|4164.27|4164.99|4164.39|4165.12|4164.52|4164.87|4164.27|57
1621225710000|2021-05-17 04:28:30|4164.87|4164.27|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|12
1621225720000|2021-05-17 04:28:40|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|20
1621225730000|2021-05-17 04:28:50|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|8
1621225740000|2021-05-17 04:29:00|4164.37|4163.77|4164.24|4163.64|4164.37|4163.77|4164.12|4163.52|30
1621225750000|2021-05-17 04:29:10|4164.12|4163.52|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|4
1621225760000|2021-05-17 04:29:20|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.24|4163.64|3
1621225770000|2021-05-17 04:29:30|4164.62|4164.02|4164.24|4163.64|4164.62|4164.02|4164.24|4163.64|29
1621225780000|2021-05-17 04:29:40|4164.37|4163.77|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|0
1621225790000|2021-05-17 04:29:50|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.24|4163.64|4
1621225810000|2021-05-17 04:30:10|4164.12|4163.52|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|50
1621225820000|2021-05-17 04:30:20|4164.12|4163.52|4164.87|4164.27|4164.87|4164.27|4164.12|4163.52|133
1621225830000|2021-05-17 04:30:30|||||||||6
1621225840000|2021-05-17 04:30:40|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|30
1621225860000|2021-05-17 04:31:00|4164.74|4164.14|4165.12|4164.52|4165.12|4164.52|4164.62|4164.02|12
1621225870000|2021-05-17 04:31:10|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|18
1621225880000|2021-05-17 04:31:20|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|2
1621225890000|2021-05-17 04:31:30|4165.62|4165.02|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|37
1621225900000|2021-05-17 04:31:40|||||||||12
1621225910000|2021-05-17 04:31:50|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|17
1621225920000|2021-05-17 04:32:00|4165.24|4164.64|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|9
1621225930000|2021-05-17 04:32:10|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|3
1621225940000|2021-05-17 04:32:20|||||||||3
1621225950000|2021-05-17 04:32:30|4164.99|4164.39|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|7
1621225960000|2021-05-17 04:32:40|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|42
1621225970000|2021-05-17 04:32:50|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|16
1621225980000|2021-05-17 04:33:00|4164.87|4164.27|4165.37|4164.77|4165.37|4164.77|4164.87|4164.27|19
1621225990000|2021-05-17 04:33:10|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|86
1621226000000|2021-05-17 04:33:20|4166.37|4165.77|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|97
1621226020000|2021-05-17 04:33:40|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.24|4165.64|25
1621226030000|2021-05-17 04:33:50|4166.12|4165.52|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|27
1621226040000|2021-05-17 04:34:00|||||||||6
1621226050000|2021-05-17 04:34:10|4166.12|4165.52|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|13
1621226060000|2021-05-17 04:34:20|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|11
1621226070000|2021-05-17 04:34:30|||||||||13
1621226080000|2021-05-17 04:34:40|||||||||2
1621226090000|2021-05-17 04:34:50|4166.12|4165.52|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|32
1621226100000|2021-05-17 04:35:00|4166.62|4166.02|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|36
1621226120000|2021-05-17 04:35:20|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|6
1621226140000|2021-05-17 04:35:40|4166.24|4165.64|4166.12|4165.52|4166.37|4165.77|4166.12|4165.52|22
1621226160000|2021-05-17 04:36:00|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|11
1621226170000|2021-05-17 04:36:10|4166.24|4165.64|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|2
1621226180000|2021-05-17 04:36:20|||||||||1
1621226190000|2021-05-17 04:36:30|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|16
1621226200000|2021-05-17 04:36:40|4165.99|4165.39|4165.99|4165.39|4166.12|4165.52|4165.87|4165.27|20
1621226210000|2021-05-17 04:36:50|4166.12|4165.52|4165.99|4165.39|4166.12|4165.52|4165.87|4165.27|2
1621226220000|2021-05-17 04:37:00|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|31
1621226230000|2021-05-17 04:37:10|4165.74|4165.14|4165.62|4165.02|4165.74|4165.14|4165.62|4165.02|11
1621226240000|2021-05-17 04:37:20|||||||||2
1621226260000|2021-05-17 04:37:40|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|31
1621226270000|2021-05-17 04:37:50|4165.49|4164.89|4165.87|4165.27|4165.87|4165.27|4165.49|4164.89|16
1621226290000|2021-05-17 04:38:10|4166.12|4165.52|4166.12|4165.52|4166.37|4165.77|4166.12|4165.52|25
1621226300000|2021-05-17 04:38:20|4166.24|4165.64|4166.24|4165.64|4166.37|4165.77|4166.12|4165.52|26
1621226310000|2021-05-17 04:38:30|4166.37|4165.77|4166.24|4165.64|4166.37|4165.77|4166.12|4165.52|4
1621226320000|2021-05-17 04:38:40|4166.37|4165.77|4166.24|4165.64|4166.37|4165.77|4166.24|4165.64|3
1621226330000|2021-05-17 04:38:50|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|4
1621226340000|2021-05-17 04:39:00|4166.62|4166.02|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|111
1621226350000|2021-05-17 04:39:10|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|27
1621226360000|2021-05-17 04:39:20|4166.99|4166.39|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|12
1621226370000|2021-05-17 04:39:30|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|18
1621226380000|2021-05-17 04:39:40|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|12
1621226390000|2021-05-17 04:39:50|4166.74|4166.14|4166.87|4166.27|4166.99|4166.39|4166.74|4166.14|39
1621226400000|2021-05-17 04:40:00|||||||||10
1621226410000|2021-05-17 04:40:10|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|40
1621226420000|2021-05-17 04:40:20|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|21
1621226430000|2021-05-17 04:40:30|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.24|4166.64|8
1621226440000|2021-05-17 04:40:40|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|47
1621226450000|2021-05-17 04:40:50|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|33
1621226460000|2021-05-17 04:41:00|4167.74|4167.14|4168.37|4167.77|4168.87|4168.27|4167.74|4167.14|263
1621226470000|2021-05-17 04:41:10|4168.62|4168.02|4168.87|4168.27|4169.12|4168.52|4168.37|4167.77|103
1621226480000|2021-05-17 04:41:20|4168.99|4168.39|4169.12|4168.52|4169.37|4168.77|4168.87|4168.27|66
1621226490000|2021-05-17 04:41:30|4169.37|4168.77|4168.62|4168.02|4169.37|4168.77|4168.62|4168.02|124
1621226500000|2021-05-17 04:41:40|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|39
1621226510000|2021-05-17 04:41:50|4168.87|4168.27|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|60
1621226520000|2021-05-17 04:42:00|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|12
1621226540000|2021-05-17 04:42:20|||||||||8
1621226550000|2021-05-17 04:42:30|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|52
1621226560000|2021-05-17 04:42:40|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|1
1621226570000|2021-05-17 04:42:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|17
1621226580000|2021-05-17 04:43:00|4168.49|4167.89|4168.49|4167.89|4168.49|4167.89|4168.37|4167.77|34
1621226590000|2021-05-17 04:43:10|4168.37|4167.77|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|5
1621226600000|2021-05-17 04:43:20|||||||||1
1621226610000|2021-05-17 04:43:30|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|5
1621226620000|2021-05-17 04:43:40|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|76
1621226630000|2021-05-17 04:43:50|4168.49|4167.89|4168.49|4167.89|4168.62|4168.02|4168.37|4167.77|11
1621226640000|2021-05-17 04:44:00|4168.37|4167.77|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|1
1621226650000|2021-05-17 04:44:10|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|42
1621226660000|2021-05-17 04:44:20|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|4
1621226670000|2021-05-17 04:44:30|4168.49|4167.89|4168.62|4168.02|4168.74|4168.14|4168.37|4167.77|12
1621226690000|2021-05-17 04:44:50|||||||||3
1621226700000|2021-05-17 04:45:00|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|16
1621226710000|2021-05-17 04:45:10|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|28
1621226720000|2021-05-17 04:45:20|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|30
1621226730000|2021-05-17 04:45:30|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|5
1621226740000|2021-05-17 04:45:40|4168.99|4168.39|4168.99|4168.39|4169.12|4168.52|4168.87|4168.27|35
1621226750000|2021-05-17 04:45:50|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|17
1621226760000|2021-05-17 04:46:00|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|27
1621226770000|2021-05-17 04:46:10|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|28
1621226780000|2021-05-17 04:46:20|4168.37|4167.77|4168.24|4167.64|4168.37|4167.77|4168.24|4167.64|13
1621226790000|2021-05-17 04:46:30|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|8
1621226800000|2021-05-17 04:46:40|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|0
1621226810000|2021-05-17 04:46:50|||||||||2
1621226830000|2021-05-17 04:47:10|||||||||2
1621226840000|2021-05-17 04:47:20|4168.12|4167.52|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|19
1621226850000|2021-05-17 04:47:30|4167.87|4167.27|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|30
1621226860000|2021-05-17 04:47:40|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|12
1621226870000|2021-05-17 04:47:50|4167.99|4167.39|4167.62|4167.02|4168.12|4167.52|4167.62|4167.02|53
1621226880000|2021-05-17 04:48:00|4167.87|4167.27|4167.74|4167.14|4167.87|4167.27|4167.74|4167.14|1
1621226890000|2021-05-17 04:48:10|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|6
1621226900000|2021-05-17 04:48:20|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|39
1621226910000|2021-05-17 04:48:30|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|1
1621226920000|2021-05-17 04:48:40|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|48
1621226930000|2021-05-17 04:48:50|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|12
1621226940000|2021-05-17 04:49:00|4167.24|4166.64|4167.12|4166.52|4167.24|4166.64|4167.12|4166.52|11
1621226950000|2021-05-17 04:49:10|4166.62|4166.02|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|46
1621226960000|2021-05-17 04:49:20|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|10
1621226970000|2021-05-17 04:49:30|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|7
1621226980000|2021-05-17 04:49:40|4166.99|4166.39|4166.99|4166.39|4167.12|4166.52|4166.87|4166.27|10
1621226990000|2021-05-17 04:49:50|4167.12|4166.52|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|3
1621227000000|2021-05-17 04:50:00|4166.99|4166.39|4167.62|4167.02|4167.62|4167.02|4166.87|4166.27|58
1621227010000|2021-05-17 04:50:10|4167.74|4167.14|4167.87|4167.27|4167.99|4167.39|4167.62|4167.02|64
1621227020000|2021-05-17 04:50:20|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|22
1621227040000|2021-05-17 04:50:40|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|65
1621227050000|2021-05-17 04:50:50|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|33
1621227060000|2021-05-17 04:51:00|4167.99|4167.39|4168.99|4168.39|4169.12|4168.52|4167.99|4167.39|86
1621227070000|2021-05-17 04:51:10|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|8
1621227080000|2021-05-17 04:51:20|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|5
1621227090000|2021-05-17 04:51:30|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|28
1621227100000|2021-05-17 04:51:40|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|28
1621227110000|2021-05-17 04:51:50|||||||||5
1621227120000|2021-05-17 04:52:00|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|28
1621227140000|2021-05-17 04:52:20|4169.24|4168.64|4169.24|4168.64|4169.37|4168.77|4169.24|4168.64|36
1621227150000|2021-05-17 04:52:30|4169.37|4168.77|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|20
1621227160000|2021-05-17 04:52:40|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|2
1621227170000|2021-05-17 04:52:50|4168.87|4168.27|4169.12|4168.52|4169.37|4168.77|4168.87|4168.27|37
1621227180000|2021-05-17 04:53:00|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|32
1621227190000|2021-05-17 04:53:10|4169.24|4168.64|4169.24|4168.64|4169.37|4168.77|4169.12|4168.52|27
1621227200000|2021-05-17 04:53:20|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|18
1621227210000|2021-05-17 04:53:30|4168.99|4168.39|4168.12|4167.52|4168.99|4168.39|4168.12|4167.52|33
1621227230000|2021-05-17 04:53:50|4168.24|4167.64|4168.24|4167.64|4168.37|4167.77|4168.12|4167.52|26
1621227240000|2021-05-17 04:54:00|4168.12|4167.52|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|44
1621227250000|2021-05-17 04:54:10|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|25
1621227260000|2021-05-17 04:54:20|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|4
1621227270000|2021-05-17 04:54:30|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|4
1621227280000|2021-05-17 04:54:40|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|5
1621227290000|2021-05-17 04:54:50|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|17
1621227300000|2021-05-17 04:55:00|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|21
1621227310000|2021-05-17 04:55:10|||||||||8
1621227320000|2021-05-17 04:55:20|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|9
1621227330000|2021-05-17 04:55:30|||||||||9
1621227340000|2021-05-17 04:55:40|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|22
1621227350000|2021-05-17 04:55:50|4167.37|4166.77|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|45
1621227360000|2021-05-17 04:56:00|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|8
1621227370000|2021-05-17 04:56:10|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|19
1621227380000|2021-05-17 04:56:20|4167.62|4167.02|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|5
1621227400000|2021-05-17 04:56:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|5
1621227410000|2021-05-17 04:56:50|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|6
1621227420000|2021-05-17 04:57:00|4167.74|4167.14|4168.12|4167.52|4168.12|4167.52|4167.74|4167.14|13
1621227430000|2021-05-17 04:57:10|||||||||16
1621227440000|2021-05-17 04:57:20|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|7
1621227450000|2021-05-17 04:57:30|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|4
1621227460000|2021-05-17 04:57:40|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|6
1621227470000|2021-05-17 04:57:50|||||||||1
1621227480000|2021-05-17 04:58:00|4168.37|4167.77|4167.87|4167.27|4168.49|4167.89|4167.87|4167.27|64
1621227490000|2021-05-17 04:58:10|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|5
1621227500000|2021-05-17 04:58:20|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|22
1621227510000|2021-05-17 04:58:30|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|8
1621227520000|2021-05-17 04:58:40|4167.24|4166.64|4167.62|4167.02|4167.62|4167.02|4167.24|4166.64|30
1621227540000|2021-05-17 04:59:00|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|26
1621227550000|2021-05-17 04:59:10|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|3
1621227560000|2021-05-17 04:59:20|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|8
1621227590000|2021-05-17 04:59:50|||||||||15
1621227600000|2021-05-17 05:00:00|4167.74|4167.14|4167.87|4167.27|4168.12|4167.52|4167.74|4167.14|38
1621227610000|2021-05-17 05:00:10|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|22
1621227620000|2021-05-17 05:00:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|23
1621227630000|2021-05-17 05:00:30|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.24|4166.64|5
1621227640000|2021-05-17 05:00:40|4167.24|4166.64|4166.99|4166.39|4167.37|4166.77|4166.87|4166.27|32
1621227650000|2021-05-17 05:00:50|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|21
1621227660000|2021-05-17 05:01:00|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|3
1621227670000|2021-05-17 05:01:10|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4166.87|4166.27|35
1621227680000|2021-05-17 05:01:20|4166.99|4166.39|4166.62|4166.02|4167.12|4166.52|4166.62|4166.02|24
1621227690000|2021-05-17 05:01:30|4166.74|4166.14|4166.37|4165.77|4166.87|4166.27|4166.37|4165.77|44
1621227700000|2021-05-17 05:01:40|4166.12|4165.52|4166.12|4165.52|4166.37|4165.77|4165.99|4165.39|150
1621227710000|2021-05-17 05:01:50|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|20
1621227720000|2021-05-17 05:02:00|4166.62|4166.02|4167.12|4166.52|4167.37|4166.77|4166.62|4166.02|75
1621227730000|2021-05-17 05:02:10|4166.87|4166.27|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|25
1621227740000|2021-05-17 05:02:20|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|28
1621227750000|2021-05-17 05:02:30|4167.87|4167.27|4168.37|4167.77|4168.37|4167.77|4167.87|4167.27|166
1621227760000|2021-05-17 05:02:40|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.12|4167.52|76
1621227770000|2021-05-17 05:02:50|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|37
1621227780000|2021-05-17 05:03:00|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|23
1621227790000|2021-05-17 05:03:10|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|6
1621227800000|2021-05-17 05:03:20|4168.49|4167.89|4167.87|4167.27|4168.49|4167.89|4167.74|4167.14|20
1621227810000|2021-05-17 05:03:30|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|51
1621227820000|2021-05-17 05:03:40|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|16
1621227830000|2021-05-17 05:03:50|4167.74|4167.14|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|4
1621227840000|2021-05-17 05:04:00|4167.74|4167.14|4167.74|4167.14|4167.87|4167.27|4167.62|4167.02|7
1621227850000|2021-05-17 05:04:10|4167.87|4167.27|4167.37|4166.77|4167.87|4167.27|4167.37|4166.77|40
1621227860000|2021-05-17 05:04:20|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|15
1621227870000|2021-05-17 05:04:30|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|17
1621227880000|2021-05-17 05:04:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|7
1621227890000|2021-05-17 05:04:50|||||||||6
1621227900000|2021-05-17 05:05:00|4167.99|4167.39|4167.99|4167.39|4168.12|4167.52|4167.87|4167.27|55
1621227910000|2021-05-17 05:05:10|4168.12|4167.52|4168.87|4168.27|4168.87|4168.27|4168.12|4167.52|43
1621227920000|2021-05-17 05:05:20|4168.74|4168.14|4168.87|4168.27|4169.12|4168.52|4168.62|4168.02|21
1621227930000|2021-05-17 05:05:30|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|7
1621227940000|2021-05-17 05:05:40|4168.99|4168.39|4169.37|4168.77|4169.37|4168.77|4168.99|4168.39|13
1621227950000|2021-05-17 05:05:50|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|36
1621227960000|2021-05-17 05:06:00|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|60
1621227970000|2021-05-17 05:06:10|4169.37|4168.77|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|21
1621227980000|2021-05-17 05:06:20|4169.12|4168.52|4168.99|4168.39|4169.12|4168.52|4168.87|4168.27|34
1621227990000|2021-05-17 05:06:30|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|2
1621228000000|2021-05-17 05:06:40|||||||||11
1621228010000|2021-05-17 05:06:50|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|9
1621228020000|2021-05-17 05:07:00|||||||||1
1621228030000|2021-05-17 05:07:10|4169.12|4168.52|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|16
1621228040000|2021-05-17 05:07:20|4169.37|4168.77|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|29
1621228050000|2021-05-17 05:07:30|4168.99|4168.39|4169.12|4168.52|4169.24|4168.64|4168.99|4168.39|8
1621228060000|2021-05-17 05:07:40|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|12
1621228070000|2021-05-17 05:07:50|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4168.99|4168.39|27
1621228080000|2021-05-17 05:08:00|4169.37|4168.77|4169.87|4169.27|4169.87|4169.27|4169.37|4168.77|32
1621228090000|2021-05-17 05:08:10|4169.99|4169.39|4170.37|4169.77|4170.37|4169.77|4169.87|4169.27|29
1621228100000|2021-05-17 05:08:20|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|29
1621228110000|2021-05-17 05:08:30|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|150
1621228120000|2021-05-17 05:08:40|4171.37|4170.77|4170.87|4170.27|4171.37|4170.77|4170.87|4170.27|452
1621228130000|2021-05-17 05:08:50|4170.74|4170.14|4170.37|4169.77|4170.74|4170.14|4170.37|4169.77|25
1621228140000|2021-05-17 05:09:00|4170.24|4169.64|4170.62|4170.02|4170.87|4170.27|4170.24|4169.64|100
1621228150000|2021-05-17 05:09:10|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|41
1621228160000|2021-05-17 05:09:20|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|31
1621228170000|2021-05-17 05:09:30|4170.87|4170.27|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|24
1621228180000|2021-05-17 05:09:40|4170.99|4170.39|4171.87|4171.27|4171.87|4171.27|4170.87|4170.27|171
1621228190000|2021-05-17 05:09:50|4171.62|4171.02|4171.74|4171.14|4171.87|4171.27|4171.62|4171.02|47
1621228200000|2021-05-17 05:10:00|4171.87|4171.27|4171.62|4171.02|4171.87|4171.27|4171.37|4170.77|172
1621228210000|2021-05-17 05:10:10|4171.87|4171.27|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|60
1621228220000|2021-05-17 05:10:20|4171.99|4171.39|4172.62|4172.02|4172.62|4172.02|4171.87|4171.27|100
1621228230000|2021-05-17 05:10:30|4172.87|4172.27|4172.62|4172.02|4172.87|4172.27|4172.37|4171.77|76
1621228240000|2021-05-17 05:10:40|4172.74|4172.14|4173.12|4172.52|4173.12|4172.52|4172.62|4172.02|74
1621228250000|2021-05-17 05:10:50|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|157
1621228260000|2021-05-17 05:11:00|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|125
1621228270000|2021-05-17 05:11:10|4173.24|4172.64|4173.12|4172.52|4173.24|4172.64|4173.12|4172.52|22
1621228280000|2021-05-17 05:11:20|4173.24|4172.64|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|36
1621228290000|2021-05-17 05:11:30|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|10
1621228300000|2021-05-17 05:11:40|4172.99|4172.39|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|14
1621228310000|2021-05-17 05:11:50|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|55
1621228320000|2021-05-17 05:12:00|4172.37|4171.77|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|67
1621228330000|2021-05-17 05:12:10|4171.74|4171.14|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|48
1621228340000|2021-05-17 05:12:20|4171.99|4171.39|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|2
1621228350000|2021-05-17 05:12:30|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|12
1621228360000|2021-05-17 05:12:40|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|73
1621228370000|2021-05-17 05:12:50|4171.24|4170.64|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|17
1621228380000|2021-05-17 05:13:00|4171.37|4170.77|4171.62|4171.02|4171.62|4171.02|4171.24|4170.64|51
1621228390000|2021-05-17 05:13:10|4171.49|4170.89|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|8
1621228400000|2021-05-17 05:13:20|4171.49|4170.89|4171.87|4171.27|4171.87|4171.27|4171.49|4170.89|34
1621228410000|2021-05-17 05:13:30|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|4
1621228420000|2021-05-17 05:13:40|4171.87|4171.27|4171.87|4171.27|4171.87|4171.27|4171.87|4171.27|9
1621228430000|2021-05-17 05:13:50|4171.62|4171.02|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|17
1621228440000|2021-05-17 05:14:00|4172.12|4171.52|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|35
1621228450000|2021-05-17 05:14:10|4171.99|4171.39|4171.87|4171.27|4171.99|4171.39|4171.87|4171.27|1
1621228460000|2021-05-17 05:14:20|4171.99|4171.39|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|36
1621228470000|2021-05-17 05:14:30|4171.74|4171.14|4171.87|4171.27|4171.99|4171.39|4171.74|4171.14|24
1621228480000|2021-05-17 05:14:40|4171.99|4171.39|4171.87|4171.27|4171.99|4171.39|4171.87|4171.27|0
1621228490000|2021-05-17 05:14:50|4171.99|4171.39|4171.62|4171.02|4171.99|4171.39|4171.62|4171.02|7
1621228500000|2021-05-17 05:15:00|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|18
1621228510000|2021-05-17 05:15:10|4172.12|4171.52|4172.62|4172.02|4172.62|4172.02|4172.12|4171.52|76
1621228520000|2021-05-17 05:15:20|||||||||6
1621228530000|2021-05-17 05:15:30|4172.49|4171.89|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|10
1621228540000|2021-05-17 05:15:40|4172.49|4171.89|4172.37|4171.77|4172.49|4171.89|4172.37|4171.77|10
1621228550000|2021-05-17 05:15:50|4172.12|4171.52|4171.87|4171.27|4172.24|4171.64|4171.87|4171.27|23
1621228560000|2021-05-17 05:16:00|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|20
1621228570000|2021-05-17 05:16:10|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|3
1621228580000|2021-05-17 05:16:20|4171.74|4171.14|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|14
1621228590000|2021-05-17 05:16:30|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|14
1621228600000|2021-05-17 05:16:40|||||||||11
1621228610000|2021-05-17 05:16:50|4171.62|4171.02|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|31
1621228620000|2021-05-17 05:17:00|4171.24|4170.64|4171.12|4170.52|4171.24|4170.64|4171.12|4170.52|25
1621228630000|2021-05-17 05:17:10|4170.99|4170.39|4170.74|4170.14|4171.12|4170.52|4170.62|4170.02|29
1621228640000|2021-05-17 05:17:20|4170.87|4170.27|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|15
1621228650000|2021-05-17 05:17:30|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|48
1621228660000|2021-05-17 05:17:40|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|24
1621228670000|2021-05-17 05:17:50|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.99|4169.39|5
1621228690000|2021-05-17 05:18:10|4170.24|4169.64|4170.37|4169.77|4170.62|4170.02|4170.24|4169.64|28
1621228700000|2021-05-17 05:18:20|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.12|4169.52|18
1621228710000|2021-05-17 05:18:30|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|16
1621228720000|2021-05-17 05:18:40|4170.24|4169.64|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|6
1621228730000|2021-05-17 05:18:50|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|11
1621228740000|2021-05-17 05:19:00|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|7
1621228750000|2021-05-17 05:19:10|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4169.99|4169.39|21
1621228760000|2021-05-17 05:19:20|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|16
1621228770000|2021-05-17 05:19:30|4170.12|4169.52|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|37
1621228780000|2021-05-17 05:19:40|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|4
1621228790000|2021-05-17 05:19:50|4169.99|4169.39|4170.12|4169.52|4170.37|4169.77|4169.99|4169.39|5
1621228800000|2021-05-17 05:20:00|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|16
1621228810000|2021-05-17 05:20:10|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|24
1621228820000|2021-05-17 05:20:20|4170.62|4170.02|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|14
1621228830000|2021-05-17 05:20:30|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|17
1621228840000|2021-05-17 05:20:40|4171.12|4170.52|4171.12|4170.52|4171.37|4170.77|4170.99|4170.39|31
1621228850000|2021-05-17 05:20:50|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|9
1621228860000|2021-05-17 05:21:00|4170.99|4170.39|4170.62|4170.02|4170.99|4170.39|4170.62|4170.02|23
1621228870000|2021-05-17 05:21:10|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|24
1621228880000|2021-05-17 05:21:20|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|109
1621228890000|2021-05-17 05:21:30|4170.99|4170.39|4171.12|4170.52|4171.24|4170.64|4170.99|4170.39|6
1621228900000|2021-05-17 05:21:40|4171.24|4170.64|4171.37|4170.77|4171.62|4171.02|4171.24|4170.64|39
1621228910000|2021-05-17 05:21:50|4171.62|4171.02|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|15
1621228920000|2021-05-17 05:22:00|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|6
1621228930000|2021-05-17 05:22:10|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|21
1621228940000|2021-05-17 05:22:20|4171.12|4170.52|4171.62|4171.02|4171.62|4171.02|4171.12|4170.52|23
1621228950000|2021-05-17 05:22:30|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|0
1621228960000|2021-05-17 05:22:40|||||||||1
1621228970000|2021-05-17 05:22:50|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|18
1621228980000|2021-05-17 05:23:00|4171.74|4171.14|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|7
1621228990000|2021-05-17 05:23:10|4172.37|4171.77|4171.62|4171.02|4172.37|4171.77|4171.37|4170.77|51
1621229000000|2021-05-17 05:23:20|4171.37|4170.77|4171.12|4170.52|4171.62|4171.02|4171.12|4170.52|24
1621229010000|2021-05-17 05:23:30|4171.24|4170.64|4170.99|4170.39|4171.37|4170.77|4170.87|4170.27|27
1621229020000|2021-05-17 05:23:40|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4170.99|4170.39|14
1621229030000|2021-05-17 05:23:50|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|3
1621229040000|2021-05-17 05:24:00|||||||||6
1621229050000|2021-05-17 05:24:10|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|12
1621229060000|2021-05-17 05:24:20|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|23
1621229070000|2021-05-17 05:24:30|4170.74|4170.14|4170.74|4170.14|4170.87|4170.27|4170.62|4170.02|30
1621229080000|2021-05-17 05:24:40|4170.62|4170.02|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|16
1621229090000|2021-05-17 05:24:50|4170.74|4170.14|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|12
1621229100000|2021-05-17 05:25:00|4170.74|4170.14|4170.87|4170.27|4171.12|4170.52|4170.74|4170.14|19
1621229110000|2021-05-17 05:25:10|4170.62|4170.02|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|7
1621229120000|2021-05-17 05:25:20|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|24
1621229130000|2021-05-17 05:25:30|4170.24|4169.64|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|32
1621229140000|2021-05-17 05:25:40|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|26
1621229150000|2021-05-17 05:25:50|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|6
1621229160000|2021-05-17 05:26:00|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|11
1621229170000|2021-05-17 05:26:10|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|24
1621229180000|2021-05-17 05:26:20|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|7
1621229190000|2021-05-17 05:26:30|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|5
1621229200000|2021-05-17 05:26:40|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|10
1621229210000|2021-05-17 05:26:50|4169.99|4169.39|4170.12|4169.52|4170.37|4169.77|4169.99|4169.39|18
1621229220000|2021-05-17 05:27:00|4169.99|4169.39|4169.99|4169.39|4170.12|4169.52|4169.87|4169.27|4
1621229230000|2021-05-17 05:27:10|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|6
1621229240000|2021-05-17 05:27:20|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|5
1621229250000|2021-05-17 05:27:30|||||||||2
1621229260000|2021-05-17 05:27:40|||||||||3
1621229270000|2021-05-17 05:27:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|29
1621229280000|2021-05-17 05:28:00|4169.74|4169.14|4170.12|4169.52|4170.37|4169.77|4169.74|4169.14|40
1621229290000|2021-05-17 05:28:10|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|1
1621229300000|2021-05-17 05:28:20|4169.99|4169.39|4170.12|4169.52|4170.24|4169.64|4169.99|4169.39|58
1621229310000|2021-05-17 05:28:30|||||||||2
1621229320000|2021-05-17 05:28:40|4170.24|4169.64|4170.37|4169.77|4170.62|4170.02|4170.12|4169.52|21
1621229330000|2021-05-17 05:28:50|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|1
1621229340000|2021-05-17 05:29:00|4170.24|4169.64|4170.37|4169.77|4170.49|4169.89|4170.24|4169.64|5
1621229350000|2021-05-17 05:29:10|4170.12|4169.52|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|7
1621229360000|2021-05-17 05:29:20|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|30
1621229370000|2021-05-17 05:29:30|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.99|4169.39|2
1621229380000|2021-05-17 05:29:40|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|18
1621229390000|2021-05-17 05:29:50|4170.24|4169.64|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|90
1621229400000|2021-05-17 05:30:00|4170.37|4169.77|4170.87|4170.27|4170.87|4170.27|4170.37|4169.77|271
1621229410000|2021-05-17 05:30:10|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.62|4170.02|120
1621229420000|2021-05-17 05:30:20|4170.99|4170.39|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|32
1621229430000|2021-05-17 05:30:30|4170.74|4170.14|4170.37|4169.77|4170.99|4170.39|4170.37|4169.77|18
1621229440000|2021-05-17 05:30:40|4170.12|4169.52|4169.99|4169.39|4170.37|4169.77|4169.87|4169.27|59
1621229450000|2021-05-17 05:30:50|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|9
1621229460000|2021-05-17 05:31:00|4169.74|4169.14|4169.37|4168.77|4169.74|4169.14|4169.37|4168.77|45
1621229470000|2021-05-17 05:31:10|4169.24|4168.64|4169.62|4169.02|4169.74|4169.14|4169.12|4168.52|69
1621229480000|2021-05-17 05:31:20|4169.49|4168.89|4169.87|4169.27|4169.87|4169.27|4169.49|4168.89|16
1621229490000|2021-05-17 05:31:30|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|17
1621229500000|2021-05-17 05:31:40|4169.62|4169.02|4170.12|4169.52|4170.12|4169.52|4169.62|4169.02|82
1621229510000|2021-05-17 05:31:50|4170.24|4169.64|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|43
1621229520000|2021-05-17 05:32:00|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|34
1621229530000|2021-05-17 05:32:10|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|26
1621229540000|2021-05-17 05:32:20|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|14
1621229550000|2021-05-17 05:32:30|||||||||8
1621229560000|2021-05-17 05:32:40|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|45
1621229570000|2021-05-17 05:32:50|4169.74|4169.14|4170.12|4169.52|4170.12|4169.52|4169.74|4169.14|32
1621229580000|2021-05-17 05:33:00|4169.99|4169.39|4169.99|4169.39|4170.12|4169.52|4169.87|4169.27|17
1621229590000|2021-05-17 05:33:10|4170.12|4169.52|4169.74|4169.14|4170.12|4169.52|4169.62|4169.02|30
1621229600000|2021-05-17 05:33:20|4169.87|4169.27|4169.24|4168.64|4169.87|4169.27|4169.12|4168.52|38
1621229610000|2021-05-17 05:33:30|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|40
1621229620000|2021-05-17 05:33:40|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|21
1621229630000|2021-05-17 05:33:50|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|30
1621229640000|2021-05-17 05:34:00|4169.24|4168.64|4169.87|4169.27|4169.87|4169.27|4169.24|4168.64|10
1621229650000|2021-05-17 05:34:10|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|70
1621229660000|2021-05-17 05:34:20|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.62|4169.02|52
1621229670000|2021-05-17 05:34:30|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|8
1621229680000|2021-05-17 05:34:40|4169.49|4168.89|4169.12|4168.52|4169.49|4168.89|4169.12|4168.52|22
1621229690000|2021-05-17 05:34:50|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|5
1621229700000|2021-05-17 05:35:00|4169.24|4168.64|4169.62|4169.02|4169.62|4169.02|4169.24|4168.64|44
1621229710000|2021-05-17 05:35:10|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|18
1621229720000|2021-05-17 05:35:20|||||||||2
1621229730000|2021-05-17 05:35:30|4169.87|4169.27|4170.12|4169.52|4170.62|4170.02|4169.87|4169.27|61
1621229740000|2021-05-17 05:35:40|4169.87|4169.27|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|32
1621229750000|2021-05-17 05:35:50|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|13
1621229760000|2021-05-17 05:36:00|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|17
1621229770000|2021-05-17 05:36:10|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|39
1621229780000|2021-05-17 05:36:20|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|12
1621229790000|2021-05-17 05:36:30|4170.49|4169.89|4170.24|4169.64|4170.62|4170.02|4170.24|4169.64|9
1621229800000|2021-05-17 05:36:40|4170.37|4169.77|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|11
1621229810000|2021-05-17 05:36:50|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|7
1621229820000|2021-05-17 05:37:00|4170.49|4169.89|4170.37|4169.77|4170.49|4169.89|4170.37|4169.77|3
1621229830000|2021-05-17 05:37:10|4170.62|4170.02|4170.87|4170.27|4170.99|4170.39|4170.62|4170.02|34
1621229840000|2021-05-17 05:37:20|4170.62|4170.02|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|14
1621229850000|2021-05-17 05:37:30|4170.62|4170.02|4170.12|4169.52|4170.74|4170.14|4170.12|4169.52|41
1621229860000|2021-05-17 05:37:40|||||||||5
1621229870000|2021-05-17 05:37:50|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|47
1621229880000|2021-05-17 05:38:00|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|15
1621229890000|2021-05-17 05:38:10|4169.62|4169.02|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|33
1621229900000|2021-05-17 05:38:20|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|2
1621229910000|2021-05-17 05:38:30|4169.74|4169.14|4169.74|4169.14|4169.74|4169.14|4169.62|4169.02|7
1621229920000|2021-05-17 05:38:40|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|18
1621229930000|2021-05-17 05:38:50|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|6
1621229940000|2021-05-17 05:39:00|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.99|4169.39|5
1621229950000|2021-05-17 05:39:10|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|1
1621229960000|2021-05-17 05:39:20|4170.37|4169.77|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|19
1621229970000|2021-05-17 05:39:30|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|35
1621229980000|2021-05-17 05:39:40|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.24|4169.64|47
1621229990000|2021-05-17 05:39:50|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|13
1621230000000|2021-05-17 05:40:00|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|37
1621230010000|2021-05-17 05:40:10|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|6
1621230020000|2021-05-17 05:40:20|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|9
1621230030000|2021-05-17 05:40:30|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|1
1621230040000|2021-05-17 05:40:40|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|5
1621230050000|2021-05-17 05:40:50|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|5
1621230060000|2021-05-17 05:41:00|4170.49|4169.89|4171.37|4170.77|4171.37|4170.77|4170.49|4169.89|83
1621230070000|2021-05-17 05:41:10|4171.24|4170.64|4171.62|4171.02|4172.12|4171.52|4171.12|4170.52|133
1621230080000|2021-05-17 05:41:20|4171.74|4171.14|4171.74|4171.14|4171.87|4171.27|4171.37|4170.77|25
1621230090000|2021-05-17 05:41:30|4171.87|4171.27|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|12
1621230100000|2021-05-17 05:41:40|4171.99|4171.39|4171.99|4171.39|4172.12|4171.52|4171.87|4171.27|14
1621230110000|2021-05-17 05:41:50|4171.87|4171.27|4171.62|4171.02|4171.99|4171.39|4171.49|4170.89|14
1621230120000|2021-05-17 05:42:00|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|17
1621230130000|2021-05-17 05:42:10|4171.24|4170.64|4170.87|4170.27|4171.24|4170.64|4170.87|4170.27|28
1621230140000|2021-05-17 05:42:20|4170.62|4170.02|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|59
1621230150000|2021-05-17 05:42:30|4170.49|4169.89|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|4
1621230160000|2021-05-17 05:42:40|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|15
1621230170000|2021-05-17 05:42:50|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|15
1621230180000|2021-05-17 05:43:00|4170.24|4169.64|4169.99|4169.39|4170.24|4169.64|4169.87|4169.27|12
1621230190000|2021-05-17 05:43:10|4169.87|4169.27|4169.99|4169.39|4170.12|4169.52|4169.87|4169.27|20
1621230200000|2021-05-17 05:43:20|4169.87|4169.27|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|2
1621230210000|2021-05-17 05:43:30|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|0
1621230230000|2021-05-17 05:43:50|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|20
1621230240000|2021-05-17 05:44:00|4169.99|4169.39|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|22
1621230250000|2021-05-17 05:44:10|4170.24|4169.64|4170.62|4170.02|4170.62|4170.02|4170.24|4169.64|20
1621230260000|2021-05-17 05:44:20|4170.49|4169.89|4170.37|4169.77|4170.49|4169.89|4170.37|4169.77|4
1621230270000|2021-05-17 05:44:30|4170.12|4169.52|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|9
1621230280000|2021-05-17 05:44:40|4170.37|4169.77|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|25
1621230290000|2021-05-17 05:44:50|4170.49|4169.89|4170.12|4169.52|4170.49|4169.89|4170.12|4169.52|25
1621230300000|2021-05-17 05:45:00|4170.24|4169.64|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|14
1621230310000|2021-05-17 05:45:10|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|41
1621230320000|2021-05-17 05:45:20|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|12
1621230330000|2021-05-17 05:45:30|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|25
1621230340000|2021-05-17 05:45:40|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|2
1621230360000|2021-05-17 05:46:00|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|22
1621230370000|2021-05-17 05:46:10|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|12
1621230380000|2021-05-17 05:46:20|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|13
1621230390000|2021-05-17 05:46:30|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|2
1621230400000|2021-05-17 05:46:40|4169.24|4168.64|4169.49|4168.89|4169.62|4169.02|4169.24|4168.64|15
1621230410000|2021-05-17 05:46:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|10
1621230420000|2021-05-17 05:47:00|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|59
1621230430000|2021-05-17 05:47:10|4169.24|4168.64|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|38
1621230440000|2021-05-17 05:47:20|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|43
1621230450000|2021-05-17 05:47:30|4168.74|4168.14|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|18
1621230460000|2021-05-17 05:47:40|4168.87|4168.27|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|16
1621230470000|2021-05-17 05:47:50|4168.99|4168.39|4169.37|4168.77|4169.37|4168.77|4168.87|4168.27|49
1621230480000|2021-05-17 05:48:00|||||||||1
1621230490000|2021-05-17 05:48:10|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.12|4168.52|15
1621230500000|2021-05-17 05:48:20|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|39
1621230510000|2021-05-17 05:48:30|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|10
1621230520000|2021-05-17 05:48:40|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|1
1621230530000|2021-05-17 05:48:50|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|4
1621230540000|2021-05-17 05:49:00|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|21
1621230550000|2021-05-17 05:49:10|4169.74|4169.14|4169.12|4168.52|4169.87|4169.27|4169.12|4168.52|43
1621230560000|2021-05-17 05:49:20|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|16
1621230570000|2021-05-17 05:49:30|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|4
1621230580000|2021-05-17 05:49:40|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|25
1621230590000|2021-05-17 05:49:50|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|63
1621230600000|2021-05-17 05:50:00|4168.12|4167.52|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|49
1621230610000|2021-05-17 05:50:10|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|46
1621230620000|2021-05-17 05:50:20|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|46
1621230630000|2021-05-17 05:50:30|4167.87|4167.27|4168.37|4167.77|4168.37|4167.77|4167.87|4167.27|27
1621230640000|2021-05-17 05:50:40|4168.24|4167.64|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|14
1621230650000|2021-05-17 05:50:50|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|22
1621230660000|2021-05-17 05:51:00|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|39
1621230670000|2021-05-17 05:51:10|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|28
1621230680000|2021-05-17 05:51:20|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.49|4167.89|26
1621230690000|2021-05-17 05:51:30|4168.87|4168.27|4168.49|4167.89|4168.87|4168.27|4168.37|4167.77|22
1621230700000|2021-05-17 05:51:40|4168.62|4168.02|4168.12|4167.52|4168.62|4168.02|4168.12|4167.52|5
1621230710000|2021-05-17 05:51:50|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|15
1621230720000|2021-05-17 05:52:00|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4167.87|4167.27|43
1621230730000|2021-05-17 05:52:10|||||||||1
1621230750000|2021-05-17 05:52:30|4168.24|4167.64|4168.62|4168.02|4168.62|4168.02|4168.24|4167.64|86
1621230760000|2021-05-17 05:52:40|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|22
1621230770000|2021-05-17 05:52:50|4168.87|4168.27|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|27
1621230780000|2021-05-17 05:53:00|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|3
1621230790000|2021-05-17 05:53:10|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|6
1621230800000|2021-05-17 05:53:20|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.24|4168.64|93
1621230810000|2021-05-17 05:53:30|4169.49|4168.89|4169.87|4169.27|4169.87|4169.27|4169.37|4168.77|52
1621230820000|2021-05-17 05:53:40|4170.12|4169.52|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|66
1621230830000|2021-05-17 05:53:50|4169.99|4169.39|4169.74|4169.14|4169.99|4169.39|4169.74|4169.14|5
1621230840000|2021-05-17 05:54:00|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|52
1621230850000|2021-05-17 05:54:10|4169.87|4169.27|4169.74|4169.14|4169.87|4169.27|4169.74|4169.14|11
1621230860000|2021-05-17 05:54:20|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|22
1621230870000|2021-05-17 05:54:30|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|7
1621230880000|2021-05-17 05:54:40|4169.49|4168.89|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|9
1621230890000|2021-05-17 05:54:50|4169.37|4168.77|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|6
1621230900000|2021-05-17 05:55:00|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|2
1621230910000|2021-05-17 05:55:10|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|7
1621230930000|2021-05-17 05:55:30|4169.12|4168.52|4168.62|4168.02|4169.37|4168.77|4168.62|4168.02|55
1621230940000|2021-05-17 05:55:40|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|25
1621230950000|2021-05-17 05:55:50|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|19
1621230960000|2021-05-17 05:56:00|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|15
1621230970000|2021-05-17 05:56:10|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|34
1621230980000|2021-05-17 05:56:20|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|15
1621230990000|2021-05-17 05:56:30|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|66
1621231000000|2021-05-17 05:56:40|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|54
1621231010000|2021-05-17 05:56:50|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|37
1621231020000|2021-05-17 05:57:00|4169.49|4168.89|4169.12|4168.52|4169.49|4168.89|4169.12|4168.52|17
1621231030000|2021-05-17 05:57:10|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|15
1621231040000|2021-05-17 05:57:20|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|31
1621231050000|2021-05-17 05:57:30|4169.24|4168.64|4169.62|4169.02|4169.62|4169.02|4169.24|4168.64|14
1621231060000|2021-05-17 05:57:40|||||||||2
1621231070000|2021-05-17 05:57:50|4169.37|4168.77|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|18
1621231080000|2021-05-17 05:58:00|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|13
1621231090000|2021-05-17 05:58:10|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|32
1621231100000|2021-05-17 05:58:20|4168.49|4167.89|4168.37|4167.77|4168.49|4167.89|4168.12|4167.52|74
1621231120000|2021-05-17 05:58:40|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|11
1621231130000|2021-05-17 05:58:50|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|14
1621231140000|2021-05-17 05:59:00|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|5
1621231150000|2021-05-17 05:59:10|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|30
1621231160000|2021-05-17 05:59:20|4167.62|4167.02|4167.12|4166.52|4167.62|4167.02|4167.12|4166.52|57
1621231170000|2021-05-17 05:59:30|4166.87|4166.27|4166.62|4166.02|4167.12|4166.52|4166.37|4165.77|163
1621231180000|2021-05-17 05:59:40|||||||||17
1621231190000|2021-05-17 05:59:50|4166.49|4165.89|4166.49|4165.89|4166.62|4166.02|4166.37|4165.77|60
1621231200000|2021-05-17 06:00:00|4166.12|4165.52|4166.62|4166.02|4166.87|4166.27|4166.12|4165.52|75
1621231210000|2021-05-17 06:00:10|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.74|4166.14|41
1621231220000|2021-05-17 06:00:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|19
1621231230000|2021-05-17 06:00:30|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|65
1621231240000|2021-05-17 06:00:40|4167.12|4166.52|4166.37|4165.77|4167.12|4166.52|4166.37|4165.77|35
1621231250000|2021-05-17 06:00:50|4166.24|4165.64|4166.24|4165.64|4166.37|4165.77|4166.12|4165.52|26
1621231260000|2021-05-17 06:01:00|4166.12|4165.52|4167.12|4166.52|4167.12|4166.52|4166.12|4165.52|58
1621231270000|2021-05-17 06:01:10|4167.24|4166.64|4167.37|4166.77|4167.62|4167.02|4167.24|4166.64|20
1621231280000|2021-05-17 06:01:20|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|7
1621231290000|2021-05-17 06:01:30|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|5
1621231300000|2021-05-17 06:01:40|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|51
1621231310000|2021-05-17 06:01:50|4166.49|4165.89|4166.87|4166.27|4166.87|4166.27|4166.37|4165.77|19
1621231320000|2021-05-17 06:02:00|4166.74|4166.14|4167.12|4166.52|4167.37|4166.77|4166.74|4166.14|17
1621231330000|2021-05-17 06:02:10|4166.99|4166.39|4166.62|4166.02|4167.24|4166.64|4166.62|4166.02|20
1621231340000|2021-05-17 06:02:20|4166.49|4165.89|4166.37|4165.77|4166.49|4165.89|4166.12|4165.52|40
1621231350000|2021-05-17 06:02:30|4166.24|4165.64|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|37
1621231360000|2021-05-17 06:02:40|4166.49|4165.89|4166.87|4166.27|4166.87|4166.27|4166.49|4165.89|25
1621231370000|2021-05-17 06:02:50|4166.74|4166.14|4167.62|4167.02|4167.62|4167.02|4166.62|4166.02|51
1621231380000|2021-05-17 06:03:00|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|8
1621231390000|2021-05-17 06:03:10|4167.24|4166.64|4167.12|4166.52|4167.24|4166.64|4166.99|4166.39|18
1621231400000|2021-05-17 06:03:20|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|33
1621231410000|2021-05-17 06:03:30|4166.74|4166.14|4166.37|4165.77|4166.74|4166.14|4166.37|4165.77|16
1621231420000|2021-05-17 06:03:40|4166.12|4165.52|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|71
1621231430000|2021-05-17 06:03:50|4166.24|4165.64|4166.37|4165.77|4166.62|4166.02|4166.24|4165.64|68
1621231440000|2021-05-17 06:04:00|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|20
1621231450000|2021-05-17 06:04:10|||||||||2
1621231460000|2021-05-17 06:04:20|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|26
1621231470000|2021-05-17 06:04:30|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|82
1621231480000|2021-05-17 06:04:40|4166.24|4165.64|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|3
1621231490000|2021-05-17 06:04:50|4166.49|4165.89|4166.74|4166.14|4166.87|4166.27|4166.49|4165.89|23
1621231500000|2021-05-17 06:05:00|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|28
1621231520000|2021-05-17 06:05:20|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|65
1621231530000|2021-05-17 06:05:30|4167.24|4166.64|4166.62|4166.02|4167.24|4166.64|4166.49|4165.89|77
1621231540000|2021-05-17 06:05:40|4166.87|4166.27|4167.62|4167.02|4167.62|4167.02|4166.87|4166.27|129
1621231550000|2021-05-17 06:05:50|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|117
1621231560000|2021-05-17 06:06:00|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.37|4166.77|28
1621231570000|2021-05-17 06:06:10|4168.12|4167.52|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|55
1621231580000|2021-05-17 06:06:20|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.62|4167.02|42
1621231590000|2021-05-17 06:06:30|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|33
1621231600000|2021-05-17 06:06:40|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|19
1621231620000|2021-05-17 06:07:00|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|43
1621231630000|2021-05-17 06:07:10|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|12
1621231640000|2021-05-17 06:07:20|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|44
1621231650000|2021-05-17 06:07:30|4168.37|4167.77|4168.62|4168.02|4168.87|4168.27|4168.24|4167.64|87
1621231660000|2021-05-17 06:07:40|4168.74|4168.14|4168.37|4167.77|4168.87|4168.27|4168.37|4167.77|73
1621231670000|2021-05-17 06:07:50|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|16
1621231680000|2021-05-17 06:08:00|4168.49|4167.89|4168.87|4168.27|4168.87|4168.27|4168.49|4167.89|23
1621231690000|2021-05-17 06:08:10|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|55
1621231700000|2021-05-17 06:08:20|4169.12|4168.52|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|19
1621231710000|2021-05-17 06:08:30|||||||||1
1621231720000|2021-05-17 06:08:40|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|99
1621231730000|2021-05-17 06:08:50|4169.24|4168.64|4168.87|4168.27|4169.24|4168.64|4168.87|4168.27|49
1621231740000|2021-05-17 06:09:00|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|61
1621231750000|2021-05-17 06:09:10|||||||||22
1621231760000|2021-05-17 06:09:20|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|16
1621231770000|2021-05-17 06:09:30|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|14
1621231780000|2021-05-17 06:09:40|4168.99|4168.39|4168.62|4168.02|4168.99|4168.39|4168.62|4168.02|32
1621231790000|2021-05-17 06:09:50|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4167.87|4167.27|71
1621231800000|2021-05-17 06:10:00|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|33
1621231810000|2021-05-17 06:10:10|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|18
1621231820000|2021-05-17 06:10:20|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.49|4167.89|44
1621231830000|2021-05-17 06:10:30|4168.49|4167.89|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|10
1621231840000|2021-05-17 06:10:40|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.49|4167.89|10
1621231850000|2021-05-17 06:10:50|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|19
1621231860000|2021-05-17 06:11:00|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|24
1621231870000|2021-05-17 06:11:10|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|10
1621231880000|2021-05-17 06:11:20|4168.37|4167.77|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|19
1621231890000|2021-05-17 06:11:30|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|11
1621231900000|2021-05-17 06:11:40|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|60
1621231910000|2021-05-17 06:11:50|4169.49|4168.89|4169.74|4169.14|4169.87|4169.27|4169.49|4168.89|64
1621231920000|2021-05-17 06:12:00|4169.87|4169.27|4169.37|4168.77|4169.87|4169.27|4169.37|4168.77|50
1621231930000|2021-05-17 06:12:10|4169.24|4168.64|4168.87|4168.27|4169.24|4168.64|4168.87|4168.27|8
1621231940000|2021-05-17 06:12:20|4168.62|4168.02|4168.49|4167.89|4168.62|4168.02|4168.37|4167.77|34
1621231950000|2021-05-17 06:12:30|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.49|4167.89|19
1621231960000|2021-05-17 06:12:40|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|61
1621231970000|2021-05-17 06:12:50|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.49|4167.89|3
1621231980000|2021-05-17 06:13:00|4168.37|4167.77|4168.62|4168.02|4168.87|4168.27|4168.37|4167.77|25
1621231990000|2021-05-17 06:13:10|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|15
1621232000000|2021-05-17 06:13:20|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|35
1621232010000|2021-05-17 06:13:30|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|12
1621232020000|2021-05-17 06:13:40|4168.62|4168.02|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|15
1621232030000|2021-05-17 06:13:50|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.12|4168.52|34
1621232040000|2021-05-17 06:14:00|4169.49|4168.89|4169.62|4169.02|4169.74|4169.14|4169.37|4168.77|41
1621232050000|2021-05-17 06:14:10|4169.87|4169.27|4170.12|4169.52|4170.24|4169.64|4169.87|4169.27|53
1621232060000|2021-05-17 06:14:20|4170.24|4169.64|4170.12|4169.52|4170.24|4169.64|4169.87|4169.27|20
1621232070000|2021-05-17 06:14:30|4169.99|4169.39|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|15
1621232080000|2021-05-17 06:14:40|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|14
1621232090000|2021-05-17 06:14:50|4169.74|4169.14|4169.62|4169.02|4169.99|4169.39|4169.62|4169.02|21
1621232100000|2021-05-17 06:15:00|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.12|4168.52|71
1621232110000|2021-05-17 06:15:10|4169.87|4169.27|4169.87|4169.27|4170.12|4169.52|4169.62|4169.02|38
1621232120000|2021-05-17 06:15:20|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|10
1621232130000|2021-05-17 06:15:30|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|26
1621232140000|2021-05-17 06:15:40|4169.99|4169.39|4170.12|4169.52|4170.24|4169.64|4169.87|4169.27|15
1621232150000|2021-05-17 06:15:50|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|3
1621232160000|2021-05-17 06:16:00|4169.99|4169.39|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|65
1621232170000|2021-05-17 06:16:10|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|67
1621232180000|2021-05-17 06:16:20|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.37|4168.77|15
1621232190000|2021-05-17 06:16:30|4169.49|4168.89|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|3
1621232200000|2021-05-17 06:16:40|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|11
1621232210000|2021-05-17 06:16:50|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|19
1621232220000|2021-05-17 06:17:00|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|22
1621232230000|2021-05-17 06:17:10|4169.62|4169.02|4169.49|4168.89|4169.62|4169.02|4169.49|4168.89|13
1621232240000|2021-05-17 06:17:20|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|6
1621232250000|2021-05-17 06:17:30|4169.49|4168.89|4169.12|4168.52|4169.49|4168.89|4169.12|4168.52|13
1621232260000|2021-05-17 06:17:40|4169.24|4168.64|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|9
1621232270000|2021-05-17 06:17:50|4168.62|4168.02|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|40
1621232280000|2021-05-17 06:18:00|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|19
1621232290000|2021-05-17 06:18:10|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|8
1621232300000|2021-05-17 06:18:20|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|7
1621232310000|2021-05-17 06:18:30|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|5
1621232320000|2021-05-17 06:18:40|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|9
1621232330000|2021-05-17 06:18:50|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|14
1621232340000|2021-05-17 06:19:00|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.24|4168.64|21
1621232350000|2021-05-17 06:19:10|4169.49|4168.89|4169.49|4168.89|4169.49|4168.89|4169.37|4168.77|18
1621232360000|2021-05-17 06:19:20|4169.62|4169.02|4169.74|4169.14|4169.87|4169.27|4169.62|4169.02|100
1621232370000|2021-05-17 06:19:30|4169.62|4169.02|4169.87|4169.27|4170.12|4169.52|4169.62|4169.02|34
1621232380000|2021-05-17 06:19:40|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|17
1621232390000|2021-05-17 06:19:50|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|40
1621232400000|2021-05-17 06:20:00|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4170.62|4170.02|199
1621232410000|2021-05-17 06:20:10|4171.24|4170.64|4171.87|4171.27|4171.87|4171.27|4171.24|4170.64|63
1621232420000|2021-05-17 06:20:20|4171.62|4171.02|4171.74|4171.14|4171.87|4171.27|4171.37|4170.77|97
1621232430000|2021-05-17 06:20:30|4171.87|4171.27|4171.87|4171.27|4171.99|4171.39|4171.62|4171.02|62
1621232440000|2021-05-17 06:20:40|4171.74|4171.14|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|12
1621232450000|2021-05-17 06:20:50|4172.37|4171.77|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|86
1621232460000|2021-05-17 06:21:00|4172.49|4171.89|4171.37|4170.77|4172.49|4171.89|4171.37|4170.77|82
1621232470000|2021-05-17 06:21:10|4171.24|4170.64|4171.37|4170.77|4171.37|4170.77|4171.12|4170.52|55
1621232480000|2021-05-17 06:21:20|4171.12|4170.52|4170.74|4170.14|4171.37|4170.77|4170.62|4170.02|40
1621232490000|2021-05-17 06:21:30|4170.62|4170.02|4170.87|4170.27|4170.87|4170.27|4170.37|4169.77|37
1621232500000|2021-05-17 06:21:40|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|11
1621232510000|2021-05-17 06:21:50|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|24
1621232520000|2021-05-17 06:22:00|4170.74|4170.14|4170.62|4170.02|4171.12|4170.52|4170.62|4170.02|49
1621232530000|2021-05-17 06:22:10|4170.37|4169.77|4170.12|4169.52|4170.49|4169.89|4170.12|4169.52|21
1621232540000|2021-05-17 06:22:20|4170.37|4169.77|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|31
1621232550000|2021-05-17 06:22:30|4170.37|4169.77|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|35
1621232560000|2021-05-17 06:22:40|4169.99|4169.39|4170.37|4169.77|4170.62|4170.02|4169.99|4169.39|35
1621232570000|2021-05-17 06:22:50|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|8
1621232580000|2021-05-17 06:23:00|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|8
1621232590000|2021-05-17 06:23:10|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|13
1621232600000|2021-05-17 06:23:20|4170.49|4169.89|4170.62|4170.02|4170.87|4170.27|4170.49|4169.89|21
1621232610000|2021-05-17 06:23:30|4170.74|4170.14|4171.12|4170.52|4171.12|4170.52|4170.74|4170.14|8
1621232620000|2021-05-17 06:23:40|4170.99|4170.39|4171.37|4170.77|4171.37|4170.77|4170.99|4170.39|26
1621232630000|2021-05-17 06:23:50|4171.12|4170.52|4171.12|4170.52|4171.24|4170.64|4171.12|4170.52|5
1621232640000|2021-05-17 06:24:00|4171.24|4170.64|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|24
1621232650000|2021-05-17 06:24:10|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|8
1621232660000|2021-05-17 06:24:20|4170.99|4170.39|4171.12|4170.52|4171.24|4170.64|4170.99|4170.39|19
1621232670000|2021-05-17 06:24:30|||||||||2
1621232680000|2021-05-17 06:24:40|4170.99|4170.39|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|20
1621232690000|2021-05-17 06:24:50|4170.99|4170.39|4171.12|4170.52|4171.37|4170.77|4170.87|4170.27|7
1621232700000|2021-05-17 06:25:00|4171.24|4170.64|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|15
1621232710000|2021-05-17 06:25:10|4170.99|4170.39|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|16
1621232720000|2021-05-17 06:25:20|4170.99|4170.39|4170.74|4170.14|4171.12|4170.52|4170.62|4170.02|26
1621232730000|2021-05-17 06:25:30|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|5
1621232740000|2021-05-17 06:25:40|4170.62|4170.02|4170.49|4169.89|4170.62|4170.02|4170.49|4169.89|19
1621232750000|2021-05-17 06:25:50|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|5
1621232760000|2021-05-17 06:26:00|4170.12|4169.52|4170.12|4169.52|4170.24|4169.64|4169.87|4169.27|41
1621232770000|2021-05-17 06:26:10|4169.99|4169.39|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|14
1621232780000|2021-05-17 06:26:20|||||||||1
1621232790000|2021-05-17 06:26:30|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|25
1621232810000|2021-05-17 06:26:50|4170.24|4169.64|4169.62|4169.02|4170.24|4169.64|4169.62|4169.02|26
1621232820000|2021-05-17 06:27:00|4169.74|4169.14|4169.12|4168.52|4169.87|4169.27|4169.12|4168.52|37
1621232830000|2021-05-17 06:27:10|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|51
1621232840000|2021-05-17 06:27:20|4168.87|4168.27|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|71
1621232850000|2021-05-17 06:27:30|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|22
1621232860000|2021-05-17 06:27:40|4169.49|4168.89|4169.62|4169.02|4169.87|4169.27|4169.49|4168.89|37
1621232870000|2021-05-17 06:27:50|4169.87|4169.27|4169.12|4168.52|4169.87|4169.27|4169.12|4168.52|34
1621232880000|2021-05-17 06:28:00|4169.24|4168.64|4169.37|4168.77|4169.62|4169.02|4169.24|4168.64|19
1621232890000|2021-05-17 06:28:10|4169.62|4169.02|4170.12|4169.52|4170.12|4169.52|4169.62|4169.02|49
1621232900000|2021-05-17 06:28:20|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|45
1621232910000|2021-05-17 06:28:30|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|54
1621232920000|2021-05-17 06:28:40|4170.24|4169.64|4169.37|4168.77|4170.37|4169.77|4169.37|4168.77|47
1621232930000|2021-05-17 06:28:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|38
1621232940000|2021-05-17 06:29:00|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|35
1621232950000|2021-05-17 06:29:10|4169.49|4168.89|4169.87|4169.27|4169.87|4169.27|4169.49|4168.89|12
1621232960000|2021-05-17 06:29:20|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|12
1621232970000|2021-05-17 06:29:30|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|29
1621232980000|2021-05-17 06:29:40|4169.87|4169.27|4169.74|4169.14|4170.12|4169.52|4169.74|4169.14|34
1621232990000|2021-05-17 06:29:50|4169.87|4169.27|4169.37|4168.77|4169.87|4169.27|4169.37|4168.77|36
1621233000000|2021-05-17 06:30:00|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4168.87|4168.27|37
1621233010000|2021-05-17 06:30:10|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|17
1621233020000|2021-05-17 06:30:20|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|10
1621233030000|2021-05-17 06:30:30|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|7
1621233040000|2021-05-17 06:30:40|4168.87|4168.27|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|25
1621233050000|2021-05-17 06:30:50|4169.12|4168.52|4168.99|4168.39|4169.12|4168.52|4168.99|4168.39|12
1621233060000|2021-05-17 06:31:00|4168.87|4168.27|4169.37|4168.77|4169.62|4169.02|4168.87|4168.27|37
1621233070000|2021-05-17 06:31:10|4169.49|4168.89|4169.62|4169.02|4169.87|4169.27|4169.37|4168.77|46
1621233080000|2021-05-17 06:31:20|4169.87|4169.27|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|51
1621233090000|2021-05-17 06:31:30|4169.87|4169.27|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|29
1621233100000|2021-05-17 06:31:40|4169.87|4169.27|4170.49|4169.89|4170.74|4170.14|4169.87|4169.27|59
1621233110000|2021-05-17 06:31:50|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|16
1621233120000|2021-05-17 06:32:00|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|25
1621233130000|2021-05-17 06:32:10|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|8
1621233140000|2021-05-17 06:32:20|4170.24|4169.64|4169.87|4169.27|4170.24|4169.64|4169.87|4169.27|32
1621233150000|2021-05-17 06:32:30|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|25
1621233160000|2021-05-17 06:32:40|4169.87|4169.27|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|26
1621233170000|2021-05-17 06:32:50|4169.99|4169.39|4170.37|4169.77|4170.37|4169.77|4169.99|4169.39|34
1621233180000|2021-05-17 06:33:00|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.12|4169.52|87
1621233190000|2021-05-17 06:33:10|4170.49|4169.89|4170.62|4170.02|4170.62|4170.02|4170.37|4169.77|20
1621233200000|2021-05-17 06:33:20|4170.49|4169.89|4170.37|4169.77|4170.49|4169.89|4170.37|4169.77|12
1621233210000|2021-05-17 06:33:30|4170.12|4169.52|4169.87|4169.27|4170.12|4169.52|4169.87|4169.27|22
1621233220000|2021-05-17 06:33:40|4169.62|4169.02|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|6
1621233230000|2021-05-17 06:33:50|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4168.99|4168.39|64
1621233240000|2021-05-17 06:34:00|4169.24|4168.64|4168.87|4168.27|4169.37|4168.77|4168.87|4168.27|28
1621233250000|2021-05-17 06:34:10|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|30
1621233260000|2021-05-17 06:34:20|4168.99|4168.39|4168.62|4168.02|4169.12|4168.52|4168.62|4168.02|18
1621233270000|2021-05-17 06:34:30|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|39
1621233280000|2021-05-17 06:34:40|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|54
1621233290000|2021-05-17 06:34:50|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|46
1621233300000|2021-05-17 06:35:00|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|8
1621233310000|2021-05-17 06:35:10|4168.49|4167.89|4168.24|4167.64|4168.49|4167.89|4167.87|4167.27|47
1621233320000|2021-05-17 06:35:20|4168.37|4167.77|4168.37|4167.77|4168.49|4167.89|4168.12|4167.52|39
1621233330000|2021-05-17 06:35:30|4168.49|4167.89|4168.37|4167.77|4168.87|4168.27|4168.12|4167.52|99
1621233340000|2021-05-17 06:35:40|4168.49|4167.89|4168.74|4168.14|4168.87|4168.27|4168.49|4167.89|41
1621233350000|2021-05-17 06:35:50|4168.62|4168.02|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|16
1621233360000|2021-05-17 06:36:00|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|78
1621233370000|2021-05-17 06:36:10|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|22
1621233380000|2021-05-17 06:36:20|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|15
1621233390000|2021-05-17 06:36:30|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|23
1621233400000|2021-05-17 06:36:40|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|18
1621233410000|2021-05-17 06:36:50|4168.62|4168.02|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|40
1621233420000|2021-05-17 06:37:00|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|12
1621233430000|2021-05-17 06:37:10|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|10
1621233440000|2021-05-17 06:37:20|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|23
1621233450000|2021-05-17 06:37:30|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|5
1621233460000|2021-05-17 06:37:40|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|23
1621233470000|2021-05-17 06:37:50|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|14
1621233480000|2021-05-17 06:38:00|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|22
1621233490000|2021-05-17 06:38:10|4168.24|4167.64|4168.24|4167.64|4168.24|4167.64|4168.12|4167.52|34
1621233500000|2021-05-17 06:38:20|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|43
1621233510000|2021-05-17 06:38:30|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|30
1621233520000|2021-05-17 06:38:40|4167.37|4166.77|4168.12|4167.52|4168.12|4167.52|4167.37|4166.77|120
1621233530000|2021-05-17 06:38:50|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|11
1621233540000|2021-05-17 06:39:00|4167.99|4167.39|4168.37|4167.77|4168.37|4167.77|4167.99|4167.39|21
1621233550000|2021-05-17 06:39:10|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|38
1621233560000|2021-05-17 06:39:20|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|10
1621233570000|2021-05-17 06:39:30|4168.74|4168.14|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|24
1621233580000|2021-05-17 06:39:40|4168.87|4168.27|4168.12|4167.52|4169.12|4168.52|4168.12|4167.52|86
1621233590000|2021-05-17 06:39:50|4168.37|4167.77|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|29
1621233600000|2021-05-17 06:40:00|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.62|4167.02|37
1621233610000|2021-05-17 06:40:10|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|9
1621233620000|2021-05-17 06:40:20|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|25
1621233630000|2021-05-17 06:40:30|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|19
1621233660000|2021-05-17 06:41:00|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|19
1621233670000|2021-05-17 06:41:10|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|9
1621233680000|2021-05-17 06:41:20|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|10
1621233690000|2021-05-17 06:41:30|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|14
1621233700000|2021-05-17 06:41:40|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|11
1621233710000|2021-05-17 06:41:50|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.49|4167.89|16
1621233720000|2021-05-17 06:42:00|4168.37|4167.77|4168.24|4167.64|4168.37|4167.77|4168.12|4167.52|27
1621233730000|2021-05-17 06:42:10|4168.37|4167.77|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|6
1621233740000|2021-05-17 06:42:20|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|5
1621233750000|2021-05-17 06:42:30|4168.12|4167.52|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|41
1621233770000|2021-05-17 06:42:50|4168.49|4167.89|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|12
1621233780000|2021-05-17 06:43:00|4168.12|4167.52|4167.87|4167.27|4168.37|4167.77|4167.74|4167.14|63
1621233790000|2021-05-17 06:43:10|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|22
1621233800000|2021-05-17 06:43:20|4167.99|4167.39|4167.62|4167.02|4167.99|4167.39|4167.37|4166.77|63
1621233810000|2021-05-17 06:43:30|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|29
1621233820000|2021-05-17 06:43:40|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|33
1621233830000|2021-05-17 06:43:50|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|25
1621233840000|2021-05-17 06:44:00|4167.24|4166.64|4167.62|4167.02|4167.62|4167.02|4167.24|4166.64|17
1621233850000|2021-05-17 06:44:10|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|9
1621233860000|2021-05-17 06:44:20|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.37|4166.77|38
1621233870000|2021-05-17 06:44:30|4167.37|4166.77|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|17
1621233880000|2021-05-17 06:44:40|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|35
1621233890000|2021-05-17 06:44:50|4167.49|4166.89|4167.37|4166.77|4167.49|4166.89|4167.37|4166.77|8
1621233900000|2021-05-17 06:45:00|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|48
1621233910000|2021-05-17 06:45:10|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|36
1621233920000|2021-05-17 06:45:20|4166.99|4166.39|4166.99|4166.39|4166.99|4166.39|4166.87|4166.27|32
1621233930000|2021-05-17 06:45:30|4166.87|4166.27|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|35
1621233940000|2021-05-17 06:45:40|||||||||2
1621233950000|2021-05-17 06:45:50|4166.37|4165.77|4166.87|4166.27|4166.87|4166.27|4166.37|4165.77|157
1621233960000|2021-05-17 06:46:00|4166.74|4166.14|4166.87|4166.27|4167.12|4166.52|4166.62|4166.02|29
1621233970000|2021-05-17 06:46:10|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|18
1621233980000|2021-05-17 06:46:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|44
1621233990000|2021-05-17 06:46:30|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|24
1621234000000|2021-05-17 06:46:40|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|9
1621234010000|2021-05-17 06:46:50|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|18
1621234020000|2021-05-17 06:47:00|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.24|4166.64|11
1621234030000|2021-05-17 06:47:10|||||||||1
1621234040000|2021-05-17 06:47:20|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.24|4166.64|65
1621234050000|2021-05-17 06:47:30|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.37|4166.77|45
1621234060000|2021-05-17 06:47:40|4167.99|4167.39|4168.12|4167.52|4168.24|4167.64|4167.87|4167.27|24
1621234070000|2021-05-17 06:47:50|||||||||17
1621234080000|2021-05-17 06:48:00|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|29
1621234090000|2021-05-17 06:48:10|||||||||53
1621234100000|2021-05-17 06:48:20|||||||||33
1621234110000|2021-05-17 06:48:30|4168.62|4168.02|4168.12|4167.52|4168.62|4168.02|4168.12|4167.52|56
1621234120000|2021-05-17 06:48:40|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|37
1621234130000|2021-05-17 06:48:50|4167.87|4167.27|4167.12|4166.52|4167.87|4167.27|4167.12|4166.52|73
1621234140000|2021-05-17 06:49:00|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|20
1621234150000|2021-05-17 06:49:10|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|42
1621234160000|2021-05-17 06:49:20|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|30
1621234170000|2021-05-17 06:49:30|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|34
1621234180000|2021-05-17 06:49:40|4167.49|4166.89|4167.49|4166.89|4167.62|4167.02|4167.37|4166.77|33
1621234190000|2021-05-17 06:49:50|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.24|4166.64|48
1621234200000|2021-05-17 06:50:00|||||||||3
1621234210000|2021-05-17 06:50:10|4167.49|4166.89|4168.12|4167.52|4168.12|4167.52|4167.49|4166.89|81
1621234220000|2021-05-17 06:50:20|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|9
1621234230000|2021-05-17 06:50:30|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|52
1621234240000|2021-05-17 06:50:40|||||||||3
1621234250000|2021-05-17 06:50:50|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|133
1621234260000|2021-05-17 06:51:00|4168.37|4167.77|4168.37|4167.77|4168.62|4168.02|4168.12|4167.52|60
1621234270000|2021-05-17 06:51:10|4168.49|4167.89|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|17
1621234280000|2021-05-17 06:51:20|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|74
1621234290000|2021-05-17 06:51:30|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|39
1621234300000|2021-05-17 06:51:40|4167.62|4167.02|4167.12|4166.52|4167.62|4167.02|4167.12|4166.52|102
1621234310000|2021-05-17 06:51:50|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|31
1621234320000|2021-05-17 06:52:00|4167.24|4166.64|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|30
1621234330000|2021-05-17 06:52:10|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.37|4166.77|50
1621234340000|2021-05-17 06:52:20|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|12
1621234350000|2021-05-17 06:52:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|14
1621234360000|2021-05-17 06:52:40|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|78
1621234370000|2021-05-17 06:52:50|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|15
1621234380000|2021-05-17 06:53:00|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|27
1621234390000|2021-05-17 06:53:10|4167.99|4167.39|4168.37|4167.77|4168.37|4167.77|4167.99|4167.39|46
1621234400000|2021-05-17 06:53:20|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|40
1621234410000|2021-05-17 06:53:30|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|27
1621234420000|2021-05-17 06:53:40|4168.87|4168.27|4169.12|4168.52|4169.24|4168.64|4168.87|4168.27|28
1621234430000|2021-05-17 06:53:50|4169.24|4168.64|4169.49|4168.89|4169.62|4169.02|4169.12|4168.52|100
1621234440000|2021-05-17 06:54:00|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4168.99|4168.39|123
1621234450000|2021-05-17 06:54:10|4169.24|4168.64|4169.24|4168.64|4169.37|4168.77|4169.24|4168.64|17
1621234460000|2021-05-17 06:54:20|4169.37|4168.77|4168.99|4168.39|4169.37|4168.77|4168.87|4168.27|4
1621234470000|2021-05-17 06:54:30|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|24
1621234480000|2021-05-17 06:54:40|4168.87|4168.27|4169.37|4168.77|4169.37|4168.77|4168.87|4168.27|45
1621234490000|2021-05-17 06:54:50|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.24|4168.64|75
1621234500000|2021-05-17 06:55:00|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|23
1621234510000|2021-05-17 06:55:10|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|41
1621234520000|2021-05-17 06:55:20|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|8
1621234540000|2021-05-17 06:55:40|||||||||30
1621234550000|2021-05-17 06:55:50|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|61
1621234560000|2021-05-17 06:56:00|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|21
1621234570000|2021-05-17 06:56:10|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|18
1621234580000|2021-05-17 06:56:20|4169.37|4168.77|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|59
1621234590000|2021-05-17 06:56:30|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|13
1621234600000|2021-05-17 06:56:40|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|9
1621234610000|2021-05-17 06:56:50|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|14
1621234620000|2021-05-17 06:57:00|||||||||26
1621234630000|2021-05-17 06:57:10|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.74|4169.14|14
1621234640000|2021-05-17 06:57:20|4169.74|4169.14|4170.12|4169.52|4170.12|4169.52|4169.62|4169.02|61
1621234650000|2021-05-17 06:57:30|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|29
1621234660000|2021-05-17 06:57:40|||||||||4
1621234670000|2021-05-17 06:57:50|||||||||1
1621234680000|2021-05-17 06:58:00|4170.49|4169.89|4170.12|4169.52|4170.49|4169.89|4170.12|4169.52|34
1621234690000|2021-05-17 06:58:10|||||||||1
1621234700000|2021-05-17 06:58:20|||||||||53
1621234710000|2021-05-17 06:58:30|||||||||56
1621234720000|2021-05-17 06:58:40|||||||||24
1621234730000|2021-05-17 06:58:50|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|9
1621234740000|2021-05-17 06:59:00|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|19
1621234750000|2021-05-17 06:59:10|4170.24|4169.64|4170.37|4169.77|4170.37|4169.77|4170.24|4169.64|24
1621234760000|2021-05-17 06:59:20|4170.12|4169.52|4170.12|4169.52|4170.12|4169.52|4169.87|4169.27|66
1621234770000|2021-05-17 06:59:30|||||||||1
1621234780000|2021-05-17 06:59:40|4170.37|4169.77|4170.12|4169.52|4170.37|4169.77|4170.12|4169.52|40
1621234790000|2021-05-17 06:59:50|4169.99|4169.39|4170.37|4169.77|4170.37|4169.77|4169.99|4169.39|80
1621234800000|2021-05-17 07:00:00|4170.12|4169.52|4169.62|4169.02|4170.37|4169.77|4168.87|4168.27|477
1621234810000|2021-05-17 07:00:10|4169.37|4168.77|4170.12|4169.52|4170.12|4169.52|4169.37|4168.77|122
1621234820000|2021-05-17 07:00:20|4169.99|4169.39|4169.87|4169.27|4170.37|4169.77|4169.87|4169.27|147
1621234830000|2021-05-17 07:00:30|4170.12|4169.52|4170.99|4170.39|4171.12|4170.52|4169.99|4169.39|188
1621234840000|2021-05-17 07:00:40|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|95
1621234850000|2021-05-17 07:00:50|4170.62|4170.02|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|94
1621234860000|2021-05-17 07:01:00|4170.62|4170.02|4171.62|4171.02|4171.62|4171.02|4170.49|4169.89|237
1621234870000|2021-05-17 07:01:10|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|140
1621234880000|2021-05-17 07:01:20|4171.62|4171.02|4171.37|4170.77|4171.87|4171.27|4171.37|4170.77|109
1621234890000|2021-05-17 07:01:30|4171.12|4170.52|4171.37|4170.77|4171.37|4170.77|4171.12|4170.52|203
1621234900000|2021-05-17 07:01:40|4171.24|4170.64|4170.87|4170.27|4171.37|4170.77|4170.87|4170.27|56
1621234910000|2021-05-17 07:01:50|4170.99|4170.39|4170.87|4170.27|4170.99|4170.39|4170.87|4170.27|26
1621234920000|2021-05-17 07:02:00|4170.99|4170.39|4171.87|4171.27|4171.87|4171.27|4170.99|4170.39|136
1621234930000|2021-05-17 07:02:10|4171.62|4171.02|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|100
1621234940000|2021-05-17 07:02:20|4171.99|4171.39|4171.87|4171.27|4171.99|4171.39|4171.74|4171.14|51
1621234950000|2021-05-17 07:02:30|4171.99|4171.39|4172.12|4171.52|4172.12|4171.52|4171.99|4171.39|51
1621234960000|2021-05-17 07:02:40|4171.99|4171.39|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|52
1621234970000|2021-05-17 07:02:50|4171.87|4171.27|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|94
1621234980000|2021-05-17 07:03:00|4172.24|4171.64|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|107
1621234990000|2021-05-17 07:03:10|4172.24|4171.64|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|74
1621235000000|2021-05-17 07:03:20|4171.99|4171.39|4171.62|4171.02|4171.99|4171.39|4171.62|4171.02|80
1621235010000|2021-05-17 07:03:30|4171.37|4170.77|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|118
1621235020000|2021-05-17 07:03:40|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|60
1621235030000|2021-05-17 07:03:50|4171.74|4171.14|4171.12|4170.52|4171.74|4171.14|4170.99|4170.39|103
1621235040000|2021-05-17 07:04:00|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|57
1621235050000|2021-05-17 07:04:10|4170.87|4170.27|4171.37|4170.77|4171.37|4170.77|4170.87|4170.27|36
1621235060000|2021-05-17 07:04:20|4171.12|4170.52|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|9
1621235070000|2021-05-17 07:04:30|4171.24|4170.64|4171.62|4171.02|4171.62|4171.02|4171.24|4170.64|39
1621235080000|2021-05-17 07:04:40|4171.74|4171.14|4172.37|4171.77|4172.37|4171.77|4171.74|4171.14|65
1621235090000|2021-05-17 07:04:50|4172.24|4171.64|4172.87|4172.27|4172.99|4172.39|4172.24|4171.64|93
1621235100000|2021-05-17 07:05:00|4172.62|4172.02|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|144
1621235110000|2021-05-17 07:05:10|4172.87|4172.27|4172.99|4172.39|4173.12|4172.52|4172.62|4172.02|156
1621235120000|2021-05-17 07:05:20|4172.87|4172.27|4173.37|4172.77|4173.37|4172.77|4172.87|4172.27|181
1621235130000|2021-05-17 07:05:30|4173.24|4172.64|4172.87|4172.27|4173.37|4172.77|4172.87|4172.27|67
1621235140000|2021-05-17 07:05:40|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|106
1621235150000|2021-05-17 07:05:50|4172.99|4172.39|4172.74|4172.14|4173.12|4172.52|4172.62|4172.02|70
1621235160000|2021-05-17 07:06:00|4172.87|4172.27|4172.62|4172.02|4172.87|4172.27|4172.62|4172.02|72
1621235170000|2021-05-17 07:06:10|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|44
1621235180000|2021-05-17 07:06:20|4172.74|4172.14|4173.24|4172.64|4173.37|4172.77|4172.74|4172.14|34
1621235190000|2021-05-17 07:06:30|4173.12|4172.52|4173.62|4173.02|4173.87|4173.27|4173.12|4172.52|193
1621235200000|2021-05-17 07:06:40|4173.49|4172.89|4173.87|4173.27|4173.87|4173.27|4173.37|4172.77|144
1621235210000|2021-05-17 07:06:50|4173.74|4173.14|4173.37|4172.77|4173.74|4173.14|4173.37|4172.77|25
1621235220000|2021-05-17 07:07:00|4173.12|4172.52|4172.87|4172.27|4173.37|4172.77|4172.62|4172.02|126
1621235230000|2021-05-17 07:07:10|4172.74|4172.14|4173.49|4172.89|4173.49|4172.89|4172.62|4172.02|59
1621235240000|2021-05-17 07:07:20|4173.37|4172.77|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|50
1621235250000|2021-05-17 07:07:30|||||||||20
1621235260000|2021-05-17 07:07:40|4173.24|4172.64|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|16
1621235270000|2021-05-17 07:07:50|4173.37|4172.77|4173.37|4172.77|4173.49|4172.89|4173.12|4172.52|65
1621235280000|2021-05-17 07:08:00|4173.12|4172.52|4173.12|4172.52|4173.24|4172.64|4172.99|4172.39|38
1621235290000|2021-05-17 07:08:10|4172.99|4172.39|4172.87|4172.27|4173.12|4172.52|4172.87|4172.27|33
1621235300000|2021-05-17 07:08:20|4172.99|4172.39|4172.62|4172.02|4173.12|4172.52|4172.62|4172.02|31
1621235310000|2021-05-17 07:08:30|4172.74|4172.14|4173.12|4172.52|4173.12|4172.52|4172.62|4172.02|22
1621235330000|2021-05-17 07:08:50|4173.24|4172.64|4173.12|4172.52|4173.24|4172.64|4172.87|4172.27|37
1621235340000|2021-05-17 07:09:00|4173.24|4172.64|4173.37|4172.77|4173.37|4172.77|4173.24|4172.64|96
1621235350000|2021-05-17 07:09:10|4173.24|4172.64|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|39
1621235360000|2021-05-17 07:09:20|4173.24|4172.64|4173.37|4172.77|4173.37|4172.77|4173.12|4172.52|57
1621235370000|2021-05-17 07:09:30|4173.24|4172.64|4173.12|4172.52|4173.24|4172.64|4173.12|4172.52|12
1621235380000|2021-05-17 07:09:40|||||||||3
1621235390000|2021-05-17 07:09:50|4173.24|4172.64|4173.37|4172.77|4173.37|4172.77|4173.12|4172.52|27
1621235400000|2021-05-17 07:10:00|4173.12|4172.52|4174.12|4173.52|4174.12|4173.52|4173.12|4172.52|123
1621235410000|2021-05-17 07:10:10|4173.99|4173.39|4173.87|4173.27|4173.99|4173.39|4173.62|4173.02|49
1621235420000|2021-05-17 07:10:20|4173.74|4173.14|4173.62|4173.02|4173.87|4173.27|4173.62|4173.02|25
1621235430000|2021-05-17 07:10:30|4173.74|4173.14|4173.87|4173.27|4173.87|4173.27|4173.62|4173.02|26
1621235440000|2021-05-17 07:10:40|4173.62|4173.02|4174.37|4173.77|4174.37|4173.77|4173.62|4173.02|59
1621235450000|2021-05-17 07:10:50|4174.24|4173.64|4175.12|4174.52|4175.12|4174.52|4174.12|4173.52|129
1621235460000|2021-05-17 07:11:00|4174.87|4174.27|4174.87|4174.27|4174.99|4174.39|4174.87|4174.27|99
1621235470000|2021-05-17 07:11:10|4175.12|4174.52|4175.37|4174.77|4175.62|4175.02|4174.87|4174.27|223
1621235480000|2021-05-17 07:11:20|4175.12|4174.52|4175.24|4174.64|4175.24|4174.64|4174.87|4174.27|57
1621235490000|2021-05-17 07:11:30|4175.12|4174.52|4175.12|4174.52|4175.37|4174.77|4175.12|4174.52|52
1621235500000|2021-05-17 07:11:40|4174.87|4174.27|4174.12|4173.52|4174.87|4174.27|4174.12|4173.52|73
1621235510000|2021-05-17 07:11:50|4173.87|4173.27|4173.74|4173.14|4173.87|4173.27|4173.62|4173.02|110
1621235520000|2021-05-17 07:12:00|4173.87|4173.27|4173.62|4173.02|4173.87|4173.27|4173.62|4173.02|53
1621235530000|2021-05-17 07:12:10|4173.74|4173.14|4173.62|4173.02|4173.87|4173.27|4173.62|4173.02|57
1621235540000|2021-05-17 07:12:20|4173.49|4172.89|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|11
1621235550000|2021-05-17 07:12:30|4173.12|4172.52|4173.24|4172.64|4173.37|4172.77|4172.87|4172.27|76
1621235560000|2021-05-17 07:12:40|4173.37|4172.77|4174.12|4173.52|4174.12|4173.52|4173.37|4172.77|62
1621235570000|2021-05-17 07:12:50|4173.99|4173.39|4174.24|4173.64|4174.37|4173.77|4173.99|4173.39|50
1621235580000|2021-05-17 07:13:00|4174.37|4173.77|4174.62|4174.02|4174.87|4174.27|4174.24|4173.64|63
1621235590000|2021-05-17 07:13:10|4174.74|4174.14|4174.62|4174.02|4174.74|4174.14|4174.62|4174.02|5
1621235600000|2021-05-17 07:13:20|4174.74|4174.14|4174.74|4174.14|4174.87|4174.27|4174.62|4174.02|45
1621235610000|2021-05-17 07:13:30|4174.62|4174.02|4174.87|4174.27|4174.87|4174.27|4174.62|4174.02|25
1621235620000|2021-05-17 07:13:40|4174.74|4174.14|4174.37|4173.77|4174.74|4174.14|4174.37|4173.77|24
1621235640000|2021-05-17 07:14:00|4174.24|4173.64|4174.12|4173.52|4174.37|4173.77|4174.12|4173.52|17
1621235650000|2021-05-17 07:14:10|4173.99|4173.39|4173.87|4173.27|4174.12|4173.52|4173.74|4173.14|32
1621235660000|2021-05-17 07:14:20|4173.62|4173.02|4173.87|4173.27|4173.87|4173.27|4173.62|4173.02|23
1621235670000|2021-05-17 07:14:30|4173.74|4173.14|4174.12|4173.52|4174.37|4173.77|4173.74|4173.14|50
1621235680000|2021-05-17 07:14:40|4173.87|4173.27|4173.87|4173.27|4173.87|4173.27|4173.87|4173.27|14
1621235690000|2021-05-17 07:14:50|4173.99|4173.39|4173.62|4173.02|4174.12|4173.52|4173.62|4173.02|33
1621235700000|2021-05-17 07:15:00|4173.37|4172.77|4172.87|4172.27|4173.37|4172.77|4172.87|4172.27|81
1621235710000|2021-05-17 07:15:10|4172.74|4172.14|4171.87|4171.27|4172.74|4172.14|4171.87|4171.27|188
1621235720000|2021-05-17 07:15:20|4171.74|4171.14|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|160
1621235730000|2021-05-17 07:15:30|4172.12|4171.52|4171.49|4170.89|4172.12|4171.52|4171.37|4170.77|118
1621235740000|2021-05-17 07:15:40|4171.62|4171.02|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|49
1621235750000|2021-05-17 07:15:50|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|56
1621235760000|2021-05-17 07:16:00|4171.74|4171.14|4172.87|4172.27|4172.87|4172.27|4171.74|4171.14|199
1621235770000|2021-05-17 07:16:10|4172.62|4172.02|4172.12|4171.52|4172.87|4172.27|4172.12|4171.52|212
1621235780000|2021-05-17 07:16:20|4171.87|4171.27|4171.87|4171.27|4172.24|4171.64|4171.62|4171.02|76
1621235790000|2021-05-17 07:16:30|4171.74|4171.14|4172.37|4171.77|4172.49|4171.89|4171.62|4171.02|98
1621235800000|2021-05-17 07:16:40|4172.12|4171.52|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|26
1621235810000|2021-05-17 07:16:50|4172.12|4171.52|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|21
1621235820000|2021-05-17 07:17:00|4172.12|4171.52|4171.87|4171.27|4172.37|4171.77|4171.62|4171.02|71
1621235830000|2021-05-17 07:17:10|4171.74|4171.14|4172.12|4171.52|4172.12|4171.52|4171.62|4171.02|97
1621235840000|2021-05-17 07:17:20|4171.87|4171.27|4171.99|4171.39|4172.12|4171.52|4171.62|4171.02|60
1621235850000|2021-05-17 07:17:30|4172.12|4171.52|4171.74|4171.14|4172.12|4171.52|4171.62|4171.02|22
1621235860000|2021-05-17 07:17:40|4171.62|4171.02|4171.37|4170.77|4171.87|4171.27|4171.37|4170.77|26
1621235870000|2021-05-17 07:17:50|4171.12|4170.52|4170.62|4170.02|4171.37|4170.77|4170.62|4170.02|122
1621235880000|2021-05-17 07:18:00|4170.87|4170.27|4171.12|4170.52|4171.37|4170.77|4170.87|4170.27|196
1621235890000|2021-05-17 07:18:10|4171.24|4170.64|4170.12|4169.52|4171.37|4170.77|4170.12|4169.52|124
1621235900000|2021-05-17 07:18:20|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|47
1621235910000|2021-05-17 07:18:30|4170.12|4169.52|4169.62|4169.02|4170.24|4169.64|4169.62|4169.02|74
1621235920000|2021-05-17 07:18:40|4169.49|4168.89|4169.87|4169.27|4169.87|4169.27|4169.24|4168.64|182
1621235930000|2021-05-17 07:18:50|4169.62|4169.02|4168.87|4168.27|4169.62|4169.02|4168.87|4168.27|91
1621235940000|2021-05-17 07:19:00|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.62|4168.02|60
1621235950000|2021-05-17 07:19:10|4168.74|4168.14|4168.12|4167.52|4168.74|4168.14|4168.12|4167.52|134
1621235960000|2021-05-17 07:19:20|4168.62|4168.02|4167.99|4167.39|4168.62|4168.02|4167.87|4167.27|113
1621235970000|2021-05-17 07:19:30|4167.87|4167.27|4168.37|4167.77|4168.37|4167.77|4167.87|4167.27|48
1621235980000|2021-05-17 07:19:40|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|32
1621235990000|2021-05-17 07:19:50|4168.49|4167.89|4168.12|4167.52|4168.62|4168.02|4168.12|4167.52|51
1621236000000|2021-05-17 07:20:00|4168.62|4168.02|4168.49|4167.89|4168.62|4168.02|4168.24|4167.64|95
1621236010000|2021-05-17 07:20:10|4168.62|4168.02|4167.49|4166.89|4168.62|4168.02|4167.49|4166.89|104
1621236020000|2021-05-17 07:20:20|4167.62|4167.02|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|97
1621236030000|2021-05-17 07:20:30|4168.12|4167.52|4167.62|4167.02|4168.12|4167.52|4167.62|4167.02|41
1621236040000|2021-05-17 07:20:40|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|92
1621236050000|2021-05-17 07:20:50|4167.62|4167.02|4166.87|4166.27|4167.62|4167.02|4166.87|4166.27|235
1621236060000|2021-05-17 07:21:00|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|229
1621236070000|2021-05-17 07:21:10|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|140
1621236080000|2021-05-17 07:21:20|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|156
1621236090000|2021-05-17 07:21:30|4167.12|4166.52|4166.62|4166.02|4167.37|4166.77|4166.62|4166.02|105
1621236100000|2021-05-17 07:21:40|4166.49|4165.89|4166.12|4165.52|4166.49|4165.89|4165.99|4165.39|175
1621236110000|2021-05-17 07:21:50|4165.99|4165.39|4166.37|4165.77|4166.37|4165.77|4165.87|4165.27|98
1621236120000|2021-05-17 07:22:00|4166.62|4166.02|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|254
1621236130000|2021-05-17 07:22:10|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|35
1621236140000|2021-05-17 07:22:20|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|34
1621236150000|2021-05-17 07:22:30|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.24|4165.64|26
1621236160000|2021-05-17 07:22:40|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4165.87|4165.27|120
1621236170000|2021-05-17 07:22:50|4166.62|4166.02|4165.87|4165.27|4166.62|4166.02|4165.87|4165.27|96
1621236180000|2021-05-17 07:23:00|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|163
1621236190000|2021-05-17 07:23:10|4165.87|4165.27|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|68
1621236200000|2021-05-17 07:23:20|4165.87|4165.27|4165.37|4164.77|4165.87|4165.27|4165.12|4164.52|112
1621236210000|2021-05-17 07:23:30|4165.24|4164.64|4165.37|4164.77|4165.62|4165.02|4165.24|4164.64|128
1621236220000|2021-05-17 07:23:40|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|45
1621236230000|2021-05-17 07:23:50|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|14
1621236240000|2021-05-17 07:24:00|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4165.24|4164.64|93
1621236250000|2021-05-17 07:24:10|4165.87|4165.27|4166.37|4165.77|4166.62|4166.02|4165.62|4165.02|144
1621236260000|2021-05-17 07:24:20|4166.49|4165.89|4166.12|4165.52|4166.49|4165.89|4166.12|4165.52|149
1621236270000|2021-05-17 07:24:30|4166.24|4165.64|4165.62|4165.02|4166.24|4165.64|4165.62|4165.02|46
1621236280000|2021-05-17 07:24:40|4165.74|4165.14|4165.62|4165.02|4165.74|4165.14|4165.62|4165.02|132
1621236290000|2021-05-17 07:24:50|4165.12|4164.52|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|31
1621236300000|2021-05-17 07:25:00|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|79
1621236310000|2021-05-17 07:25:10|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|30
1621236320000|2021-05-17 07:25:20|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|78
1621236330000|2021-05-17 07:25:30|4165.99|4165.39|4166.37|4165.77|4166.37|4165.77|4165.87|4165.27|65
1621236340000|2021-05-17 07:25:40|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|68
1621236350000|2021-05-17 07:25:50|4166.62|4166.02|4165.62|4165.02|4166.62|4166.02|4165.62|4165.02|68
1621236360000|2021-05-17 07:26:00|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|66
1621236370000|2021-05-17 07:26:10|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.62|4165.02|7
1621236380000|2021-05-17 07:26:20|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|19
1621236390000|2021-05-17 07:26:30|4165.74|4165.14|4165.37|4164.77|4165.74|4165.14|4165.12|4164.52|34
1621236400000|2021-05-17 07:26:40|4165.24|4164.64|4164.87|4164.27|4165.37|4164.77|4164.87|4164.27|46
1621236410000|2021-05-17 07:26:50|4165.12|4164.52|4165.37|4164.77|4165.49|4164.89|4165.12|4164.52|50
1621236420000|2021-05-17 07:27:00|4165.62|4165.02|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|50
1621236430000|2021-05-17 07:27:10|4165.62|4165.02|4165.37|4164.77|4165.74|4165.14|4165.24|4164.64|22
1621236440000|2021-05-17 07:27:20|4165.24|4164.64|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|54
1621236450000|2021-05-17 07:27:30|4165.37|4164.77|4165.74|4165.14|4165.87|4165.27|4165.37|4164.77|54
1621236460000|2021-05-17 07:27:40|4165.62|4165.02|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|41
1621236470000|2021-05-17 07:27:50|4165.37|4164.77|4165.49|4164.89|4165.62|4165.02|4165.37|4164.77|74
1621236480000|2021-05-17 07:28:00|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|41
1621236490000|2021-05-17 07:28:10|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|11
1621236500000|2021-05-17 07:28:20|4165.49|4164.89|4166.24|4165.64|4166.37|4165.77|4165.49|4164.89|86
1621236510000|2021-05-17 07:28:30|4166.37|4165.77|4166.37|4165.77|4166.87|4166.27|4166.37|4165.77|113
1621236520000|2021-05-17 07:28:40|4166.49|4165.89|4166.37|4165.77|4166.49|4165.89|4166.37|4165.77|21
1621236530000|2021-05-17 07:28:50|4166.12|4165.52|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|26
1621236540000|2021-05-17 07:29:00|4165.99|4165.39|4165.87|4165.27|4165.99|4165.39|4165.87|4165.27|62
1621236550000|2021-05-17 07:29:10|4165.99|4165.39|4166.37|4165.77|4166.62|4166.02|4165.99|4165.39|50
1621236560000|2021-05-17 07:29:20|4166.24|4165.64|4166.12|4165.52|4166.24|4165.64|4165.87|4165.27|46
1621236570000|2021-05-17 07:29:30|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|23
1621236580000|2021-05-17 07:29:40|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|24
1621236590000|2021-05-17 07:29:50|4165.99|4165.39|4165.74|4165.14|4165.99|4165.39|4165.62|4165.02|33
1621236600000|2021-05-17 07:30:00|4165.62|4165.02|4165.37|4164.77|4165.62|4165.02|4164.99|4164.39|117
1621236610000|2021-05-17 07:30:10|4165.24|4164.64|4164.87|4164.27|4165.24|4164.64|4164.37|4163.77|196
1621236620000|2021-05-17 07:30:20|4165.12|4164.52|4165.37|4164.77|4165.49|4164.89|4165.12|4164.52|42
1621236630000|2021-05-17 07:30:30|4165.49|4164.89|4165.74|4165.14|4165.87|4165.27|4165.49|4164.89|45
1621236640000|2021-05-17 07:30:40|4165.62|4165.02|4165.62|4165.02|4165.87|4165.27|4165.37|4164.77|47
1621236650000|2021-05-17 07:30:50|4165.87|4165.27|4165.12|4164.52|4165.87|4165.27|4164.99|4164.39|75
1621236660000|2021-05-17 07:31:00|4165.37|4164.77|4165.37|4164.77|4165.62|4165.02|4165.24|4164.64|40
1621236670000|2021-05-17 07:31:10|4165.49|4164.89|4166.37|4165.77|4166.37|4165.77|4165.49|4164.89|165
1621236680000|2021-05-17 07:31:20|4166.62|4166.02|4166.12|4165.52|4166.62|4166.02|4166.12|4165.52|70
1621236690000|2021-05-17 07:31:30|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|61
1621236700000|2021-05-17 07:31:40|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|22
1621236710000|2021-05-17 07:31:50|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|42
1621236720000|2021-05-17 07:32:00|4166.24|4165.64|4166.87|4166.27|4166.87|4166.27|4166.24|4165.64|54
1621236730000|2021-05-17 07:32:10|4166.74|4166.14|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|20
1621236740000|2021-05-17 07:32:20|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|4166.12|4165.52|62
1621236750000|2021-05-17 07:32:30|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|26
1621236760000|2021-05-17 07:32:40|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.24|4165.64|5
1621236770000|2021-05-17 07:32:50|4166.24|4165.64|4165.37|4164.77|4166.24|4165.64|4165.12|4164.52|72
1621236780000|2021-05-17 07:33:00|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4164.87|4164.27|69
1621236790000|2021-05-17 07:33:10|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.12|4164.52|59
1621236800000|2021-05-17 07:33:20|4165.49|4164.89|4164.87|4164.27|4165.49|4164.89|4164.87|4164.27|68
1621236810000|2021-05-17 07:33:30|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.62|4164.02|52
1621236820000|2021-05-17 07:33:40|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|28
1621236830000|2021-05-17 07:33:50|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.49|4163.89|69
1621236840000|2021-05-17 07:34:00|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.37|4163.77|108
1621236850000|2021-05-17 07:34:10|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|23
1621236860000|2021-05-17 07:34:20|4164.49|4163.89|4164.24|4163.64|4164.49|4163.89|4164.12|4163.52|64
1621236870000|2021-05-17 07:34:30|4164.37|4163.77|4165.12|4164.52|4165.12|4164.52|4164.12|4163.52|151
1621236880000|2021-05-17 07:34:40|4164.99|4164.39|4164.62|4164.02|4164.99|4164.39|4164.49|4163.89|35
1621236890000|2021-05-17 07:34:50|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|57
1621236900000|2021-05-17 07:35:00|4164.87|4164.27|4164.87|4164.27|4165.12|4164.52|4164.62|4164.02|71
1621236910000|2021-05-17 07:35:10|4165.12|4164.52|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|22
1621236920000|2021-05-17 07:35:20|4164.87|4164.27|4164.99|4164.39|4165.12|4164.52|4164.62|4164.02|115
1621236930000|2021-05-17 07:35:30|4164.87|4164.27|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|68
1621236940000|2021-05-17 07:35:40|4165.37|4164.77|4165.62|4165.02|4165.87|4165.27|4165.37|4164.77|28
1621236950000|2021-05-17 07:35:50|4165.74|4165.14|4165.87|4165.27|4165.99|4165.39|4165.62|4165.02|8
1621236960000|2021-05-17 07:36:00|4165.74|4165.14|4166.12|4165.52|4166.12|4165.52|4165.74|4165.14|32
1621236970000|2021-05-17 07:36:10|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|20
1621236980000|2021-05-17 07:36:20|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|19
1621236990000|2021-05-17 07:36:30|4165.74|4165.14|4165.62|4165.02|4165.74|4165.14|4165.62|4165.02|7
1621237000000|2021-05-17 07:36:40|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.74|4165.14|10
1621237010000|2021-05-17 07:36:50|4165.62|4165.02|4165.12|4164.52|4165.62|4165.02|4165.12|4164.52|12
1621237020000|2021-05-17 07:37:00|4164.99|4164.39|4165.62|4165.02|4165.62|4165.02|4164.99|4164.39|75
1621237030000|2021-05-17 07:37:10|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|23
1621237040000|2021-05-17 07:37:20|4164.87|4164.27|4165.37|4164.77|4165.37|4164.77|4164.87|4164.27|15
1621237050000|2021-05-17 07:37:30|4165.62|4165.02|4165.49|4164.89|4165.62|4165.02|4165.37|4164.77|48
1621237060000|2021-05-17 07:37:40|4165.62|4165.02|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|1
1621237070000|2021-05-17 07:37:50|4165.49|4164.89|4165.62|4165.02|4165.87|4165.27|4165.49|4164.89|30
1621237080000|2021-05-17 07:38:00|4165.37|4164.77|4164.87|4164.27|4165.37|4164.77|4164.87|4164.27|27
1621237090000|2021-05-17 07:38:10|4164.62|4164.02|4164.62|4164.02|4164.87|4164.27|4164.37|4163.77|47
1621237100000|2021-05-17 07:38:20|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.12|4163.52|40
1621237110000|2021-05-17 07:38:30|4164.37|4163.77|4164.74|4164.14|4164.74|4164.14|4164.37|4163.77|20
1621237120000|2021-05-17 07:38:40|4164.62|4164.02|4164.37|4163.77|4164.62|4164.02|4164.12|4163.52|31
1621237130000|2021-05-17 07:38:50|||||||||2
1621237140000|2021-05-17 07:39:00|4164.24|4163.64|4163.62|4163.02|4164.37|4163.77|4163.24|4162.64|337
1621237150000|2021-05-17 07:39:10|4163.37|4162.77|4163.99|4163.39|4164.12|4163.52|4163.37|4162.77|124
1621237160000|2021-05-17 07:39:20|4163.87|4163.27|4163.37|4162.77|4163.87|4163.27|4163.37|4162.77|53
1621237170000|2021-05-17 07:39:30|4163.49|4162.89|4163.62|4163.02|4163.62|4163.02|4163.37|4162.77|18
1621237180000|2021-05-17 07:39:40|4163.49|4162.89|4163.62|4163.02|4163.87|4163.27|4163.49|4162.89|85
1621237190000|2021-05-17 07:39:50|4163.87|4163.27|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|26
1621237200000|2021-05-17 07:40:00|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.74|4163.14|12
1621237210000|2021-05-17 07:40:10|4163.99|4163.39|4163.37|4162.77|4164.37|4163.77|4163.37|4162.77|118
1621237220000|2021-05-17 07:40:20|4163.24|4162.64|4163.37|4162.77|4163.62|4163.02|4163.12|4162.52|70
1621237230000|2021-05-17 07:40:30|4163.12|4162.52|4163.12|4162.52|4163.24|4162.64|4162.87|4162.27|98
1621237240000|2021-05-17 07:40:40|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|22
1621237250000|2021-05-17 07:40:50|4163.87|4163.27|4163.62|4163.02|4163.87|4163.27|4163.37|4162.77|90
1621237260000|2021-05-17 07:41:00|4163.49|4162.89|4163.37|4162.77|4163.62|4163.02|4163.12|4162.52|44
1621237270000|2021-05-17 07:41:10|4163.49|4162.89|4163.12|4162.52|4163.49|4162.89|4163.12|4162.52|22
1621237280000|2021-05-17 07:41:20|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|19
1621237290000|2021-05-17 07:41:30|4163.24|4162.64|4162.62|4162.02|4163.24|4162.64|4162.62|4162.02|95
1621237300000|2021-05-17 07:41:40|4162.49|4161.89|4162.87|4162.27|4162.87|4162.27|4162.37|4161.77|42
1621237310000|2021-05-17 07:41:50|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|30
1621237320000|2021-05-17 07:42:00|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|43
1621237330000|2021-05-17 07:42:10|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.62|4162.02|41
1621237340000|2021-05-17 07:42:20|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|8
1621237350000|2021-05-17 07:42:30|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|51
1621237360000|2021-05-17 07:42:40|4162.74|4162.14|4162.62|4162.02|4162.74|4162.14|4162.37|4161.77|88
1621237370000|2021-05-17 07:42:50|4162.37|4161.77|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|23
1621237380000|2021-05-17 07:43:00|4162.49|4161.89|4163.12|4162.52|4163.12|4162.52|4162.37|4161.77|238
1621237390000|2021-05-17 07:43:10|4162.87|4162.27|4162.37|4161.77|4162.87|4162.27|4162.37|4161.77|139
1621237400000|2021-05-17 07:43:20|4162.24|4161.64|4162.37|4161.77|4162.37|4161.77|4162.24|4161.64|10
1621237410000|2021-05-17 07:43:30|4162.24|4161.64|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|71
1621237420000|2021-05-17 07:43:40|4161.99|4161.39|4162.12|4161.52|4162.12|4161.52|4161.99|4161.39|42
1621237430000|2021-05-17 07:43:50|4161.99|4161.39|4161.87|4161.27|4162.12|4161.52|4161.49|4160.89|354
1621237440000|2021-05-17 07:44:00|4161.62|4161.02|4162.12|4161.52|4162.37|4161.77|4161.62|4161.02|81
1621237450000|2021-05-17 07:44:10|4161.87|4161.27|4161.37|4160.77|4161.87|4161.27|4161.37|4160.77|85
1621237460000|2021-05-17 07:44:20|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.37|4159.77|312
1621237470000|2021-05-17 07:44:30|4160.49|4159.89|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|84
1621237480000|2021-05-17 07:44:40|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|105
1621237490000|2021-05-17 07:44:50|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|58
1621237500000|2021-05-17 07:45:00|4161.24|4160.64|4160.37|4159.77|4161.24|4160.64|4160.37|4159.77|109
1621237510000|2021-05-17 07:45:10|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|99
1621237520000|2021-05-17 07:45:20|4160.74|4160.14|4160.62|4160.02|4160.74|4160.14|4160.62|4160.02|39
1621237530000|2021-05-17 07:45:30|4160.37|4159.77|4159.62|4159.02|4160.37|4159.77|4159.62|4159.02|229
1621237540000|2021-05-17 07:45:40|4159.74|4159.14|4159.37|4158.77|4160.12|4159.52|4159.37|4158.77|138
1621237550000|2021-05-17 07:45:50|4159.12|4158.52|4159.37|4158.77|4159.49|4158.89|4159.12|4158.52|69
1621237560000|2021-05-17 07:46:00|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4158.87|4158.27|113
1621237570000|2021-05-17 07:46:10|4159.12|4158.52|4159.12|4158.52|4159.37|4158.77|4158.87|4158.27|91
1621237580000|2021-05-17 07:46:20|||||||||39
1621237590000|2021-05-17 07:46:30|4158.99|4158.39|4158.87|4158.27|4158.99|4158.39|4158.62|4158.02|173
1621237600000|2021-05-17 07:46:40|4159.37|4158.77|4159.99|4159.39|4159.99|4159.39|4159.37|4158.77|247
1621237610000|2021-05-17 07:46:50|4160.12|4159.52|4160.37|4159.77|4160.37|4159.77|4159.87|4159.27|87
1621237620000|2021-05-17 07:47:00|4160.12|4159.52|4160.62|4160.02|4160.62|4160.02|4159.87|4159.27|117
1621237630000|2021-05-17 07:47:10|4160.87|4160.27|4161.37|4160.77|4161.37|4160.77|4160.87|4160.27|139
1621237640000|2021-05-17 07:47:20|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|46
1621237650000|2021-05-17 07:47:30|4161.12|4160.52|4160.62|4160.02|4161.37|4160.77|4160.37|4159.77|169
1621237660000|2021-05-17 07:47:40|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.12|4159.52|45
1621237670000|2021-05-17 07:47:50|4160.24|4159.64|4159.99|4159.39|4160.24|4159.64|4159.62|4159.02|40
1621237680000|2021-05-17 07:48:00|4160.12|4159.52|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|45
1621237690000|2021-05-17 07:48:10|4160.24|4159.64|4160.62|4160.02|4160.74|4160.14|4160.24|4159.64|41
1621237700000|2021-05-17 07:48:20|4160.37|4159.77|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|38
1621237710000|2021-05-17 07:48:30|4160.24|4159.64|4160.62|4160.02|4160.62|4160.02|4160.24|4159.64|64
1621237720000|2021-05-17 07:48:40|4160.74|4160.14|4160.62|4160.02|4161.12|4160.52|4160.62|4160.02|69
1621237730000|2021-05-17 07:48:50|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|9
1621237740000|2021-05-17 07:49:00|4160.49|4159.89|4160.87|4160.27|4160.87|4160.27|4160.49|4159.89|49
1621237750000|2021-05-17 07:49:10|4160.74|4160.14|4160.12|4159.52|4160.87|4160.27|4160.12|4159.52|117
1621237760000|2021-05-17 07:49:20|4159.87|4159.27|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|29
1621237770000|2021-05-17 07:49:30|4159.87|4159.27|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|121
1621237780000|2021-05-17 07:49:40|||||||||21
1621237790000|2021-05-17 07:49:50|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|20
1621237800000|2021-05-17 07:50:00|4159.99|4159.39|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|60
1621237810000|2021-05-17 07:50:10|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|84
1621237820000|2021-05-17 07:50:20|4160.62|4160.02|4160.12|4159.52|4160.62|4160.02|4160.12|4159.52|37
1621237830000|2021-05-17 07:50:30|4160.24|4159.64|4159.87|4159.27|4160.37|4159.77|4159.87|4159.27|17
1621237840000|2021-05-17 07:50:40|4160.12|4159.52|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|26
1621237850000|2021-05-17 07:50:50|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|42
1621237860000|2021-05-17 07:51:00|4160.24|4159.64|4160.87|4160.27|4160.87|4160.27|4160.24|4159.64|89
1621237870000|2021-05-17 07:51:10|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|36
1621237880000|2021-05-17 07:51:20|4160.99|4160.39|4160.99|4160.39|4161.12|4160.52|4160.87|4160.27|19
1621237890000|2021-05-17 07:51:30|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.37|4159.77|101
1621237900000|2021-05-17 07:51:40|4160.37|4159.77|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|24
1621237910000|2021-05-17 07:51:50|4160.74|4160.14|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|40
1621237920000|2021-05-17 07:52:00|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|22
1621237930000|2021-05-17 07:52:10|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.62|4160.02|43
1621237940000|2021-05-17 07:52:20|4160.99|4160.39|4161.37|4160.77|4161.37|4160.77|4160.87|4160.27|51
1621237950000|2021-05-17 07:52:30|4161.12|4160.52|4161.62|4161.02|4161.62|4161.02|4161.12|4160.52|37
1621237960000|2021-05-17 07:52:40|4161.37|4160.77|4161.62|4161.02|4161.87|4161.27|4161.37|4160.77|30
1621237970000|2021-05-17 07:52:50|4161.49|4160.89|4161.87|4161.27|4161.87|4161.27|4161.37|4160.77|25
1621237980000|2021-05-17 07:53:00|4161.74|4161.14|4161.37|4160.77|4161.74|4161.14|4161.37|4160.77|63
1621237990000|2021-05-17 07:53:10|4161.62|4161.02|4161.37|4160.77|4161.62|4161.02|4161.37|4160.77|22
1621238000000|2021-05-17 07:53:20|4161.49|4160.89|4161.62|4161.02|4161.87|4161.27|4161.49|4160.89|35
1621238010000|2021-05-17 07:53:30|4161.87|4161.27|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|49
1621238020000|2021-05-17 07:53:40|4161.49|4160.89|4161.87|4161.27|4161.87|4161.27|4161.37|4160.77|58
1621238030000|2021-05-17 07:53:50|4161.74|4161.14|4160.87|4160.27|4161.74|4161.14|4160.87|4160.27|282
1621238040000|2021-05-17 07:54:00|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.62|4160.02|59
1621238050000|2021-05-17 07:54:10|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|47
1621238060000|2021-05-17 07:54:20|4160.99|4160.39|4161.12|4160.52|4161.37|4160.77|4160.99|4160.39|23
1621238070000|2021-05-17 07:54:30|4161.24|4160.64|4161.12|4160.52|4161.37|4160.77|4161.12|4160.52|7
1621238080000|2021-05-17 07:54:40|4160.99|4160.39|4160.62|4160.02|4160.99|4160.39|4160.37|4159.77|21
1621238090000|2021-05-17 07:54:50|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|17
1621238100000|2021-05-17 07:55:00|4160.37|4159.77|4160.87|4160.27|4161.12|4160.52|4160.37|4159.77|75
1621238110000|2021-05-17 07:55:10|4160.99|4160.39|4160.62|4160.02|4161.12|4160.52|4160.62|4160.02|20
1621238120000|2021-05-17 07:55:20|4160.74|4160.14|4161.12|4160.52|4161.12|4160.52|4160.62|4160.02|25
1621238130000|2021-05-17 07:55:30|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|21
1621238140000|2021-05-17 07:55:40|4160.99|4160.39|4160.87|4160.27|4160.99|4160.39|4160.62|4160.02|20
1621238150000|2021-05-17 07:55:50|4160.74|4160.14|4160.37|4159.77|4160.87|4160.27|4160.37|4159.77|38
1621238160000|2021-05-17 07:56:00|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.12|4159.52|54
1621238170000|2021-05-17 07:56:10|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|32
1621238180000|2021-05-17 07:56:20|4160.49|4159.89|4160.37|4159.77|4160.49|4159.89|4160.37|4159.77|19
1621238190000|2021-05-17 07:56:30|4160.49|4159.89|4161.37|4160.77|4161.37|4160.77|4160.49|4159.89|117
1621238200000|2021-05-17 07:56:40|4161.12|4160.52|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|83
1621238210000|2021-05-17 07:56:50|4161.12|4160.52|4161.12|4160.52|4161.37|4160.77|4161.12|4160.52|27
1621238220000|2021-05-17 07:57:00|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|16
1621238230000|2021-05-17 07:57:10|4161.62|4161.02|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|49
1621238240000|2021-05-17 07:57:20|4162.37|4161.77|4162.12|4161.52|4162.37|4161.77|4161.99|4161.39|104
1621238250000|2021-05-17 07:57:30|4161.99|4161.39|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|23
1621238260000|2021-05-17 07:57:40|4161.62|4161.02|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|52
1621238270000|2021-05-17 07:57:50|4161.74|4161.14|4161.62|4161.02|4161.74|4161.14|4161.49|4160.89|11
1621238280000|2021-05-17 07:58:00|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.49|4160.89|19
1621238290000|2021-05-17 07:58:10|4161.49|4160.89|4161.37|4160.77|4161.49|4160.89|4161.37|4160.77|68
1621238300000|2021-05-17 07:58:20|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|4161.49|4160.89|40
1621238310000|2021-05-17 07:58:30|4161.49|4160.89|4161.12|4160.52|4161.62|4161.02|4161.12|4160.52|48
1621238320000|2021-05-17 07:58:40|4160.87|4160.27|4161.12|4160.52|4161.12|4160.52|4160.62|4160.02|42
1621238330000|2021-05-17 07:58:50|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|32
1621238340000|2021-05-17 07:59:00|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|54
1621238350000|2021-05-17 07:59:10|4161.12|4160.52|4160.99|4160.39|4161.12|4160.52|4160.99|4160.39|20
1621238360000|2021-05-17 07:59:20|4161.12|4160.52|4160.87|4160.27|4161.12|4160.52|4160.62|4160.02|57
1621238370000|2021-05-17 07:59:30|4160.74|4160.14|4160.87|4160.27|4160.99|4160.39|4160.62|4160.02|14
1621238380000|2021-05-17 07:59:40|4161.12|4160.52|4161.24|4160.64|4161.24|4160.64|4161.12|4160.52|8
1621238390000|2021-05-17 07:59:50|4161.37|4160.77|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|32
1621238400000|2021-05-17 08:00:00|4161.87|4161.27|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|139
1621238410000|2021-05-17 08:00:10|4161.37|4160.77|4161.87|4161.27|4161.87|4161.27|4161.37|4160.77|89
1621238420000|2021-05-17 08:00:20|4161.99|4161.39|4162.62|4162.02|4162.62|4162.02|4161.87|4161.27|41
1621238430000|2021-05-17 08:00:30|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|4162.62|4162.02|59
1621238440000|2021-05-17 08:00:40|4162.62|4162.02|4163.62|4163.02|4163.62|4163.02|4162.62|4162.02|234
1621238450000|2021-05-17 08:00:50|4163.49|4162.89|4163.62|4163.02|4163.87|4163.27|4163.37|4162.77|82
1621238460000|2021-05-17 08:01:00|4163.74|4163.14|4164.12|4163.52|4164.37|4163.77|4163.74|4163.14|247
1621238470000|2021-05-17 08:01:10|4164.24|4163.64|4164.62|4164.02|4164.62|4164.02|4164.12|4163.52|146
1621238480000|2021-05-17 08:01:20|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|60
1621238490000|2021-05-17 08:01:30|4164.49|4163.89|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|90
1621238500000|2021-05-17 08:01:40|4164.49|4163.89|4164.62|4164.02|4164.87|4164.27|4164.37|4163.77|63
1621238510000|2021-05-17 08:01:50|4164.37|4163.77|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|70
1621238520000|2021-05-17 08:02:00|4164.49|4163.89|4164.87|4164.27|4164.87|4164.27|4164.12|4163.52|104
1621238530000|2021-05-17 08:02:10|4164.62|4164.02|4165.12|4164.52|4165.12|4164.52|4164.62|4164.02|37
1621238540000|2021-05-17 08:02:20|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|66
1621238550000|2021-05-17 08:02:30|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|74
1621238560000|2021-05-17 08:02:40|4165.24|4164.64|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|27
1621238570000|2021-05-17 08:02:50|4164.99|4164.39|4165.37|4164.77|4165.37|4164.77|4164.87|4164.27|56
1621238580000|2021-05-17 08:03:00|4165.62|4165.02|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|159
1621238590000|2021-05-17 08:03:10|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|48
1621238600000|2021-05-17 08:03:20|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|151
1621238610000|2021-05-17 08:03:30|4165.99|4165.39|4166.37|4165.77|4166.37|4165.77|4165.99|4165.39|39
1621238620000|2021-05-17 08:03:40|4166.62|4166.02|4166.87|4166.27|4166.87|4166.27|4166.37|4165.77|80
1621238630000|2021-05-17 08:03:50|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|73
1621238640000|2021-05-17 08:04:00|4166.87|4166.27|4166.37|4165.77|4166.87|4166.27|4166.37|4165.77|67
1621238650000|2021-05-17 08:04:10|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|36
1621238660000|2021-05-17 08:04:20|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|59
1621238670000|2021-05-17 08:04:30|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.74|4165.14|48
1621238680000|2021-05-17 08:04:40|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.74|4165.14|9
1621238690000|2021-05-17 08:04:50|4166.12|4165.52|4165.62|4165.02|4166.12|4165.52|4165.62|4165.02|47
1621238700000|2021-05-17 08:05:00|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|40
1621238710000|2021-05-17 08:05:10|4165.74|4165.14|4166.37|4165.77|4166.37|4165.77|4165.74|4165.14|47
1621238720000|2021-05-17 08:05:20|4166.24|4165.64|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|58
1621238730000|2021-05-17 08:05:30|4166.24|4165.64|4165.87|4165.27|4166.37|4165.77|4165.87|4165.27|28
1621238740000|2021-05-17 08:05:40|4166.12|4165.52|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|41
1621238750000|2021-05-17 08:05:50|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|8
1621238760000|2021-05-17 08:06:00|4165.99|4165.39|4165.87|4165.27|4165.99|4165.39|4165.87|4165.27|27
1621238770000|2021-05-17 08:06:10|4165.74|4165.14|4165.12|4164.52|4165.74|4165.14|4165.12|4164.52|38
1621238780000|2021-05-17 08:06:20|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|4165.37|4164.77|24
1621238790000|2021-05-17 08:06:30|4165.12|4164.52|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|41
1621238800000|2021-05-17 08:06:40|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4164.87|4164.27|69
1621238810000|2021-05-17 08:06:50|4164.87|4164.27|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|26
1621238820000|2021-05-17 08:07:00|4164.99|4164.39|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|19
1621238830000|2021-05-17 08:07:10|4164.62|4164.02|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|24
1621238840000|2021-05-17 08:07:20|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|43
1621238850000|2021-05-17 08:07:30|4164.74|4164.14|4165.12|4164.52|4165.12|4164.52|4164.62|4164.02|33
1621238860000|2021-05-17 08:07:40|4164.99|4164.39|4165.62|4165.02|4165.62|4165.02|4164.87|4164.27|25
1621238870000|2021-05-17 08:07:50|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|15
1621238880000|2021-05-17 08:08:00|4165.12|4164.52|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|51
1621238890000|2021-05-17 08:08:10|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|9
1621238900000|2021-05-17 08:08:20|4164.87|4164.27|4164.62|4164.02|4164.99|4164.39|4164.62|4164.02|57
1621238910000|2021-05-17 08:08:30|4164.87|4164.27|4165.12|4164.52|4165.12|4164.52|4164.74|4164.14|34
1621238920000|2021-05-17 08:08:40|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|23
1621238930000|2021-05-17 08:08:50|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|11
1621238940000|2021-05-17 08:09:00|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|27
1621238950000|2021-05-17 08:09:10|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.62|4164.02|41
1621238960000|2021-05-17 08:09:20|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|73
1621238970000|2021-05-17 08:09:30|4164.87|4164.27|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|14
1621238980000|2021-05-17 08:09:40|4165.24|4164.64|4165.62|4165.02|4165.62|4165.02|4165.24|4164.64|35
1621238990000|2021-05-17 08:09:50|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.49|4164.89|19
1621239000000|2021-05-17 08:10:00|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|9
1621239010000|2021-05-17 08:10:10|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|42
1621239020000|2021-05-17 08:10:20|4166.24|4165.64|4166.37|4165.77|4166.62|4166.02|4166.24|4165.64|38
1621239030000|2021-05-17 08:10:30|4166.24|4165.64|4165.87|4165.27|4166.37|4165.77|4165.87|4165.27|32
1621239040000|2021-05-17 08:10:40|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|24
1621239050000|2021-05-17 08:10:50|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|47
1621239060000|2021-05-17 08:11:00|||||||||5
1621239070000|2021-05-17 08:11:10|4165.62|4165.02|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|34
1621239080000|2021-05-17 08:11:20|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|8
1621239090000|2021-05-17 08:11:30|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|13
1621239100000|2021-05-17 08:11:40|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|19
1621239110000|2021-05-17 08:11:50|4165.74|4165.14|4165.12|4164.52|4165.87|4165.27|4165.12|4164.52|39
1621239120000|2021-05-17 08:12:00|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4164.99|4164.39|71
1621239130000|2021-05-17 08:12:10|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|37
1621239140000|2021-05-17 08:12:20|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|50
1621239150000|2021-05-17 08:12:30|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|9
1621239160000|2021-05-17 08:12:40|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|5
1621239170000|2021-05-17 08:12:50|4164.99|4164.39|4164.99|4164.39|4164.99|4164.39|4164.99|4164.39|4
1621239180000|2021-05-17 08:13:00|4164.87|4164.27|4164.87|4164.27|4164.99|4164.39|4164.74|4164.14|47
1621239190000|2021-05-17 08:13:10|4164.62|4164.02|4163.87|4163.27|4164.62|4164.02|4163.62|4163.02|101
1621239200000|2021-05-17 08:13:20|4163.99|4163.39|4164.37|4163.77|4164.62|4164.02|4163.99|4163.39|52
1621239210000|2021-05-17 08:13:30|||||||||7
1621239220000|2021-05-17 08:13:40|||||||||2
1621239230000|2021-05-17 08:13:50|4164.12|4163.52|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|23
1621239240000|2021-05-17 08:14:00|4164.62|4164.02|4164.49|4163.89|4164.62|4164.02|4164.37|4163.77|87
1621239250000|2021-05-17 08:14:10|4164.62|4164.02|4164.37|4163.77|4164.62|4164.02|4163.99|4163.39|19
1621239260000|2021-05-17 08:14:20|4164.24|4163.64|4163.87|4163.27|4164.37|4163.77|4163.87|4163.27|35
1621239270000|2021-05-17 08:14:30|4163.62|4163.02|4164.37|4163.77|4164.37|4163.77|4163.62|4163.02|78
1621239280000|2021-05-17 08:14:40|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|51
1621239300000|2021-05-17 08:15:00|4164.87|4164.27|4164.37|4163.77|4164.87|4164.27|4164.37|4163.77|102
1621239310000|2021-05-17 08:15:10|4164.12|4163.52|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|48
1621239320000|2021-05-17 08:15:20|4163.74|4163.14|4164.12|4163.52|4164.12|4163.52|4163.62|4163.02|74
1621239330000|2021-05-17 08:15:30|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|30
1621239340000|2021-05-17 08:15:40|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|30
1621239350000|2021-05-17 08:15:50|4164.24|4163.64|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|36
1621239360000|2021-05-17 08:16:00|4164.62|4164.02|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|18
1621239370000|2021-05-17 08:16:10|4164.24|4163.64|4163.62|4163.02|4164.24|4163.64|4163.62|4163.02|80
1621239380000|2021-05-17 08:16:20|4163.87|4163.27|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|31
1621239390000|2021-05-17 08:16:30|4163.74|4163.14|4164.12|4163.52|4164.12|4163.52|4163.74|4163.14|18
1621239400000|2021-05-17 08:16:40|4164.37|4163.77|4164.12|4163.52|4164.37|4163.77|4164.12|4163.52|16
1621239420000|2021-05-17 08:17:00|4164.24|4163.64|4164.62|4164.02|4164.62|4164.02|4164.24|4163.64|20
1621239430000|2021-05-17 08:17:10|4164.49|4163.89|4164.87|4164.27|4164.87|4164.27|4164.37|4163.77|60
1621239440000|2021-05-17 08:17:20|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|20
1621239450000|2021-05-17 08:17:30|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|55
1621239460000|2021-05-17 08:17:40|4164.37|4163.77|4164.87|4164.27|4164.87|4164.27|4164.37|4163.77|32
1621239480000|2021-05-17 08:18:00|4164.74|4164.14|4165.12|4164.52|4165.37|4164.77|4164.62|4164.02|93
1621239490000|2021-05-17 08:18:10|4164.99|4164.39|4164.37|4163.77|4164.99|4164.39|4164.37|4163.77|26
1621239500000|2021-05-17 08:18:20|4164.62|4164.02|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|27
1621239510000|2021-05-17 08:18:30|4164.87|4164.27|4164.62|4164.02|4164.87|4164.27|4164.37|4163.77|55
1621239520000|2021-05-17 08:18:40|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|36
1621239530000|2021-05-17 08:18:50|4164.49|4163.89|4164.12|4163.52|4164.49|4163.89|4164.12|4163.52|31
1621239540000|2021-05-17 08:19:00|4164.37|4163.77|4164.87|4164.27|4164.87|4164.27|4164.37|4163.77|34
1621239550000|2021-05-17 08:19:10|4164.74|4164.14|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|46
1621239560000|2021-05-17 08:19:20|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.74|4164.14|64
1621239570000|2021-05-17 08:19:30|4165.12|4164.52|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|3
1621239580000|2021-05-17 08:19:40|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|11
1621239590000|2021-05-17 08:19:50|4165.37|4164.77|4165.24|4164.64|4165.37|4164.77|4165.12|4164.52|37
1621239600000|2021-05-17 08:20:00|4165.37|4164.77|4164.87|4164.27|4165.37|4164.77|4164.62|4164.02|76
1621239610000|2021-05-17 08:20:10|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.62|4164.02|45
1621239620000|2021-05-17 08:20:20|4164.74|4164.14|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|45
1621239630000|2021-05-17 08:20:30|4165.12|4164.52|4164.87|4164.27|4165.12|4164.52|4164.87|4164.27|11
1621239650000|2021-05-17 08:20:50|||||||||2
1621239660000|2021-05-17 08:21:00|4164.74|4164.14|4164.62|4164.02|4164.74|4164.14|4164.62|4164.02|23
1621239670000|2021-05-17 08:21:10|4164.74|4164.14|4165.37|4164.77|4165.37|4164.77|4164.74|4164.14|58
1621239680000|2021-05-17 08:21:20|4165.62|4165.02|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|59
1621239690000|2021-05-17 08:21:30|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|54
1621239700000|2021-05-17 08:21:40|4166.24|4165.64|4165.87|4165.27|4166.37|4165.77|4165.87|4165.27|50
1621239710000|2021-05-17 08:21:50|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|40
1621239720000|2021-05-17 08:22:00|4165.74|4165.14|4166.12|4165.52|4166.12|4165.52|4165.62|4165.02|33
1621239730000|2021-05-17 08:22:10|||||||||13
1621239740000|2021-05-17 08:22:20|4165.87|4165.27|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|28
1621239750000|2021-05-17 08:22:30|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|14
1621239760000|2021-05-17 08:22:40|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|27
1621239780000|2021-05-17 08:23:00|4166.87|4166.27|4166.62|4166.02|4166.87|4166.27|4166.49|4165.89|74
1621239790000|2021-05-17 08:23:10|||||||||6
1621239800000|2021-05-17 08:23:20|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|11
1621239810000|2021-05-17 08:23:30|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|53
1621239820000|2021-05-17 08:23:40|4166.37|4165.77|4166.37|4165.77|4166.49|4165.89|4166.37|4165.77|26
1621239830000|2021-05-17 08:23:50|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|28
1621239840000|2021-05-17 08:24:00|4166.24|4165.64|4166.62|4166.02|4166.62|4166.02|4166.24|4165.64|51
1621239850000|2021-05-17 08:24:10|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|41
1621239860000|2021-05-17 08:24:20|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|22
1621239870000|2021-05-17 08:24:30|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|169
1621239880000|2021-05-17 08:24:40|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|84
1621239890000|2021-05-17 08:24:50|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.87|4166.27|24
1621239900000|2021-05-17 08:25:00|4167.12|4166.52|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|22
1621239910000|2021-05-17 08:25:10|4166.62|4166.02|4166.12|4165.52|4166.74|4166.14|4166.12|4165.52|34
1621239920000|2021-05-17 08:25:20|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|13
1621239930000|2021-05-17 08:25:30|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|18
1621239940000|2021-05-17 08:25:40|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|41
1621239950000|2021-05-17 08:25:50|4166.87|4166.27|4166.62|4166.02|4166.99|4166.39|4166.62|4166.02|15
1621239960000|2021-05-17 08:26:00|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|35
1621239970000|2021-05-17 08:26:10|4166.99|4166.39|4167.24|4166.64|4167.37|4166.77|4166.87|4166.27|70
1621239980000|2021-05-17 08:26:20|4167.12|4166.52|4167.24|4166.64|4167.37|4166.77|4167.12|4166.52|11
1621239990000|2021-05-17 08:26:30|4167.37|4166.77|4167.37|4166.77|4167.62|4167.02|4167.12|4166.52|59
1621240000000|2021-05-17 08:26:40|4167.12|4166.52|4167.12|4166.52|4167.24|4166.64|4167.12|4166.52|19
1621240010000|2021-05-17 08:26:50|4166.87|4166.27|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|27
1621240020000|2021-05-17 08:27:00|4166.49|4165.89|4166.87|4166.27|4166.87|4166.27|4166.49|4165.89|11
1621240030000|2021-05-17 08:27:10|4167.12|4166.52|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|20
1621240040000|2021-05-17 08:27:20|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|29
1621240050000|2021-05-17 08:27:30|4167.24|4166.64|4166.87|4166.27|4167.24|4166.64|4166.87|4166.27|35
1621240060000|2021-05-17 08:27:40|4166.62|4166.02|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|19
1621240070000|2021-05-17 08:27:50|4166.74|4166.14|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|15
1621240080000|2021-05-17 08:28:00|4167.12|4166.52|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|19
1621240090000|2021-05-17 08:28:10|4167.12|4166.52|4167.12|4166.52|4167.24|4166.64|4167.12|4166.52|36
1621240100000|2021-05-17 08:28:20|||||||||2
1621240110000|2021-05-17 08:28:30|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|13
1621240120000|2021-05-17 08:28:40|4167.12|4166.52|4166.99|4166.39|4167.12|4166.52|4166.99|4166.39|22
1621240130000|2021-05-17 08:28:50|4167.12|4166.52|4166.87|4166.27|4167.37|4166.77|4166.87|4166.27|46
1621240140000|2021-05-17 08:29:00|4166.99|4166.39|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|8
1621240150000|2021-05-17 08:29:10|4166.99|4166.39|4166.62|4166.02|4166.99|4166.39|4166.62|4166.02|37
1621240160000|2021-05-17 08:29:20|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.74|4166.14|23
1621240170000|2021-05-17 08:29:30|4166.74|4166.14|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|18
1621240180000|2021-05-17 08:29:40|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|11
1621240190000|2021-05-17 08:29:50|4166.87|4166.27|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|19
1621240200000|2021-05-17 08:30:00|4166.99|4166.39|4167.37|4166.77|4167.37|4166.77|4166.99|4166.39|19
1621240210000|2021-05-17 08:30:10|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|17
1621240220000|2021-05-17 08:30:20|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|18
1621240230000|2021-05-17 08:30:30|||||||||1
1621240240000|2021-05-17 08:30:40|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|43
1621240250000|2021-05-17 08:30:50|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|8
1621240260000|2021-05-17 08:31:00|4167.49|4166.89|4167.49|4166.89|4167.62|4167.02|4167.37|4166.77|38
1621240270000|2021-05-17 08:31:10|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|7
1621240280000|2021-05-17 08:31:20|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|47
1621240290000|2021-05-17 08:31:30|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|15
1621240300000|2021-05-17 08:31:40|4167.62|4167.02|4168.12|4167.52|4168.12|4167.52|4167.37|4166.77|112
1621240310000|2021-05-17 08:31:50|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|17
1621240320000|2021-05-17 08:32:00|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|31
1621240330000|2021-05-17 08:32:10|4167.99|4167.39|4168.37|4167.77|4168.37|4167.77|4167.99|4167.39|31
1621240340000|2021-05-17 08:32:20|4168.12|4167.52|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|47
1621240350000|2021-05-17 08:32:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|11
1621240360000|2021-05-17 08:32:40|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|6
1621240370000|2021-05-17 08:32:50|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|93
1621240380000|2021-05-17 08:33:00|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|2
1621240390000|2021-05-17 08:33:10|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|70
1621240400000|2021-05-17 08:33:20|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.49|4166.89|20
1621240410000|2021-05-17 08:33:30|4167.87|4167.27|4167.74|4167.14|4167.87|4167.27|4167.62|4167.02|33
1621240420000|2021-05-17 08:33:40|4167.87|4167.27|4167.99|4167.39|4168.12|4167.52|4167.87|4167.27|23
1621240430000|2021-05-17 08:33:50|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|7
1621240440000|2021-05-17 08:34:00|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|77
1621240450000|2021-05-17 08:34:10|4167.87|4167.27|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|5
1621240460000|2021-05-17 08:34:20|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|37
1621240470000|2021-05-17 08:34:30|4167.74|4167.14|4167.74|4167.14|4167.87|4167.27|4167.62|4167.02|46
1621240480000|2021-05-17 08:34:40|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|95
1621240490000|2021-05-17 08:34:50|4167.37|4166.77|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|40
1621240500000|2021-05-17 08:35:00|4167.49|4166.89|4167.49|4166.89|4167.62|4167.02|4167.37|4166.77|78
1621240510000|2021-05-17 08:35:10|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.24|4166.64|33
1621240520000|2021-05-17 08:35:20|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|10
1621240530000|2021-05-17 08:35:30|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|36
1621240540000|2021-05-17 08:35:40|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|9
1621240550000|2021-05-17 08:35:50|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|23
1621240560000|2021-05-17 08:36:00|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|64
1621240570000|2021-05-17 08:36:10|4167.99|4167.39|4168.12|4167.52|4168.37|4167.77|4167.99|4167.39|54
1621240580000|2021-05-17 08:36:20|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|47
1621240590000|2021-05-17 08:36:30|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|17
1621240600000|2021-05-17 08:36:40|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|12
1621240610000|2021-05-17 08:36:50|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|9
1621240620000|2021-05-17 08:37:00|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|17
1621240640000|2021-05-17 08:37:20|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|68
1621240650000|2021-05-17 08:37:30|4168.49|4167.89|4168.37|4167.77|4168.49|4167.89|4168.37|4167.77|12
1621240660000|2021-05-17 08:37:40|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|31
1621240670000|2021-05-17 08:37:50|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|5
1621240680000|2021-05-17 08:38:00|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|20
1621240690000|2021-05-17 08:38:10|||||||||5
1621240700000|2021-05-17 08:38:20|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|22
1621240710000|2021-05-17 08:38:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|37
1621240720000|2021-05-17 08:38:40|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|4
1621240730000|2021-05-17 08:38:50|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|16
1621240740000|2021-05-17 08:39:00|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4
1621240750000|2021-05-17 08:39:10|4169.12|4168.52|4168.62|4168.02|4169.12|4168.52|4168.62|4168.02|122
1621240760000|2021-05-17 08:39:20|||||||||2
1621240770000|2021-05-17 08:39:30|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|45
1621240780000|2021-05-17 08:39:40|||||||||5
1621240790000|2021-05-17 08:39:50|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|38
1621240800000|2021-05-17 08:40:00|4168.74|4168.14|4168.99|4168.39|4169.12|4168.52|4168.74|4168.14|59
1621240810000|2021-05-17 08:40:10|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|11
1621240820000|2021-05-17 08:40:20|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|24
1621240830000|2021-05-17 08:40:30|4168.99|4168.39|4168.62|4168.02|4168.99|4168.39|4168.62|4168.02|77
1621240840000|2021-05-17 08:40:40|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|21
1621240850000|2021-05-17 08:40:50|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|29
1621240860000|2021-05-17 08:41:00|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|32
1621240870000|2021-05-17 08:41:10|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|38
1621240880000|2021-05-17 08:41:20|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|60
1621240890000|2021-05-17 08:41:30|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|74
1621240900000|2021-05-17 08:41:40|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|30
1621240910000|2021-05-17 08:41:50|4169.74|4169.14|4169.74|4169.14|4169.74|4169.14|4169.62|4169.02|22
1621240920000|2021-05-17 08:42:00|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|68
1621240930000|2021-05-17 08:42:10|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|44
1621240940000|2021-05-17 08:42:20|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|13
1621240950000|2021-05-17 08:42:30|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|83
1621240960000|2021-05-17 08:42:40|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|10
1621240970000|2021-05-17 08:42:50|4169.49|4168.89|4169.49|4168.89|4169.62|4169.02|4169.49|4168.89|9
1621240980000|2021-05-17 08:43:00|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|23
1621240990000|2021-05-17 08:43:10|4169.74|4169.14|4169.37|4168.77|4169.87|4169.27|4169.37|4168.77|136
1621241000000|2021-05-17 08:43:20|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|13
1621241010000|2021-05-17 08:43:30|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|91
1621241020000|2021-05-17 08:43:40|||||||||16
1621241030000|2021-05-17 08:43:50|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|22
1621241040000|2021-05-17 08:44:00|||||||||1
1621241050000|2021-05-17 08:44:10|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|68
1621241060000|2021-05-17 08:44:20|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|36
1621241070000|2021-05-17 08:44:30|||||||||37
1621241080000|2021-05-17 08:44:40|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|19
1621241090000|2021-05-17 08:44:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|37
1621241100000|2021-05-17 08:45:00|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|18
1621241110000|2021-05-17 08:45:10|||||||||1
1621241120000|2021-05-17 08:45:20|||||||||4
1621241140000|2021-05-17 08:45:40|||||||||17
1621241150000|2021-05-17 08:45:50|4169.49|4168.89|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|46
1621241160000|2021-05-17 08:46:00|||||||||2
1621241170000|2021-05-17 08:46:10|4169.49|4168.89|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|36
1621241180000|2021-05-17 08:46:20|4169.37|4168.77|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|20
1621241190000|2021-05-17 08:46:30|||||||||1
1621241200000|2021-05-17 08:46:40|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|10
1621241210000|2021-05-17 08:46:50|4168.87|4168.27|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|57
1621241220000|2021-05-17 08:47:00|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|26
1621241230000|2021-05-17 08:47:10|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|23
1621241260000|2021-05-17 08:47:40|||||||||3
1621241270000|2021-05-17 08:47:50|4168.74|4168.14|4168.37|4167.77|4168.74|4168.14|4168.37|4167.77|45
1621241280000|2021-05-17 08:48:00|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|67
1621241290000|2021-05-17 08:48:10|||||||||1
1621241300000|2021-05-17 08:48:20|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|16
1621241320000|2021-05-17 08:48:40|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|74
1621241330000|2021-05-17 08:48:50|4168.99|4168.39|4168.62|4168.02|4169.12|4168.52|4168.62|4168.02|8
1621241340000|2021-05-17 08:49:00|4168.49|4167.89|4168.49|4167.89|4168.49|4167.89|4168.49|4167.89|2
1621241350000|2021-05-17 08:49:10|4168.37|4167.77|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|16
1621241360000|2021-05-17 08:49:20|4168.49|4167.89|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|30
1621241370000|2021-05-17 08:49:30|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|20
1621241380000|2021-05-17 08:49:40|||||||||41
1621241390000|2021-05-17 08:49:50|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|29
1621241400000|2021-05-17 08:50:00|4169.37|4168.77|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|29
1621241410000|2021-05-17 08:50:10|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4168.87|4168.27|80
1621241420000|2021-05-17 08:50:20|4168.99|4168.39|4168.62|4168.02|4168.99|4168.39|4168.62|4168.02|53
1621241430000|2021-05-17 08:50:30|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|11
1621241440000|2021-05-17 08:50:40|4168.74|4168.14|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|21
1621241450000|2021-05-17 08:50:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|13
1621241460000|2021-05-17 08:51:00|||||||||3
1621241470000|2021-05-17 08:51:10|||||||||6
1621241490000|2021-05-17 08:51:30|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|18
1621241500000|2021-05-17 08:51:40|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|18
1621241510000|2021-05-17 08:51:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|15
1621241520000|2021-05-17 08:52:00|||||||||12
1621241530000|2021-05-17 08:52:10|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|37
1621241540000|2021-05-17 08:52:20|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|73
1621241550000|2021-05-17 08:52:30|4169.74|4169.14|4169.74|4169.14|4169.87|4169.27|4169.74|4169.14|25
1621241560000|2021-05-17 08:52:40|4169.62|4169.02|4169.49|4168.89|4169.62|4169.02|4169.37|4168.77|28
1621241570000|2021-05-17 08:52:50|4169.62|4169.02|4169.62|4169.02|4169.62|4169.02|4169.37|4168.77|6
1621241580000|2021-05-17 08:53:00|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|12
1621241590000|2021-05-17 08:53:10|4169.87|4169.27|4169.37|4168.77|4169.87|4169.27|4169.37|4168.77|35
1621241600000|2021-05-17 08:53:20|4169.62|4169.02|4169.49|4168.89|4169.62|4169.02|4169.49|4168.89|28
1621241610000|2021-05-17 08:53:30|4169.62|4169.02|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|9
1621241620000|2021-05-17 08:53:40|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|30
1621241630000|2021-05-17 08:53:50|4168.87|4168.27|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|12
1621241640000|2021-05-17 08:54:00|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|32
1621241650000|2021-05-17 08:54:10|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|30
1621241660000|2021-05-17 08:54:20|4168.62|4168.02|4168.74|4168.14|4168.87|4168.27|4168.62|4168.02|33
1621241670000|2021-05-17 08:54:30|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|14
1621241690000|2021-05-17 08:54:50|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|18
1621241700000|2021-05-17 08:55:00|4168.74|4168.14|4168.87|4168.27|4169.12|4168.52|4168.74|4168.14|29
1621241710000|2021-05-17 08:55:10|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|21
1621241720000|2021-05-17 08:55:20|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|18
1621241730000|2021-05-17 08:55:30|4168.37|4167.77|4168.62|4168.02|4168.62|4168.02|4168.37|4167.77|30
1621241740000|2021-05-17 08:55:40|4168.49|4167.89|4168.74|4168.14|4168.74|4168.14|4168.49|4167.89|8
1621241750000|2021-05-17 08:55:50|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|10
1621241760000|2021-05-17 08:56:00|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|6
1621241770000|2021-05-17 08:56:10|4168.49|4167.89|4168.37|4167.77|4168.49|4167.89|4168.37|4167.77|16
1621241780000|2021-05-17 08:56:20|||||||||3
1621241790000|2021-05-17 08:56:30|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|11
1621241800000|2021-05-17 08:56:40|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|23
1621241810000|2021-05-17 08:56:50|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|13
1621241820000|2021-05-17 08:57:00|||||||||9
1621241830000|2021-05-17 08:57:10|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|2
1621241850000|2021-05-17 08:57:30|||||||||6
1621241860000|2021-05-17 08:57:40|||||||||1
1621241870000|2021-05-17 08:57:50|||||||||3
1621241880000|2021-05-17 08:58:00|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|3
1621241890000|2021-05-17 08:58:10|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|30
1621241900000|2021-05-17 08:58:20|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|16
1621241910000|2021-05-17 08:58:30|4168.99|4168.39|4168.99|4168.39|4169.12|4168.52|4168.87|4168.27|15
1621241920000|2021-05-17 08:58:40|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|3
1621241930000|2021-05-17 08:58:50|||||||||11
1621241940000|2021-05-17 08:59:00|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|38
1621241950000|2021-05-17 08:59:10|4168.62|4168.02|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|22
1621241960000|2021-05-17 08:59:20|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|18
1621241970000|2021-05-17 08:59:30|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|23
1621241980000|2021-05-17 08:59:40|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|13
1621241990000|2021-05-17 08:59:50|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.87|4168.27|6
1621242000000|2021-05-17 09:00:00|4169.62|4169.02|4169.37|4168.77|4169.62|4169.02|4169.37|4168.77|38
1621242020000|2021-05-17 09:00:20|4169.24|4168.64|4169.12|4168.52|4169.24|4168.64|4169.12|4168.52|12
1621242030000|2021-05-17 09:00:30|4169.24|4168.64|4168.74|4168.14|4169.24|4168.64|4168.74|4168.14|30
1621242040000|2021-05-17 09:00:40|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|11
1621242050000|2021-05-17 09:00:50|||||||||10
1621242060000|2021-05-17 09:01:00|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|15
1621242070000|2021-05-17 09:01:10|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|29
1621242080000|2021-05-17 09:01:20|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|3
1621242090000|2021-05-17 09:01:30|4168.74|4168.14|4168.87|4168.27|4168.87|4168.27|4168.74|4168.14|10
1621242100000|2021-05-17 09:01:40|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|2
1621242110000|2021-05-17 09:01:50|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|31
1621242120000|2021-05-17 09:02:00|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|16
1621242130000|2021-05-17 09:02:10|4167.99|4167.39|4167.62|4167.02|4168.12|4167.52|4167.62|4167.02|57
1621242140000|2021-05-17 09:02:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|32
1621242150000|2021-05-17 09:02:30|4167.12|4166.52|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|133
1621242160000|2021-05-17 09:02:40|4167.24|4166.64|4167.87|4167.27|4167.87|4167.27|4167.12|4166.52|69
1621242170000|2021-05-17 09:02:50|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|36
1621242180000|2021-05-17 09:03:00|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|53
1621242190000|2021-05-17 09:03:10|||||||||6
1621242200000|2021-05-17 09:03:20|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|22
1621242210000|2021-05-17 09:03:30|4168.62|4168.02|4168.74|4168.14|4168.74|4168.14|4168.62|4168.02|3
1621242220000|2021-05-17 09:03:40|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|28
1621242230000|2021-05-17 09:03:50|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|22
1621242240000|2021-05-17 09:04:00|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|51
1621242250000|2021-05-17 09:04:10|4168.24|4167.64|4168.24|4167.64|4168.24|4167.64|4168.24|4167.64|3
1621242260000|2021-05-17 09:04:20|4168.12|4167.52|4167.99|4167.39|4168.12|4167.52|4167.87|4167.27|33
1621242270000|2021-05-17 09:04:30|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|15
1621242280000|2021-05-17 09:04:40|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|12
1621242290000|2021-05-17 09:04:50|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|28
1621242300000|2021-05-17 09:05:00|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4
1621242310000|2021-05-17 09:05:10|4167.74|4167.14|4168.12|4167.52|4168.12|4167.52|4167.74|4167.14|35
1621242320000|2021-05-17 09:05:20|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|16
1621242330000|2021-05-17 09:05:30|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|12
1621242340000|2021-05-17 09:05:40|4167.99|4167.39|4167.37|4166.77|4167.99|4167.39|4167.37|4166.77|27
1621242350000|2021-05-17 09:05:50|||||||||3
1621242360000|2021-05-17 09:06:00|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|47
1621242370000|2021-05-17 09:06:10|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|43
1621242380000|2021-05-17 09:06:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|23
1621242390000|2021-05-17 09:06:30|4167.24|4166.64|4166.62|4166.02|4167.24|4166.64|4166.62|4166.02|64
1621242400000|2021-05-17 09:06:40|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.37|4165.77|148
1621242410000|2021-05-17 09:06:50|4166.87|4166.27|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|55
1621242420000|2021-05-17 09:07:00|4166.99|4166.39|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|18
1621242430000|2021-05-17 09:07:10|||||||||1
1621242440000|2021-05-17 09:07:20|4166.62|4166.02|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|48
1621242450000|2021-05-17 09:07:30|4166.12|4165.52|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|50
1621242460000|2021-05-17 09:07:40|4166.49|4165.89|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|24
1621242470000|2021-05-17 09:07:50|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|22
1621242480000|2021-05-17 09:08:00|4166.12|4165.52|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|14
1621242490000|2021-05-17 09:08:10|4166.24|4165.64|4166.12|4165.52|4166.37|4165.77|4166.12|4165.52|7
1621242500000|2021-05-17 09:08:20|4166.24|4165.64|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|15
1621242510000|2021-05-17 09:08:30|4166.12|4165.52|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|17
1621242520000|2021-05-17 09:08:40|4166.62|4166.02|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|49
1621242530000|2021-05-17 09:08:50|4166.99|4166.39|4167.12|4166.52|4167.37|4166.77|4166.87|4166.27|59
1621242540000|2021-05-17 09:09:00|4167.24|4166.64|4167.12|4166.52|4167.24|4166.64|4167.12|4166.52|20
1621242550000|2021-05-17 09:09:10|4166.87|4166.27|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|29
1621242560000|2021-05-17 09:09:20|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|4
1621242570000|2021-05-17 09:09:30|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|5
1621242580000|2021-05-17 09:09:40|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|29
1621242590000|2021-05-17 09:09:50|||||||||7
1621242600000|2021-05-17 09:10:00|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|76
1621242620000|2021-05-17 09:10:20|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|19
1621242630000|2021-05-17 09:10:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|5
1621242640000|2021-05-17 09:10:40|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|7
1621242650000|2021-05-17 09:10:50|||||||||2
1621242660000|2021-05-17 09:11:00|||||||||1
1621242670000|2021-05-17 09:11:10|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|24
1621242680000|2021-05-17 09:11:20|||||||||12
1621242690000|2021-05-17 09:11:30|||||||||1
1621242700000|2021-05-17 09:11:40|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|40
1621242720000|2021-05-17 09:12:00|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|12
1621242730000|2021-05-17 09:12:10|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|3
1621242750000|2021-05-17 09:12:30|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|24
1621242760000|2021-05-17 09:12:40|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|7
1621242770000|2021-05-17 09:12:50|4168.37|4167.77|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|57
1621242780000|2021-05-17 09:13:00|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|53
1621242790000|2021-05-17 09:13:10|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|8
1621242810000|2021-05-17 09:13:30|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|8
1621242820000|2021-05-17 09:13:40|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|19
1621242830000|2021-05-17 09:13:50|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|7
1621242840000|2021-05-17 09:14:00|4168.49|4167.89|4168.12|4167.52|4168.49|4167.89|4167.87|4167.27|28
1621242850000|2021-05-17 09:14:10|4167.99|4167.39|4167.99|4167.39|4167.99|4167.39|4167.87|4167.27|7
1621242860000|2021-05-17 09:14:20|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|13
1621242870000|2021-05-17 09:14:30|4167.74|4167.14|4167.62|4167.02|4167.74|4167.14|4167.62|4167.02|38
1621242880000|2021-05-17 09:14:40|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|9
1621242900000|2021-05-17 09:15:00|4167.49|4166.89|4167.24|4166.64|4167.49|4166.89|4167.24|4166.64|12
1621242910000|2021-05-17 09:15:10|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|30
1621242920000|2021-05-17 09:15:20|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|8
1621242930000|2021-05-17 09:15:30|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|11
1621242940000|2021-05-17 09:15:40|4167.87|4167.27|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|30
1621242950000|2021-05-17 09:15:50|||||||||9
1621242960000|2021-05-17 09:16:00|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|3
1621242970000|2021-05-17 09:16:10|4167.99|4167.39|4168.24|4167.64|4168.24|4167.64|4167.99|4167.39|37
1621242980000|2021-05-17 09:16:20|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|14
1621242990000|2021-05-17 09:16:30|4168.24|4167.64|4167.87|4167.27|4168.24|4167.64|4167.87|4167.27|13
1621243000000|2021-05-17 09:16:40|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|27
1621243010000|2021-05-17 09:16:50|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|29
1621243020000|2021-05-17 09:17:00|4167.37|4166.77|4167.74|4167.14|4167.87|4167.27|4167.37|4166.77|45
1621243030000|2021-05-17 09:17:10|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|41
1621243040000|2021-05-17 09:17:20|4167.99|4167.39|4168.12|4167.52|4168.37|4167.77|4167.99|4167.39|15
1621243060000|2021-05-17 09:17:40|4167.87|4167.27|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|35
1621243070000|2021-05-17 09:17:50|4167.62|4167.02|4167.62|4167.02|4167.87|4167.27|4167.37|4166.77|32
1621243080000|2021-05-17 09:18:00|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|29
1621243090000|2021-05-17 09:18:10|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|9
1621243100000|2021-05-17 09:18:20|4167.49|4166.89|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|5
1621243130000|2021-05-17 09:18:50|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.37|4166.77|38
1621243140000|2021-05-17 09:19:00|||||||||1
1621243150000|2021-05-17 09:19:10|4167.49|4166.89|4166.87|4166.27|4167.49|4166.89|4166.62|4166.02|88
1621243160000|2021-05-17 09:19:20|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.37|4165.77|72
1621243170000|2021-05-17 09:19:30|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|13
1621243190000|2021-05-17 09:19:50|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|9
1621243200000|2021-05-17 09:20:00|4166.74|4166.14|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|25
1621243210000|2021-05-17 09:20:10|4166.87|4166.27|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|21
1621243220000|2021-05-17 09:20:20|4166.74|4166.14|4166.62|4166.02|4166.74|4166.14|4166.62|4166.02|5
1621243230000|2021-05-17 09:20:30|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|14
1621243240000|2021-05-17 09:20:40|||||||||7
1621243250000|2021-05-17 09:20:50|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|57
1621243260000|2021-05-17 09:21:00|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|12
1621243270000|2021-05-17 09:21:10|||||||||2
1621243280000|2021-05-17 09:21:20|4167.49|4166.89|4167.87|4167.27|4167.87|4167.27|4167.49|4166.89|16
1621243290000|2021-05-17 09:21:30|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4167.87|4167.27|33
1621243300000|2021-05-17 09:21:40|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|28
1621243310000|2021-05-17 09:21:50|||||||||3
1621243320000|2021-05-17 09:22:00|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|59
1621243330000|2021-05-17 09:22:10|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|11
1621243340000|2021-05-17 09:22:20|||||||||3
1621243350000|2021-05-17 09:22:30|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|13
1621243360000|2021-05-17 09:22:40|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|7
1621243370000|2021-05-17 09:22:50|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|10
1621243380000|2021-05-17 09:23:00|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|13
1621243390000|2021-05-17 09:23:10|||||||||1
1621243400000|2021-05-17 09:23:20|||||||||10
1621243410000|2021-05-17 09:23:30|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|16
1621243420000|2021-05-17 09:23:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|243
1621243430000|2021-05-17 09:23:50|4167.99|4167.39|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|21
1621243440000|2021-05-17 09:24:00|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|10
1621243450000|2021-05-17 09:24:10|4168.24|4167.64|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|22
1621243460000|2021-05-17 09:24:20|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.62|4168.02|67
1621243470000|2021-05-17 09:24:30|4169.24|4168.64|4168.99|4168.39|4169.24|4168.64|4168.99|4168.39|31
1621243480000|2021-05-17 09:24:40|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|94
1621243490000|2021-05-17 09:24:50|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|31
1621243500000|2021-05-17 09:25:00|4169.37|4168.77|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|18
1621243510000|2021-05-17 09:25:10|4169.24|4168.64|4168.87|4168.27|4169.24|4168.64|4168.87|4168.27|17
1621243520000|2021-05-17 09:25:20|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|27
1621243530000|2021-05-17 09:25:30|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|24
1621243540000|2021-05-17 09:25:40|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|1
1621243550000|2021-05-17 09:25:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|15
1621243560000|2021-05-17 09:26:00|4168.62|4168.02|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|28
1621243570000|2021-05-17 09:26:10|||||||||33
1621243580000|2021-05-17 09:26:20|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|11
1621243590000|2021-05-17 09:26:30|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|1
1621243600000|2021-05-17 09:26:40|||||||||2
1621243610000|2021-05-17 09:26:50|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|10
1621243620000|2021-05-17 09:27:00|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.62|4168.02|27
1621243630000|2021-05-17 09:27:10|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|6
1621243640000|2021-05-17 09:27:20|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|29
1621243650000|2021-05-17 09:27:30|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|7
1621243670000|2021-05-17 09:27:50|4169.12|4168.52|4169.12|4168.52|4169.12|4168.52|4168.74|4168.14|19
1621243690000|2021-05-17 09:28:10|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|9
1621243700000|2021-05-17 09:28:20|||||||||1
1621243710000|2021-05-17 09:28:30|4168.62|4168.02|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|6
1621243720000|2021-05-17 09:28:40|4168.12|4167.52|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|325
1621243730000|2021-05-17 09:28:50|4168.49|4167.89|4168.37|4167.77|4168.49|4167.89|4168.37|4167.77|23
1621243740000|2021-05-17 09:29:00|4168.12|4167.52|4167.87|4167.27|4168.24|4167.64|4167.87|4167.27|56
1621243750000|2021-05-17 09:29:10|4167.62|4167.02|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|41
1621243760000|2021-05-17 09:29:20|4167.99|4167.39|4168.12|4167.52|4168.24|4167.64|4167.99|4167.39|21
1621243770000|2021-05-17 09:29:30|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|12
1621243780000|2021-05-17 09:29:40|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|65
1621243790000|2021-05-17 09:29:50|4168.62|4168.02|4169.12|4168.52|4169.37|4168.77|4168.62|4168.02|92
1621243800000|2021-05-17 09:30:00|4168.74|4168.14|4168.24|4167.64|4168.74|4168.14|4167.99|4167.39|93
1621243810000|2021-05-17 09:30:10|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|1
1621243830000|2021-05-17 09:30:30|4168.24|4167.64|4167.87|4167.27|4168.24|4167.64|4167.62|4167.02|42
1621243840000|2021-05-17 09:30:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|3
1621243850000|2021-05-17 09:30:50|4167.99|4167.39|4167.87|4167.27|4167.99|4167.39|4167.87|4167.27|48
1621243860000|2021-05-17 09:31:00|4167.74|4167.14|4168.12|4167.52|4168.12|4167.52|4167.62|4167.02|16
1621243870000|2021-05-17 09:31:10|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|6
1621243880000|2021-05-17 09:31:20|4168.24|4167.64|4168.24|4167.64|4168.37|4167.77|4168.12|4167.52|8
1621243890000|2021-05-17 09:31:30|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|20
1621243900000|2021-05-17 09:31:40|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|6
1621243910000|2021-05-17 09:31:50|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|14
1621243920000|2021-05-17 09:32:00|4168.37|4167.77|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|31
1621243930000|2021-05-17 09:32:10|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|12
1621243940000|2021-05-17 09:32:20|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.87|4167.27|114
1621243950000|2021-05-17 09:32:30|4167.99|4167.39|4168.62|4168.02|4168.62|4168.02|4167.99|4167.39|55
1621243960000|2021-05-17 09:32:40|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|14
1621243970000|2021-05-17 09:32:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.62|4168.02|35
1621243980000|2021-05-17 09:33:00|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.37|4167.77|26
1621243990000|2021-05-17 09:33:10|||||||||4
1621244000000|2021-05-17 09:33:20|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|4168.37|4167.77|25
1621244010000|2021-05-17 09:33:30|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|4168.62|4168.02|12
1621244020000|2021-05-17 09:33:40|4168.87|4168.27|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|9
1621244030000|2021-05-17 09:33:50|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|4168.87|4168.27|9
1621244040000|2021-05-17 09:34:00|4168.74|4168.14|4168.62|4168.02|4168.87|4168.27|4168.62|4168.02|11
1621244050000|2021-05-17 09:34:10|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4168.62|4168.02|9
1621244060000|2021-05-17 09:34:20|4168.49|4167.89|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|37
1621244070000|2021-05-17 09:34:30|4168.49|4167.89|4168.37|4167.77|4168.62|4168.02|4168.37|4167.77|13
1621244080000|2021-05-17 09:34:40|||||||||2
1621244090000|2021-05-17 09:34:50|4168.24|4167.64|4167.62|4167.02|4168.24|4167.64|4167.62|4167.02|39
1621244100000|2021-05-17 09:35:00|4167.49|4166.89|4166.87|4166.27|4167.62|4167.02|4166.87|4166.27|91
1621244110000|2021-05-17 09:35:10|||||||||19
1621244120000|2021-05-17 09:35:20|4166.99|4166.39|4167.12|4166.52|4167.24|4166.64|4166.87|4166.27|42
1621244130000|2021-05-17 09:35:30|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|19
1621244140000|2021-05-17 09:35:40|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|17
1621244150000|2021-05-17 09:35:50|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|4167.37|4166.77|3
1621244160000|2021-05-17 09:36:00|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|6
1621244170000|2021-05-17 09:36:10|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|8
1621244180000|2021-05-17 09:36:20|4167.24|4166.64|4167.87|4167.27|4167.87|4167.27|4167.24|4166.64|17
1621244190000|2021-05-17 09:36:30|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.87|4167.27|26
1621244200000|2021-05-17 09:36:40|4167.99|4167.39|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|61
1621244210000|2021-05-17 09:36:50|4168.37|4167.77|4168.37|4167.77|4168.49|4167.89|4168.37|4167.77|30
1621244220000|2021-05-17 09:37:00|4168.24|4167.64|4167.62|4167.02|4168.24|4167.64|4167.62|4167.02|68
1621244230000|2021-05-17 09:37:10|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4167.99|4167.39|17
1621244250000|2021-05-17 09:37:30|4168.24|4167.64|4168.12|4167.52|4168.24|4167.64|4168.12|4167.52|7
1621244280000|2021-05-17 09:38:00|4167.99|4167.39|4168.37|4167.77|4168.37|4167.77|4167.99|4167.39|13
1621244290000|2021-05-17 09:38:10|4168.24|4167.64|4168.37|4167.77|4168.37|4167.77|4168.24|4167.64|6
1621244300000|2021-05-17 09:38:20|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|4168.12|4167.52|10
1621244310000|2021-05-17 09:38:30|4167.87|4167.27|4167.62|4167.02|4167.87|4167.27|4167.62|4167.02|15
1621244320000|2021-05-17 09:38:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|3
1621244330000|2021-05-17 09:38:50|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|16
1621244340000|2021-05-17 09:39:00|4168.12|4167.52|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|24
1621244350000|2021-05-17 09:39:10|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.62|4167.02|4
1621244360000|2021-05-17 09:39:20|4167.74|4167.14|4167.37|4166.77|4167.87|4167.27|4167.37|4166.77|44
1621244370000|2021-05-17 09:39:30|4167.12|4166.52|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|54
1621244380000|2021-05-17 09:39:40|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|32
1621244390000|2021-05-17 09:39:50|4166.99|4166.39|4166.62|4166.02|4166.99|4166.39|4166.62|4166.02|47
1621244400000|2021-05-17 09:40:00|4166.87|4166.27|4166.62|4166.02|4166.87|4166.27|4166.62|4166.02|20
1621244410000|2021-05-17 09:40:10|4166.74|4166.14|4166.37|4165.77|4166.87|4166.27|4166.37|4165.77|27
1621244420000|2021-05-17 09:40:20|4166.12|4165.52|4166.12|4165.52|4166.37|4165.77|4166.12|4165.52|77
1621244430000|2021-05-17 09:40:30|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|47
1621244440000|2021-05-17 09:40:40|4165.87|4165.27|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|62
1621244450000|2021-05-17 09:40:50|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|22
1621244460000|2021-05-17 09:41:00|4165.37|4164.77|4165.12|4164.52|4165.62|4165.02|4165.12|4164.52|228
1621244470000|2021-05-17 09:41:10|4165.24|4164.64|4165.12|4164.52|4165.24|4164.64|4164.87|4164.27|98
1621244480000|2021-05-17 09:41:20|4164.99|4164.39|4164.62|4164.02|4164.99|4164.39|4164.62|4164.02|106
1621244490000|2021-05-17 09:41:30|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|45
1621244500000|2021-05-17 09:41:40|4164.87|4164.27|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|104
1621244510000|2021-05-17 09:41:50|4164.74|4164.14|4165.37|4164.77|4165.37|4164.77|4164.74|4164.14|149
1621244520000|2021-05-17 09:42:00|4165.62|4165.02|4164.62|4164.02|4165.62|4165.02|4164.62|4164.02|299
1621244530000|2021-05-17 09:42:10|4164.87|4164.27|4165.37|4164.77|4165.49|4164.89|4164.37|4163.77|488
1621244540000|2021-05-17 09:42:20|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|111
1621244550000|2021-05-17 09:42:30|4164.99|4164.39|4165.12|4164.52|4165.37|4164.77|4164.87|4164.27|111
1621244560000|2021-05-17 09:42:40|||||||||80
1621244570000|2021-05-17 09:42:50|||||||||2
1621244580000|2021-05-17 09:43:00|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|214
1621244590000|2021-05-17 09:43:10|4165.74|4165.14|4165.62|4165.02|4165.74|4165.14|4165.62|4165.02|29
1621244600000|2021-05-17 09:43:20|||||||||2
1621244610000|2021-05-17 09:43:30|4165.74|4165.14|4166.12|4165.52|4166.12|4165.52|4165.74|4165.14|34
1621244620000|2021-05-17 09:43:40|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|36
1621244630000|2021-05-17 09:43:50|||||||||17
1621244640000|2021-05-17 09:44:00|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.24|4165.64|15
1621244650000|2021-05-17 09:44:10|4166.24|4165.64|4165.87|4165.27|4166.24|4165.64|4165.87|4165.27|36
1621244660000|2021-05-17 09:44:20|4165.62|4165.02|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|29
1621244670000|2021-05-17 09:44:30|||||||||1
1621244690000|2021-05-17 09:44:50|4165.74|4165.14|4165.87|4165.27|4165.87|4165.27|4165.62|4165.02|13
1621244700000|2021-05-17 09:45:00|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|17
1621244710000|2021-05-17 09:45:10|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|30
1621244720000|2021-05-17 09:45:20|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|6
1621244730000|2021-05-17 09:45:30|4165.87|4165.27|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|16
1621244740000|2021-05-17 09:45:40|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|7
1621244750000|2021-05-17 09:45:50|4166.49|4165.89|4166.37|4165.77|4166.49|4165.89|4166.37|4165.77|22
1621244760000|2021-05-17 09:46:00|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.49|4165.89|11
1621244770000|2021-05-17 09:46:10|4166.87|4166.27|4166.87|4166.27|4166.99|4166.39|4166.62|4166.02|41
1621244780000|2021-05-17 09:46:20|4166.74|4166.14|4166.87|4166.27|4166.87|4166.27|4166.62|4166.02|37
1621244790000|2021-05-17 09:46:30|4166.99|4166.39|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|16
1621244800000|2021-05-17 09:46:40|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|2
1621244810000|2021-05-17 09:46:50|||||||||3
1621244820000|2021-05-17 09:47:00|4166.99|4166.39|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|10
1621244830000|2021-05-17 09:47:10|4166.62|4166.02|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|38
1621244840000|2021-05-17 09:47:20|4166.37|4165.77|4166.62|4166.02|4166.62|4166.02|4166.37|4165.77|8
1621244850000|2021-05-17 09:47:30|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|50
1621244860000|2021-05-17 09:47:40|||||||||17
1621244870000|2021-05-17 09:47:50|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|29
1621244880000|2021-05-17 09:48:00|4167.24|4166.64|4167.24|4166.64|4167.37|4166.77|4167.12|4166.52|21
1621244890000|2021-05-17 09:48:10|4167.12|4166.52|4167.12|4166.52|4167.37|4166.77|4166.74|4166.14|35
1621244910000|2021-05-17 09:48:30|4166.99|4166.39|4166.87|4166.27|4167.12|4166.52|4166.87|4166.27|12
1621244920000|2021-05-17 09:48:40|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.99|4166.39|12
1621244930000|2021-05-17 09:48:50|4167.37|4166.77|4167.62|4167.02|4167.62|4167.02|4167.12|4166.52|26
1621244940000|2021-05-17 09:49:00|4167.49|4166.89|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|41
1621244950000|2021-05-17 09:49:10|4167.62|4167.02|4167.37|4166.77|4167.62|4167.02|4167.37|4166.77|24
1621244960000|2021-05-17 09:49:20|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4
1621244970000|2021-05-17 09:49:30|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|14
1621244980000|2021-05-17 09:49:40|4167.24|4166.64|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|11
1621244990000|2021-05-17 09:49:50|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|4166.87|4166.27|7
1621245000000|2021-05-17 09:50:00|4166.99|4166.39|4166.87|4166.27|4166.99|4166.39|4166.87|4166.27|25
1621245010000|2021-05-17 09:50:10|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|54
1621245020000|2021-05-17 09:50:20|4166.24|4165.64|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|7
1621245030000|2021-05-17 09:50:30|4165.99|4165.39|4165.87|4165.27|4165.99|4165.39|4165.87|4165.27|13
1621245040000|2021-05-17 09:50:40|4165.99|4165.39|4165.62|4165.02|4166.12|4165.52|4165.62|4165.02|39
1621245050000|2021-05-17 09:50:50|||||||||4
1621245060000|2021-05-17 09:51:00|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|59
1621245070000|2021-05-17 09:51:10|4165.24|4164.64|4164.87|4164.27|4165.24|4164.64|4164.87|4164.27|44
1621245080000|2021-05-17 09:51:20|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|34
1621245090000|2021-05-17 09:51:30|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.24|4164.64|19
1621245100000|2021-05-17 09:51:40|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|18
1621245110000|2021-05-17 09:51:50|4165.49|4164.89|4165.49|4164.89|4165.62|4165.02|4165.37|4164.77|32
1621245120000|2021-05-17 09:52:00|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|18
1621245130000|2021-05-17 09:52:10|4165.24|4164.64|4165.87|4165.27|4165.87|4165.27|4165.24|4164.64|89
1621245140000|2021-05-17 09:52:20|4165.99|4165.39|4165.87|4165.27|4165.99|4165.39|4165.87|4165.27|16
1621245150000|2021-05-17 09:52:30|4165.62|4165.02|4165.62|4165.02|4165.87|4165.27|4165.62|4165.02|36
1621245160000|2021-05-17 09:52:40|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|4165.87|4165.27|6
1621245170000|2021-05-17 09:52:50|4165.62|4165.02|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|40
1621245180000|2021-05-17 09:53:00|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|16
1621245190000|2021-05-17 09:53:10|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|10
1621245200000|2021-05-17 09:53:20|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|11
1621245210000|2021-05-17 09:53:30|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|6
1621245220000|2021-05-17 09:53:40|||||||||5
1621245240000|2021-05-17 09:54:00|4165.37|4164.77|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|14
1621245250000|2021-05-17 09:54:10|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.24|4164.64|1
1621245260000|2021-05-17 09:54:20|4165.49|4164.89|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|23
1621245270000|2021-05-17 09:54:30|4165.37|4164.77|4165.62|4165.02|4165.62|4165.02|4165.37|4164.77|19
1621245280000|2021-05-17 09:54:40|4165.49|4164.89|4164.87|4164.27|4165.62|4165.02|4164.87|4164.27|33
1621245290000|2021-05-17 09:54:50|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4164.99|4164.39|30
1621245300000|2021-05-17 09:55:00|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.87|4164.27|4
1621245310000|2021-05-17 09:55:10|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|14
1621245320000|2021-05-17 09:55:20|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|167
1621245330000|2021-05-17 09:55:30|||||||||7
1621245340000|2021-05-17 09:55:40|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|36
1621245350000|2021-05-17 09:55:50|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|10
1621245360000|2021-05-17 09:56:00|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|15
1621245390000|2021-05-17 09:56:30|4164.62|4164.02|4164.87|4164.27|4165.12|4164.52|4164.62|4164.02|100
1621245400000|2021-05-17 09:56:40|4164.99|4164.39|4165.37|4164.77|4165.37|4164.77|4164.99|4164.39|42
1621245410000|2021-05-17 09:56:50|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|13
1621245420000|2021-05-17 09:57:00|4165.24|4164.64|4165.37|4164.77|4165.37|4164.77|4165.12|4164.52|8
1621245430000|2021-05-17 09:57:10|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|12
1621245440000|2021-05-17 09:57:20|||||||||1
1621245450000|2021-05-17 09:57:30|4165.24|4164.64|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|12
1621245460000|2021-05-17 09:57:40|4165.37|4164.77|4165.37|4164.77|4165.62|4165.02|4165.37|4164.77|13
1621245470000|2021-05-17 09:57:50|||||||||1
1621245480000|2021-05-17 09:58:00|||||||||1
1621245490000|2021-05-17 09:58:10|4165.24|4164.64|4165.12|4164.52|4165.24|4164.64|4165.12|4164.52|24
1621245500000|2021-05-17 09:58:20|4164.87|4164.27|4164.62|4164.02|4164.87|4164.27|4164.62|4164.02|37
1621245510000|2021-05-17 09:58:30|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.49|4163.89|33
1621245520000|2021-05-17 09:58:40|4164.37|4163.77|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|10
1621245530000|2021-05-17 09:58:50|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.37|4163.77|5
1621245540000|2021-05-17 09:59:00|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|2
1621245550000|2021-05-17 09:59:10|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.49|4163.89|8
1621245560000|2021-05-17 09:59:20|4164.49|4163.89|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|45
1621245570000|2021-05-17 09:59:30|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.62|4164.02|24
1621245580000|2021-05-17 09:59:40|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|17
1621245590000|2021-05-17 09:59:50|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|16
1621245600000|2021-05-17 10:00:00|4164.87|4164.27|4164.37|4163.77|4164.87|4164.27|4164.37|4163.77|20
1621245610000|2021-05-17 10:00:10|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.49|4163.89|16
1621245620000|2021-05-17 10:00:20|4164.49|4163.89|4164.62|4164.02|4164.62|4164.02|4164.49|4163.89|15
1621245630000|2021-05-17 10:00:30|4164.49|4163.89|4164.87|4164.27|4164.87|4164.27|4164.37|4163.77|38
1621245640000|2021-05-17 10:00:40|4165.12|4164.52|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|16
1621245650000|2021-05-17 10:00:50|4164.99|4164.39|4165.12|4164.52|4165.12|4164.52|4164.87|4164.27|7
1621245660000|2021-05-17 10:01:00|4164.99|4164.39|4164.87|4164.27|4164.99|4164.39|4164.87|4164.27|4
1621245670000|2021-05-17 10:01:10|4164.62|4164.02|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|32
1621245680000|2021-05-17 10:01:20|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|12
1621245690000|2021-05-17 10:01:30|4164.49|4163.89|4164.37|4163.77|4164.49|4163.89|4164.37|4163.77|4
1621245700000|2021-05-17 10:01:40|||||||||9
1621245710000|2021-05-17 10:01:50|4164.62|4164.02|4164.62|4164.02|4164.62|4164.02|4164.49|4163.89|14
1621245720000|2021-05-17 10:02:00|4164.37|4163.77|4164.37|4163.77|4164.62|4164.02|4164.37|4163.77|5
1621245730000|2021-05-17 10:02:10|||||||||6
1621245740000|2021-05-17 10:02:20|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|4164.12|4163.52|16
1621245750000|2021-05-17 10:02:30|4164.37|4163.77|4163.37|4162.77|4164.37|4163.77|4163.24|4162.64|228
1621245760000|2021-05-17 10:02:40|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|4163.12|4162.52|52
1621245770000|2021-05-17 10:02:50|4162.62|4162.02|4162.87|4162.27|4162.87|4162.27|4162.62|4162.02|191
1621245780000|2021-05-17 10:03:00|4162.74|4162.14|4162.87|4162.27|4162.87|4162.27|4162.74|4162.14|23
1621245790000|2021-05-17 10:03:10|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|44
1621245800000|2021-05-17 10:03:20|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.62|4162.02|114
1621245810000|2021-05-17 10:03:30|4163.37|4162.77|4163.62|4163.02|4163.62|4163.02|4163.37|4162.77|85
1621245820000|2021-05-17 10:03:40|4163.87|4163.27|4163.62|4163.02|4164.12|4163.52|4163.62|4163.02|72
1621245830000|2021-05-17 10:03:50|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.74|4163.14|9
1621245840000|2021-05-17 10:04:00|4163.74|4163.14|4163.12|4162.52|4163.74|4163.14|4162.99|4162.39|73
1621245850000|2021-05-17 10:04:10|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|15
1621245860000|2021-05-17 10:04:20|4163.62|4163.02|4163.12|4162.52|4163.62|4163.02|4163.12|4162.52|26
1621245870000|2021-05-17 10:04:30|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|19
1621245880000|2021-05-17 10:04:40|4162.87|4162.27|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|98
1621245890000|2021-05-17 10:04:50|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.24|4162.64|18
1621245900000|2021-05-17 10:05:00|4163.62|4163.02|4163.62|4163.02|4163.87|4163.27|4163.62|4163.02|108
1621245910000|2021-05-17 10:05:10|4163.37|4162.77|4163.62|4163.02|4163.62|4163.02|4163.37|4162.77|52
1621245920000|2021-05-17 10:05:20|4163.87|4163.27|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|29
1621245930000|2021-05-17 10:05:30|4163.74|4163.14|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|30
1621245940000|2021-05-17 10:05:40|4163.62|4163.02|4163.37|4162.77|4163.87|4163.27|4163.37|4162.77|69
1621245950000|2021-05-17 10:05:50|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|11
1621245960000|2021-05-17 10:06:00|4163.87|4163.27|4163.62|4163.02|4164.12|4163.52|4163.62|4163.02|85
1621245970000|2021-05-17 10:06:10|4163.37|4162.77|4163.37|4162.77|4163.62|4163.02|4163.37|4162.77|31
1621245980000|2021-05-17 10:06:20|4163.49|4162.89|4163.37|4162.77|4163.62|4163.02|4163.37|4162.77|21
1621245990000|2021-05-17 10:06:30|4163.49|4162.89|4163.37|4162.77|4163.62|4163.02|4163.37|4162.77|33
1621246000000|2021-05-17 10:06:40|||||||||9
1621246010000|2021-05-17 10:06:50|4163.12|4162.52|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|23
1621246020000|2021-05-17 10:07:00|4163.24|4162.64|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|16
1621246030000|2021-05-17 10:07:10|4163.37|4162.77|4162.87|4162.27|4163.37|4162.77|4162.87|4162.27|16
1621246040000|2021-05-17 10:07:20|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|88
1621246050000|2021-05-17 10:07:30|4162.74|4162.14|4162.87|4162.27|4162.87|4162.27|4162.62|4162.02|13
1621246060000|2021-05-17 10:07:40|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|18
1621246070000|2021-05-17 10:07:50|4162.99|4162.39|4163.12|4162.52|4163.12|4162.52|4162.99|4162.39|35
1621246080000|2021-05-17 10:08:00|4162.87|4162.27|4163.37|4162.77|4163.37|4162.77|4162.87|4162.27|21
1621246090000|2021-05-17 10:08:10|4163.62|4163.02|4163.74|4163.14|4163.87|4163.27|4163.62|4163.02|21
1621246100000|2021-05-17 10:08:20|4163.87|4163.27|4163.62|4163.02|4163.87|4163.27|4163.12|4162.52|55
1621246110000|2021-05-17 10:08:30|4163.49|4162.89|4163.37|4162.77|4163.62|4163.02|4163.37|4162.77|26
1621246120000|2021-05-17 10:08:40|4163.24|4162.64|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|70
1621246130000|2021-05-17 10:08:50|4162.99|4162.39|4162.62|4162.02|4162.99|4162.39|4162.62|4162.02|22
1621246140000|2021-05-17 10:09:00|4162.87|4162.27|4163.12|4162.52|4163.37|4162.77|4162.87|4162.27|40
1621246150000|2021-05-17 10:09:10|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|14
1621246160000|2021-05-17 10:09:20|4163.24|4162.64|4163.12|4162.52|4163.37|4162.77|4163.12|4162.52|22
1621246170000|2021-05-17 10:09:30|4162.87|4162.27|4163.12|4162.52|4163.12|4162.52|4162.87|4162.27|30
1621246180000|2021-05-17 10:09:40|4162.87|4162.27|4162.99|4162.39|4163.12|4162.52|4162.87|4162.27|18
1621246190000|2021-05-17 10:09:50|4162.87|4162.27|4162.62|4162.02|4163.12|4162.52|4162.62|4162.02|33
1621246200000|2021-05-17 10:10:00|4162.37|4161.77|4163.12|4162.52|4163.12|4162.52|4162.12|4161.52|166
1621246210000|2021-05-17 10:10:10|4163.37|4162.77|4163.12|4162.52|4163.49|4162.89|4163.12|4162.52|74
1621246220000|2021-05-17 10:10:20|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|14
1621246230000|2021-05-17 10:10:30|4163.62|4163.02|4163.87|4163.27|4164.12|4163.52|4163.62|4163.02|67
1621246240000|2021-05-17 10:10:40|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|30
1621246250000|2021-05-17 10:10:50|4163.99|4163.39|4164.12|4163.52|4164.12|4163.52|4163.87|4163.27|40
1621246260000|2021-05-17 10:11:00|4163.99|4163.39|4163.62|4163.02|4163.99|4163.39|4163.37|4162.77|54
1621246270000|2021-05-17 10:11:10|4163.87|4163.27|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|35
1621246280000|2021-05-17 10:11:20|||||||||1
1621246290000|2021-05-17 10:11:30|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4163.62|4163.02|74
1621246300000|2021-05-17 10:11:40|4163.99|4163.39|4163.87|4163.27|4164.12|4163.52|4163.87|4163.27|8
1621246320000|2021-05-17 10:12:00|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|39
1621246330000|2021-05-17 10:12:10|4163.12|4162.52|4163.37|4162.77|4163.37|4162.77|4162.99|4162.39|37
1621246340000|2021-05-17 10:12:20|||||||||18
1621246350000|2021-05-17 10:12:30|4163.49|4162.89|4163.62|4163.02|4163.62|4163.02|4163.49|4162.89|9
1621246360000|2021-05-17 10:12:40|4163.37|4162.77|4163.24|4162.64|4163.37|4162.77|4163.12|4162.52|58
1621246370000|2021-05-17 10:12:50|4163.12|4162.52|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|13
1621246380000|2021-05-17 10:13:00|4163.12|4162.52|4163.12|4162.52|4163.24|4162.64|4163.12|4162.52|25
1621246390000|2021-05-17 10:13:10|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|20
1621246400000|2021-05-17 10:13:20|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|4163.62|4163.02|40
1621246410000|2021-05-17 10:13:30|4163.74|4163.14|4163.62|4163.02|4163.87|4163.27|4163.49|4162.89|66
1621246420000|2021-05-17 10:13:40|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|4163.37|4162.77|3
1621246430000|2021-05-17 10:13:50|4163.49|4162.89|4163.12|4162.52|4163.49|4162.89|4163.12|4162.52|12
1621246440000|2021-05-17 10:14:00|4163.24|4162.64|4163.37|4162.77|4163.37|4162.77|4163.12|4162.52|12
1621246450000|2021-05-17 10:14:10|4162.87|4162.27|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|63
1621246460000|2021-05-17 10:14:20|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|37
1621246470000|2021-05-17 10:14:30|4162.74|4162.14|4162.62|4162.02|4162.74|4162.14|4162.62|4162.02|10
1621246480000|2021-05-17 10:14:40|||||||||11
1621246490000|2021-05-17 10:14:50|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|10
1621246500000|2021-05-17 10:15:00|4162.62|4162.02|4162.74|4162.14|4162.87|4162.27|4162.37|4161.77|89
1621246510000|2021-05-17 10:15:10|4162.62|4162.02|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|25
1621246520000|2021-05-17 10:15:20|4162.37|4161.77|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|21
1621246530000|2021-05-17 10:15:30|4162.24|4161.64|4161.87|4161.27|4162.24|4161.64|4161.87|4161.27|49
1621246540000|2021-05-17 10:15:40|4162.12|4161.52|4162.62|4162.02|4162.62|4162.02|4162.12|4161.52|79
1621246550000|2021-05-17 10:15:50|4162.37|4161.77|4162.37|4161.77|4162.49|4161.89|4162.37|4161.77|42
1621246560000|2021-05-17 10:16:00|4162.12|4161.52|4162.12|4161.52|4162.37|4161.77|4161.87|4161.27|42
1621246570000|2021-05-17 10:16:10|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|107
1621246580000|2021-05-17 10:16:20|4161.99|4161.39|4161.87|4161.27|4161.99|4161.39|4161.87|4161.27|7
1621246590000|2021-05-17 10:16:30|||||||||18
1621246600000|2021-05-17 10:16:40|4161.74|4161.14|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|31
1621246610000|2021-05-17 10:16:50|4161.74|4161.14|4161.87|4161.27|4161.99|4161.39|4161.74|4161.14|14
1621246620000|2021-05-17 10:17:00|4161.62|4161.02|4161.74|4161.14|4161.74|4161.14|4161.62|4161.02|22
1621246630000|2021-05-17 10:17:10|4161.87|4161.27|4161.37|4160.77|4161.87|4161.27|4161.37|4160.77|137
1621246650000|2021-05-17 10:17:30|4161.49|4160.89|4162.12|4161.52|4162.12|4161.52|4161.49|4160.89|79
1621246660000|2021-05-17 10:17:40|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|20
1621246670000|2021-05-17 10:17:50|4161.62|4161.02|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|45
1621246680000|2021-05-17 10:18:00|4161.74|4161.14|4162.12|4161.52|4162.12|4161.52|4161.74|4161.14|13
1621246690000|2021-05-17 10:18:10|||||||||2
1621246710000|2021-05-17 10:18:30|4161.99|4161.39|4161.87|4161.27|4161.99|4161.39|4161.74|4161.14|34
1621246720000|2021-05-17 10:18:40|4161.99|4161.39|4161.87|4161.27|4161.99|4161.39|4161.87|4161.27|4
1621246730000|2021-05-17 10:18:50|4161.62|4161.02|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|13
1621246740000|2021-05-17 10:19:00|4161.74|4161.14|4162.24|4161.64|4162.37|4161.77|4161.74|4161.14|30
1621246750000|2021-05-17 10:19:10|4162.12|4161.52|4161.87|4161.27|4162.37|4161.77|4161.87|4161.27|45
1621246760000|2021-05-17 10:19:20|4161.74|4161.14|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|52
1621246770000|2021-05-17 10:19:30|4161.37|4160.77|4161.87|4161.27|4161.87|4161.27|4161.37|4160.77|79
1621246780000|2021-05-17 10:19:40|4161.99|4161.39|4161.87|4161.27|4161.99|4161.39|4161.87|4161.27|4
1621246790000|2021-05-17 10:19:50|4161.99|4161.39|4162.37|4161.77|4162.37|4161.77|4161.87|4161.27|33
1621246800000|2021-05-17 10:20:00|4162.62|4162.02|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|82
1621246810000|2021-05-17 10:20:10|4162.37|4161.77|4162.12|4161.52|4162.49|4161.89|4162.12|4161.52|44
1621246820000|2021-05-17 10:20:20|4161.99|4161.39|4162.62|4162.02|4162.62|4162.02|4161.87|4161.27|93
1621246830000|2021-05-17 10:20:30|4162.37|4161.77|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|36
1621246840000|2021-05-17 10:20:40|4162.24|4161.64|4162.37|4161.77|4162.37|4161.77|4162.24|4161.64|14
1621246850000|2021-05-17 10:20:50|4162.62|4162.02|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|22
1621246860000|2021-05-17 10:21:00|4162.12|4161.52|4162.12|4161.52|4162.37|4161.77|4161.87|4161.27|88
1621246870000|2021-05-17 10:21:10|4162.37|4161.77|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|24
1621246880000|2021-05-17 10:21:20|4161.99|4161.39|4162.12|4161.52|4162.12|4161.52|4161.87|4161.27|14
1621246890000|2021-05-17 10:21:30|||||||||1
1621246900000|2021-05-17 10:21:40|||||||||35
1621246910000|2021-05-17 10:21:50|4162.24|4161.64|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|18
1621246920000|2021-05-17 10:22:00|4162.24|4161.64|4162.24|4161.64|4162.37|4161.77|4162.12|4161.52|15
1621246930000|2021-05-17 10:22:10|4162.12|4161.52|4162.37|4161.77|4162.37|4161.77|4161.99|4161.39|42
1621246940000|2021-05-17 10:22:20|4162.24|4161.64|4162.37|4161.77|4162.62|4162.02|4162.12|4161.52|32
1621246950000|2021-05-17 10:22:30|4162.12|4161.52|4161.99|4161.39|4162.12|4161.52|4161.99|4161.39|32
1621246960000|2021-05-17 10:22:40|4162.12|4161.52|4161.87|4161.27|4162.12|4161.52|4161.62|4161.02|50
1621246970000|2021-05-17 10:22:50|4161.74|4161.14|4161.62|4161.02|4161.74|4161.14|4161.62|4161.02|21
1621246980000|2021-05-17 10:23:00|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|4161.74|4161.14|40
1621246990000|2021-05-17 10:23:10|4161.74|4161.14|4161.49|4160.89|4161.74|4161.14|4161.49|4160.89|31
1621247000000|2021-05-17 10:23:20|4161.62|4161.02|4161.12|4160.52|4161.62|4161.02|4161.12|4160.52|41
1621247010000|2021-05-17 10:23:30|4161.24|4160.64|4161.12|4160.52|4161.37|4160.77|4161.12|4160.52|11
1621247020000|2021-05-17 10:23:40|4160.87|4160.27|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|36
1621247030000|2021-05-17 10:23:50|4160.87|4160.27|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|35
1621247040000|2021-05-17 10:24:00|||||||||3
1621247050000|2021-05-17 10:24:10|4160.99|4160.39|4160.37|4159.77|4160.99|4160.39|4160.37|4159.77|167
1621247060000|2021-05-17 10:24:20|4160.12|4159.52|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|130
1621247070000|2021-05-17 10:24:30|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|26
1621247080000|2021-05-17 10:24:40|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.37|4159.77|68
1621247090000|2021-05-17 10:24:50|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.49|4159.89|40
1621247100000|2021-05-17 10:25:00|||||||||22
1621247110000|2021-05-17 10:25:10|4160.74|4160.14|4160.24|4159.64|4160.74|4160.14|4160.12|4159.52|74
1621247120000|2021-05-17 10:25:20|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.24|4159.64|30
1621247130000|2021-05-17 10:25:30|||||||||17
1621247140000|2021-05-17 10:25:40|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|72
1621247150000|2021-05-17 10:25:50|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|19
1621247160000|2021-05-17 10:26:00|4160.74|4160.14|4160.87|4160.27|4161.12|4160.52|4160.62|4160.02|94
1621247170000|2021-05-17 10:26:10|4160.62|4160.02|4161.12|4160.52|4161.12|4160.52|4160.62|4160.02|67
1621247180000|2021-05-17 10:26:20|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|37
1621247190000|2021-05-17 10:26:30|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|19
1621247200000|2021-05-17 10:26:40|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|39
1621247210000|2021-05-17 10:26:50|4161.37|4160.77|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|29
1621247220000|2021-05-17 10:27:00|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.49|4160.89|7
1621247230000|2021-05-17 10:27:10|4161.49|4160.89|4161.37|4160.77|4161.49|4160.89|4161.37|4160.77|62
1621247240000|2021-05-17 10:27:20|||||||||13
1621247250000|2021-05-17 10:27:30|4161.49|4160.89|4161.12|4160.52|4161.49|4160.89|4161.12|4160.52|32
1621247260000|2021-05-17 10:27:40|4161.24|4160.64|4161.12|4160.52|4161.24|4160.64|4161.12|4160.52|26
1621247270000|2021-05-17 10:27:50|4160.99|4160.39|4160.87|4160.27|4160.99|4160.39|4160.62|4160.02|71
1621247280000|2021-05-17 10:28:00|4160.62|4160.02|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|46
1621247290000|2021-05-17 10:28:10|4160.74|4160.14|4160.74|4160.14|4160.87|4160.27|4160.74|4160.14|20
1621247300000|2021-05-17 10:28:20|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|40
1621247310000|2021-05-17 10:28:30|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|16
1621247320000|2021-05-17 10:28:40|4160.99|4160.39|4160.99|4160.39|4160.99|4160.39|4160.87|4160.27|23
1621247330000|2021-05-17 10:28:50|4160.87|4160.27|4160.87|4160.27|4161.12|4160.52|4160.62|4160.02|23
1621247340000|2021-05-17 10:29:00|4160.99|4160.39|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|33
1621247350000|2021-05-17 10:29:10|4160.99|4160.39|4159.87|4159.27|4161.12|4160.52|4159.87|4159.27|172
1621247360000|2021-05-17 10:29:20|4159.74|4159.14|4159.74|4159.14|4159.87|4159.27|4159.62|4159.02|92
1621247370000|2021-05-17 10:29:30|4159.62|4159.02|4160.12|4159.52|4160.12|4159.52|4159.62|4159.02|25
1621247380000|2021-05-17 10:29:40|||||||||8
1621247390000|2021-05-17 10:29:50|4160.24|4159.64|4160.12|4159.52|4160.24|4159.64|4159.87|4159.27|132
1621247400000|2021-05-17 10:30:00|4159.99|4159.39|4160.37|4159.77|4160.37|4159.77|4159.62|4159.02|143
1621247410000|2021-05-17 10:30:10|4160.24|4159.64|4159.62|4159.02|4160.24|4159.64|4159.62|4159.02|74
1621247420000|2021-05-17 10:30:20|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|20
1621247430000|2021-05-17 10:30:30|4159.99|4159.39|4159.87|4159.27|4159.99|4159.39|4159.62|4159.02|44
1621247440000|2021-05-17 10:30:40|4159.99|4159.39|4159.62|4159.02|4160.12|4159.52|4159.62|4159.02|45
1621247450000|2021-05-17 10:30:50|4159.87|4159.27|4159.74|4159.14|4159.87|4159.27|4159.62|4159.02|36
1621247460000|2021-05-17 10:31:00|4159.62|4159.02|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|110
1621247470000|2021-05-17 10:31:10|4159.74|4159.14|4160.12|4159.52|4160.12|4159.52|4159.62|4159.02|33
1621247480000|2021-05-17 10:31:20|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|42
1621247490000|2021-05-17 10:31:30|4160.37|4159.77|4160.37|4159.77|4160.62|4160.02|4160.37|4159.77|101
1621247500000|2021-05-17 10:31:40|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.12|4159.52|26
1621247510000|2021-05-17 10:31:50|||||||||5
1621247520000|2021-05-17 10:32:00|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|21
1621247530000|2021-05-17 10:32:10|4160.24|4159.64|4160.12|4159.52|4160.24|4159.64|4159.99|4159.39|33
1621247540000|2021-05-17 10:32:20|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.62|4159.02|54
1621247550000|2021-05-17 10:32:30|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|13
1621247560000|2021-05-17 10:32:40|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|21
1621247570000|2021-05-17 10:32:50|4160.24|4159.64|4159.87|4159.27|4160.37|4159.77|4159.62|4159.02|74
1621247590000|2021-05-17 10:33:10|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|19
1621247600000|2021-05-17 10:33:20|4160.24|4159.64|4160.12|4159.52|4160.24|4159.64|4160.12|4159.52|26
1621247610000|2021-05-17 10:33:30|4160.37|4159.77|4160.24|4159.64|4160.37|4159.77|4160.24|4159.64|24
1621247620000|2021-05-17 10:33:40|4160.37|4159.77|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|6
1621247630000|2021-05-17 10:33:50|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|18
1621247640000|2021-05-17 10:34:00|4160.74|4160.14|4160.87|4160.27|4161.12|4160.52|4160.62|4160.02|59
1621247650000|2021-05-17 10:34:10|4160.99|4160.39|4161.37|4160.77|4161.37|4160.77|4160.99|4160.39|32
1621247660000|2021-05-17 10:34:20|4161.49|4160.89|4161.37|4160.77|4161.62|4161.02|4161.12|4160.52|53
1621247670000|2021-05-17 10:34:30|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|17
1621247680000|2021-05-17 10:34:40|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|30
1621247690000|2021-05-17 10:34:50|4161.24|4160.64|4160.74|4160.14|4161.37|4160.77|4160.62|4160.02|54
1621247700000|2021-05-17 10:35:00|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|36
1621247710000|2021-05-17 10:35:10|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|10
1621247720000|2021-05-17 10:35:20|4160.99|4160.39|4160.87|4160.27|4160.99|4160.39|4160.87|4160.27|26
1621247730000|2021-05-17 10:35:30|4160.99|4160.39|4161.12|4160.52|4161.37|4160.77|4160.99|4160.39|31
1621247740000|2021-05-17 10:35:40|4161.24|4160.64|4160.87|4160.27|4161.24|4160.64|4160.87|4160.27|13
1621247750000|2021-05-17 10:35:50|4160.62|4160.02|4160.37|4159.77|4160.87|4160.27|4160.12|4159.52|42
1621247760000|2021-05-17 10:36:00|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.24|4159.64|15
1621247770000|2021-05-17 10:36:10|4160.12|4159.52|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|31
1621247780000|2021-05-17 10:36:20|||||||||5
1621247790000|2021-05-17 10:36:30|4159.62|4159.02|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|39
1621247800000|2021-05-17 10:36:40|4159.74|4159.14|4159.62|4159.02|4159.74|4159.14|4159.62|4159.02|14
1621247810000|2021-05-17 10:36:50|4159.87|4159.27|4159.99|4159.39|4159.99|4159.39|4159.87|4159.27|22
1621247820000|2021-05-17 10:37:00|4159.87|4159.27|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|18
1621247830000|2021-05-17 10:37:10|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|14
1621247840000|2021-05-17 10:37:20|4160.12|4159.52|4159.87|4159.27|4160.12|4159.52|4159.74|4159.14|45
1621247860000|2021-05-17 10:37:40|||||||||4
1621247870000|2021-05-17 10:37:50|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|31
1621247880000|2021-05-17 10:38:00|4159.62|4159.02|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|40
1621247890000|2021-05-17 10:38:10|4159.99|4159.39|4160.12|4159.52|4160.12|4159.52|4159.99|4159.39|47
1621247900000|2021-05-17 10:38:20|4159.99|4159.39|4159.87|4159.27|4159.99|4159.39|4159.87|4159.27|0
1621247910000|2021-05-17 10:38:30|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|41
1621247920000|2021-05-17 10:38:40|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|17
1621247930000|2021-05-17 10:38:50|4159.99|4159.39|4159.87|4159.27|4159.99|4159.39|4159.87|4159.27|12
1621247940000|2021-05-17 10:39:00|4159.62|4159.02|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|23
1621247950000|2021-05-17 10:39:10|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|21
1621247960000|2021-05-17 10:39:20|4160.37|4159.77|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|34
1621247970000|2021-05-17 10:39:30|4160.74|4160.14|4160.74|4160.14|4160.87|4160.27|4160.62|4160.02|41
1621247980000|2021-05-17 10:39:40|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.49|4159.89|63
1621247990000|2021-05-17 10:39:50|4160.49|4159.89|4160.37|4159.77|4160.49|4159.89|4160.37|4159.77|1
1621248000000|2021-05-17 10:40:00|4160.12|4159.52|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|30
1621248010000|2021-05-17 10:40:10|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|22
1621248020000|2021-05-17 10:40:20|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|26
1621248030000|2021-05-17 10:40:30|||||||||6
1621248040000|2021-05-17 10:40:40|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|18
1621248050000|2021-05-17 10:40:50|||||||||9
1621248060000|2021-05-17 10:41:00|4159.99|4159.39|4160.37|4159.77|4160.37|4159.77|4159.87|4159.27|49
1621248070000|2021-05-17 10:41:10|4160.24|4159.64|4160.12|4159.52|4160.24|4159.64|4160.12|4159.52|4
1621248080000|2021-05-17 10:41:20|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|25
1621248090000|2021-05-17 10:41:30|4160.24|4159.64|4160.24|4159.64|4160.24|4159.64|4160.24|4159.64|10
1621248100000|2021-05-17 10:41:40|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|2
1621248110000|2021-05-17 10:41:50|4160.24|4159.64|4160.12|4159.52|4160.24|4159.64|4160.12|4159.52|8
1621248120000|2021-05-17 10:42:00|4159.87|4159.27|4159.99|4159.39|4160.12|4159.52|4159.87|4159.27|20
1621248130000|2021-05-17 10:42:10|4159.87|4159.27|4160.37|4159.77|4160.37|4159.77|4159.87|4159.27|6
1621248140000|2021-05-17 10:42:20|||||||||1
1621248150000|2021-05-17 10:42:30|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.49|4159.89|10
1621248160000|2021-05-17 10:42:40|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.37|4159.77|6
1621248170000|2021-05-17 10:42:50|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|23
1621248180000|2021-05-17 10:43:00|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4
1621248190000|2021-05-17 10:43:10|4160.12|4159.52|4160.62|4160.02|4160.62|4160.02|4160.12|4159.52|17
1621248200000|2021-05-17 10:43:20|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|60
1621248210000|2021-05-17 10:43:30|||||||||6
1621248220000|2021-05-17 10:43:40|4160.37|4159.77|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|20
1621248230000|2021-05-17 10:43:50|||||||||9
1621248240000|2021-05-17 10:44:00|4160.37|4159.77|4160.49|4159.89|4160.49|4159.89|4160.37|4159.77|16
1621248250000|2021-05-17 10:44:10|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|0
1621248260000|2021-05-17 10:44:20|4160.49|4159.89|4160.37|4159.77|4160.49|4159.89|4160.37|4159.77|3
1621248270000|2021-05-17 10:44:30|4160.24|4159.64|4160.24|4159.64|4160.24|4159.64|4160.12|4159.52|11
1621248280000|2021-05-17 10:44:40|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|12
1621248290000|2021-05-17 10:44:50|4160.12|4159.52|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|17
1621248300000|2021-05-17 10:45:00|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|5
1621248310000|2021-05-17 10:45:10|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|29
1621248320000|2021-05-17 10:45:20|||||||||8
1621248330000|2021-05-17 10:45:30|4159.99|4159.39|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|4
1621248340000|2021-05-17 10:45:40|4159.99|4159.39|4160.37|4159.77|4160.37|4159.77|4159.87|4159.27|22
1621248350000|2021-05-17 10:45:50|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.24|4159.64|26
1621248360000|2021-05-17 10:46:00|4160.62|4160.02|4160.37|4159.77|4160.62|4160.02|4160.37|4159.77|9
1621248370000|2021-05-17 10:46:10|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.37|4159.77|8
1621248380000|2021-05-17 10:46:20|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|20
1621248390000|2021-05-17 10:46:30|||||||||8
1621248400000|2021-05-17 10:46:40|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|10
1621248410000|2021-05-17 10:46:50|4159.62|4159.02|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|42
1621248420000|2021-05-17 10:47:00|4159.74|4159.14|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|33
1621248430000|2021-05-17 10:47:10|4159.74|4159.14|4159.87|4159.27|4159.87|4159.27|4159.74|4159.14|15
1621248440000|2021-05-17 10:47:20|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|20
1621248450000|2021-05-17 10:47:30|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|38
1621248460000|2021-05-17 10:47:40|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.49|4159.89|9
1621248470000|2021-05-17 10:47:50|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|26
1621248480000|2021-05-17 10:48:00|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|19
1621248490000|2021-05-17 10:48:10|4160.24|4159.64|4160.24|4159.64|4160.37|4159.77|4160.12|4159.52|7
1621248500000|2021-05-17 10:48:20|4160.12|4159.52|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|28
1621248510000|2021-05-17 10:48:30|4160.24|4159.64|4160.37|4159.77|4160.62|4160.02|4160.24|4159.64|16
1621248520000|2021-05-17 10:48:40|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|10
1621248530000|2021-05-17 10:48:50|4160.12|4159.52|4160.12|4159.52|4160.24|4159.64|4160.12|4159.52|5
1621248540000|2021-05-17 10:49:00|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|54
1621248550000|2021-05-17 10:49:10|4159.99|4159.39|4160.12|4159.52|4160.12|4159.52|4159.99|4159.39|24
1621248560000|2021-05-17 10:49:20|||||||||6
1621248570000|2021-05-17 10:49:30|4159.99|4159.39|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|25
1621248580000|2021-05-17 10:49:40|4159.99|4159.39|4160.12|4159.52|4160.12|4159.52|4159.99|4159.39|9
1621248590000|2021-05-17 10:49:50|4160.24|4159.64|4160.24|4159.64|4160.37|4159.77|4160.12|4159.52|9
1621248600000|2021-05-17 10:50:00|4160.12|4159.52|4160.12|4159.52|4160.24|4159.64|4159.87|4159.27|26
1621248610000|2021-05-17 10:50:10|4159.99|4159.39|4159.87|4159.27|4159.99|4159.39|4159.87|4159.27|11
1621248620000|2021-05-17 10:50:20|4159.99|4159.39|4159.87|4159.27|4159.99|4159.39|4159.87|4159.27|23
1621248630000|2021-05-17 10:50:30|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|41
1621248640000|2021-05-17 10:50:40|||||||||8
1621248650000|2021-05-17 10:50:50|4160.37|4159.77|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|35
1621248660000|2021-05-17 10:51:00|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|32
1621248670000|2021-05-17 10:51:10|4160.74|4160.14|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|19
1621248680000|2021-05-17 10:51:20|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|17
1621248690000|2021-05-17 10:51:30|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|75
1621248700000|2021-05-17 10:51:40|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|53
1621248710000|2021-05-17 10:51:50|4160.74|4160.14|4160.62|4160.02|4160.74|4160.14|4160.62|4160.02|11
1621248720000|2021-05-17 10:52:00|4160.12|4159.52|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|56
1621248730000|2021-05-17 10:52:10|4160.37|4159.77|4160.12|4159.52|4160.37|4159.77|4159.99|4159.39|91
1621248740000|2021-05-17 10:52:20|4159.99|4159.39|4159.99|4159.39|4159.99|4159.39|4159.99|4159.39|0
1621248750000|2021-05-17 10:52:30|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|25
1621248770000|2021-05-17 10:52:50|||||||||13
1621248780000|2021-05-17 10:53:00|4159.74|4159.14|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|16
1621248790000|2021-05-17 10:53:10|||||||||2
1621248800000|2021-05-17 10:53:20|4159.99|4159.39|4160.62|4160.02|4160.62|4160.02|4159.99|4159.39|49
1621248810000|2021-05-17 10:53:30|||||||||53
1621248820000|2021-05-17 10:53:40|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|35
1621248830000|2021-05-17 10:53:50|4160.24|4159.64|4160.37|4159.77|4160.37|4159.77|4160.24|4159.64|13
1621248840000|2021-05-17 10:54:00|4160.24|4159.64|4159.62|4159.02|4160.24|4159.64|4159.62|4159.02|61
1621248850000|2021-05-17 10:54:10|4159.87|4159.27|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|32
1621248860000|2021-05-17 10:54:20|4159.37|4158.77|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|44
1621248870000|2021-05-17 10:54:30|4159.49|4158.89|4159.87|4159.27|4159.87|4159.27|4159.49|4158.89|28
1621248880000|2021-05-17 10:54:40|4159.74|4159.14|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|13
1621248890000|2021-05-17 10:54:50|4160.12|4159.52|4159.99|4159.39|4160.12|4159.52|4159.99|4159.39|38
1621248900000|2021-05-17 10:55:00|4159.87|4159.27|4159.99|4159.39|4160.12|4159.52|4159.87|4159.27|7
1621248910000|2021-05-17 10:55:10|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|18
1621248920000|2021-05-17 10:55:20|4159.99|4159.39|4159.87|4159.27|4159.99|4159.39|4159.74|4159.14|49
1621248940000|2021-05-17 10:55:40|||||||||10
1621248950000|2021-05-17 10:55:50|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|71
1621248960000|2021-05-17 10:56:00|||||||||4
1621248980000|2021-05-17 10:56:20|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|112
1621248990000|2021-05-17 10:56:30|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|31
1621249000000|2021-05-17 10:56:40|4159.24|4158.64|4158.87|4158.27|4159.24|4158.64|4158.87|4158.27|60
1621249010000|2021-05-17 10:56:50|4159.12|4158.52|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|104
1621249020000|2021-05-17 10:57:00|4158.99|4158.39|4158.87|4158.27|4158.99|4158.39|4158.62|4158.02|68
1621249030000|2021-05-17 10:57:10|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|43
1621249040000|2021-05-17 10:57:20|4158.87|4158.27|4158.62|4158.02|4158.87|4158.27|4158.37|4157.77|150
1621249050000|2021-05-17 10:57:30|4158.74|4158.14|4158.37|4157.77|4158.87|4158.27|4158.37|4157.77|37
1621249060000|2021-05-17 10:57:40|4158.12|4157.52|4158.62|4158.02|4158.62|4158.02|4158.12|4157.52|143
1621249070000|2021-05-17 10:57:50|4158.49|4157.89|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|63
1621249080000|2021-05-17 10:58:00|4158.62|4158.02|4159.12|4158.52|4159.12|4158.52|4158.62|4158.02|74
1621249090000|2021-05-17 10:58:10|4158.99|4158.39|4158.37|4157.77|4159.12|4158.52|4158.37|4157.77|97
1621249100000|2021-05-17 10:58:20|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|62
1621249110000|2021-05-17 10:58:30|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|28
1621249120000|2021-05-17 10:58:40|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|50
1621249130000|2021-05-17 10:58:50|4158.87|4158.27|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|87
1621249140000|2021-05-17 10:59:00|4158.99|4158.39|4158.62|4158.02|4158.99|4158.39|4158.62|4158.02|35
1621249150000|2021-05-17 10:59:10|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|15
1621249160000|2021-05-17 10:59:20|4159.12|4158.52|4159.37|4158.77|4159.37|4158.77|4158.87|4158.27|86
1621249170000|2021-05-17 10:59:30|4159.12|4158.52|4159.62|4159.02|4159.74|4159.14|4159.12|4158.52|89
1621249180000|2021-05-17 10:59:40|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|11
1621249190000|2021-05-17 10:59:50|4159.12|4158.52|4158.87|4158.27|4159.12|4158.52|4158.62|4158.02|50
1621249200000|2021-05-17 11:00:00|4159.12|4158.52|4158.62|4158.02|4159.62|4159.02|4158.62|4158.02|184
1621249210000|2021-05-17 11:00:10|4158.74|4158.14|4158.37|4157.77|4158.74|4158.14|4158.37|4157.77|76
1621249220000|2021-05-17 11:00:20|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|75
1621249230000|2021-05-17 11:00:30|4158.74|4158.14|4159.87|4159.27|4159.87|4159.27|4158.74|4158.14|158
1621249240000|2021-05-17 11:00:40|4159.74|4159.14|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|41
1621249250000|2021-05-17 11:00:50|||||||||16
1621249260000|2021-05-17 11:01:00|4159.87|4159.27|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|77
1621249270000|2021-05-17 11:01:10|4159.74|4159.14|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|30
1621249280000|2021-05-17 11:01:20|||||||||21
1621249290000|2021-05-17 11:01:30|4159.74|4159.14|4159.62|4159.02|4159.74|4159.14|4159.37|4158.77|49
1621249300000|2021-05-17 11:01:40|4159.74|4159.14|4159.87|4159.27|4159.87|4159.27|4159.74|4159.14|19
1621249310000|2021-05-17 11:01:50|4159.62|4159.02|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|40
1621249320000|2021-05-17 11:02:00|4159.87|4159.27|4159.37|4158.77|4159.87|4159.27|4159.37|4158.77|31
1621249330000|2021-05-17 11:02:10|4159.24|4158.64|4159.12|4158.52|4159.24|4158.64|4159.12|4158.52|31
1621249340000|2021-05-17 11:02:20|4158.99|4158.39|4158.87|4158.27|4159.12|4158.52|4158.87|4158.27|56
1621249350000|2021-05-17 11:02:30|4158.74|4158.14|4158.62|4158.02|4158.74|4158.14|4158.62|4158.02|41
1621249360000|2021-05-17 11:02:40|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.62|4158.02|45
1621249370000|2021-05-17 11:02:50|4158.74|4158.14|4158.87|4158.27|4158.87|4158.27|4158.74|4158.14|24
1621249380000|2021-05-17 11:03:00|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|82
1621249390000|2021-05-17 11:03:10|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|17
1621249400000|2021-05-17 11:03:20|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|26
1621249410000|2021-05-17 11:03:30|4159.37|4158.77|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|19
1621249420000|2021-05-17 11:03:40|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|23
1621249430000|2021-05-17 11:03:50|4159.24|4158.64|4159.12|4158.52|4159.24|4158.64|4159.12|4158.52|34
1621249440000|2021-05-17 11:04:00|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.99|4158.39|43
1621249450000|2021-05-17 11:04:10|4158.99|4158.39|4158.62|4158.02|4159.37|4158.77|4158.62|4158.02|87
1621249460000|2021-05-17 11:04:20|4159.12|4158.52|4158.12|4157.52|4159.12|4158.52|4158.12|4157.52|189
1621249470000|2021-05-17 11:04:30|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|51
1621249480000|2021-05-17 11:04:40|4158.24|4157.64|4158.37|4157.77|4158.37|4157.77|4158.24|4157.64|33
1621249490000|2021-05-17 11:04:50|4158.24|4157.64|4158.12|4157.52|4158.62|4158.02|4158.12|4157.52|86
1621249500000|2021-05-17 11:05:00|4157.87|4157.27|4158.12|4157.52|4158.12|4157.52|4157.87|4157.27|66
1621249510000|2021-05-17 11:05:10|||||||||2
1621249520000|2021-05-17 11:05:20|4157.87|4157.27|4157.74|4157.14|4158.12|4157.52|4157.74|4157.14|125
1621249530000|2021-05-17 11:05:30|4157.62|4157.02|4157.99|4157.39|4157.99|4157.39|4157.62|4157.02|205
1621249540000|2021-05-17 11:05:40|4158.37|4157.77|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|135
1621249550000|2021-05-17 11:05:50|4158.37|4157.77|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|34
1621249560000|2021-05-17 11:06:00|4158.37|4157.77|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|36
1621249570000|2021-05-17 11:06:10|4158.74|4158.14|4158.87|4158.27|4159.12|4158.52|4158.74|4158.14|67
1621249580000|2021-05-17 11:06:20|4158.99|4158.39|4159.12|4158.52|4159.37|4158.77|4158.99|4158.39|85
1621249590000|2021-05-17 11:06:30|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|74
1621249600000|2021-05-17 11:06:40|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|14
1621249610000|2021-05-17 11:06:50|||||||||20
1621249620000|2021-05-17 11:07:00|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|76
1621249630000|2021-05-17 11:07:10|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.24|4158.64|20
1621249640000|2021-05-17 11:07:20|||||||||42
1621249650000|2021-05-17 11:07:30|4159.49|4158.89|4159.74|4159.14|4159.74|4159.14|4159.49|4158.89|53
1621249660000|2021-05-17 11:07:40|4159.87|4159.27|4160.62|4160.02|4160.62|4160.02|4159.87|4159.27|99
1621249670000|2021-05-17 11:07:50|4160.37|4159.77|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|172
1621249680000|2021-05-17 11:08:00|4160.99|4160.39|4161.37|4160.77|4161.87|4161.27|4160.99|4160.39|282
1621249690000|2021-05-17 11:08:10|4161.12|4160.52|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|47
1621249700000|2021-05-17 11:08:20|||||||||32
1621249710000|2021-05-17 11:08:30|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|42
1621249720000|2021-05-17 11:08:40|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|24
1621249730000|2021-05-17 11:08:50|||||||||2
1621249740000|2021-05-17 11:09:00|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|28
1621249750000|2021-05-17 11:09:10|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|41
1621249760000|2021-05-17 11:09:20|4161.24|4160.64|4161.12|4160.52|4161.24|4160.64|4161.12|4160.52|6
1621249770000|2021-05-17 11:09:30|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|24
1621249780000|2021-05-17 11:09:40|||||||||7
1621249790000|2021-05-17 11:09:50|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|4161.87|4161.27|98
1621249800000|2021-05-17 11:10:00|4161.62|4161.02|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|37
1621249810000|2021-05-17 11:10:10|4161.74|4161.14|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|29
1621249820000|2021-05-17 11:10:20|4161.49|4160.89|4161.12|4160.52|4161.49|4160.89|4161.12|4160.52|51
1621249830000|2021-05-17 11:10:30|4160.87|4160.27|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|50
1621249840000|2021-05-17 11:10:40|4160.99|4160.39|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|38
1621249850000|2021-05-17 11:10:50|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|15
1621249860000|2021-05-17 11:11:00|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|10
1621249870000|2021-05-17 11:11:10|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|3
1621249880000|2021-05-17 11:11:20|4160.99|4160.39|4161.62|4161.02|4161.62|4161.02|4160.99|4160.39|179
1621249890000|2021-05-17 11:11:30|4161.49|4160.89|4161.62|4161.02|4161.87|4161.27|4161.49|4160.89|49
1621249900000|2021-05-17 11:11:40|4161.74|4161.14|4161.87|4161.27|4161.87|4161.27|4161.74|4161.14|42
1621249910000|2021-05-17 11:11:50|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|19
1621249920000|2021-05-17 11:12:00|4161.87|4161.27|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|87
1621249930000|2021-05-17 11:12:10|4161.74|4161.14|4161.87|4161.27|4161.87|4161.27|4161.74|4161.14|9
1621249940000|2021-05-17 11:12:20|4161.99|4161.39|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|18
1621249950000|2021-05-17 11:12:30|4161.99|4161.39|4162.12|4161.52|4162.12|4161.52|4161.87|4161.27|64
1621249960000|2021-05-17 11:12:40|||||||||2
1621249970000|2021-05-17 11:12:50|4161.99|4161.39|4161.87|4161.27|4161.99|4161.39|4161.87|4161.27|77
1621249980000|2021-05-17 11:13:00|4161.99|4161.39|4162.12|4161.52|4162.12|4161.52|4161.87|4161.27|78
1621249990000|2021-05-17 11:13:10|4161.99|4161.39|4161.62|4161.02|4162.12|4161.52|4161.62|4161.02|53
1621250000000|2021-05-17 11:13:20|4161.74|4161.14|4161.87|4161.27|4161.87|4161.27|4161.62|4161.02|23
1621250010000|2021-05-17 11:13:30|4161.62|4161.02|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|100
1621250020000|2021-05-17 11:13:40|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|46
1621250030000|2021-05-17 11:13:50|4161.24|4160.64|4161.12|4160.52|4161.24|4160.64|4161.12|4160.52|18
1621250040000|2021-05-17 11:14:00|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|53
1621250050000|2021-05-17 11:14:10|4161.49|4160.89|4161.37|4160.77|4161.62|4161.02|4161.37|4160.77|49
1621250060000|2021-05-17 11:14:20|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.49|4160.89|38
1621250070000|2021-05-17 11:14:30|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|11
1621250080000|2021-05-17 11:14:40|||||||||6
1621250090000|2021-05-17 11:14:50|4161.37|4160.77|4161.12|4160.52|4161.37|4160.77|4161.12|4160.52|55
1621250100000|2021-05-17 11:15:00|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.99|4160.39|29
1621250110000|2021-05-17 11:15:10|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|74
1621250120000|2021-05-17 11:15:20|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|67
1621250130000|2021-05-17 11:15:30|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|37
1621250140000|2021-05-17 11:15:40|4161.37|4160.77|4160.87|4160.27|4161.37|4160.77|4160.87|4160.27|37
1621250150000|2021-05-17 11:15:50|4160.99|4160.39|4161.37|4160.77|4161.37|4160.77|4160.99|4160.39|27
1621250160000|2021-05-17 11:16:00|4161.12|4160.52|4161.12|4160.52|4161.24|4160.64|4161.12|4160.52|5
1621250170000|2021-05-17 11:16:10|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|4
1621250180000|2021-05-17 11:16:20|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|30
1621250190000|2021-05-17 11:16:30|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|6
1621250200000|2021-05-17 11:16:40|4161.49|4160.89|4161.37|4160.77|4161.49|4160.89|4161.37|4160.77|17
1621250220000|2021-05-17 11:17:00|4161.24|4160.64|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|44
1621250230000|2021-05-17 11:17:10|4161.24|4160.64|4161.12|4160.52|4161.24|4160.64|4161.12|4160.52|26
1621250250000|2021-05-17 11:17:30|4161.24|4160.64|4161.62|4161.02|4161.62|4161.02|4161.12|4160.52|60
1621250260000|2021-05-17 11:17:40|4161.49|4160.89|4161.62|4161.02|4161.87|4161.27|4161.49|4160.89|68
1621250270000|2021-05-17 11:17:50|4161.49|4160.89|4161.37|4160.77|4161.49|4160.89|4161.37|4160.77|21
1621250280000|2021-05-17 11:18:00|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|16
1621250290000|2021-05-17 11:18:10|4161.87|4161.27|4162.12|4161.52|4162.12|4161.52|4161.87|4161.27|65
1621250300000|2021-05-17 11:18:20|||||||||6
1621250310000|2021-05-17 11:18:30|4162.24|4161.64|4162.87|4162.27|4162.87|4162.27|4162.24|4161.64|127
1621250320000|2021-05-17 11:18:40|4162.62|4162.02|4162.74|4162.14|4162.87|4162.27|4162.62|4162.02|36
1621250330000|2021-05-17 11:18:50|4162.62|4162.02|4162.37|4161.77|4162.74|4162.14|4162.37|4161.77|25
1621250340000|2021-05-17 11:19:00|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|34
1621250350000|2021-05-17 11:19:10|4162.74|4162.14|4162.87|4162.27|4162.87|4162.27|4162.74|4162.14|23
1621250360000|2021-05-17 11:19:20|4162.62|4162.02|4162.87|4162.27|4162.87|4162.27|4162.62|4162.02|21
1621250370000|2021-05-17 11:19:30|4162.74|4162.14|4162.37|4161.77|4162.87|4162.27|4162.37|4161.77|38
1621250380000|2021-05-17 11:19:40|||||||||1
1621250390000|2021-05-17 11:19:50|4162.49|4161.89|4162.37|4161.77|4162.49|4161.89|4162.37|4161.77|17
1621250400000|2021-05-17 11:20:00|4162.12|4161.52|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|103
1621250410000|2021-05-17 11:20:10|4162.12|4161.52|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|18
1621250420000|2021-05-17 11:20:20|4162.12|4161.52|4162.37|4161.77|4162.37|4161.77|4161.87|4161.27|33
1621250430000|2021-05-17 11:20:30|4162.12|4161.52|4162.12|4161.52|4162.12|4161.52|4162.12|4161.52|11
1621250440000|2021-05-17 11:20:40|4161.87|4161.27|4161.37|4160.77|4161.87|4161.27|4161.37|4160.77|88
1621250450000|2021-05-17 11:20:50|4161.24|4160.64|4161.37|4160.77|4161.49|4160.89|4161.12|4160.52|96
1621250460000|2021-05-17 11:21:00|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|62
1621250470000|2021-05-17 11:21:10|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|9
1621250480000|2021-05-17 11:21:20|4160.99|4160.39|4161.37|4160.77|4161.37|4160.77|4160.87|4160.27|66
1621250490000|2021-05-17 11:21:30|4161.49|4160.89|4160.87|4160.27|4161.49|4160.89|4160.87|4160.27|99
1621250500000|2021-05-17 11:21:40|4160.74|4160.14|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|14
1621250510000|2021-05-17 11:21:50|4160.49|4159.89|4160.37|4159.77|4160.49|4159.89|4160.37|4159.77|43
1621250520000|2021-05-17 11:22:00|4160.49|4159.89|4160.12|4159.52|4160.49|4159.89|4160.12|4159.52|45
1621250530000|2021-05-17 11:22:10|4160.37|4159.77|4159.87|4159.27|4160.37|4159.77|4159.87|4159.27|73
1621250540000|2021-05-17 11:22:20|4159.99|4159.39|4160.24|4159.64|4160.24|4159.64|4159.99|4159.39|48
1621250550000|2021-05-17 11:22:30|4160.12|4159.52|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|8
1621250560000|2021-05-17 11:22:40|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|25
1621250570000|2021-05-17 11:22:50|4159.87|4159.27|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|58
1621250580000|2021-05-17 11:23:00|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|55
1621250590000|2021-05-17 11:23:10|4160.24|4159.64|4160.37|4159.77|4160.49|4159.89|4160.24|4159.64|32
1621250600000|2021-05-17 11:23:20|4160.49|4159.89|4160.12|4159.52|4160.49|4159.89|4160.12|4159.52|24
1621250610000|2021-05-17 11:23:30|4160.24|4159.64|4159.87|4159.27|4160.24|4159.64|4159.87|4159.27|42
1621250620000|2021-05-17 11:23:40|4159.74|4159.14|4159.62|4159.02|4159.74|4159.14|4159.62|4159.02|11
1621250630000|2021-05-17 11:23:50|4159.37|4158.77|4159.62|4159.02|4159.62|4159.02|4159.37|4158.77|109
1621250640000|2021-05-17 11:24:00|||||||||12
1621250650000|2021-05-17 11:24:10|4159.49|4158.89|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|17
1621250660000|2021-05-17 11:24:20|||||||||3
1621250670000|2021-05-17 11:24:30|4159.24|4158.64|4159.12|4158.52|4159.24|4158.64|4159.12|4158.52|32
1621250680000|2021-05-17 11:24:40|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|43
1621250690000|2021-05-17 11:24:50|4158.99|4158.39|4158.87|4158.27|4158.99|4158.39|4158.87|4158.27|51
1621250700000|2021-05-17 11:25:00|4158.62|4158.02|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|113
1621250710000|2021-05-17 11:25:10|4158.37|4157.77|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|88
1621250720000|2021-05-17 11:25:20|4157.99|4157.39|4157.62|4157.02|4158.12|4157.52|4157.62|4157.02|131
1621250730000|2021-05-17 11:25:30|4157.49|4156.89|4156.87|4156.27|4157.62|4157.02|4156.62|4156.02|332
1621250740000|2021-05-17 11:25:40|4156.62|4156.02|4157.37|4156.77|4157.37|4156.77|4156.62|4156.02|230
1621250750000|2021-05-17 11:25:50|4157.12|4156.52|4157.37|4156.77|4157.62|4157.02|4157.12|4156.52|102
1621250760000|2021-05-17 11:26:00|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.24|4156.64|52
1621250770000|2021-05-17 11:26:10|4157.24|4156.64|4157.62|4157.02|4157.62|4157.02|4157.24|4156.64|61
1621250780000|2021-05-17 11:26:20|4157.37|4156.77|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|49
1621250790000|2021-05-17 11:26:30|4157.49|4156.89|4158.37|4157.77|4158.37|4157.77|4157.49|4156.89|173
1621250800000|2021-05-17 11:26:40|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|42
1621250810000|2021-05-17 11:26:50|||||||||8
1621250820000|2021-05-17 11:27:00|4158.49|4157.89|4157.87|4157.27|4158.49|4157.89|4157.87|4157.27|92
1621250830000|2021-05-17 11:27:10|4157.99|4157.39|4158.12|4157.52|4158.12|4157.52|4157.87|4157.27|21
1621250840000|2021-05-17 11:27:20|4158.37|4157.77|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|86
1621250850000|2021-05-17 11:27:30|4157.87|4157.27|4158.37|4157.77|4158.37|4157.77|4157.87|4157.27|51
1621250860000|2021-05-17 11:27:40|4158.62|4158.02|4158.62|4158.02|4158.87|4158.27|4158.37|4157.77|85
1621250870000|2021-05-17 11:27:50|4158.74|4158.14|4158.62|4158.02|4158.74|4158.14|4158.62|4158.02|20
1621250880000|2021-05-17 11:28:00|4158.74|4158.14|4158.37|4157.77|4158.87|4158.27|4158.37|4157.77|34
1621250900000|2021-05-17 11:28:20|4158.24|4157.64|4158.37|4157.77|4158.37|4157.77|4158.24|4157.64|38
1621250910000|2021-05-17 11:28:30|4158.12|4157.52|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|16
1621250920000|2021-05-17 11:28:40|4158.24|4157.64|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|14
1621250930000|2021-05-17 11:28:50|4158.24|4157.64|4158.37|4157.77|4158.37|4157.77|4158.24|4157.64|7
1621250940000|2021-05-17 11:29:00|||||||||5
1621250950000|2021-05-17 11:29:10|4158.49|4157.89|4158.37|4157.77|4158.49|4157.89|4158.37|4157.77|22
1621250960000|2021-05-17 11:29:20|4158.12|4157.52|4158.12|4157.52|4158.12|4157.52|4157.99|4157.39|37
1621250970000|2021-05-17 11:29:30|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|16
1621250980000|2021-05-17 11:29:40|4158.24|4157.64|4158.12|4157.52|4158.24|4157.64|4157.87|4157.27|21
1621250990000|2021-05-17 11:29:50|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|22
1621251000000|2021-05-17 11:30:00|4158.49|4157.89|4158.49|4157.89|4158.62|4158.02|4158.37|4157.77|63
1621251010000|2021-05-17 11:30:10|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.49|4157.89|40
1621251020000|2021-05-17 11:30:20|4158.37|4157.77|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|40
1621251030000|2021-05-17 11:30:30|4158.24|4157.64|4157.87|4157.27|4158.37|4157.77|4157.87|4157.27|29
1621251040000|2021-05-17 11:30:40|4157.99|4157.39|4157.87|4157.27|4158.12|4157.52|4157.87|4157.27|48
1621251050000|2021-05-17 11:30:50|4157.62|4157.02|4157.62|4157.02|4157.87|4157.27|4157.62|4157.02|35
1621251060000|2021-05-17 11:31:00|4157.37|4156.77|4157.62|4157.02|4157.62|4157.02|4157.37|4156.77|53
1621251070000|2021-05-17 11:31:10|4157.87|4157.27|4157.37|4156.77|4157.87|4157.27|4157.37|4156.77|119
1621251080000|2021-05-17 11:31:20|4157.49|4156.89|4157.62|4157.02|4157.62|4157.02|4157.37|4156.77|38
1621251090000|2021-05-17 11:31:30|4157.49|4156.89|4157.62|4157.02|4157.74|4157.14|4157.49|4156.89|27
1621251100000|2021-05-17 11:31:40|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|33
1621251110000|2021-05-17 11:31:50|||||||||6
1621251120000|2021-05-17 11:32:00|4158.12|4157.52|4158.12|4157.52|4158.12|4157.52|4157.87|4157.27|54
1621251130000|2021-05-17 11:32:10|4158.37|4157.77|4158.24|4157.64|4158.37|4157.77|4158.12|4157.52|18
1621251140000|2021-05-17 11:32:20|4158.37|4157.77|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|34
1621251150000|2021-05-17 11:32:30|||||||||2
1621251160000|2021-05-17 11:32:40|4158.37|4157.77|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|34
1621251170000|2021-05-17 11:32:50|4158.49|4157.89|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|38
1621251180000|2021-05-17 11:33:00|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|50
1621251190000|2021-05-17 11:33:10|4158.74|4158.14|4158.87|4158.27|4158.87|4158.27|4158.74|4158.14|42
1621251200000|2021-05-17 11:33:20|4159.12|4158.52|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|141
1621251210000|2021-05-17 11:33:30|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|36
1621251220000|2021-05-17 11:33:40|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|122
1621251230000|2021-05-17 11:33:50|4158.62|4158.02|4158.62|4158.02|4158.74|4158.14|4158.62|4158.02|29
1621251240000|2021-05-17 11:34:00|4158.87|4158.27|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|77
1621251250000|2021-05-17 11:34:10|||||||||20
1621251260000|2021-05-17 11:34:20|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.49|4157.89|44
1621251270000|2021-05-17 11:34:30|||||||||2
1621251280000|2021-05-17 11:34:40|4158.49|4157.89|4158.87|4158.27|4158.87|4158.27|4158.37|4157.77|97
1621251290000|2021-05-17 11:34:50|4158.74|4158.14|4158.87|4158.27|4158.87|4158.27|4158.62|4158.02|100
1621251300000|2021-05-17 11:35:00|4159.12|4158.52|4159.62|4159.02|4159.62|4159.02|4159.12|4158.52|177
1621251310000|2021-05-17 11:35:10|4159.87|4159.27|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|82
1621251320000|2021-05-17 11:35:20|4159.37|4158.77|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|32
1621251330000|2021-05-17 11:35:30|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|119
1621251340000|2021-05-17 11:35:40|||||||||1
1621251350000|2021-05-17 11:35:50|||||||||1
1621251360000|2021-05-17 11:36:00|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|78
1621251370000|2021-05-17 11:36:10|4159.62|4159.02|4159.87|4159.27|4159.87|4159.27|4159.62|4159.02|228
1621251380000|2021-05-17 11:36:20|4160.12|4159.52|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|112
1621251390000|2021-05-17 11:36:30|||||||||6
1621251400000|2021-05-17 11:36:40|4159.74|4159.14|4160.12|4159.52|4160.12|4159.52|4159.62|4159.02|136
1621251410000|2021-05-17 11:36:50|4160.24|4159.64|4160.12|4159.52|4160.37|4159.77|4159.87|4159.27|146
1621251420000|2021-05-17 11:37:00|4160.24|4159.64|4160.37|4159.77|4160.49|4159.89|4160.24|4159.64|36
1621251430000|2021-05-17 11:37:10|4160.49|4159.89|4160.49|4159.89|4160.49|4159.89|4160.49|4159.89|29
1621251440000|2021-05-17 11:37:20|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4
1621251450000|2021-05-17 11:37:30|||||||||7
1621251460000|2021-05-17 11:37:40|||||||||15
1621251470000|2021-05-17 11:37:50|4160.12|4159.52|4160.62|4160.02|4160.62|4160.02|4160.12|4159.52|101
1621251480000|2021-05-17 11:38:00|4160.49|4159.89|4160.12|4159.52|4160.49|4159.89|4160.12|4159.52|35
1621251490000|2021-05-17 11:38:10|||||||||4
1621251500000|2021-05-17 11:38:20|||||||||27
1621251510000|2021-05-17 11:38:30|4159.99|4159.39|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|74
1621251520000|2021-05-17 11:38:40|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4159.24|4158.64|70
1621251540000|2021-05-17 11:39:00|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|62
1621251550000|2021-05-17 11:39:10|4159.49|4158.89|4159.49|4158.89|4159.49|4158.89|4159.37|4158.77|36
1621251560000|2021-05-17 11:39:20|4159.37|4158.77|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|11
1621251570000|2021-05-17 11:39:30|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|23
1621251580000|2021-05-17 11:39:40|4159.49|4158.89|4159.62|4159.02|4159.62|4159.02|4159.37|4158.77|66
1621251600000|2021-05-17 11:40:00|4159.49|4158.89|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|23
1621251610000|2021-05-17 11:40:10|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|49
1621251620000|2021-05-17 11:40:20|4159.37|4158.77|4159.37|4158.77|4159.49|4158.89|4159.37|4158.77|100
1621251630000|2021-05-17 11:40:30|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|4159.37|4158.77|43
1621251640000|2021-05-17 11:40:40|4159.49|4158.89|4159.37|4158.77|4159.49|4158.89|4159.37|4158.77|23
1621251650000|2021-05-17 11:40:50|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|43
1621251660000|2021-05-17 11:41:00|4159.49|4158.89|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|32
1621251670000|2021-05-17 11:41:10|||||||||1
1621251680000|2021-05-17 11:41:20|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|87
1621251690000|2021-05-17 11:41:30|4158.99|4158.39|4158.62|4158.02|4158.99|4158.39|4158.62|4158.02|92
1621251700000|2021-05-17 11:41:40|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|118
1621251710000|2021-05-17 11:41:50|4158.24|4157.64|4158.49|4157.89|4158.62|4158.02|4158.12|4157.52|119
1621251720000|2021-05-17 11:42:00|4158.37|4157.77|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|9
1621251730000|2021-05-17 11:42:10|4158.49|4157.89|4158.37|4157.77|4158.49|4157.89|4158.37|4157.77|50
1621251740000|2021-05-17 11:42:20|4158.49|4157.89|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|56
1621251760000|2021-05-17 11:42:40|||||||||2
1621251770000|2021-05-17 11:42:50|||||||||19
1621251780000|2021-05-17 11:43:00|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|21
1621251790000|2021-05-17 11:43:10|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|65
1621251800000|2021-05-17 11:43:20|4158.24|4157.64|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|54
1621251810000|2021-05-17 11:43:30|4158.24|4157.64|4158.12|4157.52|4158.24|4157.64|4158.12|4157.52|31
1621251820000|2021-05-17 11:43:40|||||||||14
1621251830000|2021-05-17 11:43:50|4157.99|4157.39|4157.87|4157.27|4158.12|4157.52|4157.87|4157.27|83
1621251840000|2021-05-17 11:44:00|4157.62|4157.02|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|85
1621251850000|2021-05-17 11:44:10|4157.24|4156.64|4157.12|4156.52|4157.24|4156.64|4156.87|4156.27|155
1621251860000|2021-05-17 11:44:20|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|33
1621251870000|2021-05-17 11:44:30|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|104
1621251880000|2021-05-17 11:44:40|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.12|4156.52|62
1621251890000|2021-05-17 11:44:50|4157.49|4156.89|4157.87|4157.27|4158.12|4157.52|4157.49|4156.89|105
1621251900000|2021-05-17 11:45:00|4157.62|4157.02|4156.62|4156.02|4157.62|4157.02|4156.62|4156.02|322
1621251910000|2021-05-17 11:45:10|4156.87|4156.27|4156.62|4156.02|4157.12|4156.52|4156.62|4156.02|361
1621251920000|2021-05-17 11:45:20|4156.12|4155.52|4156.37|4155.77|4156.37|4155.77|4156.12|4155.52|312
1621251930000|2021-05-17 11:45:30|||||||||5
1621251940000|2021-05-17 11:45:40|4156.49|4155.89|4156.37|4155.77|4156.49|4155.89|4156.37|4155.77|69
1621251950000|2021-05-17 11:45:50|4156.62|4156.02|4156.87|4156.27|4156.87|4156.27|4156.62|4156.02|107
1621251960000|2021-05-17 11:46:00|4156.74|4156.14|4156.62|4156.02|4156.74|4156.14|4156.62|4156.02|51
1621251970000|2021-05-17 11:46:10|4156.37|4155.77|4156.37|4155.77|4156.37|4155.77|4156.37|4155.77|140
1621251980000|2021-05-17 11:46:20|4156.12|4155.52|4156.12|4155.52|4156.24|4155.64|4155.87|4155.27|181
1621251990000|2021-05-17 11:46:30|||||||||11
1621252000000|2021-05-17 11:46:40|4155.87|4155.27|4155.62|4155.02|4156.12|4155.52|4155.62|4155.02|325
1621252010000|2021-05-17 11:46:50|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|555
1621252020000|2021-05-17 11:47:00|4154.87|4154.27|4155.87|4155.27|4155.99|4155.39|4154.87|4154.27|442
1621252030000|2021-05-17 11:47:10|4155.99|4155.39|4155.37|4154.77|4155.99|4155.39|4155.37|4154.77|119
1621252040000|2021-05-17 11:47:20|4155.87|4155.27|4155.87|4155.27|4156.12|4155.52|4155.62|4155.02|185
1621252050000|2021-05-17 11:47:30|4155.62|4155.02|4155.62|4155.02|4155.87|4155.27|4155.12|4154.52|155
1621252060000|2021-05-17 11:47:40|4155.87|4155.27|4156.37|4155.77|4156.37|4155.77|4155.62|4155.02|208
1621252070000|2021-05-17 11:47:50|4156.24|4155.64|4155.87|4155.27|4156.24|4155.64|4155.87|4155.27|31
1621252080000|2021-05-17 11:48:00|4155.99|4155.39|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|46
1621252090000|2021-05-17 11:48:10|||||||||1
1621252100000|2021-05-17 11:48:20|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|42
1621252110000|2021-05-17 11:48:30|4155.62|4155.02|4155.37|4154.77|4155.74|4155.14|4155.37|4154.77|126
1621252120000|2021-05-17 11:48:40|4155.62|4155.02|4155.62|4155.02|4155.62|4155.02|4155.49|4154.89|98
1621252130000|2021-05-17 11:48:50|4155.87|4155.27|4155.87|4155.27|4155.87|4155.27|4155.62|4155.02|38
1621252140000|2021-05-17 11:49:00|4155.74|4155.14|4155.37|4154.77|4155.74|4155.14|4155.37|4154.77|28
1621252150000|2021-05-17 11:49:10|4155.12|4154.52|4155.24|4154.64|4155.37|4154.77|4155.12|4154.52|161
1621252160000|2021-05-17 11:49:20|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|208
1621252170000|2021-05-17 11:49:30|4155.24|4154.64|4155.24|4154.64|4155.37|4154.77|4155.12|4154.52|66
1621252180000|2021-05-17 11:49:40|4155.12|4154.52|4154.87|4154.27|4155.24|4154.64|4154.87|4154.27|58
1621252190000|2021-05-17 11:49:50|4154.99|4154.39|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|111
1621252200000|2021-05-17 11:50:00|4154.99|4154.39|4154.87|4154.27|4154.99|4154.39|4154.87|4154.27|35
1621252210000|2021-05-17 11:50:10|||||||||3
1621252220000|2021-05-17 11:50:20|4154.99|4154.39|4155.37|4154.77|4155.37|4154.77|4154.99|4154.39|116
1621252230000|2021-05-17 11:50:30|4155.49|4154.89|4155.37|4154.77|4155.49|4154.89|4155.37|4154.77|87
1621252240000|2021-05-17 11:50:40|||||||||28
1621252250000|2021-05-17 11:50:50|4154.87|4154.27|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|99
1621252260000|2021-05-17 11:51:00|||||||||10
1621252270000|2021-05-17 11:51:10|||||||||15
1621252280000|2021-05-17 11:51:20|4155.24|4154.64|4154.87|4154.27|4155.37|4154.77|4154.87|4154.27|111
1621252290000|2021-05-17 11:51:30|4154.62|4154.02|4154.37|4153.77|4154.62|4154.02|4154.37|4153.77|198
1621252300000|2021-05-17 11:51:40|4154.62|4154.02|4154.37|4153.77|4154.62|4154.02|4154.37|4153.77|45
1621252310000|2021-05-17 11:51:50|4154.62|4154.02|4154.37|4153.77|4154.62|4154.02|4154.37|4153.77|137
1621252320000|2021-05-17 11:52:00|4154.49|4153.89|4154.37|4153.77|4154.49|4153.89|4154.37|4153.77|118
1621252330000|2021-05-17 11:52:10|4154.49|4153.89|4154.62|4154.02|4155.12|4154.52|4154.49|4153.89|194
1621252340000|2021-05-17 11:52:20|4154.74|4154.14|4154.12|4153.52|4154.74|4154.14|4154.12|4153.52|171
1621252350000|2021-05-17 11:52:30|4153.87|4153.27|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|123
1621252360000|2021-05-17 11:52:40|4153.99|4153.39|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|38
1621252370000|2021-05-17 11:52:50|||||||||3
1621252380000|2021-05-17 11:53:00|4154.24|4153.64|4154.12|4153.52|4154.24|4153.64|4154.12|4153.52|29
1621252390000|2021-05-17 11:53:10|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.37|4153.77|89
1621252400000|2021-05-17 11:53:20|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|22
1621252410000|2021-05-17 11:53:30|4154.49|4153.89|4154.62|4154.02|4154.62|4154.02|4154.49|4153.89|28
1621252420000|2021-05-17 11:53:40|4154.87|4154.27|4155.37|4154.77|4155.37|4154.77|4154.62|4154.02|105
1621252430000|2021-05-17 11:53:50|||||||||7
1621252440000|2021-05-17 11:54:00|4155.62|4155.02|4155.37|4154.77|4155.62|4155.02|4155.37|4154.77|68
1621252450000|2021-05-17 11:54:10|4155.12|4154.52|4155.12|4154.52|4155.37|4154.77|4155.12|4154.52|83
1621252460000|2021-05-17 11:54:20|4155.24|4154.64|4155.24|4154.64|4155.37|4154.77|4155.24|4154.64|28
1621252470000|2021-05-17 11:54:30|4155.12|4154.52|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|16
1621252480000|2021-05-17 11:54:40|||||||||37
1621252490000|2021-05-17 11:54:50|4155.49|4154.89|4155.12|4154.52|4155.49|4154.89|4155.12|4154.52|50
1621252500000|2021-05-17 11:55:00|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|25
1621252510000|2021-05-17 11:55:10|4155.49|4154.89|4155.37|4154.77|4155.49|4154.89|4155.37|4154.77|33
1621252520000|2021-05-17 11:55:20|4155.49|4154.89|4155.37|4154.77|4155.49|4154.89|4155.37|4154.77|38
1621252530000|2021-05-17 11:55:30|4155.12|4154.52|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|55
1621252540000|2021-05-17 11:55:40|4155.12|4154.52|4154.87|4154.27|4155.12|4154.52|4154.62|4154.02|168
1621252550000|2021-05-17 11:55:50|||||||||13
1621252560000|2021-05-17 11:56:00|4154.99|4154.39|4155.12|4154.52|4155.12|4154.52|4154.99|4154.39|46
1621252570000|2021-05-17 11:56:10|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|28
1621252580000|2021-05-17 11:56:20|4154.99|4154.39|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|33
1621252590000|2021-05-17 11:56:30|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.24|4154.64|49
1621252600000|2021-05-17 11:56:40|4155.12|4154.52|4155.12|4154.52|4155.24|4154.64|4154.99|4154.39|54
1621252610000|2021-05-17 11:56:50|4155.24|4154.64|4155.12|4154.52|4155.37|4154.77|4155.12|4154.52|50
1621252620000|2021-05-17 11:57:00|||||||||3
1621252630000|2021-05-17 11:57:10|4155.37|4154.77|4155.37|4154.77|4155.37|4154.77|4155.37|4154.77|32
1621252640000|2021-05-17 11:57:20|4155.49|4154.89|4155.37|4154.77|4155.49|4154.89|4155.37|4154.77|71
1621252650000|2021-05-17 11:57:30|4155.62|4155.02|4155.62|4155.02|4155.62|4155.02|4155.62|4155.02|38
1621252660000|2021-05-17 11:57:40|4156.12|4155.52|4155.62|4155.02|4156.12|4155.52|4155.62|4155.02|186
1621252670000|2021-05-17 11:57:50|4155.49|4154.89|4155.12|4154.52|4155.49|4154.89|4155.12|4154.52|132
1621252680000|2021-05-17 11:58:00|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|94
1621252690000|2021-05-17 11:58:10|4155.12|4154.52|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|57
1621252700000|2021-05-17 11:58:20|4155.24|4154.64|4155.12|4154.52|4155.24|4154.64|4155.12|4154.52|16
1621252710000|2021-05-17 11:58:30|||||||||2
1621252730000|2021-05-17 11:58:50|||||||||23
1621252750000|2021-05-17 11:59:10|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|54
1621252760000|2021-05-17 11:59:20|||||||||3
1621252770000|2021-05-17 11:59:30|||||||||10
1621252780000|2021-05-17 11:59:40|4155.24|4154.64|4155.12|4154.52|4155.24|4154.64|4154.87|4154.27|45
1621252790000|2021-05-17 11:59:50|||||||||1
1621252800000|2021-05-17 12:00:00|4154.87|4154.27|4154.62|4154.02|4154.87|4154.27|4154.37|4153.77|316
1621252810000|2021-05-17 12:00:10|4154.74|4154.14|4154.62|4154.02|4154.87|4154.27|4154.37|4153.77|101
1621252820000|2021-05-17 12:00:20|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.37|4153.77|68
1621252830000|2021-05-17 12:00:30|4154.49|4153.89|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|78
1621252840000|2021-05-17 12:00:40|4154.12|4153.52|4154.37|4153.77|4154.37|4153.77|4153.87|4153.27|206
1621252850000|2021-05-17 12:00:50|4154.24|4153.64|4154.37|4153.77|4154.62|4154.02|4154.12|4153.52|75
1621252860000|2021-05-17 12:01:00|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|65
1621252870000|2021-05-17 12:01:10|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|59
1621252880000|2021-05-17 12:01:20|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|33
1621252890000|2021-05-17 12:01:30|4154.24|4153.64|4154.62|4154.02|4154.62|4154.02|4154.12|4153.52|117
1621252900000|2021-05-17 12:01:40|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|46
1621252910000|2021-05-17 12:01:50|4154.99|4154.39|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|104
1621252920000|2021-05-17 12:02:00|||||||||11
1621252930000|2021-05-17 12:02:10|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.24|4154.64|79
1621252940000|2021-05-17 12:02:20|||||||||14
1621252950000|2021-05-17 12:02:30|||||||||142
1621252960000|2021-05-17 12:02:40|||||||||20
1621252970000|2021-05-17 12:02:50|||||||||4
1621252980000|2021-05-17 12:03:00|||||||||6
1621252990000|2021-05-17 12:03:10|||||||||10
1621253000000|2021-05-17 12:03:20|4155.49|4154.89|4155.62|4155.02|4156.12|4155.52|4155.49|4154.89|287
1621253010000|2021-05-17 12:03:30|4155.74|4155.14|4155.87|4155.27|4155.87|4155.27|4155.74|4155.14|31
1621253020000|2021-05-17 12:03:40|4156.37|4155.77|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|121
1621253030000|2021-05-17 12:03:50|4156.37|4155.77|4156.37|4155.77|4156.37|4155.77|4156.37|4155.77|87
1621253040000|2021-05-17 12:04:00|4156.62|4156.02|4156.37|4155.77|4156.87|4156.27|4156.37|4155.77|175
1621253050000|2021-05-17 12:04:10|4156.62|4156.02|4156.62|4156.02|4156.87|4156.27|4156.62|4156.02|121
1621253060000|2021-05-17 12:04:20|||||||||9
1621253070000|2021-05-17 12:04:30|4156.87|4156.27|4157.37|4156.77|4157.37|4156.77|4156.87|4156.27|204
1621253080000|2021-05-17 12:04:40|4157.62|4157.02|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|173
1621253090000|2021-05-17 12:04:50|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4156.99|4156.39|106
1621253100000|2021-05-17 12:05:00|4156.99|4156.39|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|45
1621253110000|2021-05-17 12:05:10|||||||||5
1621253120000|2021-05-17 12:05:20|4156.99|4156.39|4157.12|4156.52|4157.12|4156.52|4156.99|4156.39|48
1621253130000|2021-05-17 12:05:30|4156.99|4156.39|4156.62|4156.02|4156.99|4156.39|4156.62|4156.02|80
1621253140000|2021-05-17 12:05:40|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.74|4156.14|126
1621253150000|2021-05-17 12:05:50|4156.62|4156.02|4156.87|4156.27|4156.87|4156.27|4156.62|4156.02|61
1621253160000|2021-05-17 12:06:00|4156.74|4156.14|4156.74|4156.14|4156.87|4156.27|4156.62|4156.02|39
1621253170000|2021-05-17 12:06:10|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|17
1621253180000|2021-05-17 12:06:20|4156.62|4156.02|4156.62|4156.02|4156.62|4156.02|4156.62|4156.02|11
1621253190000|2021-05-17 12:06:30|||||||||28
1621253200000|2021-05-17 12:06:40|||||||||16
1621253210000|2021-05-17 12:06:50|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|25
1621253220000|2021-05-17 12:07:00|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|69
1621253240000|2021-05-17 12:07:20|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|56
1621253250000|2021-05-17 12:07:30|||||||||2
1621253260000|2021-05-17 12:07:40|4156.99|4156.39|4156.87|4156.27|4156.99|4156.39|4156.87|4156.27|51
1621253270000|2021-05-17 12:07:50|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|19
1621253280000|2021-05-17 12:08:00|4156.87|4156.27|4156.87|4156.27|4156.99|4156.39|4156.87|4156.27|46
1621253290000|2021-05-17 12:08:10|4156.99|4156.39|4156.87|4156.27|4156.99|4156.39|4156.87|4156.27|28
1621253300000|2021-05-17 12:08:20|4157.12|4156.52|4156.87|4156.27|4157.12|4156.52|4156.87|4156.27|46
1621253310000|2021-05-17 12:08:30|4156.99|4156.39|4157.12|4156.52|4157.37|4156.77|4156.87|4156.27|53
1621253320000|2021-05-17 12:08:40|||||||||24
1621253330000|2021-05-17 12:08:50|4156.99|4156.39|4156.87|4156.27|4156.99|4156.39|4156.87|4156.27|24
1621253340000|2021-05-17 12:09:00|4156.74|4156.14|4156.62|4156.02|4156.87|4156.27|4156.62|4156.02|77
1621253350000|2021-05-17 12:09:10|4156.74|4156.14|4156.87|4156.27|4156.87|4156.27|4156.74|4156.14|15
1621253360000|2021-05-17 12:09:20|||||||||3
1621253370000|2021-05-17 12:09:30|||||||||1
1621253380000|2021-05-17 12:09:40|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|103
1621253390000|2021-05-17 12:09:50|4156.99|4156.39|4157.12|4156.52|4157.12|4156.52|4156.99|4156.39|25
1621253400000|2021-05-17 12:10:00|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|42
1621253410000|2021-05-17 12:10:10|4156.62|4156.02|4156.62|4156.02|4156.87|4156.27|4156.62|4156.02|78
1621253420000|2021-05-17 12:10:20|4156.49|4155.89|4156.37|4155.77|4156.49|4155.89|4156.24|4155.64|85
1621253430000|2021-05-17 12:10:30|4156.24|4155.64|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|174
1621253440000|2021-05-17 12:10:40|4155.99|4155.39|4155.62|4155.02|4155.99|4155.39|4155.62|4155.02|112
1621253450000|2021-05-17 12:10:50|4155.74|4155.14|4155.87|4155.27|4155.87|4155.27|4155.74|4155.14|63
1621253460000|2021-05-17 12:11:00|4156.12|4155.52|4156.37|4155.77|4156.37|4155.77|4156.12|4155.52|63
1621253470000|2021-05-17 12:11:10|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|37
1621253480000|2021-05-17 12:11:20|4155.87|4155.27|4155.87|4155.27|4155.87|4155.27|4155.62|4155.02|35
1621253490000|2021-05-17 12:11:30|4155.74|4155.14|4155.62|4155.02|4155.87|4155.27|4155.62|4155.02|10
1621253500000|2021-05-17 12:11:40|4155.37|4154.77|4155.37|4154.77|4155.37|4154.77|4155.37|4154.77|46
1621253510000|2021-05-17 12:11:50|4155.24|4154.64|4155.37|4154.77|4155.49|4154.89|4155.24|4154.64|63
1621253520000|2021-05-17 12:12:00|||||||||13
1621253530000|2021-05-17 12:12:10|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|62
1621253540000|2021-05-17 12:12:20|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|12
1621253550000|2021-05-17 12:12:30|4155.24|4154.64|4155.12|4154.52|4155.37|4154.77|4155.12|4154.52|38
1621253560000|2021-05-17 12:12:40|4155.37|4154.77|4155.62|4155.02|4155.62|4155.02|4155.37|4154.77|55
1621253570000|2021-05-17 12:12:50|||||||||28
1621253580000|2021-05-17 12:13:00|4155.49|4154.89|4155.62|4155.02|4155.62|4155.02|4155.49|4154.89|43
1621253590000|2021-05-17 12:13:10|4155.49|4154.89|4155.37|4154.77|4155.49|4154.89|4155.37|4154.77|6
1621253600000|2021-05-17 12:13:20|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|4155.12|4154.52|31
1621253610000|2021-05-17 12:13:30|||||||||16
1621253620000|2021-05-17 12:13:40|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|55
1621253630000|2021-05-17 12:13:50|4154.62|4154.02|4154.37|4153.77|4154.62|4154.02|4154.37|4153.77|100
1621253640000|2021-05-17 12:14:00|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|82
1621253650000|2021-05-17 12:14:10|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|53
1621253660000|2021-05-17 12:14:20|4154.49|4153.89|4154.37|4153.77|4154.49|4153.89|4154.37|4153.77|37
1621253670000|2021-05-17 12:14:30|||||||||1
1621253680000|2021-05-17 12:14:40|4154.49|4153.89|4154.62|4154.02|4154.87|4154.27|4154.49|4153.89|95
1621253690000|2021-05-17 12:14:50|||||||||13
1621253700000|2021-05-17 12:15:00|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.37|4153.77|103
1621253710000|2021-05-17 12:15:10|4154.49|4153.89|4154.12|4153.52|4154.49|4153.89|4154.12|4153.52|58
1621253720000|2021-05-17 12:15:20|||||||||6
1621253730000|2021-05-17 12:15:30|4154.37|4153.77|4154.12|4153.52|4154.37|4153.77|4154.12|4153.52|122
1621253740000|2021-05-17 12:15:40|4153.99|4153.39|4153.37|4152.77|4153.99|4153.39|4153.37|4152.77|263
1621253750000|2021-05-17 12:15:50|4153.62|4153.02|4153.62|4153.02|4153.62|4153.02|4153.37|4152.77|60
1621253760000|2021-05-17 12:16:00|4153.49|4152.89|4153.87|4153.27|4153.87|4153.27|4153.49|4152.89|62
1621253770000|2021-05-17 12:16:10|4153.74|4153.14|4153.62|4153.02|4153.74|4153.14|4153.62|4153.02|18
1621253780000|2021-05-17 12:16:20|4153.49|4152.89|4153.12|4152.52|4153.49|4152.89|4153.12|4152.52|53
1621253790000|2021-05-17 12:16:30|4153.24|4152.64|4153.12|4152.52|4153.24|4152.64|4153.12|4152.52|82
1621253800000|2021-05-17 12:16:40|4152.99|4152.39|4152.87|4152.27|4153.12|4152.52|4152.87|4152.27|154
1621253810000|2021-05-17 12:16:50|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|32
1621253820000|2021-05-17 12:17:00|4152.99|4152.39|4153.12|4152.52|4153.12|4152.52|4152.99|4152.39|46
1621253830000|2021-05-17 12:17:10|4153.37|4152.77|4153.37|4152.77|4153.37|4152.77|4153.37|4152.77|47
1621253840000|2021-05-17 12:17:20|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|4153.12|4152.52|44
1621253850000|2021-05-17 12:17:30|4153.37|4152.77|4153.87|4153.27|4153.87|4153.27|4153.37|4152.77|86
1621253860000|2021-05-17 12:17:40|4153.62|4153.02|4153.87|4153.27|4153.87|4153.27|4153.37|4152.77|140
1621253870000|2021-05-17 12:17:50|4154.12|4153.52|4154.24|4153.64|4154.24|4153.64|4153.87|4153.27|82
1621253880000|2021-05-17 12:18:00|4154.37|4153.77|4154.62|4154.02|4154.87|4154.27|4154.37|4153.77|118
1621253890000|2021-05-17 12:18:10|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.37|4153.77|60
1621253900000|2021-05-17 12:18:20|4154.74|4154.14|4154.12|4153.52|4154.87|4154.27|4154.12|4153.52|175
1621253910000|2021-05-17 12:18:30|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|4154.12|4153.52|37
1621253920000|2021-05-17 12:18:40|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|18
1621253930000|2021-05-17 12:18:50|4154.24|4153.64|4154.12|4153.52|4154.37|4153.77|4154.12|4153.52|15
1621253940000|2021-05-17 12:19:00|4153.87|4153.27|4154.62|4154.02|4154.62|4154.02|4153.87|4153.27|148
1621253950000|2021-05-17 12:19:10|4154.37|4153.77|4153.87|4153.27|4154.37|4153.77|4153.87|4153.27|53
1621253960000|2021-05-17 12:19:20|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|4154.12|4153.52|15
1621253970000|2021-05-17 12:19:30|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.24|4153.64|37
1621253980000|2021-05-17 12:19:40|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|4154.62|4154.02|23
1621253990000|2021-05-17 12:19:50|4154.74|4154.14|4154.74|4154.14|4154.87|4154.27|4154.37|4153.77|52
1621254000000|2021-05-17 12:20:00|4154.87|4154.27|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|96
1621254010000|2021-05-17 12:20:10|4155.24|4154.64|4155.37|4154.77|4155.37|4154.77|4155.12|4154.52|87
1621254020000|2021-05-17 12:20:20|4155.87|4155.27|4156.12|4155.52|4156.12|4155.52|4155.87|4155.27|225
1621254030000|2021-05-17 12:20:30|4155.87|4155.27|4155.62|4155.02|4156.12|4155.52|4155.62|4155.02|158
1621254040000|2021-05-17 12:20:40|4155.87|4155.27|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|63
1621254050000|2021-05-17 12:20:50|4155.99|4155.39|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|35
1621254060000|2021-05-17 12:21:00|4155.74|4155.14|4156.12|4155.52|4156.12|4155.52|4155.62|4155.02|55
1621254070000|2021-05-17 12:21:10|4155.99|4155.39|4155.87|4155.27|4155.99|4155.39|4155.87|4155.27|28
1621254080000|2021-05-17 12:21:20|4155.62|4155.02|4155.62|4155.02|4155.62|4155.02|4155.62|4155.02|30
1621254090000|2021-05-17 12:21:30|4155.74|4155.14|4156.12|4155.52|4156.12|4155.52|4155.74|4155.14|86
1621254100000|2021-05-17 12:21:40|4155.99|4155.39|4156.37|4155.77|4156.37|4155.77|4155.87|4155.27|100
1621254110000|2021-05-17 12:21:50|4156.12|4155.52|4155.99|4155.39|4156.12|4155.52|4155.99|4155.39|64
1621254120000|2021-05-17 12:22:00|4156.12|4155.52|4156.37|4155.77|4156.37|4155.77|4156.12|4155.52|99
1621254130000|2021-05-17 12:22:10|4156.12|4155.52|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|72
1621254140000|2021-05-17 12:22:20|4155.99|4155.39|4156.12|4155.52|4156.12|4155.52|4155.87|4155.27|42
1621254150000|2021-05-17 12:22:30|4156.24|4155.64|4156.12|4155.52|4156.24|4155.64|4156.12|4155.52|13
1621254160000|2021-05-17 12:22:40|||||||||4
1621254170000|2021-05-17 12:22:50|||||||||5
1621254180000|2021-05-17 12:23:00|||||||||34
1621254190000|2021-05-17 12:23:10|4155.99|4155.39|4155.87|4155.27|4155.99|4155.39|4155.87|4155.27|43
1621254200000|2021-05-17 12:23:20|4155.99|4155.39|4156.12|4155.52|4156.12|4155.52|4155.99|4155.39|24
1621254210000|2021-05-17 12:23:30|4155.99|4155.39|4155.87|4155.27|4155.99|4155.39|4155.87|4155.27|16
1621254220000|2021-05-17 12:23:40|4155.99|4155.39|4155.87|4155.27|4155.99|4155.39|4155.87|4155.27|31
1621254230000|2021-05-17 12:23:50|4156.12|4155.52|4156.37|4155.77|4156.37|4155.77|4155.87|4155.27|40
1621254240000|2021-05-17 12:24:00|4156.87|4156.27|4156.62|4156.02|4156.87|4156.27|4156.37|4155.77|66
1621254250000|2021-05-17 12:24:10|4156.87|4156.27|4156.62|4156.02|4156.87|4156.27|4156.62|4156.02|23
1621254260000|2021-05-17 12:24:20|4156.37|4155.77|4156.37|4155.77|4156.62|4156.02|4156.37|4155.77|47
1621254270000|2021-05-17 12:24:30|||||||||47
1621254280000|2021-05-17 12:24:40|4156.24|4155.64|4155.99|4155.39|4156.24|4155.64|4155.99|4155.39|45
1621254290000|2021-05-17 12:24:50|4155.87|4155.27|4156.12|4155.52|4156.12|4155.52|4155.87|4155.27|85
1621254300000|2021-05-17 12:25:00|4155.99|4155.39|4156.12|4155.52|4156.12|4155.52|4155.99|4155.39|33
1621254310000|2021-05-17 12:25:10|||||||||3
1621254320000|2021-05-17 12:25:20|4155.87|4155.27|4155.87|4155.27|4155.99|4155.39|4155.87|4155.27|67
1621254330000|2021-05-17 12:25:30|4155.62|4155.02|4155.37|4154.77|4155.62|4155.02|4155.37|4154.77|108
1621254340000|2021-05-17 12:25:40|||||||||26
1621254350000|2021-05-17 12:25:50|4155.62|4155.02|4155.37|4154.77|4155.62|4155.02|4155.37|4154.77|67
1621254360000|2021-05-17 12:26:00|4155.24|4154.64|4155.12|4154.52|4155.37|4154.77|4155.12|4154.52|130
1621254370000|2021-05-17 12:26:10|4154.87|4154.27|4154.62|4154.02|4154.87|4154.27|4154.62|4154.02|80
1621254380000|2021-05-17 12:26:20|4154.87|4154.27|4154.87|4154.27|4154.87|4154.27|4154.74|4154.14|90
1621254390000|2021-05-17 12:26:30|4154.62|4154.02|4154.62|4154.02|4154.62|4154.02|4154.62|4154.02|27
1621254400000|2021-05-17 12:26:40|4154.87|4154.27|4154.62|4154.02|4154.87|4154.27|4154.62|4154.02|17
1621254410000|2021-05-17 12:26:50|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|76
1621254420000|2021-05-17 12:27:00|4154.12|4153.52|4154.12|4153.52|4154.37|4153.77|4154.12|4153.52|120
1621254430000|2021-05-17 12:27:10|4154.37|4153.77|4154.62|4154.02|4154.62|4154.02|4154.37|4153.77|76
1621254440000|2021-05-17 12:27:20|4154.74|4154.14|4155.12|4154.52|4155.12|4154.52|4154.74|4154.14|33
1621254450000|2021-05-17 12:27:30|4154.87|4154.27|4155.12|4154.52|4155.12|4154.52|4154.87|4154.27|43
1621254460000|2021-05-17 12:27:40|4154.99|4154.39|4155.37|4154.77|4155.37|4154.77|4154.87|4154.27|65
1621254470000|2021-05-17 12:27:50|4155.49|4154.89|4155.62|4155.02|4155.62|4155.02|4155.49|4154.89|11
1621254480000|2021-05-17 12:28:00|4155.74|4155.14|4156.12|4155.52|4156.37|4155.77|4155.62|4155.02|133
1621254490000|2021-05-17 12:28:10|4156.24|4155.64|4156.37|4155.77|4156.49|4155.89|4156.24|4155.64|61
1621254500000|2021-05-17 12:28:20|||||||||2
1621254510000|2021-05-17 12:28:30|||||||||80
1621254520000|2021-05-17 12:28:40|||||||||4
1621254530000|2021-05-17 12:28:50|||||||||7
1621254540000|2021-05-17 12:29:00|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|4156.12|4155.52|53
1621254550000|2021-05-17 12:29:10|4155.87|4155.27|4155.37|4154.77|4155.87|4155.27|4155.37|4154.77|103
1621254560000|2021-05-17 12:29:20|||||||||4
1621254570000|2021-05-17 12:29:30|4155.49|4154.89|4155.62|4155.02|4155.62|4155.02|4155.49|4154.89|44
1621254580000|2021-05-17 12:29:40|4155.87|4155.27|4155.87|4155.27|4155.87|4155.27|4155.87|4155.27|60
1621254590000|2021-05-17 12:29:50|4155.99|4155.39|4156.12|4155.52|4156.37|4155.77|4155.99|4155.39|56
1621254600000|2021-05-17 12:30:00|4155.87|4155.27|4155.37|4154.77|4155.87|4155.27|4155.37|4154.77|92
1621254610000|2021-05-17 12:30:10|4155.24|4154.64|4155.87|4155.27|4155.87|4155.27|4155.12|4154.52|80
1621254620000|2021-05-17 12:30:20|4155.99|4155.39|4156.37|4155.77|4156.37|4155.77|4155.99|4155.39|61
1621254630000|2021-05-17 12:30:30|4156.24|4155.64|4156.37|4155.77|4156.62|4156.02|4156.24|4155.64|90
1621254640000|2021-05-17 12:30:40|4156.49|4155.89|4156.37|4155.77|4156.62|4156.02|4156.37|4155.77|57
1621254650000|2021-05-17 12:30:50|4156.24|4155.64|4156.12|4155.52|4156.24|4155.64|4156.12|4155.52|42
1621254660000|2021-05-17 12:31:00|4155.99|4155.39|4155.62|4155.02|4155.99|4155.39|4155.37|4154.77|157
1621254670000|2021-05-17 12:31:10|4155.87|4155.27|4156.37|4155.77|4156.37|4155.77|4155.62|4155.02|209
1621254680000|2021-05-17 12:31:20|4156.49|4155.89|4156.62|4156.02|4156.62|4156.02|4156.49|4155.89|53
1621254690000|2021-05-17 12:31:30|4156.37|4155.77|4156.24|4155.64|4156.62|4156.02|4156.12|4155.52|127
1621254700000|2021-05-17 12:31:40|4156.37|4155.77|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|58
1621254710000|2021-05-17 12:31:50|4156.24|4155.64|4156.37|4155.77|4156.37|4155.77|4156.24|4155.64|76
1621254720000|2021-05-17 12:32:00|4156.87|4156.27|4156.62|4156.02|4157.12|4156.52|4156.62|4156.02|161
1621254730000|2021-05-17 12:32:10|4156.37|4155.77|4156.12|4155.52|4156.37|4155.77|4156.12|4155.52|88
1621254740000|2021-05-17 12:32:20|4155.87|4155.27|4155.87|4155.27|4155.87|4155.27|4155.87|4155.27|32
1621254750000|2021-05-17 12:32:30|4155.99|4155.39|4155.62|4155.02|4155.99|4155.39|4155.62|4155.02|89
1621254760000|2021-05-17 12:32:40|4155.74|4155.14|4155.87|4155.27|4155.87|4155.27|4155.74|4155.14|28
1621254770000|2021-05-17 12:32:50|4155.62|4155.02|4156.12|4155.52|4156.12|4155.52|4155.62|4155.02|65
1621254780000|2021-05-17 12:33:00|4156.24|4155.64|4156.37|4155.77|4156.37|4155.77|4156.12|4155.52|32
1621254790000|2021-05-17 12:33:10|4156.24|4155.64|4156.37|4155.77|4156.62|4156.02|4156.12|4155.52|50
1621254800000|2021-05-17 12:33:20|4156.49|4155.89|4156.37|4155.77|4156.62|4156.02|4156.37|4155.77|52
1621254810000|2021-05-17 12:33:30|4156.62|4156.02|4156.62|4156.02|4156.62|4156.02|4156.62|4156.02|24
1621254820000|2021-05-17 12:33:40|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|4156.87|4156.27|36
1621254830000|2021-05-17 12:33:50|4157.12|4156.52|4156.87|4156.27|4157.12|4156.52|4156.87|4156.27|48
1621254840000|2021-05-17 12:34:00|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|101
1621254850000|2021-05-17 12:34:10|4156.99|4156.39|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|48
1621254860000|2021-05-17 12:34:20|||||||||36
1621254870000|2021-05-17 12:34:30|4156.99|4156.39|4156.87|4156.27|4156.99|4156.39|4156.87|4156.27|14
1621254880000|2021-05-17 12:34:40|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|72
1621254890000|2021-05-17 12:34:50|4156.99|4156.39|4157.37|4156.77|4157.37|4156.77|4156.87|4156.27|59
1621254900000|2021-05-17 12:35:00|4157.62|4157.02|4157.62|4157.02|4157.87|4157.27|4157.49|4156.89|212
1621254910000|2021-05-17 12:35:10|||||||||12
1621254920000|2021-05-17 12:35:20|4157.87|4157.27|4157.62|4157.02|4157.87|4157.27|4157.62|4157.02|61
1621254930000|2021-05-17 12:35:30|4157.87|4157.27|4158.12|4157.52|4158.12|4157.52|4157.87|4157.27|129
1621254940000|2021-05-17 12:35:40|4158.62|4158.02|4159.12|4158.52|4159.12|4158.52|4158.62|4158.02|504
1621254950000|2021-05-17 12:35:50|4159.37|4158.77|4158.87|4158.27|4159.62|4159.02|4158.87|4158.27|372
1621254960000|2021-05-17 12:36:00|4158.99|4158.39|4159.62|4159.02|4159.62|4159.02|4158.99|4158.39|325
1621254970000|2021-05-17 12:36:10|4159.37|4158.77|4158.99|4158.39|4159.62|4159.02|4158.87|4158.27|275
1621254980000|2021-05-17 12:36:20|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.62|4158.02|130
1621254990000|2021-05-17 12:36:30|4159.12|4158.52|4158.87|4158.27|4159.12|4158.52|4158.87|4158.27|200
1621255000000|2021-05-17 12:36:40|4158.74|4158.14|4158.87|4158.27|4158.87|4158.27|4158.74|4158.14|31
1621255010000|2021-05-17 12:36:50|4158.74|4158.14|4158.87|4158.27|4158.99|4158.39|4158.74|4158.14|85
1621255020000|2021-05-17 12:37:00|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.99|4158.39|17
1621255030000|2021-05-17 12:37:10|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|47
1621255040000|2021-05-17 12:37:20|||||||||38
1621255050000|2021-05-17 12:37:30|4159.24|4158.64|4159.87|4159.27|4159.87|4159.27|4159.24|4158.64|216
1621255060000|2021-05-17 12:37:40|4159.62|4159.02|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|159
1621255070000|2021-05-17 12:37:50|4159.49|4158.89|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|75
1621255080000|2021-05-17 12:38:00|4159.62|4159.02|4159.12|4158.52|4159.62|4159.02|4158.87|4158.27|138
1621255090000|2021-05-17 12:38:10|4158.99|4158.39|4158.99|4158.39|4158.99|4158.39|4158.99|4158.39|57
1621255100000|2021-05-17 12:38:20|4158.87|4158.27|4158.87|4158.27|4159.12|4158.52|4158.87|4158.27|70
1621255110000|2021-05-17 12:38:30|4158.74|4158.14|4159.12|4158.52|4159.12|4158.52|4158.62|4158.02|80
1621255120000|2021-05-17 12:38:40|4159.62|4159.02|4159.37|4158.77|4159.62|4159.02|4159.37|4158.77|109
1621255130000|2021-05-17 12:38:50|||||||||66
1621255140000|2021-05-17 12:39:00|4159.24|4158.64|4159.12|4158.52|4159.24|4158.64|4159.12|4158.52|134
1621255150000|2021-05-17 12:39:10|4158.87|4158.27|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|28
1621255160000|2021-05-17 12:39:20|4159.37|4158.77|4159.37|4158.77|4159.49|4158.89|4159.37|4158.77|79
1621255170000|2021-05-17 12:39:30|4159.62|4159.02|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|99
1621255180000|2021-05-17 12:39:40|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|58
1621255190000|2021-05-17 12:39:50|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|64
1621255200000|2021-05-17 12:40:00|4159.37|4158.77|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|52
1621255210000|2021-05-17 12:40:10|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|25
1621255220000|2021-05-17 12:40:20|4159.49|4158.89|4159.37|4158.77|4159.49|4158.89|4159.37|4158.77|80
1621255230000|2021-05-17 12:40:30|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.24|4158.64|34
1621255240000|2021-05-17 12:40:40|4159.12|4158.52|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|39
1621255250000|2021-05-17 12:40:50|4159.24|4158.64|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|29
1621255260000|2021-05-17 12:41:00|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|4159.62|4159.02|24
1621255270000|2021-05-17 12:41:10|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|41
1621255280000|2021-05-17 12:41:20|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|15
1621255290000|2021-05-17 12:41:30|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|56
1621255300000|2021-05-17 12:41:40|||||||||17
1621255310000|2021-05-17 12:41:50|||||||||45
1621255320000|2021-05-17 12:42:00|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|20
1621255330000|2021-05-17 12:42:10|||||||||84
1621255340000|2021-05-17 12:42:20|||||||||1
1621255350000|2021-05-17 12:42:30|||||||||3
1621255360000|2021-05-17 12:42:40|4158.99|4158.39|4158.87|4158.27|4158.99|4158.39|4158.87|4158.27|59
1621255370000|2021-05-17 12:42:50|4158.74|4158.14|4158.87|4158.27|4158.87|4158.27|4158.74|4158.14|64
1621255380000|2021-05-17 12:43:00|4158.74|4158.14|4158.37|4157.77|4158.74|4158.14|4158.37|4157.77|104
1621255390000|2021-05-17 12:43:10|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.49|4157.89|133
1621255400000|2021-05-17 12:43:20|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.49|4157.89|68
1621255410000|2021-05-17 12:43:30|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|20
1621255420000|2021-05-17 12:43:40|||||||||9
1621255430000|2021-05-17 12:43:50|4158.24|4157.64|4158.62|4158.02|4158.62|4158.02|4158.24|4157.64|68
1621255440000|2021-05-17 12:44:00|4158.87|4158.27|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|170
1621255450000|2021-05-17 12:44:10|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.99|4158.39|47
1621255460000|2021-05-17 12:44:20|||||||||5
1621255470000|2021-05-17 12:44:30|4158.99|4158.39|4158.62|4158.02|4158.99|4158.39|4158.62|4158.02|37
1621255480000|2021-05-17 12:44:40|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.49|4157.89|110
1621255490000|2021-05-17 12:44:50|||||||||2
1621255500000|2021-05-17 12:45:00|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.74|4158.14|28
1621255510000|2021-05-17 12:45:10|4158.62|4158.02|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|39
1621255520000|2021-05-17 12:45:20|4158.24|4157.64|4158.37|4157.77|4158.37|4157.77|4158.24|4157.64|33
1621255530000|2021-05-17 12:45:30|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|53
1621255540000|2021-05-17 12:45:40|4158.74|4158.14|4158.62|4158.02|4158.74|4158.14|4158.62|4158.02|21
1621255550000|2021-05-17 12:45:50|||||||||14
1621255560000|2021-05-17 12:46:00|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|4158.37|4157.77|53
1621255570000|2021-05-17 12:46:10|4158.24|4157.64|4157.87|4157.27|4158.24|4157.64|4157.87|4157.27|95
1621255580000|2021-05-17 12:46:20|4158.12|4157.52|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|176
1621255590000|2021-05-17 12:46:30|4158.12|4157.52|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|85
1621255600000|2021-05-17 12:46:40|4158.24|4157.64|4158.12|4157.52|4158.24|4157.64|4157.99|4157.39|75
1621255610000|2021-05-17 12:46:50|4158.37|4157.77|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|131
1621255620000|2021-05-17 12:47:00|4157.99|4157.39|4158.12|4157.52|4158.12|4157.52|4157.99|4157.39|17
1621255630000|2021-05-17 12:47:10|4158.37|4157.77|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|68
1621255640000|2021-05-17 12:47:20|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|18
1621255650000|2021-05-17 12:47:30|4157.99|4157.39|4158.12|4157.52|4158.12|4157.52|4157.99|4157.39|22
1621255660000|2021-05-17 12:47:40|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|13
1621255680000|2021-05-17 12:48:00|4157.99|4157.39|4157.87|4157.27|4157.99|4157.39|4157.87|4157.27|38
1621255690000|2021-05-17 12:48:10|||||||||1
1621255700000|2021-05-17 12:48:20|||||||||40
1621255710000|2021-05-17 12:48:30|4157.62|4157.02|4157.62|4157.02|4157.62|4157.02|4157.62|4157.02|49
1621255720000|2021-05-17 12:48:40|4157.74|4157.14|4157.87|4157.27|4157.87|4157.27|4157.74|4157.14|31
1621255730000|2021-05-17 12:48:50|4157.74|4157.14|4157.62|4157.02|4157.74|4157.14|4157.62|4157.02|24
1621255740000|2021-05-17 12:49:00|||||||||5
1621255750000|2021-05-17 12:49:10|||||||||3
1621255760000|2021-05-17 12:49:20|4157.74|4157.14|4157.62|4157.02|4157.74|4157.14|4157.62|4157.02|61
1621255770000|2021-05-17 12:49:30|||||||||2
1621255780000|2021-05-17 12:49:40|||||||||12
1621255790000|2021-05-17 12:49:50|4157.12|4156.52|4157.12|4156.52|4157.37|4156.77|4157.12|4156.52|322
1621255800000|2021-05-17 12:50:00|4157.37|4156.77|4156.87|4156.27|4157.37|4156.77|4156.87|4156.27|116
1621255810000|2021-05-17 12:50:10|4156.99|4156.39|4156.87|4156.27|4157.12|4156.52|4156.87|4156.27|58
1621255820000|2021-05-17 12:50:20|4157.12|4156.52|4156.87|4156.27|4157.12|4156.52|4156.87|4156.27|70
1621255830000|2021-05-17 12:50:30|4156.99|4156.39|4156.87|4156.27|4157.12|4156.52|4156.87|4156.27|91
1621255840000|2021-05-17 12:50:40|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|19
1621255850000|2021-05-17 12:50:50|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.24|4156.64|79
1621255860000|2021-05-17 12:51:00|4157.62|4157.02|4157.12|4156.52|4157.62|4157.02|4157.12|4156.52|80
1621255870000|2021-05-17 12:51:10|||||||||1
1621255880000|2021-05-17 12:51:20|4157.37|4156.77|4157.49|4156.89|4157.62|4157.02|4157.37|4156.77|114
1621255890000|2021-05-17 12:51:30|4157.62|4157.02|4157.87|4157.27|4157.87|4157.27|4157.62|4157.02|70
1621255900000|2021-05-17 12:51:40|4157.62|4157.02|4157.62|4157.02|4157.62|4157.02|4157.62|4157.02|31
1621255910000|2021-05-17 12:51:50|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|104
1621255920000|2021-05-17 12:52:00|4157.37|4156.77|4157.37|4156.77|4157.37|4156.77|4157.37|4156.77|60
1621255930000|2021-05-17 12:52:10|4157.62|4157.02|4157.62|4157.02|4157.62|4157.02|4157.62|4157.02|98
1621255940000|2021-05-17 12:52:20|4157.74|4157.14|4157.62|4157.02|4157.87|4157.27|4157.62|4157.02|84
1621255950000|2021-05-17 12:52:30|4157.49|4156.89|4157.62|4157.02|4157.62|4157.02|4157.49|4156.89|38
1621255960000|2021-05-17 12:52:40|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|4157.62|4157.02|68
1621255970000|2021-05-17 12:52:50|4157.74|4157.14|4157.87|4157.27|4158.12|4157.52|4157.74|4157.14|39
1621255980000|2021-05-17 12:53:00|4157.62|4157.02|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|52
1621255990000|2021-05-17 12:53:10|||||||||5
1621256000000|2021-05-17 12:53:20|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.24|4156.64|19
1621256010000|2021-05-17 12:53:30|4157.24|4156.64|4157.12|4156.52|4157.24|4156.64|4157.12|4156.52|22
1621256020000|2021-05-17 12:53:40|4157.37|4156.77|4157.62|4157.02|4157.62|4157.02|4157.37|4156.77|41
1621256030000|2021-05-17 12:53:50|4157.74|4157.14|4158.37|4157.77|4158.37|4157.77|4157.74|4157.14|83
1621256040000|2021-05-17 12:54:00|||||||||79
1621256050000|2021-05-17 12:54:10|||||||||9
1621256060000|2021-05-17 12:54:20|4158.49|4157.89|4158.62|4158.02|4158.87|4158.27|4158.49|4157.89|230
1621256070000|2021-05-17 12:54:30|4158.49|4157.89|4158.12|4157.52|4158.62|4158.02|4158.12|4157.52|50
1621256080000|2021-05-17 12:54:40|4157.99|4157.39|4158.12|4157.52|4158.12|4157.52|4157.99|4157.39|81
1621256090000|2021-05-17 12:54:50|4157.87|4157.27|4158.12|4157.52|4158.12|4157.52|4157.87|4157.27|71
1621256100000|2021-05-17 12:55:00|4157.99|4157.39|4157.62|4157.02|4157.99|4157.39|4157.49|4156.89|86
1621256110000|2021-05-17 12:55:10|4157.37|4156.77|4157.12|4156.52|4157.37|4156.77|4156.99|4156.39|81
1621256120000|2021-05-17 12:55:20|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.12|4156.52|60
1621256130000|2021-05-17 12:55:30|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.12|4156.52|34
1621256140000|2021-05-17 12:55:40|4157.62|4157.02|4157.62|4157.02|4157.87|4157.27|4157.49|4156.89|108
1621256150000|2021-05-17 12:55:50|4157.49|4156.89|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|19
1621256160000|2021-05-17 12:56:00|4157.62|4157.02|4157.24|4156.64|4157.62|4157.02|4157.24|4156.64|50
1621256170000|2021-05-17 12:56:10|4157.37|4156.77|4157.62|4157.02|4157.62|4157.02|4157.37|4156.77|39
1621256180000|2021-05-17 12:56:20|4157.37|4156.77|4157.37|4156.77|4157.37|4156.77|4157.24|4156.64|45
1621256190000|2021-05-17 12:56:30|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|3
1621256200000|2021-05-17 12:56:40|4157.24|4156.64|4157.24|4156.64|4157.24|4156.64|4157.24|4156.64|4
1621256210000|2021-05-17 12:56:50|4157.37|4156.77|4157.12|4156.52|4157.37|4156.77|4157.12|4156.52|43
1621256220000|2021-05-17 12:57:00|||||||||80
1621256230000|2021-05-17 12:57:10|||||||||14
1621256240000|2021-05-17 12:57:20|4157.24|4156.64|4157.12|4156.52|4157.24|4156.64|4157.12|4156.52|59
1621256250000|2021-05-17 12:57:30|||||||||7
1621256260000|2021-05-17 12:57:40|4157.37|4156.77|4157.12|4156.52|4157.37|4156.77|4157.12|4156.52|86
1621256270000|2021-05-17 12:57:50|4157.24|4156.64|4157.37|4156.77|4157.37|4156.77|4157.12|4156.52|23
1621256280000|2021-05-17 12:58:00|||||||||3
1621256290000|2021-05-17 12:58:10|4157.62|4157.02|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|89
1621256300000|2021-05-17 12:58:20|4157.49|4156.89|4157.62|4157.02|4157.62|4157.02|4157.37|4156.77|60
1621256310000|2021-05-17 12:58:30|4157.74|4157.14|4158.37|4157.77|4158.37|4157.77|4157.74|4157.14|128
1621256320000|2021-05-17 12:58:40|4158.24|4157.64|4158.37|4157.77|4158.37|4157.77|4158.12|4157.52|139
1621256330000|2021-05-17 12:58:50|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|80
1621256340000|2021-05-17 12:59:00|4158.37|4157.77|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|97
1621256350000|2021-05-17 12:59:10|4157.99|4157.39|4158.12|4157.52|4158.24|4157.64|4157.87|4157.27|118
1621256360000|2021-05-17 12:59:20|||||||||3
1621256370000|2021-05-17 12:59:30|||||||||73
1621256380000|2021-05-17 12:59:40|4157.99|4157.39|4157.87|4157.27|4158.12|4157.52|4157.87|4157.27|77
1621256390000|2021-05-17 12:59:50|4157.62|4157.02|4157.37|4156.77|4157.62|4157.02|4157.37|4156.77|108
1621256400000|2021-05-17 13:00:00|4157.12|4156.52|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|238
1621256410000|2021-05-17 13:00:10|4156.87|4156.27|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|169
1621256420000|2021-05-17 13:00:20|4156.99|4156.39|4156.87|4156.27|4156.99|4156.39|4156.37|4155.77|316
1621256430000|2021-05-17 13:00:30|4157.12|4156.52|4157.62|4157.02|4157.62|4157.02|4157.12|4156.52|96
1621256440000|2021-05-17 13:00:40|4157.74|4157.14|4157.87|4157.27|4157.87|4157.27|4157.74|4157.14|36
1621256450000|2021-05-17 13:00:50|4157.99|4157.39|4158.62|4158.02|4158.62|4158.02|4157.99|4157.39|175
1621256460000|2021-05-17 13:01:00|4158.87|4158.27|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|219
1621256470000|2021-05-17 13:01:10|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|88
1621256480000|2021-05-17 13:01:20|||||||||7
1621256490000|2021-05-17 13:01:30|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|58
1621256500000|2021-05-17 13:01:40|4159.12|4158.52|4159.12|4158.52|4159.24|4158.64|4158.87|4158.27|143
1621256510000|2021-05-17 13:01:50|4158.87|4158.27|4158.87|4158.27|4158.99|4158.39|4158.74|4158.14|106
1621256520000|2021-05-17 13:02:00|4158.62|4158.02|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|120
1621256530000|2021-05-17 13:02:10|4158.49|4157.89|4158.87|4158.27|4158.99|4158.39|4158.49|4157.89|99
1621256540000|2021-05-17 13:02:20|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|38
1621256550000|2021-05-17 13:02:30|4158.87|4158.27|4158.62|4158.02|4159.12|4158.52|4158.62|4158.02|126
1621256560000|2021-05-17 13:02:40|4158.37|4157.77|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|144
1621256570000|2021-05-17 13:02:50|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|4158.62|4158.02|62
1621256580000|2021-05-17 13:03:00|4158.37|4157.77|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|79
1621256590000|2021-05-17 13:03:10|4158.49|4157.89|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|134
1621256600000|2021-05-17 13:03:20|4158.12|4157.52|4158.12|4157.52|4158.37|4157.77|4158.12|4157.52|164
1621256610000|2021-05-17 13:03:30|4157.99|4157.39|4157.87|4157.27|4157.99|4157.39|4157.87|4157.27|73
1621256620000|2021-05-17 13:03:40|4158.12|4157.52|4158.12|4157.52|4158.12|4157.52|4158.12|4157.52|42
1621256630000|2021-05-17 13:03:50|4158.37|4157.77|4158.62|4158.02|4158.74|4158.14|4158.37|4157.77|62
1621256640000|2021-05-17 13:04:00|4158.74|4158.14|4158.87|4158.27|4158.87|4158.27|4158.62|4158.02|31
1621256650000|2021-05-17 13:04:10|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|4159.12|4158.52|68
1621256660000|2021-05-17 13:04:20|4158.87|4158.27|4159.12|4158.52|4159.37|4158.77|4158.87|4158.27|146
1621256670000|2021-05-17 13:04:30|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|29
1621256680000|2021-05-17 13:04:40|4159.24|4158.64|4159.12|4158.52|4159.37|4158.77|4159.12|4158.52|93
1621256690000|2021-05-17 13:04:50|4158.99|4158.39|4159.37|4158.77|4159.37|4158.77|4158.87|4158.27|65
1621256700000|2021-05-17 13:05:00|4159.24|4158.64|4159.12|4158.52|4159.24|4158.64|4158.99|4158.39|121
1621256710000|2021-05-17 13:05:10|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.99|4158.39|39
1621256720000|2021-05-17 13:05:20|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|69
1621256730000|2021-05-17 13:05:30|4158.62|4158.02|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|160
1621256740000|2021-05-17 13:05:40|4158.24|4157.64|4158.62|4158.02|4158.62|4158.02|4158.12|4157.52|125
1621256750000|2021-05-17 13:05:50|4158.74|4158.14|4158.62|4158.02|4158.87|4158.27|4158.62|4158.02|105
1621256760000|2021-05-17 13:06:00|4158.87|4158.27|4159.12|4158.52|4159.12|4158.52|4158.87|4158.27|59
1621256770000|2021-05-17 13:06:10|||||||||10
1621256780000|2021-05-17 13:06:20|||||||||44
1621256790000|2021-05-17 13:06:30|4158.99|4158.39|4159.12|4158.52|4159.12|4158.52|4158.99|4158.39|18
1621256800000|2021-05-17 13:06:40|4159.37|4158.77|4159.37|4158.77|4159.37|4158.77|4159.12|4158.52|124
1621256810000|2021-05-17 13:06:50|4159.49|4158.89|4159.62|4159.02|4159.62|4159.02|4159.49|4158.89|42
1621256820000|2021-05-17 13:07:00|4159.87|4159.27|4159.62|4159.02|4159.87|4159.27|4159.62|4159.02|92
1621256830000|2021-05-17 13:07:10|4159.74|4159.14|4160.62|4160.02|4160.62|4160.02|4159.74|4159.14|256
1621256840000|2021-05-17 13:07:20|4160.49|4159.89|4160.62|4160.02|4160.87|4160.27|4160.49|4159.89|232
1621256850000|2021-05-17 13:07:30|||||||||83
1621256860000|2021-05-17 13:07:40|||||||||13
1621256870000|2021-05-17 13:07:50|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|103
1621256880000|2021-05-17 13:08:00|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|77
1621256890000|2021-05-17 13:08:10|4160.74|4160.14|4160.37|4159.77|4160.74|4160.14|4160.37|4159.77|104
1621256900000|2021-05-17 13:08:20|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|137
1621256910000|2021-05-17 13:08:30|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|48
1621256920000|2021-05-17 13:08:40|||||||||42
1621256930000|2021-05-17 13:08:50|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|129
1621256940000|2021-05-17 13:09:00|4160.87|4160.27|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|161
1621256950000|2021-05-17 13:09:10|4160.49|4159.89|4160.37|4159.77|4160.49|4159.89|4160.37|4159.77|72
1621256960000|2021-05-17 13:09:20|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|79
1621256970000|2021-05-17 13:09:30|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|60
1621256980000|2021-05-17 13:09:40|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|77
1621256990000|2021-05-17 13:09:50|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|57
1621257000000|2021-05-17 13:10:00|4161.24|4160.64|4160.62|4160.02|4161.24|4160.64|4160.62|4160.02|173
1621257010000|2021-05-17 13:10:10|4160.74|4160.14|4160.74|4160.14|4160.87|4160.27|4160.74|4160.14|54
1621257020000|2021-05-17 13:10:20|4160.87|4160.27|4160.62|4160.02|4161.37|4160.77|4160.62|4160.02|118
1621257030000|2021-05-17 13:10:30|4160.74|4160.14|4160.62|4160.02|4160.87|4160.27|4160.62|4160.02|78
1621257040000|2021-05-17 13:10:40|4160.37|4159.77|4160.37|4159.77|4160.37|4159.77|4160.24|4159.64|78
1621257050000|2021-05-17 13:10:50|||||||||10
1621257060000|2021-05-17 13:11:00|4160.49|4159.89|4160.49|4159.89|4160.62|4160.02|4160.37|4159.77|143
1621257070000|2021-05-17 13:11:10|4160.37|4159.77|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|93
1621257080000|2021-05-17 13:11:20|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|57
1621257090000|2021-05-17 13:11:30|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.87|4159.27|47
1621257100000|2021-05-17 13:11:40|||||||||17
1621257110000|2021-05-17 13:11:50|4160.37|4159.77|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|66
1621257120000|2021-05-17 13:12:00|||||||||77
1621257130000|2021-05-17 13:12:10|||||||||28
1621257140000|2021-05-17 13:12:20|||||||||7
1621257150000|2021-05-17 13:12:30|4160.37|4159.77|4160.12|4159.52|4160.37|4159.77|4160.12|4159.52|66
1621257160000|2021-05-17 13:12:40|4160.24|4159.64|4160.37|4159.77|4160.62|4160.02|4160.24|4159.64|90
1621257170000|2021-05-17 13:12:50|||||||||13
1621257180000|2021-05-17 13:13:00|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|47
1621257190000|2021-05-17 13:13:10|4160.12|4159.52|4160.37|4159.77|4160.37|4159.77|4160.12|4159.52|180
1621257200000|2021-05-17 13:13:20|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|4160.12|4159.52|33
1621257210000|2021-05-17 13:13:30|4160.24|4159.64|4160.12|4159.52|4160.24|4159.64|4159.99|4159.39|51
1621257220000|2021-05-17 13:13:40|4160.37|4159.77|4160.62|4160.02|4160.62|4160.02|4160.24|4159.64|87
1621257230000|2021-05-17 13:13:50|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|23
1621257240000|2021-05-17 13:14:00|4160.87|4160.27|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|97
1621257250000|2021-05-17 13:14:10|4160.87|4160.27|4160.37|4159.77|4160.87|4160.27|4160.37|4159.77|155
1621257260000|2021-05-17 13:14:20|4160.49|4159.89|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|111
1621257270000|2021-05-17 13:14:30|4160.74|4160.14|4160.37|4159.77|4160.74|4160.14|4160.37|4159.77|96
1621257280000|2021-05-17 13:14:40|4160.49|4159.89|4160.49|4159.89|4160.62|4160.02|4160.37|4159.77|90
1621257290000|2021-05-17 13:14:50|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|57
1621257300000|2021-05-17 13:15:00|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|83
1621257310000|2021-05-17 13:15:10|4160.62|4160.02|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|42
1621257320000|2021-05-17 13:15:20|4160.99|4160.39|4160.62|4160.02|4161.12|4160.52|4160.62|4160.02|91
1621257330000|2021-05-17 13:15:30|4160.37|4159.77|4160.87|4160.27|4160.87|4160.27|4160.37|4159.77|87
1621257340000|2021-05-17 13:15:40|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|84
1621257350000|2021-05-17 13:15:50|4160.99|4160.39|4160.87|4160.27|4160.99|4160.39|4160.87|4160.27|73
1621257360000|2021-05-17 13:16:00|4160.74|4160.14|4160.37|4159.77|4160.74|4160.14|4160.37|4159.77|65
1621257370000|2021-05-17 13:16:10|||||||||28
1621257380000|2021-05-17 13:16:20|||||||||15
1621257390000|2021-05-17 13:16:30|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|52
1621257400000|2021-05-17 13:16:40|4160.37|4159.77|4160.62|4160.02|4160.62|4160.02|4160.37|4159.77|52
1621257410000|2021-05-17 13:16:50|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|33
1621257420000|2021-05-17 13:17:00|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4160.87|4160.27|125
1621257430000|2021-05-17 13:17:10|4161.24|4160.64|4160.87|4160.27|4161.24|4160.64|4160.87|4160.27|73
1621257440000|2021-05-17 13:17:20|4160.74|4160.14|4160.74|4160.14|4160.87|4160.27|4160.62|4160.02|157
1621257450000|2021-05-17 13:17:30|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.62|4160.02|74
1621257460000|2021-05-17 13:17:40|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|79
1621257470000|2021-05-17 13:17:50|4160.87|4160.27|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|31
1621257480000|2021-05-17 13:18:00|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|17
1621257490000|2021-05-17 13:18:10|4161.12|4160.52|4160.62|4160.02|4161.12|4160.52|4160.62|4160.02|62
1621257500000|2021-05-17 13:18:20|4160.74|4160.14|4160.62|4160.02|4160.74|4160.14|4160.62|4160.02|103
1621257510000|2021-05-17 13:18:30|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|4160.87|4160.27|30
1621257520000|2021-05-17 13:18:40|||||||||48
1621257530000|2021-05-17 13:18:50|||||||||6
1621257540000|2021-05-17 13:19:00|||||||||36
1621257550000|2021-05-17 13:19:10|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|4161.12|4160.52|58
1621257560000|2021-05-17 13:19:20|||||||||4
1621257570000|2021-05-17 13:19:30|||||||||322
1621257580000|2021-05-17 13:19:40|||||||||18
1621257590000|2021-05-17 13:19:50|4161.37|4160.77|4161.12|4160.52|4161.37|4160.77|4161.12|4160.52|175
1621257600000|2021-05-17 13:20:00|4161.24|4160.64|4161.12|4160.52|4161.24|4160.64|4161.12|4160.52|57
1621257610000|2021-05-17 13:20:10|4161.24|4160.64|4161.62|4161.02|4161.62|4161.02|4161.24|4160.64|390
1621257620000|2021-05-17 13:20:20|4161.37|4160.77|4161.37|4160.77|4161.62|4161.02|4161.37|4160.77|113
1621257630000|2021-05-17 13:20:30|4161.62|4161.02|4161.62|4161.02|4161.74|4161.14|4161.62|4161.02|176
1621257640000|2021-05-17 13:20:40|4161.74|4161.14|4161.62|4161.02|4161.74|4161.14|4161.37|4160.77|100
1621257650000|2021-05-17 13:20:50|4161.49|4160.89|4161.37|4160.77|4161.49|4160.89|4161.37|4160.77|65
1621257660000|2021-05-17 13:21:00|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4161.12|4160.52|110
1621257670000|2021-05-17 13:21:10|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|4161.62|4161.02|50
1621257680000|2021-05-17 13:21:20|||||||||83
1621257690000|2021-05-17 13:21:30|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|4161.24|4160.64|149
1621257700000|2021-05-17 13:21:40|4161.62|4161.02|4161.37|4160.77|4161.62|4161.02|4161.37|4160.77|135
1621257710000|2021-05-17 13:21:50|4161.24|4160.64|4161.12|4160.52|4161.37|4160.77|4161.12|4160.52|66
1621257720000|2021-05-17 13:22:00|4160.99|4160.39|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|138
1621257730000|2021-05-17 13:22:10|4160.99|4160.39|4161.12|4160.52|4161.24|4160.64|4160.87|4160.27|76
1621257740000|2021-05-17 13:22:20|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|38
1621257750000|2021-05-17 13:22:30|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|83
1621257760000|2021-05-17 13:22:40|4161.49|4160.89|4161.62|4161.02|4161.62|4161.02|4161.49|4160.89|18
1621257770000|2021-05-17 13:22:50|4161.37|4160.77|4161.37|4160.77|4161.62|4161.02|4161.37|4160.77|90
1621257780000|2021-05-17 13:23:00|4161.49|4160.89|4161.12|4160.52|4161.49|4160.89|4160.87|4160.27|95
1621257790000|2021-05-17 13:23:10|4160.87|4160.27|4161.12|4160.52|4161.12|4160.52|4160.87|4160.27|109
1621257800000|2021-05-17 13:23:20|4160.99|4160.39|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|73
1621257810000|2021-05-17 13:23:30|4160.74|4160.14|4160.87|4160.27|4160.87|4160.27|4160.74|4160.14|41
1621257820000|2021-05-17 13:23:40|4160.99|4160.39|4160.87|4160.27|4160.99|4160.39|4160.87|4160.27|54
1621257830000|2021-05-17 13:23:50|4161.12|4160.52|4161.37|4160.77|4161.37|4160.77|4160.87|4160.27|219
1621257840000|2021-05-17 13:24:00|4161.62|4161.02|4162.12|4161.52|4162.12|4161.52|4161.62|4161.02|423
1621257850000|2021-05-17 13:24:10|4162.37|4161.77|4162.37|4161.77|4162.37|4161.77|4161.99|4161.39|259
1621257860000|2021-05-17 13:24:20|4162.62|4162.02|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|242
1621257870000|2021-05-17 13:24:30|4162.62|4162.02|4162.87|4162.27|4162.87|4162.27|4162.37|4161.77|356
1621257880000|2021-05-17 13:24:40|4162.74|4162.14|4162.62|4162.02|4162.87|4162.27|4162.62|4162.02|178
1621257890000|2021-05-17 13:24:50|4162.37|4161.77|4162.12|4161.52|4162.62|4162.02|4162.12|4161.52|205
1621257900000|2021-05-17 13:25:00|4161.87|4161.27|4161.87|4161.27|4161.99|4161.39|4161.62|4161.02|456
1621257910000|2021-05-17 13:25:10|4161.62|4161.02|4161.99|4161.39|4162.12|4161.52|4161.62|4161.02|249
1621257920000|2021-05-17 13:25:20|4162.12|4161.52|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|87
1621257930000|2021-05-17 13:25:30|4162.24|4161.64|4162.12|4161.52|4162.24|4161.64|4162.12|4161.52|27
1621257940000|2021-05-17 13:25:40|4162.37|4161.77|4161.87|4161.27|4162.37|4161.77|4161.87|4161.27|90
1621257950000|2021-05-17 13:25:50|4161.99|4161.39|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|205
1621257960000|2021-05-17 13:26:00|4162.12|4161.52|4162.37|4161.77|4162.62|4162.02|4162.12|4161.52|150
1621257970000|2021-05-17 13:26:10|4162.12|4161.52|4162.37|4161.77|4162.37|4161.77|4162.12|4161.52|150
1621257980000|2021-05-17 13:26:20|4162.62|4162.02|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|119
1621257990000|2021-05-17 13:26:30|||||||||12
1621258000000|2021-05-17 13:26:40|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|4162.49|4161.89|135
1621258010000|2021-05-17 13:26:50|4162.87|4162.27|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|224
1621258020000|2021-05-17 13:27:00|4162.49|4161.89|4162.37|4161.77|4162.49|4161.89|4162.12|4161.52|182
1621258030000|2021-05-17 13:27:10|4162.24|4161.64|4162.12|4161.52|4162.24|4161.64|4162.12|4161.52|37
1621258040000|2021-05-17 13:27:20|4162.37|4161.77|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|195
1621258050000|2021-05-17 13:27:30|4162.37|4161.77|4162.37|4161.77|4162.37|4161.77|4162.12|4161.52|61
1621258060000|2021-05-17 13:27:40|||||||||10
1621258070000|2021-05-17 13:27:50|4162.24|4161.64|4162.49|4161.89|4162.49|4161.89|4162.24|4161.64|275
1621258080000|2021-05-17 13:28:00|4162.87|4162.27|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|323
1621258090000|2021-05-17 13:28:10|4162.87|4162.27|4162.87|4162.27|4162.87|4162.27|4162.62|4162.02|166
1621258100000|2021-05-17 13:28:20|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|256
1621258110000|2021-05-17 13:28:30|4162.99|4162.39|4162.87|4162.27|4163.12|4162.52|4162.87|4162.27|97
1621258120000|2021-05-17 13:28:40|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|4162.62|4162.02|93
1621258130000|2021-05-17 13:28:50|4162.49|4161.89|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|257
1621258140000|2021-05-17 13:29:00|||||||||11
1621258150000|2021-05-17 13:29:10|4162.37|4161.77|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|273
1621258160000|2021-05-17 13:29:20|4162.49|4161.89|4162.37|4161.77|4162.62|4162.02|4162.37|4161.77|142
1621258170000|2021-05-17 13:29:30|4162.24|4161.64|4162.12|4161.52|4162.24|4161.64|4162.12|4161.52|189
1621258180000|2021-05-17 13:29:40|4161.99|4161.39|4162.12|4161.52|4162.12|4161.52|4161.87|4161.27|65
1621258190000|2021-05-17 13:29:50|4162.37|4161.77|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|554
1621258200000|2021-05-17 13:30:00|4162.02|4161.62|4163.52|4163.12|4163.77|4163.37|4162.02|4161.62|4516
1621258210000|2021-05-17 13:30:10|4163.27|4162.87|4164.02|4163.62|4164.27|4163.87|4163.02|4162.62|1465
1621258220000|2021-05-17 13:30:20|4164.27|4163.87|4163.52|4163.12|4164.27|4163.87|4163.02|4162.62|1598
1621258230000|2021-05-17 13:30:30|4163.77|4163.37|4162.77|4162.37|4163.77|4163.37|4162.77|4162.37|885
1621258240000|2021-05-17 13:30:40|4162.52|4162.12|4163.02|4162.62|4163.02|4162.62|4162.27|4161.87|1718
1621258250000|2021-05-17 13:30:50|4162.77|4162.37|4162.77|4162.37|4163.27|4162.87|4162.64|4162.24|1335
1621258260000|2021-05-17 13:31:00|4163.02|4162.62|4163.52|4163.12|4164.27|4163.87|4163.02|4162.62|1595
1621258270000|2021-05-17 13:31:10|4164.02|4163.62|4163.77|4163.37|4164.02|4163.62|4163.52|4163.12|1395
1621258280000|2021-05-17 13:31:20|4163.52|4163.12|4164.02|4163.62|4164.27|4163.87|4163.52|4163.12|959
1621258290000|2021-05-17 13:31:30|4164.27|4163.87|4164.52|4164.12|4164.77|4164.37|4164.27|4163.87|1200
1621258300000|2021-05-17 13:31:40|4164.77|4164.37|4164.27|4163.87|4165.02|4164.62|4164.27|4163.87|1282
1621258310000|2021-05-17 13:31:50|4164.52|4164.12|4163.27|4162.87|4164.52|4164.12|4163.02|4162.62|1547
1621258320000|2021-05-17 13:32:00|4163.02|4162.62|4162.27|4161.87|4163.02|4162.62|4161.52|4161.12|1790
1621258330000|2021-05-17 13:32:10|4162.02|4161.62|4161.27|4160.87|4162.02|4161.62|4161.02|4160.62|1430
1621258340000|2021-05-17 13:32:20|4161.02|4160.62|4160.77|4160.37|4161.27|4160.87|4160.27|4159.87|1673
1621258350000|2021-05-17 13:32:30|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|4160.02|4159.62|1018
1621258360000|2021-05-17 13:32:40|4160.39|4159.99|4161.27|4160.87|4161.27|4160.87|4160.27|4159.87|1171
1621258370000|2021-05-17 13:32:50|4161.02|4160.62|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|980
1621258380000|2021-05-17 13:33:00|4161.02|4160.62|4160.27|4159.87|4162.02|4161.62|4160.02|4159.62|1509
1621258390000|2021-05-17 13:33:10|4159.77|4159.37|4160.27|4159.87|4161.02|4160.62|4159.77|4159.37|1297
1621258400000|2021-05-17 13:33:20|4160.14|4159.74|4160.02|4159.62|4160.52|4160.12|4159.77|4159.37|840
1621258410000|2021-05-17 13:33:30|4159.77|4159.37|4159.52|4159.12|4159.77|4159.37|4159.52|4159.12|985
1621258420000|2021-05-17 13:33:40|4159.77|4159.37|4161.27|4160.87|4161.27|4160.87|4159.52|4159.12|934
1621258430000|2021-05-17 13:33:50|4161.02|4160.62|4161.27|4160.87|4161.52|4161.12|4160.77|4160.37|816
1621258440000|2021-05-17 13:34:00|4161.02|4160.62|4160.52|4160.12|4161.77|4161.37|4160.52|4160.12|1119
1621258450000|2021-05-17 13:34:10|4160.27|4159.87|4160.77|4160.37|4161.52|4161.12|4160.27|4159.87|1224
1621258460000|2021-05-17 13:34:20|4161.02|4160.62|4161.52|4161.12|4161.77|4161.37|4160.52|4160.12|1372
1621258470000|2021-05-17 13:34:30|4161.77|4161.37|4162.02|4161.62|4162.77|4162.37|4161.77|4161.37|1424
1621258480000|2021-05-17 13:34:40|4161.77|4161.37|4162.77|4162.37|4162.77|4162.37|4161.27|4160.87|862
1621258490000|2021-05-17 13:34:50|4163.02|4162.62|4163.77|4163.37|4163.77|4163.37|4162.52|4162.12|1232
1621258500000|2021-05-17 13:35:00|4164.02|4163.62|4164.02|4163.62|4164.27|4163.87|4163.52|4163.12|1420
1621258510000|2021-05-17 13:35:10|4163.77|4163.37|4165.27|4164.87|4165.27|4164.87|4163.77|4163.37|1854
1621258520000|2021-05-17 13:35:20|4165.02|4164.62|4166.02|4165.62|4166.27|4165.87|4164.77|4164.37|2172
1621258530000|2021-05-17 13:35:30|4166.27|4165.87|4165.52|4165.12|4166.27|4165.87|4165.27|4164.87|1404
1621258540000|2021-05-17 13:35:40|4165.77|4165.37|4165.77|4165.37|4166.02|4165.62|4165.02|4164.62|1097
1621258550000|2021-05-17 13:35:50|4165.52|4165.12|4166.02|4165.62|4166.27|4165.87|4165.27|4164.87|1336
1621258560000|2021-05-17 13:36:00|4165.77|4165.37|4165.77|4165.37|4166.02|4165.62|4165.52|4165.12|1192
1621258570000|2021-05-17 13:36:10|4165.52|4165.12|4164.77|4164.37|4165.52|4165.12|4164.77|4164.37|963
1621258580000|2021-05-17 13:36:20|4164.52|4164.12|4165.52|4165.12|4165.52|4165.12|4164.27|4163.87|869
1621258590000|2021-05-17 13:36:30|4165.27|4164.87|4165.02|4164.62|4165.52|4165.12|4165.02|4164.62|646
1621258600000|2021-05-17 13:36:40|4165.77|4165.37|4165.77|4165.37|4166.02|4165.62|4165.52|4165.12|1296
1621258610000|2021-05-17 13:36:50|4165.52|4165.12|4165.02|4164.62|4165.77|4165.37|4165.02|4164.62|744
1621258620000|2021-05-17 13:37:00|4165.27|4164.87|4165.77|4165.37|4165.77|4165.37|4165.27|4164.87|688
1621258630000|2021-05-17 13:37:10|4166.02|4165.62|4166.27|4165.87|4166.52|4166.12|4165.77|4165.37|706
1621258640000|2021-05-17 13:37:20|4166.52|4166.12|4167.27|4166.87|4167.27|4166.87|4166.27|4165.87|1018
1621258650000|2021-05-17 13:37:30|4167.52|4167.12|4167.52|4167.12|4168.02|4167.62|4167.52|4167.12|1169
1621258660000|2021-05-17 13:37:40|4167.27|4166.87|4168.52|4168.12|4168.52|4168.12|4167.27|4166.87|1074
1621258670000|2021-05-17 13:37:50|4168.77|4168.37|4169.27|4168.87|4169.52|4169.12|4168.77|4168.37|1285
1621258680000|2021-05-17 13:38:00|4169.02|4168.62|4168.27|4167.87|4169.27|4168.87|4168.27|4167.87|1201
1621258690000|2021-05-17 13:38:10|4168.52|4168.12|4168.77|4168.37|4168.77|4168.37|4168.27|4167.87|1038
1621258700000|2021-05-17 13:38:20|4169.02|4168.62|4169.27|4168.87|4169.27|4168.87|4168.77|4168.37|633
1621258710000|2021-05-17 13:38:30|4169.52|4169.12|4169.27|4168.87|4169.77|4169.37|4169.02|4168.62|976
1621258720000|2021-05-17 13:38:40|4169.39|4168.99|4169.02|4168.62|4169.39|4168.99|4168.52|4168.12|978
1621258730000|2021-05-17 13:38:50|4168.77|4168.37|4169.27|4168.87|4169.52|4169.12|4168.77|4168.37|858
1621258740000|2021-05-17 13:39:00|4169.39|4168.99|4169.02|4168.62|4169.52|4169.12|4168.89|4168.49|562
1621258750000|2021-05-17 13:39:10|4169.27|4168.87|4169.77|4169.37|4170.02|4169.62|4169.27|4168.87|614
1621258760000|2021-05-17 13:39:20|4170.02|4169.62|4169.64|4169.24|4170.02|4169.62|4169.52|4169.12|584
1621258770000|2021-05-17 13:39:30|4169.77|4169.37|4169.52|4169.12|4169.77|4169.37|4169.27|4168.87|474
1621258780000|2021-05-17 13:39:40|4169.77|4169.37|4170.27|4169.87|4170.27|4169.87|4169.64|4169.24|554
1621258790000|2021-05-17 13:39:50|4170.14|4169.74|4170.27|4169.87|4170.27|4169.87|4169.77|4169.37|475
1621258800000|2021-05-17 13:40:00|4170.02|4169.62|4171.27|4170.87|4171.27|4170.87|4169.77|4169.37|1500
1621258810000|2021-05-17 13:40:10|4171.52|4171.12|4171.52|4171.12|4172.27|4171.87|4171.27|4170.87|1582
1621258820000|2021-05-17 13:40:20|4171.27|4170.87|4170.52|4170.12|4171.27|4170.87|4170.52|4170.12|1511
1621258830000|2021-05-17 13:40:30|4170.77|4170.37|4169.27|4168.87|4170.77|4170.37|4169.27|4168.87|1821
1621258840000|2021-05-17 13:40:40|4169.02|4168.62|4168.52|4168.12|4169.27|4168.87|4168.52|4168.12|1058
1621258850000|2021-05-17 13:40:50|4168.77|4168.37|4168.77|4168.37|4169.02|4168.62|4168.27|4167.87|834
1621258860000|2021-05-17 13:41:00|4168.52|4168.12|4168.52|4168.12|4168.77|4168.37|4168.27|4167.87|1047
1621258870000|2021-05-17 13:41:10|4168.27|4167.87|4168.02|4167.62|4168.52|4168.12|4167.77|4167.37|1357
1621258880000|2021-05-17 13:41:20|4167.77|4167.37|4167.52|4167.12|4168.02|4167.62|4167.27|4166.87|1097
1621258890000|2021-05-17 13:41:30|4167.27|4166.87|4167.02|4166.62|4167.27|4166.87|4166.27|4165.87|1485
1621258900000|2021-05-17 13:41:40|4167.27|4166.87|4167.52|4167.12|4167.77|4167.37|4167.02|4166.62|948
1621258910000|2021-05-17 13:41:50|4167.27|4166.87|4166.52|4166.12|4167.27|4166.87|4166.27|4165.87|622
1621258920000|2021-05-17 13:42:00|4166.77|4166.37|4167.27|4166.87|4167.52|4167.12|4166.52|4166.12|900
1621258930000|2021-05-17 13:42:10|4167.02|4166.62|4166.52|4166.12|4167.27|4166.87|4166.27|4165.87|870
1621258940000|2021-05-17 13:42:20|4166.77|4166.37|4166.52|4166.12|4166.77|4166.37|4166.27|4165.87|653
1621258950000|2021-05-17 13:42:30|4166.77|4166.37|4166.27|4165.87|4167.02|4166.62|4166.02|4165.62|746
1621258960000|2021-05-17 13:42:40|4166.02|4165.62|4165.77|4165.37|4166.27|4165.87|4165.52|4165.12|602
1621258970000|2021-05-17 13:42:50|4165.52|4165.12|4166.27|4165.87|4166.52|4166.12|4165.52|4165.12|762
1621258980000|2021-05-17 13:43:00|4166.02|4165.62|4167.02|4166.62|4167.02|4166.62|4166.02|4165.62|831
1621258990000|2021-05-17 13:43:10|4166.89|4166.49|4167.02|4166.62|4167.27|4166.87|4166.77|4166.37|548
1621259000000|2021-05-17 13:43:20|4166.77|4166.37|4166.27|4165.87|4167.02|4166.62|4166.27|4165.87|613
1621259010000|2021-05-17 13:43:30|4166.02|4165.62|4165.77|4165.37|4166.02|4165.62|4165.52|4165.12|1118
1621259020000|2021-05-17 13:43:40|4165.64|4165.24|4164.77|4164.37|4166.02|4165.62|4164.77|4164.37|880
1621259030000|2021-05-17 13:43:50|4165.02|4164.62|4164.27|4163.87|4165.02|4164.62|4164.02|4163.62|974
1621259040000|2021-05-17 13:44:00|4164.02|4163.62|4164.52|4164.12|4164.77|4164.37|4163.52|4163.12|2128
1621259050000|2021-05-17 13:44:10|4164.27|4163.87|4163.52|4163.12|4164.27|4163.87|4163.52|4163.12|924
1621259060000|2021-05-17 13:44:20|4163.64|4163.24|4163.52|4163.12|4164.52|4164.12|4163.02|4162.62|1405
1621259070000|2021-05-17 13:44:30|4163.77|4163.37|4163.52|4163.12|4164.02|4163.62|4163.02|4162.62|699
1621259080000|2021-05-17 13:44:40|4163.27|4162.87|4163.52|4163.12|4163.77|4163.37|4163.02|4162.62|805
1621259090000|2021-05-17 13:44:50|4163.77|4163.37|4163.02|4162.62|4163.77|4163.37|4162.77|4162.37|832
1621259100000|2021-05-17 13:45:00|4162.77|4162.37|4164.27|4163.87|4164.52|4164.12|4162.77|4162.37|1314
1621259110000|2021-05-17 13:45:10|4164.02|4163.62|4165.02|4164.62|4165.02|4164.62|4164.02|4163.62|1059
1621259120000|2021-05-17 13:45:20|4164.77|4164.37|4164.52|4164.12|4165.02|4164.62|4164.52|4164.12|817
1621259130000|2021-05-17 13:45:30|4164.27|4163.87|4164.52|4164.12|4165.02|4164.62|4164.02|4163.62|688
1621259140000|2021-05-17 13:45:40|4164.64|4164.24|4165.27|4164.87|4165.27|4164.87|4164.64|4164.24|900
1621259150000|2021-05-17 13:45:50|4165.02|4164.62|4164.77|4164.37|4165.02|4164.62|4164.27|4163.87|1049
1621259160000|2021-05-17 13:46:00|4164.89|4164.49|4165.02|4164.62|4165.27|4164.87|4164.77|4164.37|654
1621259170000|2021-05-17 13:46:10|4165.27|4164.87|4164.77|4164.37|4165.27|4164.87|4164.27|4163.87|928
1621259180000|2021-05-17 13:46:20|4164.52|4164.12|4164.27|4163.87|4164.52|4164.12|4164.02|4163.62|607
1621259190000|2021-05-17 13:46:30|4163.77|4163.37|4164.52|4164.12|4164.52|4164.12|4163.77|4163.37|507
1621259200000|2021-05-17 13:46:40|4164.77|4164.37|4164.77|4164.37|4165.27|4164.87|4164.77|4164.37|697
1621259210000|2021-05-17 13:46:50|4165.02|4164.62|4165.02|4164.62|4165.02|4164.62|4164.02|4163.62|620
1621259220000|2021-05-17 13:47:00|4165.27|4164.87|4165.02|4164.62|4165.27|4164.87|4165.02|4164.62|1349
1621259230000|2021-05-17 13:47:10|4165.27|4164.87|4162.02|4161.62|4165.27|4164.87|4162.02|4161.62|1446
1621259240000|2021-05-17 13:47:20|4162.27|4161.87|4162.27|4161.87|4163.02|4162.62|4161.77|4161.37|1339
1621259250000|2021-05-17 13:47:30|4162.52|4162.12|4163.27|4162.87|4163.27|4162.87|4162.52|4162.12|881
1621259260000|2021-05-17 13:47:40|4163.02|4162.62|4162.77|4162.37|4163.27|4162.87|4162.02|4161.62|778
1621259270000|2021-05-17 13:47:50|4162.52|4162.12|4163.02|4162.62|4163.27|4162.87|4162.52|4162.12|604
1621259280000|2021-05-17 13:48:00|4163.27|4162.87|4164.02|4163.62|4164.27|4163.87|4163.02|4162.62|1002
1621259290000|2021-05-17 13:48:10|4164.27|4163.87|4163.52|4163.12|4164.52|4164.12|4163.27|4162.87|863
1621259300000|2021-05-17 13:48:20|4163.77|4163.37|4162.77|4162.37|4163.77|4163.37|4162.77|4162.37|542
1621259310000|2021-05-17 13:48:30|4162.52|4162.12|4163.02|4162.62|4163.02|4162.62|4162.27|4161.87|769
1621259320000|2021-05-17 13:48:40|4163.27|4162.87|4162.77|4162.37|4163.52|4163.12|4162.77|4162.37|370
1621259330000|2021-05-17 13:48:50|4163.02|4162.62|4162.52|4162.12|4163.02|4162.62|4162.27|4161.87|433
1621259340000|2021-05-17 13:49:00|4162.77|4162.37|4161.52|4161.12|4162.77|4162.37|4161.52|4161.12|731
1621259350000|2021-05-17 13:49:10|4161.27|4160.87|4161.27|4160.87|4162.02|4161.62|4161.02|4160.62|974
1621259360000|2021-05-17 13:49:20|4161.52|4161.12|4160.77|4160.37|4161.52|4161.12|4160.77|4160.37|751
1621259370000|2021-05-17 13:49:30|4161.02|4160.62|4161.02|4160.62|4161.27|4160.87|4160.77|4160.37|660
1621259380000|2021-05-17 13:49:40|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.52|4160.12|557
1621259390000|2021-05-17 13:49:50|4160.52|4160.12|4159.27|4158.87|4160.52|4160.12|4159.27|4158.87|1172
1621259400000|2021-05-17 13:50:00|4158.77|4158.37|4160.02|4159.62|4160.27|4159.87|4158.27|4157.87|1720
1621259410000|2021-05-17 13:50:10|4160.27|4159.87|4160.77|4160.37|4160.77|4160.37|4160.02|4159.62|451
1621259420000|2021-05-17 13:50:20|4160.52|4160.12|4159.02|4158.62|4160.77|4160.37|4158.52|4158.12|936
1621259430000|2021-05-17 13:50:30|4158.52|4158.12|4159.27|4158.87|4159.52|4159.12|4158.52|4158.12|794
1621259440000|2021-05-17 13:50:40|4158.77|4158.37|4158.77|4158.37|4158.89|4158.49|4158.52|4158.12|840
1621259450000|2021-05-17 13:50:50|4159.02|4158.62|4158.52|4158.12|4159.02|4158.62|4158.27|4157.87|796
1621259460000|2021-05-17 13:51:00|4158.27|4157.87|4159.02|4158.62|4159.27|4158.87|4158.27|4157.87|891
1621259470000|2021-05-17 13:51:10|4159.14|4158.74|4158.27|4157.87|4159.52|4159.12|4158.27|4157.87|653
1621259480000|2021-05-17 13:51:20|4158.52|4158.12|4157.52|4157.12|4158.77|4158.37|4157.52|4157.12|1850
1621259490000|2021-05-17 13:51:30|4157.27|4156.87|4157.77|4157.37|4158.52|4158.12|4157.27|4156.87|1059
1621259500000|2021-05-17 13:51:40|4158.02|4157.62|4156.52|4156.12|4158.27|4157.87|4156.52|4156.12|1207
1621259510000|2021-05-17 13:51:50|4156.27|4155.87|4156.52|4156.12|4157.02|4156.62|4156.02|4155.62|1688
1621259520000|2021-05-17 13:52:00|4156.02|4155.62|4155.52|4155.12|4156.02|4155.62|4154.52|4154.12|2387
1621259530000|2021-05-17 13:52:10|4155.27|4154.87|4154.77|4154.37|4155.39|4154.99|4154.52|4154.12|1401
1621259540000|2021-05-17 13:52:20|4154.52|4154.12|4155.02|4154.62|4155.02|4154.62|4154.27|4153.87|963
1621259550000|2021-05-17 13:52:30|4154.52|4154.12|4154.27|4153.87|4154.77|4154.37|4154.02|4153.62|1156
1621259560000|2021-05-17 13:52:40|4154.52|4154.12|4154.27|4153.87|4154.52|4154.12|4153.52|4153.12|1135
1621259570000|2021-05-17 13:52:50|4154.52|4154.12|4154.52|4154.12|4154.77|4154.37|4154.27|4153.87|1091
1621259580000|2021-05-17 13:53:00|4154.77|4154.37|4153.52|4153.12|4154.77|4154.37|4153.52|4153.12|1172
1621259590000|2021-05-17 13:53:10|4153.02|4152.62|4154.02|4153.62|4154.27|4153.87|4153.02|4152.62|890
1621259600000|2021-05-17 13:53:20|4153.77|4153.37|4153.52|4153.12|4154.02|4153.62|4153.52|4153.12|891
1621259610000|2021-05-17 13:53:30|4153.64|4153.24|4154.52|4154.12|4154.52|4154.12|4153.52|4153.12|894
1621259620000|2021-05-17 13:53:40|4154.27|4153.87|4153.52|4153.12|4155.02|4154.62|4153.52|4153.12|1339
1621259630000|2021-05-17 13:53:50|4153.77|4153.37|4155.02|4154.62|4155.27|4154.87|4153.52|4153.12|1024
1621259640000|2021-05-17 13:54:00|4155.27|4154.87|4155.27|4154.87|4156.02|4155.62|4155.02|4154.62|1458
1621259650000|2021-05-17 13:54:10|4155.52|4155.12|4156.27|4155.87|4156.52|4156.12|4155.27|4154.87|802
1621259660000|2021-05-17 13:54:20|4156.52|4156.12|4156.77|4156.37|4156.77|4156.37|4156.27|4155.87|777
1621259670000|2021-05-17 13:54:30|4156.52|4156.12|4156.52|4156.12|4157.52|4157.12|4156.27|4155.87|1782
1621259680000|2021-05-17 13:54:40|4156.39|4155.99|4155.77|4155.37|4156.52|4156.12|4155.77|4155.37|1476
1621259690000|2021-05-17 13:54:50|4156.02|4155.62|4155.02|4154.62|4156.02|4155.62|4155.02|4154.62|1092
1621259700000|2021-05-17 13:55:00|4155.27|4154.87|4154.27|4153.87|4155.27|4154.87|4154.02|4153.62|1511
1621259710000|2021-05-17 13:55:10|4153.77|4153.37|4154.02|4153.62|4154.52|4154.12|4153.52|4153.12|860
1621259720000|2021-05-17 13:55:20|4154.52|4154.12|4154.02|4153.62|4154.77|4154.37|4154.02|4153.62|614
1621259730000|2021-05-17 13:55:30|4153.77|4153.37|4155.02|4154.62|4155.02|4154.62|4153.77|4153.37|847
1621259740000|2021-05-17 13:55:40|4155.27|4154.87|4156.52|4156.12|4156.52|4156.12|4155.27|4154.87|1038
1621259750000|2021-05-17 13:55:50|4156.77|4156.37|4156.77|4156.37|4157.02|4156.62|4156.27|4155.87|925
1621259760000|2021-05-17 13:56:00|4157.02|4156.62|4157.77|4157.37|4158.52|4158.12|4157.02|4156.62|1661
1621259770000|2021-05-17 13:56:10|4157.64|4157.24|4156.52|4156.12|4157.64|4157.24|4156.52|4156.12|746
1621259780000|2021-05-17 13:56:20|4156.77|4156.37|4158.02|4157.62|4158.02|4157.62|4156.77|4156.37|739
1621259790000|2021-05-17 13:56:30|4157.77|4157.37|4158.02|4157.62|4158.02|4157.62|4157.27|4156.87|743
1621259800000|2021-05-17 13:56:40|4158.27|4157.87|4158.27|4157.87|4158.52|4158.12|4158.02|4157.62|664
1621259810000|2021-05-17 13:56:50|4158.52|4158.12|4158.64|4158.24|4158.77|4158.37|4158.52|4158.12|483
1621259820000|2021-05-17 13:57:00|4158.52|4158.12|4159.27|4158.87|4159.27|4158.87|4158.52|4158.12|627
1621259830000|2021-05-17 13:57:10|4159.02|4158.62|4159.52|4159.12|4159.52|4159.12|4159.02|4158.62|463
1621259840000|2021-05-17 13:57:20|4159.27|4158.87|4159.27|4158.87|4159.27|4158.87|4159.02|4158.62|366
1621259850000|2021-05-17 13:57:30|4159.52|4159.12|4159.27|4158.87|4159.77|4159.37|4159.27|4158.87|768
1621259860000|2021-05-17 13:57:40|4159.02|4158.62|4159.52|4159.12|4159.52|4159.12|4159.02|4158.62|555
1621259870000|2021-05-17 13:57:50|4159.77|4159.37|4159.02|4158.62|4159.77|4159.37|4159.02|4158.62|801
1621259880000|2021-05-17 13:58:00|4159.27|4158.87|4158.77|4158.37|4159.52|4159.12|4158.77|4158.37|700
1621259890000|2021-05-17 13:58:10|4158.52|4158.12|4158.27|4157.87|4158.52|4158.12|4157.52|4157.12|1014
1621259900000|2021-05-17 13:58:20|4158.02|4157.62|4158.52|4158.12|4158.52|4158.12|4157.77|4157.37|395
1621259910000|2021-05-17 13:58:30|4158.27|4157.87|4159.27|4158.87|4159.27|4158.87|4158.02|4157.62|480
1621259920000|2021-05-17 13:58:40|4159.02|4158.62|4158.27|4157.87|4159.02|4158.62|4157.52|4157.12|1189
1621259930000|2021-05-17 13:58:50|4158.14|4157.74|4158.27|4157.87|4158.52|4158.12|4158.02|4157.62|236
1621259940000|2021-05-17 13:59:00|4158.39|4157.99|4158.02|4157.62|4158.52|4158.12|4157.77|4157.37|444
1621259950000|2021-05-17 13:59:10|4157.77|4157.37|4157.77|4157.37|4158.52|4158.12|4157.77|4157.37|287
1621259960000|2021-05-17 13:59:20|4157.89|4157.49|4158.27|4157.87|4158.52|4158.12|4157.89|4157.49|232
1621259970000|2021-05-17 13:59:30|4158.14|4157.74|4158.14|4157.74|4158.27|4157.87|4157.64|4157.24|323
1621259980000|2021-05-17 13:59:40|4158.27|4157.87|4157.89|4157.49|4158.27|4157.87|4157.77|4157.37|163
1621259990000|2021-05-17 13:59:50|4158.02|4157.62|4157.52|4157.12|4158.02|4157.62|4157.52|4157.12|257
1621260000000|2021-05-17 14:00:00|4156.77|4156.37|4156.02|4155.62|4157.02|4156.62|4155.02|4154.62|1562
1621260010000|2021-05-17 14:00:10|4156.27|4155.87|4155.27|4154.87|4156.27|4155.87|4155.27|4154.87|615
1621260020000|2021-05-17 14:00:20|4155.52|4155.12|4155.27|4154.87|4156.02|4155.62|4154.77|4154.37|963
1621260030000|2021-05-17 14:00:30|4155.14|4154.74|4153.27|4152.87|4155.52|4155.12|4153.02|4152.62|1889
1621260040000|2021-05-17 14:00:40|4153.02|4152.62|4153.77|4153.37|4153.77|4153.37|4151.52|4151.12|3343
1621260050000|2021-05-17 14:00:50|4154.02|4153.62|4154.27|4153.87|4154.27|4153.87|4153.52|4153.12|1369
1621260060000|2021-05-17 14:01:00|4153.77|4153.37|4153.77|4153.37|4154.77|4154.37|4153.27|4152.87|1511
1621260070000|2021-05-17 14:01:10|4153.52|4153.12|4153.52|4153.12|4153.77|4153.37|4152.52|4152.12|1210
1621260080000|2021-05-17 14:01:20|4153.77|4153.37|4154.52|4154.12|4154.52|4154.12|4153.27|4152.87|944
1621260090000|2021-05-17 14:01:30|4154.77|4154.37|4153.52|4153.12|4155.02|4154.62|4153.52|4153.12|918
1621260100000|2021-05-17 14:01:40|4153.27|4152.87|4152.77|4152.37|4153.52|4153.12|4152.77|4152.37|916
1621260110000|2021-05-17 14:01:50|4153.02|4152.62|4152.77|4152.37|4153.52|4153.12|4152.52|4152.12|1173
1621260120000|2021-05-17 14:02:00|4152.52|4152.12|4152.77|4152.37|4153.52|4153.12|4152.52|4152.12|965
1621260130000|2021-05-17 14:02:10|4152.52|4152.12|4152.77|4152.37|4153.27|4152.87|4152.52|4152.12|817
1621260140000|2021-05-17 14:02:20|4152.52|4152.12|4151.77|4151.37|4152.52|4152.12|4151.52|4151.12|1101
1621260150000|2021-05-17 14:02:30|4151.52|4151.12|4150.52|4150.12|4151.52|4151.12|4150.52|4150.12|1402
1621260160000|2021-05-17 14:02:40|4150.27|4149.87|4151.52|4151.12|4151.52|4151.12|4150.02|4149.62|1612
1621260170000|2021-05-17 14:02:50|4152.02|4151.62|4151.77|4151.37|4152.77|4152.37|4151.52|4151.12|1874
1621260180000|2021-05-17 14:03:00|4151.52|4151.12|4153.02|4152.62|4153.52|4153.12|4151.52|4151.12|1053
1621260190000|2021-05-17 14:03:10|4153.27|4152.87|4152.27|4151.87|4153.52|4153.12|4152.02|4151.62|820
1621260200000|2021-05-17 14:03:20|4152.52|4152.12|4153.02|4152.62|4153.27|4152.87|4152.27|4151.87|484
1621260210000|2021-05-17 14:03:30|4152.77|4152.37|4153.02|4152.62|4153.52|4153.12|4152.77|4152.37|731
1621260220000|2021-05-17 14:03:40|4152.77|4152.37|4152.77|4152.37|4153.52|4153.12|4152.52|4152.12|901
1621260230000|2021-05-17 14:03:50|4153.02|4152.62|4155.02|4154.62|4155.02|4154.62|4152.77|4152.37|1147
1621260240000|2021-05-17 14:04:00|4155.27|4154.87|4155.27|4154.87|4156.02|4155.62|4154.77|4154.37|2548
1621260250000|2021-05-17 14:04:10|4155.02|4154.62|4154.02|4153.62|4155.27|4154.87|4153.77|4153.37|1140
1621260260000|2021-05-17 14:04:20|4154.27|4153.87|4154.52|4154.12|4154.52|4154.12|4153.02|4152.62|1275
1621260270000|2021-05-17 14:04:30|4154.77|4154.37|4154.27|4153.87|4155.27|4154.87|4154.27|4153.87|872
1621260280000|2021-05-17 14:04:40|4154.02|4153.62|4154.27|4153.87|4154.77|4154.37|4153.52|4153.12|778
1621260290000|2021-05-17 14:04:50|4154.52|4154.12|4154.52|4154.12|4154.77|4154.37|4153.77|4153.37|483
1621260300000|2021-05-17 14:05:00|4154.77|4154.37|4154.27|4153.87|4155.52|4155.12|4154.27|4153.87|1002
1621260310000|2021-05-17 14:05:10|4154.77|4154.37|4156.27|4155.87|4157.27|4156.87|4154.77|4154.37|1673
1621260320000|2021-05-17 14:05:20|4156.52|4156.12|4156.27|4155.87|4157.27|4156.87|4156.27|4155.87|931
1621260330000|2021-05-17 14:05:30|4156.52|4156.12|4157.02|4156.62|4157.27|4156.87|4156.52|4156.12|1131
1621260340000|2021-05-17 14:05:40|4157.27|4156.87|4157.77|4157.37|4158.02|4157.62|4157.27|4156.87|1258
1621260350000|2021-05-17 14:05:50|4157.52|4157.12|4157.77|4157.37|4158.02|4157.62|4157.02|4156.62|663
1621260360000|2021-05-17 14:06:00|4158.02|4157.62|4157.77|4157.37|4158.02|4157.62|4156.89|4156.49|886
1621260370000|2021-05-17 14:06:10|4158.02|4157.62|4158.52|4158.12|4158.77|4158.37|4157.77|4157.37|809
1621260380000|2021-05-17 14:06:20|4158.77|4158.37|4158.02|4157.62|4158.77|4158.37|4157.77|4157.37|850
1621260390000|2021-05-17 14:06:30|4157.77|4157.37|4158.27|4157.87|4158.77|4158.37|4157.52|4157.12|977
1621260400000|2021-05-17 14:06:40|4158.52|4158.12|4158.27|4157.87|4159.27|4158.87|4158.27|4157.87|838
1621260410000|2021-05-17 14:06:50|4158.52|4158.12|4158.27|4157.87|4158.77|4158.37|4158.02|4157.62|799
1621260420000|2021-05-17 14:07:00|4158.52|4158.12|4157.77|4157.37|4159.02|4158.62|4157.52|4157.12|748
1621260430000|2021-05-17 14:07:10|4157.52|4157.12|4157.02|4156.62|4157.77|4157.37|4156.89|4156.49|523
1621260440000|2021-05-17 14:07:20|4157.27|4156.87|4157.27|4156.87|4157.52|4157.12|4157.14|4156.74|850
1621260450000|2021-05-17 14:07:30|4157.14|4156.74|4157.02|4156.62|4157.14|4156.74|4156.27|4155.87|557
1621260460000|2021-05-17 14:07:40|4156.89|4156.49|4157.27|4156.87|4157.77|4157.37|4156.89|4156.49|501
1621260470000|2021-05-17 14:07:50|4157.14|4156.74|4155.27|4154.87|4157.14|4156.74|4155.27|4154.87|3474
1621260480000|2021-05-17 14:08:00|4154.52|4154.12|4154.27|4153.87|4154.77|4154.37|4153.02|4152.62|1978
1621260490000|2021-05-17 14:08:10|4154.52|4154.12|4155.77|4155.37|4155.77|4155.37|4154.02|4153.62|914
1621260500000|2021-05-17 14:08:20|4156.02|4155.62|4156.02|4155.62|4156.27|4155.87|4155.52|4155.12|875
1621260510000|2021-05-17 14:08:30|4156.27|4155.87|4156.52|4156.12|4156.52|4156.12|4155.77|4155.37|669
1621260520000|2021-05-17 14:08:40|4156.27|4155.87|4155.77|4155.37|4156.52|4156.12|4155.52|4155.12|595
1621260530000|2021-05-17 14:08:50|4156.02|4155.62|4155.27|4154.87|4156.27|4155.87|4155.27|4154.87|548
1621260540000|2021-05-17 14:09:00|4155.52|4155.12|4154.52|4154.12|4155.52|4155.12|4153.77|4153.37|989
1621260550000|2021-05-17 14:09:10|4154.02|4153.62|4154.02|4153.62|4154.27|4153.87|4153.27|4152.87|1107
1621260560000|2021-05-17 14:09:20|4153.77|4153.37|4153.52|4153.12|4154.02|4153.62|4153.27|4152.87|391
1621260570000|2021-05-17 14:09:30|4153.27|4152.87|4152.02|4151.62|4153.27|4152.87|4152.02|4151.62|1269
1621260580000|2021-05-17 14:09:40|4152.27|4151.87|4152.27|4151.87|4152.52|4152.12|4151.39|4150.99|977
1621260590000|2021-05-17 14:09:50|4152.52|4152.12|4152.77|4152.37|4153.27|4152.87|4152.02|4151.62|878
1621260600000|2021-05-17 14:10:00|4152.52|4152.12|4152.77|4152.37|4152.77|4152.37|4151.77|4151.37|1062
1621260610000|2021-05-17 14:10:10|4153.02|4152.62|4152.52|4152.12|4153.77|4153.37|4152.52|4152.12|1548
1621260620000|2021-05-17 14:10:20|4152.77|4152.37|4153.39|4152.99|4153.52|4153.12|4152.52|4152.12|608
1621260630000|2021-05-17 14:10:30|4153.27|4152.87|4152.52|4152.12|4153.27|4152.87|4152.27|4151.87|455
1621260640000|2021-05-17 14:10:40|4152.64|4152.24|4152.77|4152.37|4152.77|4152.37|4152.02|4151.62|471
1621260650000|2021-05-17 14:10:50|4153.02|4152.62|4152.27|4151.87|4153.27|4152.87|4152.27|4151.87|459
1621260660000|2021-05-17 14:11:00|4152.52|4152.12|4151.77|4151.37|4152.52|4152.12|4151.52|4151.12|1168
1621260670000|2021-05-17 14:11:10|4151.52|4151.12|4151.27|4150.87|4152.27|4151.87|4151.02|4150.62|1103
1621260680000|2021-05-17 14:11:20|4151.52|4151.12|4151.02|4150.62|4151.52|4151.12|4151.02|4150.62|460
1621260690000|2021-05-17 14:11:30|4150.77|4150.37|4150.27|4149.87|4151.02|4150.62|4150.27|4149.87|1139
1621260700000|2021-05-17 14:11:40|4150.14|4149.74|4150.02|4149.62|4150.52|4150.12|4149.77|4149.37|741
1621260710000|2021-05-17 14:11:50|4150.27|4149.87|4151.02|4150.62|4151.27|4150.87|4150.02|4149.62|548
1621260720000|2021-05-17 14:12:00|4150.64|4150.24|4154.02|4153.62|4154.52|4154.12|4150.64|4150.24|2013
1621260730000|2021-05-17 14:12:10|4154.27|4153.87|4154.02|4153.62|4154.27|4153.87|4153.27|4152.87|1116
1621260740000|2021-05-17 14:12:20|4153.77|4153.37|4153.77|4153.37|4153.77|4153.37|4153.02|4152.62|464
1621260750000|2021-05-17 14:12:30|4154.02|4153.62|4154.02|4153.62|4154.52|4154.12|4153.77|4153.37|708
1621260760000|2021-05-17 14:12:40|4154.27|4153.87|4153.52|4153.12|4154.27|4153.87|4153.27|4152.87|807
1621260770000|2021-05-17 14:12:50|4153.27|4152.87|4152.77|4152.37|4153.27|4152.87|4152.52|4152.12|457
1621260780000|2021-05-17 14:13:00|4153.02|4152.62|4154.27|4153.87|4154.52|4154.12|4152.77|4152.37|663
1621260790000|2021-05-17 14:13:10|4154.52|4154.12|4154.27|4153.87|4154.77|4154.37|4154.02|4153.62|654
1621260800000|2021-05-17 14:13:20|4154.02|4153.62|4154.77|4154.37|4155.02|4154.62|4154.02|4153.62|745
1621260810000|2021-05-17 14:13:30|4154.52|4154.12|4155.27|4154.87|4155.52|4155.12|4154.52|4154.12|772
1621260820000|2021-05-17 14:13:40|4155.52|4155.12|4155.27|4154.87|4155.77|4155.37|4155.27|4154.87|575
1621260830000|2021-05-17 14:13:50|4155.52|4155.12|4155.52|4155.12|4155.77|4155.37|4154.77|4154.37|654
1621260840000|2021-05-17 14:14:00|4155.27|4154.87|4156.52|4156.12|4156.77|4156.37|4155.27|4154.87|1285
1621260850000|2021-05-17 14:14:10|4156.39|4155.99|4156.02|4155.62|4156.52|4156.12|4155.77|4155.37|666
1621260860000|2021-05-17 14:14:20|4155.89|4155.49|4156.27|4155.87|4156.27|4155.87|4155.52|4155.12|570
1621260870000|2021-05-17 14:14:30|4156.52|4156.12|4156.02|4155.62|4156.52|4156.12|4155.77|4155.37|449
1621260880000|2021-05-17 14:14:40|4155.77|4155.37|4156.02|4155.62|4156.27|4155.87|4155.77|4155.37|260
1621260890000|2021-05-17 14:14:50|4156.14|4155.74|4154.77|4154.37|4156.27|4155.87|4154.77|4154.37|652
1621260900000|2021-05-17 14:15:00|4155.27|4154.87|4154.02|4153.62|4155.52|4155.12|4154.02|4153.62|1030
1621260910000|2021-05-17 14:15:10|4154.27|4153.87|4153.27|4152.87|4154.27|4153.87|4152.77|4152.37|1584
1621260920000|2021-05-17 14:15:20|4153.02|4152.62|4152.02|4151.62|4153.27|4152.87|4152.02|4151.62|830
1621260930000|2021-05-17 14:15:30|4152.27|4151.87|4152.52|4152.12|4152.77|4152.37|4151.77|4151.37|789
1621260940000|2021-05-17 14:15:40|4152.39|4151.99|4153.02|4152.62|4153.27|4152.87|4152.39|4151.99|626
1621260950000|2021-05-17 14:15:50|4153.27|4152.87|4154.02|4153.62|4154.02|4153.62|4153.27|4152.87|594
1621260960000|2021-05-17 14:16:00|4154.52|4154.12|4155.89|4155.49|4156.27|4155.87|4154.52|4154.12|998
1621260970000|2021-05-17 14:16:10|4156.02|4155.62|4157.27|4156.87|4157.52|4157.12|4156.02|4155.62|933
1621260980000|2021-05-17 14:16:20|4157.52|4157.12|4156.77|4156.37|4157.77|4157.37|4156.77|4156.37|1107
1621260990000|2021-05-17 14:16:30|4157.02|4156.62|4157.27|4156.87|4157.52|4157.12|4157.02|4156.62|751
1621261000000|2021-05-17 14:16:40|4157.02|4156.62|4157.52|4157.12|4157.52|4157.12|4156.02|4155.62|727
1621261010000|2021-05-17 14:16:50|4157.64|4157.24|4157.52|4157.12|4158.02|4157.62|4157.27|4156.87|570
1621261020000|2021-05-17 14:17:00|4157.27|4156.87|4158.52|4158.12|4158.52|4158.12|4157.27|4156.87|1008
1621261030000|2021-05-17 14:17:10|4158.27|4157.87|4158.02|4157.62|4159.02|4158.62|4158.02|4157.62|913
1621261040000|2021-05-17 14:17:20|4158.27|4157.87|4158.52|4158.12|4158.77|4158.37|4158.27|4157.87|527
1621261050000|2021-05-17 14:17:30|4158.64|4158.24|4159.64|4159.24|4160.52|4160.12|4158.64|4158.24|1102
1621261060000|2021-05-17 14:17:40|4159.77|4159.37|4160.52|4160.12|4160.77|4160.37|4159.64|4159.24|1130
1621261070000|2021-05-17 14:17:50|4160.39|4159.99|4161.27|4160.87|4161.27|4160.87|4160.39|4159.99|1252
1621261080000|2021-05-17 14:18:00|4161.52|4161.12|4161.52|4161.12|4161.77|4161.37|4161.02|4160.62|1151
1621261090000|2021-05-17 14:18:10|4161.77|4161.37|4162.02|4161.62|4162.02|4161.62|4161.27|4160.87|748
1621261100000|2021-05-17 14:18:20|4161.77|4161.37|4161.77|4161.37|4162.52|4162.12|4161.77|4161.37|768
1621261110000|2021-05-17 14:18:30|4161.89|4161.49|4162.52|4162.12|4162.77|4162.37|4161.77|4161.37|848
1621261120000|2021-05-17 14:18:40|4162.77|4162.37|4162.02|4161.62|4162.77|4162.37|4161.77|4161.37|737
1621261130000|2021-05-17 14:18:50|4161.77|4161.37|4161.77|4161.37|4162.27|4161.87|4161.52|4161.12|810
1621261140000|2021-05-17 14:19:00|4161.27|4160.87|4161.02|4160.62|4161.52|4161.12|4160.77|4160.37|782
1621261150000|2021-05-17 14:19:10|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.27|4159.87|773
1621261160000|2021-05-17 14:19:20|4160.52|4160.12|4161.02|4160.62|4161.02|4160.62|4160.52|4160.12|552
1621261170000|2021-05-17 14:19:30|4160.77|4160.37|4161.27|4160.87|4161.27|4160.87|4160.52|4160.12|398
1621261180000|2021-05-17 14:19:40|4161.52|4161.12|4162.27|4161.87|4162.52|4162.12|4161.27|4160.87|894
1621261190000|2021-05-17 14:19:50|4162.52|4162.12|4162.14|4161.74|4163.02|4162.62|4162.14|4161.74|912
1621261200000|2021-05-17 14:20:00|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4161.52|4161.12|766
1621261210000|2021-05-17 14:20:10|4162.14|4161.74|4161.77|4161.37|4162.27|4161.87|4161.52|4161.12|417
1621261220000|2021-05-17 14:20:20|4162.02|4161.62|4162.52|4162.12|4162.77|4162.37|4162.02|4161.62|609
1621261230000|2021-05-17 14:20:30|4162.27|4161.87|4160.77|4160.37|4162.27|4161.87|4160.77|4160.37|668
1621261240000|2021-05-17 14:20:40|4160.52|4160.12|4161.52|4161.12|4161.52|4161.12|4160.52|4160.12|503
1621261250000|2021-05-17 14:20:50|4161.27|4160.87|4161.02|4160.62|4161.77|4161.37|4161.02|4160.62|340
1621261260000|2021-05-17 14:21:00|4160.52|4160.12|4161.27|4160.87|4161.27|4160.87|4160.52|4160.12|507
1621261270000|2021-05-17 14:21:10|4161.39|4160.99|4162.27|4161.87|4162.27|4161.87|4161.39|4160.99|907
1621261280000|2021-05-17 14:21:20|4162.64|4162.24|4162.52|4162.12|4162.77|4162.37|4162.27|4161.87|487
1621261290000|2021-05-17 14:21:30|4162.77|4162.37|4163.02|4162.62|4163.52|4163.12|4162.77|4162.37|807
1621261300000|2021-05-17 14:21:40|4163.14|4162.74|4162.52|4162.12|4163.27|4162.87|4162.52|4162.12|468
1621261310000|2021-05-17 14:21:50|4162.27|4161.87|4162.39|4161.99|4162.52|4162.12|4162.02|4161.62|446
1621261320000|2021-05-17 14:22:00|4162.14|4161.74|4163.67|4163.27|4163.67|4163.27|4162.02|4161.62|527
1621261330000|2021-05-17 14:22:10|4163.73|4163.33|4164.18|4163.78|4164.6|4164.2|4163.73|4163.33|983
1621261340000|2021-05-17 14:22:20|4163.93|4163.53|4163.55|4163.15|4164.68|4164.28|4163.43|4163.03|691
1621261350000|2021-05-17 14:22:30|4163.43|4163.03|4162.93|4162.53|4163.55|4163.15|4162.68|4162.28|769
1621261360000|2021-05-17 14:22:40|4163.05|4162.65|4162.93|4162.53|4163.05|4162.65|4162.18|4161.78|532
1621261370000|2021-05-17 14:22:50|4162.68|4162.28|4163.18|4162.78|4163.18|4162.78|4162.18|4161.78|549
1621261380000|2021-05-17 14:23:00|4163.43|4163.03|4163.8|4163.4|4164.18|4163.78|4163.43|4163.03|629
1621261390000|2021-05-17 14:23:10|4163.68|4163.28|4163.68|4163.28|4163.93|4163.53|4163.18|4162.78|501
1621261400000|2021-05-17 14:23:20|4163.43|4163.03|4162.68|4162.28|4163.43|4163.03|4162.68|4162.28|336
1621261410000|2021-05-17 14:23:30|4162.93|4162.53|4162.93|4162.53|4162.93|4162.53|4162.18|4161.78|471
1621261420000|2021-05-17 14:23:40|4162.8|4162.4|4163.18|4162.78|4163.18|4162.78|4162.68|4162.28|239
1621261430000|2021-05-17 14:23:50|4162.93|4162.53|4162.68|4162.28|4163.18|4162.78|4162.43|4162.03|434
1621261440000|2021-05-17 14:24:00|4162.93|4162.53|4162.8|4162.4|4163.18|4162.78|4162.68|4162.28|369
1621261450000|2021-05-17 14:24:10|4162.93|4162.53|4162.68|4162.28|4163.18|4162.78|4162.43|4162.03|380
1621261460000|2021-05-17 14:24:20|4162.43|4162.03|4161.93|4161.53|4162.68|4162.28|4161.68|4161.28|582
1621261470000|2021-05-17 14:24:30|4162.18|4161.78|4161.55|4161.15|4162.68|4162.28|4161.43|4161.03|472
1621261480000|2021-05-17 14:24:40|4161.68|4161.28|4161.68|4161.28|4161.68|4161.28|4160.93|4160.53|744
1621261490000|2021-05-17 14:24:50|4161.93|4161.53|4161.68|4161.28|4162.18|4161.78|4161.43|4161.03|631
1621261500000|2021-05-17 14:25:00|4161.93|4161.53|4162.18|4161.78|4162.43|4162.03|4161.68|4161.28|479
1621261510000|2021-05-17 14:25:10|4162.43|4162.03|4163.43|4163.03|4163.43|4163.03|4162.43|4162.03|726
1621261520000|2021-05-17 14:25:20|4163.18|4162.78|4163.18|4162.78|4163.68|4163.28|4163.18|4162.78|357
1621261530000|2021-05-17 14:25:30|4163.43|4163.03|4163.93|4163.53|4164.18|4163.78|4163.43|4163.03|474
1621261540000|2021-05-17 14:25:40|4164.05|4163.65|4163.93|4163.53|4164.43|4164.03|4163.93|4163.53|457
1621261550000|2021-05-17 14:25:50|4163.68|4163.28|4163.43|4163.03|4163.93|4163.53|4163.43|4163.03|253
1621261560000|2021-05-17 14:26:00|4163.18|4162.78|4163.68|4163.28|4164.18|4163.78|4163.18|4162.78|489
1621261570000|2021-05-17 14:26:10|4163.93|4163.53|4163.93|4163.53|4164.05|4163.65|4163.43|4163.03|260
1621261580000|2021-05-17 14:26:20|4163.68|4163.28|4164.05|4163.65|4164.43|4164.03|4163.68|4163.28|338
1621261590000|2021-05-17 14:26:30|4163.93|4163.53|4162.93|4162.53|4163.93|4163.53|4162.68|4162.28|399
1621261600000|2021-05-17 14:26:40|4162.68|4162.28|4162.68|4162.28|4162.93|4162.53|4162.43|4162.03|269
1621261610000|2021-05-17 14:26:50|4162.8|4162.4|4162.68|4162.28|4162.93|4162.53|4162.3|4161.9|318
1621261620000|2021-05-17 14:27:00|4162.55|4162.15|4162.68|4162.28|4163.18|4162.78|4162.43|4162.03|543
1621261630000|2021-05-17 14:27:10|4162.43|4162.03|4161.68|4161.28|4162.43|4162.03|4161.43|4161.03|443
1621261640000|2021-05-17 14:27:20|4161.18|4160.78|4161.68|4161.28|4161.68|4161.28|4161.18|4160.78|438
1621261650000|2021-05-17 14:27:30|4161.43|4161.03|4160.43|4160.03|4161.43|4161.03|4160.43|4160.03|940
1621261660000|2021-05-17 14:27:40|4160.18|4159.78|4159.68|4159.28|4160.43|4160.03|4159.43|4159.03|621
1621261670000|2021-05-17 14:27:50|4159.93|4159.53|4160.43|4160.03|4160.8|4160.4|4159.93|4159.53|502
1621261680000|2021-05-17 14:28:00|4160.55|4160.15|4161.43|4161.03|4161.55|4161.15|4160.55|4160.15|557
1621261690000|2021-05-17 14:28:10|4161.18|4160.78|4161.68|4161.28|4161.93|4161.53|4161.18|4160.78|364
1621261700000|2021-05-17 14:28:20|4161.43|4161.03|4160.68|4160.28|4161.43|4161.03|4160.68|4160.28|251
1621261710000|2021-05-17 14:28:30|4160.43|4160.03|4160.43|4160.03|4160.93|4160.53|4160.43|4160.03|376
1621261720000|2021-05-17 14:28:40|4160.68|4160.28|4160.43|4160.03|4160.93|4160.53|4160.18|4159.78|242
1621261730000|2021-05-17 14:28:50|4160.18|4159.78|4160.68|4160.28|4160.68|4160.28|4160.18|4159.78|351
1621261740000|2021-05-17 14:29:00|4160.93|4160.53|4161.18|4160.78|4161.18|4160.78|4160.68|4160.28|367
1621261750000|2021-05-17 14:29:10|4160.93|4160.53|4159.93|4159.53|4161.18|4160.78|4159.93|4159.53|431
1621261760000|2021-05-17 14:29:20|4160.18|4159.78|4157.93|4157.53|4160.68|4160.28|4157.68|4157.28|1709
1621261770000|2021-05-17 14:29:30|4158.18|4157.78|4156.43|4156.03|4158.18|4157.78|4156.18|4155.78|1253
1621261780000|2021-05-17 14:29:40|4156.3|4155.9|4154.68|4154.28|4156.55|4156.15|4154.68|4154.28|1600
1621261790000|2021-05-17 14:29:50|4153.93|4153.53|4151.68|4151.28|4154.68|4154.28|4151.68|4151.28|2538
1621261800000|2021-05-17 14:30:00|4152.18|4151.78|4152.43|4152.03|4153.93|4153.53|4151.68|4151.28|2213
1621261810000|2021-05-17 14:30:10|4152.18|4151.78|4152.43|4152.03|4152.43|4152.03|4150.93|4150.53|1791
1621261820000|2021-05-17 14:30:20|4152.18|4151.78|4153.43|4153.03|4153.93|4153.53|4152.18|4151.78|979
1621261830000|2021-05-17 14:30:30|4153.18|4152.78|4154.18|4153.78|4154.18|4153.78|4153.18|4152.78|1065
1621261840000|2021-05-17 14:30:40|4154.43|4154.03|4154.68|4154.28|4155.18|4154.78|4154.18|4153.78|1195
1621261850000|2021-05-17 14:30:50|4154.43|4154.03|4154.93|4154.53|4154.93|4154.53|4154.18|4153.78|456
1621261860000|2021-05-17 14:31:00|4155.18|4154.78|4154.18|4153.78|4155.18|4154.78|4153.3|4152.9|990
1621261870000|2021-05-17 14:31:10|4154.43|4154.03|4155.18|4154.78|4155.43|4155.03|4154.43|4154.03|545
1621261880000|2021-05-17 14:31:20|4154.68|4154.28|4154.68|4154.28|4154.68|4154.28|4154.18|4153.78|557
1621261890000|2021-05-17 14:31:30|4154.43|4154.03|4153.93|4153.53|4154.43|4154.03|4153.93|4153.53|497
1621261900000|2021-05-17 14:31:40|4153.68|4153.28|4153.18|4152.78|4153.93|4153.53|4152.93|4152.53|889
1621261910000|2021-05-17 14:31:50|4153.3|4152.9|4153.18|4152.78|4153.68|4153.28|4152.68|4152.28|743
1621261920000|2021-05-17 14:32:00|4153.43|4153.03|4153.43|4153.03|4154.43|4154.03|4153.43|4153.03|601
1621261930000|2021-05-17 14:32:10|4153.3|4152.9|4152.93|4152.53|4153.68|4153.28|4152.18|4151.78|1033
1621261940000|2021-05-17 14:32:20|4152.55|4152.15|4151.18|4150.78|4152.55|4152.15|4150.68|4150.28|1566
1621261950000|2021-05-17 14:32:30|4150.93|4150.53|4151.43|4151.03|4151.93|4151.53|4150.8|4150.4|798
1621261960000|2021-05-17 14:32:40|4151.55|4151.15|4151.43|4151.03|4151.8|4151.4|4150.43|4150.03|770
1621261970000|2021-05-17 14:32:50|4151.68|4151.28|4150.93|4150.53|4151.68|4151.28|4150.93|4150.53|754
1621261980000|2021-05-17 14:33:00|4150.68|4150.28|4148.93|4148.53|4150.68|4150.28|4148.68|4148.28|2949
1621261990000|2021-05-17 14:33:10|4149.18|4148.78|4149.43|4149.03|4149.68|4149.28|4148.68|4148.28|1210
1621262000000|2021-05-17 14:33:20|4149.18|4148.78|4148.68|4148.28|4149.68|4149.28|4148.43|4148.03|726
1621262010000|2021-05-17 14:33:30|4148.93|4148.53|4149.93|4149.53|4150.18|4149.78|4148.93|4148.53|891
1621262020000|2021-05-17 14:33:40|4149.68|4149.28|4149.68|4149.28|4150.18|4149.78|4149.18|4148.78|531
1621262030000|2021-05-17 14:33:50|4149.93|4149.53|4149.43|4149.03|4150.05|4149.65|4149.43|4149.03|452
1621262040000|2021-05-17 14:34:00|4149.18|4148.78|4149.68|4149.28|4149.93|4149.53|4148.93|4148.53|1088
1621262050000|2021-05-17 14:34:10|4149.93|4149.53|4149.68|4149.28|4150.05|4149.65|4149.43|4149.03|583
1621262060000|2021-05-17 14:34:20|4149.8|4149.4|4150.93|4150.53|4150.93|4150.53|4149.43|4149.03|1610
1621262070000|2021-05-17 14:34:30|4150.68|4150.28|4150.93|4150.53|4150.93|4150.53|4150.18|4149.78|567
1621262080000|2021-05-17 14:34:40|4150.68|4150.28|4149.43|4149.03|4150.68|4150.28|4149.43|4149.03|663
1621262090000|2021-05-17 14:34:50|4149.68|4149.28|4148.93|4148.53|4149.68|4149.28|4148.68|4148.28|901
1621262100000|2021-05-17 14:35:00|4148.68|4148.28|4148.68|4148.28|4149.43|4149.03|4148.43|4148.03|950
1621262110000|2021-05-17 14:35:10|4148.93|4148.53|4149.18|4148.78|4149.68|4149.28|4148.93|4148.53|747
1621262120000|2021-05-17 14:35:20|4149.43|4149.03|4150.68|4150.28|4150.68|4150.28|4149.43|4149.03|617
1621262130000|2021-05-17 14:35:30|4150.18|4149.78|4150.68|4150.28|4150.93|4150.53|4150.18|4149.78|633
1621262140000|2021-05-17 14:35:40|4150.55|4150.15|4150.93|4150.53|4151.18|4150.78|4150.43|4150.03|530
1621262150000|2021-05-17 14:35:50|4150.68|4150.28|4151.93|4151.53|4151.93|4151.53|4150.68|4150.28|533
1621262160000|2021-05-17 14:36:00|4152.18|4151.78|4154.68|4154.28|4154.68|4154.28|4152.18|4151.78|2132
1621262170000|2021-05-17 14:36:10|4154.43|4154.03|4153.93|4153.53|4154.68|4154.28|4153.68|4153.28|969
1621262180000|2021-05-17 14:36:20|4154.18|4153.78|4154.18|4153.78|4154.43|4154.03|4153.68|4153.28|611
1621262190000|2021-05-17 14:36:30|4154.43|4154.03|4154.18|4153.78|4154.93|4154.53|4154.18|4153.78|576
1621262200000|2021-05-17 14:36:40|4154.43|4154.03|4155.18|4154.78|4155.43|4155.03|4154.18|4153.78|960
1621262210000|2021-05-17 14:36:50|4155.43|4155.03|4156.43|4156.03|4156.43|4156.03|4155.3|4154.9|1234
1621262220000|2021-05-17 14:37:00|4156.68|4156.28|4156.68|4156.28|4156.93|4156.53|4156.43|4156.03|996
1621262230000|2021-05-17 14:37:10|4156.43|4156.03|4157.18|4156.78|4157.18|4156.78|4156.18|4155.78|684
1621262240000|2021-05-17 14:37:20|4156.93|4156.53|4158.18|4157.78|4158.18|4157.78|4156.93|4156.53|815
1621262250000|2021-05-17 14:37:30|4157.93|4157.53|4158.68|4158.28|4159.18|4158.78|4157.93|4157.53|1234
1621262260000|2021-05-17 14:37:40|4159.18|4158.78|4159.43|4159.03|4159.93|4159.53|4158.93|4158.53|788
1621262270000|2021-05-17 14:37:50|4159.68|4159.28|4160.18|4159.78|4160.18|4159.78|4159.18|4158.78|757
1621262280000|2021-05-17 14:38:00|4159.93|4159.53|4160.93|4160.53|4160.93|4160.53|4159.68|4159.28|924
1621262290000|2021-05-17 14:38:10|4160.8|4160.4|4161.43|4161.03|4161.68|4161.28|4160.68|4160.28|1040
1621262300000|2021-05-17 14:38:20|4161.55|4161.15|4161.68|4161.28|4162.18|4161.78|4161.55|4161.15|1428
1621262310000|2021-05-17 14:38:30|4161.43|4161.03|4161.93|4161.53|4162.43|4162.03|4161.43|4161.03|759
1621262320000|2021-05-17 14:38:40|4162.18|4161.78|4161.43|4161.03|4162.43|4162.03|4161.43|4161.03|602
1621262330000|2021-05-17 14:38:50|4161.68|4161.28|4162.18|4161.78|4162.43|4162.03|4161.68|4161.28|609
1621262340000|2021-05-17 14:39:00|4162.05|4161.65|4161.43|4161.03|4162.05|4161.65|4161.43|4161.03|714
1621262350000|2021-05-17 14:39:10|4161.55|4161.15|4160.43|4160.03|4161.68|4161.28|4160.18|4159.78|2450
1621262360000|2021-05-17 14:39:20|4160.18|4159.78|4161.68|4161.28|4161.68|4161.28|4160.18|4159.78|1233
1621262370000|2021-05-17 14:39:30|4161.93|4161.53|4161.8|4161.4|4162.18|4161.78|4161.68|4161.28|495
1621262380000|2021-05-17 14:39:40|4161.93|4161.53|4161.68|4161.28|4162.18|4161.78|4161.43|4161.03|607
1621262390000|2021-05-17 14:39:50|4161.43|4161.03|4160.93|4160.53|4161.43|4161.03|4160.68|4160.28|674
1621262400000|2021-05-17 14:40:00|4161.18|4160.78|4161.68|4161.28|4161.68|4161.28|4160.8|4160.4|854
1621262410000|2021-05-17 14:40:10|4161.43|4161.03|4161.68|4161.28|4161.93|4161.53|4161.43|4161.03|515
1621262420000|2021-05-17 14:40:20|4161.93|4161.53|4161.93|4161.53|4161.93|4161.53|4160.93|4160.53|482
1621262430000|2021-05-17 14:40:30|4161.68|4161.28|4161.68|4161.28|4161.68|4161.28|4161.43|4161.03|310
1621262440000|2021-05-17 14:40:40|4161.43|4161.03|4161.18|4160.78|4161.43|4161.03|4160.93|4160.53|422
1621262450000|2021-05-17 14:40:50|4160.93|4160.53|4161.18|4160.78|4161.18|4160.78|4160.68|4160.28|460
1621262460000|2021-05-17 14:41:00|4161.43|4161.03|4162.43|4162.03|4162.68|4162.28|4161.43|4161.03|1307
1621262470000|2021-05-17 14:41:10|4162.18|4161.78|4162.43|4162.03|4162.43|4162.03|4161.68|4161.28|675
1621262480000|2021-05-17 14:41:20|4162.18|4161.78|4161.43|4161.03|4162.43|4162.03|4161.43|4161.03|464
1621262490000|2021-05-17 14:41:30|4161.18|4160.78|4162.43|4162.03|4162.43|4162.03|4160.93|4160.53|1438
1621262500000|2021-05-17 14:41:40|4162.68|4162.28|4161.68|4161.28|4162.68|4162.28|4161.43|4161.03|507
1621262510000|2021-05-17 14:41:50|4160.68|4160.28|4160.93|4160.53|4161.18|4160.78|4160.43|4160.03|1824
1621262520000|2021-05-17 14:42:00|4161.18|4160.78|4161.43|4161.03|4161.43|4161.03|4160.68|4160.28|505
1621262530000|2021-05-17 14:42:10|4161.18|4160.78|4160.68|4160.28|4161.18|4160.78|4160.43|4160.03|337
1621262540000|2021-05-17 14:42:20|4161.18|4160.78|4160.18|4159.78|4161.18|4160.78|4160.18|4159.78|723
1621262550000|2021-05-17 14:42:30|4160.3|4159.9|4159.68|4159.28|4160.93|4160.53|4159.68|4159.28|878
1621262560000|2021-05-17 14:42:40|4159.93|4159.53|4159.18|4158.78|4159.93|4159.53|4159.18|4158.78|543
1621262570000|2021-05-17 14:42:50|4158.93|4158.53|4159.68|4159.28|4159.93|4159.53|4158.93|4158.53|448
1621262580000|2021-05-17 14:43:00|4159.93|4159.53|4159.93|4159.53|4160.18|4159.78|4159.68|4159.28|420
1621262590000|2021-05-17 14:43:10|4159.8|4159.4|4160.18|4159.78|4160.68|4160.28|4159.8|4159.4|390
1621262600000|2021-05-17 14:43:20|4159.93|4159.53|4158.68|4158.28|4159.93|4159.53|4158.68|4158.28|409
1621262610000|2021-05-17 14:43:30|4159.18|4158.78|4158.68|4158.28|4159.43|4159.03|4158.43|4158.03|636
1621262620000|2021-05-17 14:43:40|4157.93|4157.53|4158.18|4157.78|4158.18|4157.78|4157.43|4157.03|693
1621262630000|2021-05-17 14:43:50|4158.43|4158.03|4158.68|4158.28|4159.05|4158.65|4158.18|4157.78|460
1621262640000|2021-05-17 14:44:00|4159.18|4158.78|4158.68|4158.28|4159.43|4159.03|4158.43|4158.03|1025
1621262650000|2021-05-17 14:44:10|4158.93|4158.53|4158.68|4158.28|4159.55|4159.15|4158.43|4158.03|605
1621262660000|2021-05-17 14:44:20|4158.43|4158.03|4159.43|4159.03|4159.43|4159.03|4158.43|4158.03|456
1621262670000|2021-05-17 14:44:30|4159.18|4158.78|4159.18|4158.78|4159.43|4159.03|4159.18|4158.78|198
1621262680000|2021-05-17 14:44:40|4159.43|4159.03|4158.93|4158.53|4159.43|4159.03|4158.68|4158.28|456
1621262690000|2021-05-17 14:44:50|4159.18|4158.78|4158.93|4158.53|4159.18|4158.78|4158.43|4158.03|281
1621262700000|2021-05-17 14:45:00|4159.18|4158.78|4158.93|4158.53|4159.68|4159.28|4158.68|4158.28|599
1621262710000|2021-05-17 14:45:10|4159.18|4158.78|4159.68|4159.28|4159.68|4159.28|4158.93|4158.53|407
1621262720000|2021-05-17 14:45:20|4159.8|4159.4|4159.68|4159.28|4159.8|4159.4|4158.93|4158.53|765
1621262730000|2021-05-17 14:45:30|4159.43|4159.03|4157.43|4157.03|4159.43|4159.03|4157.43|4157.03|725
1621262740000|2021-05-17 14:45:40|4157.68|4157.28|4158.68|4158.28|4158.68|4158.28|4157.18|4156.78|802
1621262750000|2021-05-17 14:45:50|4158.43|4158.03|4158.93|4158.53|4158.93|4158.53|4157.93|4157.53|476
1621262760000|2021-05-17 14:46:00|4159.18|4158.78|4160.93|4160.53|4160.93|4160.53|4159.18|4158.78|717
1621262770000|2021-05-17 14:46:10|4161.05|4160.65|4159.93|4159.53|4161.05|4160.65|4159.93|4159.53|760
1621262780000|2021-05-17 14:46:20|4160.05|4159.65|4160.68|4160.28|4160.68|4160.28|4160.05|4159.65|450
1621262790000|2021-05-17 14:46:30|4160.43|4160.03|4159.18|4158.78|4160.68|4160.28|4159.18|4158.78|501
1621262800000|2021-05-17 14:46:40|4159.43|4159.03|4158.68|4158.28|4159.68|4159.28|4158.43|4158.03|392
1621262810000|2021-05-17 14:46:50|4158.43|4158.03|4158.68|4158.28|4158.93|4158.53|4157.93|4157.53|517
1621262820000|2021-05-17 14:47:00|4158.93|4158.53|4158.3|4157.9|4159.43|4159.03|4157.93|4157.53|385
1621262830000|2021-05-17 14:47:10|4158.18|4157.78|4157.43|4157.03|4158.93|4158.53|4157.43|4157.03|448
1621262840000|2021-05-17 14:47:20|4157.68|4157.28|4158.68|4158.28|4158.8|4158.4|4157.68|4157.28|388
1621262850000|2021-05-17 14:47:30|4158.93|4158.53|4158.43|4158.03|4159.18|4158.78|4158.43|4158.03|312
1621262860000|2021-05-17 14:47:40|4158.18|4157.78|4157.43|4157.03|4158.43|4158.03|4157.43|4157.03|620
1621262870000|2021-05-17 14:47:50|4157.18|4156.78|4157.68|4157.28|4157.93|4157.53|4157.18|4156.78|438
1621262880000|2021-05-17 14:48:00|4157.93|4157.53|4157.43|4157.03|4158.68|4158.28|4157.43|4157.03|414
1621262890000|2021-05-17 14:48:10|4156.93|4156.53|4156.93|4156.53|4157.18|4156.78|4155.93|4155.53|759
1621262900000|2021-05-17 14:48:20|4156.68|4156.28|4156.8|4156.4|4156.93|4156.53|4156.18|4155.78|467
1621262910000|2021-05-17 14:48:30|4156.68|4156.28|4157.18|4156.78|4157.43|4157.03|4155.93|4155.53|633
1621262920000|2021-05-17 14:48:40|4157.43|4157.03|4156.93|4156.53|4157.93|4157.53|4156.93|4156.53|368
1621262930000|2021-05-17 14:48:50|4156.68|4156.28|4156.68|4156.28|4156.93|4156.53|4155.93|4155.53|402
1621262940000|2021-05-17 14:49:00|4157.05|4156.65|4157.68|4157.28|4157.68|4157.28|4156.68|4156.28|403
1621262950000|2021-05-17 14:49:10|4157.55|4157.15|4157.68|4157.28|4158.18|4157.78|4157.43|4157.03|448
1621262960000|2021-05-17 14:49:20|4157.43|4157.03|4158.05|4157.65|4158.18|4157.78|4157.18|4156.78|451
1621262970000|2021-05-17 14:49:30|4157.93|4157.53|4157.43|4157.03|4158.43|4158.03|4157.3|4156.9|334
1621262980000|2021-05-17 14:49:40|4157.18|4156.78|4158.18|4157.78|4158.18|4157.78|4157.18|4156.78|671
1621262990000|2021-05-17 14:49:50|4157.93|4157.53|4159.68|4159.28|4159.68|4159.28|4157.93|4157.53|650
1621263000000|2021-05-17 14:50:00|4160.18|4159.78|4159.68|4159.28|4161.18|4160.78|4159.55|4159.15|1468
1621263010000|2021-05-17 14:50:10|4160.18|4159.78|4160.43|4160.03|4160.43|4160.03|4159.68|4159.28|914
1621263020000|2021-05-17 14:50:20|4160.68|4160.28|4158.8|4158.4|4160.93|4160.53|4158.8|4158.4|656
1621263030000|2021-05-17 14:50:30|4158.93|4158.53|4158.93|4158.53|4159.43|4159.03|4158.43|4158.03|526
1621263040000|2021-05-17 14:50:40|4159.05|4158.65|4158.93|4158.53|4159.18|4158.78|4157.93|4157.53|575
1621263050000|2021-05-17 14:50:50|4158.8|4158.4|4157.8|4157.4|4158.93|4158.53|4157.68|4157.28|440
1621263060000|2021-05-17 14:51:00|4157.68|4157.28|4158.93|4158.53|4159.18|4158.78|4157.68|4157.28|376
1621263070000|2021-05-17 14:51:10|4158.8|4158.4|4158.18|4157.78|4159.18|4158.78|4158.18|4157.78|283
1621263080000|2021-05-17 14:51:20|4158.05|4157.65|4157.8|4157.4|4158.18|4157.78|4157.68|4157.28|300
1621263090000|2021-05-17 14:51:30|4157.68|4157.28|4159.18|4158.78|4159.93|4159.53|4157.68|4157.28|648
1621263100000|2021-05-17 14:51:40|4158.93|4158.53|4160.05|4159.65|4160.18|4159.78|4158.93|4158.53|427
1621263110000|2021-05-17 14:51:50|4160.18|4159.78|4160.18|4159.78|4160.68|4160.28|4159.68|4159.28|631
1621263120000|2021-05-17 14:52:00|4160.43|4160.03|4160.68|4160.28|4160.93|4160.53|4159.93|4159.53|789
1621263130000|2021-05-17 14:52:10|4160.55|4160.15|4161.18|4160.78|4161.93|4161.53|4160.43|4160.03|812
1621263140000|2021-05-17 14:52:20|4160.93|4160.53|4161.18|4160.78|4161.18|4160.78|4160.18|4159.78|765
1621263150000|2021-05-17 14:52:30|4161.05|4160.65|4160.18|4159.78|4161.18|4160.78|4160.18|4159.78|1057
1621263160000|2021-05-17 14:52:40|4160.43|4160.03|4158.93|4158.53|4160.68|4160.28|4158.93|4158.53|767
1621263170000|2021-05-17 14:52:50|4158.8|4158.4|4160.43|4160.03|4160.43|4160.03|4158.68|4158.28|648
1621263180000|2021-05-17 14:53:00|4160.55|4160.15|4159.68|4159.28|4160.68|4160.28|4159.43|4159.03|422
1621263190000|2021-05-17 14:53:10|4159.93|4159.53|4160.43|4160.03|4160.43|4160.03|4159.68|4159.28|395
1621263200000|2021-05-17 14:53:20|4160.55|4160.15|4161.18|4160.78|4161.93|4161.53|4160.55|4160.15|605
1621263210000|2021-05-17 14:53:30|4161.43|4161.03|4160.43|4160.03|4161.43|4161.03|4160.43|4160.03|480
1621263220000|2021-05-17 14:53:40|4160.18|4159.78|4160.18|4159.78|4160.43|4160.03|4159.68|4159.28|514
1621263230000|2021-05-17 14:53:50|4159.93|4159.53|4159.8|4159.4|4159.93|4159.53|4159.43|4159.03|282
1621263240000|2021-05-17 14:54:00|4159.93|4159.53|4160.93|4160.53|4160.93|4160.53|4159.8|4159.4|628
1621263250000|2021-05-17 14:54:10|4160.68|4160.28|4159.8|4159.4|4160.68|4160.28|4159.68|4159.28|428
1621263260000|2021-05-17 14:54:20|4159.93|4159.53|4158.68|4158.28|4159.93|4159.53|4158.68|4158.28|510
1621263270000|2021-05-17 14:54:30|4158.93|4158.53|4158.43|4158.03|4158.93|4158.53|4157.68|4157.28|520
1621263280000|2021-05-17 14:54:40|4158.18|4157.78|4158.18|4157.78|4158.68|4158.28|4157.8|4157.4|589
1621263290000|2021-05-17 14:54:50|4158.43|4158.03|4158.93|4158.53|4159.05|4158.65|4158.18|4157.78|239
1621263300000|2021-05-17 14:55:00|4158.43|4158.03|4157.93|4157.53|4158.68|4158.28|4157.68|4157.28|369
1621263310000|2021-05-17 14:55:10|4158.18|4157.78|4157.68|4157.28|4158.18|4157.78|4157.18|4156.78|818
1621263320000|2021-05-17 14:55:20|4157.93|4157.53|4157.43|4157.03|4158.18|4157.78|4157.43|4157.03|326
1621263330000|2021-05-17 14:55:30|4157.18|4156.78|4158.18|4157.78|4158.18|4157.78|4157.18|4156.78|396
1621263340000|2021-05-17 14:55:40|4158.43|4158.03|4158.43|4158.03|4158.43|4158.03|4157.93|4157.53|232
1621263350000|2021-05-17 14:55:50|4158.68|4158.28|4158.8|4158.4|4159.43|4159.03|4158.68|4158.28|485
1621263360000|2021-05-17 14:56:00|4159.18|4158.78|4158.3|4157.9|4159.43|4159.03|4158.18|4157.78|334
1621263370000|2021-05-17 14:56:10|4158.18|4157.78|4158.8|4158.4|4159.18|4158.78|4158.18|4157.78|351
1621263380000|2021-05-17 14:56:20|4158.68|4158.28|4158.43|4158.03|4158.93|4158.53|4158.3|4157.9|242
1621263390000|2021-05-17 14:56:30|4157.93|4157.53|4158.43|4158.03|4158.68|4158.28|4157.93|4157.53|341
1621263400000|2021-05-17 14:56:40|4158.55|4158.15|4158.93|4158.53|4159.18|4158.78|4158.43|4158.03|245
1621263410000|2021-05-17 14:56:50|4158.68|4158.28|4157.93|4157.53|4158.93|4158.53|4157.93|4157.53|272
1621263420000|2021-05-17 14:57:00|4158.18|4157.78|4158.43|4158.03|4158.43|4158.03|4157.55|4157.15|572
1621263430000|2021-05-17 14:57:10|4158.68|4158.28|4158.68|4158.28|4159.3|4158.9|4158.55|4158.15|435
1621263440000|2021-05-17 14:57:20|4158.8|4158.4|4158.93|4158.53|4159.18|4158.78|4158.55|4158.15|307
1621263450000|2021-05-17 14:57:30|4159.68|4159.28|4160.93|4160.53|4161.18|4160.78|4159.68|4159.28|595
1621263460000|2021-05-17 14:57:40|4161.18|4160.78|4159.43|4159.03|4161.18|4160.78|4159.43|4159.03|557
1621263470000|2021-05-17 14:57:50|4158.93|4158.53|4158.43|4158.03|4158.93|4158.53|4158.3|4157.9|715
1621263480000|2021-05-17 14:58:00|4158.18|4157.78|4159.18|4158.78|4159.43|4159.03|4157.93|4157.53|730
1621263490000|2021-05-17 14:58:10|4159.43|4159.03|4158.18|4157.78|4159.68|4159.28|4157.93|4157.53|635
1621263500000|2021-05-17 14:58:20|4157.93|4157.53|4156.68|4156.28|4157.93|4157.53|4156.68|4156.28|760
1621263510000|2021-05-17 14:58:30|4157.18|4156.78|4157.43|4157.03|4157.68|4157.28|4156.68|4156.28|738
1621263520000|2021-05-17 14:58:40|4157.18|4156.78|4157.55|4157.15|4157.68|4157.28|4157.18|4156.78|252
1621263530000|2021-05-17 14:58:50|4157.43|4157.03|4156.43|4156.03|4157.68|4157.28|4156.18|4155.78|395
1621263540000|2021-05-17 14:59:00|4156.68|4156.28|4157.43|4157.03|4157.68|4157.28|4156.68|4156.28|436
1621263550000|2021-05-17 14:59:10|4157.18|4156.78|4157.43|4157.03|4157.68|4157.28|4156.68|4156.28|293
1621263560000|2021-05-17 14:59:20|4157.68|4157.28|4157.43|4157.03|4157.93|4157.53|4157.43|4157.03|301
1621263570000|2021-05-17 14:59:30|4157.3|4156.9|4157.8|4157.4|4157.8|4157.4|4157.18|4156.78|363
1621263580000|2021-05-17 14:59:40|4157.93|4157.53|4157.8|4157.4|4158.43|4158.03|4157.18|4156.78|434
1621263590000|2021-05-17 14:59:50|4157.68|4157.28|4157.68|4157.28|4158.18|4157.78|4157.68|4157.28|294
1621263600000|2021-05-17 15:00:00|4157.43|4157.03|4158.93|4158.53|4158.93|4158.53|4157.18|4156.78|671
1621263610000|2021-05-17 15:00:10|4158.8|4158.4|4158.93|4158.53|4159.68|4159.28|4158.55|4158.15|369
1621263620000|2021-05-17 15:00:20|4159.05|4158.65|4158.8|4158.4|4159.18|4158.78|4158.68|4158.28|384
1621263630000|2021-05-17 15:00:30|4158.68|4158.28|4157.68|4157.28|4158.93|4158.53|4157.68|4157.28|297
1621263640000|2021-05-17 15:00:40|4157.43|4157.03|4157.93|4157.53|4157.93|4157.53|4157.43|4157.03|215
1621263650000|2021-05-17 15:00:50|4158.18|4157.78|4158.43|4158.03|4158.93|4158.53|4158.18|4157.78|261
1621263660000|2021-05-17 15:01:00|4158.3|4157.9|4157.3|4156.9|4158.43|4158.03|4156.93|4156.53|338
1621263670000|2021-05-17 15:01:10|4157.18|4156.78|4156.43|4156.03|4157.43|4157.03|4155.93|4155.53|663
1621263680000|2021-05-17 15:01:20|4156.18|4155.78|4156.18|4155.78|4156.68|4156.28|4155.93|4155.53|350
1621263690000|2021-05-17 15:01:30|4155.93|4155.53|4154.18|4153.78|4155.93|4155.53|4153.93|4153.53|1390
1621263700000|2021-05-17 15:01:40|4153.93|4153.53|4153.43|4153.03|4153.93|4153.53|4153.18|4152.78|1325
1621263710000|2021-05-17 15:01:50|4153.68|4153.28|4152.93|4152.53|4153.93|4153.53|4152.93|4152.53|702
1621263720000|2021-05-17 15:02:00|4152.55|4152.15|4152.68|4152.28|4152.68|4152.28|4151.93|4151.53|1166
1621263730000|2021-05-17 15:02:10|4152.43|4152.03|4150.93|4150.53|4152.68|4152.28|4150.93|4150.53|1149
1621263740000|2021-05-17 15:02:20|4151.18|4150.78|4151.93|4151.53|4152.18|4151.78|4150.93|4150.53|1054
1621263750000|2021-05-17 15:02:30|4151.68|4151.28|4152.18|4151.78|4152.68|4152.28|4151.43|4151.03|481
1621263760000|2021-05-17 15:02:40|4151.93|4151.53|4151.68|4151.28|4152.18|4151.78|4151.55|4151.15|554
1621263770000|2021-05-17 15:02:50|4151.43|4151.03|4152.18|4151.78|4152.18|4151.78|4151.43|4151.03|266
1621263780000|2021-05-17 15:03:00|4152.43|4152.03|4151.68|4151.28|4152.43|4152.03|4151.68|4151.28|552
1621263790000|2021-05-17 15:03:10|4151.43|4151.03|4152.3|4151.9|4152.43|4152.03|4151.18|4150.78|647
1621263800000|2021-05-17 15:03:20|4152.18|4151.78|4151.55|4151.15|4152.68|4152.28|4151.43|4151.03|490
1621263810000|2021-05-17 15:03:30|4151.43|4151.03|4152.43|4152.03|4153.18|4152.78|4151.43|4151.03|451
1621263820000|2021-05-17 15:03:40|4152.68|4152.28|4152.93|4152.53|4152.93|4152.53|4152.18|4151.78|344
1621263830000|2021-05-17 15:03:50|4153.18|4152.78|4153.18|4152.78|4153.68|4153.28|4152.93|4152.53|493
1621263840000|2021-05-17 15:04:00|4153.43|4153.03|4154.68|4154.28|4154.93|4154.53|4153.43|4153.03|990
1621263850000|2021-05-17 15:04:10|4154.43|4154.03|4154.68|4154.28|4154.93|4154.53|4154.05|4153.65|424
1621263860000|2021-05-17 15:04:20|4154.8|4154.4|4155.68|4155.28|4155.68|4155.28|4154.68|4154.28|480
1621263870000|2021-05-17 15:04:30|4155.93|4155.53|4155.93|4155.53|4156.18|4155.78|4155.43|4155.03|577
1621263880000|2021-05-17 15:04:40|4156.18|4155.78|4155.93|4155.53|4156.18|4155.78|4155.43|4155.03|286
1621263890000|2021-05-17 15:04:50|4155.8|4155.4|4155.18|4154.78|4155.93|4155.53|4155.18|4154.78|570
1621263900000|2021-05-17 15:05:00|4154.93|4154.53|4156.05|4155.65|4156.18|4155.78|4154.93|4154.53|446
1621263910000|2021-05-17 15:05:10|4156.18|4155.78|4156.43|4156.03|4157.68|4157.28|4156.18|4155.78|915
1621263920000|2021-05-17 15:05:20|4156.3|4155.9|4157.18|4156.78|4157.43|4157.03|4155.93|4155.53|308
1621263930000|2021-05-17 15:05:30|4157.05|4156.65|4156.68|4156.28|4157.18|4156.78|4156.43|4156.03|303
1621263940000|2021-05-17 15:05:40|4156.93|4156.53|4156.68|4156.28|4157.18|4156.78|4156.43|4156.03|351
1621263950000|2021-05-17 15:05:50|4156.43|4156.03|4157.18|4156.78|4157.43|4157.03|4156.43|4156.03|219
1621263960000|2021-05-17 15:06:00|4156.93|4156.53|4156.93|4156.53|4156.93|4156.53|4156.43|4156.03|288
1621263970000|2021-05-17 15:06:10|4156.68|4156.28|4156.68|4156.28|4157.18|4156.78|4156.68|4156.28|186
1621263980000|2021-05-17 15:06:20|4156.93|4156.53|4156.43|4156.03|4156.93|4156.53|4156.18|4155.78|364
1621263990000|2021-05-17 15:06:30|4156.55|4156.15|4155.93|4155.53|4156.68|4156.28|4155.93|4155.53|161
1621264000000|2021-05-17 15:06:40|4155.68|4155.28|4155.43|4155.03|4155.68|4155.28|4155.18|4154.78|311
1621264010000|2021-05-17 15:06:50|4155.68|4155.28|4156.18|4155.78|4156.18|4155.78|4154.93|4154.53|424
1621264020000|2021-05-17 15:07:00|4155.93|4155.53|4156.43|4156.03|4156.68|4156.28|4155.93|4155.53|379
1621264030000|2021-05-17 15:07:10|4156.3|4155.9|4156.93|4156.53|4157.18|4156.78|4156.18|4155.78|302
1621264040000|2021-05-17 15:07:20|4156.8|4156.4|4157.18|4156.78|4157.43|4157.03|4156.8|4156.4|360
1621264050000|2021-05-17 15:07:30|4157.3|4156.9|4157.93|4157.53|4157.93|4157.53|4157.3|4156.9|393
1621264060000|2021-05-17 15:07:40|4158.18|4157.78|4157.18|4156.78|4158.18|4157.78|4157.18|4156.78|517
1621264070000|2021-05-17 15:07:50|4156.93|4156.53|4156.93|4156.53|4157.18|4156.78|4156.68|4156.28|197
1621264080000|2021-05-17 15:08:00|4156.8|4156.4|4157.18|4156.78|4157.43|4157.03|4156.68|4156.28|210
1621264090000|2021-05-17 15:08:10|4157.43|4157.03|4156.93|4156.53|4157.68|4157.28|4156.93|4156.53|176
1621264100000|2021-05-17 15:08:20|4156.68|4156.28|4155.93|4155.53|4156.68|4156.28|4155.93|4155.53|294
1621264110000|2021-05-17 15:08:30|4155.68|4155.28|4154.93|4154.53|4155.68|4155.28|4154.43|4154.03|471
1621264120000|2021-05-17 15:08:40|4154.68|4154.28|4154.18|4153.78|4154.8|4154.4|4153.93|4153.53|397
1621264130000|2021-05-17 15:08:50|4153.93|4153.53|4152.68|4152.28|4154.43|4154.03|4152.68|4152.28|782
1621264140000|2021-05-17 15:09:00|4152.43|4152.03|4152.93|4152.53|4153.43|4153.03|4151.93|4151.53|925
1621264150000|2021-05-17 15:09:10|4153.18|4152.78|4152.68|4152.28|4153.18|4152.78|4152.18|4151.78|425
1621264160000|2021-05-17 15:09:20|4152.93|4152.53|4152.68|4152.28|4153.18|4152.78|4152.43|4152.03|305
1621264170000|2021-05-17 15:09:30|4152.43|4152.03|4152.43|4152.03|4152.68|4152.28|4152.18|4151.78|366
1621264180000|2021-05-17 15:09:40|4152.18|4151.78|4151.93|4151.53|4152.3|4151.9|4151.93|4151.53|275
1621264190000|2021-05-17 15:09:50|4151.43|4151.03|4152.18|4151.78|4152.43|4152.03|4151.43|4151.03|756
1621264200000|2021-05-17 15:10:00|4152.05|4151.65|4150.68|4150.28|4152.05|4151.65|4150.68|4150.28|1085
1621264210000|2021-05-17 15:10:10|4150.43|4150.03|4151.05|4150.65|4151.68|4151.28|4150.43|4150.03|620
1621264220000|2021-05-17 15:10:20|4151.18|4150.78|4149.68|4149.28|4151.18|4150.78|4149.55|4149.15|839
1621264230000|2021-05-17 15:10:30|4149.43|4149.03|4148.93|4148.53|4149.43|4149.03|4148.43|4148.03|1366
1621264240000|2021-05-17 15:10:40|4148.68|4148.28|4147.68|4147.28|4148.68|4148.28|4147.18|4146.78|1860
1621264250000|2021-05-17 15:10:50|4147.43|4147.03|4147.43|4147.03|4147.93|4147.53|4147.18|4146.78|1198
1621264260000|2021-05-17 15:11:00|4147.18|4146.78|4149.18|4148.78|4149.18|4148.78|4147.18|4146.78|1081
1621264270000|2021-05-17 15:11:10|4148.93|4148.53|4149.43|4149.03|4149.93|4149.53|4148.93|4148.53|863
1621264280000|2021-05-17 15:11:20|4149.18|4148.78|4149.68|4149.28|4149.93|4149.53|4148.68|4148.28|723
1621264290000|2021-05-17 15:11:30|4149.43|4149.03|4149.93|4149.53|4149.93|4149.53|4149.18|4148.78|478
1621264300000|2021-05-17 15:11:40|4150.05|4149.65|4151.18|4150.78|4151.43|4151.03|4149.93|4149.53|1226
1621264310000|2021-05-17 15:11:50|4150.93|4150.53|4150.68|4150.28|4151.18|4150.78|4150.43|4150.03|555
1621264320000|2021-05-17 15:12:00|4150.43|4150.03|4151.93|4151.53|4151.93|4151.53|4150.43|4150.03|613
1621264330000|2021-05-17 15:12:10|4152.05|4151.65|4151.68|4151.28|4152.68|4152.28|4151.43|4151.03|653
1621264340000|2021-05-17 15:12:20|4151.93|4151.53|4151.8|4151.4|4152.55|4152.15|4151.68|4151.28|419
1621264350000|2021-05-17 15:12:30|4151.68|4151.28|4151.68|4151.28|4152.43|4152.03|4151.43|4151.03|407
1621264360000|2021-05-17 15:12:40|4151.55|4151.15|4151.68|4151.28|4151.8|4151.4|4151.43|4151.03|292
1621264370000|2021-05-17 15:12:50|4151.43|4151.03|4150.93|4150.53|4151.68|4151.28|4150.93|4150.53|328
1621264380000|2021-05-17 15:13:00|4151.18|4150.78|4151.43|4151.03|4151.43|4151.03|4150.43|4150.03|494
1621264390000|2021-05-17 15:13:10|4151.68|4151.28|4152.93|4152.53|4153.05|4152.65|4151.55|4151.15|471
1621264400000|2021-05-17 15:13:20|4152.68|4152.28|4152.93|4152.53|4153.18|4152.78|4152.68|4152.28|513
1621264410000|2021-05-17 15:13:30|4153.05|4152.65|4152.93|4152.53|4153.18|4152.78|4152.43|4152.03|425
1621264420000|2021-05-17 15:13:40|4152.68|4152.28|4153.18|4152.78|4153.18|4152.78|4152.43|4152.03|422
1621264430000|2021-05-17 15:13:50|4152.93|4152.53|4153.68|4153.28|4153.68|4153.28|4152.68|4152.28|269
1621264440000|2021-05-17 15:14:00|4153.93|4153.53|4153.43|4153.03|4153.93|4153.53|4153.18|4152.78|453
1621264450000|2021-05-17 15:14:10|4153.68|4153.28|4153.93|4153.53|4153.93|4153.53|4153.43|4153.03|502
1621264460000|2021-05-17 15:14:20|4154.18|4153.78|4154.43|4154.03|4154.93|4154.53|4154.05|4153.65|573
1621264470000|2021-05-17 15:14:30|4154.18|4153.78|4154.68|4154.28|4154.68|4154.28|4153.68|4153.28|497
1621264480000|2021-05-17 15:14:40|4154.93|4154.53|4154.43|4154.03|4154.93|4154.53|4154.43|4154.03|370
1621264490000|2021-05-17 15:14:50|4154.68|4154.28|4154.55|4154.15|4155.18|4154.78|4154.55|4154.15|370
1621264500000|2021-05-17 15:15:00|4154.18|4153.78|4153.93|4153.53|4154.18|4153.78|4153.43|4153.03|467
1621264510000|2021-05-17 15:15:10|4153.8|4153.4|4152.68|4152.28|4153.93|4153.53|4152.43|4152.03|594
1621264520000|2021-05-17 15:15:20|4152.93|4152.53|4152.43|4152.03|4153.43|4153.03|4152.43|4152.03|385
1621264530000|2021-05-17 15:15:30|4152.68|4152.28|4152.68|4152.28|4152.8|4152.4|4152.18|4151.78|321
1621264540000|2021-05-17 15:15:40|4153.18|4152.78|4153.68|4153.28|4153.68|4153.28|4153.18|4152.78|179
1621264550000|2021-05-17 15:15:50|4153.93|4153.53|4152.93|4152.53|4154.18|4153.78|4152.93|4152.53|531
1621264560000|2021-05-17 15:16:00|4153.18|4152.78|4152.68|4152.28|4153.18|4152.78|4152.05|4151.65|524
1621264570000|2021-05-17 15:16:10|4152.93|4152.53|4153.05|4152.65|4153.18|4152.78|4152.93|4152.53|234
1621264580000|2021-05-17 15:16:20|4153.18|4152.78|4152.3|4151.9|4153.18|4152.78|4152.18|4151.78|257
1621264590000|2021-05-17 15:16:30|4152.43|4152.03|4155.18|4154.78|4155.43|4155.03|4152.43|4152.03|636
1621264600000|2021-05-17 15:16:40|4154.93|4154.53|4155.18|4154.78|4155.43|4155.03|4154.43|4154.03|651
1621264610000|2021-05-17 15:16:50|4154.93|4154.53|4155.43|4155.03|4155.43|4155.03|4154.43|4154.03|555
1621264620000|2021-05-17 15:17:00|4155.18|4154.78|4154.93|4154.53|4155.93|4155.53|4154.93|4154.53|762
1621264630000|2021-05-17 15:17:10|4155.18|4154.78|4155.68|4155.28|4155.68|4155.28|4154.68|4154.28|448
1621264640000|2021-05-17 15:17:20|4155.55|4155.15|4155.68|4155.28|4155.68|4155.28|4155.18|4154.78|474
1621264650000|2021-05-17 15:17:30|4155.3|4154.9|4155.68|4155.28|4155.93|4155.53|4155.18|4154.78|454
1621264660000|2021-05-17 15:17:40|4155.93|4155.53|4155.43|4155.03|4155.93|4155.53|4155.3|4154.9|227
1621264670000|2021-05-17 15:17:50|4155.18|4154.78|4154.93|4154.53|4155.43|4155.03|4154.43|4154.03|412
1621264680000|2021-05-17 15:18:00|4155.18|4154.78|4154.68|4154.28|4155.18|4154.78|4154.43|4154.03|370
1621264690000|2021-05-17 15:18:10|4154.43|4154.03|4154.3|4153.9|4154.68|4154.28|4154.18|4153.78|221
1621264700000|2021-05-17 15:18:20|4154.43|4154.03|4154.18|4153.78|4154.43|4154.03|4153.93|4153.53|442
1621264710000|2021-05-17 15:18:30|4153.93|4153.53|4154.93|4154.53|4154.93|4154.53|4153.93|4153.53|271
1621264720000|2021-05-17 15:18:40|4155.18|4154.78|4154.43|4154.03|4155.18|4154.78|4154.43|4154.03|397
1621264730000|2021-05-17 15:18:50|4154.55|4154.15|4153.43|4153.03|4154.68|4154.28|4153.43|4153.03|361
1621264740000|2021-05-17 15:19:00|4153.68|4153.28|4152.93|4152.53|4153.68|4153.28|4152.18|4151.78|646
1621264750000|2021-05-17 15:19:10|4153.05|4152.65|4152.93|4152.53|4153.68|4153.28|4152.68|4152.28|494
1621264760000|2021-05-17 15:19:20|4153.18|4152.78|4152.93|4152.53|4153.68|4153.28|4152.93|4152.53|484
1621264770000|2021-05-17 15:19:30|4152.68|4152.28|4151.68|4151.28|4152.93|4152.53|4151.43|4151.03|693
1621264780000|2021-05-17 15:19:40|4151.55|4151.15|4151.68|4151.28|4151.93|4151.53|4150.43|4150.03|782
1621264790000|2021-05-17 15:19:50|4151.8|4151.4|4151.68|4151.28|4151.93|4151.53|4151.43|4151.03|433
1621264800000|2021-05-17 15:20:00|4151.43|4151.03|4152.18|4151.78|4152.43|4152.03|4151.43|4151.03|488
1621264810000|2021-05-17 15:20:10|4152.3|4151.9|4152.18|4151.78|4153.3|4152.9|4151.93|4151.53|511
1621264820000|2021-05-17 15:20:20|4152.3|4151.9|4152.8|4152.4|4153.55|4153.15|4152.18|4151.78|412
1621264830000|2021-05-17 15:20:30|4152.93|4152.53|4152.93|4152.53|4153.43|4153.03|4152.68|4152.28|277
1621264840000|2021-05-17 15:20:40|4153.05|4152.65|4152.93|4152.53|4153.43|4153.03|4152.93|4152.53|302
1621264850000|2021-05-17 15:20:50|4153.05|4152.65|4152.8|4152.4|4153.68|4153.28|4152.8|4152.4|518
1621264860000|2021-05-17 15:21:00|4152.68|4152.28|4153.68|4153.28|4154.18|4153.78|4152.68|4152.28|335
1621264870000|2021-05-17 15:21:10|4153.93|4153.53|4153.8|4153.4|4154.43|4154.03|4153.8|4153.4|368
1621264880000|2021-05-17 15:21:20|4153.93|4153.53|4154.43|4154.03|4154.68|4154.28|4153.8|4153.4|252
1621264890000|2021-05-17 15:21:30|4154.68|4154.28|4154.43|4154.03|4154.8|4154.4|4154.43|4154.03|194
1621264900000|2021-05-17 15:21:40|4154.18|4153.78|4154.18|4153.78|4154.43|4154.03|4154.18|4153.78|404
1621264910000|2021-05-17 15:21:50|4153.93|4153.53|4153.93|4153.53|4154.18|4153.78|4153.3|4152.9|283
1621264920000|2021-05-17 15:22:00|4153.68|4153.28|4154.18|4153.78|4154.43|4154.03|4153.68|4153.28|277
1621264930000|2021-05-17 15:22:10|4154.05|4153.65|4154.68|4154.28|4154.68|4154.28|4153.93|4153.53|277
1621264940000|2021-05-17 15:22:20|4154.93|4154.53|4155.43|4155.03|4155.43|4155.03|4154.93|4154.53|659
1621264950000|2021-05-17 15:22:30|4155.68|4155.28|4155.93|4155.53|4155.93|4155.53|4155.18|4154.78|667
1621264960000|2021-05-17 15:22:40|4155.68|4155.28|4156.18|4155.78|4156.43|4156.03|4155.43|4155.03|557
1621264970000|2021-05-17 15:22:50|4156.43|4156.03|4156.68|4156.28|4156.68|4156.28|4155.93|4155.53|668
1621264980000|2021-05-17 15:23:00|4156.93|4156.53|4156.68|4156.28|4156.93|4156.53|4156.43|4156.03|374
1621264990000|2021-05-17 15:23:10|4156.55|4156.15|4156.43|4156.03|4156.68|4156.28|4156.18|4155.78|376
1621265000000|2021-05-17 15:23:20|4156.55|4156.15|4155.93|4155.53|4156.93|4156.53|4155.8|4155.4|369
1621265010000|2021-05-17 15:23:30|4155.68|4155.28|4156.18|4155.78|4156.18|4155.78|4155.43|4155.03|338
1621265020000|2021-05-17 15:23:40|4156.05|4155.65|4155.43|4155.03|4156.18|4155.78|4155.43|4155.03|131
1621265030000|2021-05-17 15:23:50|4155.3|4154.9|4155.05|4154.65|4155.43|4155.03|4154.93|4154.53|537
1621265040000|2021-05-17 15:24:00|4155.18|4154.78|4155.18|4154.78|4155.18|4154.78|4154.55|4154.15|335
1621265050000|2021-05-17 15:24:10|4154.68|4154.28|4154.93|4154.53|4155.18|4154.78|4154.43|4154.03|427
1621265060000|2021-05-17 15:24:20|4155.05|4154.65|4154.3|4153.9|4155.18|4154.78|4154.3|4153.9|251
1621265070000|2021-05-17 15:24:30|4154.18|4153.78|4154.93|4154.53|4155.18|4154.78|4154.18|4153.78|317
1621265080000|2021-05-17 15:24:40|4154.8|4154.4|4154.3|4153.9|4154.8|4154.4|4154.18|4153.78|317
1621265090000|2021-05-17 15:24:50|4154.43|4154.03|4153.93|4153.53|4154.43|4154.03|4153.93|4153.53|253
1621265100000|2021-05-17 15:25:00|4154.18|4153.78|4154.18|4153.78|4154.43|4154.03|4153.93|4153.53|333
1621265110000|2021-05-17 15:25:10|4154.43|4154.03|4152.68|4152.28|4154.43|4154.03|4152.68|4152.28|612
1621265120000|2021-05-17 15:25:20|4152.93|4152.53|4153.55|4153.15|4153.68|4153.28|4152.55|4152.15|414
1621265130000|2021-05-17 15:25:30|4153.43|4153.03|4152.43|4152.03|4153.43|4153.03|4152.43|4152.03|314
1621265140000|2021-05-17 15:25:40|4152.55|4152.15|4152.18|4151.78|4152.93|4152.53|4151.93|4151.53|432
1621265150000|2021-05-17 15:25:50|4152.43|4152.03|4153.18|4152.78|4153.18|4152.78|4152.18|4151.78|941
1621265160000|2021-05-17 15:26:00|4153.43|4153.03|4154.18|4153.78|4154.18|4153.78|4153.18|4152.78|450
1621265170000|2021-05-17 15:26:10|4154.43|4154.03|4154.68|4154.28|4154.68|4154.28|4154.18|4153.78|404
1621265180000|2021-05-17 15:26:20|4154.43|4154.03|4154.43|4154.03|4154.93|4154.53|4154.43|4154.03|515
1621265190000|2021-05-17 15:26:30|4154.68|4154.28|4154.18|4153.78|4154.68|4154.28|4153.93|4153.53|262
1621265200000|2021-05-17 15:26:40|4154.43|4154.03|4154.68|4154.28|4154.93|4154.53|4154.43|4154.03|228
1621265210000|2021-05-17 15:26:50|4154.55|4154.15|4154.43|4154.03|4154.68|4154.28|4154.3|4153.9|165
1621265220000|2021-05-17 15:27:00|4154.3|4153.9|4154.93|4154.53|4154.93|4154.53|4153.93|4153.53|358
1621265230000|2021-05-17 15:27:10|4155.18|4154.78|4154.68|4154.28|4155.18|4154.78|4154.43|4154.03|342
1621265240000|2021-05-17 15:27:20|4154.55|4154.15|4154.18|4153.78|4154.68|4154.28|4154.18|4153.78|175
1621265250000|2021-05-17 15:27:30|4153.93|4153.53|4153.93|4153.53|4154.18|4153.78|4153.93|4153.53|187
1621265260000|2021-05-17 15:27:40|4153.68|4153.28|4152.93|4152.53|4153.68|4153.28|4152.68|4152.28|373
1621265270000|2021-05-17 15:27:50|4153.05|4152.65|4152.93|4152.53|4153.43|4153.03|4152.93|4152.53|215
1621265280000|2021-05-17 15:28:00|4152.68|4152.28|4153.18|4152.78|4153.68|4153.28|4152.43|4152.03|429
1621265290000|2021-05-17 15:28:10|4153.05|4152.65|4152.93|4152.53|4153.18|4152.78|4152.93|4152.53|168
1621265300000|2021-05-17 15:28:20|4152.68|4152.28|4152.18|4151.78|4152.68|4152.28|4152.18|4151.78|414
1621265310000|2021-05-17 15:28:30|4152.43|4152.03|4152.93|4152.53|4153.18|4152.78|4152.43|4152.03|406
1621265320000|2021-05-17 15:28:40|4152.68|4152.28|4151.93|4151.53|4152.93|4152.53|4151.93|4151.53|433
1621265330000|2021-05-17 15:28:50|4152.18|4151.78|4150.93|4150.53|4152.18|4151.78|4150.93|4150.53|678
1621265340000|2021-05-17 15:29:00|4151.18|4150.78|4150.93|4150.53|4151.93|4151.53|4150.93|4150.53|373
1621265350000|2021-05-17 15:29:10|4151.18|4150.78|4150.93|4150.53|4151.18|4150.78|4150.93|4150.53|283
1621265360000|2021-05-17 15:29:20|4151.05|4150.65|4151.68|4151.28|4151.93|4151.53|4150.93|4150.53|291
1621265370000|2021-05-17 15:29:30|4151.43|4151.03|4150.93|4150.53|4151.68|4151.28|4150.93|4150.53|353
1621265380000|2021-05-17 15:29:40|4151.05|4150.65|4151.55|4151.15|4151.68|4151.28|4150.93|4150.53|225
1621265390000|2021-05-17 15:29:50|4151.43|4151.03|4150.68|4150.28|4151.43|4151.03|4150.68|4150.28|275
1621265400000|2021-05-17 15:30:00|4150.93|4150.53|4151.43|4151.03|4151.43|4151.03|4150.68|4150.28|480
1621265410000|2021-05-17 15:30:10|4151.68|4151.28|4152.43|4152.03|4152.43|4152.03|4151.43|4151.03|503
1621265420000|2021-05-17 15:30:20|4152.18|4151.78|4152.68|4152.28|4152.68|4152.28|4152.18|4151.78|415
1621265430000|2021-05-17 15:30:30|4152.93|4152.53|4152.68|4152.28|4153.18|4152.78|4152.68|4152.28|373
1621265440000|2021-05-17 15:30:40|4152.43|4152.03|4151.93|4151.53|4152.43|4152.03|4151.93|4151.53|350
1621265450000|2021-05-17 15:30:50|4151.43|4151.03|4150.18|4149.78|4151.43|4151.03|4149.93|4149.53|815
1621265460000|2021-05-17 15:31:00|4149.93|4149.53|4149.93|4149.53|4150.68|4150.28|4149.43|4149.03|978
1621265470000|2021-05-17 15:31:10|4149.68|4149.28|4149.18|4148.78|4149.68|4149.28|4148.93|4148.53|556
1621265480000|2021-05-17 15:31:20|4149.43|4149.03|4149.18|4148.78|4149.43|4149.03|4148.43|4148.03|538
1621265490000|2021-05-17 15:31:30|4149.43|4149.03|4148.68|4148.28|4149.43|4149.03|4148.18|4147.78|847
1621265500000|2021-05-17 15:31:40|4148.93|4148.53|4148.68|4148.28|4149.68|4149.28|4148.68|4148.28|779
1621265510000|2021-05-17 15:31:50|4148.93|4148.53|4148.68|4148.28|4149.18|4148.78|4148.68|4148.28|341
1621265520000|2021-05-17 15:32:00|4148.43|4148.03|4148.93|4148.53|4148.93|4148.53|4148.18|4147.78|324
1621265530000|2021-05-17 15:32:10|4148.68|4148.28|4148.43|4148.03|4148.93|4148.53|4148.43|4148.03|492
1621265540000|2021-05-17 15:32:20|4148.68|4148.28|4148.05|4147.65|4148.93|4148.53|4147.93|4147.53|407
1621265550000|2021-05-17 15:32:30|4148.18|4147.78|4147.93|4147.53|4148.43|4148.03|4147.93|4147.53|353
1621265560000|2021-05-17 15:32:40|4147.68|4147.28|4147.93|4147.53|4148.43|4148.03|4147.43|4147.03|545
1621265570000|2021-05-17 15:32:50|4147.68|4147.28|4148.3|4147.9|4148.43|4148.03|4147.43|4147.03|687
1621265580000|2021-05-17 15:33:00|4148.18|4147.78|4149.68|4149.28|4149.93|4149.53|4148.18|4147.78|747
1621265590000|2021-05-17 15:33:10|4149.93|4149.53|4150.18|4149.78|4150.18|4149.78|4149.43|4149.03|704
1621265600000|2021-05-17 15:33:20|4150.43|4150.03|4150.68|4150.28|4150.93|4150.53|4150.43|4150.03|645
1621265610000|2021-05-17 15:33:30|4150.43|4150.03|4151.68|4151.28|4151.68|4151.28|4150.43|4150.03|694
1621265620000|2021-05-17 15:33:40|4151.43|4151.03|4150.68|4150.28|4151.43|4151.03|4150.18|4149.78|659
1621265630000|2021-05-17 15:33:50|4150.55|4150.15|4150.68|4150.28|4150.93|4150.53|4149.93|4149.53|565
1621265640000|2021-05-17 15:34:00|4150.93|4150.53|4150.43|4150.03|4151.18|4150.78|4150.43|4150.03|417
1621265650000|2021-05-17 15:34:10|4150.55|4150.15|4150.43|4150.03|4150.68|4150.28|4149.93|4149.53|332
1621265660000|2021-05-17 15:34:20|4150.18|4149.78|4150.68|4150.28|4150.68|4150.28|4149.93|4149.53|177
1621265670000|2021-05-17 15:34:30|4150.8|4150.4|4151.43|4151.03|4151.68|4151.28|4150.8|4150.4|304
1621265680000|2021-05-17 15:34:40|4151.68|4151.28|4151.68|4151.28|4151.93|4151.53|4151.43|4151.03|296
1621265690000|2021-05-17 15:34:50|4151.93|4151.53|4151.93|4151.53|4152.18|4151.78|4151.68|4151.28|312
1621265700000|2021-05-17 15:35:00|4152.18|4151.78|4152.93|4152.53|4152.93|4152.53|4152.18|4151.78|779
1621265710000|2021-05-17 15:35:10|4152.68|4152.28|4152.68|4152.28|4152.93|4152.53|4152.18|4151.78|581
1621265720000|2021-05-17 15:35:20|4152.43|4152.03|4152.05|4151.65|4152.68|4152.28|4151.93|4151.53|287
1621265730000|2021-05-17 15:35:30|4151.93|4151.53|4151.93|4151.53|4152.18|4151.78|4151.43|4151.03|331
1621265740000|2021-05-17 15:35:40|4152.18|4151.78|4152.18|4151.78|4152.93|4152.53|4151.93|4151.53|314
1621265750000|2021-05-17 15:35:50|4152.43|4152.03|4152.18|4151.78|4152.68|4152.28|4151.93|4151.53|251
1621265760000|2021-05-17 15:36:00|4151.93|4151.53|4151.93|4151.53|4152.18|4151.78|4151.68|4151.28|306
1621265770000|2021-05-17 15:36:10|4152.18|4151.78|4152.43|4152.03|4152.68|4152.28|4152.18|4151.78|242
1621265780000|2021-05-17 15:36:20|4152.55|4152.15|4152.93|4152.53|4152.93|4152.53|4152.3|4151.9|305
1621265790000|2021-05-17 15:36:30|4152.68|4152.28|4153.68|4153.28|4153.68|4153.28|4152.68|4152.28|576
1621265800000|2021-05-17 15:36:40|4153.55|4153.15|4153.18|4152.78|4153.55|4153.15|4152.93|4152.53|611
1621265810000|2021-05-17 15:36:50|4153.43|4153.03|4153.43|4153.03|4153.43|4153.03|4152.93|4152.53|456
1621265820000|2021-05-17 15:37:00|4153.68|4153.28|4152.93|4152.53|4153.68|4153.28|4152.68|4152.28|692
1621265830000|2021-05-17 15:37:10|4153.18|4152.78|4152.18|4151.78|4153.18|4152.78|4151.68|4151.28|582
1621265840000|2021-05-17 15:37:20|4152.05|4151.65|4151.93|4151.53|4152.43|4152.03|4151.93|4151.53|555
1621265850000|2021-05-17 15:37:30|4152.18|4151.78|4152.93|4152.53|4152.93|4152.53|4152.18|4151.78|146
1621265860000|2021-05-17 15:37:40|4153.05|4152.65|4153.18|4152.78|4153.18|4152.78|4152.55|4152.15|177
1621265870000|2021-05-17 15:37:50|4152.93|4152.53|4153.8|4153.4|4153.93|4153.53|4152.93|4152.53|382
1621265880000|2021-05-17 15:38:00|4153.93|4153.53|4153.18|4152.78|4154.43|4154.03|4153.18|4152.78|764
1621265890000|2021-05-17 15:38:10|4153.43|4153.03|4152.55|4152.15|4153.43|4153.03|4152.43|4152.03|317
1621265900000|2021-05-17 15:38:20|4152.68|4152.28|4152.68|4152.28|4153.18|4152.78|4152.43|4152.03|348
1621265910000|2021-05-17 15:38:30|4152.43|4152.03|4152.43|4152.03|4152.68|4152.28|4151.93|4151.53|288
1621265920000|2021-05-17 15:38:40|4152.3|4151.9|4152.43|4152.03|4152.68|4152.28|4151.93|4151.53|391
1621265930000|2021-05-17 15:38:50|4152.55|4152.15|4152.18|4151.78|4152.55|4152.15|4151.93|4151.53|301
1621265940000|2021-05-17 15:39:00|4151.93|4151.53|4151.55|4151.15|4151.93|4151.53|4151.43|4151.03|457
1621265950000|2021-05-17 15:39:10|4151.68|4151.28|4151.68|4151.28|4151.8|4151.4|4151.18|4150.78|413
1621265960000|2021-05-17 15:39:20|4151.8|4151.4|4152.43|4152.03|4152.43|4152.03|4151.68|4151.28|180
1621265970000|2021-05-17 15:39:30|4152.55|4152.15|4152.18|4151.78|4152.93|4152.53|4152.05|4151.65|244
1621265980000|2021-05-17 15:39:40|4152.05|4151.65|4151.43|4151.03|4152.05|4151.65|4150.93|4150.53|323
1621265990000|2021-05-17 15:39:50|4151.18|4150.78|4151.43|4151.03|4151.43|4151.03|4151.18|4150.78|122
1621266000000|2021-05-17 15:40:00|4151.18|4150.78|4151.43|4151.03|4151.68|4151.28|4150.93|4150.53|396
1621266010000|2021-05-17 15:40:10|4151.18|4150.78|4151.93|4151.53|4151.93|4151.53|4151.18|4150.78|268
1621266020000|2021-05-17 15:40:20|4151.68|4151.28|4151.68|4151.28|4151.68|4151.28|4151.43|4151.03|172
1621266030000|2021-05-17 15:40:30|4151.8|4151.4|4151.18|4150.78|4151.8|4151.4|4151.18|4150.78|222
1621266040000|2021-05-17 15:40:40|4150.93|4150.53|4150.43|4150.03|4150.93|4150.53|4149.93|4149.53|601
1621266050000|2021-05-17 15:40:50|4150.55|4150.15|4150.93|4150.53|4150.93|4150.53|4150.55|4150.15|270
1621266060000|2021-05-17 15:41:00|4150.68|4150.28|4150.93|4150.53|4151.05|4150.65|4150.68|4150.28|211
1621266070000|2021-05-17 15:41:10|4150.8|4150.4|4150.18|4149.78|4150.8|4150.4|4149.93|4149.53|164
1621266080000|2021-05-17 15:41:20|4149.93|4149.53|4149.93|4149.53|4150.18|4149.78|4149.93|4149.53|217
1621266090000|2021-05-17 15:41:30|4150.18|4149.78|4150.43|4150.03|4150.43|4150.03|4149.93|4149.53|252
1621266100000|2021-05-17 15:41:40|4150.3|4149.9|4150.18|4149.78|4150.3|4149.9|4150.18|4149.78|92
1621266110000|2021-05-17 15:41:50|4150.3|4149.9|4150.93|4150.53|4150.93|4150.53|4150.3|4149.9|185
1621266120000|2021-05-17 15:42:00|4151.18|4150.78|4151.68|4151.28|4151.93|4151.53|4151.05|4150.65|374
1621266130000|2021-05-17 15:42:10|4151.8|4151.4|4152.93|4152.53|4152.93|4152.53|4151.68|4151.28|466
1621266140000|2021-05-17 15:42:20|4152.68|4152.28|4152.93|4152.53|4153.18|4152.78|4152.43|4152.03|431
1621266150000|2021-05-17 15:42:30|4153.18|4152.78|4153.18|4152.78|4153.68|4153.28|4152.93|4152.53|520
1621266160000|2021-05-17 15:42:40|4152.93|4152.53|4152.68|4152.28|4152.93|4152.53|4152.68|4152.28|277
1621266170000|2021-05-17 15:42:50|4152.43|4152.03|4152.18|4151.78|4152.68|4152.28|4151.93|4151.53|294
1621266180000|2021-05-17 15:43:00|4152.43|4152.03|4152.68|4152.28|4152.93|4152.53|4152.43|4152.03|283
1621266190000|2021-05-17 15:43:10|4152.43|4152.03|4152.18|4151.78|4152.43|4152.03|4152.18|4151.78|136
1621266200000|2021-05-17 15:43:20|4151.93|4151.53|4151.43|4151.03|4151.93|4151.53|4151.43|4151.03|211
1621266210000|2021-05-17 15:43:30|4151.3|4150.9|4151.43|4151.03|4151.43|4151.03|4150.93|4150.53|572
1621266220000|2021-05-17 15:43:40|4151.68|4151.28|4151.18|4150.78|4151.68|4151.28|4151.18|4150.78|333
1621266230000|2021-05-17 15:43:50|4150.93|4150.53|4151.18|4150.78|4151.18|4150.78|4150.93|4150.53|180
1621266240000|2021-05-17 15:44:00|4151.68|4151.28|4152.18|4151.78|4152.3|4151.9|4151.43|4151.03|339
1621266250000|2021-05-17 15:44:10|4152.05|4151.65|4152.68|4152.28|4152.68|4152.28|4151.93|4151.53|164
1621266260000|2021-05-17 15:44:20|4152.93|4152.53|4153.18|4152.78|4153.18|4152.78|4152.93|4152.53|368
1621266270000|2021-05-17 15:44:30|4153.3|4152.9|4153.68|4153.28|4154.18|4153.78|4153.3|4152.9|586
1621266280000|2021-05-17 15:44:40|4153.55|4153.15|4153.43|4153.03|4153.68|4153.28|4153.43|4153.03|271
1621266290000|2021-05-17 15:44:50|4153.68|4153.28|4153.18|4152.78|4153.68|4153.28|4153.18|4152.78|142
1621266300000|2021-05-17 15:45:00|4152.68|4152.28|4153.55|4153.15|4153.68|4153.28|4152.43|4152.03|432
1621266310000|2021-05-17 15:45:10|4153.43|4153.03|4154.43|4154.03|4154.43|4154.03|4153.43|4153.03|555
1621266320000|2021-05-17 15:45:20|4154.18|4153.78|4154.68|4154.28|4155.18|4154.78|4154.18|4153.78|653
1621266330000|2021-05-17 15:45:30|4154.93|4154.53|4155.18|4154.78|4155.68|4155.28|4154.68|4154.28|640
1621266340000|2021-05-17 15:45:40|4154.93|4154.53|4154.93|4154.53|4155.18|4154.78|4154.93|4154.53|244
1621266350000|2021-05-17 15:45:50|4154.68|4154.28|4155.43|4155.03|4155.43|4155.03|4154.43|4154.03|431
1621266360000|2021-05-17 15:46:00|4155.18|4154.78|4156.18|4155.78|4156.18|4155.78|4155.18|4154.78|683
1621266370000|2021-05-17 15:46:10|4155.93|4155.53|4156.43|4156.03|4156.68|4156.28|4155.93|4155.53|361
1621266380000|2021-05-17 15:46:20|4156.18|4155.78|4155.68|4155.28|4156.18|4155.78|4155.68|4155.28|370
1621266390000|2021-05-17 15:46:30|4155.43|4155.03|4156.05|4155.65|4156.18|4155.78|4155.43|4155.03|301
1621266400000|2021-05-17 15:46:40|4155.93|4155.53|4155.43|4155.03|4155.93|4155.53|4155.43|4155.03|272
1621266410000|2021-05-17 15:46:50|4155.3|4154.9|4155.18|4154.78|4155.43|4155.03|4154.93|4154.53|318
1621266420000|2021-05-17 15:47:00|4154.93|4154.53|4154.68|4154.28|4154.93|4154.53|4154.68|4154.28|212
1621266430000|2021-05-17 15:47:10|4154.55|4154.15|4154.43|4154.03|4154.68|4154.28|4154.43|4154.03|277
1621266440000|2021-05-17 15:47:20|4154.18|4153.78|4154.68|4154.28|4154.68|4154.28|4154.18|4153.78|313
1621266450000|2021-05-17 15:47:30|4154.43|4154.03|4154.43|4154.03|4154.68|4154.28|4154.43|4154.03|209
1621266460000|2021-05-17 15:47:40|4154.55|4154.15|4153.93|4153.53|4154.68|4154.28|4153.93|4153.53|193
1621266470000|2021-05-17 15:47:50|4154.18|4153.78|4154.18|4153.78|4154.3|4153.9|4153.93|4153.53|171
1621266480000|2021-05-17 15:48:00|4153.93|4153.53|4153.43|4153.03|4154.18|4153.78|4153.43|4153.03|410
1621266490000|2021-05-17 15:48:10|4153.18|4152.78|4152.93|4152.53|4153.68|4153.28|4152.93|4152.53|516
1621266500000|2021-05-17 15:48:20|4153.18|4152.78|4153.18|4152.78|4153.3|4152.9|4152.68|4152.28|366
1621266510000|2021-05-17 15:48:30|4152.93|4152.53|4153.43|4153.03|4153.68|4153.28|4152.93|4152.53|716
1621266520000|2021-05-17 15:48:40|4153.3|4152.9|4152.93|4152.53|4153.3|4152.9|4152.68|4152.28|160
1621266530000|2021-05-17 15:48:50|4152.8|4152.4|4153.43|4153.03|4153.68|4153.28|4152.8|4152.4|236
1621266540000|2021-05-17 15:49:00|4153.18|4152.78|4152.18|4151.78|4153.18|4152.78|4151.93|4151.53|543
1621266550000|2021-05-17 15:49:10|4152.43|4152.03|4152.68|4152.28|4152.68|4152.28|4151.93|4151.53|253
1621266560000|2021-05-17 15:49:20|4152.43|4152.03|4152.93|4152.53|4152.93|4152.53|4152.18|4151.78|178
1621266570000|2021-05-17 15:49:30|4152.68|4152.28|4152.93|4152.53|4153.18|4152.78|4152.68|4152.28|185
1621266580000|2021-05-17 15:49:40|4153.05|4152.65|4153.18|4152.78|4153.43|4153.03|4152.93|4152.53|156
1621266590000|2021-05-17 15:49:50|4152.93|4152.53|4152.68|4152.28|4152.93|4152.53|4152.43|4152.03|164
1621266600000|2021-05-17 15:50:00|4152.43|4152.03|4152.93|4152.53|4152.93|4152.53|4152.18|4151.78|240
1621266610000|2021-05-17 15:50:10|4153.18|4152.78|4153.18|4152.78|4153.43|4153.03|4153.18|4152.78|176
1621266620000|2021-05-17 15:50:20|4153.43|4153.03|4153.68|4153.28|4153.68|4153.28|4152.93|4152.53|206
1621266630000|2021-05-17 15:50:30|4153.43|4153.03|4152.93|4152.53|4153.68|4153.28|4152.93|4152.53|304
1621266640000|2021-05-17 15:50:40|4152.8|4152.4|4152.93|4152.53|4153.18|4152.78|4152.68|4152.28|177
1621266650000|2021-05-17 15:50:50|4152.68|4152.28|4152.18|4151.78|4152.68|4152.28|4151.68|4151.28|281
1621266660000|2021-05-17 15:51:00|4152.05|4151.65|4151.3|4150.9|4152.05|4151.65|4150.93|4150.53|648
1621266670000|2021-05-17 15:51:10|4151.18|4150.78|4149.43|4149.03|4151.18|4150.78|4149.43|4149.03|907
1621266680000|2021-05-17 15:51:20|4149.3|4148.9|4150.68|4150.28|4150.68|4150.28|4149.18|4148.78|378
1621266690000|2021-05-17 15:51:30|4150.8|4150.4|4151.18|4150.78|4151.43|4151.03|4150.68|4150.28|350
1621266700000|2021-05-17 15:51:40|4151.05|4150.65|4150.43|4150.03|4151.18|4150.78|4150.18|4149.78|287
1621266710000|2021-05-17 15:51:50|4150.68|4150.28|4149.68|4149.28|4150.68|4150.28|4149.43|4149.03|353
1621266720000|2021-05-17 15:52:00|4149.43|4149.03|4148.43|4148.03|4149.43|4149.03|4148.43|4148.03|477
1621266730000|2021-05-17 15:52:10|4148.55|4148.15|4148.8|4148.4|4149.18|4148.78|4148.18|4147.78|624
1621266740000|2021-05-17 15:52:20|4148.93|4148.53|4149.05|4148.65|4149.18|4148.78|4148.43|4148.03|503
1621266750000|2021-05-17 15:52:30|4149.18|4148.78|4148.68|4148.28|4149.18|4148.78|4148.18|4147.78|556
1621266760000|2021-05-17 15:52:40|4148.43|4148.03|4148.43|4148.03|4148.93|4148.53|4148.43|4148.03|368
1621266770000|2021-05-17 15:52:50|4148.55|4148.15|4148.43|4148.03|4148.93|4148.53|4148.43|4148.03|423
1621266780000|2021-05-17 15:53:00|4148.8|4148.4|4149.43|4149.03|4149.43|4149.03|4148.8|4148.4|410
1621266790000|2021-05-17 15:53:10|4149.68|4149.28|4149.93|4149.53|4149.93|4149.53|4149.43|4149.03|343
1621266800000|2021-05-17 15:53:20|4149.8|4149.4|4149.68|4149.28|4150.43|4150.03|4149.68|4149.28|355
1621266810000|2021-05-17 15:53:30|4149.43|4149.03|4149.3|4148.9|4149.8|4149.4|4149.18|4148.78|241
1621266820000|2021-05-17 15:53:40|4149.43|4149.03|4149.3|4148.9|4149.68|4149.28|4149.18|4148.78|305
1621266830000|2021-05-17 15:53:50|4149.43|4149.03|4148.68|4148.28|4149.43|4149.03|4148.68|4148.28|441
1621266840000|2021-05-17 15:54:00|4148.55|4148.15|4148.43|4148.03|4148.68|4148.28|4148.18|4147.78|380
1621266850000|2021-05-17 15:54:10|4148.68|4148.28|4148.93|4148.53|4149.18|4148.78|4148.43|4148.03|376
1621266860000|2021-05-17 15:54:20|4148.68|4148.28|4148.93|4148.53|4149.18|4148.78|4148.68|4148.28|526
1621266870000|2021-05-17 15:54:30|4148.68|4148.28|4149.43|4149.03|4149.43|4149.03|4148.68|4148.28|277
1621266880000|2021-05-17 15:54:40|4149.68|4149.28|4149.68|4149.28|4149.68|4149.28|4149.43|4149.03|203
1621266890000|2021-05-17 15:54:50|4149.93|4149.53|4150.68|4150.28|4150.8|4150.4|4149.93|4149.53|448
1621266900000|2021-05-17 15:55:00|4150.43|4150.03|4149.55|4149.15|4150.43|4150.03|4149.43|4149.03|441
1621266910000|2021-05-17 15:55:10|4149.68|4149.28|4149.55|4149.15|4149.93|4149.53|4148.93|4148.53|331
1621266920000|2021-05-17 15:55:20|4149.43|4149.03|4148.93|4148.53|4149.55|4149.15|4148.93|4148.53|181
1621266930000|2021-05-17 15:55:30|4149.05|4148.65|4148.68|4148.28|4149.18|4148.78|4148.68|4148.28|334
1621266940000|2021-05-17 15:55:40|4148.43|4148.03|4148.93|4148.53|4149.18|4148.78|4148.43|4148.03|194
1621266950000|2021-05-17 15:55:50|4149.05|4148.65|4149.93|4149.53|4149.93|4149.53|4149.05|4148.65|249
1621266960000|2021-05-17 15:56:00|4150.05|4149.65|4149.93|4149.53|4150.18|4149.78|4149.68|4149.28|265
1621266970000|2021-05-17 15:56:10|4149.8|4149.4|4148.93|4148.53|4149.8|4149.4|4148.93|4148.53|163
1621266980000|2021-05-17 15:56:20|4148.8|4148.4|4149.18|4148.78|4149.18|4148.78|4148.68|4148.28|134
1621266990000|2021-05-17 15:56:30|4148.93|4148.53|4149.18|4148.78|4149.18|4148.78|4148.68|4148.28|354
1621267000000|2021-05-17 15:56:40|4148.93|4148.53|4149.18|4148.78|4149.18|4148.78|4148.68|4148.28|194
1621267010000|2021-05-17 15:56:50|4148.93|4148.53|4148.68|4148.28|4148.93|4148.53|4148.68|4148.28|181
1621267020000|2021-05-17 15:57:00|4148.43|4148.03|4148.43|4148.03|4148.68|4148.28|4148.43|4148.03|161
1621267030000|2021-05-17 15:57:10|4148.18|4147.78|4148.18|4147.78|4148.43|4148.03|4148.18|4147.78|306
1621267040000|2021-05-17 15:57:20|4148.3|4147.9|4147.93|4147.53|4148.3|4147.9|4147.93|4147.53|215
1621267050000|2021-05-17 15:57:30|4147.8|4147.4|4148.18|4147.78|4148.43|4148.03|4147.68|4147.28|405
1621267060000|2021-05-17 15:57:40|4148.43|4148.03|4148.68|4148.28|4148.68|4148.28|4148.18|4147.78|306
1621267070000|2021-05-17 15:57:50|4148.93|4148.53|4149.05|4148.65|4149.43|4149.03|4148.93|4148.53|541
1621267080000|2021-05-17 15:58:00|4149.18|4148.78|4150.18|4149.78|4151.43|4151.03|4149.18|4148.78|1471
1621267090000|2021-05-17 15:58:10|4150.05|4149.65|4150.18|4149.78|4150.18|4149.78|4149.68|4149.28|403
1621267100000|2021-05-17 15:58:20|4149.93|4149.53|4150.18|4149.78|4150.3|4149.9|4149.93|4149.53|104
1621267110000|2021-05-17 15:58:30|4150.3|4149.9|4150.43|4150.03|4150.68|4150.28|4150.3|4149.9|253
1621267120000|2021-05-17 15:58:40|4150.55|4150.15|4150.93|4150.53|4151.68|4151.28|4150.55|4150.15|388
1621267130000|2021-05-17 15:58:50|4151.18|4150.78|4150.68|4150.28|4151.18|4150.78|4150.43|4150.03|376
1621267140000|2021-05-17 15:59:00|4150.93|4150.53|4150.43|4150.03|4150.93|4150.53|4149.93|4149.53|316
1621267150000|2021-05-17 15:59:10|4150.18|4149.78|4150.93|4150.53|4150.93|4150.53|4150.18|4149.78|249
1621267160000|2021-05-17 15:59:20|4150.68|4150.28|4150.93|4150.53|4151.18|4150.78|4150.68|4150.28|296
1621267170000|2021-05-17 15:59:30|||||||||121
1621267180000|2021-05-17 15:59:40|4150.68|4150.28|4150.68|4150.28|4150.93|4150.53|4150.43|4150.03|258
1621267190000|2021-05-17 15:59:50|4150.43|4150.03|4150.18|4149.78|4150.68|4150.28|4150.18|4149.78|330
1621267200000|2021-05-17 16:00:00|4149.93|4149.53|4149.18|4148.78|4149.93|4149.53|4149.18|4148.78|829
1621267210000|2021-05-17 16:00:10|4148.93|4148.53|4148.43|4148.03|4149.43|4149.03|4148.43|4148.03|624
1621267220000|2021-05-17 16:00:20|4148.18|4147.78|4148.68|4148.28|4148.93|4148.53|4148.18|4147.78|407
1621267230000|2021-05-17 16:00:30|4148.93|4148.53|4148.43|4148.03|4149.18|4148.78|4148.18|4147.78|794
1621267240000|2021-05-17 16:00:40|4148.68|4148.28|4148.68|4148.28|4148.93|4148.53|4148.68|4148.28|125
1621267250000|2021-05-17 16:00:50|4148.93|4148.53|4149.18|4148.78|4149.18|4148.78|4148.68|4148.28|291
1621267260000|2021-05-17 16:01:00|4149.68|4149.28|4149.18|4148.78|4149.68|4149.28|4148.93|4148.53|327
1621267270000|2021-05-17 16:01:10|4149.43|4149.03|4149.05|4148.65|4149.43|4149.03|4148.93|4148.53|327
1621267280000|2021-05-17 16:01:20|4149.18|4148.78|4147.68|4147.28|4149.18|4148.78|4147.18|4146.78|1366
1621267290000|2021-05-17 16:01:30|4147.93|4147.53|4147.68|4147.28|4148.43|4148.03|4147.68|4147.28|425
1621267300000|2021-05-17 16:01:40|4147.93|4147.53|4148.18|4147.78|4148.18|4147.78|4147.68|4147.28|295
1621267310000|2021-05-17 16:01:50|4148.05|4147.65|4148.43|4148.03|4148.43|4148.03|4147.93|4147.53|243
1621267320000|2021-05-17 16:02:00|4148.18|4147.78|4149.05|4148.65|4149.18|4148.78|4148.18|4147.78|285
1621267330000|2021-05-17 16:02:10|4148.93|4148.53|4150.18|4149.78|4150.18|4149.78|4148.93|4148.53|607
1621267340000|2021-05-17 16:02:20|4150.43|4150.03|4150.68|4150.28|4151.43|4151.03|4150.43|4150.03|668
1621267350000|2021-05-17 16:02:30|4150.93|4150.53|4150.43|4150.03|4151.05|4150.65|4150.43|4150.03|485
1621267360000|2021-05-17 16:02:40|4150.68|4150.28|4150.68|4150.28|4150.93|4150.53|4150.43|4150.03|364
1621267370000|2021-05-17 16:02:50|4150.8|4150.4|4150.43|4150.03|4150.93|4150.53|4150.43|4150.03|169
1621267380000|2021-05-17 16:03:00|4150.55|4150.15|4149.93|4149.53|4150.93|4150.53|4149.93|4149.53|719
1621267390000|2021-05-17 16:03:10|4150.05|4149.65|4149.43|4149.03|4150.18|4149.78|4149.43|4149.03|266
1621267400000|2021-05-17 16:03:20|4149.68|4149.28|4149.68|4149.28|4149.93|4149.53|4149.43|4149.03|237
1621267410000|2021-05-17 16:03:30|4149.93|4149.53|4149.43|4149.03|4149.93|4149.53|4149.43|4149.03|250
1621267420000|2021-05-17 16:03:40|4149.68|4149.28|4149.68|4149.28|4149.93|4149.53|4149.43|4149.03|176
1621267430000|2021-05-17 16:03:50|4149.43|4149.03|4148.93|4148.53|4149.43|4149.03|4148.93|4148.53|372
1621267440000|2021-05-17 16:04:00|4148.68|4148.28|4150.05|4149.65|4150.18|4149.78|4148.68|4148.28|510
1621267450000|2021-05-17 16:04:10|4150.18|4149.78|4150.43|4150.03|4150.68|4150.28|4149.93|4149.53|513
1621267460000|2021-05-17 16:04:20|4150.18|4149.78|4150.43|4150.03|4150.68|4150.28|4149.93|4149.53|287
1621267470000|2021-05-17 16:04:30|4150.55|4150.15|4150.68|4150.28|4150.93|4150.53|4150.55|4150.15|298
1621267480000|2021-05-17 16:04:40|4150.55|4150.15|4150.93|4150.53|4150.93|4150.53|4150.18|4149.78|262
1621267490000|2021-05-17 16:04:50|4150.68|4150.28|4150.93|4150.53|4150.93|4150.53|4150.68|4150.28|162
1621267500000|2021-05-17 16:05:00|4150.68|4150.28|4150.18|4149.78|4150.68|4150.28|4150.18|4149.78|247
1621267510000|2021-05-17 16:05:10|4150.05|4149.65|4151.18|4150.78|4151.18|4150.78|4150.05|4149.65|394
1621267520000|2021-05-17 16:05:20|4151.43|4151.03|4151.18|4150.78|4151.93|4151.53|4151.18|4150.78|663
1621267530000|2021-05-17 16:05:30|4151.43|4151.03|4151.68|4151.28|4151.68|4151.28|4150.93|4150.53|233
1621267540000|2021-05-17 16:05:40|4151.93|4151.53|4151.93|4151.53|4152.18|4151.78|4151.68|4151.28|531
1621267550000|2021-05-17 16:05:50|4151.68|4151.28|4151.93|4151.53|4152.18|4151.78|4151.68|4151.28|395
1621267560000|2021-05-17 16:06:00|4151.8|4151.4|4151.43|4151.03|4151.8|4151.4|4151.43|4151.03|325
1621267570000|2021-05-17 16:06:10|4151.18|4150.78|4150.68|4150.28|4151.18|4150.78|4150.68|4150.28|313
1621267580000|2021-05-17 16:06:20|4150.43|4150.03|4150.18|4149.78|4150.68|4150.28|4150.18|4149.78|300
1621267590000|2021-05-17 16:06:30|4149.93|4149.53|4150.18|4149.78|4150.43|4150.03|4149.68|4149.28|419
1621267600000|2021-05-17 16:06:40|4149.93|4149.53|4149.55|4149.15|4150.18|4149.78|4149.43|4149.03|216
1621267610000|2021-05-17 16:06:50|4149.43|4149.03|4150.43|4150.03|4150.43|4150.03|4149.18|4148.78|395
1621267620000|2021-05-17 16:07:00|4150.55|4150.15|4149.43|4149.03|4150.68|4150.28|4149.43|4149.03|308
1621267630000|2021-05-17 16:07:10|4149.3|4148.9|4149.68|4149.28|4149.93|4149.53|4149.18|4148.78|286
1621267640000|2021-05-17 16:07:20|4149.8|4149.4|4149.18|4148.78|4150.18|4149.78|4149.18|4148.78|252
1621267650000|2021-05-17 16:07:30|4149.3|4148.9|4149.18|4148.78|4149.43|4149.03|4148.93|4148.53|301
1621267660000|2021-05-17 16:07:40|4149.3|4148.9|4149.05|4148.65|4149.3|4148.9|4148.68|4148.28|276
1621267670000|2021-05-17 16:07:50|4149.18|4148.78|4148.93|4148.53|4149.18|4148.78|4148.68|4148.28|160
1621267680000|2021-05-17 16:08:00|4149.05|4148.65|4148.93|4148.53|4149.18|4148.78|4148.8|4148.4|116
1621267690000|2021-05-17 16:08:10|4149.05|4148.65|4149.68|4149.28|4149.68|4149.28|4148.93|4148.53|238
1621267700000|2021-05-17 16:08:20|4149.8|4149.4|4150.18|4149.78|4150.43|4150.03|4149.68|4149.28|443
1621267710000|2021-05-17 16:08:30|4150.05|4149.65|4149.93|4149.53|4150.18|4149.78|4149.93|4149.53|392
1621267720000|2021-05-17 16:08:40|4149.8|4149.4|4149.68|4149.28|4149.93|4149.53|4149.68|4149.28|279
1621267730000|2021-05-17 16:08:50|4149.8|4149.4|4149.43|4149.03|4149.93|4149.53|4149.43|4149.03|97
1621267740000|2021-05-17 16:09:00|4149.18|4148.78|4148.68|4148.28|4149.18|4148.78|4148.68|4148.28|332
1621267750000|2021-05-17 16:09:10|4148.93|4148.53|4149.18|4148.78|4149.18|4148.78|4148.68|4148.28|295
1621267760000|2021-05-17 16:09:20|4149.43|4149.03|4149.18|4148.78|4149.93|4149.53|4149.18|4148.78|428
1621267770000|2021-05-17 16:09:30|4149.43|4149.03|4148.68|4148.28|4149.43|4149.03|4148.68|4148.28|225
1621267780000|2021-05-17 16:09:40|4148.8|4148.4|4149.43|4149.03|4149.43|4149.03|4148.43|4148.03|269
1621267790000|2021-05-17 16:09:50|4149.68|4149.28|4149.18|4148.78|4149.68|4149.28|4149.05|4148.65|159
1621267800000|2021-05-17 16:10:00|4149.43|4149.03|4149.43|4149.03|4149.68|4149.28|4148.93|4148.53|346
1621267810000|2021-05-17 16:10:10|4149.18|4148.78|4149.93|4149.53|4150.05|4149.65|4149.18|4148.78|398
1621267820000|2021-05-17 16:10:20|4149.8|4149.4|4149.93|4149.53|4149.93|4149.53|4149.43|4149.03|142
1621267830000|2021-05-17 16:10:30|4150.18|4149.78|4150.93|4150.53|4150.93|4150.53|4150.18|4149.78|576
1621267840000|2021-05-17 16:10:40|4150.68|4150.28|4151.18|4150.78|4151.68|4151.28|4150.68|4150.28|500
1621267850000|2021-05-17 16:10:50|4151.3|4150.9|4150.68|4150.28|4151.43|4151.03|4150.68|4150.28|276
1621267860000|2021-05-17 16:11:00|4150.93|4150.53|4151.43|4151.03|4151.43|4151.03|4150.68|4150.28|348
1621267870000|2021-05-17 16:11:10|4151.55|4151.15|4151.43|4151.03|4151.68|4151.28|4151.43|4151.03|119
1621267880000|2021-05-17 16:11:20|4151.3|4150.9|4151.18|4150.78|4151.43|4151.03|4150.93|4150.53|195
1621267890000|2021-05-17 16:11:30|4151.43|4151.03|4151.3|4150.9|4151.43|4151.03|4151.18|4150.78|117
1621267900000|2021-05-17 16:11:40|4151.43|4151.03|4150.68|4150.28|4151.43|4151.03|4150.68|4150.28|231
1621267910000|2021-05-17 16:11:50|4150.55|4150.15|4151.18|4150.78|4151.18|4150.78|4150.43|4150.03|179
1621267920000|2021-05-17 16:12:00|4151.05|4150.65|4149.93|4149.53|4151.05|4150.65|4149.93|4149.53|172
1621267930000|2021-05-17 16:12:10|4150.68|4150.28|4150.68|4150.28|4150.8|4150.4|4150.68|4150.28|637
1621267940000|2021-05-17 16:12:20|4150.93|4150.53|4150.68|4150.28|4150.93|4150.53|4150.68|4150.28|113
1621267950000|2021-05-17 16:12:30|4150.55|4150.15|4151.43|4151.03|4151.43|4151.03|4150.18|4149.78|986
1621267960000|2021-05-17 16:12:40|4151.3|4150.9|4150.93|4150.53|4151.3|4150.9|4150.93|4150.53|177
1621267970000|2021-05-17 16:12:50|4151.05|4150.65|4151.55|4151.15|4151.93|4151.53|4150.93|4150.53|725
1621267980000|2021-05-17 16:13:00|4151.43|4151.03|4150.68|4150.28|4151.68|4151.28|4150.55|4150.15|614
1621267990000|2021-05-17 16:13:10|4151.18|4150.78|4151.43|4151.03|4151.68|4151.28|4151.18|4150.78|866
1621268000000|2021-05-17 16:13:20|4151.18|4150.78|4150.93|4150.53|4151.43|4151.03|4150.93|4150.53|126
1621268010000|2021-05-17 16:13:30|4151.43|4151.03|4152.18|4151.78|4152.18|4151.78|4151.43|4151.03|1501
1621268020000|2021-05-17 16:13:40|4152.05|4151.65|4152.68|4152.28|4152.68|4152.28|4151.8|4151.4|1563
1621268030000|2021-05-17 16:13:50|4152.8|4152.4|4152.93|4152.53|4152.93|4152.53|4152.68|4152.28|374
1621268040000|2021-05-17 16:14:00|4152.68|4152.28|4151.93|4151.53|4152.68|4152.28|4151.93|4151.53|304
1621268050000|2021-05-17 16:14:10|4151.68|4151.28|4150.93|4150.53|4151.68|4151.28|4150.93|4150.53|291
1621268060000|2021-05-17 16:14:20|4151.18|4150.78|4151.93|4151.53|4151.93|4151.53|4151.05|4150.65|247
1621268070000|2021-05-17 16:14:30|4152.05|4151.65|4151.68|4151.28|4152.18|4151.78|4151.43|4151.03|206
1621268080000|2021-05-17 16:14:40|4151.43|4151.03|4150.93|4150.53|4151.43|4151.03|4150.93|4150.53|161
1621268090000|2021-05-17 16:14:50|4151.18|4150.78|4150.18|4149.78|4151.18|4150.78|4150.18|4149.78|273
1621268100000|2021-05-17 16:15:00|4150.43|4150.03|4150.68|4150.28|4150.68|4150.28|4148.68|4148.28|1111
1621268110000|2021-05-17 16:15:10|4150.8|4150.4|4151.68|4151.28|4151.68|4151.28|4150.43|4150.03|327
1621268120000|2021-05-17 16:15:20|4151.55|4151.15|4152.05|4151.65|4152.18|4151.78|4151.43|4151.03|242
1621268130000|2021-05-17 16:15:30|4151.93|4151.53|4152.68|4152.28|4152.93|4152.53|4151.93|4151.53|544
1621268140000|2021-05-17 16:15:40|4152.43|4152.03|4153.68|4153.28|4153.68|4153.28|4152.3|4151.9|747
1621268150000|2021-05-17 16:15:50|4153.8|4153.4|4152.93|4152.53|4153.93|4153.53|4152.68|4152.28|526
1621268160000|2021-05-17 16:16:00|4152.68|4152.28|4153.93|4153.53|4153.93|4153.53|4152.18|4151.78|554
1621268170000|2021-05-17 16:16:10|4154.18|4153.78|4154.18|4153.78|4154.43|4154.03|4153.93|4153.53|461
1621268180000|2021-05-17 16:16:20|4154.05|4153.65|4153.93|4153.53|4154.43|4154.03|4153.68|4153.28|334
1621268190000|2021-05-17 16:16:30|4154.18|4153.78|4153.8|4153.4|4154.18|4153.78|4153.68|4153.28|157
1621268200000|2021-05-17 16:16:40|4153.93|4153.53|4154.43|4154.03|4154.43|4154.03|4153.93|4153.53|271
1621268210000|2021-05-17 16:16:50|4154.68|4154.28|4154.18|4153.78|4154.93|4154.53|4154.18|4153.78|549
1621268220000|2021-05-17 16:17:00|4154.43|4154.03|4153.93|4153.53|4154.43|4154.03|4153.68|4153.28|270
1621268230000|2021-05-17 16:17:10|4154.43|4154.03|4154.18|4153.78|4154.43|4154.03|4154.18|4153.78|192
1621268240000|2021-05-17 16:17:20|4153.93|4153.53|4154.3|4153.9|4154.43|4154.03|4153.68|4153.28|173
1621268250000|2021-05-17 16:17:30|4154.18|4153.78|4153.93|4153.53|4154.18|4153.78|4153.8|4153.4|184
1621268260000|2021-05-17 16:17:40|4153.68|4153.28|4153.93|4153.53|4153.93|4153.53|4153.68|4153.28|106
1621268270000|2021-05-17 16:17:50|4153.8|4153.4|4153.43|4153.03|4153.8|4153.4|4153.43|4153.03|55
1621268280000|2021-05-17 16:18:00|4153.3|4152.9|4153.43|4153.03|4153.68|4153.28|4152.93|4152.53|287
1621268290000|2021-05-17 16:18:10|4153.55|4153.15|4154.18|4153.78|4154.43|4154.03|4153.55|4153.15|176
1621268300000|2021-05-17 16:18:20|4154.3|4153.9|4154.3|4153.9|4154.68|4154.28|4154.18|4153.78|320
1621268310000|2021-05-17 16:18:30|4154.43|4154.03|4154.43|4154.03|4154.43|4154.03|4154.18|4153.78|129
1621268320000|2021-05-17 16:18:40|4154.18|4153.78|4154.68|4154.28|4154.68|4154.28|4154.18|4153.78|129
1621268330000|2021-05-17 16:18:50|4154.55|4154.15|4154.68|4154.28|4154.93|4154.53|4154.43|4154.03|301
1621268340000|2021-05-17 16:19:00|4155.18|4154.78|4154.93|4154.53|4155.18|4154.78|4154.8|4154.4|374
1621268350000|2021-05-17 16:19:10|4154.8|4154.4|4154.68|4154.28|4154.93|4154.53|4154.68|4154.28|148
1621268360000|2021-05-17 16:19:20|4154.55|4154.15|4154.43|4154.03|4154.68|4154.28|4154.43|4154.03|184
1621268370000|2021-05-17 16:19:30|4154.68|4154.28|4154.43|4154.03|4154.68|4154.28|4154.3|4153.9|244
1621268380000|2021-05-17 16:19:40|4154.18|4153.78|4154.18|4153.78|4154.18|4153.78|4153.93|4153.53|342
1621268390000|2021-05-17 16:19:50|4154.05|4153.65|4154.18|4153.78|4154.18|4153.78|4153.68|4153.28|302
1621268400000|2021-05-17 16:20:00|4153.93|4153.53|4153.93|4153.53|4153.93|4153.53|4153.68|4153.28|159
1621268410000|2021-05-17 16:20:10|4154.05|4153.65|4154.68|4154.28|4154.68|4154.28|4153.93|4153.53|176
1621268420000|2021-05-17 16:20:20|4154.55|4154.15|4154.8|4154.4|4154.93|4154.53|4154.43|4154.03|419
1621268430000|2021-05-17 16:20:30|4154.93|4154.53|4154.93|4154.53|4154.93|4154.53|4154.68|4154.28|211
1621268440000|2021-05-17 16:20:40|4155.18|4154.78|4155.18|4154.78|4155.18|4154.78|4154.93|4154.53|206
1621268450000|2021-05-17 16:20:50|4155.05|4154.65|4154.68|4154.28|4155.18|4154.78|4154.68|4154.28|220
1621268460000|2021-05-17 16:21:00|4154.8|4154.4|4154.68|4154.28|4154.93|4154.53|4154.68|4154.28|96
1621268470000|2021-05-17 16:21:10|4154.43|4154.03|4154.43|4154.03|4154.68|4154.28|4154.43|4154.03|198
1621268480000|2021-05-17 16:21:20|4154.3|4153.9|4154.43|4154.03|4154.43|4154.03|4154.18|4153.78|331
1621268490000|2021-05-17 16:21:30|4154.18|4153.78|4153.93|4153.53|4154.43|4154.03|4153.93|4153.53|155
1621268500000|2021-05-17 16:21:40|4154.05|4153.65|4154.8|4154.4|4154.93|4154.53|4154.05|4153.65|277
1621268510000|2021-05-17 16:21:50|4154.68|4154.28|4155.05|4154.65|4155.18|4154.78|4154.68|4154.28|347
1621268520000|2021-05-17 16:22:00|4154.93|4154.53|4155.18|4154.78|4155.18|4154.78|4154.93|4154.53|165
1621268530000|2021-05-17 16:22:10|4155.05|4154.65|4155.18|4154.78|4155.43|4155.03|4155.05|4154.65|281
1621268540000|2021-05-17 16:22:20|4154.93|4154.53|4154.93|4154.53|4155.43|4155.03|4154.93|4154.53|180
1621268550000|2021-05-17 16:22:30|4154.43|4154.03|4154.68|4154.28|4154.68|4154.28|4154.43|4154.03|237
1621268560000|2021-05-17 16:22:40|4154.8|4154.4|4154.55|4154.15|4154.8|4154.4|4154.43|4154.03|194
1621268570000|2021-05-17 16:22:50|4154.68|4154.28|4154.68|4154.28|4154.68|4154.28|4154.43|4154.03|190
1621268580000|2021-05-17 16:23:00|4154.43|4154.03|4154.43|4154.03|4154.43|4154.03|4154.43|4154.03|171
1621268590000|2021-05-17 16:23:10|4154.68|4154.28|4154.93|4154.53|4155.18|4154.78|4154.68|4154.28|186
1621268600000|2021-05-17 16:23:20|4155.05|4154.65|4155.18|4154.78|4155.18|4154.78|4154.93|4154.53|251
1621268610000|2021-05-17 16:23:30|4155.05|4154.65|4154.93|4154.53|4155.18|4154.78|4154.93|4154.53|230
1621268620000|2021-05-17 16:23:40|4154.68|4154.28|4154.68|4154.28|4154.93|4154.53|4154.55|4154.15|73
1621268630000|2021-05-17 16:23:50|4154.43|4154.03|4154.43|4154.03|4154.68|4154.28|4154.43|4154.03|207
1621268640000|2021-05-17 16:24:00|4154.55|4154.15|4154.93|4154.53|4154.93|4154.53|4154.55|4154.15|427
1621268650000|2021-05-17 16:24:10|4154.68|4154.28|4154.93|4154.53|4154.93|4154.53|4154.55|4154.15|129
1621268660000|2021-05-17 16:24:20|4155.18|4154.78|4155.18|4154.78|4155.68|4155.28|4154.93|4154.53|462
1621268670000|2021-05-17 16:24:30|4155.05|4154.65|4155.3|4154.9|4155.43|4155.03|4154.93|4154.53|224
1621268680000|2021-05-17 16:24:40|4155.43|4155.03|4155.68|4155.28|4155.68|4155.28|4155.43|4155.03|154
1621268690000|2021-05-17 16:24:50|4155.55|4155.15|4155.43|4155.03|4155.68|4155.28|4155.43|4155.03|127
1621268700000|2021-05-17 16:25:00|4155.55|4155.15|4155.55|4155.15|4155.68|4155.28|4155.3|4154.9|269
1621268710000|2021-05-17 16:25:10|4155.68|4155.28|4155.68|4155.28|4155.68|4155.28|4155.43|4155.03|184
1621268720000|2021-05-17 16:25:20|4155.43|4155.03|4155.43|4155.03|4155.43|4155.03|4155.18|4154.78|259
1621268730000|2021-05-17 16:25:30|4155.3|4154.9|4155.18|4154.78|4155.3|4154.9|4154.8|4154.4|220
1621268740000|2021-05-17 16:25:40|4155.05|4154.65|4155.43|4155.03|4155.43|4155.03|4154.93|4154.53|140
1621268750000|2021-05-17 16:25:50|4155.3|4154.9|4155.18|4154.78|4155.3|4154.9|4155.18|4154.78|85
1621268760000|2021-05-17 16:26:00|4154.93|4154.53|4154.68|4154.28|4154.93|4154.53|4154.68|4154.28|312
1621268770000|2021-05-17 16:26:10|4154.93|4154.53|4154.68|4154.28|4155.18|4154.78|4154.68|4154.28|489
1621268780000|2021-05-17 16:26:20|4154.55|4154.15|4154.8|4154.4|4154.93|4154.53|4154.43|4154.03|308
1621268790000|2021-05-17 16:26:30|4154.68|4154.28|4155.43|4155.03|4155.43|4155.03|4154.68|4154.28|171
1621268800000|2021-05-17 16:26:40|4155.55|4155.15|4155.68|4155.28|4155.68|4155.28|4155.3|4154.9|159
1621268810000|2021-05-17 16:26:50|4155.8|4155.4|4155.43|4155.03|4155.8|4155.4|4155.43|4155.03|352
1621268820000|2021-05-17 16:27:00|4155.68|4155.28|4156.18|4155.78|4156.18|4155.78|4155.43|4155.03|282
1621268830000|2021-05-17 16:27:10|4155.8|4155.4|4155.93|4155.53|4155.93|4155.53|4155.68|4155.28|377
1621268840000|2021-05-17 16:27:20|4156.18|4155.78|4155.93|4155.53|4156.18|4155.78|4155.93|4155.53|248
1621268850000|2021-05-17 16:27:30|4156.18|4155.78|4155.93|4155.53|4156.18|4155.78|4155.93|4155.53|156
1621268860000|2021-05-17 16:27:40|4155.68|4155.28|4155.68|4155.28|4155.68|4155.28|4155.68|4155.28|200
1621268870000|2021-05-17 16:27:50|4155.8|4155.4|4155.68|4155.28|4155.93|4155.53|4155.68|4155.28|391
1621268880000|2021-05-17 16:28:00|4155.43|4155.03|4155.68|4155.28|4155.68|4155.28|4155.18|4154.78|364
1621268890000|2021-05-17 16:28:10|4155.55|4155.15|4155.43|4155.03|4155.8|4155.4|4155.43|4155.03|175
1621268900000|2021-05-17 16:28:20|4155.68|4155.28|4156.05|4155.65|4156.18|4155.78|4155.68|4155.28|225
1621268910000|2021-05-17 16:28:30|4155.93|4155.53|4156.18|4155.78|4156.18|4155.78|4155.93|4155.53|154
1621268920000|2021-05-17 16:28:40|4155.93|4155.53|4155.68|4155.28|4155.93|4155.53|4155.68|4155.28|121
1621268930000|2021-05-17 16:28:50|4155.43|4155.03|4155.43|4155.03|4155.43|4155.03|4155.18|4154.78|212
1621268940000|2021-05-17 16:29:00|4155.68|4155.28|4155.93|4155.53|4156.18|4155.78|4155.43|4155.03|296
1621268950000|2021-05-17 16:29:10|4155.8|4155.4|4155.68|4155.28|4155.93|4155.53|4155.68|4155.28|140
1621268960000|2021-05-17 16:29:20|4155.93|4155.53|4155.68|4155.28|4156.18|4155.78|4155.68|4155.28|213
1621268970000|2021-05-17 16:29:30|4155.8|4155.4|4155.43|4155.03|4155.93|4155.53|4155.43|4155.03|83
1621268980000|2021-05-17 16:29:40|4155.55|4155.15|4155.43|4155.03|4155.68|4155.28|4155.43|4155.03|97
1621268990000|2021-05-17 16:29:50|4155.55|4155.15|4155.68|4155.28|4155.68|4155.28|4155.43|4155.03|89
1621269000000|2021-05-17 16:30:00|4155.43|4155.03|4155.18|4154.78|4155.68|4155.28|4155.18|4154.78|299
1621269010000|2021-05-17 16:30:10|4155.05|4154.65|4155.3|4154.9|4155.43|4155.03|4154.93|4154.53|139
1621269020000|2021-05-17 16:30:20|4155.18|4154.78|4154.93|4154.53|4155.18|4154.78|4154.68|4154.28|262
1621269030000|2021-05-17 16:30:30|4154.68|4154.28|4154.93|4154.53|4155.18|4154.78|4154.43|4154.03|258
1621269040000|2021-05-17 16:30:40|4154.8|4154.4|4154.93|4154.53|4155.18|4154.78|4154.8|4154.4|145
1621269050000|2021-05-17 16:30:50|4154.68|4154.28|4154.18|4153.78|4154.68|4154.28|4154.18|4153.78|211
1621269060000|2021-05-17 16:31:00|4154.05|4153.65|4153.93|4153.53|4154.68|4154.28|4153.93|4153.53|1022
1621269070000|2021-05-17 16:31:10|4154.05|4153.65|4154.43|4154.03|4154.68|4154.28|4154.05|4153.65|152
1621269080000|2021-05-17 16:31:20|4154.68|4154.28|4154.68|4154.28|4154.93|4154.53|4154.55|4154.15|140
1621269090000|2021-05-17 16:31:30|4154.93|4154.53|4154.68|4154.28|4155.43|4155.03|4154.68|4154.28|299
1621269100000|2021-05-17 16:31:40|4154.8|4154.4|4154.93|4154.53|4155.18|4154.78|4154.8|4154.4|86
1621269110000|2021-05-17 16:31:50|4154.68|4154.28|4154.68|4154.28|4154.93|4154.53|4154.68|4154.28|97
1621269120000|2021-05-17 16:32:00|4154.8|4154.4|4154.43|4154.03|4154.93|4154.53|4154.43|4154.03|220
1621269130000|2021-05-17 16:32:10|4154.68|4154.28|4154.43|4154.03|4154.68|4154.28|4153.93|4153.53|260
1621269140000|2021-05-17 16:32:20|4154.18|4153.78|4153.8|4153.4|4154.18|4153.78|4153.68|4153.28|449
1621269150000|2021-05-17 16:32:30|4153.68|4153.28|4154.3|4153.9|4154.3|4153.9|4153.68|4153.28|156
1621269160000|2021-05-17 16:32:40|4154.43|4154.03|4153.8|4153.4|4154.68|4154.28|4153.68|4153.28|300
1621269170000|2021-05-17 16:32:50|4153.68|4153.28|4153.68|4153.28|4153.93|4153.53|4153.68|4153.28|362
1621269180000|2021-05-17 16:33:00|4153.43|4153.03|4152.93|4152.53|4153.43|4153.03|4152.93|4152.53|348
1621269190000|2021-05-17 16:33:10|4152.8|4152.4|4152.93|4152.53|4153.18|4152.78|4152.8|4152.4|195
1621269200000|2021-05-17 16:33:20|4152.68|4152.28|4152.43|4152.03|4152.68|4152.28|4152.3|4151.9|420
1621269210000|2021-05-17 16:33:30|4152.68|4152.28|4152.68|4152.28|4152.93|4152.53|4152.43|4152.03|256
1621269220000|2021-05-17 16:33:40|4152.8|4152.4|4152.68|4152.28|4152.8|4152.4|4152.43|4152.03|358
1621269230000|2021-05-17 16:33:50|4152.43|4152.03|4152.68|4152.28|4152.93|4152.53|4152.43|4152.03|341
1621269240000|2021-05-17 16:34:00|4152.93|4152.53|4153.43|4153.03|4153.43|4153.03|4152.43|4152.03|338
1621269250000|2021-05-17 16:34:10|4153.68|4153.28|4154.05|4153.65|4154.43|4154.03|4153.68|4153.28|435
1621269260000|2021-05-17 16:34:20|4153.93|4153.53|4154.43|4154.03|4154.43|4154.03|4153.93|4153.53|277
1621269270000|2021-05-17 16:34:30|4154.3|4153.9|4154.18|4153.78|4154.43|4154.03|4153.68|4153.28|251
1621269280000|2021-05-17 16:34:40|4153.93|4153.53|4154.18|4153.78|4154.18|4153.78|4153.93|4153.53|124
1621269290000|2021-05-17 16:34:50|4154.05|4153.65|4154.18|4153.78|4154.18|4153.78|4153.93|4153.53|147
1621269300000|2021-05-17 16:35:00|4153.93|4153.53|4154.93|4154.53|4155.18|4154.78|4153.93|4153.53|536
1621269310000|2021-05-17 16:35:10|4154.68|4154.28|4154.93|4154.53|4155.43|4155.03|4154.43|4154.03|662
1621269320000|2021-05-17 16:35:20|4155.18|4154.78|4154.93|4154.53|4155.18|4154.78|4154.93|4154.53|159
1621269330000|2021-05-17 16:35:30|4155.05|4154.65|4154.43|4154.03|4155.18|4154.78|4154.43|4154.03|303
1621269340000|2021-05-17 16:35:40|4154.3|4153.9|4154.18|4153.78|4154.68|4154.28|4154.18|4153.78|102
1621269350000|2021-05-17 16:35:50|4153.93|4153.53|4154.68|4154.28|4154.68|4154.28|4153.93|4153.53|171
1621269360000|2021-05-17 16:36:00|4154.43|4154.03|4155.43|4155.03|4155.68|4155.28|4154.43|4154.03|372
1621269370000|2021-05-17 16:36:10|4155.55|4155.15|4155.68|4155.28|4155.68|4155.28|4155.18|4154.78|407
1621269380000|2021-05-17 16:36:20|4155.8|4155.4|4155.68|4155.28|4155.93|4155.53|4155.68|4155.28|322
1621269390000|2021-05-17 16:36:30|4155.93|4155.53|4155.93|4155.53|4156.18|4155.78|4155.93|4155.53|238
1621269400000|2021-05-17 16:36:40|4155.68|4155.28|4155.43|4155.03|4155.68|4155.28|4155.43|4155.03|275
1621269410000|2021-05-17 16:36:50|4155.55|4155.15|4155.68|4155.28|4156.18|4155.78|4155.43|4155.03|165
1621269420000|2021-05-17 16:37:00|4155.43|4155.03|4156.68|4156.28|4157.18|4156.78|4155.43|4155.03|875
1621269430000|2021-05-17 16:37:10|4156.55|4156.15|4156.68|4156.28|4156.68|4156.28|4156.18|4155.78|483
1621269440000|2021-05-17 16:37:20|4156.43|4156.03|4156.68|4156.28|4156.68|4156.28|4156.43|4156.03|148
1621269450000|2021-05-17 16:37:30|4156.93|4156.53|4157.43|4157.03|4157.43|4157.03|4156.93|4156.53|459
1621269460000|2021-05-17 16:37:40|4157.55|4157.15|4157.68|4157.28|4157.68|4157.28|4157.43|4157.03|406
1621269470000|2021-05-17 16:37:50|4157.43|4157.03|4157.93|4157.53|4158.18|4157.78|4157.43|4157.03|457
1621269480000|2021-05-17 16:38:00|4157.68|4157.28|4158.3|4157.9|4158.43|4158.03|4157.68|4157.28|588
1621269490000|2021-05-17 16:38:10|4158.43|4158.03|4157.93|4157.53|4158.93|4158.53|4157.93|4157.53|821
1621269500000|2021-05-17 16:38:20|4158.05|4157.65|4157.68|4157.28|4158.18|4157.78|4157.43|4157.03|327
1621269510000|2021-05-17 16:38:30|4157.43|4157.03|4157.68|4157.28|4157.68|4157.28|4157.43|4157.03|131
1621269520000|2021-05-17 16:38:40|4157.55|4157.15|4157.55|4157.15|4157.68|4157.28|4157.43|4157.03|266
1621269530000|2021-05-17 16:38:50|4157.68|4157.28|4157.18|4156.78|4157.68|4157.28|4157.18|4156.78|305
1621269540000|2021-05-17 16:39:00|4157.05|4156.65|4157.18|4156.78|4157.18|4156.78|4156.93|4156.53|302
1621269550000|2021-05-17 16:39:10|4156.93|4156.53|4156.68|4156.28|4157.05|4156.65|4156.68|4156.28|146
1621269560000|2021-05-17 16:39:20|4156.8|4156.4|4156.68|4156.28|4156.93|4156.53|4156.68|4156.28|144
1621269570000|2021-05-17 16:39:30|4156.93|4156.53|4157.43|4157.03|4157.43|4157.03|4156.8|4156.4|183
1621269580000|2021-05-17 16:39:40|4157.68|4157.28|4157.43|4157.03|4157.68|4157.28|4157.43|4157.03|191
1621269590000|2021-05-17 16:39:50|4157.55|4157.15|4157.68|4157.28|4157.93|4157.53|4157.43|4157.03|289
1621269600000|2021-05-17 16:40:00|4157.93|4157.53|4157.93|4157.53|4157.93|4157.53|4157.68|4157.28|175
1621269610000|2021-05-17 16:40:10|4157.68|4157.28|4157.68|4157.28|4157.93|4157.53|4157.43|4157.03|235
1621269620000|2021-05-17 16:40:20|4157.8|4157.4|4158.43|4158.03|4158.43|4158.03|4157.8|4157.4|274
1621269630000|2021-05-17 16:40:30|4158.3|4157.9|4158.18|4157.78|4158.43|4158.03|4158.18|4157.78|249
1621269640000|2021-05-17 16:40:40|4158.43|4158.03|4158.18|4157.78|4158.68|4158.28|4158.18|4157.78|250
1621269650000|2021-05-17 16:40:50|4158.05|4157.65|4158.43|4158.03|4158.68|4158.28|4158.05|4157.65|98
1621269660000|2021-05-17 16:41:00|4158.68|4158.28|4158.68|4158.28|4158.93|4158.53|4158.43|4158.03|494
1621269670000|2021-05-17 16:41:10|4158.43|4158.03|4158.68|4158.28|4158.93|4158.53|4158.43|4158.03|266
1621269680000|2021-05-17 16:41:20|4158.8|4158.4|4158.93|4158.53|4158.93|4158.53|4158.68|4158.28|175
1621269690000|2021-05-17 16:41:30|4159.05|4158.65|4158.93|4158.53|4159.18|4158.78|4158.68|4158.28|456
1621269700000|2021-05-17 16:41:40|4159.18|4158.78|4159.18|4158.78|4159.18|4158.78|4159.05|4158.65|145
1621269710000|2021-05-17 16:41:50|4159.43|4159.03|4159.18|4158.78|4159.43|4159.03|4159.18|4158.78|165
1621269720000|2021-05-17 16:42:00|4159.3|4158.9|4159.68|4159.28|4159.68|4159.28|4159.18|4158.78|324
1621269730000|2021-05-17 16:42:10|4159.55|4159.15|4159.68|4159.28|4159.8|4159.4|4159.55|4159.15|385
1621269740000|2021-05-17 16:42:20|4159.55|4159.15|4159.43|4159.03|4159.68|4159.28|4159.43|4159.03|267
1621269750000|2021-05-17 16:42:30|4159.18|4158.78|4159.18|4158.78|4159.43|4159.03|4159.18|4158.78|234
1621269760000|2021-05-17 16:42:40|4159.43|4159.03|4159.18|4158.78|4159.43|4159.03|4159.18|4158.78|101
1621269770000|2021-05-17 16:42:50|4159.43|4159.03|4158.93|4158.53|4159.43|4159.03|4158.93|4158.53|182
1621269780000|2021-05-17 16:43:00|4159.05|4158.65|4159.43|4159.03|4159.43|4159.03|4159.05|4158.65|276
1621269790000|2021-05-17 16:43:10|4159.3|4158.9|4159.18|4158.78|4159.43|4159.03|4159.18|4158.78|103
1621269800000|2021-05-17 16:43:20|4158.93|4158.53|4158.93|4158.53|4159.18|4158.78|4158.93|4158.53|257
1621269810000|2021-05-17 16:43:30|4159.05|4158.65|4159.18|4158.78|4159.18|4158.78|4158.93|4158.53|111
1621269820000|2021-05-17 16:43:40|4158.93|4158.53|4158.93|4158.53|4158.93|4158.53|4158.93|4158.53|178
1621269830000|2021-05-17 16:43:50|4158.8|4158.4|4158.68|4158.28|4158.93|4158.53|4158.43|4158.03|443
1621269840000|2021-05-17 16:44:00|4158.8|4158.4|4159.18|4158.78|4159.18|4158.78|4158.68|4158.28|210
1621269850000|2021-05-17 16:44:10|4159.3|4158.9|4158.93|4158.53|4159.43|4159.03|4158.93|4158.53|305
1621269860000|2021-05-17 16:44:20|||||||||46
1621269870000|2021-05-17 16:44:30|4159.05|4158.65|4159.18|4158.78|4159.18|4158.78|4159.05|4158.65|121
1621269880000|2021-05-17 16:44:40|4159.05|4158.65|4158.93|4158.53|4159.18|4158.78|4158.93|4158.53|96
1621269890000|2021-05-17 16:44:50|4159.05|4158.65|4158.93|4158.53|4159.05|4158.65|4158.93|4158.53|75
1621269900000|2021-05-17 16:45:00|4159.18|4158.78|4158.68|4158.28|4159.18|4158.78|4158.68|4158.28|271
1621269910000|2021-05-17 16:45:10|4158.43|4158.03|4158.43|4158.03|4158.68|4158.28|4158.43|4158.03|119
1621269920000|2021-05-17 16:45:20|4158.68|4158.28|4158.43|4158.03|4158.68|4158.28|4158.43|4158.03|150
1621269930000|2021-05-17 16:45:30|4158.68|4158.28|4158.68|4158.28|4158.68|4158.28|4158.55|4158.15|107
1621269940000|2021-05-17 16:45:40|4158.93|4158.53|4158.43|4158.03|4158.93|4158.53|4158.43|4158.03|240
1621269950000|2021-05-17 16:45:50|4158.18|4157.78|4158.18|4157.78|4158.43|4158.03|4158.05|4157.65|390
1621269960000|2021-05-17 16:46:00|4158.3|4157.9|4158.18|4157.78|4158.68|4158.28|4158.18|4157.78|288
1621269970000|2021-05-17 16:46:10|4158.43|4158.03|4158.68|4158.28|4158.68|4158.28|4158.18|4157.78|206
1621269980000|2021-05-17 16:46:20|4158.8|4158.4|4158.93|4158.53|4158.93|4158.53|4158.8|4158.4|173
1621269990000|2021-05-17 16:46:30|4159.05|4158.65|4159.43|4159.03|4159.68|4159.28|4159.05|4158.65|334
1621270000000|2021-05-17 16:46:40|4159.3|4158.9|4159.18|4158.78|4159.43|4159.03|4159.18|4158.78|54
1621270010000|2021-05-17 16:46:50|4159.05|4158.65|4158.93|4158.53|4159.05|4158.65|4158.68|4158.28|166
1621270020000|2021-05-17 16:47:00|4159.18|4158.78|4158.68|4158.28|4159.18|4158.78|4158.68|4158.28|156
1621270030000|2021-05-17 16:47:10|4158.55|4158.15|4158.43|4158.03|4158.68|4158.28|4158.18|4157.78|216
1621270040000|2021-05-17 16:47:20|4158.18|4157.78|4157.93|4157.53|4158.18|4157.78|4157.93|4157.53|65
1621270050000|2021-05-17 16:47:30|4158.18|4157.78|4157.93|4157.53|4158.18|4157.78|4157.93|4157.53|87
1621270060000|2021-05-17 16:47:40|4157.68|4157.28|4157.93|4157.53|4158.18|4157.78|4157.68|4157.28|544
1621270070000|2021-05-17 16:47:50|4157.8|4157.4|4157.68|4157.28|4157.93|4157.53|4157.68|4157.28|209
1621270080000|2021-05-17 16:48:00|4157.8|4157.4|4157.68|4157.28|4158.18|4157.78|4157.68|4157.28|221
1621270090000|2021-05-17 16:48:10|4157.8|4157.4|4158.18|4157.78|4158.18|4157.78|4157.8|4157.4|157
1621270100000|2021-05-17 16:48:20|4158.05|4157.65|4157.43|4157.03|4158.18|4157.78|4157.43|4157.03|271
1621270110000|2021-05-17 16:48:30|4157.68|4157.28|4157.68|4157.28|4157.93|4157.53|4157.68|4157.28|194
1621270120000|2021-05-17 16:48:40|4157.55|4157.15|4157.18|4156.78|4157.68|4157.28|4157.18|4156.78|325
1621270130000|2021-05-17 16:48:50|4157.43|4157.03|4157.43|4157.03|4157.43|4157.03|4157.18|4156.78|194
1621270140000|2021-05-17 16:49:00|4157.3|4156.9|4157.18|4156.78|4157.43|4157.03|4156.93|4156.53|262
1621270150000|2021-05-17 16:49:10|4157.43|4157.03|4157.18|4156.78|4157.43|4157.03|4157.18|4156.78|61
1621270160000|2021-05-17 16:49:20|4157.3|4156.9|4156.68|4156.28|4157.3|4156.9|4156.43|4156.03|500
1621270170000|2021-05-17 16:49:30|4156.43|4156.03|4156.43|4156.03|4156.55|4156.15|4156.18|4155.78|375
1621270180000|2021-05-17 16:49:40|4156.18|4155.78|4156.18|4155.78|4156.43|4156.03|4155.93|4155.53|364
1621270190000|2021-05-17 16:49:50|4155.93|4155.53|4156.18|4155.78|4156.68|4156.28|4155.93|4155.53|258
1621270200000|2021-05-17 16:50:00|4156.43|4156.03|4156.68|4156.28|4157.18|4156.78|4156.43|4156.03|487
1621270210000|2021-05-17 16:50:10|4156.93|4156.53|4156.93|4156.53|4156.93|4156.53|4156.43|4156.03|384
1621270220000|2021-05-17 16:50:20|4156.8|4156.4|4157.3|4156.9|4157.43|4157.03|4156.68|4156.28|238
1621270230000|2021-05-17 16:50:30|4157.43|4157.03|4157.18|4156.78|4157.43|4157.03|4157.18|4156.78|204
1621270240000|2021-05-17 16:50:40|4157.3|4156.9|4157.43|4157.03|4157.68|4157.28|4157.3|4156.9|228
1621270250000|2021-05-17 16:50:50|4157.18|4156.78|4156.8|4156.4|4157.18|4156.78|4156.8|4156.4|402
1621270260000|2021-05-17 16:51:00|4156.68|4156.28|4157.18|4156.78|4157.18|4156.78|4156.68|4156.28|128
1621270270000|2021-05-17 16:51:10|4157.43|4157.03|4157.18|4156.78|4157.43|4157.03|4157.18|4156.78|116
1621270280000|2021-05-17 16:51:20|4156.93|4156.53|4156.68|4156.28|4157.05|4156.65|4156.68|4156.28|255
1621270290000|2021-05-17 16:51:30|4156.93|4156.53|4156.93|4156.53|4157.05|4156.65|4156.68|4156.28|82
1621270300000|2021-05-17 16:51:40|4157.05|4156.65|4156.93|4156.53|4157.18|4156.78|4156.93|4156.53|76
1621270310000|2021-05-17 16:51:50|4157.05|4156.65|4156.68|4156.28|4157.18|4156.78|4156.68|4156.28|192
1621270320000|2021-05-17 16:52:00|4156.93|4156.53|4156.68|4156.28|4156.93|4156.53|4156.43|4156.03|104
1621270330000|2021-05-17 16:52:10|4156.93|4156.53|4156.93|4156.53|4157.18|4156.78|4156.93|4156.53|121
1621270340000|2021-05-17 16:52:20|4157.05|4156.65|4157.3|4156.9|4157.43|4157.03|4157.05|4156.65|158
1621270350000|2021-05-17 16:52:30|4157.43|4157.03|4157.43|4157.03|4157.68|4157.28|4157.18|4156.78|160
1621270360000|2021-05-17 16:52:40|4157.3|4156.9|4157.18|4156.78|4157.3|4156.9|4157.05|4156.65|144
1621270370000|2021-05-17 16:52:50|4157.05|4156.65|4156.93|4156.53|4157.18|4156.78|4156.93|4156.53|125
1621270380000|2021-05-17 16:53:00|4156.43|4156.03|4156.43|4156.03|4156.68|4156.28|4156.43|4156.03|133
1621270390000|2021-05-17 16:53:10|4156.55|4156.15|4156.55|4156.15|4156.68|4156.28|4156.43|4156.03|188
1621270400000|2021-05-17 16:53:20|4156.43|4156.03|4155.68|4155.28|4156.68|4156.28|4155.68|4155.28|383
1621270410000|2021-05-17 16:53:30|4155.43|4155.03|4155.68|4155.28|4155.68|4155.28|4155.43|4155.03|226
1621270420000|2021-05-17 16:53:40|4155.55|4155.15|4155.18|4154.78|4155.68|4155.28|4155.18|4154.78|464
1621270430000|2021-05-17 16:53:50|4154.93|4154.53|4154.55|4154.15|4154.93|4154.53|4154.43|4154.03|745
1621270440000|2021-05-17 16:54:00|4154.43|4154.03|4155.18|4154.78|4155.18|4154.78|4154.43|4154.03|296
1621270450000|2021-05-17 16:54:10|4155.05|4154.65|4155.18|4154.78|4155.18|4154.78|4155.05|4154.65|111
1621270460000|2021-05-17 16:54:20|4155.05|4154.65|4155.43|4155.03|4155.43|4155.03|4154.93|4154.53|85
1621270470000|2021-05-17 16:54:30|4155.68|4155.28|4155.43|4155.03|4155.68|4155.28|4155.43|4155.03|117
1621270480000|2021-05-17 16:54:40|4155.55|4155.15|4155.43|4155.03|4155.68|4155.28|4155.43|4155.03|272
1621270490000|2021-05-17 16:54:50|4155.3|4154.9|4155.43|4155.03|4155.43|4155.03|4155.3|4154.9|54
1621270500000|2021-05-17 16:55:00|4155.18|4154.78|4155.18|4154.78|4155.18|4154.78|4154.93|4154.53|171
1621270510000|2021-05-17 16:55:10|4155.3|4154.9|4154.43|4154.03|4155.43|4155.03|4154.43|4154.03|236
1621270520000|2021-05-17 16:55:20|4154.68|4154.28|4154.43|4154.03|4154.68|4154.28|4154.43|4154.03|89
1621270530000|2021-05-17 16:55:30|4154.18|4153.78|4153.93|4153.53|4154.18|4153.78|4153.93|4153.53|300
1621270540000|2021-05-17 16:55:40|4154.18|4153.78|4152.93|4152.53|4154.18|4153.78|4152.68|4152.28|874
1621270550000|2021-05-17 16:55:50|4152.8|4152.4|4153.43|4153.03|4153.68|4153.28|4152.8|4152.4|514
1621270560000|2021-05-17 16:56:00|4153.18|4152.78|4153.43|4153.03|4153.43|4153.03|4152.93|4152.53|476
1621270570000|2021-05-17 16:56:10|4153.93|4153.53|4153.68|4153.28|4153.93|4153.53|4153.43|4153.03|200
1621270580000|2021-05-17 16:56:20|4153.93|4153.53|4153.93|4153.53|4153.93|4153.53|4153.68|4153.28|233
1621270590000|2021-05-17 16:56:30|4153.8|4153.4|4153.68|4153.28|4153.93|4153.53|4153.68|4153.28|141
1621270600000|2021-05-17 16:56:40|4153.8|4153.4|4153.8|4153.4|4153.93|4153.53|4153.68|4153.28|71
1621270610000|2021-05-17 16:56:50|4153.93|4153.53|4154.18|4153.78|4154.18|4153.78|4153.68|4153.28|185
1621270620000|2021-05-17 16:57:00|4153.93|4153.53|4153.93|4153.53|4154.05|4153.65|4153.93|4153.53|48
1621270630000|2021-05-17 16:57:10|4153.8|4153.4|4153.68|4153.28|4153.93|4153.53|4153.68|4153.28|65
1621270640000|2021-05-17 16:57:20|4153.43|4153.03|4153.18|4152.78|4153.43|4153.03|4152.8|4152.4|301
1621270650000|2021-05-17 16:57:30|4152.93|4152.53|4153.18|4152.78|4153.43|4153.03|4152.93|4152.53|210
1621270660000|2021-05-17 16:57:40|4152.93|4152.53|4152.93|4152.53|4153.05|4152.65|4152.43|4152.03|327
1621270670000|2021-05-17 16:57:50|4153.05|4152.65|4152.68|4152.28|4153.05|4152.65|4152.68|4152.28|169
1621270680000|2021-05-17 16:58:00|4152.55|4152.15|4152.8|4152.4|4152.93|4152.53|4152.43|4152.03|221
1621270690000|2021-05-17 16:58:10|4152.93|4152.53|4152.93|4152.53|4153.18|4152.78|4152.93|4152.53|216
1621270700000|2021-05-17 16:58:20|4153.18|4152.78|4153.43|4153.03|4153.55|4153.15|4153.05|4152.65|134
1621270710000|2021-05-17 16:58:30|4153.55|4153.15|4153.68|4153.28|4153.93|4153.53|4153.43|4153.03|119
1621270720000|2021-05-17 16:58:40|4153.93|4153.53|4153.43|4153.03|4153.93|4153.53|4153.18|4152.78|148
1621270730000|2021-05-17 16:58:50|4153.18|4152.78|4153.18|4152.78|4153.43|4153.03|4153.18|4152.78|216
1621270740000|2021-05-17 16:59:00|4153.43|4153.03|4153.43|4153.03|4153.43|4153.03|4153.18|4152.78|130
1621270750000|2021-05-17 16:59:10|4153.18|4152.78|4153.68|4153.28|4153.68|4153.28|4153.18|4152.78|201
1621270760000|2021-05-17 16:59:20|4153.55|4153.15|4153.93|4153.53|4153.93|4153.53|4153.43|4153.03|256
1621270770000|2021-05-17 16:59:30|4154.18|4153.78|4153.93|4153.53|4154.18|4153.78|4153.8|4153.4|176
1621270780000|2021-05-17 16:59:40|4153.8|4153.4|4153.43|4153.03|4153.93|4153.53|4153.41|4153.01|163
1621270790000|2021-05-17 16:59:50|4153.38|4152.98|4153.1|4152.7|4153.63|4153.23|4153.1|4152.7|100
1621270800000|2021-05-17 17:00:00|4152.85|4152.45|4153.35|4152.95|4153.35|4152.95|4152.85|4152.45|271
1621270810000|2021-05-17 17:00:10|4153.6|4153.2|4152.6|4152.2|4153.6|4153.2|4152.35|4151.95|542
1621270820000|2021-05-17 17:00:20|4152.85|4152.45|4153.35|4152.95|4153.6|4153.2|4152.85|4152.45|290
1621270830000|2021-05-17 17:00:30|4153.47|4153.07|4154.35|4153.95|4154.35|4153.95|4153.35|4152.95|484
1621270840000|2021-05-17 17:00:40|4154.22|4153.82|4154.35|4153.95|4154.85|4154.45|4154.1|4153.7|441
1621270850000|2021-05-17 17:00:50|4154.22|4153.82|4153.6|4153.2|4154.35|4153.95|4153.6|4153.2|347
1621270860000|2021-05-17 17:01:00|4153.72|4153.32|4154.1|4153.7|4154.35|4153.95|4153.72|4153.32|153
1621270870000|2021-05-17 17:01:10|4153.85|4153.45|4153.6|4153.2|4153.97|4153.57|4153.35|4152.95|208
1621270880000|2021-05-17 17:01:20|4153.72|4153.32|4153.1|4152.7|4153.72|4153.32|4153.1|4152.7|148
1621270890000|2021-05-17 17:01:30|4153.22|4152.82|4153.35|4152.95|4153.35|4152.95|4153.1|4152.7|94
1621270900000|2021-05-17 17:01:40|4153.47|4153.07|4153.85|4153.45|4154.1|4153.7|4153.35|4152.95|187
1621270910000|2021-05-17 17:01:50|4153.97|4153.57|4154.1|4153.7|4154.35|4153.95|4153.97|4153.57|83
1621270920000|2021-05-17 17:02:00|4153.85|4153.45|4154.35|4153.95|4154.35|4153.95|4153.6|4153.2|134
1621270930000|2021-05-17 17:02:10|4154.22|4153.82|4154.6|4154.2|4154.85|4154.45|4154.1|4153.7|336
1621270940000|2021-05-17 17:02:20|4154.72|4154.32|4155.35|4154.95|4155.35|4154.95|4154.72|4154.32|437
1621270950000|2021-05-17 17:02:30|4155.1|4154.7|4155.35|4154.95|4155.6|4155.2|4155.1|4154.7|271
1621270960000|2021-05-17 17:02:40|4155.1|4154.7|4155.35|4154.95|4155.35|4154.95|4155.1|4154.7|148
1621270970000|2021-05-17 17:02:50|4155.1|4154.7|4154.35|4153.95|4155.1|4154.7|4154.35|4153.95|288
1621270980000|2021-05-17 17:03:00|4154.1|4153.7|4154.6|4154.2|4154.6|4154.2|4154.1|4153.7|251
1621270990000|2021-05-17 17:03:10|4154.47|4154.07|4154.85|4154.45|4154.85|4154.45|4154.35|4153.95|195
1621271000000|2021-05-17 17:03:20|4154.97|4154.57|4154.85|4154.45|4154.97|4154.57|4154.6|4154.2|156
1621271010000|2021-05-17 17:03:30|4154.72|4154.32|4154.6|4154.2|4154.72|4154.32|4154.35|4153.95|150
1621271020000|2021-05-17 17:03:40|4154.35|4153.95|4154.6|4154.2|4154.72|4154.32|4154.35|4153.95|168
1621271030000|2021-05-17 17:03:50|4154.47|4154.07|4153.85|4153.45|4154.6|4154.2|4153.85|4153.45|141
1621271040000|2021-05-17 17:04:00|4153.72|4153.32|4153.35|4152.95|4153.72|4153.32|4152.97|4152.57|494
1621271050000|2021-05-17 17:04:10|4153.1|4152.7|4153.6|4153.2|4153.85|4153.45|4153.1|4152.7|191
1621271060000|2021-05-17 17:04:20|4153.47|4153.07|4153.6|4153.2|4153.85|4153.45|4153.35|4152.95|163
1621271070000|2021-05-17 17:04:30|4153.85|4153.45|4154.1|4153.7|4154.1|4153.7|4153.6|4153.2|242
1621271080000|2021-05-17 17:04:40|4153.85|4153.45|4153.85|4153.45|4154.1|4153.7|4153.6|4153.2|141
1621271090000|2021-05-17 17:04:50|4153.72|4153.32|4153.6|4153.2|4153.85|4153.45|4153.35|4152.95|149
1621271100000|2021-05-17 17:05:00|4153.1|4152.7|4153.6|4153.2|4153.85|4153.45|4153.1|4152.7|283
1621271110000|2021-05-17 17:05:10|4153.35|4152.95|4153.47|4153.07|4153.6|4153.2|4153.35|4152.95|106
1621271120000|2021-05-17 17:05:20|4153.6|4153.2|4153.1|4152.7|4153.85|4153.45|4153.1|4152.7|179
1621271130000|2021-05-17 17:05:30|4152.85|4152.45|4152.6|4152.2|4153.1|4152.7|4152.6|4152.2|230
1621271140000|2021-05-17 17:05:40|4152.35|4151.95|4152.35|4151.95|4152.47|4152.07|4152.1|4151.7|509
1621271150000|2021-05-17 17:05:50|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|309
1621271160000|2021-05-17 17:06:00|4152.6|4152.2|4153.1|4152.7|4153.1|4152.7|4152.35|4151.95|278
1621271170000|2021-05-17 17:06:10|4152.85|4152.45|4153.1|4152.7|4153.1|4152.7|4152.6|4152.2|268
1621271180000|2021-05-17 17:06:20|4153.35|4152.95|4152.85|4152.45|4153.35|4152.95|4152.6|4152.2|151
1621271190000|2021-05-17 17:06:30|4152.72|4152.32|4152.85|4152.45|4152.85|4152.45|4152.72|4152.32|89
1621271200000|2021-05-17 17:06:40|4152.6|4152.2|4152.85|4152.45|4153.1|4152.7|4152.6|4152.2|181
1621271210000|2021-05-17 17:06:50|4152.6|4152.2|4152.6|4152.2|4152.85|4152.45|4152.6|4152.2|132
1621271220000|2021-05-17 17:07:00|4152.85|4152.45|4152.1|4151.7|4152.85|4152.45|4152.1|4151.7|353
1621271230000|2021-05-17 17:07:10|4152.35|4151.95|4152.22|4151.82|4152.6|4152.2|4152.1|4151.7|302
1621271240000|2021-05-17 17:07:20|4152.35|4151.95|4152.6|4152.2|4152.6|4152.2|4152.35|4151.95|188
1621271250000|2021-05-17 17:07:30|4152.35|4151.95|4152.1|4151.7|4152.35|4151.95|4152.1|4151.7|167
1621271260000|2021-05-17 17:07:40|4152.22|4151.82|4152.35|4151.95|4152.35|4151.95|4152.22|4151.82|204
1621271270000|2021-05-17 17:07:50|4152.1|4151.7|4151.72|4151.32|4152.1|4151.7|4151.6|4151.2|271
1621271280000|2021-05-17 17:08:00|4151.6|4151.2|4152.35|4151.95|4152.35|4151.95|4151.6|4151.2|262
1621271290000|2021-05-17 17:08:10|4152.1|4151.7|4152.35|4151.95|4152.35|4151.95|4152.1|4151.7|97
1621271300000|2021-05-17 17:08:20|4152.1|4151.7|4152.35|4151.95|4152.35|4151.95|4152.1|4151.7|209
1621271310000|2021-05-17 17:08:30|4152.6|4152.2|4153.35|4152.95|4153.35|4152.95|4152.35|4151.95|306
1621271320000|2021-05-17 17:08:40|4153.47|4153.07|4153.1|4152.7|4153.6|4153.2|4153.1|4152.7|241
1621271330000|2021-05-17 17:08:50|4153.22|4152.82|4152.85|4152.45|4153.35|4152.95|4152.85|4152.45|134
1621271340000|2021-05-17 17:09:00|4152.72|4152.32|4152.6|4152.2|4153.1|4152.7|4152.35|4151.95|280
1621271350000|2021-05-17 17:09:10|4152.47|4152.07|4152.35|4151.95|4152.47|4152.07|4152.35|4151.95|58
1621271360000|2021-05-17 17:09:20|4152.22|4151.82|4151.85|4151.45|4152.35|4151.95|4151.72|4151.32|161
1621271370000|2021-05-17 17:09:30|4151.6|4151.2|4152.22|4151.82|4152.35|4151.95|4151.6|4151.2|387
1621271380000|2021-05-17 17:09:40|4152.1|4151.7|4151.97|4151.57|4152.1|4151.7|4151.72|4151.32|168
1621271390000|2021-05-17 17:09:50|4151.85|4151.45|4151.6|4151.2|4151.97|4151.57|4151.35|4150.95|309
1621271400000|2021-05-17 17:10:00|4151.35|4150.95|4151.6|4151.2|4151.6|4151.2|4151.1|4150.7|448
1621271410000|2021-05-17 17:10:10|4151.85|4151.45|4152.1|4151.7|4152.35|4151.95|4151.6|4151.2|283
1621271420000|2021-05-17 17:10:20|4152.22|4151.82|4151.85|4151.45|4152.35|4151.95|4151.85|4151.45|102
1621271430000|2021-05-17 17:10:30|4151.6|4151.2|4152.1|4151.7|4152.1|4151.7|4151.6|4151.2|127
1621271440000|2021-05-17 17:10:40|4151.97|4151.57|4152.1|4151.7|4152.1|4151.7|4151.97|4151.57|89
1621271450000|2021-05-17 17:10:50|4152.35|4151.95|4151.6|4151.2|4152.35|4151.95|4151.6|4151.2|181
1621271460000|2021-05-17 17:11:00|4151.85|4151.45|4151.35|4150.95|4151.85|4151.45|4151.35|4150.95|301
1621271470000|2021-05-17 17:11:10|4151.47|4151.07|4151.35|4150.95|4151.47|4151.07|4151.35|4150.95|122
1621271480000|2021-05-17 17:11:20|4151.1|4150.7|4151.1|4150.7|4151.1|4150.7|4150.85|4150.45|354
1621271490000|2021-05-17 17:11:30|4150.85|4150.45|4150.6|4150.2|4150.85|4150.45|4150.6|4150.2|280
1621271500000|2021-05-17 17:11:40|4150.85|4150.45|4151.1|4150.7|4151.1|4150.7|4150.6|4150.2|239
1621271510000|2021-05-17 17:11:50|4150.85|4150.45|4150.97|4150.57|4151.35|4150.95|4150.85|4150.45|184
1621271520000|2021-05-17 17:12:00|4151.1|4150.7|4151.6|4151.2|4151.6|4151.2|4151.1|4150.7|229
1621271530000|2021-05-17 17:12:10|4151.47|4151.07|4151.6|4151.2|4151.85|4151.45|4151.47|4151.07|263
1621271540000|2021-05-17 17:12:20|4151.72|4151.32|4151.35|4150.95|4151.85|4151.45|4151.35|4150.95|135
1621271550000|2021-05-17 17:12:30|4151.47|4151.07|4151.35|4150.95|4151.47|4151.07|4151.1|4150.7|158
1621271560000|2021-05-17 17:12:40|4151.1|4150.7|4151.35|4150.95|4151.35|4150.95|4151.1|4150.7|73
1621271570000|2021-05-17 17:12:50|4151.47|4151.07|4151.47|4151.07|4151.6|4151.2|4151.35|4150.95|140
1621271580000|2021-05-17 17:13:00|4151.6|4151.2|4151.6|4151.2|4151.6|4151.2|4151.35|4150.95|70
1621271590000|2021-05-17 17:13:10|4151.47|4151.07|4151.35|4150.95|4151.6|4151.2|4151.1|4150.7|136
1621271600000|2021-05-17 17:13:20|4151.1|4150.7|4150.6|4150.2|4151.35|4150.95|4150.6|4150.2|249
1621271610000|2021-05-17 17:13:30|4150.35|4149.95|4150.1|4149.7|4150.35|4149.95|4150.1|4149.7|386
1621271620000|2021-05-17 17:13:40|4149.85|4149.45|4150.22|4149.82|4150.22|4149.82|4149.85|4149.45|368
1621271630000|2021-05-17 17:13:50|4150.1|4149.7|4149.85|4149.45|4150.35|4149.95|4149.6|4149.2|497
1621271640000|2021-05-17 17:14:00|4150.22|4149.82|4149.47|4149.07|4150.22|4149.82|4149.35|4148.95|561
1621271650000|2021-05-17 17:14:10|4149.35|4148.95|4149.6|4149.2|4149.6|4149.2|4149.35|4148.95|372
1621271660000|2021-05-17 17:14:20|4149.47|4149.07|4149.6|4149.2|4149.6|4149.2|4149.35|4148.95|163
1621271670000|2021-05-17 17:14:30|4149.35|4148.95|4149.35|4148.95|4149.85|4149.45|4149.1|4148.7|285
1621271680000|2021-05-17 17:14:40|4149.6|4149.2|4150.6|4150.2|4150.85|4150.45|4149.6|4149.2|424
1621271690000|2021-05-17 17:14:50|4150.85|4150.45|4151.1|4150.7|4151.1|4150.7|4150.85|4150.45|361
1621271700000|2021-05-17 17:15:00|4151.35|4150.95|4150.6|4150.2|4151.6|4151.2|4150.6|4150.2|709
1621271710000|2021-05-17 17:15:10|4150.35|4149.95|4149.97|4149.57|4150.35|4149.95|4149.6|4149.2|506
1621271720000|2021-05-17 17:15:20|4149.85|4149.45|4149.85|4149.45|4150.1|4149.7|4149.6|4149.2|211
1621271730000|2021-05-17 17:15:30|4149.72|4149.32|4149.1|4148.7|4149.72|4149.32|4149.1|4148.7|220
1621271740000|2021-05-17 17:15:40|4148.85|4148.45|4149.6|4149.2|4149.85|4149.45|4148.85|4148.45|793
1621271750000|2021-05-17 17:15:50|4149.85|4149.45|4149.1|4148.7|4150.1|4149.7|4149.1|4148.7|371
1621271760000|2021-05-17 17:16:00|4149.35|4148.95|4149.85|4149.45|4150.1|4149.7|4149.35|4148.95|283
1621271770000|2021-05-17 17:16:10|4149.72|4149.32|4150.35|4149.95|4150.35|4149.95|4149.72|4149.32|301
1621271780000|2021-05-17 17:16:20|4150.47|4150.07|4150.85|4150.45|4150.85|4150.45|4150.35|4149.95|194
1621271790000|2021-05-17 17:16:30|4150.97|4150.57|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|264
1621271800000|2021-05-17 17:16:40|4151.1|4150.7|4150.6|4150.2|4151.35|4150.95|4150.6|4150.2|375
1621271810000|2021-05-17 17:16:50|4150.72|4150.32|4150.35|4149.95|4150.72|4150.32|4150.35|4149.95|153
1621271820000|2021-05-17 17:17:00|4150.47|4150.07|4149.35|4148.95|4150.47|4150.07|4149.35|4148.95|272
1621271830000|2021-05-17 17:17:10|4149.6|4149.2|4148.6|4148.2|4149.6|4149.2|4148.6|4148.2|407
1621271840000|2021-05-17 17:17:20|4148.35|4147.95|4148.35|4147.95|4148.6|4148.2|4148.35|4147.95|544
1621271850000|2021-05-17 17:17:30|4148.47|4148.07|4148.35|4147.95|4148.47|4148.07|4148.35|4147.95|72
1621271860000|2021-05-17 17:17:40|4148.1|4147.7|4148.1|4147.7|4148.35|4147.95|4147.85|4147.45|529
1621271870000|2021-05-17 17:17:50|4148.35|4147.95|4149.1|4148.7|4149.1|4148.7|4148.35|4147.95|423
1621271880000|2021-05-17 17:18:00|4149.35|4148.95|4149.85|4149.45|4149.85|4149.45|4149.1|4148.7|427
1621271890000|2021-05-17 17:18:10|4149.6|4149.2|4149.35|4148.95|4149.85|4149.45|4149.35|4148.95|326
1621271900000|2021-05-17 17:18:20|4149.22|4148.82|4149.35|4148.95|4149.35|4148.95|4148.97|4148.57|275
1621271910000|2021-05-17 17:18:30|4149.1|4148.7|4149.1|4148.7|4149.22|4148.82|4148.97|4148.57|128
1621271920000|2021-05-17 17:18:40|4149.35|4148.95|4148.85|4148.45|4149.35|4148.95|4148.85|4148.45|166
1621271930000|2021-05-17 17:18:50|4148.97|4148.57|4148.35|4147.95|4149.1|4148.7|4148.35|4147.95|193
1621271940000|2021-05-17 17:19:00|4148.1|4147.7|4148.1|4147.7|4148.35|4147.95|4147.85|4147.45|284
1621271950000|2021-05-17 17:19:10|4147.97|4147.57|4147.85|4147.45|4147.97|4147.57|4147.85|4147.45|117
1621271960000|2021-05-17 17:19:20|4147.6|4147.2|4147.6|4147.2|4147.85|4147.45|4147.6|4147.2|457
1621271970000|2021-05-17 17:19:30|4147.72|4147.32|4147.85|4147.45|4148.1|4147.7|4147.72|4147.32|324
1621271980000|2021-05-17 17:19:40|4147.97|4147.57|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|200
1621271990000|2021-05-17 17:19:50|4148.47|4148.07|4148.35|4147.95|4148.6|4148.2|4148.1|4147.7|153
1621272000000|2021-05-17 17:20:00|4148.1|4147.7|4148.85|4148.45|4148.85|4148.45|4148.1|4147.7|253
1621272010000|2021-05-17 17:20:10|4149.1|4148.7|4148.85|4148.45|4149.35|4148.95|4148.85|4148.45|274
1621272020000|2021-05-17 17:20:20|4149.1|4148.7|4148.85|4148.45|4149.35|4148.95|4148.85|4148.45|239
1621272030000|2021-05-17 17:20:30|4148.97|4148.57|4148.1|4147.7|4148.97|4148.57|4148.1|4147.7|213
1621272040000|2021-05-17 17:20:40|4148.35|4147.95|4147.85|4147.45|4148.35|4147.95|4147.85|4147.45|204
1621272050000|2021-05-17 17:20:50|4147.6|4147.2|4147.1|4146.7|4147.72|4147.32|4147.1|4146.7|553
1621272060000|2021-05-17 17:21:00|4146.85|4146.45|4146.35|4145.95|4146.85|4146.45|4145.85|4145.45|1716
1621272070000|2021-05-17 17:21:10|4146.1|4145.7|4146.1|4145.7|4146.35|4145.95|4145.85|4145.45|979
1621272080000|2021-05-17 17:21:20|4146.35|4145.95|4146.35|4145.95|4146.6|4146.2|4146.35|4145.95|298
1621272090000|2021-05-17 17:21:30|4146.6|4146.2|4146.6|4146.2|4146.85|4146.45|4146.35|4145.95|399
1621272100000|2021-05-17 17:21:40|4146.1|4145.7|4146.6|4146.2|4146.6|4146.2|4146.1|4145.7|509
1621272110000|2021-05-17 17:21:50|4146.85|4146.45|4146.35|4145.95|4146.85|4146.45|4146.1|4145.7|431
1621272120000|2021-05-17 17:22:00|4146.6|4146.2|4146.35|4145.95|4146.6|4146.2|4146.1|4145.7|384
1621272130000|2021-05-17 17:22:10|4146.47|4146.07|4146.6|4146.2|4146.6|4146.2|4146.47|4146.07|259
1621272140000|2021-05-17 17:22:20|4146.72|4146.32|4146.85|4146.45|4146.85|4146.45|4146.6|4146.2|167
1621272150000|2021-05-17 17:22:30|4147.1|4146.7|4146.6|4146.2|4147.1|4146.7|4146.6|4146.2|332
1621272160000|2021-05-17 17:22:40|4146.47|4146.07|4146.35|4145.95|4146.6|4146.2|4146.35|4145.95|176
1621272170000|2021-05-17 17:22:50|4146.47|4146.07|4146.35|4145.95|4146.47|4146.07|4146.22|4145.82|145
1621272180000|2021-05-17 17:23:00|4146.1|4145.7|4145.85|4145.45|4146.1|4145.7|4145.85|4145.45|461
1621272190000|2021-05-17 17:23:10|||||||||70
1621272200000|2021-05-17 17:23:20|4146.1|4145.7|4146.35|4145.95|4146.35|4145.95|4146.1|4145.7|537
1621272210000|2021-05-17 17:23:30|4146.22|4145.82|4146.1|4145.7|4146.22|4145.82|4146.1|4145.7|145
1621272220000|2021-05-17 17:23:40|4146.35|4145.95|4146.6|4146.2|4146.6|4146.2|4146.35|4145.95|150
1621272230000|2021-05-17 17:23:50|4146.85|4146.45|4147.1|4146.7|4147.1|4146.7|4146.85|4146.45|220
1621272240000|2021-05-17 17:24:00|4147.35|4146.95|4147.1|4146.7|4147.35|4146.95|4146.85|4146.45|734
1621272250000|2021-05-17 17:24:10|4147.22|4146.82|4148.35|4147.95|4148.35|4147.95|4147.22|4146.82|616
1621272260000|2021-05-17 17:24:20|4148.72|4148.32|4148.35|4147.95|4148.72|4148.32|4148.35|4147.95|632
1621272270000|2021-05-17 17:24:30|4148.6|4148.2|4148.1|4147.7|4148.85|4148.45|4148.1|4147.7|591
1621272280000|2021-05-17 17:24:40|4147.97|4147.57|4148.1|4147.7|4148.1|4147.7|4147.85|4147.45|260
1621272290000|2021-05-17 17:24:50|4148.35|4147.95|4148.85|4148.45|4148.85|4148.45|4148.35|4147.95|347
1621272300000|2021-05-17 17:25:00|4148.72|4148.32|4148.6|4148.2|4148.85|4148.45|4148.35|4147.95|386
1621272310000|2021-05-17 17:25:10|4148.35|4147.95|4148.1|4147.7|4148.35|4147.95|4148.1|4147.7|319
1621272320000|2021-05-17 17:25:20|4148.22|4147.82|4147.6|4147.2|4148.35|4147.95|4147.6|4147.2|204
1621272330000|2021-05-17 17:25:30|4147.85|4147.45|4147.6|4147.2|4148.1|4147.7|4147.6|4147.2|240
1621272340000|2021-05-17 17:25:40|4147.35|4146.95|4147.6|4147.2|4147.85|4147.45|4147.35|4146.95|224
1621272350000|2021-05-17 17:25:50|4147.72|4147.32|4146.85|4146.45|4147.85|4147.45|4146.85|4146.45|225
1621272360000|2021-05-17 17:26:00|4147.1|4146.7|4147.6|4147.2|4147.85|4147.45|4147.1|4146.7|443
1621272370000|2021-05-17 17:26:10|4147.72|4147.32|4147.85|4147.45|4148.35|4147.95|4147.6|4147.2|351
1621272380000|2021-05-17 17:26:20|4147.97|4147.57|4147.97|4147.57|4148.1|4147.7|4147.85|4147.45|187
1621272390000|2021-05-17 17:26:30|4148.1|4147.7|4147.85|4147.45|4148.1|4147.7|4147.85|4147.45|110
1621272400000|2021-05-17 17:26:40|4147.97|4147.57|4147.6|4147.2|4147.97|4147.57|4147.6|4147.2|143
1621272410000|2021-05-17 17:26:50|4147.35|4146.95|4147.47|4147.07|4147.6|4147.2|4147.35|4146.95|138
1621272420000|2021-05-17 17:27:00|4147.6|4147.2|4148.1|4147.7|4148.1|4147.7|4147.47|4147.07|168
1621272430000|2021-05-17 17:27:10|4147.85|4147.45|4147.6|4147.2|4148.35|4147.95|4147.6|4147.2|262
1621272440000|2021-05-17 17:27:20|4147.72|4147.32|4148.35|4147.95|4148.35|4147.95|4147.6|4147.2|193
1621272450000|2021-05-17 17:27:30|4148.22|4147.82|4148.35|4147.95|4148.35|4147.95|4148.1|4147.7|173
1621272460000|2021-05-17 17:27:40|4148.22|4147.82|4148.1|4147.7|4148.35|4147.95|4147.85|4147.45|239
1621272470000|2021-05-17 17:27:50|4147.97|4147.57|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|168
1621272480000|2021-05-17 17:28:00|4148.6|4148.2|4149.1|4148.7|4149.35|4148.95|4148.6|4148.2|729
1621272490000|2021-05-17 17:28:10|4149.22|4148.82|4149.35|4148.95|4149.35|4148.95|4149.1|4148.7|364
1621272500000|2021-05-17 17:28:20|4149.6|4149.2|4149.6|4149.2|4149.6|4149.2|4149.6|4149.2|243
1621272510000|2021-05-17 17:28:30|4149.85|4149.45|4149.6|4149.2|4149.85|4149.45|4149.6|4149.2|676
1621272520000|2021-05-17 17:28:40|4149.47|4149.07|4149.85|4149.45|4149.85|4149.45|4149.47|4149.07|288
1621272530000|2021-05-17 17:28:50|4149.72|4149.32|4149.85|4149.45|4150.1|4149.7|4149.6|4149.2|281
1621272540000|2021-05-17 17:29:00|4149.72|4149.32|4149.1|4148.7|4149.72|4149.32|4148.85|4148.45|392
1621272550000|2021-05-17 17:29:10|4148.97|4148.57|4148.35|4147.95|4149.1|4148.7|4148.35|4147.95|307
1621272560000|2021-05-17 17:29:20|4148.1|4147.7|4148.1|4147.7|4148.35|4147.95|4148.1|4147.7|182
1621272570000|2021-05-17 17:29:30|4147.85|4147.45|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|182
1621272580000|2021-05-17 17:29:40|4148.1|4147.7|4148.35|4147.95|4148.35|4147.95|4148.1|4147.7|143
1621272590000|2021-05-17 17:29:50|4148.1|4147.7|4148.6|4148.2|4148.6|4148.2|4148.1|4147.7|154
1621272600000|2021-05-17 17:30:00|4148.72|4148.32|4148.35|4147.95|4148.72|4148.32|4147.85|4147.45|351
1621272610000|2021-05-17 17:30:10|4148.22|4147.82|4147.85|4147.45|4148.6|4148.2|4147.85|4147.45|134
1621272620000|2021-05-17 17:30:20|4147.6|4147.2|4147.85|4147.45|4147.85|4147.45|4147.1|4146.7|557
1621272630000|2021-05-17 17:30:30|4147.72|4147.32|4148.1|4147.7|4148.1|4147.7|4147.72|4147.32|120
1621272640000|2021-05-17 17:30:40|4147.97|4147.57|4147.85|4147.45|4148.1|4147.7|4147.6|4147.2|208
1621272650000|2021-05-17 17:30:50|4147.6|4147.2|4147.1|4146.7|4147.6|4147.2|4147.1|4146.7|257
1621272660000|2021-05-17 17:31:00|4146.85|4146.45|4147.35|4146.95|4147.35|4146.95|4146.85|4146.45|184
1621272670000|2021-05-17 17:31:10|4147.1|4146.7|4147.35|4146.95|4147.35|4146.95|4147.1|4146.7|189
1621272680000|2021-05-17 17:31:20|4147.22|4146.82|4146.85|4146.45|4147.22|4146.82|4146.85|4146.45|224
1621272690000|2021-05-17 17:31:30|4146.97|4146.57|4146.85|4146.45|4147.1|4146.7|4146.85|4146.45|129
1621272700000|2021-05-17 17:31:40|4146.72|4146.32|4146.35|4145.95|4146.72|4146.32|4146.35|4145.95|315
1621272710000|2021-05-17 17:31:50|4146.6|4146.2|4146.35|4145.95|4146.85|4146.45|4146.1|4145.7|434
1621272720000|2021-05-17 17:32:00|4146.6|4146.2|4146.72|4146.32|4146.97|4146.57|4146.6|4146.2|374
1621272730000|2021-05-17 17:32:10|4146.85|4146.45|4146.85|4146.45|4147.1|4146.7|4146.35|4145.95|272
1621272740000|2021-05-17 17:32:20|4147.1|4146.7|4147.1|4146.7|4147.1|4146.7|4146.85|4146.45|213
1621272750000|2021-05-17 17:32:30|4147.35|4146.95|4147.35|4146.95|4147.35|4146.95|4147.1|4146.7|243
1621272760000|2021-05-17 17:32:40|4147.1|4146.7|4146.6|4146.2|4147.35|4146.95|4146.6|4146.2|90
1621272770000|2021-05-17 17:32:50|4146.35|4145.95|4146.35|4145.95|4146.6|4146.2|4146.22|4145.82|150
1621272780000|2021-05-17 17:33:00|4146.1|4145.7|4146.22|4145.82|4146.22|4145.82|4145.85|4145.45|718
1621272790000|2021-05-17 17:33:10|4146.1|4145.7|4146.1|4145.7|4146.35|4145.95|4145.85|4145.45|452
1621272800000|2021-05-17 17:33:20|4146.35|4145.95|4145.85|4145.45|4146.35|4145.95|4145.85|4145.45|1546
1621272810000|2021-05-17 17:33:30|4146.1|4145.7|4146.1|4145.7|4146.22|4145.82|4146.1|4145.7|492
1621272820000|2021-05-17 17:33:40|4145.85|4145.45|4145.85|4145.45|4146.35|4145.95|4145.85|4145.45|480
1621272830000|2021-05-17 17:33:50|4146.1|4145.7|4145.85|4145.45|4146.1|4145.7|4145.85|4145.45|588
1621272840000|2021-05-17 17:34:00|4145.97|4145.57|4146.1|4145.7|4146.1|4145.7|4145.85|4145.45|182
1621272850000|2021-05-17 17:34:10|4146.35|4145.95|4146.6|4146.2|4146.85|4146.45|4146.1|4145.7|1001
1621272860000|2021-05-17 17:34:20|4146.72|4146.32|4146.6|4146.2|4146.85|4146.45|4146.35|4145.95|203
1621272870000|2021-05-17 17:34:30|4146.85|4146.45|4147.35|4146.95|4147.35|4146.95|4146.85|4146.45|411
1621272880000|2021-05-17 17:34:40|4147.6|4147.2|4147.1|4146.7|4147.6|4147.2|4147.1|4146.7|530
1621272890000|2021-05-17 17:34:50|4146.85|4146.45|4147.6|4147.2|4147.6|4147.2|4146.85|4146.45|216
1621272900000|2021-05-17 17:35:00|4147.35|4146.95|4148.1|4147.7|4148.35|4147.95|4147.35|4146.95|737
1621272910000|2021-05-17 17:35:10|4147.85|4147.45|4148.35|4147.95|4148.35|4147.95|4147.6|4147.2|412
1621272920000|2021-05-17 17:35:20|4148.22|4147.82|4148.1|4147.7|4148.35|4147.95|4147.85|4147.45|258
1621272930000|2021-05-17 17:35:30|4148.35|4147.95|4148.85|4148.45|4148.85|4148.45|4148.1|4147.7|349
1621272940000|2021-05-17 17:35:40|4149.1|4148.7|4148.85|4148.45|4149.1|4148.7|4148.85|4148.45|393
1621272950000|2021-05-17 17:35:50|4149.1|4148.7|4149.6|4149.2|4149.85|4149.45|4149.1|4148.7|435
1621272960000|2021-05-17 17:36:00|4150.1|4149.7|4150.1|4149.7|4150.1|4149.7|4149.6|4149.2|694
1621272970000|2021-05-17 17:36:10|4150.35|4149.95|4150.1|4149.7|4150.6|4150.2|4149.6|4149.2|826
1621272980000|2021-05-17 17:36:20|4150.35|4149.95|4150.6|4150.2|4150.6|4150.2|4149.85|4149.45|238
1621272990000|2021-05-17 17:36:30|4150.85|4150.45|4151.1|4150.7|4151.1|4150.7|4150.6|4150.2|837
1621273000000|2021-05-17 17:36:40|4151.35|4150.95|4151.6|4151.2|4151.85|4151.45|4151.1|4150.7|852
1621273010000|2021-05-17 17:36:50|4151.47|4151.07|4151.1|4150.7|4151.6|4151.2|4151.1|4150.7|332
1621273020000|2021-05-17 17:37:00|4150.85|4150.45|4150.85|4150.45|4150.85|4150.45|4150.6|4150.2|324
1621273030000|2021-05-17 17:37:10|4150.72|4150.32|4150.1|4149.7|4150.85|4150.45|4150.1|4149.7|268
1621273040000|2021-05-17 17:37:20|4149.85|4149.45|4149.85|4149.45|4150.1|4149.7|4149.6|4149.2|192
1621273050000|2021-05-17 17:37:30|4149.6|4149.2|4149.6|4149.2|4149.85|4149.45|4149.6|4149.2|91
1621273060000|2021-05-17 17:37:40|4149.35|4148.95|4149.85|4149.45|4149.85|4149.45|4149.35|4148.95|294
1621273070000|2021-05-17 17:37:50|4149.72|4149.32|4149.6|4149.2|4149.72|4149.32|4149.35|4148.95|160
1621273080000|2021-05-17 17:38:00|4149.47|4149.07|4149.6|4149.2|4149.6|4149.2|4149.1|4148.7|228
1621273090000|2021-05-17 17:38:10|4149.47|4149.07|4149.1|4148.7|4149.6|4149.2|4149.1|4148.7|155
1621273100000|2021-05-17 17:38:20|4148.85|4148.45|4149.1|4148.7|4149.1|4148.7|4148.85|4148.45|202
1621273110000|2021-05-17 17:38:30|4149.35|4148.95|4149.35|4148.95|4149.6|4149.2|4149.1|4148.7|197
1621273120000|2021-05-17 17:38:40|4149.22|4148.82|4149.1|4148.7|4149.35|4148.95|4149.1|4148.7|129
1621273130000|2021-05-17 17:38:50|4149.35|4148.95|4149.35|4148.95|4149.47|4149.07|4149.35|4148.95|122
1621273140000|2021-05-17 17:39:00|4149.1|4148.7|4149.1|4148.7|4149.1|4148.7|4148.97|4148.57|132
1621273150000|2021-05-17 17:39:10|4149.35|4148.95|4148.85|4148.45|4149.35|4148.95|4148.6|4148.2|274
1621273160000|2021-05-17 17:39:20|4148.72|4148.32|4149.35|4148.95|4149.35|4148.95|4148.6|4148.2|244
1621273170000|2021-05-17 17:39:30|4149.22|4148.82|4148.6|4148.2|4149.22|4148.82|4148.6|4148.2|312
1621273180000|2021-05-17 17:39:40|4148.85|4148.45|4148.85|4148.45|4149.1|4148.7|4148.6|4148.2|154
1621273190000|2021-05-17 17:39:50|4148.72|4148.32|4148.6|4148.2|4148.85|4148.45|4148.6|4148.2|93
1621273200000|2021-05-17 17:40:00|4148.47|4148.07|4148.35|4147.95|4148.47|4148.07|4148.35|4147.95|245
1621273210000|2021-05-17 17:40:10|4148.1|4147.7|4147.6|4147.2|4148.1|4147.7|4147.6|4147.2|527
1621273220000|2021-05-17 17:40:20|4147.85|4147.45|4147.35|4146.95|4147.85|4147.45|4147.1|4146.7|580
1621273230000|2021-05-17 17:40:30|4147.1|4146.7|4146.1|4145.7|4147.35|4146.95|4145.85|4145.45|1220
1621273240000|2021-05-17 17:40:40|4146.22|4145.82|4145.85|4145.45|4146.35|4145.95|4145.85|4145.45|309
1621273250000|2021-05-17 17:40:50|4145.1|4144.7|4144.6|4144.2|4145.1|4144.7|4144.6|4144.2|2479
1621273260000|2021-05-17 17:41:00|4144.85|4144.45|4144.6|4144.2|4144.85|4144.45|4144.6|4144.2|264
1621273270000|2021-05-17 17:41:10|4144.85|4144.45|4144.85|4144.45|4145.1|4144.7|4144.6|4144.2|342
1621273280000|2021-05-17 17:41:20|4145.1|4144.7|4144.1|4143.7|4145.1|4144.7|4144.1|4143.7|722
1621273290000|2021-05-17 17:41:30|4143.85|4143.45|4142.6|4142.2|4143.85|4143.45|4142.1|4141.7|1878
1621273300000|2021-05-17 17:41:40|4142.85|4142.45|4142.85|4142.45|4143.85|4143.45|4142.85|4142.45|1100
1621273310000|2021-05-17 17:41:50|4143.1|4142.7|4143.35|4142.95|4143.72|4143.32|4142.85|4142.45|680
1621273320000|2021-05-17 17:42:00|4143.6|4143.2|4143.1|4142.7|4143.6|4143.2|4142.6|4142.2|826
1621273330000|2021-05-17 17:42:10|4142.85|4142.45|4142.85|4142.45|4143.1|4142.7|4142.6|4142.2|431
1621273340000|2021-05-17 17:42:20|4142.97|4142.57|4143.1|4142.7|4143.1|4142.7|4142.6|4142.2|534
1621273350000|2021-05-17 17:42:30|4143.22|4142.82|4142.72|4142.32|4143.22|4142.82|4142.6|4142.2|251
1621273360000|2021-05-17 17:42:40|4142.6|4142.2|4143.6|4143.2|4143.72|4143.32|4142.6|4142.2|427
1621273370000|2021-05-17 17:42:50|4143.85|4143.45|4143.85|4143.45|4144.35|4143.95|4143.6|4143.2|427
1621273380000|2021-05-17 17:43:00|4144.1|4143.7|4144.35|4143.95|4144.6|4144.2|4144.1|4143.7|580
1621273390000|2021-05-17 17:43:10|4144.6|4144.2|4144.1|4143.7|4144.6|4144.2|4143.97|4143.57|574
1621273400000|2021-05-17 17:43:20|4144.35|4143.95|4144.35|4143.95|4144.6|4144.2|4144.1|4143.7|543
1621273410000|2021-05-17 17:43:30|4144.47|4144.07|4144.85|4144.45|4144.85|4144.45|4144.35|4143.95|437
1621273420000|2021-05-17 17:43:40|4144.72|4144.32|4144.85|4144.45|4145.1|4144.7|4144.35|4143.95|331
1621273430000|2021-05-17 17:43:50|4144.6|4144.2|4144.1|4143.7|4144.6|4144.2|4143.97|4143.57|465
1621273440000|2021-05-17 17:44:00|4143.6|4143.2|4144.85|4144.45|4144.85|4144.45|4143.6|4143.2|352
1621273450000|2021-05-17 17:44:10|4145.1|4144.7|4144.6|4144.2|4145.35|4144.95|4144.6|4144.2|359
1621273460000|2021-05-17 17:44:20|4144.72|4144.32|4144.6|4144.2|4144.85|4144.45|4144.35|4143.95|160
1621273470000|2021-05-17 17:44:30|4144.35|4143.95|4144.85|4144.45|4144.85|4144.45|4144.35|4143.95|238
1621273480000|2021-05-17 17:44:40|4145.1|4144.7|4145.6|4145.2|4145.6|4145.2|4145.1|4144.7|254
1621273490000|2021-05-17 17:44:50|4145.35|4144.95|4145.6|4145.2|4145.6|4145.2|4145.35|4144.95|157
1621273500000|2021-05-17 17:45:00|4145.35|4144.95|4144.97|4144.57|4145.6|4145.2|4144.85|4144.45|271
1621273510000|2021-05-17 17:45:10|4145.1|4144.7|4144.6|4144.2|4145.1|4144.7|4144.35|4143.95|298
1621273520000|2021-05-17 17:45:20|4144.72|4144.32|4145.6|4145.2|4145.6|4145.2|4144.72|4144.32|323
1621273530000|2021-05-17 17:45:30|4145.72|4145.32|4146.85|4146.45|4146.85|4146.45|4145.6|4145.2|570
1621273540000|2021-05-17 17:45:40|4147.1|4146.7|4147.1|4146.7|4148.1|4147.7|4146.85|4146.45|1403
1621273550000|2021-05-17 17:45:50|4147.35|4146.95|4147.85|4147.45|4148.1|4147.7|4147.35|4146.95|466
1621273560000|2021-05-17 17:46:00|4147.6|4147.2|4147.6|4147.2|4148.35|4147.95|4147.35|4146.95|724
1621273570000|2021-05-17 17:46:10|4147.85|4147.45|4147.85|4147.45|4148.1|4147.7|4147.6|4147.2|273
1621273580000|2021-05-17 17:46:20|4148.1|4147.7|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|317
1621273590000|2021-05-17 17:46:30|4148.6|4148.2|4148.35|4147.95|4148.6|4148.2|4147.85|4147.45|415
1621273600000|2021-05-17 17:46:40|4148.1|4147.7|4148.6|4148.2|4148.6|4148.2|4148.1|4147.7|298
1621273610000|2021-05-17 17:46:50|4148.85|4148.45|4149.85|4149.45|4150.1|4149.7|4148.85|4148.45|768
1621273620000|2021-05-17 17:47:00|4149.6|4149.2|4149.6|4149.2|4149.6|4149.2|4149.35|4148.95|412
1621273630000|2021-05-17 17:47:10|4149.47|4149.07|4148.85|4148.45|4149.47|4149.07|4148.85|4148.45|416
1621273640000|2021-05-17 17:47:20|4148.72|4148.32|4148.35|4147.95|4148.72|4148.32|4148.1|4147.7|422
1621273650000|2021-05-17 17:47:30|4148.6|4148.2|4148.6|4148.2|4148.85|4148.45|4148.35|4147.95|175
1621273660000|2021-05-17 17:47:40|4148.35|4147.95|4148.6|4148.2|4148.85|4148.45|4148.35|4147.95|155
1621273670000|2021-05-17 17:47:50|4148.72|4148.32|4148.85|4148.45|4149.1|4148.7|4148.6|4148.2|281
1621273680000|2021-05-17 17:48:00|4148.6|4148.2|4148.1|4147.7|4148.6|4148.2|4147.85|4147.45|857
1621273690000|2021-05-17 17:48:10|4148.35|4147.95|4147.6|4147.2|4148.35|4147.95|4147.35|4146.95|380
1621273700000|2021-05-17 17:48:20|4147.35|4146.95|4148.6|4148.2|4148.6|4148.2|4147.35|4146.95|265
1621273710000|2021-05-17 17:48:30|4148.72|4148.32|4148.6|4148.2|4149.1|4148.7|4148.6|4148.2|288
1621273720000|2021-05-17 17:48:40|4148.72|4148.32|4148.6|4148.2|4148.85|4148.45|4148.35|4147.95|375
1621273730000|2021-05-17 17:48:50|4148.85|4148.45|4148.85|4148.45|4148.85|4148.45|4148.35|4147.95|385
1621273740000|2021-05-17 17:49:00|4149.1|4148.7|4148.6|4148.2|4149.35|4148.95|4148.35|4147.95|415
1621273750000|2021-05-17 17:49:10|4148.47|4148.07|4148.35|4147.95|4149.1|4148.7|4148.1|4147.7|247
1621273760000|2021-05-17 17:49:20|4148.1|4147.7|4149.6|4149.2|4149.6|4149.2|4148.1|4147.7|213
1621273770000|2021-05-17 17:49:30|4149.85|4149.45|4149.6|4149.2|4149.85|4149.45|4149.35|4148.95|516
1621273780000|2021-05-17 17:49:40|4149.85|4149.45|4149.6|4149.2|4149.85|4149.45|4149.6|4149.2|181
1621273790000|2021-05-17 17:49:50|4149.35|4148.95|4149.35|4148.95|4149.47|4149.07|4149.1|4148.7|302
1621273800000|2021-05-17 17:50:00|4149.1|4148.7|4148.85|4148.45|4149.6|4149.2|4148.85|4148.45|308
1621273810000|2021-05-17 17:50:10|4148.6|4148.2|4148.85|4148.45|4149.1|4148.7|4148.6|4148.2|265
1621273820000|2021-05-17 17:50:20|4148.6|4148.2|4149.1|4148.7|4149.1|4148.7|4148.35|4147.95|239
1621273830000|2021-05-17 17:50:30|4149.35|4148.95|4149.1|4148.7|4149.6|4149.2|4149.1|4148.7|261
1621273840000|2021-05-17 17:50:40|4149.22|4148.82|4149.35|4148.95|4149.6|4149.2|4149.1|4148.7|170
1621273850000|2021-05-17 17:50:50|4149.22|4148.82|4148.85|4148.45|4149.22|4148.82|4148.6|4148.2|217
1621273860000|2021-05-17 17:51:00|4148.6|4148.2|4148.35|4147.95|4148.85|4148.45|4148.35|4147.95|137
1621273870000|2021-05-17 17:51:10|4148.47|4148.07|4148.35|4147.95|4148.6|4148.2|4148.1|4147.7|296
1621273880000|2021-05-17 17:51:20|4148.47|4148.07|4148.1|4147.7|4148.85|4148.45|4147.85|4147.45|245
1621273890000|2021-05-17 17:51:30|4147.97|4147.57|4147.85|4147.45|4148.1|4147.7|4147.6|4147.2|212
1621273900000|2021-05-17 17:51:40|4147.72|4147.32|4148.1|4147.7|4148.35|4147.95|4147.72|4147.32|261
1621273910000|2021-05-17 17:51:50|4147.85|4147.45|4147.6|4147.2|4148.1|4147.7|4147.35|4146.95|213
1621273920000|2021-05-17 17:52:00|4147.35|4146.95|4147.85|4147.45|4148.1|4147.7|4147.1|4146.7|514
1621273930000|2021-05-17 17:52:10|4148.1|4147.7|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|313
1621273940000|2021-05-17 17:52:20|4148.6|4148.2|4148.6|4148.2|4148.85|4148.45|4148.6|4148.2|159
1621273950000|2021-05-17 17:52:30|4148.85|4148.45|4148.35|4147.95|4149.1|4148.7|4148.35|4147.95|284
1621273960000|2021-05-17 17:52:40|4148.1|4147.7|4148.35|4147.95|4148.6|4148.2|4148.1|4147.7|220
1621273970000|2021-05-17 17:52:50|4148.47|4148.07|4148.35|4147.95|4148.85|4148.45|4148.35|4147.95|209
1621273980000|2021-05-17 17:53:00|4148.1|4147.7|4148.6|4148.2|4148.6|4148.2|4147.85|4147.45|327
1621273990000|2021-05-17 17:53:10|4148.72|4148.32|4148.85|4148.45|4148.85|4148.45|4148.6|4148.2|123
1621274000000|2021-05-17 17:53:20|4148.72|4148.32|4147.35|4146.95|4148.72|4148.32|4147.35|4146.95|483
1621274010000|2021-05-17 17:53:30|4147.22|4146.82|4147.6|4147.2|4147.72|4147.32|4147.22|4146.82|441
1621274020000|2021-05-17 17:53:40|4147.47|4147.07|4147.35|4146.95|4147.6|4147.2|4147.1|4146.7|410
1621274030000|2021-05-17 17:53:50|4147.47|4147.07|4147.35|4146.95|4147.6|4147.2|4147.1|4146.7|161
1621274040000|2021-05-17 17:54:00|4147.22|4146.82|4146.85|4146.45|4147.22|4146.82|4146.6|4146.2|244
1621274050000|2021-05-17 17:54:10|4146.97|4146.57|4147.35|4146.95|4147.85|4147.45|4146.97|4146.57|323
1621274060000|2021-05-17 17:54:20|4147.47|4147.07|4147.35|4146.95|4147.6|4147.2|4147.35|4146.95|140
1621274070000|2021-05-17 17:54:30|4147.47|4147.07|4148.35|4147.95|4148.35|4147.95|4147.35|4146.95|325
1621274080000|2021-05-17 17:54:40|4148.6|4148.2|4148.1|4147.7|4148.6|4148.2|4148.1|4147.7|270
1621274090000|2021-05-17 17:54:50|4148.22|4147.82|4147.6|4147.2|4148.35|4147.95|4147.6|4147.2|296
1621274100000|2021-05-17 17:55:00|4147.85|4147.45|4147.6|4147.2|4147.85|4147.45|4147.35|4146.95|301
1621274110000|2021-05-17 17:55:10|4147.47|4147.07|4147.35|4146.95|4147.6|4147.2|4147.1|4146.7|191
1621274120000|2021-05-17 17:55:20|4147.6|4147.2|4146.85|4146.45|4147.6|4147.2|4146.6|4146.2|250
1621274130000|2021-05-17 17:55:30|4146.6|4146.2|4147.6|4147.2|4147.6|4147.2|4146.6|4146.2|299
1621274140000|2021-05-17 17:55:40|4147.47|4147.07|4147.97|4147.57|4148.1|4147.7|4147.35|4146.95|344
1621274150000|2021-05-17 17:55:50|4147.85|4147.45|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|235
1621274160000|2021-05-17 17:56:00|4148.6|4148.2|4148.6|4148.2|4148.85|4148.45|4148.35|4147.95|331
1621274170000|2021-05-17 17:56:10|4148.85|4148.45|4149.35|4148.95|4149.35|4148.95|4148.85|4148.45|349
1621274180000|2021-05-17 17:56:20|4149.1|4148.7|4148.35|4147.95|4149.35|4148.95|4148.1|4147.7|468
1621274190000|2021-05-17 17:56:30|4148.1|4147.7|4147.85|4147.45|4148.35|4147.95|4147.85|4147.45|189
1621274200000|2021-05-17 17:56:40|4147.97|4147.57|4147.6|4147.2|4148.1|4147.7|4147.35|4146.95|285
1621274210000|2021-05-17 17:56:50|4147.35|4146.95|4148.35|4147.95|4148.35|4147.95|4147.35|4146.95|847
1621274220000|2021-05-17 17:57:00|4148.1|4147.7|4148.85|4148.45|4149.35|4148.95|4148.1|4147.7|859
1621274230000|2021-05-17 17:57:10|4149.1|4148.7|4148.85|4148.45|4149.85|4149.45|4148.85|4148.45|564
1621274240000|2021-05-17 17:57:20|4148.97|4148.57|4149.6|4149.2|4149.85|4149.45|4148.97|4148.57|268
1621274250000|2021-05-17 17:57:30|4149.47|4149.07|4149.6|4149.2|4149.85|4149.45|4149.47|4149.07|187
1621274260000|2021-05-17 17:57:40|4149.35|4148.95|4149.6|4149.2|4149.85|4149.45|4149.35|4148.95|184
1621274270000|2021-05-17 17:57:50|4149.85|4149.45|4149.35|4148.95|4149.85|4149.45|4149.1|4148.7|285
1621274280000|2021-05-17 17:58:00|4149.6|4149.2|4149.35|4148.95|4149.85|4149.45|4149.35|4148.95|209
1621274290000|2021-05-17 17:58:10|4149.47|4149.07|4149.85|4149.45|4149.85|4149.45|4149.35|4148.95|205
1621274300000|2021-05-17 17:58:20|4150.1|4149.7|4150.1|4149.7|4150.6|4150.2|4150.1|4149.7|508
1621274310000|2021-05-17 17:58:30|4150.22|4149.82|4150.35|4149.95|4150.35|4149.95|4150.1|4149.7|237
1621274320000|2021-05-17 17:58:40|4150.1|4149.7|4150.35|4149.95|4150.47|4150.07|4150.1|4149.7|177
1621274330000|2021-05-17 17:58:50|4150.22|4149.82|4150.35|4149.95|4150.47|4150.07|4150.1|4149.7|187
1621274340000|2021-05-17 17:59:00|4150.1|4149.7|4149.1|4148.7|4150.1|4149.7|4149.1|4148.7|328
1621274350000|2021-05-17 17:59:10|4148.85|4148.45|4148.85|4148.45|4149.1|4148.7|4148.6|4148.2|196
1621274360000|2021-05-17 17:59:20|4149.1|4148.7|4148.85|4148.45|4149.6|4149.2|4148.85|4148.45|319
1621274370000|2021-05-17 17:59:30|4149.1|4148.7|4149.6|4149.2|4149.6|4149.2|4149.1|4148.7|198
1621274380000|2021-05-17 17:59:40|4149.72|4149.32|4149.6|4149.2|4149.85|4149.45|4149.6|4149.2|77
1621274390000|2021-05-17 17:59:50|4149.72|4149.32|4148.6|4148.2|4149.72|4149.32|4148.6|4148.2|214
1621274400000|2021-05-17 18:00:00|4148.85|4148.45|4148.85|4148.45|4149.35|4148.95|4148.35|4147.95|519
1621274410000|2021-05-17 18:00:10|4148.35|4147.95|4148.35|4147.95|4148.35|4147.95|4147.85|4147.45|468
1621274420000|2021-05-17 18:00:20|4148.1|4147.7|4148.35|4147.95|4148.6|4148.2|4148.1|4147.7|524
1621274430000|2021-05-17 18:00:30|4148.1|4147.7|4147.35|4146.95|4148.1|4147.7|4147.35|4146.95|541
1621274440000|2021-05-17 18:00:40|4147.6|4147.2|4147.97|4147.57|4148.1|4147.7|4147.35|4146.95|379
1621274450000|2021-05-17 18:00:50|4147.85|4147.45|4147.35|4146.95|4148.1|4147.7|4147.35|4146.95|287
1621274460000|2021-05-17 18:01:00|4147.6|4147.2|4149.35|4148.95|4149.85|4149.45|4147.35|4146.95|681
1621274470000|2021-05-17 18:01:10|4149.1|4148.7|4148.97|4148.57|4149.6|4149.2|4148.97|4148.57|253
1621274480000|2021-05-17 18:01:20|4149.1|4148.7|4149.35|4148.95|4149.35|4148.95|4148.85|4148.45|201
1621274490000|2021-05-17 18:01:30|4149.6|4149.2|4149.72|4149.32|4150.1|4149.7|4149.6|4149.2|533
1621274500000|2021-05-17 18:01:40|4149.6|4149.2|4149.1|4148.7|4149.6|4149.2|4149.1|4148.7|381
1621274510000|2021-05-17 18:01:50|4148.97|4148.57|4148.1|4147.7|4149.1|4148.7|4147.85|4147.45|461
1621274520000|2021-05-17 18:02:00|4147.85|4147.45|4147.35|4146.95|4147.85|4147.45|4147.1|4146.7|331
1621274530000|2021-05-17 18:02:10|4147.6|4147.2|4148.1|4147.7|4148.1|4147.7|4147.35|4146.95|482
1621274540000|2021-05-17 18:02:20|4147.85|4147.45|4147.35|4146.95|4147.97|4147.57|4147.35|4146.95|439
1621274550000|2021-05-17 18:02:30|4147.47|4147.07|4147.85|4147.45|4148.35|4147.95|4147.47|4147.07|526
1621274560000|2021-05-17 18:02:40|4148.1|4147.7|4148.35|4147.95|4148.85|4148.45|4148.1|4147.7|259
1621274570000|2021-05-17 18:02:50|4148.1|4147.7|4148.85|4148.45|4148.85|4148.45|4148.1|4147.7|382
1621274580000|2021-05-17 18:03:00|4149.1|4148.7|4148.85|4148.45|4149.35|4148.95|4148.6|4148.2|429
1621274590000|2021-05-17 18:03:10|4148.6|4148.2|4148.85|4148.45|4149.35|4148.95|4148.6|4148.2|203
1621274600000|2021-05-17 18:03:20|4148.6|4148.2|4149.85|4149.45|4149.85|4149.45|4148.6|4148.2|361
1621274610000|2021-05-17 18:03:30|4149.6|4149.2|4149.85|4149.45|4150.1|4149.7|4149.6|4149.2|195
1621274620000|2021-05-17 18:03:40|4149.6|4149.2|4150.1|4149.7|4150.35|4149.95|4149.6|4149.2|270
1621274630000|2021-05-17 18:03:50|4150.22|4149.82|4149.85|4149.45|4150.35|4149.95|4149.72|4149.32|193
1621274640000|2021-05-17 18:04:00|4149.35|4148.95|4150.35|4149.95|4150.35|4149.95|4149.35|4148.95|406
1621274650000|2021-05-17 18:04:10|4150.1|4149.7|4150.6|4150.2|4150.85|4150.45|4150.1|4149.7|532
1621274660000|2021-05-17 18:04:20|4150.85|4150.45|4150.6|4150.2|4150.85|4150.45|4150.6|4150.2|281
1621274670000|2021-05-17 18:04:30|4150.85|4150.45|4150.6|4150.2|4151.1|4150.7|4150.6|4150.2|687
1621274680000|2021-05-17 18:04:40|4150.72|4150.32|4150.35|4149.95|4150.85|4150.45|4150.22|4149.82|396
1621274690000|2021-05-17 18:04:50|4150.85|4150.45|4150.85|4150.45|4150.85|4150.45|4150.72|4150.32|262
1621274700000|2021-05-17 18:05:00|4150.72|4150.32|4149.85|4149.45|4150.72|4150.32|4149.85|4149.45|398
1621274710000|2021-05-17 18:05:10|4149.6|4149.2|4149.85|4149.45|4150.6|4150.2|4149.6|4149.2|480
1621274720000|2021-05-17 18:05:20|4150.1|4149.7|4150.6|4150.2|4150.6|4150.2|4149.85|4149.45|235
1621274730000|2021-05-17 18:05:30|4150.47|4150.07|4150.6|4150.2|4150.6|4150.2|4150.35|4149.95|85
1621274740000|2021-05-17 18:05:40|4150.85|4150.45|4151.6|4151.2|4151.85|4151.45|4150.85|4150.45|766
1621274750000|2021-05-17 18:05:50|4151.85|4151.45|4151.6|4151.2|4152.1|4151.7|4151.35|4150.95|705
1621274760000|2021-05-17 18:06:00|4151.72|4151.32|4151.6|4151.2|4152.1|4151.7|4151.6|4151.2|340
1621274770000|2021-05-17 18:06:10|4151.85|4151.45|4151.72|4151.32|4151.97|4151.57|4151.6|4151.2|315
1621274780000|2021-05-17 18:06:20|4151.6|4151.2|4151.35|4150.95|4151.85|4151.45|4151.1|4150.7|212
1621274790000|2021-05-17 18:06:30|4151.6|4151.2|4151.1|4150.7|4151.6|4151.2|4150.97|4150.57|199
1621274800000|2021-05-17 18:06:40|4150.97|4150.57|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|229
1621274810000|2021-05-17 18:06:50|4151.1|4150.7|4151.35|4150.95|4151.35|4150.95|4150.6|4150.2|299
1621274820000|2021-05-17 18:07:00|4151.6|4151.2|4151.85|4151.45|4152.1|4151.7|4151.6|4151.2|312
1621274830000|2021-05-17 18:07:10|4152.1|4151.7|4152.1|4151.7|4152.6|4152.2|4152.1|4151.7|390
1621274840000|2021-05-17 18:07:20|4152.22|4151.82|4152.35|4151.95|4152.6|4152.2|4152.22|4151.82|204
1621274850000|2021-05-17 18:07:30|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|270
1621274860000|2021-05-17 18:07:40|4152.1|4151.7|4152.35|4151.95|4152.35|4151.95|4152.1|4151.7|263
1621274870000|2021-05-17 18:07:50|4152.22|4151.82|4152.6|4152.2|4152.6|4152.2|4152.22|4151.82|225
1621274880000|2021-05-17 18:08:00|4152.85|4152.45|4152.6|4152.2|4152.85|4152.45|4152.6|4152.2|663
1621274890000|2021-05-17 18:08:10|4152.35|4151.95|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|262
1621274900000|2021-05-17 18:08:20|4152.22|4151.82|4152.1|4151.7|4152.22|4151.82|4152.1|4151.7|104
1621274910000|2021-05-17 18:08:30|4151.85|4151.45|4152.35|4151.95|4152.35|4151.95|4151.85|4151.45|180
1621274920000|2021-05-17 18:08:40|4152.22|4151.82|4152.35|4151.95|4152.6|4152.2|4152.22|4151.82|121
1621274930000|2021-05-17 18:08:50|4152.22|4151.82|4151.85|4151.45|4152.22|4151.82|4151.72|4151.32|303
1621274940000|2021-05-17 18:09:00|4152.1|4151.7|4151.97|4151.57|4152.1|4151.7|4151.6|4151.2|335
1621274950000|2021-05-17 18:09:10|4152.1|4151.7|4152.1|4151.7|4152.35|4151.95|4151.85|4151.45|180
1621274960000|2021-05-17 18:09:20|4151.97|4151.57|4152.35|4151.95|4152.35|4151.95|4151.85|4151.45|119
1621274970000|2021-05-17 18:09:30|4152.6|4152.2|4153.1|4152.7|4153.1|4152.7|4152.6|4152.2|449
1621274980000|2021-05-17 18:09:40|4152.97|4152.57|4152.85|4152.45|4153.1|4152.7|4152.6|4152.2|233
1621274990000|2021-05-17 18:09:50|4152.6|4152.2|4152.6|4152.2|4152.85|4152.45|4152.35|4151.95|225
1621275000000|2021-05-17 18:10:00|4152.72|4152.32|4152.85|4152.45|4153.1|4152.7|4152.72|4152.32|271
1621275010000|2021-05-17 18:10:10|4152.72|4152.32|4152.85|4152.45|4152.85|4152.45|4152.6|4152.2|164
1621275020000|2021-05-17 18:10:20|4153.1|4152.7|4153.35|4152.95|4153.35|4152.95|4152.85|4152.45|166
1621275030000|2021-05-17 18:10:30|4153.47|4153.07|4153.6|4153.2|4153.6|4153.2|4153.1|4152.7|538
1621275040000|2021-05-17 18:10:40|4153.35|4152.95|4153.35|4152.95|4153.85|4153.45|4153.1|4152.7|586
1621275050000|2021-05-17 18:10:50|4153.22|4152.82|4152.85|4152.45|4153.35|4152.95|4152.85|4152.45|353
1621275060000|2021-05-17 18:11:00|4152.97|4152.57|4153.47|4153.07|4153.6|4153.2|4152.97|4152.57|382
1621275070000|2021-05-17 18:11:10|4153.6|4153.2|4153.22|4152.82|4153.85|4153.45|4153.22|4152.82|330
1621275080000|2021-05-17 18:11:20|4153.1|4152.7|4153.1|4152.7|4153.35|4152.95|4152.85|4152.45|309
1621275090000|2021-05-17 18:11:30|4152.97|4152.57|4152.6|4152.2|4153.1|4152.7|4152.6|4152.2|281
1621275100000|2021-05-17 18:11:40|4152.72|4152.32|4152.1|4151.7|4152.72|4152.32|4152.1|4151.7|164
1621275110000|2021-05-17 18:11:50|4151.85|4151.45|4152.1|4151.7|4152.35|4151.95|4151.85|4151.45|332
1621275120000|2021-05-17 18:12:00|4151.85|4151.45|4151.85|4151.45|4152.1|4151.7|4151.35|4150.95|452
1621275130000|2021-05-17 18:12:10|4151.72|4151.32|4151.35|4150.95|4151.72|4151.32|4151.35|4150.95|262
1621275140000|2021-05-17 18:12:20|4151.6|4151.2|4151.6|4151.2|4151.6|4151.2|4151.35|4150.95|296
1621275150000|2021-05-17 18:12:30|4151.47|4151.07|4151.85|4151.45|4151.85|4151.45|4151.47|4151.07|212
1621275160000|2021-05-17 18:12:40|4151.6|4151.2|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|159
1621275170000|2021-05-17 18:12:50|4151.72|4151.32|4151.1|4150.7|4151.85|4151.45|4151.1|4150.7|200
1621275180000|2021-05-17 18:13:00|4151.35|4150.95|4151.6|4151.2|4151.85|4151.45|4151.35|4150.95|235
1621275190000|2021-05-17 18:13:10|4151.35|4150.95|4151.35|4150.95|4151.35|4150.95|4151.35|4150.95|63
1621275200000|2021-05-17 18:13:20|4151.6|4151.2|4151.6|4151.2|4151.6|4151.2|4151.1|4150.7|179
1621275210000|2021-05-17 18:13:30|4151.47|4151.07|4151.35|4150.95|4151.6|4151.2|4151.35|4150.95|41
1621275220000|2021-05-17 18:13:40|4151.47|4151.07|4151.1|4150.7|4151.6|4151.2|4151.1|4150.7|97
1621275230000|2021-05-17 18:13:50|4151.35|4150.95|4151.35|4150.95|4151.35|4150.95|4151.1|4150.7|188
1621275240000|2021-05-17 18:14:00|4151.6|4151.2|4151.85|4151.45|4151.85|4151.45|4151.35|4150.95|157
1621275250000|2021-05-17 18:14:10|4152.1|4151.7|4151.85|4151.45|4152.1|4151.7|4151.85|4151.45|216
1621275260000|2021-05-17 18:14:20|4151.97|4151.57|4152.1|4151.7|4152.35|4151.95|4151.97|4151.57|129
1621275270000|2021-05-17 18:14:30|4151.85|4151.45|4152.1|4151.7|4152.1|4151.7|4151.85|4151.45|94
1621275280000|2021-05-17 18:14:40|4152.35|4151.95|4152.1|4151.7|4152.35|4151.95|4152.1|4151.7|114
1621275290000|2021-05-17 18:14:50|4151.85|4151.45|4151.6|4151.2|4152.1|4151.7|4151.6|4151.2|186
1621275300000|2021-05-17 18:15:00|4151.72|4151.32|4151.47|4151.07|4152.1|4151.7|4151.35|4150.95|375
1621275310000|2021-05-17 18:15:10|4151.35|4150.95|4152.1|4151.7|4152.1|4151.7|4151.35|4150.95|196
1621275320000|2021-05-17 18:15:20|4151.97|4151.57|4151.6|4151.2|4151.97|4151.57|4151.47|4151.07|151
1621275330000|2021-05-17 18:15:30|4151.47|4151.07|4151.35|4150.95|4151.47|4151.07|4151.35|4150.95|92
1621275340000|2021-05-17 18:15:40|4151.47|4151.07|4151.35|4150.95|4151.47|4151.07|4150.85|4150.45|368
1621275350000|2021-05-17 18:15:50|4151.1|4150.7|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|182
1621275360000|2021-05-17 18:16:00|4150.97|4150.57|4151.1|4150.7|4151.1|4150.7|4150.97|4150.57|179
1621275370000|2021-05-17 18:16:10|4151.22|4150.82|4151.6|4151.2|4151.85|4151.45|4151.22|4150.82|275
1621275380000|2021-05-17 18:16:20|4151.72|4151.32|4152.1|4151.7|4152.1|4151.7|4151.6|4151.2|90
1621275390000|2021-05-17 18:16:30|4152.22|4151.82|4152.1|4151.7|4152.6|4152.2|4152.1|4151.7|264
1621275400000|2021-05-17 18:16:40|4151.97|4151.57|4151.6|4151.2|4152.1|4151.7|4151.6|4151.2|156
1621275410000|2021-05-17 18:16:50|4151.72|4151.32|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|155
1621275420000|2021-05-17 18:17:00|4151.97|4151.57|4151.85|4151.45|4152.1|4151.7|4151.85|4151.45|162
1621275430000|2021-05-17 18:17:10|4151.72|4151.32|4151.6|4151.2|4151.72|4151.32|4151.6|4151.2|90
1621275440000|2021-05-17 18:17:20|4151.35|4150.95|4151.47|4151.07|4151.6|4151.2|4151.35|4150.95|136
1621275450000|2021-05-17 18:17:30|4151.6|4151.2|4151.35|4150.95|4151.6|4151.2|4151.35|4150.95|132
1621275460000|2021-05-17 18:17:40|4151.47|4151.07|4151.35|4150.95|4151.6|4151.2|4151.35|4150.95|125
1621275470000|2021-05-17 18:17:50|4151.22|4150.82|4151.1|4150.7|4151.22|4150.82|4150.85|4150.45|91
1621275480000|2021-05-17 18:18:00|4150.85|4150.45|4151.1|4150.7|4151.1|4150.7|4150.85|4150.45|118
1621275490000|2021-05-17 18:18:10|4151.22|4150.82|4151.35|4150.95|4151.35|4150.95|4151.1|4150.7|140
1621275500000|2021-05-17 18:18:20|4151.6|4151.2|4151.85|4151.45|4151.97|4151.57|4151.47|4151.07|113
1621275510000|2021-05-17 18:18:30|4151.97|4151.57|4152.35|4151.95|4152.35|4151.95|4151.85|4151.45|161
1621275520000|2021-05-17 18:18:40|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.22|4151.82|300
1621275530000|2021-05-17 18:18:50|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|104
1621275540000|2021-05-17 18:19:00|4152.1|4151.7|4152.6|4152.2|4153.1|4152.7|4152.1|4151.7|538
1621275550000|2021-05-17 18:19:10|4152.85|4152.45|4152.6|4152.2|4152.85|4152.45|4152.35|4151.95|205
1621275560000|2021-05-17 18:19:20|4152.47|4152.07|4152.35|4151.95|4152.47|4152.07|4152.35|4151.95|83
1621275570000|2021-05-17 18:19:30|4152.1|4151.7|4152.35|4151.95|4152.35|4151.95|4152.1|4151.7|105
1621275580000|2021-05-17 18:19:40|4152.1|4151.7|4152.35|4151.95|4152.35|4151.95|4152.1|4151.7|62
1621275590000|2021-05-17 18:19:50|4152.22|4151.82|4152.1|4151.7|4152.35|4151.95|4152.1|4151.7|94
1621275600000|2021-05-17 18:20:00|4151.85|4151.45|4151.85|4151.45|4151.97|4151.57|4151.85|4151.45|120
1621275610000|2021-05-17 18:20:10|4152.1|4151.7|4152.85|4152.45|4153.1|4152.7|4151.85|4151.45|288
1621275620000|2021-05-17 18:20:20|4152.72|4152.32|4152.85|4152.45|4153.1|4152.7|4152.6|4152.2|85
1621275630000|2021-05-17 18:20:30|4153.1|4152.7|4153.35|4152.95|4153.6|4153.2|4152.85|4152.45|349
1621275640000|2021-05-17 18:20:40|4153.6|4153.2|4153.6|4153.2|4153.72|4153.32|4153.35|4152.95|344
1621275650000|2021-05-17 18:20:50|4153.35|4152.95|4153.85|4153.45|4153.85|4153.45|4153.35|4152.95|589
1621275660000|2021-05-17 18:21:00|4154.1|4153.7|4154.1|4153.7|4154.85|4154.45|4154.1|4153.7|1118
1621275670000|2021-05-17 18:21:10|4153.85|4153.45|4153.6|4153.2|4153.85|4153.45|4153.6|4153.2|322
1621275680000|2021-05-17 18:21:20|4153.35|4152.95|4152.47|4152.07|4153.6|4153.2|4152.35|4151.95|523
1621275690000|2021-05-17 18:21:30|4152.6|4152.2|4152.6|4152.2|4152.85|4152.45|4152.47|4152.07|183
1621275700000|2021-05-17 18:21:40|4152.72|4152.32|4152.6|4152.2|4152.85|4152.45|4152.35|4151.95|251
1621275710000|2021-05-17 18:21:50|4152.35|4151.95|4152.85|4152.45|4152.85|4152.45|4152.35|4151.95|130
1621275720000|2021-05-17 18:22:00|4152.72|4152.32|4152.47|4152.07|4152.72|4152.32|4152.1|4151.7|716
1621275730000|2021-05-17 18:22:10|4152.35|4151.95|4152.6|4152.2|4152.6|4152.2|4152.35|4151.95|142
1621275740000|2021-05-17 18:22:20|4152.85|4152.45|4152.85|4152.45|4153.1|4152.7|4152.85|4152.45|332
1621275750000|2021-05-17 18:22:30|4152.72|4152.32|4152.85|4152.45|4152.85|4152.45|4152.6|4152.2|280
1621275760000|2021-05-17 18:22:40|4152.6|4152.2|4152.85|4152.45|4153.1|4152.7|4152.35|4151.95|268
1621275770000|2021-05-17 18:22:50|4153.1|4152.7|4153.1|4152.7|4153.1|4152.7|4152.85|4152.45|191
1621275780000|2021-05-17 18:23:00|4153.22|4152.82|4153.1|4152.7|4153.35|4152.95|4153.1|4152.7|355
1621275790000|2021-05-17 18:23:10|4152.97|4152.57|4153.35|4152.95|4153.35|4152.95|4152.85|4152.45|128
1621275800000|2021-05-17 18:23:20|4153.6|4153.2|4153.35|4152.95|4153.6|4153.2|4153.1|4152.7|277
1621275810000|2021-05-17 18:23:30|4153.22|4152.82|4153.6|4153.2|4153.6|4153.2|4153.1|4152.7|261
1621275820000|2021-05-17 18:23:40|4153.72|4153.32|4153.1|4152.7|4154.1|4153.7|4153.1|4152.7|362
1621275830000|2021-05-17 18:23:50|4152.97|4152.57|4152.85|4152.45|4152.97|4152.57|4152.72|4152.32|213
1621275840000|2021-05-17 18:24:00|4152.6|4152.2|4152.72|4152.32|4152.85|4152.45|4152.35|4151.95|323
1621275850000|2021-05-17 18:24:10|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|203
1621275860000|2021-05-17 18:24:20|4152.6|4152.2|4152.6|4152.2|4152.6|4152.2|4152.35|4151.95|107
1621275870000|2021-05-17 18:24:30|4152.72|4152.32|4152.6|4152.2|4152.85|4152.45|4152.6|4152.2|109
1621275880000|2021-05-17 18:24:40|4152.47|4152.07|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|127
1621275890000|2021-05-17 18:24:50|4152.47|4152.07|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|153
1621275900000|2021-05-17 18:25:00|4152.47|4152.07|4152.85|4152.45|4152.85|4152.45|4152.35|4151.95|295
1621275910000|2021-05-17 18:25:10|4152.6|4152.2|4152.85|4152.45|4153.35|4152.95|4152.6|4152.2|255
1621275920000|2021-05-17 18:25:20|4152.72|4152.32|4153.1|4152.7|4153.1|4152.7|4152.72|4152.32|50
1621275930000|2021-05-17 18:25:30|4152.85|4152.45|4152.6|4152.2|4153.1|4152.7|4152.6|4152.2|178
1621275940000|2021-05-17 18:25:40|4152.72|4152.32|4152.6|4152.2|4152.85|4152.45|4152.6|4152.2|101
1621275950000|2021-05-17 18:25:50|4152.35|4151.95|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|200
1621275960000|2021-05-17 18:26:00|4152.1|4151.7|4152.1|4151.7|4152.35|4151.95|4151.85|4151.45|377
1621275970000|2021-05-17 18:26:10|4152.35|4151.95|4152.1|4151.7|4152.35|4151.95|4151.85|4151.45|267
1621275980000|2021-05-17 18:26:20|4152.35|4151.95|4153.1|4152.7|4153.1|4152.7|4152.35|4151.95|300
1621275990000|2021-05-17 18:26:30|4152.85|4152.45|4152.85|4152.45|4153.1|4152.7|4152.85|4152.45|138
1621276000000|2021-05-17 18:26:40|4152.72|4152.32|4152.85|4152.45|4152.85|4152.45|4152.72|4152.32|128
1621276010000|2021-05-17 18:26:50|4152.97|4152.57|4153.35|4152.95|4153.6|4153.2|4152.97|4152.57|155
1621276020000|2021-05-17 18:27:00|4153.1|4152.7|4153.1|4152.7|4153.1|4152.7|4152.85|4152.45|195
1621276030000|2021-05-17 18:27:10|4152.85|4152.45|4153.1|4152.7|4153.22|4152.82|4152.6|4152.2|225
1621276040000|2021-05-17 18:27:20|4152.85|4152.45|4154.35|4153.95|4154.35|4153.95|4152.85|4152.45|328
1621276050000|2021-05-17 18:27:30|4154.6|4154.2|4154.6|4154.2|4154.6|4154.2|4154.1|4153.7|484
1621276060000|2021-05-17 18:27:40|4154.47|4154.07|4154.1|4153.7|4154.47|4154.07|4154.1|4153.7|222
1621276070000|2021-05-17 18:27:50|4154.22|4153.82|4154.6|4154.2|4154.6|4154.2|4154.1|4153.7|259
1621276080000|2021-05-17 18:28:00|4154.35|4153.95|4154.35|4153.95|4154.35|4153.95|4154.22|4153.82|278
1621276090000|2021-05-17 18:28:10|4154.1|4153.7|4153.85|4153.45|4154.1|4153.7|4153.85|4153.45|201
1621276100000|2021-05-17 18:28:20|4153.97|4153.57|4153.72|4153.32|4154.1|4153.7|4153.6|4153.2|137
1621276110000|2021-05-17 18:28:30|4153.85|4153.45|4153.6|4153.2|4153.85|4153.45|4153.6|4153.2|89
1621276120000|2021-05-17 18:28:40|4153.85|4153.45|4153.85|4153.45|4153.85|4153.45|4153.6|4153.2|119
1621276130000|2021-05-17 18:28:50|4153.72|4153.32|4153.85|4153.45|4154.1|4153.7|4153.6|4153.2|83
1621276140000|2021-05-17 18:29:00|4153.6|4153.2|4153.85|4153.45|4153.85|4153.45|4153.6|4153.2|135
1621276150000|2021-05-17 18:29:10|4153.72|4153.32|4154.35|4153.95|4154.35|4153.95|4153.6|4153.2|217
1621276160000|2021-05-17 18:29:20|4154.22|4153.82|4154.35|4153.95|4154.47|4154.07|4154.1|4153.7|180
1621276170000|2021-05-17 18:29:30|4154.22|4153.82|4153.85|4153.45|4154.22|4153.82|4153.85|4153.45|203
1621276180000|2021-05-17 18:29:40|4153.97|4153.57|4153.85|4153.45|4153.97|4153.57|4153.6|4153.2|174
1621276190000|2021-05-17 18:29:50|4153.6|4153.2|4154.1|4153.7|4154.1|4153.7|4153.6|4153.2|106
1621276200000|2021-05-17 18:30:00|4154.22|4153.82|4154.6|4154.2|4154.6|4154.2|4154.1|4153.7|172
1621276210000|2021-05-17 18:30:10|4154.47|4154.07|4154.35|4153.95|4154.85|4154.45|4154.35|4153.95|370
1621276220000|2021-05-17 18:30:20|4154.1|4153.7|4154.1|4153.7|4154.22|4153.82|4153.97|4153.57|276
1621276230000|2021-05-17 18:30:30|4154.22|4153.82|4153.85|4153.45|4154.35|4153.95|4153.6|4153.2|311
1621276240000|2021-05-17 18:30:40|4153.6|4153.2|4154.35|4153.95|4154.35|4153.95|4153.6|4153.2|333
1621276250000|2021-05-17 18:30:50|4154.6|4154.2|4154.6|4154.2|4154.6|4154.2|4154.35|4153.95|248
1621276260000|2021-05-17 18:31:00|4154.85|4154.45|4156.35|4155.95|4156.35|4155.95|4154.85|4154.45|1214
1621276270000|2021-05-17 18:31:10|4156.85|4156.45|4156.6|4156.2|4157.35|4156.95|4156.6|4156.2|1523
1621276280000|2021-05-17 18:31:20|4156.72|4156.32|4156.85|4156.45|4156.85|4156.45|4156.1|4155.7|609
1621276290000|2021-05-17 18:31:30|4156.97|4156.57|4156.35|4155.95|4157.1|4156.7|4156.35|4155.95|299
1621276300000|2021-05-17 18:31:40|4156.6|4156.2|4157.1|4156.7|4157.1|4156.7|4156.6|4156.2|373
1621276310000|2021-05-17 18:31:50|4156.85|4156.45|4156.6|4156.2|4156.85|4156.45|4156.6|4156.2|553
1621276320000|2021-05-17 18:32:00|4156.35|4155.95|4156.35|4155.95|4156.35|4155.95|4156.1|4155.7|511
1621276330000|2021-05-17 18:32:10|4156.1|4155.7|4156.1|4155.7|4156.35|4155.95|4155.85|4155.45|260
1621276340000|2021-05-17 18:32:20|4155.97|4155.57|4155.85|4155.45|4156.1|4155.7|4155.85|4155.45|403
1621276350000|2021-05-17 18:32:30|4156.1|4155.7|4156.35|4155.95|4156.6|4156.2|4156.1|4155.7|314
1621276360000|2021-05-17 18:32:40|4156.22|4155.82|4156.47|4156.07|4156.6|4156.2|4156.1|4155.7|254
1621276370000|2021-05-17 18:32:50|4156.35|4155.95|4156.35|4155.95|4156.6|4156.2|4156.35|4155.95|118
1621276380000|2021-05-17 18:33:00|4156.47|4156.07|4156.35|4155.95|4156.85|4156.45|4156.35|4155.95|358
1621276390000|2021-05-17 18:33:10|4156.47|4156.07|4155.85|4155.45|4156.47|4156.07|4155.85|4155.45|455
1621276400000|2021-05-17 18:33:20|4155.97|4155.57|4155.85|4155.45|4155.97|4155.57|4155.72|4155.32|150
1621276410000|2021-05-17 18:33:30|4155.72|4155.32|4155.6|4155.2|4155.85|4155.45|4155.6|4155.2|114
1621276420000|2021-05-17 18:33:40|||||||||14
1621276430000|2021-05-17 18:33:50|4155.47|4155.07|4154.72|4154.32|4155.47|4155.07|4154.35|4153.95|1316
1621276440000|2021-05-17 18:34:00|4154.6|4154.2|4154.35|4153.95|4154.6|4154.2|4154.1|4153.7|524
1621276450000|2021-05-17 18:34:10|4154.47|4154.07|4154.35|4153.95|4154.85|4154.45|4154.35|4153.95|421
1621276460000|2021-05-17 18:34:20|4154.47|4154.07|4154.85|4154.45|4154.85|4154.45|4154.47|4154.07|152
1621276470000|2021-05-17 18:34:30|4154.97|4154.57|4154.6|4154.2|4155.22|4154.82|4154.6|4154.2|155
1621276480000|2021-05-17 18:34:40|4154.72|4154.32|4155.1|4154.7|4155.35|4154.95|4154.72|4154.32|255
1621276490000|2021-05-17 18:34:50|4155.35|4154.95|4154.85|4154.45|4155.35|4154.95|4154.85|4154.45|93
1621276500000|2021-05-17 18:35:00|4154.97|4154.57|4155.1|4154.7|4155.1|4154.7|4154.85|4154.45|239
1621276510000|2021-05-17 18:35:10|4155.35|4154.95|4154.6|4154.2|4155.35|4154.95|4154.6|4154.2|206
1621276520000|2021-05-17 18:35:20|4154.35|4153.95|4153.85|4153.45|4154.35|4153.95|4153.85|4153.45|343
1621276530000|2021-05-17 18:35:30|4153.97|4153.57|4154.1|4153.7|4154.22|4153.82|4153.85|4153.45|484
1621276540000|2021-05-17 18:35:40|4154.22|4153.82|4153.6|4153.2|4154.22|4153.82|4153.35|4152.95|531
1621276550000|2021-05-17 18:35:50|4153.72|4153.32|4154.1|4153.7|4154.1|4153.7|4153.6|4153.2|214
1621276560000|2021-05-17 18:36:00|4153.85|4153.45|4153.85|4153.45|4154.35|4153.95|4153.85|4153.45|250
1621276570000|2021-05-17 18:36:10|4153.72|4153.32|4153.6|4153.2|4153.85|4153.45|4153.35|4152.95|195
1621276580000|2021-05-17 18:36:20|4153.35|4152.95|4153.6|4153.2|4153.6|4153.2|4153.1|4152.7|325
1621276590000|2021-05-17 18:36:30|4153.35|4152.95|4153.35|4152.95|4153.6|4153.2|4153.1|4152.7|282
1621276600000|2021-05-17 18:36:40|4153.6|4153.2|4153.6|4153.2|4153.85|4153.45|4153.35|4152.95|262
1621276610000|2021-05-17 18:36:50|4153.85|4153.45|4153.35|4152.95|4153.85|4153.45|4153.1|4152.7|180
1621276620000|2021-05-17 18:37:00|4153.22|4152.82|4153.1|4152.7|4153.35|4152.95|4153.1|4152.7|181
1621276630000|2021-05-17 18:37:10|4152.97|4152.57|4152.85|4152.45|4152.97|4152.57|4152.85|4152.45|116
1621276640000|2021-05-17 18:37:20|4152.97|4152.57|4152.6|4152.2|4153.1|4152.7|4152.6|4152.2|366
1621276650000|2021-05-17 18:37:30|4152.35|4151.95|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|563
1621276660000|2021-05-17 18:37:40|4152.6|4152.2|4152.1|4151.7|4152.6|4152.2|4151.85|4151.45|213
1621276670000|2021-05-17 18:37:50|4151.97|4151.57|4152.1|4151.7|4152.1|4151.7|4151.85|4151.45|163
1621276680000|2021-05-17 18:38:00|4151.97|4151.57|4151.35|4150.95|4152.1|4151.7|4150.85|4150.45|970
1621276690000|2021-05-17 18:38:10|4151.6|4151.2|4150.85|4150.45|4151.6|4151.2|4150.85|4150.45|386
1621276700000|2021-05-17 18:38:20|4150.72|4150.32|4150.85|4150.45|4150.85|4150.45|4150.6|4150.2|403
1621276710000|2021-05-17 18:38:30|4150.6|4150.2|4150.35|4149.95|4150.6|4150.2|4150.1|4149.7|588
1621276720000|2021-05-17 18:38:40|4150.22|4149.82|4150.35|4149.95|4150.35|4149.95|4150.1|4149.7|276
1621276730000|2021-05-17 18:38:50|4150.47|4150.07|4150.22|4149.82|4150.47|4150.07|4150.1|4149.7|279
1621276740000|2021-05-17 18:39:00|4150.35|4149.95|4150.6|4150.2|4150.85|4150.45|4150.1|4149.7|332
1621276750000|2021-05-17 18:39:10|4150.85|4150.45|4151.35|4150.95|4151.35|4150.95|4150.85|4150.45|467
1621276760000|2021-05-17 18:39:20|4151.22|4150.82|4151.1|4150.7|4151.35|4150.95|4151.1|4150.7|152
1621276770000|2021-05-17 18:39:30|4151.35|4150.95|4151.1|4150.7|4151.35|4150.95|4151.1|4150.7|115
1621276780000|2021-05-17 18:39:40|4150.85|4150.45|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|242
1621276790000|2021-05-17 18:39:50|4150.6|4150.2|4150.47|4150.07|4150.6|4150.2|4150.1|4149.7|550
1621276800000|2021-05-17 18:40:00|4150.35|4149.95|4150.85|4150.45|4150.85|4150.45|4150.35|4149.95|323
1621276810000|2021-05-17 18:40:10|4150.72|4150.32|4150.6|4150.2|4150.85|4150.45|4150.35|4149.95|144
1621276820000|2021-05-17 18:40:20|4150.47|4150.07|4151.1|4150.7|4151.1|4150.7|4150.35|4149.95|217
1621276830000|2021-05-17 18:40:30|4151.22|4150.82|4151.35|4150.95|4151.35|4150.95|4150.85|4150.45|412
1621276840000|2021-05-17 18:40:40|4151.22|4150.82|4151.35|4150.95|4151.35|4150.95|4151.1|4150.7|205
1621276850000|2021-05-17 18:40:50|4151.6|4151.2|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|219
1621276860000|2021-05-17 18:41:00|4151.97|4151.57|4152.35|4151.95|4152.85|4152.45|4151.97|4151.57|733
1621276870000|2021-05-17 18:41:10|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|262
1621276880000|2021-05-17 18:41:20|4152.22|4151.82|4151.85|4151.45|4152.35|4151.95|4151.85|4151.45|107
1621276890000|2021-05-17 18:41:30|4152.1|4151.7|4151.85|4151.45|4152.1|4151.7|4151.6|4151.2|295
1621276900000|2021-05-17 18:41:40|4151.72|4151.32|4151.22|4150.82|4151.72|4151.32|4151.1|4150.7|222
1621276910000|2021-05-17 18:41:50|4151.35|4150.95|4150.6|4150.2|4151.35|4150.95|4150.6|4150.2|354
1621276920000|2021-05-17 18:42:00|4150.72|4150.32|4150.85|4150.45|4151.1|4150.7|4150.47|4150.07|363
1621276930000|2021-05-17 18:42:10|4151.1|4150.7|4151.6|4151.2|4151.6|4151.2|4151.1|4150.7|156
1621276940000|2021-05-17 18:42:20|4151.35|4150.95|4151.6|4151.2|4151.85|4151.45|4151.35|4150.95|178
1621276950000|2021-05-17 18:42:30|4151.35|4150.95|4151.35|4150.95|4151.6|4151.2|4151.35|4150.95|172
1621276960000|2021-05-17 18:42:40|4151.1|4150.7|4151.1|4150.7|4151.1|4150.7|4150.85|4150.45|183
1621276970000|2021-05-17 18:42:50|4150.97|4150.57|4151.35|4150.95|4151.35|4150.95|4150.97|4150.57|152
1621276980000|2021-05-17 18:43:00|4151.1|4150.7|4151.85|4151.45|4151.85|4151.45|4151.1|4150.7|233
1621276990000|2021-05-17 18:43:10|4151.97|4151.57|4151.85|4151.45|4152.1|4151.7|4151.85|4151.45|144
1621277000000|2021-05-17 18:43:20|4151.72|4151.32|4151.85|4151.45|4152.1|4151.7|4151.72|4151.32|61
1621277010000|2021-05-17 18:43:30|4151.72|4151.32|4151.6|4151.2|4151.72|4151.32|4151.35|4150.95|139
1621277020000|2021-05-17 18:43:40|4151.47|4151.07|4151.35|4150.95|4151.6|4151.2|4151.1|4150.7|174
1621277030000|2021-05-17 18:43:50|4151.6|4151.2|4151.72|4151.32|4151.85|4151.45|4151.6|4151.2|215
1621277040000|2021-05-17 18:44:00|4151.6|4151.2|4151.72|4151.32|4151.85|4151.45|4151.35|4150.95|338
1621277050000|2021-05-17 18:44:10|4151.85|4151.45|4151.6|4151.2|4151.85|4151.45|4151.6|4151.2|126
1621277060000|2021-05-17 18:44:20|4151.72|4151.32|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|98
1621277070000|2021-05-17 18:44:30|4151.72|4151.32|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|37
1621277080000|2021-05-17 18:44:40|4151.6|4151.2|4152.1|4151.7|4152.1|4151.7|4151.6|4151.2|149
1621277090000|2021-05-17 18:44:50|4151.85|4151.45|4151.85|4151.45|4151.85|4151.45|4151.85|4151.45|63
1621277100000|2021-05-17 18:45:00|4152.1|4151.7|4151.6|4151.2|4152.1|4151.7|4151.6|4151.2|196
1621277110000|2021-05-17 18:45:10|4151.47|4151.07|4151.1|4150.7|4151.47|4151.07|4151.1|4150.7|120
1621277120000|2021-05-17 18:45:20|4150.97|4150.57|4150.85|4150.45|4150.97|4150.57|4150.6|4150.2|235
1621277130000|2021-05-17 18:45:30|4150.72|4150.32|4150.6|4150.2|4150.72|4150.32|4150.35|4149.95|228
1621277140000|2021-05-17 18:45:40|4150.85|4150.45|4150.85|4150.45|4151.1|4150.7|4150.6|4150.2|357
1621277150000|2021-05-17 18:45:50|4150.97|4150.57|4151.1|4150.7|4151.1|4150.7|4150.97|4150.57|92
1621277160000|2021-05-17 18:46:00|4150.85|4150.45|4150.6|4150.2|4151.1|4150.7|4150.35|4149.95|401
1621277170000|2021-05-17 18:46:10|4150.85|4150.45|4151.85|4151.45|4151.85|4151.45|4150.6|4150.2|284
1621277180000|2021-05-17 18:46:20|||||||||126
1621277190000|2021-05-17 18:46:30|4152.1|4151.7|4152.6|4152.2|4152.6|4152.2|4152.1|4151.7|370
1621277200000|2021-05-17 18:46:40|4152.35|4151.95|4151.85|4151.45|4152.35|4151.95|4151.6|4151.2|290
1621277210000|2021-05-17 18:46:50|4152.1|4151.7|4151.85|4151.45|4152.1|4151.7|4151.6|4151.2|257
1621277220000|2021-05-17 18:47:00|4151.97|4151.57|4152.35|4151.95|4152.6|4152.2|4151.85|4151.45|277
1621277230000|2021-05-17 18:47:10|4152.22|4151.82|4152.1|4151.7|4152.35|4151.95|4152.1|4151.7|161
1621277240000|2021-05-17 18:47:20|4151.97|4151.57|4151.6|4151.2|4151.97|4151.57|4151.6|4151.2|176
1621277250000|2021-05-17 18:47:30|4151.85|4151.45|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|266
1621277260000|2021-05-17 18:47:40|4151.72|4151.32|4151.6|4151.2|4151.85|4151.45|4151.6|4151.2|32
1621277270000|2021-05-17 18:47:50|4151.35|4150.95|4152.1|4151.7|4152.1|4151.7|4151.35|4150.95|283
1621277280000|2021-05-17 18:48:00|4152.35|4151.95|4152.1|4151.7|4152.6|4152.2|4152.1|4151.7|145
1621277290000|2021-05-17 18:48:10|4151.85|4151.45|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|156
1621277300000|2021-05-17 18:48:20|4151.72|4151.32|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|117
1621277310000|2021-05-17 18:48:30|4151.6|4151.2|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|134
1621277320000|2021-05-17 18:48:40|4151.6|4151.2|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|51
1621277330000|2021-05-17 18:48:50|4151.97|4151.57|4152.85|4152.45|4152.85|4152.45|4151.85|4151.45|211
1621277340000|2021-05-17 18:49:00|4153.1|4152.7|4153.1|4152.7|4153.6|4153.2|4153.1|4152.7|580
1621277350000|2021-05-17 18:49:10|4153.35|4152.95|4153.35|4152.95|4153.6|4153.2|4153.35|4152.95|224
1621277360000|2021-05-17 18:49:20|4153.22|4152.82|4153.6|4153.2|4153.6|4153.2|4153.22|4152.82|107
1621277370000|2021-05-17 18:49:30|4153.35|4152.95|4153.6|4153.2|4153.85|4153.45|4153.35|4152.95|558
1621277380000|2021-05-17 18:49:40|4153.72|4153.32|4153.6|4153.2|4153.85|4153.45|4153.6|4153.2|209
1621277390000|2021-05-17 18:49:50|4153.35|4152.95|4153.47|4153.07|4153.6|4153.2|4153.35|4152.95|261
1621277400000|2021-05-17 18:50:00|4153.6|4153.2|4153.85|4153.45|4153.85|4153.45|4153.1|4152.7|244
1621277410000|2021-05-17 18:50:10|4153.72|4153.32|4154.35|4153.95|4154.35|4153.95|4153.72|4153.32|223
1621277420000|2021-05-17 18:50:20|4154.47|4154.07|4154.6|4154.2|4155.1|4154.7|4154.47|4154.07|673
1621277430000|2021-05-17 18:50:30|4154.35|4153.95|4154.35|4153.95|4154.6|4154.2|4153.97|4153.57|243
1621277440000|2021-05-17 18:50:40|4154.1|4153.7|4154.1|4153.7|4154.22|4153.82|4153.97|4153.57|257
1621277450000|2021-05-17 18:50:50|4153.97|4153.57|4154.85|4154.45|4154.85|4154.45|4153.85|4153.45|223
1621277460000|2021-05-17 18:51:00|4155.1|4154.7|4156.1|4155.7|4156.1|4155.7|4155.1|4154.7|966
1621277470000|2021-05-17 18:51:10|4155.85|4155.45|4156.1|4155.7|4156.35|4155.95|4155.85|4155.45|316
1621277480000|2021-05-17 18:51:20|4155.85|4155.45|4156.35|4155.95|4156.35|4155.95|4155.72|4155.32|328
1621277490000|2021-05-17 18:51:30|4156.22|4155.82|4156.85|4156.45|4156.85|4156.45|4156.1|4155.7|279
1621277500000|2021-05-17 18:51:40|4156.97|4156.57|4158.1|4157.7|4158.1|4157.7|4156.85|4156.45|1635
1621277510000|2021-05-17 18:51:50|4158.35|4157.95|4158.1|4157.7|4158.6|4158.2|4157.97|4157.57|926
1621277520000|2021-05-17 18:52:00|4158.35|4157.95|4158.6|4158.2|4158.85|4158.45|4158.1|4157.7|1065
1621277530000|2021-05-17 18:52:10|4158.35|4157.95|4157.85|4157.45|4158.47|4158.07|4157.85|4157.45|614
1621277540000|2021-05-17 18:52:20|4157.35|4156.95|4156.85|4156.45|4157.6|4157.2|4156.6|4156.2|807
1621277550000|2021-05-17 18:52:30|4157.1|4156.7|4156.6|4156.2|4157.35|4156.95|4156.6|4156.2|421
1621277560000|2021-05-17 18:52:40|4156.85|4156.45|4156.35|4155.95|4156.85|4156.45|4156.35|4155.95|286
1621277570000|2021-05-17 18:52:50|4155.85|4155.45|4155.6|4155.2|4156.1|4155.7|4155.6|4155.2|569
1621277580000|2021-05-17 18:53:00|4155.85|4155.45|4156.35|4155.95|4156.35|4155.95|4155.85|4155.45|630
1621277590000|2021-05-17 18:53:10|4156.6|4156.2|4156.6|4156.2|4156.85|4156.45|4156.35|4155.95|412
1621277600000|2021-05-17 18:53:20|4156.85|4156.45|4156.6|4156.2|4156.85|4156.45|4156.35|4155.95|190
1621277610000|2021-05-17 18:53:30|4156.72|4156.32|4156.85|4156.45|4156.85|4156.45|4156.35|4155.95|378
1621277620000|2021-05-17 18:53:40|4156.72|4156.32|4156.6|4156.2|4156.85|4156.45|4156.35|4155.95|191
1621277630000|2021-05-17 18:53:50|4156.72|4156.32|4157.1|4156.7|4157.35|4156.95|4156.72|4156.32|337
1621277640000|2021-05-17 18:54:00|4157.22|4156.82|4157.85|4157.45|4157.85|4157.45|4157.22|4156.82|550
1621277650000|2021-05-17 18:54:10|4157.6|4157.2|4158.35|4157.95|4158.35|4157.95|4157.6|4157.2|347
1621277660000|2021-05-17 18:54:20|4158.6|4158.2|4158.35|4157.95|4158.85|4158.45|4158.35|4157.95|773
1621277670000|2021-05-17 18:54:30|4158.22|4157.82|4158.35|4157.95|4158.35|4157.95|4158.1|4157.7|405
1621277680000|2021-05-17 18:54:40|4158.6|4158.2|4158.6|4158.2|4158.6|4158.2|4158.35|4157.95|442
1621277690000|2021-05-17 18:54:50|4158.85|4158.45|4159.1|4158.7|4159.1|4158.7|4158.85|4158.45|447
1621277700000|2021-05-17 18:55:00|4158.85|4158.45|4158.6|4158.2|4158.85|4158.45|4158.6|4158.2|511
1621277710000|2021-05-17 18:55:10|4158.85|4158.45|4158.1|4157.7|4158.85|4158.45|4158.1|4157.7|493
1621277720000|2021-05-17 18:55:20|4158.22|4157.82|4157.85|4157.45|4158.35|4157.95|4157.6|4157.2|297
1621277730000|2021-05-17 18:55:30|4158.1|4157.7|4158.1|4157.7|4158.1|4157.7|4158.1|4157.7|204
1621277740000|2021-05-17 18:55:40|4157.97|4157.57|4158.72|4158.32|4158.97|4158.57|4157.97|4157.57|504
1621277750000|2021-05-17 18:55:50|4158.6|4158.2|4157.85|4157.45|4158.6|4158.2|4157.6|4157.2|697
1621277760000|2021-05-17 18:56:00|4157.6|4157.2|4157.35|4156.95|4157.6|4157.2|4157.35|4156.95|474
1621277770000|2021-05-17 18:56:10|4157.6|4157.2|4158.35|4157.95|4158.35|4157.95|4157.6|4157.2|305
1621277780000|2021-05-17 18:56:20|4158.47|4158.07|4158.35|4157.95|4158.6|4158.2|4158.35|4157.95|315
1621277790000|2021-05-17 18:56:30|4158.6|4158.2|4158.6|4158.2|4158.6|4158.2|4158.22|4157.82|216
1621277800000|2021-05-17 18:56:40|4158.35|4157.95|4157.85|4157.45|4158.35|4157.95|4157.85|4157.45|180
1621277810000|2021-05-17 18:56:50|4157.6|4157.2|4157.85|4157.45|4157.85|4157.45|4157.6|4157.2|175
1621277820000|2021-05-17 18:57:00|4157.97|4157.57|4157.85|4157.45|4158.1|4157.7|4157.72|4157.32|322
1621277830000|2021-05-17 18:57:10|4157.97|4157.57|4157.97|4157.57|4158.1|4157.7|4157.85|4157.45|98
1621277840000|2021-05-17 18:57:20|4157.85|4157.45|4158.1|4157.7|4158.1|4157.7|4157.72|4157.32|172
1621277850000|2021-05-17 18:57:30|4157.97|4157.57|4158.1|4157.7|4158.1|4157.7|4157.85|4157.45|115
1621277860000|2021-05-17 18:57:40|4158.22|4157.82|4158.1|4157.7|4158.85|4158.45|4158.1|4157.7|510
1621277870000|2021-05-17 18:57:50|4157.85|4157.45|4157.85|4157.45|4157.85|4157.45|4157.6|4157.2|206
1621277880000|2021-05-17 18:58:00|4157.6|4157.2|4158.85|4158.45|4158.85|4158.45|4157.6|4157.2|274
1621277890000|2021-05-17 18:58:10|4158.6|4158.2|4158.85|4158.45|4158.85|4158.45|4158.6|4158.2|217
1621277900000|2021-05-17 18:58:20|4158.72|4158.32|4158.6|4158.2|4158.85|4158.45|4158.6|4158.2|126
1621277910000|2021-05-17 18:58:30|4158.85|4158.45|4159.1|4158.7|4159.22|4158.82|4158.85|4158.45|236
1621277920000|2021-05-17 18:58:40|4159.22|4158.82|4159.35|4158.95|4159.35|4158.95|4159.1|4158.7|286
1621277930000|2021-05-17 18:58:50|4159.6|4159.2|4159.6|4159.2|4159.6|4159.2|4159.1|4158.7|551
1621277940000|2021-05-17 18:59:00|4159.35|4158.95|4159.85|4159.45|4159.85|4159.45|4159.35|4158.95|356
1621277950000|2021-05-17 18:59:10|4159.6|4159.2|4159.85|4159.45|4159.85|4159.45|4159.35|4158.95|455
1621277960000|2021-05-17 18:59:20|4159.97|4159.57|4160.35|4159.95|4160.35|4159.95|4159.97|4159.57|674
1621277970000|2021-05-17 18:59:30|4160.22|4159.82|4160.6|4160.2|4160.6|4160.2|4160.22|4159.82|590
1621277980000|2021-05-17 18:59:40|4160.35|4159.95|4160.35|4159.95|4160.6|4160.2|4160.1|4159.7|676
1621277990000|2021-05-17 18:59:50|4160.22|4159.82|4160.1|4159.7|4160.35|4159.95|4160.1|4159.7|247
1621278000000|2021-05-17 19:00:00|4160.35|4159.95|4159.85|4159.45|4160.6|4160.2|4159.6|4159.2|898
1621278010000|2021-05-17 19:00:10|4160.1|4159.7|4159.6|4159.2|4160.1|4159.7|4159.35|4158.95|354
1621278020000|2021-05-17 19:00:20|4159.35|4158.95|4158.6|4158.2|4159.35|4158.95|4158.6|4158.2|533
1621278030000|2021-05-17 19:00:30|4158.35|4157.95|4158.6|4158.2|4158.85|4158.45|4158.35|4157.95|474
1621278040000|2021-05-17 19:00:40|4158.85|4158.45|4159.1|4158.7|4159.35|4158.95|4158.85|4158.45|530
1621278050000|2021-05-17 19:00:50|4159.35|4158.95|4159.85|4159.45|4159.85|4159.45|4159.35|4158.95|229
1621278060000|2021-05-17 19:01:00|4159.97|4159.57|4160.1|4159.7|4160.1|4159.7|4159.85|4159.45|339
1621278070000|2021-05-17 19:01:10|4160.35|4159.95|4160.1|4159.7|4160.35|4159.95|4159.85|4159.45|207
1621278080000|2021-05-17 19:01:20|4160.22|4159.82|4160.35|4159.95|4160.6|4160.2|4160.1|4159.7|290
1621278090000|2021-05-17 19:01:30|4160.6|4160.2|4160.1|4159.7|4160.85|4160.45|4160.1|4159.7|453
1621278100000|2021-05-17 19:01:40|4160.35|4159.95|4160.1|4159.7|4160.35|4159.95|4160.1|4159.7|143
1621278110000|2021-05-17 19:01:50|4159.85|4159.45|4160.1|4159.7|4160.1|4159.7|4159.85|4159.45|150
1621278120000|2021-05-17 19:02:00|4160.35|4159.95|4160.1|4159.7|4160.85|4160.45|4160.1|4159.7|706
1621278130000|2021-05-17 19:02:10|4159.85|4159.45|4160.35|4159.95|4160.35|4159.95|4159.85|4159.45|297
1621278140000|2021-05-17 19:02:20|4160.1|4159.7|4160.1|4159.7|4160.35|4159.95|4160.1|4159.7|125
1621278150000|2021-05-17 19:02:30|4159.85|4159.45|4160.85|4160.45|4160.85|4160.45|4159.85|4159.45|252
1621278160000|2021-05-17 19:02:40|4161.1|4160.7|4160.6|4160.2|4161.6|4161.2|4160.47|4160.07|836
1621278170000|2021-05-17 19:02:50|4160.72|4160.32|4160.1|4159.7|4161.1|4160.7|4160.1|4159.7|424
1621278180000|2021-05-17 19:03:00|4160.35|4159.95|4160.85|4160.45|4160.85|4160.45|4160.35|4159.95|300
1621278190000|2021-05-17 19:03:10|4160.72|4160.32|4160.85|4160.45|4160.85|4160.45|4160.35|4159.95|143
1621278200000|2021-05-17 19:03:20|4161.1|4160.7|4160.1|4159.7|4161.1|4160.7|4160.1|4159.7|569
1621278210000|2021-05-17 19:03:30|4160.22|4159.82|4160.35|4159.95|4160.6|4160.2|4160.1|4159.7|118
1621278220000|2021-05-17 19:03:40|4160.22|4159.82|4160.1|4159.7|4160.35|4159.95|4160.1|4159.7|138
1621278230000|2021-05-17 19:03:50|4160.35|4159.95|4160.85|4160.45|4160.85|4160.45|4160.35|4159.95|445
1621278240000|2021-05-17 19:04:00|4161.1|4160.7|4161.1|4160.7|4161.1|4160.7|4160.6|4160.2|257
1621278250000|2021-05-17 19:04:10|4160.97|4160.57|4160.72|4160.32|4161.1|4160.7|4160.6|4160.2|174
1621278260000|2021-05-17 19:04:20|4160.85|4160.45|4161.1|4160.7|4161.1|4160.7|4160.85|4160.45|90
1621278270000|2021-05-17 19:04:30|4161.35|4160.95|4161.6|4161.2|4161.85|4161.45|4161.35|4160.95|480
1621278280000|2021-05-17 19:04:40|4161.47|4161.07|4161.6|4161.2|4161.6|4161.2|4161.35|4160.95|424
1621278290000|2021-05-17 19:04:50|4161.47|4161.07|4161.35|4160.95|4161.6|4161.2|4161.1|4160.7|307
1621278300000|2021-05-17 19:05:00|4161.6|4161.2|4161.1|4160.7|4161.6|4161.2|4161.1|4160.7|412
1621278310000|2021-05-17 19:05:10|4161.22|4160.82|4161.1|4160.7|4161.22|4160.82|4161.1|4160.7|189
1621278320000|2021-05-17 19:05:20|4161.22|4160.82|4161.6|4161.2|4161.6|4161.2|4161.22|4160.82|258
1621278330000|2021-05-17 19:05:30|4161.85|4161.45|4162.35|4161.95|4162.35|4161.95|4161.6|4161.2|595
1621278340000|2021-05-17 19:05:40|4162.6|4162.2|4162.1|4161.7|4162.6|4162.2|4162.1|4161.7|729
1621278350000|2021-05-17 19:05:50|4162.22|4161.82|4161.6|4161.2|4162.35|4161.95|4161.35|4160.95|331
1621278360000|2021-05-17 19:06:00|4161.85|4161.45|4162.6|4162.2|4162.6|4162.2|4161.85|4161.45|482
1621278370000|2021-05-17 19:06:10|4162.47|4162.07|4162.35|4161.95|4162.85|4162.45|4162.22|4161.82|420
1621278380000|2021-05-17 19:06:20|4162.47|4162.07|4162.6|4162.2|4162.6|4162.2|4162.35|4161.95|112
1621278390000|2021-05-17 19:06:30|4162.72|4162.32|4162.6|4162.2|4162.72|4162.32|4162.35|4161.95|134
1621278400000|2021-05-17 19:06:40|4162.72|4162.32|4163.1|4162.7|4163.35|4162.95|4162.72|4162.32|421
1621278410000|2021-05-17 19:06:50|4162.85|4162.45|4162.85|4162.45|4163.1|4162.7|4162.85|4162.45|277
1621278420000|2021-05-17 19:07:00|4162.6|4162.2|4163.22|4162.82|4163.35|4162.95|4162.47|4162.07|961
1621278430000|2021-05-17 19:07:10|4163.1|4162.7|4163.35|4162.95|4163.35|4162.95|4163.1|4162.7|576
1621278440000|2021-05-17 19:07:20|4163.1|4162.7|4163.1|4162.7|4163.35|4162.95|4162.85|4162.45|515
1621278450000|2021-05-17 19:07:30|4163.35|4162.95|4163.35|4162.95|4163.6|4163.2|4163.1|4162.7|621
1621278460000|2021-05-17 19:07:40|4163.47|4163.07|4162.6|4162.2|4163.6|4163.2|4162.6|4162.2|476
1621278470000|2021-05-17 19:07:50|4162.35|4161.95|4162.35|4161.95|4162.35|4161.95|4162.1|4161.7|291
1621278480000|2021-05-17 19:08:00|4162.6|4162.2|4162.6|4162.2|4162.6|4162.2|4162.35|4161.95|319
1621278490000|2021-05-17 19:08:10|4162.35|4161.95|4162.1|4161.7|4162.6|4162.2|4162.1|4161.7|255
1621278500000|2021-05-17 19:08:20|4162.35|4161.95|4162.85|4162.45|4162.85|4162.45|4162.22|4161.82|490
1621278510000|2021-05-17 19:08:30|4163.1|4162.7|4163.6|4163.2|4163.6|4163.2|4163.1|4162.7|643
1621278520000|2021-05-17 19:08:40|4163.72|4163.32|4164.1|4163.7|4164.1|4163.7|4163.72|4163.32|567
1621278530000|2021-05-17 19:08:50|4164.22|4163.82|4164.6|4164.2|4164.85|4164.45|4163.85|4163.45|772
1621278540000|2021-05-17 19:09:00|4164.85|4164.45|4164.35|4163.95|4165.1|4164.7|4164.35|4163.95|961
1621278550000|2021-05-17 19:09:10|4164.1|4163.7|4164.1|4163.7|4164.35|4163.95|4164.1|4163.7|282
1621278560000|2021-05-17 19:09:20|4164.35|4163.95|4163.85|4163.45|4164.35|4163.95|4163.6|4163.2|391
1621278570000|2021-05-17 19:09:30|4163.97|4163.57|4164.1|4163.7|4164.72|4164.32|4163.97|4163.57|677
1621278580000|2021-05-17 19:09:40|4164.22|4163.82|4164.1|4163.7|4164.22|4163.82|4164.1|4163.7|65
1621278590000|2021-05-17 19:09:50|4163.85|4163.45|4163.35|4162.95|4163.85|4163.45|4163.35|4162.95|637
1621278600000|2021-05-17 19:10:00|4163.6|4163.2|4163.35|4162.95|4163.85|4163.45|4163.35|4162.95|515
1621278610000|2021-05-17 19:10:10|4163.1|4162.7|4163.35|4162.95|4163.6|4163.2|4163.1|4162.7|380
1621278620000|2021-05-17 19:10:20|4163.6|4163.2|4163.35|4162.95|4163.6|4163.2|4163.35|4162.95|168
1621278630000|2021-05-17 19:10:30|4163.47|4163.07|4163.85|4163.45|4163.85|4163.45|4163.47|4163.07|126
1621278640000|2021-05-17 19:10:40|4163.72|4163.32|4164.1|4163.7|4164.35|4163.95|4163.72|4163.32|366
1621278650000|2021-05-17 19:10:50|4163.97|4163.57|4164.35|4163.95|4164.35|4163.95|4163.97|4163.57|266
1621278660000|2021-05-17 19:11:00|4164.6|4164.2|4164.35|4163.95|4164.6|4164.2|4164.1|4163.7|387
1621278670000|2021-05-17 19:11:10|4164.1|4163.7|4163.85|4163.45|4164.1|4163.7|4163.85|4163.45|220
1621278680000|2021-05-17 19:11:20|4163.6|4163.2|4164.35|4163.95|4164.35|4163.95|4163.6|4163.2|309
1621278690000|2021-05-17 19:11:30|4164.6|4164.2|4165.1|4164.7|4165.1|4164.7|4164.35|4163.95|232
1621278700000|2021-05-17 19:11:40|4164.85|4164.45|4165.1|4164.7|4165.1|4164.7|4164.85|4164.45|211
1621278710000|2021-05-17 19:11:50|4165.22|4164.82|4165.1|4164.7|4165.35|4164.95|4165.1|4164.7|594
1621278720000|2021-05-17 19:12:00|4165.22|4164.82|4165.35|4164.95|4165.35|4164.95|4164.85|4164.45|203
1621278730000|2021-05-17 19:12:10|4165.22|4164.82|4165.1|4164.7|4165.35|4164.95|4165.1|4164.7|204
1621278740000|2021-05-17 19:12:20|4164.97|4164.57|4164.6|4164.2|4165.1|4164.7|4164.6|4164.2|375
1621278750000|2021-05-17 19:12:30|4164.85|4164.45|4164.85|4164.45|4164.85|4164.45|4164.6|4164.2|311
1621278760000|2021-05-17 19:12:40|4164.6|4164.2|4164.6|4164.2|4164.6|4164.2|4164.6|4164.2|83
1621278770000|2021-05-17 19:12:50|4164.35|4163.95|4163.85|4163.45|4164.47|4164.07|4163.6|4163.2|985
1621278780000|2021-05-17 19:13:00|4163.6|4163.2|4164.1|4163.7|4164.1|4163.7|4163.35|4162.95|544
1621278790000|2021-05-17 19:13:10|4163.85|4163.45|4164.1|4163.7|4164.35|4163.95|4163.85|4163.45|322
1621278800000|2021-05-17 19:13:20|4164.35|4163.95|4164.35|4163.95|4164.35|4163.95|4163.85|4163.45|440
1621278810000|2021-05-17 19:13:30|4164.22|4163.82|4163.85|4163.45|4164.22|4163.82|4163.85|4163.45|174
1621278820000|2021-05-17 19:13:40|4163.97|4163.57|4164.1|4163.7|4164.1|4163.7|4163.85|4163.45|204
1621278830000|2021-05-17 19:13:50|4164.35|4163.95|4163.6|4163.2|4164.35|4163.95|4163.35|4162.95|543
1621278840000|2021-05-17 19:14:00|4163.85|4163.45|4163.85|4163.45|4164.1|4163.7|4163.85|4163.45|276
1621278850000|2021-05-17 19:14:10|4163.97|4163.57|4164.1|4163.7|4164.1|4163.7|4163.85|4163.45|182
1621278860000|2021-05-17 19:14:20|4163.85|4163.45|4163.85|4163.45|4163.85|4163.45|4163.6|4163.2|269
1621278870000|2021-05-17 19:14:30|4164.1|4163.7|4163.6|4163.2|4164.1|4163.7|4163.6|4163.2|208
1621278880000|2021-05-17 19:14:40|4163.85|4163.45|4163.35|4162.95|4163.85|4163.45|4163.35|4162.95|331
1621278890000|2021-05-17 19:14:50|4163.22|4162.82|4163.1|4162.7|4163.35|4162.95|4162.97|4162.57|520
1621278900000|2021-05-17 19:15:00|4163.35|4162.95|4162.85|4162.45|4163.35|4162.95|4162.6|4162.2|1201
1621278910000|2021-05-17 19:15:10|4163.1|4162.7|4163.35|4162.95|4163.35|4162.95|4162.85|4162.45|653
1621278920000|2021-05-17 19:15:20|4163.22|4162.82|4163.6|4163.2|4163.85|4163.45|4163.22|4162.82|346
1621278930000|2021-05-17 19:15:30|4163.72|4163.32|4162.35|4161.95|4164.1|4163.7|4162.1|4161.7|5411
1621278940000|2021-05-17 19:15:40|4162.1|4161.7|4161.35|4160.95|4162.35|4161.95|4161.1|4160.7|1429
1621278950000|2021-05-17 19:15:50|4161.6|4161.2|4162.1|4161.7|4162.35|4161.95|4161.6|4161.2|949
1621278960000|2021-05-17 19:16:00|4162.35|4161.95|4162.6|4162.2|4162.85|4162.45|4162.1|4161.7|896
1621278970000|2021-05-17 19:16:10|4162.35|4161.95|4162.85|4162.45|4163.1|4162.7|4162.35|4161.95|248
1621278980000|2021-05-17 19:16:20|4162.6|4162.2|4162.35|4161.95|4162.6|4162.2|4162.35|4161.95|245
1621278990000|2021-05-17 19:16:30|4162.22|4161.82|4162.35|4161.95|4162.35|4161.95|4162.1|4161.7|158
1621279000000|2021-05-17 19:16:40|4162.1|4161.7|4161.35|4160.95|4162.1|4161.7|4161.35|4160.95|412
1621279010000|2021-05-17 19:16:50|4161.1|4160.7|4161.35|4160.95|4161.35|4160.95|4161.1|4160.7|359
1621279020000|2021-05-17 19:17:00|4161.6|4161.2|4161.35|4160.95|4161.6|4161.2|4161.1|4160.7|513
1621279030000|2021-05-17 19:17:10|4161.6|4161.2|4161.35|4160.95|4161.6|4161.2|4161.35|4160.95|200
1621279040000|2021-05-17 19:17:20|4161.22|4160.82|4160.85|4160.45|4161.35|4160.95|4160.6|4160.2|624
1621279050000|2021-05-17 19:17:30|4161.1|4160.7|4160.6|4160.2|4161.1|4160.7|4160.6|4160.2|395
1621279060000|2021-05-17 19:17:40|4160.85|4160.45|4160.85|4160.45|4160.85|4160.45|4160.6|4160.2|324
1621279070000|2021-05-17 19:17:50|4160.72|4160.32|4160.35|4159.95|4160.72|4160.32|4160.1|4159.7|478
1621279080000|2021-05-17 19:18:00|4160.85|4160.45|4161.35|4160.95|4161.35|4160.95|4160.85|4160.45|648
1621279090000|2021-05-17 19:18:10|4161.22|4160.82|4160.6|4160.2|4161.35|4160.95|4160.6|4160.2|199
1621279100000|2021-05-17 19:18:20|4160.85|4160.45|4159.6|4159.2|4160.85|4160.45|4159.6|4159.2|465
1621279110000|2021-05-17 19:18:30|4159.72|4159.32|4159.85|4159.45|4160.6|4160.2|4159.72|4159.32|392
1621279120000|2021-05-17 19:18:40|4160.1|4159.7|4160.6|4160.2|4160.6|4160.2|4159.85|4159.45|237
1621279130000|2021-05-17 19:18:50|4160.72|4160.32|4160.85|4160.45|4160.97|4160.57|4160.6|4160.2|159
1621279140000|2021-05-17 19:19:00|4161.1|4160.7|4161.35|4160.95|4161.6|4161.2|4161.1|4160.7|248
1621279150000|2021-05-17 19:19:10|4161.47|4161.07|4161.1|4160.7|4161.47|4161.07|4161.1|4160.7|213
1621279160000|2021-05-17 19:19:20|4160.97|4160.57|4161.6|4161.2|4161.6|4161.2|4160.85|4160.45|150
1621279170000|2021-05-17 19:19:30|4161.35|4160.95|4161.35|4160.95|4161.6|4161.2|4161.35|4160.95|237
1621279180000|2021-05-17 19:19:40|4161.6|4161.2|4161.35|4160.95|4161.6|4161.2|4161.1|4160.7|155
1621279190000|2021-05-17 19:19:50|4161.1|4160.7|4160.47|4160.07|4161.1|4160.7|4160.47|4160.07|229
1621279200000|2021-05-17 19:20:00|4160.5|4160.1|4160.88|4160.48|4160.88|4160.48|4160.38|4159.98|275
1621279210000|2021-05-17 19:20:10|4160.63|4160.23|4160.38|4159.98|4160.88|4160.48|4160.38|4159.98|171
1621279220000|2021-05-17 19:20:20|4160.13|4159.73|4160.63|4160.23|4160.88|4160.48|4160.13|4159.73|358
1621279230000|2021-05-17 19:20:30|4160.75|4160.35|4160.88|4160.48|4160.88|4160.48|4160.75|4160.35|210
1621279240000|2021-05-17 19:20:40|4160.75|4160.35|4161.13|4160.73|4161.13|4160.73|4160.63|4160.23|243
1621279250000|2021-05-17 19:20:50|4161.25|4160.85|4160.88|4160.48|4161.25|4160.85|4160.63|4160.23|208
1621279260000|2021-05-17 19:21:00|4161.13|4160.73|4160.38|4159.98|4161.13|4160.73|4160.38|4159.98|281
1621279270000|2021-05-17 19:21:10|4160.63|4160.23|4160.63|4160.23|4160.63|4160.23|4160.38|4159.98|147
1621279280000|2021-05-17 19:21:20|4160.88|4160.48|4160.63|4160.23|4160.88|4160.48|4160.63|4160.23|65
1621279290000|2021-05-17 19:21:30|4160.38|4159.98|4160.38|4159.98|4160.38|4159.98|4160.25|4159.85|110
1621279300000|2021-05-17 19:21:40|4160.63|4160.23|4160.63|4160.23|4160.88|4160.48|4160.63|4160.23|173
1621279310000|2021-05-17 19:21:50|4160.5|4160.1|4159.88|4159.48|4160.5|4160.1|4159.88|4159.48|452
1621279320000|2021-05-17 19:22:00|4159.63|4159.23|4159|4158.6|4159.63|4159.23|4158.88|4158.48|871
1621279330000|2021-05-17 19:22:10|4159.13|4158.73|4159.63|4159.23|4159.75|4159.35|4159.13|4158.73|460
1621279340000|2021-05-17 19:22:20|4159.75|4159.35|4160.13|4159.73|4160.25|4159.85|4159.63|4159.23|226
1621279350000|2021-05-17 19:22:30|4160.25|4159.85|4160.38|4159.98|4160.38|4159.98|4160.13|4159.73|251
1621279360000|2021-05-17 19:22:40|4160.13|4159.73|4160|4159.6|4160.38|4159.98|4159.88|4159.48|214
1621279370000|2021-05-17 19:22:50|4160.13|4159.73|4159.88|4159.48|4160.13|4159.73|4159.63|4159.23|347
1621279380000|2021-05-17 19:23:00|4160.13|4159.73|4159.88|4159.48|4160.13|4159.73|4159.63|4159.23|285
1621279390000|2021-05-17 19:23:10|4160|4159.6|4159.88|4159.48|4160.13|4159.73|4159.88|4159.48|117
1621279400000|2021-05-17 19:23:20|4159.75|4159.35|4159.63|4159.23|4159.88|4159.48|4159.63|4159.23|116
1621279410000|2021-05-17 19:23:30|4159.75|4159.35|4159.88|4159.48|4160.13|4159.73|4159.63|4159.23|207
1621279420000|2021-05-17 19:23:40|4159.75|4159.35|4159.75|4159.35|4159.88|4159.48|4159.63|4159.23|106
1621279430000|2021-05-17 19:23:50|4159.88|4159.48|4159.88|4159.48|4159.88|4159.48|4159.88|4159.48|50
1621279440000|2021-05-17 19:24:00|4160|4159.6|4160.38|4159.98|4160.38|4159.98|4159.88|4159.48|262
1621279450000|2021-05-17 19:24:10|4160.5|4160.1|4159.88|4159.48|4160.63|4160.23|4159.88|4159.48|521
1621279460000|2021-05-17 19:24:20|4159.63|4159.23|4159.88|4159.48|4159.88|4159.48|4159.63|4159.23|333
1621279470000|2021-05-17 19:24:30|4160|4159.6|4159.88|4159.48|4160.38|4159.98|4159.88|4159.48|260
1621279480000|2021-05-17 19:24:40|4159.63|4159.23|4159.63|4159.23|4159.88|4159.48|4159.63|4159.23|156
1621279490000|2021-05-17 19:24:50|4159.75|4159.35|4159.13|4158.73|4159.75|4159.35|4159.13|4158.73|468
1621279500000|2021-05-17 19:25:00|4158.88|4158.48|4158.88|4158.48|4159.13|4158.73|4158.88|4158.48|375
1621279510000|2021-05-17 19:25:10|4159.13|4158.73|4159.38|4158.98|4159.38|4158.98|4158.88|4158.48|488
1621279520000|2021-05-17 19:25:20|4159.63|4159.23|4159.38|4158.98|4159.75|4159.35|4159.38|4158.98|208
1621279530000|2021-05-17 19:25:30|4159.5|4159.1|4159.38|4158.98|4159.63|4159.23|4159.13|4158.73|156
1621279540000|2021-05-17 19:25:40|4159.13|4158.73|4159.38|4158.98|4159.38|4158.98|4159.13|4158.73|104
1621279550000|2021-05-17 19:25:50|4159.63|4159.23|4159.63|4159.23|4159.63|4159.23|4159.38|4158.98|177
1621279560000|2021-05-17 19:26:00|4159.38|4158.98|4158.88|4158.48|4159.38|4158.98|4158.63|4158.23|449
1621279570000|2021-05-17 19:26:10|4159|4158.6|4159.13|4158.73|4159.13|4158.73|4158.63|4158.23|256
1621279580000|2021-05-17 19:26:20|4159.38|4158.98|4158.63|4158.23|4159.38|4158.98|4158.63|4158.23|184
1621279590000|2021-05-17 19:26:30|4158.38|4157.98|4158.38|4157.98|4158.63|4158.23|4158.38|4157.98|494
1621279600000|2021-05-17 19:26:40|4158.63|4158.23|4158.38|4157.98|4158.63|4158.23|4158.13|4157.73|432
1621279610000|2021-05-17 19:26:50|4158.13|4157.73|4158.13|4157.73|4158.13|4157.73|4157.88|4157.48|508
1621279620000|2021-05-17 19:27:00|4157.88|4157.48|4157.38|4156.98|4157.88|4157.48|4156.38|4155.98|1995
1621279630000|2021-05-17 19:27:10|4157.63|4157.23|4157.13|4156.73|4157.63|4157.23|4156.63|4156.23|510
1621279640000|2021-05-17 19:27:20|4157.38|4156.98|4157.38|4156.98|4157.63|4157.23|4156.88|4156.48|376
1621279650000|2021-05-17 19:27:30|4157.5|4157.1|4157.38|4156.98|4157.63|4157.23|4157.38|4156.98|89
1621279660000|2021-05-17 19:27:40|4157.5|4157.1|4157.38|4156.98|4157.63|4157.23|4157.13|4156.73|309
1621279670000|2021-05-17 19:27:50|4157.25|4156.85|4156.88|4156.48|4157.38|4156.98|4156.63|4156.23|281
1621279680000|2021-05-17 19:28:00|4157.13|4156.73|4156.63|4156.23|4157.13|4156.73|4156.63|4156.23|375
1621279690000|2021-05-17 19:28:10|4156.75|4156.35|4156.88|4156.48|4156.88|4156.48|4156.63|4156.23|339
1621279700000|2021-05-17 19:28:20|4157.13|4156.73|4157.38|4156.98|4157.5|4157.1|4156.63|4156.23|740
1621279710000|2021-05-17 19:28:30|4157.5|4157.1|4157.88|4157.48|4157.88|4157.48|4157.38|4156.98|209
1621279720000|2021-05-17 19:28:40|4158|4157.6|4157.63|4157.23|4158.13|4157.73|4157.63|4157.23|225
1621279730000|2021-05-17 19:28:50|4157.75|4157.35|4158.13|4157.73|4158.38|4157.98|4157.63|4157.23|318
1621279740000|2021-05-17 19:29:00|4158.63|4158.23|4158.63|4158.23|4158.88|4158.48|4158.38|4157.98|745
1621279750000|2021-05-17 19:29:10|4158.88|4158.48|4158.88|4158.48|4158.88|4158.48|4158.38|4157.98|441
1621279760000|2021-05-17 19:29:20|4158.63|4158.23|4158.38|4157.98|4158.88|4158.48|4158.38|4157.98|488
1621279770000|2021-05-17 19:29:30|4158.5|4158.1|4158.38|4157.98|4158.88|4158.48|4158.38|4157.98|479
1621279780000|2021-05-17 19:29:40|4158.5|4158.1|4158.13|4157.73|4158.63|4158.23|4158.13|4157.73|232
1621279790000|2021-05-17 19:29:50|4158.25|4157.85|4158.13|4157.73|4158.38|4157.98|4158.13|4157.73|404
1621279800000|2021-05-17 19:30:00|4158.25|4157.85|4158.38|4157.98|4158.63|4158.23|4157.75|4157.35|704
1621279810000|2021-05-17 19:30:10|4157.88|4157.48|4158.13|4157.73|4158.38|4157.98|4157.63|4157.23|333
1621279820000|2021-05-17 19:30:20|4158.25|4157.85|4158.38|4157.98|4158.63|4158.23|4158.25|4157.85|295
1621279830000|2021-05-17 19:30:30|4157.88|4157.48|4156.88|4156.48|4157.88|4157.48|4156.63|4156.23|783
1621279840000|2021-05-17 19:30:40|4156.63|4156.23|4156.63|4156.23|4157.38|4156.98|4156.63|4156.23|292
1621279850000|2021-05-17 19:30:50|4156.75|4156.35|4157.38|4156.98|4157.75|4157.35|4156.75|4156.35|705
1621279860000|2021-05-17 19:31:00|4157.13|4156.73|4157.5|4157.1|4157.63|4157.23|4157.13|4156.73|457
1621279870000|2021-05-17 19:31:10|4157.63|4157.23|4157.75|4157.35|4157.75|4157.35|4157.13|4156.73|444
1621279880000|2021-05-17 19:31:20|4157.63|4157.23|4158.13|4157.73|4158.38|4157.98|4157.63|4157.23|356
1621279890000|2021-05-17 19:31:30|4157.88|4157.48|4158.38|4157.98|4158.38|4157.98|4157.88|4157.48|347
1621279900000|2021-05-17 19:31:40|4158.25|4157.85|4157.63|4157.23|4158.25|4157.85|4157.63|4157.23|297
1621279910000|2021-05-17 19:31:50|4157.88|4157.48|4157.25|4156.85|4157.88|4157.48|4157.13|4156.73|342
1621279920000|2021-05-17 19:32:00|4157.13|4156.73|4156.88|4156.48|4157.38|4156.98|4156.63|4156.23|494
1621279930000|2021-05-17 19:32:10|4156.63|4156.23|4157.38|4156.98|4157.38|4156.98|4156.63|4156.23|302
1621279940000|2021-05-17 19:32:20|4157.63|4157.23|4158.38|4157.98|4158.5|4158.1|4157.63|4157.23|504
1621279950000|2021-05-17 19:32:30|4158.63|4158.23|4159.88|4159.48|4159.88|4159.48|4158.63|4158.23|1069
1621279960000|2021-05-17 19:32:40|4159.63|4159.23|4159.38|4158.98|4159.63|4159.23|4158.38|4157.98|826
1621279970000|2021-05-17 19:32:50|4159.63|4159.23|4160.88|4160.48|4160.88|4160.48|4159.63|4159.23|685
1621279980000|2021-05-17 19:33:00|4161.13|4160.73|4161.63|4161.23|4161.63|4161.23|4160.88|4160.48|987
1621279990000|2021-05-17 19:33:10|4161.38|4160.98|4160.88|4160.48|4161.63|4161.23|4160.75|4160.35|682
1621280000000|2021-05-17 19:33:20|4161.13|4160.73|4160.38|4159.98|4161.13|4160.73|4160.38|4159.98|475
1621280010000|2021-05-17 19:33:30|4160.13|4159.73|4159.88|4159.48|4160.38|4159.98|4159.88|4159.48|582
1621280020000|2021-05-17 19:33:40|4160.13|4159.73|4159.38|4158.98|4160.13|4159.73|4159.13|4158.73|339
1621280030000|2021-05-17 19:33:50|4159.63|4159.23|4159.88|4159.48|4160.38|4159.98|4159.63|4159.23|442
1621280040000|2021-05-17 19:34:00|4159.75|4159.35|4160.63|4160.23|4160.63|4160.23|4159.63|4159.23|407
1621280050000|2021-05-17 19:34:10|4160.38|4159.98|4160.13|4159.73|4160.63|4160.23|4159.88|4159.48|382
1621280060000|2021-05-17 19:34:20|4160|4159.6|4159.88|4159.48|4160.13|4159.73|4159.63|4159.23|206
1621280070000|2021-05-17 19:34:30|4160|4159.6|4160.63|4160.23|4160.88|4160.48|4160|4159.6|370
1621280080000|2021-05-17 19:34:40|4160.88|4160.48|4160.63|4160.23|4161.38|4160.98|4160.63|4160.23|484
1621280090000|2021-05-17 19:34:50|4160.38|4159.98|4160.88|4160.48|4160.88|4160.48|4160.38|4159.98|226
1621280100000|2021-05-17 19:35:00|4161.13|4160.73|4160.38|4159.98|4161.13|4160.73|4160.13|4159.73|934
1621280110000|2021-05-17 19:35:10|4160.13|4159.73|4158.63|4158.23|4160.13|4159.73|4158|4157.6|2188
1621280120000|2021-05-17 19:35:20|4158.38|4157.98|4156.88|4156.48|4158.38|4157.98|4156.13|4155.73|2095
1621280130000|2021-05-17 19:35:30|4157.13|4156.73|4157.63|4157.23|4157.88|4157.48|4157.13|4156.73|648
1621280140000|2021-05-17 19:35:40|4157.38|4156.98|4158.13|4157.73|4158.13|4157.73|4157.38|4156.98|520
1621280150000|2021-05-17 19:35:50|4158|4157.6|4157.88|4157.48|4158|4157.6|4157.75|4157.35|245
1621280160000|2021-05-17 19:36:00|4157.63|4157.23|4157.63|4157.23|4157.88|4157.48|4157.38|4156.98|296
1621280170000|2021-05-17 19:36:10|4157.38|4156.98|4157.63|4157.23|4157.88|4157.48|4157.38|4156.98|461
1621280180000|2021-05-17 19:36:20|4157.88|4157.48|4157.63|4157.23|4158.13|4157.73|4157.13|4156.73|448
1621280190000|2021-05-17 19:36:30|4157.38|4156.98|4157.13|4156.73|4157.38|4156.98|4156.88|4156.48|263
1621280200000|2021-05-17 19:36:40|4157.38|4156.98|4157.38|4156.98|4157.63|4157.23|4157.13|4156.73|264
1621280210000|2021-05-17 19:36:50|4157.63|4157.23|4157.88|4157.48|4158.13|4157.73|4157.63|4157.23|228
1621280220000|2021-05-17 19:37:00|4158.13|4157.73|4157.75|4157.35|4158.63|4158.23|4157.63|4157.23|609
1621280230000|2021-05-17 19:37:10|4157.63|4157.23|4157.63|4157.23|4157.88|4157.48|4157.38|4156.98|273
1621280240000|2021-05-17 19:37:20|4157.5|4157.1|4157.13|4156.73|4157.5|4157.1|4156.75|4156.35|815
1621280250000|2021-05-17 19:37:30|4157.38|4156.98|4157.13|4156.73|4157.63|4157.23|4157.13|4156.73|621
1621280260000|2021-05-17 19:37:40|4157.38|4156.98|4156.5|4156.1|4157.38|4156.98|4156.38|4155.98|202
1621280270000|2021-05-17 19:37:50|4156.63|4156.23|4156.5|4156.1|4156.88|4156.48|4156.38|4155.98|263
1621280280000|2021-05-17 19:38:00|4156.38|4155.98|4157.13|4156.73|4157.38|4156.98|4156.38|4155.98|713
1621280290000|2021-05-17 19:38:10|4157.25|4156.85|4158.13|4157.73|4158.13|4157.73|4157.13|4156.73|1015
1621280300000|2021-05-17 19:38:20|4157.88|4157.48|4157.88|4157.48|4158.13|4157.73|4157.63|4157.23|894
1621280310000|2021-05-17 19:38:30|4158.13|4157.73|4157.63|4157.23|4158.38|4157.98|4157.63|4157.23|324
1621280320000|2021-05-17 19:38:40|4157.88|4157.48|4157.63|4157.23|4157.88|4157.48|4157.38|4156.98|297
1621280330000|2021-05-17 19:38:50|4157.38|4156.98|4157.88|4157.48|4157.88|4157.48|4157.38|4156.98|252
1621280340000|2021-05-17 19:39:00|4157.75|4157.35|4157.63|4157.23|4158.38|4157.98|4157.63|4157.23|574
1621280350000|2021-05-17 19:39:10|4157.5|4157.1|4157.88|4157.48|4158.13|4157.73|4157.38|4156.98|223
1621280360000|2021-05-17 19:39:20|4158.13|4157.73|4157.63|4157.23|4158.13|4157.73|4157.63|4157.23|365
1621280370000|2021-05-17 19:39:30|4157.75|4157.35|4157.13|4156.73|4157.88|4157.48|4157.13|4156.73|302
1621280380000|2021-05-17 19:39:40|4157.25|4156.85|4157.13|4156.73|4157.38|4156.98|4156.88|4156.48|277
1621280390000|2021-05-17 19:39:50|4157|4156.6|4157|4156.6|4157.38|4156.98|4156.88|4156.48|342
1621280400000|2021-05-17 19:40:00|4157.38|4156.98|4157.88|4157.48|4158.13|4157.73|4157.38|4156.98|621
1621280410000|2021-05-17 19:40:10|4157.63|4157.23|4158.88|4158.48|4159.38|4158.98|4157.63|4157.23|710
1621280420000|2021-05-17 19:40:20|4158.63|4158.23|4158.63|4158.23|4158.88|4158.48|4158.63|4158.23|217
1621280430000|2021-05-17 19:40:30|4158.38|4157.98|4158.38|4157.98|4158.38|4157.98|4158.13|4157.73|166
1621280440000|2021-05-17 19:40:40|4158.63|4158.23|4158.38|4157.98|4158.63|4158.23|4158.13|4157.73|238
1621280450000|2021-05-17 19:40:50|4158.25|4157.85|4158.25|4157.85|4158.38|4157.98|4157.88|4157.48|399
1621280460000|2021-05-17 19:41:00|4158.38|4157.98|4159.88|4159.48|4160.13|4159.73|4158.38|4157.98|1054
1621280470000|2021-05-17 19:41:10|4160.13|4159.73|4159.38|4158.98|4160.13|4159.73|4159.13|4158.73|483
1621280480000|2021-05-17 19:41:20|4159.13|4158.73|4158.88|4158.48|4159.13|4158.73|4158.63|4158.23|335
1621280490000|2021-05-17 19:41:30|4158.63|4158.23|4159.13|4158.73|4159.13|4158.73|4158.63|4158.23|305
1621280500000|2021-05-17 19:41:40|4159.63|4159.23|4159.88|4159.48|4159.88|4159.48|4159.63|4159.23|514
1621280510000|2021-05-17 19:41:50|4159.75|4159.35|4159.38|4158.98|4159.75|4159.35|4159.13|4158.73|247
1621280520000|2021-05-17 19:42:00|4159.25|4158.85|4158.88|4158.48|4159.25|4158.85|4158.38|4157.98|612
1621280530000|2021-05-17 19:42:10|4159.13|4158.73|4158.38|4157.98|4159.13|4158.73|4158.38|4157.98|268
1621280540000|2021-05-17 19:42:20|4158.63|4158.23|4158.75|4158.35|4159.13|4158.73|4158.38|4157.98|525
1621280550000|2021-05-17 19:42:30|4158.63|4158.23|4157.38|4156.98|4158.88|4158.48|4157.38|4156.98|683
1621280560000|2021-05-17 19:42:40|4157.63|4157.23|4157.63|4157.23|4158.13|4157.73|4157.38|4156.98|482
1621280570000|2021-05-17 19:42:50|4157.5|4157.1|4157.38|4156.98|4157.75|4157.35|4157.13|4156.73|513
1621280580000|2021-05-17 19:43:00|4157.5|4157.1|4157.38|4156.98|4157.88|4157.48|4157.38|4156.98|585
1621280590000|2021-05-17 19:43:10|4157.5|4157.1|4158.13|4157.73|4158.13|4157.73|4157.38|4156.98|466
1621280600000|2021-05-17 19:43:20|4158|4157.6|4158.38|4157.98|4158.38|4157.98|4157.88|4157.48|370
1621280610000|2021-05-17 19:43:30|4158.63|4158.23|4158.63|4158.23|4158.63|4158.23|4158.5|4158.1|182
1621280620000|2021-05-17 19:43:40|4158.75|4158.35|4159.13|4158.73|4159.38|4158.98|4158.75|4158.35|507
1621280630000|2021-05-17 19:43:50|4159.38|4158.98|4160.88|4160.48|4160.88|4160.48|4159.38|4158.98|1266
1621280640000|2021-05-17 19:44:00|4160.63|4160.23|4160.63|4160.23|4161.38|4160.98|4160.38|4159.98|1025
1621280650000|2021-05-17 19:44:10|4160.38|4159.98|4160.63|4160.23|4161.13|4160.73|4160.38|4159.98|354
1621280660000|2021-05-17 19:44:20|4160.88|4160.48|4161.88|4161.48|4161.88|4161.48|4160.75|4160.35|511
1621280670000|2021-05-17 19:44:30|4162|4161.6|4162.13|4161.73|4162.88|4162.48|4161.88|4161.48|1060
1621280680000|2021-05-17 19:44:40|4162.25|4161.85|4161.63|4161.23|4162.38|4161.98|4161.5|4161.1|548
1621280690000|2021-05-17 19:44:50|4161.38|4160.98|4161.13|4160.73|4161.63|4161.23|4161.13|4160.73|452
1621280700000|2021-05-17 19:45:00|4160.88|4160.48|4160.88|4160.48|4161.38|4160.98|4160.63|4160.23|493
1621280710000|2021-05-17 19:45:10|4161|4160.6|4160.88|4160.48|4161.13|4160.73|4160.88|4160.48|216
1621280720000|2021-05-17 19:45:20|4161.13|4160.73|4160.38|4159.98|4161.13|4160.73|4160.38|4159.98|248
1621280730000|2021-05-17 19:45:30|4160.25|4159.85|4160.63|4160.23|4160.63|4160.23|4160.25|4159.85|379
1621280740000|2021-05-17 19:45:40|4160.88|4160.48|4160.88|4160.48|4161.13|4160.73|4160.63|4160.23|409
1621280750000|2021-05-17 19:45:50|4160.75|4160.35|4160.38|4159.98|4160.88|4160.48|4160.38|4159.98|280
1621280760000|2021-05-17 19:46:00|4160.63|4160.23|4160.63|4160.23|4160.63|4160.23|4160.38|4159.98|298
1621280770000|2021-05-17 19:46:10|4160.75|4160.35|4162.63|4162.23|4162.63|4162.23|4160.63|4160.23|868
1621280780000|2021-05-17 19:46:20|4162.75|4162.35|4163|4162.6|4163.13|4162.73|4162.38|4161.98|766
1621280790000|2021-05-17 19:46:30|4163.13|4162.73|4164.38|4163.98|4164.63|4164.23|4163.13|4162.73|1489
1621280800000|2021-05-17 19:46:40|4164.13|4163.73|4163.88|4163.48|4164.13|4163.73|4163.63|4163.23|777
1621280810000|2021-05-17 19:46:50|4163.75|4163.35|4163.13|4162.73|4163.88|4163.48|4163.13|4162.73|495
1621280820000|2021-05-17 19:47:00|4163.38|4162.98|4162.88|4162.48|4163.38|4162.98|4162.63|4162.23|568
1621280830000|2021-05-17 19:47:10|4163.13|4162.73|4162.38|4161.98|4163.13|4162.73|4162.38|4161.98|475
1621280840000|2021-05-17 19:47:20|4162.25|4161.85|4163.13|4162.73|4163.13|4162.73|4162.13|4161.73|365
1621280850000|2021-05-17 19:47:30|4163.38|4162.98|4163.13|4162.73|4163.38|4162.98|4162.75|4162.35|511
1621280860000|2021-05-17 19:47:40|4162.88|4162.48|4163.38|4162.98|4163.38|4162.98|4162.88|4162.48|410
1621280870000|2021-05-17 19:47:50|4163.63|4163.23|4163.38|4162.98|4163.63|4163.23|4163.25|4162.85|321
1621280880000|2021-05-17 19:48:00|4163.25|4162.85|4162.88|4162.48|4163.38|4162.98|4162.88|4162.48|403
1621280890000|2021-05-17 19:48:10|4163.13|4162.73|4162.63|4162.23|4163.13|4162.73|4162.63|4162.23|188
1621280900000|2021-05-17 19:48:20|4162.75|4162.35|4161.88|4161.48|4162.75|4162.35|4161.63|4161.23|809
1621280910000|2021-05-17 19:48:30|4161.63|4161.23|4162.13|4161.73|4162.13|4161.73|4161.63|4161.23|529
1621280920000|2021-05-17 19:48:40|4162.38|4161.98|4162.38|4161.98|4162.63|4162.23|4162.38|4161.98|367
1621280930000|2021-05-17 19:48:50|4162.25|4161.85|4162.88|4162.48|4162.88|4162.48|4162.25|4161.85|306
1621280940000|2021-05-17 19:49:00|4162.75|4162.35|4162.13|4161.73|4163|4162.6|4162.13|4161.73|487
1621280950000|2021-05-17 19:49:10|4162.25|4161.85|4161.88|4161.48|4162.38|4161.98|4161.63|4161.23|460
1621280960000|2021-05-17 19:49:20|4161.63|4161.23|4161.13|4160.73|4161.63|4161.23|4160.88|4160.48|558
1621280970000|2021-05-17 19:49:30|4160.88|4160.48|4160.63|4160.23|4160.88|4160.48|4160.13|4159.73|670
1621280980000|2021-05-17 19:49:40|4160.88|4160.48|4160.38|4159.98|4161.38|4160.98|4160.38|4159.98|516
1621280990000|2021-05-17 19:49:50|4160.13|4159.73|4160.13|4159.73|4160.38|4159.98|4160.13|4159.73|515
1621281000000|2021-05-17 19:50:00|4160.63|4160.23|4160.88|4160.48|4161.38|4160.98|4160.63|4160.23|2333
1621281010000|2021-05-17 19:50:10|4160.63|4160.23|4160.38|4159.98|4161.13|4160.73|4160.38|4159.98|743
1621281020000|2021-05-17 19:50:20|4160.63|4160.23|4161.38|4160.98|4161.38|4160.98|4160.13|4159.73|1031
1621281030000|2021-05-17 19:50:30|4161.13|4160.73|4162.13|4161.73|4162.13|4161.73|4161.13|4160.73|772
1621281040000|2021-05-17 19:50:40|4162.38|4161.98|4163.13|4162.73|4163.38|4162.98|4162.38|4161.98|862
1621281050000|2021-05-17 19:50:50|4163.38|4162.98|4163.13|4162.73|4163.38|4162.98|4162.88|4162.48|916
1621281060000|2021-05-17 19:51:00|4163.63|4163.23|4163.13|4162.73|4163.63|4163.23|4163.13|4162.73|951
1621281070000|2021-05-17 19:51:10|4163.38|4162.98|4163.13|4162.73|4163.38|4162.98|4163.13|4162.73|408
1621281080000|2021-05-17 19:51:20|4163.38|4162.98|4163.63|4163.23|4163.63|4163.23|4163.38|4162.98|341
1621281090000|2021-05-17 19:51:30|4163.75|4163.35|4164.13|4163.73|4164.25|4163.85|4163.75|4163.35|853
1621281100000|2021-05-17 19:51:40|4164.38|4163.98|4162.88|4162.48|4164.38|4163.98|4162.88|4162.48|1193
1621281110000|2021-05-17 19:51:50|4162.75|4162.35|4162.63|4162.23|4163.13|4162.73|4162.38|4161.98|770
1621281120000|2021-05-17 19:52:00|4162.88|4162.48|4161.88|4161.48|4162.88|4162.48|4161.88|4161.48|809
1621281130000|2021-05-17 19:52:10|4161.75|4161.35|4161.88|4161.48|4161.88|4161.48|4161.63|4161.23|510
1621281140000|2021-05-17 19:52:20|4161.63|4161.23|4161.63|4161.23|4161.88|4161.48|4161.63|4161.23|434
1621281150000|2021-05-17 19:52:30|4161.88|4161.48|4161.63|4161.23|4162.38|4161.98|4161.63|4161.23|801
1621281160000|2021-05-17 19:52:40|4161.5|4161.1|4161.25|4160.85|4161.88|4161.48|4161.25|4160.85|1211
1621281170000|2021-05-17 19:52:50|4161.38|4160.98|4161.38|4160.98|4161.63|4161.23|4161.38|4160.98|354
1621281180000|2021-05-17 19:53:00|4161.63|4161.23|4161.13|4160.73|4162.13|4161.73|4161.13|4160.73|994
1621281190000|2021-05-17 19:53:10|4160.88|4160.48|4161.13|4160.73|4161.38|4160.98|4160.88|4160.48|692
1621281200000|2021-05-17 19:53:20|4161.38|4160.98|4161.13|4160.73|4161.38|4160.98|4160.88|4160.48|700
1621281210000|2021-05-17 19:53:30|4160.88|4160.48|4159.88|4159.48|4161.13|4160.73|4159.88|4159.48|967
1621281220000|2021-05-17 19:53:40|4160.13|4159.73|4160.38|4159.98|4160.38|4159.98|4159.63|4159.23|1045
1621281230000|2021-05-17 19:53:50|4160.63|4160.23|4160.13|4159.73|4160.63|4160.23|4159.88|4159.48|795
1621281240000|2021-05-17 19:54:00|4160.38|4159.98|4160.63|4160.23|4161.13|4160.73|4160.38|4159.98|1440
1621281250000|2021-05-17 19:54:10|4160.75|4160.35|4161.38|4160.98|4161.63|4161.23|4160.63|4160.23|852
1621281260000|2021-05-17 19:54:20|4161.63|4161.23|4162.13|4161.73|4162.13|4161.73|4161.38|4160.98|679
1621281270000|2021-05-17 19:54:30|4161.88|4161.48|4161.88|4161.48|4162.13|4161.73|4161.63|4161.23|683
1621281280000|2021-05-17 19:54:40|4161.75|4161.35|4161.88|4161.48|4162.13|4161.73|4161.63|4161.23|816
1621281290000|2021-05-17 19:54:50|4162.63|4162.23|4162.38|4161.98|4162.63|4162.23|4162.13|4161.73|1911
1621281300000|2021-05-17 19:55:00|4162.13|4161.73|4163.38|4162.98|4163.38|4162.98|4161.88|4161.48|1917
1621281310000|2021-05-17 19:55:10|4163.5|4163.1|4162.88|4162.48|4163.63|4163.23|4162.88|4162.48|1057
1621281320000|2021-05-17 19:55:20|4162.63|4162.23|4162.63|4162.23|4162.88|4162.48|4162.38|4161.98|707
1621281330000|2021-05-17 19:55:30|4162.88|4162.48|4162.13|4161.73|4162.88|4162.48|4162.13|4161.73|1366
1621281340000|2021-05-17 19:55:40|4161.88|4161.48|4161.88|4161.48|4162.13|4161.73|4161.63|4161.23|1025
1621281350000|2021-05-17 19:55:50|4161.63|4161.23|4161.88|4161.48|4162.13|4161.73|4161.63|4161.23|682
1621281360000|2021-05-17 19:56:00|4162.13|4161.73|4161.38|4160.98|4162.13|4161.73|4160.63|4160.23|1627
1621281370000|2021-05-17 19:56:10|4161.63|4161.23|4160.88|4160.48|4161.88|4161.48|4160.88|4160.48|1234
1621281380000|2021-05-17 19:56:20|4161.13|4160.73|4161.63|4161.23|4161.63|4161.23|4160.88|4160.48|543
1621281390000|2021-05-17 19:56:30|4161.88|4161.48|4162.13|4161.73|4162.38|4161.98|4161.88|4161.48|895
1621281400000|2021-05-17 19:56:40|4162.25|4161.85|4162.88|4162.48|4162.88|4162.48|4162.25|4161.85|754
1621281410000|2021-05-17 19:56:50|4163|4162.6|4163.63|4163.23|4163.63|4163.23|4162.63|4162.23|958
1621281420000|2021-05-17 19:57:00|4163.88|4163.48|4163.88|4163.48|4164.13|4163.73|4163.88|4163.48|1473
1621281430000|2021-05-17 19:57:10|4163.63|4163.23|4163.63|4163.23|4163.63|4163.23|4162.88|4162.48|864
1621281440000|2021-05-17 19:57:20|4163.75|4163.35|4164.38|4163.98|4164.38|4163.98|4163.63|4163.23|537
1621281450000|2021-05-17 19:57:30|4164.63|4164.23|4164.63|4164.23|4164.63|4164.23|4164.13|4163.73|766
1621281460000|2021-05-17 19:57:40|4164.38|4163.98|4164.38|4163.98|4164.63|4164.23|4164.38|4163.98|514
1621281470000|2021-05-17 19:57:50|4164.13|4163.73|4164.38|4163.98|4164.38|4163.98|4164.13|4163.73|618
1621281480000|2021-05-17 19:58:00|4164.13|4163.73|4163.63|4163.23|4164.38|4163.98|4163.38|4162.98|1717
1621281490000|2021-05-17 19:58:10|4163.38|4162.98|4163.38|4162.98|4163.63|4163.23|4163.13|4162.73|904
1621281500000|2021-05-17 19:58:20|4163.13|4162.73|4164.38|4163.98|4164.38|4163.98|4163.13|4162.73|1393
1621281510000|2021-05-17 19:58:30|4164.13|4163.73|4164.63|4164.23|4164.63|4164.23|4164.13|4163.73|1397
1621281520000|2021-05-17 19:58:40|4164.38|4163.98|4164.88|4164.48|4164.88|4164.48|4164.38|4163.98|1236
1621281530000|2021-05-17 19:58:50|4164.63|4164.23|4164.13|4163.73|4164.75|4164.35|4164.13|4163.73|1223
1621281540000|2021-05-17 19:59:00|4163.88|4163.48|4163.88|4163.48|4164.13|4163.73|4163.13|4162.73|2673
1621281550000|2021-05-17 19:59:10|4163.63|4163.23|4163.88|4163.48|4164.13|4163.73|4163.63|4163.23|1952
1621281560000|2021-05-17 19:59:20|4164|4163.6|4163.88|4163.48|4164.13|4163.73|4163.63|4163.23|1765
1621281570000|2021-05-17 19:59:30|4164.13|4163.73|4163.88|4163.48|4164.38|4163.98|4163.38|4162.98|3906
1621281580000|2021-05-17 19:59:40|4163.63|4163.23|4162.88|4162.48|4163.63|4163.23|4162.63|4162.23|4888
1621281590000|2021-05-17 19:59:50|4162.63|4162.23|4164.13|4163.73|4164.13|4163.73|4162.38|4161.98|19712
1621281600000|2021-05-17 20:00:00|4163.62|4163.22|4161.72|4161.12|4163.72|4163.22|4161.72|4161.12|8205
1621281610000|2021-05-17 20:00:10|4161.47|4160.87|4162.22|4161.62|4162.72|4162.12|4161.22|4160.62|3762
1621281620000|2021-05-17 20:00:20|4161.97|4161.37|4162.47|4161.87|4162.72|4162.12|4161.97|4161.37|2172
1621281630000|2021-05-17 20:00:30|4162.72|4162.12|4162.22|4161.62|4162.72|4162.12|4162.22|4161.62|1121
1621281640000|2021-05-17 20:00:40|4162.47|4161.87|4161.97|4161.37|4162.47|4161.87|4161.97|4161.37|853
1621281650000|2021-05-17 20:00:50|4162.22|4161.62|4162.47|4161.87|4162.72|4162.12|4161.97|4161.37|1030
1621281660000|2021-05-17 20:01:00|4162.34|4161.74|4161.72|4161.12|4162.34|4161.74|4161.72|4161.12|934
1621281670000|2021-05-17 20:01:10|4161.47|4160.87|4161.47|4160.87|4161.72|4161.12|4161.34|4160.74|1645
1621281680000|2021-05-17 20:01:20|4161.22|4160.62|4160.97|4160.37|4161.22|4160.62|4160.72|4160.12|781
1621281690000|2021-05-17 20:01:30|4160.84|4160.24|4161.47|4160.87|4161.72|4161.12|4160.72|4160.12|804
1621281700000|2021-05-17 20:01:40|4161.72|4161.12|4161.97|4161.37|4162.22|4161.62|4161.72|4161.12|638
1621281710000|2021-05-17 20:01:50|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|4161.97|4161.37|690
1621281720000|2021-05-17 20:02:00|4162.47|4161.87|4162.47|4161.87|4162.72|4162.12|4162.47|4161.87|610
1621281730000|2021-05-17 20:02:10|4162.72|4162.12|4162.72|4162.12|4162.97|4162.37|4162.47|4161.87|738
1621281740000|2021-05-17 20:02:20|4162.47|4161.87|4162.97|4162.37|4162.97|4162.37|4162.47|4161.87|491
1621281750000|2021-05-17 20:02:30|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|289
1621281760000|2021-05-17 20:02:40|||||||||421
1621281770000|2021-05-17 20:02:50|4162.97|4162.37|4163.22|4162.62|4163.22|4162.62|4162.97|4162.37|418
1621281780000|2021-05-17 20:03:00|||||||||199
1621281790000|2021-05-17 20:03:10|4163.09|4162.49|4163.22|4162.62|4163.22|4162.62|4163.09|4162.49|322
1621281800000|2021-05-17 20:03:20|4163.09|4162.49|4163.22|4162.62|4163.22|4162.62|4163.09|4162.49|203
1621281810000|2021-05-17 20:03:30|4163.09|4162.49|4162.97|4162.37|4163.09|4162.49|4162.97|4162.37|95
1621281820000|2021-05-17 20:03:40|4163.22|4162.62|4163.97|4163.37|4163.97|4163.37|4163.22|4162.62|486
1621281830000|2021-05-17 20:03:50|4164.22|4163.62|4164.84|4164.24|4164.84|4164.24|4163.97|4163.37|1125
1621281840000|2021-05-17 20:04:00|4164.97|4164.37|4165.97|4165.37|4166.22|4165.62|4164.97|4164.37|870
1621281850000|2021-05-17 20:04:10|4165.72|4165.12|4165.22|4164.62|4165.72|4165.12|4164.72|4164.12|936
1621281860000|2021-05-17 20:04:20|4164.97|4164.37|4164.72|4164.12|4164.97|4164.37|4164.34|4163.74|311
1621281870000|2021-05-17 20:04:30|4164.47|4163.87|4165.47|4164.87|4165.47|4164.87|4164.47|4163.87|139
1621281880000|2021-05-17 20:04:40|4165.22|4164.62|4164.72|4164.12|4165.22|4164.62|4164.47|4163.87|343
1621281890000|2021-05-17 20:04:50|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.97|4164.37|119
1621281900000|2021-05-17 20:05:00|4165.34|4164.74|4165.72|4165.12|4166.72|4166.12|4165.34|4164.74|847
1621281910000|2021-05-17 20:05:10|4165.97|4165.37|4165.97|4165.37|4166.22|4165.62|4165.72|4165.12|246
1621281920000|2021-05-17 20:05:20|4166.09|4165.49|4166.22|4165.62|4166.47|4165.87|4166.09|4165.49|182
1621281930000|2021-05-17 20:05:30|4166.47|4165.87|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|200
1621281940000|2021-05-17 20:05:40|4166.22|4165.62|4166.47|4165.87|4166.47|4165.87|4165.97|4165.37|227
1621281950000|2021-05-17 20:05:50|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.47|4165.87|259
1621281960000|2021-05-17 20:06:00|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|4166.72|4166.12|314
1621281970000|2021-05-17 20:06:10|4166.84|4166.24|4166.72|4166.12|4166.97|4166.37|4166.72|4166.12|182
1621281980000|2021-05-17 20:06:20|4166.97|4166.37|4166.47|4165.87|4166.97|4166.37|4166.22|4165.62|227
1621281990000|2021-05-17 20:06:30|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|71
1621282000000|2021-05-17 20:06:40|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|62
1621282010000|2021-05-17 20:06:50|4167.09|4166.49|4166.72|4166.12|4167.22|4166.62|4166.72|4166.12|363
1621282020000|2021-05-17 20:07:00|4167.22|4166.62|4166.97|4166.37|4167.22|4166.62|4166.97|4166.37|265
1621282030000|2021-05-17 20:07:10|4167.22|4166.62|4167.22|4166.62|4167.34|4166.74|4166.97|4166.37|348
1621282040000|2021-05-17 20:07:20|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|284
1621282050000|2021-05-17 20:07:30|4167.22|4166.62|4166.97|4166.37|4167.22|4166.62|4166.72|4166.12|273
1621282060000|2021-05-17 20:07:40|4167.09|4166.49|4166.97|4166.37|4167.22|4166.62|4166.72|4166.12|181
1621282070000|2021-05-17 20:07:50|4167.22|4166.62|4166.97|4166.37|4167.22|4166.62|4166.97|4166.37|190
1621282080000|2021-05-17 20:08:00|4167.22|4166.62|4167.22|4166.62|4167.47|4166.87|4167.22|4166.62|275
1621282090000|2021-05-17 20:08:10|4167.34|4166.74|4167.22|4166.62|4167.47|4166.87|4167.22|4166.62|237
1621282100000|2021-05-17 20:08:20|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|271
1621282110000|2021-05-17 20:08:30|4167.22|4166.62|4167.22|4166.62|4167.22|4166.62|4166.97|4166.37|271
1621282120000|2021-05-17 20:08:40|4167.47|4166.87|4167.22|4166.62|4167.47|4166.87|4167.22|4166.62|185
1621282130000|2021-05-17 20:08:50|4167.34|4166.74|4167.22|4166.62|4167.47|4166.87|4167.22|4166.62|207
1621282140000|2021-05-17 20:09:00|4167.09|4166.49|4167.47|4166.87|4167.47|4166.87|4167.09|4166.49|70
1621282150000|2021-05-17 20:09:10|4167.22|4166.62|4166.97|4166.37|4167.47|4166.87|4166.72|4166.12|322
1621282160000|2021-05-17 20:09:20|4166.72|4166.12|4166.97|4166.37|4166.97|4166.37|4166.72|4166.12|458
1621282170000|2021-05-17 20:09:30|||||||||35
1621282180000|2021-05-17 20:09:40|4167.09|4166.49|4166.47|4165.87|4167.22|4166.62|4166.47|4165.87|683
1621282190000|2021-05-17 20:09:50|||||||||100
1621282200000|2021-05-17 20:10:00|4166.72|4166.12|4166.72|4166.12|4166.97|4166.37|4166.47|4165.87|411
1621282210000|2021-05-17 20:10:10|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|44
1621282220000|2021-05-17 20:10:20|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|218
1621282230000|2021-05-17 20:10:30|4166.72|4166.12|4166.97|4166.37|4166.97|4166.37|4166.72|4166.12|138
1621282240000|2021-05-17 20:10:40|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|69
1621282250000|2021-05-17 20:10:50|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|4166.97|4166.37|56
1621282260000|2021-05-17 20:11:00|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|113
1621282270000|2021-05-17 20:11:10|4166.47|4165.87|4166.22|4165.62|4166.72|4166.12|4166.22|4165.62|253
1621282280000|2021-05-17 20:11:20|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|84
1621282290000|2021-05-17 20:11:30|||||||||54
1621282300000|2021-05-17 20:11:40|||||||||29
1621282310000|2021-05-17 20:11:50|4166.59|4165.99|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|323
1621282320000|2021-05-17 20:12:00|4166.72|4166.12|4166.22|4165.62|4166.97|4166.37|4166.22|4165.62|699
1621282330000|2021-05-17 20:12:10|4165.72|4165.12|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|495
1621282340000|2021-05-17 20:12:20|||||||||207
1621282350000|2021-05-17 20:12:30|4166.09|4165.49|4166.22|4165.62|4166.22|4165.62|4165.97|4165.37|292
1621282360000|2021-05-17 20:12:40|||||||||14
1621282370000|2021-05-17 20:12:50|4166.47|4165.87|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|331
1621282380000|2021-05-17 20:13:00|4166.72|4166.12|4165.72|4165.12|4166.72|4166.12|4165.72|4165.12|312
1621282390000|2021-05-17 20:13:10|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|455
1621282400000|2021-05-17 20:13:20|4165.59|4164.99|4165.22|4164.62|4165.72|4165.12|4165.22|4164.62|436
1621282410000|2021-05-17 20:13:30|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.22|4164.62|204
1621282420000|2021-05-17 20:13:40|||||||||43
1621282430000|2021-05-17 20:13:50|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|138
1621282440000|2021-05-17 20:14:00|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|155
1621282450000|2021-05-17 20:14:10|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|266
1621282460000|2021-05-17 20:14:20|4165.72|4165.12|4166.22|4165.62|4166.22|4165.62|4165.59|4164.99|534
1621282470000|2021-05-17 20:14:30|4166.09|4165.49|4165.97|4165.37|4166.22|4165.62|4165.72|4165.12|250
1621282480000|2021-05-17 20:14:40|4165.72|4165.12|4165.22|4164.62|4165.72|4165.12|4165.22|4164.62|267
1621282490000|2021-05-17 20:14:50|4165.34|4164.74|4165.57|4164.07|4165.6|4164.74|4164.84|4164.04|412
1621282500000|2021-05-17 20:15:00|4165.79|4164.29|4165.94|4164.44|4166.12|4164.62|4165.68|4164.18|0
1621282510000|2021-05-17 20:15:10|4165.87|4164.37|4165.25|4163.75|4166.19|4164.69|4165.25|4163.75|0
1621282520000|2021-05-17 20:15:20|4165.32|4163.82|4165.25|4163.75|4165.32|4163.82|4165.1|4163.6|0
1621282530000|2021-05-17 20:15:30|4165.28|4163.78|4165.28|4163.78|4165.47|4163.97|4165.28|4163.78|0
1621282540000|2021-05-17 20:15:40|4165.32|4163.82|4165.28|4163.78|4165.32|4163.82|4165.28|4163.78|0
1621282550000|2021-05-17 20:15:50|4165.32|4163.82|4165.17|4163.67|4165.32|4163.82|4165.17|4163.67|0
1621282560000|2021-05-17 20:16:00|4165.28|4163.78|4165.28|4163.78|4165.28|4163.78|4165.28|4163.78|0
1621282570000|2021-05-17 20:16:10|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|0
1621282590000|2021-05-17 20:16:30|4165.28|4163.78|4165.32|4163.82|4165.32|4163.82|4165.28|4163.78|0
1621282600000|2021-05-17 20:16:40|4165.28|4163.78|4165.32|4163.82|4165.32|4163.82|4165.28|4163.78|0
1621282610000|2021-05-17 20:16:50|4165.36|4163.86|4165.61|4164.11|4165.61|4164.11|4165.36|4163.86|0
1621282620000|2021-05-17 20:17:00|4165.5|4164|4165.32|4163.82|4165.5|4164|4165.32|4163.82|0
1621282670000|2021-05-17 20:17:50|4165.25|4163.75|4165.25|4163.75|4165.25|4163.75|4165.25|4163.75|0
1621282680000|2021-05-17 20:18:00|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|0
1621282720000|2021-05-17 20:18:40|4165.25|4163.75|4165.36|4163.86|4165.36|4163.86|4165.25|4163.75|0
1621282750000|2021-05-17 20:19:10|4165.28|4163.78|4165.17|4163.67|4165.28|4163.78|4165.17|4163.67|0
1621282760000|2021-05-17 20:19:20|4165.14|4163.64|4165.28|4163.78|4165.28|4163.78|4165.14|4163.64|0
1621282770000|2021-05-17 20:19:30|4165.43|4163.93|4166.12|4164.62|4166.16|4164.66|4165.43|4163.93|0
1621282780000|2021-05-17 20:19:40|4166.05|4164.55|4165.9|4164.4|4166.12|4164.62|4165.9|4164.4|0
1621282790000|2021-05-17 20:19:50|4165.94|4164.44|4165.94|4164.44|4165.94|4164.44|4165.94|4164.44|0
1621282800000|2021-05-17 20:20:00|4165.98|4164.48|4165.9|4164.4|4165.98|4164.48|4165.9|4164.4|0
1621282810000|2021-05-17 20:20:10|4165.98|4164.48|4165.94|4164.44|4165.98|4164.48|4165.9|4164.4|0
1621282830000|2021-05-17 20:20:30|4165.9|4164.4|4165.9|4164.4|4165.9|4164.4|4165.9|4164.4|0
1621282850000|2021-05-17 20:20:50|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|0
1621282860000|2021-05-17 20:21:00|4165.79|4164.29|4165.83|4164.33|4165.83|4164.33|4165.79|4164.29|0
1621282880000|2021-05-17 20:21:20|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|0
1621282930000|2021-05-17 20:22:10|4165.83|4164.33|4165.83|4164.33|4165.83|4164.33|4165.83|4164.33|0
1621282940000|2021-05-17 20:22:20|4165.87|4164.37|4165.87|4164.37|4165.87|4164.37|4165.87|4164.37|0
1621282950000|2021-05-17 20:22:30|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|4165.61|4164.11|0
1621282960000|2021-05-17 20:22:40|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|0
1621282990000|2021-05-17 20:23:10|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|0
1621283020000|2021-05-17 20:23:40|4165.76|4164.26|4165.65|4164.15|4165.76|4164.26|4165.65|4164.15|0
1621283030000|2021-05-17 20:23:50|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|0
1621283040000|2021-05-17 20:24:00|4165.83|4164.33|4165.21|4163.71|4165.83|4164.33|4165.21|4163.71|0
1621283050000|2021-05-17 20:24:10|4165.32|4163.82|4165.39|4163.89|4165.39|4163.89|4165.32|4163.82|0
1621283060000|2021-05-17 20:24:20|4165.06|4163.56|4165.39|4163.89|4165.39|4163.89|4165.06|4163.56|0
1621283070000|2021-05-17 20:24:30|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|0
1621283080000|2021-05-17 20:24:40|4165.54|4164.04|4165.54|4164.04|4165.54|4164.04|4165.54|4164.04|0
1621283090000|2021-05-17 20:24:50|4165.5|4164|4165.5|4164|4165.5|4164|4165.5|4164|0
1621283100000|2021-05-17 20:25:00|4165.47|4163.97|4165.47|4163.97|4165.47|4163.97|4165.47|4163.97|0
1621283140000|2021-05-17 20:25:40|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|0
1621283150000|2021-05-17 20:25:50|4165.1|4163.6|4165.17|4163.67|4165.17|4163.67|4165.1|4163.6|0
1621283160000|2021-05-17 20:26:00|4165.32|4163.82|4165.32|4163.82|4165.32|4163.82|4165.32|4163.82|0
1621283250000|2021-05-17 20:27:30|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|4165.36|4163.86|0
1621283260000|2021-05-17 20:27:40|4165.32|4163.82|4165.32|4163.82|4165.32|4163.82|4165.32|4163.82|0
1621283290000|2021-05-17 20:28:10|4165.36|4163.86|4165.47|4163.97|4165.47|4163.97|4165.36|4163.86|0
1621283300000|2021-05-17 20:28:20|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|0
1621283320000|2021-05-17 20:28:40|4165.47|4163.97|4165.47|4163.97|4165.47|4163.97|4165.47|4163.97|0
1621283330000|2021-05-17 20:28:50|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|0
1621283350000|2021-05-17 20:29:10|4165.43|4163.93|4165.32|4163.82|4165.43|4163.93|4165.32|4163.82|0
1621283360000|2021-05-17 20:29:20|4165.28|4163.78|4165.43|4163.93|4165.43|4163.93|4165.28|4163.78|0
1621283370000|2021-05-17 20:29:30|4165.25|4163.75|4165.39|4163.89|4165.43|4163.93|4165.25|4163.75|0
1621283380000|2021-05-17 20:29:40|4165.47|4163.97|4165.47|4163.97|4165.47|4163.97|4165.47|4163.97|0
1621283390000|2021-05-17 20:29:50|4165.39|4163.89|4165.39|4163.89|4165.39|4163.89|4165.36|4163.86|0
1621283400000|2021-05-17 20:30:00|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.34|4163.74|207
1621283410000|2021-05-17 20:30:10|4165.09|4164.49|4164.84|4164.24|4165.09|4164.49|4164.59|4163.99|56
1621283420000|2021-05-17 20:30:20|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|45
1621283430000|2021-05-17 20:30:30|4164.59|4163.99|4164.59|4163.99|4165.09|4164.49|4164.59|4163.99|63
1621283440000|2021-05-17 20:30:40|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|2
1621283450000|2021-05-17 20:30:50|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|9
1621283460000|2021-05-17 20:31:00|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|1
1621283470000|2021-05-17 20:31:10|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|40
1621283480000|2021-05-17 20:31:20|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|18
1621283490000|2021-05-17 20:31:30|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|22
1621283500000|2021-05-17 20:31:40|4164.84|4164.24|4164.84|4164.24|4165.09|4164.49|4164.84|4164.24|22
1621283510000|2021-05-17 20:31:50|||||||||10
1621283520000|2021-05-17 20:32:00|4164.59|4163.99|4164.84|4164.24|4164.84|4164.24|4164.59|4163.99|16
1621283530000|2021-05-17 20:32:10|||||||||8
1621283540000|2021-05-17 20:32:20|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|5
1621283550000|2021-05-17 20:32:30|4164.84|4164.24|4165.09|4164.49|4165.34|4164.74|4164.84|4164.24|98
1621283560000|2021-05-17 20:32:40|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|18
1621283570000|2021-05-17 20:32:50|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|82
1621283580000|2021-05-17 20:33:00|||||||||40
1621283590000|2021-05-17 20:33:10|4164.59|4163.99|4164.34|4163.74|4164.59|4163.99|4164.34|4163.74|28
1621283600000|2021-05-17 20:33:20|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|3
1621283620000|2021-05-17 20:33:40|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|5
1621283640000|2021-05-17 20:34:00|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|38
1621283650000|2021-05-17 20:34:10|||||||||7
1621283660000|2021-05-17 20:34:20|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|4164.34|4163.74|7
1621283670000|2021-05-17 20:34:30|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|4164.59|4163.99|10
1621283700000|2021-05-17 20:35:00|||||||||2
1621283720000|2021-05-17 20:35:20|4164.34|4163.74|4164.59|4163.99|4164.59|4163.99|4164.34|4163.74|52
1621283730000|2021-05-17 20:35:30|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|21
1621283740000|2021-05-17 20:35:40|4164.59|4163.99|4164.59|4163.99|4164.84|4164.24|4164.59|4163.99|13
1621283750000|2021-05-17 20:35:50|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|1
1621283760000|2021-05-17 20:36:00|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|32
1621283770000|2021-05-17 20:36:10|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|16
1621283780000|2021-05-17 20:36:20|||||||||13
1621283790000|2021-05-17 20:36:30|||||||||2
1621283820000|2021-05-17 20:37:00|||||||||18
1621283830000|2021-05-17 20:37:10|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|3
1621283840000|2021-05-17 20:37:20|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|24
1621283850000|2021-05-17 20:37:30|4165.09|4164.49|4165.34|4164.74|4165.59|4164.99|4165.09|4164.49|53
1621283860000|2021-05-17 20:37:40|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|90
1621283870000|2021-05-17 20:37:50|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|32
1621283880000|2021-05-17 20:38:00|4165.09|4164.49|4164.84|4164.24|4165.09|4164.49|4164.84|4164.24|11
1621283890000|2021-05-17 20:38:10|4165.09|4164.49|4165.59|4164.99|4165.59|4164.99|4165.09|4164.49|46
1621283910000|2021-05-17 20:38:30|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4
1621283920000|2021-05-17 20:38:40|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.34|4164.74|11
1621283930000|2021-05-17 20:38:50|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|37
1621283940000|2021-05-17 20:39:00|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|5
1621283950000|2021-05-17 20:39:10|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|21
1621283960000|2021-05-17 20:39:20|||||||||36
1621283970000|2021-05-17 20:39:30|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4
1621283980000|2021-05-17 20:39:40|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|30
1621284000000|2021-05-17 20:40:00|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|40
1621284020000|2021-05-17 20:40:20|||||||||11
1621284030000|2021-05-17 20:40:30|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.09|4164.49|24
1621284050000|2021-05-17 20:40:50|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|24
1621284080000|2021-05-17 20:41:20|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|3
1621284090000|2021-05-17 20:41:30|||||||||13
1621284120000|2021-05-17 20:42:00|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|13
1621284140000|2021-05-17 20:42:20|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|107
1621284150000|2021-05-17 20:42:30|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|6
1621284180000|2021-05-17 20:43:00|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|17
1621284190000|2021-05-17 20:43:10|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|8
1621284200000|2021-05-17 20:43:20|4165.34|4164.74|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|31
1621284220000|2021-05-17 20:43:40|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|36
1621284230000|2021-05-17 20:43:50|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.09|4164.49|10
1621284240000|2021-05-17 20:44:00|4165.09|4164.49|4165.09|4164.49|4165.34|4164.74|4165.09|4164.49|46
1621284270000|2021-05-17 20:44:30|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|15
1621284280000|2021-05-17 20:44:40|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4
1621284290000|2021-05-17 20:44:50|||||||||3
1621284300000|2021-05-17 20:45:00|4165.34|4164.74|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|20
1621284310000|2021-05-17 20:45:10|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|30
1621284360000|2021-05-17 20:46:00|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|4164.84|4164.24|11
1621284370000|2021-05-17 20:46:10|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|4165.09|4164.49|6
1621284390000|2021-05-17 20:46:30|4164.84|4164.24|4165.09|4164.49|4165.09|4164.49|4164.84|4164.24|6
1621284400000|2021-05-17 20:46:40|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|81
1621284410000|2021-05-17 20:46:50|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|2
1621284420000|2021-05-17 20:47:00|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|13
1621284450000|2021-05-17 20:47:30|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|30
1621284460000|2021-05-17 20:47:40|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|13
1621284470000|2021-05-17 20:47:50|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|21
1621284480000|2021-05-17 20:48:00|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|5
1621284520000|2021-05-17 20:48:40|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|40
1621284530000|2021-05-17 20:48:50|||||||||31
1621284540000|2021-05-17 20:49:00|||||||||12
1621284550000|2021-05-17 20:49:10|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|10
1621284560000|2021-05-17 20:49:20|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|3
1621284570000|2021-05-17 20:49:30|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|17
1621284580000|2021-05-17 20:49:40|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|1
1621284590000|2021-05-17 20:49:50|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|6
1621284600000|2021-05-17 20:50:00|4165.34|4164.74|4165.84|4165.24|4165.84|4165.24|4165.34|4164.74|133
1621284620000|2021-05-17 20:50:20|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|275
1621284630000|2021-05-17 20:50:30|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|24
1621284640000|2021-05-17 20:50:40|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|49
1621284650000|2021-05-17 20:50:50|||||||||7
1621284660000|2021-05-17 20:51:00|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|11
1621284670000|2021-05-17 20:51:10|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|27
1621284680000|2021-05-17 20:51:20|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|15
1621284690000|2021-05-17 20:51:30|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|7
1621284710000|2021-05-17 20:51:50|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|1
1621284720000|2021-05-17 20:52:00|4166.34|4165.74|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|41
1621284730000|2021-05-17 20:52:10|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|9
1621284740000|2021-05-17 20:52:20|4166.09|4165.49|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|7
1621284750000|2021-05-17 20:52:30|4166.34|4165.74|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|20
1621284760000|2021-05-17 20:52:40|4166.34|4165.74|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|19
1621284770000|2021-05-17 20:52:50|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.09|4165.49|56
1621284780000|2021-05-17 20:53:00|4166.09|4165.49|4166.59|4165.99|4166.59|4165.99|4166.09|4165.49|10
1621284790000|2021-05-17 20:53:10|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|4166.34|4165.74|8
1621284800000|2021-05-17 20:53:20|4166.59|4165.99|4166.59|4165.99|4166.59|4165.99|4166.59|4165.99|3
1621284810000|2021-05-17 20:53:30|4166.34|4165.74|4166.59|4165.99|4166.59|4165.99|4166.34|4165.74|8
1621284820000|2021-05-17 20:53:40|4166.34|4165.74|4166.34|4165.74|4166.59|4165.99|4166.34|4165.74|35
1621284830000|2021-05-17 20:53:50|4166.09|4165.49|4166.09|4165.49|4166.34|4165.74|4166.09|4165.49|71
1621284840000|2021-05-17 20:54:00|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|14
1621284850000|2021-05-17 20:54:10|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|10
1621284860000|2021-05-17 20:54:20|||||||||9
1621284870000|2021-05-17 20:54:30|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|31
1621284880000|2021-05-17 20:54:40|||||||||11
1621284890000|2021-05-17 20:54:50|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|11
1621284900000|2021-05-17 20:55:00|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|51
1621284910000|2021-05-17 20:55:10|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|9
1621284920000|2021-05-17 20:55:20|4165.34|4164.74|4165.34|4164.74|4165.59|4164.99|4165.34|4164.74|126
1621284930000|2021-05-17 20:55:30|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|69
1621284940000|2021-05-17 20:55:40|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|6
1621284950000|2021-05-17 20:55:50|4165.84|4165.24|4166.09|4165.49|4166.09|4165.49|4165.84|4165.24|28
1621284960000|2021-05-17 20:56:00|4165.84|4165.24|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|7
1621284970000|2021-05-17 20:56:10|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4
1621284980000|2021-05-17 20:56:20|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|46
1621284990000|2021-05-17 20:56:30|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|36
1621285010000|2021-05-17 20:56:50|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|11
1621285020000|2021-05-17 20:57:00|||||||||1
1621285030000|2021-05-17 20:57:10|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|22
1621285040000|2021-05-17 20:57:20|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|2
1621285050000|2021-05-17 20:57:30|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|16
1621285060000|2021-05-17 20:57:40|||||||||23
1621285080000|2021-05-17 20:58:00|4165.59|4164.99|4165.84|4165.24|4165.84|4165.24|4165.59|4164.99|32
1621285090000|2021-05-17 20:58:10|4166.09|4165.49|4165.84|4165.24|4166.09|4165.49|4165.84|4165.24|22
1621285100000|2021-05-17 20:58:20|||||||||19
1621285110000|2021-05-17 20:58:30|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|36
1621285120000|2021-05-17 20:58:40|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|24
1621285140000|2021-05-17 20:59:00|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|102
1621285150000|2021-05-17 20:59:10|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|48
1621285160000|2021-05-17 20:59:20|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.34|4164.74|40
1621285170000|2021-05-17 20:59:30|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|33
1621285180000|2021-05-17 20:59:40|4165.84|4165.24|4165.59|4164.99|4165.84|4165.24|4165.59|4164.99|47
1621285190000|2021-05-17 20:59:50|4165.84|4165.24|4166.08|4164.58|4166.08|4165.24|4165.34|4164.56|29
1621285200000|2021-05-17 21:00:00|4166.34|4164.84|4166.38|4164.88|4166.38|4164.88|4166.34|4164.84|0
1621285260000|2021-05-17 21:01:00|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1621285290000|2021-05-17 21:01:30|4166.67|4165.17|4166.6|4165.1|4166.67|4165.17|4166.56|4165.06|0
1621285320000|2021-05-17 21:02:00|4166.63|4165.13|4166.6|4165.1|4166.63|4165.13|4166.6|4165.1|0
1621285410000|2021-05-17 21:03:30|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1621285710000|2021-05-17 21:08:30|4166.49|4164.99|4166.16|4164.66|4166.49|4164.99|4166.16|4164.66|0
1621285730000|2021-05-17 21:08:50|4166.34|4164.84|4166.38|4164.88|4166.38|4164.88|4166.34|4164.84|0
1621285740000|2021-05-17 21:09:00|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|0
1621285850000|2021-05-17 21:10:50|4166.16|4164.66|4166.16|4164.66|4166.16|4164.66|4166.16|4164.66|0
1621285920000|2021-05-17 21:12:00|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1621285960000|2021-05-17 21:12:40|4166.71|4165.21|4166.71|4165.21|4166.71|4165.21|4166.71|4165.21|0
1621286130000|2021-05-17 21:15:30|4166.74|4165.24|4166.74|4165.24|4166.74|4165.24|4166.74|4165.24|0
1621286330000|2021-05-17 21:18:50|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|4166.63|4165.13|0
1621286370000|2021-05-17 21:19:30|4166.3|4164.8|4166.3|4164.8|4166.3|4164.8|4166.3|4164.8|0
1621286390000|2021-05-17 21:19:50|4166.23|4164.73|4166.23|4164.73|4166.23|4164.73|4166.23|4164.73|0
1621286410000|2021-05-17 21:20:10|4166.34|4164.84|4166.34|4164.84|4166.34|4164.84|4166.34|4164.84|0
1621286460000|2021-05-17 21:21:00|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|4166.52|4165.02|0
1621286650000|2021-05-17 21:24:10|4166.56|4165.06|4166.6|4165.1|4166.6|4165.1|4166.56|4165.06|0
1621286790000|2021-05-17 21:26:30|4166.56|4165.06|4166.6|4165.1|4166.6|4165.1|4166.49|4164.99|0
1621287000000|2021-05-17 21:30:00|4166.38|4164.88|4166.38|4164.88|4166.38|4164.88|4166.38|4164.88|0
1621287090000|2021-05-17 21:31:30|4166.6|4165.1|4166.6|4165.1|4166.6|4165.1|4166.6|4165.1|0
1621287110000|2021-05-17 21:31:50|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|4166.67|4165.17|0
1621287120000|2021-05-17 21:32:00|4166.6|4165.1|4166.6|4165.1|4166.6|4165.1|4166.6|4165.1|0
1621287150000|2021-05-17 21:32:30|4166.41|4164.91|4166.6|4165.1|4166.6|4165.1|4166.41|4164.91|0
1621287530000|2021-05-17 21:38:50|4166.56|4165.06|4166.41|4164.91|4166.56|4165.06|4166.41|4164.91|0
1621287550000|2021-05-17 21:39:10|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|4166.56|4165.06|0
1621287590000|2021-05-17 21:39:50|4166.38|4164.88|4166.38|4164.88|4166.38|4164.88|4166.38|4164.88|0
1621287700000|2021-05-17 21:41:40|4166.34|4164.84|4166.34|4164.84|4166.34|4164.84|4166.34|4164.84|0
1621287710000|2021-05-17 21:41:50|4166.23|4164.73|4166.23|4164.73|4166.23|4164.73|4166.23|4164.73|0
1621287740000|2021-05-17 21:42:20|4166.34|4164.84|4166.34|4164.84|4166.34|4164.84|4166.34|4164.84|0
1621287750000|2021-05-17 21:42:30|4166.23|4164.73|4166.27|4164.77|4166.27|4164.77|4166.23|4164.73|0
1621287820000|2021-05-17 21:43:40|4166.12|4164.62|4166.12|4164.62|4166.12|4164.62|4166.12|4164.62|0
1621287840000|2021-05-17 21:44:00|4166.08|4164.58|4166.08|4164.58|4166.08|4164.58|4166.08|4164.58|0
1621287910000|2021-05-17 21:45:10|4166.05|4164.55|4166.05|4164.55|4166.05|4164.55|4166.05|4164.55|0
1621287970000|2021-05-17 21:46:10|4166.08|4164.58|4166.08|4164.58|4166.08|4164.58|4166.08|4164.58|0
1621288000000|2021-05-17 21:46:40|4166.12|4164.62|4166.12|4164.62|4166.12|4164.62|4166.12|4164.62|0
1621288010000|2021-05-17 21:46:50|4166.08|4164.58|4166.08|4164.58|4166.08|4164.58|4166.08|4164.58|0
1621288070000|2021-05-17 21:47:50|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|4165.79|4164.29|0
1621288090000|2021-05-17 21:48:10|4165.98|4164.48|4165.94|4164.44|4165.98|4164.48|4165.94|4164.44|0
1621288120000|2021-05-17 21:48:40|4165.79|4164.29|4165.76|4164.26|4165.79|4164.29|4165.76|4164.26|0
1621288130000|2021-05-17 21:48:50|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|0
1621288140000|2021-05-17 21:49:00|4165.76|4164.26|4165.79|4164.29|4165.79|4164.29|4165.76|4164.26|0
1621288280000|2021-05-17 21:51:20|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|4165.76|4164.26|0
1621288390000|2021-05-17 21:53:10|4165.68|4164.18|4165.68|4164.18|4165.68|4164.18|4165.68|4164.18|0
1621288430000|2021-05-17 21:53:50|4165.57|4164.07|4165.68|4164.18|4165.68|4164.18|4165.57|4164.07|0
1621288480000|2021-05-17 21:54:40|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|4165.72|4164.22|0
1621288510000|2021-05-17 21:55:10|4165.68|4164.18|4165.68|4164.18|4165.68|4164.18|4165.68|4164.18|0
1621288550000|2021-05-17 21:55:50|4165.65|4164.15|4165.65|4164.15|4165.65|4164.15|4165.65|4164.15|0
1621288730000|2021-05-17 21:58:50|4165.68|4164.18|4165.76|4164.26|4165.76|4164.26|4165.68|4164.18|0
1621288740000|2021-05-17 21:59:00|4165.98|4164.48|4165.98|4164.48|4165.98|4164.48|4165.98|4164.48|0
1621288750000|2021-05-17 21:59:10|4165.87|4164.37|4166.08|4164.58|4166.08|4164.58|4165.87|4164.37|0
1621288760000|2021-05-17 21:59:20|4165.9|4164.4|4165.87|4164.37|4165.9|4164.4|4165.87|4164.37|0
1621288770000|2021-05-17 21:59:30|4165.9|4164.4|4165.87|4164.37|4165.9|4164.4|4165.87|4164.37|0
1621288780000|2021-05-17 21:59:40|4165.61|4164.11|4165.54|4164.04|4165.61|4164.11|4165.54|4164.04|0
1621288790000|2021-05-17 21:59:50|4166.12|4164.62|4166.12|4164.62|4166.12|4164.62|4166.12|4164.62|0
1621288800000|2021-05-17 22:00:00|4164.84|4164.24|4164.84|4164.24|4165.09|4164.49|4164.09|4163.49|145
1621288810000|2021-05-17 22:00:10|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.47|4163.87|114
1621288820000|2021-05-17 22:00:20|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4164.97|4164.37|165
1621288830000|2021-05-17 22:00:30|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.09|4164.49|22
1621288840000|2021-05-17 22:00:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|12
1621288850000|2021-05-17 22:00:50|4165.72|4165.12|4165.97|4165.37|4166.22|4165.62|4165.59|4164.99|93
1621288860000|2021-05-17 22:01:00|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|61
1621288870000|2021-05-17 22:01:10|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|9
1621288890000|2021-05-17 22:01:30|||||||||7
1621288900000|2021-05-17 22:01:40|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|38
1621288910000|2021-05-17 22:01:50|||||||||15
1621288920000|2021-05-17 22:02:00|||||||||12
1621288930000|2021-05-17 22:02:10|4166.09|4165.49|4166.22|4165.62|4166.22|4165.62|4165.97|4165.37|28
1621288940000|2021-05-17 22:02:20|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|15
1621288950000|2021-05-17 22:02:30|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|6
1621288960000|2021-05-17 22:02:40|4165.47|4164.87|4165.59|4164.99|4165.59|4164.99|4165.47|4164.87|16
1621288970000|2021-05-17 22:02:50|4165.47|4164.87|4165.97|4165.37|4165.97|4165.37|4165.47|4164.87|17
1621288980000|2021-05-17 22:03:00|4166.09|4165.49|4166.22|4165.62|4166.22|4165.62|4166.09|4165.49|12
1621288990000|2021-05-17 22:03:10|4166.47|4165.87|4166.22|4165.62|4166.47|4165.87|4166.22|4165.62|12
1621289000000|2021-05-17 22:03:20|4166.34|4165.74|4166.47|4165.87|4166.47|4165.87|4166.34|4165.74|6
1621289010000|2021-05-17 22:03:30|||||||||6
1621289030000|2021-05-17 22:03:50|||||||||14
1621289040000|2021-05-17 22:04:00|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|7
1621289050000|2021-05-17 22:04:10|||||||||7
1621289060000|2021-05-17 22:04:20|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|6
1621289080000|2021-05-17 22:04:40|||||||||2
1621289100000|2021-05-17 22:05:00|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|22
1621289110000|2021-05-17 22:05:10|||||||||3
1621289120000|2021-05-17 22:05:20|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|10
1621289130000|2021-05-17 22:05:30|||||||||14
1621289140000|2021-05-17 22:05:40|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|26
1621289150000|2021-05-17 22:05:50|4166.22|4165.62|4166.09|4165.49|4166.22|4165.62|4165.97|4165.37|35
1621289160000|2021-05-17 22:06:00|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|11
1621289170000|2021-05-17 22:06:10|||||||||7
1621289180000|2021-05-17 22:06:20|4166.09|4165.49|4166.22|4165.62|4166.22|4165.62|4166.09|4165.49|7
1621289190000|2021-05-17 22:06:30|||||||||9
1621289200000|2021-05-17 22:06:40|4166.34|4165.74|4166.22|4165.62|4166.34|4165.74|4166.22|4165.62|21
1621289230000|2021-05-17 22:07:10|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|79
1621289250000|2021-05-17 22:07:30|||||||||5
1621289260000|2021-05-17 22:07:40|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|7
1621289320000|2021-05-17 22:08:40|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|19
1621289330000|2021-05-17 22:08:50|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|8
1621289350000|2021-05-17 22:09:10|||||||||6
1621289370000|2021-05-17 22:09:30|||||||||1
1621289400000|2021-05-17 22:10:00|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|37
1621289450000|2021-05-17 22:10:50|||||||||8
1621289480000|2021-05-17 22:11:20|||||||||6
1621289490000|2021-05-17 22:11:30|||||||||3
1621289510000|2021-05-17 22:11:50|4166.09|4165.49|4166.22|4165.62|4166.22|4165.62|4166.09|4165.49|8
1621289520000|2021-05-17 22:12:00|||||||||2
1621289540000|2021-05-17 22:12:20|||||||||1
1621289580000|2021-05-17 22:13:00|||||||||3
1621289590000|2021-05-17 22:13:10|||||||||2
1621289600000|2021-05-17 22:13:20|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|14
1621289620000|2021-05-17 22:13:40|4166.22|4165.62|4166.22|4165.62|4166.34|4165.74|4166.22|4165.62|19
1621289630000|2021-05-17 22:13:50|4166.34|4165.74|4166.47|4165.87|4166.47|4165.87|4166.34|4165.74|6
1621289640000|2021-05-17 22:14:00|||||||||4
1621289650000|2021-05-17 22:14:10|||||||||4
1621289680000|2021-05-17 22:14:40|||||||||3
1621289690000|2021-05-17 22:14:50|||||||||4
1621289700000|2021-05-17 22:15:00|||||||||1
1621289720000|2021-05-17 22:15:20|4166.59|4165.99|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|28
1621289740000|2021-05-17 22:15:40|||||||||4
1621289750000|2021-05-17 22:15:50|||||||||6
1621289770000|2021-05-17 22:16:10|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4165.97|4165.37|27
1621289780000|2021-05-17 22:16:20|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|34
1621289790000|2021-05-17 22:16:30|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|13
1621289800000|2021-05-17 22:16:40|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|14
1621289820000|2021-05-17 22:17:00|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|9
1621289830000|2021-05-17 22:17:10|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|15
1621289840000|2021-05-17 22:17:20|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|5
1621289850000|2021-05-17 22:17:30|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|1
1621289860000|2021-05-17 22:17:40|4165.72|4165.12|4165.59|4164.99|4165.72|4165.12|4165.59|4164.99|0
1621289870000|2021-05-17 22:17:50|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|0
1621289880000|2021-05-17 22:18:00|||||||||5
1621289890000|2021-05-17 22:18:10|||||||||1
1621289900000|2021-05-17 22:18:20|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|20
1621289910000|2021-05-17 22:18:30|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|7
1621289920000|2021-05-17 22:18:40|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.47|4164.87|4
1621289930000|2021-05-17 22:18:50|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|1
1621289940000|2021-05-17 22:19:00|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|8
1621289950000|2021-05-17 22:19:10|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|5
1621289970000|2021-05-17 22:19:30|||||||||1
1621289980000|2021-05-17 22:19:40|||||||||2
1621289990000|2021-05-17 22:19:50|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|11
1621290000000|2021-05-17 22:20:00|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|13
1621290020000|2021-05-17 22:20:20|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|1
1621290030000|2021-05-17 22:20:30|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|17
1621290040000|2021-05-17 22:20:40|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|8
1621290070000|2021-05-17 22:21:10|||||||||2
1621290080000|2021-05-17 22:21:20|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|18
1621290090000|2021-05-17 22:21:30|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|34
1621290100000|2021-05-17 22:21:40|||||||||20
1621290110000|2021-05-17 22:21:50|||||||||4
1621290140000|2021-05-17 22:22:20|||||||||1
1621290180000|2021-05-17 22:23:00|||||||||4
1621290220000|2021-05-17 22:23:40|||||||||3
1621290230000|2021-05-17 22:23:50|||||||||1
1621290240000|2021-05-17 22:24:00|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|40
1621290250000|2021-05-17 22:24:10|||||||||2
1621290260000|2021-05-17 22:24:20|||||||||2
1621290280000|2021-05-17 22:24:40|4166.34|4165.74|4166.47|4165.87|4166.47|4165.87|4166.34|4165.74|117
1621290290000|2021-05-17 22:24:50|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|10
1621290300000|2021-05-17 22:25:00|||||||||35
1621290310000|2021-05-17 22:25:10|4166.09|4165.49|4165.97|4165.37|4166.09|4165.49|4165.97|4165.37|26
1621290320000|2021-05-17 22:25:20|||||||||2
1621290340000|2021-05-17 22:25:40|||||||||7
1621290350000|2021-05-17 22:25:50|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4
1621290360000|2021-05-17 22:26:00|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|28
1621290370000|2021-05-17 22:26:10|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|20
1621290380000|2021-05-17 22:26:20|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|8
1621290390000|2021-05-17 22:26:30|||||||||2
1621290400000|2021-05-17 22:26:40|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4165.97|4165.37|8
1621290410000|2021-05-17 22:26:50|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|0
1621290420000|2021-05-17 22:27:00|||||||||2
1621290440000|2021-05-17 22:27:20|||||||||1
1621290470000|2021-05-17 22:27:50|||||||||1
1621290490000|2021-05-17 22:28:10|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|7
1621290510000|2021-05-17 22:28:30|||||||||1
1621290550000|2021-05-17 22:29:10|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|22
1621290570000|2021-05-17 22:29:30|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|4165.84|4165.24|3
1621290580000|2021-05-17 22:29:40|4165.72|4165.12|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|3
1621290600000|2021-05-17 22:30:00|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|53
1621290620000|2021-05-17 22:30:20|||||||||7
1621290640000|2021-05-17 22:30:40|||||||||4
1621290660000|2021-05-17 22:31:00|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|12
1621290670000|2021-05-17 22:31:10|4165.22|4164.62|4165.34|4164.74|4165.34|4164.74|4165.22|4164.62|16
1621290680000|2021-05-17 22:31:20|4165.22|4164.62|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|9
1621290690000|2021-05-17 22:31:30|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|8
1621290700000|2021-05-17 22:31:40|4165.22|4164.62|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|8
1621290710000|2021-05-17 22:31:50|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4
1621290720000|2021-05-17 22:32:00|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|15
1621290730000|2021-05-17 22:32:10|4165.09|4164.49|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|10
1621290740000|2021-05-17 22:32:20|4165.22|4164.62|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|7
1621290750000|2021-05-17 22:32:30|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|11
1621290760000|2021-05-17 22:32:40|||||||||4
1621290770000|2021-05-17 22:32:50|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|14
1621290780000|2021-05-17 22:33:00|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|5
1621290810000|2021-05-17 22:33:30|||||||||7
1621290830000|2021-05-17 22:33:50|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.97|4164.37|17
1621290840000|2021-05-17 22:34:00|||||||||1
1621290880000|2021-05-17 22:34:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|9
1621290900000|2021-05-17 22:35:00|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|35
1621290920000|2021-05-17 22:35:20|4165.34|4164.74|4165.34|4164.74|4165.47|4164.87|4165.34|4164.74|15
1621290930000|2021-05-17 22:35:30|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|6
1621290940000|2021-05-17 22:35:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4
1621290950000|2021-05-17 22:35:50|||||||||1
1621290960000|2021-05-17 22:36:00|4165.59|4164.99|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|25
1621290980000|2021-05-17 22:36:20|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|12
1621290990000|2021-05-17 22:36:30|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|51
1621291000000|2021-05-17 22:36:40|4165.09|4164.49|4164.72|4164.12|4165.09|4164.49|4164.72|4164.12|11
1621291010000|2021-05-17 22:36:50|4164.97|4164.37|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|31
1621291020000|2021-05-17 22:37:00|4164.72|4164.12|4164.47|4163.87|4164.72|4164.12|4164.47|4163.87|18
1621291030000|2021-05-17 22:37:10|4164.22|4163.62|4164.22|4163.62|4164.22|4163.62|4164.09|4163.49|49
1621291040000|2021-05-17 22:37:20|4163.97|4163.37|4164.22|4163.62|4164.22|4163.62|4163.97|4163.37|30
1621291050000|2021-05-17 22:37:30|4164.09|4163.49|4164.22|4163.62|4164.22|4163.62|4164.09|4163.49|22
1621291070000|2021-05-17 22:37:50|||||||||3
1621291080000|2021-05-17 22:38:00|||||||||2
1621291100000|2021-05-17 22:38:20|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|28
1621291110000|2021-05-17 22:38:30|4164.09|4163.49|4164.22|4163.62|4164.22|4163.62|4163.97|4163.37|57
1621291120000|2021-05-17 22:38:40|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|11
1621291130000|2021-05-17 22:38:50|||||||||6
1621291140000|2021-05-17 22:39:00|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|15
1621291150000|2021-05-17 22:39:10|4164.22|4163.62|4164.22|4163.62|4164.34|4163.74|4163.97|4163.37|140
1621291160000|2021-05-17 22:39:20|||||||||1
1621291170000|2021-05-17 22:39:30|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|62
1621291180000|2021-05-17 22:39:40|4163.84|4163.24|4163.84|4163.24|4163.97|4163.37|4163.72|4163.12|28
1621291190000|2021-05-17 22:39:50|4163.72|4163.12|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|49
1621291200000|2021-05-17 22:40:00|4163.84|4163.24|4163.72|4163.12|4163.97|4163.37|4163.72|4163.12|33
1621291210000|2021-05-17 22:40:10|4163.59|4162.99|4163.47|4162.87|4163.72|4163.12|4163.47|4162.87|19
1621291220000|2021-05-17 22:40:20|4163.72|4163.12|4163.59|4162.99|4163.72|4163.12|4163.47|4162.87|38
1621291230000|2021-05-17 22:40:30|4163.72|4163.12|4163.47|4162.87|4163.72|4163.12|4163.47|4162.87|7
1621291240000|2021-05-17 22:40:40|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|24
1621291250000|2021-05-17 22:40:50|||||||||2
1621291260000|2021-05-17 22:41:00|4163.09|4162.49|4162.97|4162.37|4163.22|4162.62|4162.97|4162.37|85
1621291270000|2021-05-17 22:41:10|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|6
1621291280000|2021-05-17 22:41:20|||||||||3
1621291290000|2021-05-17 22:41:30|4163.47|4162.87|4163.72|4163.12|4163.72|4163.12|4163.47|4162.87|54
1621291300000|2021-05-17 22:41:40|4163.84|4163.24|4163.97|4163.37|4164.22|4163.62|4163.84|4163.24|7
1621291320000|2021-05-17 22:42:00|||||||||3
1621291330000|2021-05-17 22:42:10|4163.84|4163.24|4163.72|4163.12|4163.84|4163.24|4163.72|4163.12|5
1621291350000|2021-05-17 22:42:30|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|57
1621291380000|2021-05-17 22:43:00|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|42
1621291390000|2021-05-17 22:43:10|4163.09|4162.49|4162.97|4162.37|4163.09|4162.49|4162.97|4162.37|18
1621291400000|2021-05-17 22:43:20|||||||||3
1621291410000|2021-05-17 22:43:30|||||||||9
1621291420000|2021-05-17 22:43:40|||||||||3
1621291430000|2021-05-17 22:43:50|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|23
1621291440000|2021-05-17 22:44:00|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.72|4162.12|39
1621291450000|2021-05-17 22:44:10|||||||||7
1621291460000|2021-05-17 22:44:20|||||||||3
1621291470000|2021-05-17 22:44:30|4163.09|4162.49|4163.22|4162.62|4163.22|4162.62|4163.09|4162.49|24
1621291480000|2021-05-17 22:44:40|||||||||2
1621291490000|2021-05-17 22:44:50|||||||||1
1621291500000|2021-05-17 22:45:00|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|23
1621291510000|2021-05-17 22:45:10|||||||||4
1621291520000|2021-05-17 22:45:20|4163.34|4162.74|4163.22|4162.62|4163.47|4162.87|4163.22|4162.62|23
1621291540000|2021-05-17 22:45:40|4163.34|4162.74|4163.47|4162.87|4163.47|4162.87|4163.34|4162.74|11
1621291560000|2021-05-17 22:46:00|||||||||11
1621291580000|2021-05-17 22:46:20|||||||||3
1621291590000|2021-05-17 22:46:30|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|20
1621291600000|2021-05-17 22:46:40|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|13
1621291610000|2021-05-17 22:46:50|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|15
1621291620000|2021-05-17 22:47:00|||||||||11
1621291630000|2021-05-17 22:47:10|||||||||1
1621291640000|2021-05-17 22:47:20|||||||||2
1621291660000|2021-05-17 22:47:40|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.72|4162.12|29
1621291670000|2021-05-17 22:47:50|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|1
1621291690000|2021-05-17 22:48:10|||||||||1
1621291700000|2021-05-17 22:48:20|4162.47|4161.87|4162.22|4161.62|4162.47|4161.87|4162.22|4161.62|60
1621291710000|2021-05-17 22:48:30|||||||||10
1621291720000|2021-05-17 22:48:40|||||||||16
1621291730000|2021-05-17 22:48:50|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|21
1621291750000|2021-05-17 22:49:10|||||||||11
1621291760000|2021-05-17 22:49:20|4162.59|4161.99|4162.47|4161.87|4162.72|4162.12|4162.47|4161.87|20
1621291800000|2021-05-17 22:50:00|||||||||4
1621291810000|2021-05-17 22:50:10|||||||||4
1621291840000|2021-05-17 22:50:40|4162.59|4161.99|4162.97|4162.37|4162.97|4162.37|4162.59|4161.99|18
1621291850000|2021-05-17 22:50:50|4162.72|4162.12|4162.97|4162.37|4162.97|4162.37|4162.72|4162.12|3
1621291870000|2021-05-17 22:51:10|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|26
1621291880000|2021-05-17 22:51:20|4162.97|4162.37|4163.22|4162.62|4163.22|4162.62|4162.97|4162.37|11
1621291890000|2021-05-17 22:51:30|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|6
1621291900000|2021-05-17 22:51:40|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|17
1621291910000|2021-05-17 22:51:50|||||||||1
1621291920000|2021-05-17 22:52:00|4162.59|4161.99|4162.47|4161.87|4162.59|4161.99|4162.47|4161.87|10
1621291930000|2021-05-17 22:52:10|4162.72|4162.12|4162.59|4161.99|4162.72|4162.12|4162.59|4161.99|9
1621291940000|2021-05-17 22:52:20|4162.72|4162.12|4162.59|4161.99|4162.72|4162.12|4162.59|4161.99|1
1621291950000|2021-05-17 22:52:30|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.59|4161.99|0
1621291960000|2021-05-17 22:52:40|||||||||2
1621291970000|2021-05-17 22:52:50|4162.47|4161.87|4161.97|4161.37|4162.47|4161.87|4161.97|4161.37|101
1621291980000|2021-05-17 22:53:00|4161.84|4161.24|4161.97|4161.37|4161.97|4161.37|4161.84|4161.24|12
1621291990000|2021-05-17 22:53:10|4162.22|4161.62|4162.47|4161.87|4162.47|4161.87|4162.22|4161.62|26
1621292000000|2021-05-17 22:53:20|||||||||1
1621292020000|2021-05-17 22:53:40|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|5
1621292040000|2021-05-17 22:54:00|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|6
1621292050000|2021-05-17 22:54:10|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|6
1621292090000|2021-05-17 22:54:50|4162.09|4161.49|4161.97|4161.37|4162.09|4161.49|4161.97|4161.37|10
1621292100000|2021-05-17 22:55:00|4162.09|4161.49|4162.22|4161.62|4162.22|4161.62|4162.09|4161.49|28
1621292110000|2021-05-17 22:55:10|4162.34|4161.74|4162.22|4161.62|4162.34|4161.74|4162.22|4161.62|19
1621292150000|2021-05-17 22:55:50|4162.34|4161.74|4162.22|4161.62|4162.47|4161.87|4162.22|4161.62|19
1621292170000|2021-05-17 22:56:10|||||||||3
1621292180000|2021-05-17 22:56:20|4162.34|4161.74|4162.47|4161.87|4162.47|4161.87|4162.34|4161.74|11
1621292190000|2021-05-17 22:56:30|4162.34|4161.74|4162.47|4161.87|4162.47|4161.87|4162.22|4161.62|21
1621292200000|2021-05-17 22:56:40|||||||||2
1621292210000|2021-05-17 22:56:50|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|4162.22|4161.62|2
1621292220000|2021-05-17 22:57:00|||||||||2
1621292230000|2021-05-17 22:57:10|||||||||2
1621292240000|2021-05-17 22:57:20|4162.09|4161.49|4161.72|4161.12|4162.09|4161.49|4161.72|4161.12|18
1621292250000|2021-05-17 22:57:30|||||||||9
1621292280000|2021-05-17 22:58:00|4161.47|4160.87|4161.47|4160.87|4161.47|4160.87|4161.47|4160.87|26
1621292290000|2021-05-17 22:58:10|||||||||5
1621292310000|2021-05-17 22:58:30|4161.34|4160.74|4161.22|4160.62|4161.34|4160.74|4161.22|4160.62|20
1621292320000|2021-05-17 22:58:40|||||||||32
1621292330000|2021-05-17 22:58:50|||||||||2
1621292340000|2021-05-17 22:59:00|||||||||1
1621292350000|2021-05-17 22:59:10|4161.34|4160.74|4161.47|4160.87|4161.59|4160.99|4161.34|4160.74|36
1621292360000|2021-05-17 22:59:20|4161.59|4160.99|4161.72|4161.12|4161.72|4161.12|4161.59|4160.99|5
1621292370000|2021-05-17 22:59:30|4161.59|4160.99|4161.47|4160.87|4161.59|4160.99|4161.47|4160.87|2
1621292380000|2021-05-17 22:59:40|4161.59|4160.99|4161.47|4160.87|4161.72|4161.12|4161.47|4160.87|20
1621292390000|2021-05-17 22:59:50|4161.22|4160.62|4161.22|4160.62|4161.22|4160.62|4161.22|4160.62|15
1621292400000|2021-05-17 23:00:00|4161.47|4160.87|4161.47|4160.87|4161.47|4160.87|4161.22|4160.62|19
1621292410000|2021-05-17 23:00:10|4161.59|4160.99|4161.72|4161.12|4161.72|4161.12|4161.59|4160.99|11
1621292420000|2021-05-17 23:00:20|4161.84|4161.24|4161.72|4161.12|4161.84|4161.24|4161.72|4161.12|9
1621292430000|2021-05-17 23:00:30|4161.84|4161.24|4161.47|4160.87|4161.97|4161.37|4161.47|4160.87|50
1621292440000|2021-05-17 23:00:40|4161.22|4160.62|4161.22|4160.62|4161.22|4160.62|4161.22|4160.62|24
1621292450000|2021-05-17 23:00:50|||||||||6
1621292460000|2021-05-17 23:01:00|4161.47|4160.87|4161.47|4160.87|4161.47|4160.87|4161.47|4160.87|14
1621292470000|2021-05-17 23:01:10|4161.34|4160.74|4161.34|4160.74|4161.47|4160.87|4161.34|4160.74|3
1621292480000|2021-05-17 23:01:20|4161.47|4160.87|4161.22|4160.62|4161.47|4160.87|4161.22|4160.62|1
1621292500000|2021-05-17 23:01:40|||||||||7
1621292510000|2021-05-17 23:01:50|||||||||11
1621292520000|2021-05-17 23:02:00|4161.47|4160.87|4161.22|4160.62|4161.47|4160.87|4161.22|4160.62|31
1621292530000|2021-05-17 23:02:10|4161.34|4160.74|4161.47|4160.87|4161.47|4160.87|4161.34|4160.74|15
1621292540000|2021-05-17 23:02:20|||||||||1
1621292550000|2021-05-17 23:02:30|4161.59|4160.99|4161.72|4161.12|4161.72|4161.12|4161.59|4160.99|21
1621292560000|2021-05-17 23:02:40|4161.59|4160.99|4161.47|4160.87|4161.59|4160.99|4161.47|4160.87|3
1621292570000|2021-05-17 23:02:50|4161.59|4160.99|4161.59|4160.99|4161.72|4161.12|4161.47|4160.87|3
1621292580000|2021-05-17 23:03:00|4161.72|4161.12|4161.72|4161.12|4161.72|4161.12|4161.47|4160.87|2
1621292590000|2021-05-17 23:03:10|4161.59|4160.99|4161.47|4160.87|4161.59|4160.99|4161.47|4160.87|9
1621292600000|2021-05-17 23:03:20|4161.59|4160.99|4161.47|4160.87|4161.59|4160.99|4161.47|4160.87|1
1621292620000|2021-05-17 23:03:40|4161.34|4160.74|4161.34|4160.74|4161.34|4160.74|4161.22|4160.62|10
1621292630000|2021-05-17 23:03:50|4161.22|4160.62|4161.47|4160.87|4161.47|4160.87|4161.22|4160.62|1
1621292640000|2021-05-17 23:04:00|||||||||1
1621292650000|2021-05-17 23:04:10|4161.72|4161.12|4161.47|4160.87|4161.72|4161.12|4161.47|4160.87|23
1621292660000|2021-05-17 23:04:20|4161.59|4160.99|4162.22|4161.62|4162.22|4161.62|4161.59|4160.99|55
1621292670000|2021-05-17 23:04:30|||||||||96
1621292680000|2021-05-17 23:04:40|4161.97|4161.37|4161.72|4161.12|4161.97|4161.37|4161.72|4161.12|40
1621292690000|2021-05-17 23:04:50|4161.47|4160.87|4161.47|4160.87|4161.72|4161.12|4161.47|4160.87|12
1621292700000|2021-05-17 23:05:00|4161.59|4160.99|4161.72|4161.12|4161.72|4161.12|4161.59|4160.99|10
1621292710000|2021-05-17 23:05:10|4161.97|4161.37|4161.97|4161.37|4161.97|4161.37|4161.97|4161.37|15
1621292720000|2021-05-17 23:05:20|4162.09|4161.49|4162.22|4161.62|4162.22|4161.62|4162.09|4161.49|19
1621292730000|2021-05-17 23:05:30|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|23
1621292740000|2021-05-17 23:05:40|4162.59|4161.99|4162.97|4162.37|4163.22|4162.62|4162.47|4161.87|129
1621292750000|2021-05-17 23:05:50|4162.84|4162.24|4162.72|4162.12|4162.84|4162.24|4162.72|4162.12|9
1621292760000|2021-05-17 23:06:00|||||||||10
1621292770000|2021-05-17 23:06:10|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|5
1621292780000|2021-05-17 23:06:20|4162.59|4161.99|4162.47|4161.87|4162.72|4162.12|4162.47|4161.87|5
1621292800000|2021-05-17 23:06:40|4162.59|4161.99|4162.47|4161.87|4162.72|4162.12|4162.47|4161.87|11
1621292830000|2021-05-17 23:07:10|||||||||5
1621292840000|2021-05-17 23:07:20|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.47|4161.87|6
1621292860000|2021-05-17 23:07:40|4162.59|4161.99|4162.47|4161.87|4162.59|4161.99|4162.47|4161.87|7
1621292870000|2021-05-17 23:07:50|4162.59|4161.99|4162.72|4162.12|4162.72|4162.12|4162.59|4161.99|3
1621292880000|2021-05-17 23:08:00|||||||||2
1621292890000|2021-05-17 23:08:10|4162.59|4161.99|4162.47|4161.87|4162.59|4161.99|4162.47|4161.87|6
1621292940000|2021-05-17 23:09:00|4162.59|4161.99|4162.72|4162.12|4162.72|4162.12|4162.59|4161.99|12
1621292960000|2021-05-17 23:09:20|4162.84|4162.24|4162.72|4162.12|4162.84|4162.24|4162.72|4162.12|30
1621293020000|2021-05-17 23:10:20|4162.97|4162.37|4162.47|4161.87|4162.97|4162.37|4162.47|4161.87|55
1621293050000|2021-05-17 23:10:50|||||||||7
1621293090000|2021-05-17 23:11:30|||||||||2
1621293110000|2021-05-17 23:11:50|||||||||3
1621293140000|2021-05-17 23:12:20|4162.22|4161.62|4162.22|4161.62|4162.47|4161.87|4162.22|4161.62|35
1621293150000|2021-05-17 23:12:30|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|4162.47|4161.87|7
1621293160000|2021-05-17 23:12:40|4162.34|4161.74|4162.22|4161.62|4162.34|4161.74|4162.22|4161.62|5
1621293190000|2021-05-17 23:13:10|||||||||4
1621293200000|2021-05-17 23:13:20|4162.34|4161.74|4162.47|4161.87|4162.47|4161.87|4162.34|4161.74|31
1621293210000|2021-05-17 23:13:30|4162.59|4161.99|4162.72|4162.12|4162.72|4162.12|4162.59|4161.99|29
1621293230000|2021-05-17 23:13:50|4162.59|4161.99|4162.72|4162.12|4162.72|4162.12|4162.59|4161.99|37
1621293240000|2021-05-17 23:14:00|4162.47|4161.87|4162.47|4161.87|4162.72|4162.12|4162.47|4161.87|54
1621293250000|2021-05-17 23:14:10|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|5
1621293270000|2021-05-17 23:14:30|4162.84|4162.24|4163.22|4162.62|4163.22|4162.62|4162.84|4162.24|56
1621293300000|2021-05-17 23:15:00|4163.09|4162.49|4162.97|4162.37|4163.09|4162.49|4162.97|4162.37|29
1621293340000|2021-05-17 23:15:40|||||||||3
1621293350000|2021-05-17 23:15:50|4162.84|4162.24|4162.84|4162.24|4162.84|4162.24|4162.84|4162.24|1
1621293360000|2021-05-17 23:16:00|4162.72|4162.12|4162.97|4162.37|4162.97|4162.37|4162.72|4162.12|15
1621293370000|2021-05-17 23:16:10|||||||||3
1621293430000|2021-05-17 23:17:10|4162.84|4162.24|4162.72|4162.12|4162.84|4162.24|4162.72|4162.12|11
1621293440000|2021-05-17 23:17:20|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|2
1621293450000|2021-05-17 23:17:30|4162.84|4162.24|4162.84|4162.24|4162.84|4162.24|4162.72|4162.12|4
1621293460000|2021-05-17 23:17:40|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|0
1621293480000|2021-05-17 23:18:00|4162.84|4162.24|4162.97|4162.37|4162.97|4162.37|4162.84|4162.24|6
1621293490000|2021-05-17 23:18:10|4163.22|4162.62|4163.22|4162.62|4163.34|4162.74|4163.22|4162.62|69
1621293500000|2021-05-17 23:18:20|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|4162.97|4162.37|6
1621293510000|2021-05-17 23:18:30|||||||||3
1621293520000|2021-05-17 23:18:40|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|12
1621293540000|2021-05-17 23:19:00|||||||||4
1621293550000|2021-05-17 23:19:10|||||||||11
1621293570000|2021-05-17 23:19:30|||||||||1
1621293590000|2021-05-17 23:19:50|||||||||1
1621293630000|2021-05-17 23:20:30|4162.84|4162.24|4162.72|4162.12|4162.97|4162.37|4162.72|4162.12|11
1621293640000|2021-05-17 23:20:40|4162.84|4162.24|4162.84|4162.24|4162.84|4162.24|4162.84|4162.24|3
1621293650000|2021-05-17 23:20:50|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|4162.72|4162.12|0
1621293660000|2021-05-17 23:21:00|4162.84|4162.24|4162.72|4162.12|4162.84|4162.24|4162.72|4162.12|1
1621293670000|2021-05-17 23:21:10|4162.84|4162.24|4162.97|4162.37|4162.97|4162.37|4162.84|4162.24|2
1621293710000|2021-05-17 23:21:50|||||||||2
1621293720000|2021-05-17 23:22:00|4163.09|4162.49|4163.22|4162.62|4163.22|4162.62|4163.09|4162.49|9
1621293730000|2021-05-17 23:22:10|4163.47|4162.87|4163.34|4162.74|4163.47|4162.87|4163.22|4162.62|29
1621293740000|2021-05-17 23:22:20|4163.22|4162.62|4163.22|4162.62|4163.34|4162.74|4163.22|4162.62|1
1621293750000|2021-05-17 23:22:30|4163.34|4162.74|4163.34|4162.74|4163.34|4162.74|4163.22|4162.62|2
1621293760000|2021-05-17 23:22:40|4163.47|4162.87|4163.22|4162.62|4163.47|4162.87|4163.22|4162.62|0
1621293820000|2021-05-17 23:23:40|||||||||6
1621293830000|2021-05-17 23:23:50|||||||||2
1621293840000|2021-05-17 23:24:00|4163.34|4162.74|4163.47|4162.87|4163.47|4162.87|4163.34|4162.74|4
1621293850000|2021-05-17 23:24:10|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|4163.22|4162.62|6
1621293870000|2021-05-17 23:24:30|4163.34|4162.74|4163.34|4162.74|4163.47|4162.87|4163.22|4162.62|2
1621293880000|2021-05-17 23:24:40|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|0
1621293890000|2021-05-17 23:24:50|4163.34|4162.74|4163.47|4162.87|4163.47|4162.87|4163.34|4162.74|7
1621293900000|2021-05-17 23:25:00|4163.34|4162.74|4163.22|4162.62|4163.34|4162.74|4163.22|4162.62|5
1621293910000|2021-05-17 23:25:10|4163.34|4162.74|4163.22|4162.62|4163.47|4162.87|4163.22|4162.62|6
1621293930000|2021-05-17 23:25:30|||||||||3
1621293940000|2021-05-17 23:25:40|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|6
1621293950000|2021-05-17 23:25:50|4163.34|4162.74|4163.47|4162.87|4163.47|4162.87|4163.34|4162.74|7
1621293960000|2021-05-17 23:26:00|4163.72|4163.12|4163.59|4162.99|4163.72|4163.12|4163.59|4162.99|30
1621293970000|2021-05-17 23:26:10|4163.72|4163.12|4163.59|4162.99|4163.72|4163.12|4163.47|4162.87|16
1621293980000|2021-05-17 23:26:20|4163.72|4163.12|4163.47|4162.87|4163.72|4163.12|4163.47|4162.87|3
1621293990000|2021-05-17 23:26:30|4163.59|4162.99|4163.59|4162.99|4163.72|4163.12|4163.47|4162.87|4
1621294000000|2021-05-17 23:26:40|4163.72|4163.12|4163.72|4163.12|4163.72|4163.12|4163.72|4163.12|0
1621294030000|2021-05-17 23:27:10|4164.47|4163.87|4164.47|4163.87|4164.97|4164.37|4164.34|4163.74|369
1621294040000|2021-05-17 23:27:20|4164.59|4163.99|4164.72|4164.12|4164.72|4164.12|4164.47|4163.87|28
1621294050000|2021-05-17 23:27:30|4164.59|4163.99|4164.47|4163.87|4164.59|4163.99|4164.47|4163.87|5
1621294070000|2021-05-17 23:27:50|||||||||3
1621294080000|2021-05-17 23:28:00|||||||||2
1621294090000|2021-05-17 23:28:10|4164.59|4163.99|4165.22|4164.62|4165.22|4164.62|4164.59|4163.99|53
1621294100000|2021-05-17 23:28:20|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|40
1621294110000|2021-05-17 23:28:30|4165.34|4164.74|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|14
1621294120000|2021-05-17 23:28:40|||||||||11
1621294130000|2021-05-17 23:28:50|4165.34|4164.74|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|11
1621294140000|2021-05-17 23:29:00|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|53
1621294150000|2021-05-17 23:29:10|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|13
1621294160000|2021-05-17 23:29:20|||||||||1
1621294180000|2021-05-17 23:29:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|56
1621294190000|2021-05-17 23:29:50|||||||||21
1621294200000|2021-05-17 23:30:00|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|14
1621294210000|2021-05-17 23:30:10|||||||||1
1621294230000|2021-05-17 23:30:30|4165.34|4164.74|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|30
1621294240000|2021-05-17 23:30:40|4164.84|4164.24|4164.72|4164.12|4164.84|4164.24|4164.72|4164.12|25
1621294250000|2021-05-17 23:30:50|4164.84|4164.24|4164.72|4164.12|4164.84|4164.24|4164.72|4164.12|4
1621294260000|2021-05-17 23:31:00|4164.84|4164.24|4164.84|4164.24|4164.97|4164.37|4164.72|4164.12|32
1621294270000|2021-05-17 23:31:10|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.84|4164.24|1
1621294280000|2021-05-17 23:31:20|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|15
1621294290000|2021-05-17 23:31:30|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|21
1621294300000|2021-05-17 23:31:40|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|18
1621294310000|2021-05-17 23:31:50|||||||||22
1621294320000|2021-05-17 23:32:00|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|14
1621294330000|2021-05-17 23:32:10|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|24
1621294340000|2021-05-17 23:32:20|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|15
1621294350000|2021-05-17 23:32:30|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|60
1621294360000|2021-05-17 23:32:40|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|10
1621294370000|2021-05-17 23:32:50|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|9
1621294380000|2021-05-17 23:33:00|4165.72|4165.12|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|9
1621294390000|2021-05-17 23:33:10|||||||||9
1621294400000|2021-05-17 23:33:20|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|6
1621294410000|2021-05-17 23:33:30|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|3
1621294420000|2021-05-17 23:33:40|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|3
1621294430000|2021-05-17 23:33:50|||||||||2
1621294440000|2021-05-17 23:34:00|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|16
1621294450000|2021-05-17 23:34:10|4165.59|4164.99|4165.59|4164.99|4165.72|4165.12|4165.47|4164.87|8
1621294460000|2021-05-17 23:34:20|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|11
1621294470000|2021-05-17 23:34:30|4165.59|4164.99|4165.59|4164.99|4165.72|4165.12|4165.59|4164.99|3
1621294480000|2021-05-17 23:34:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|0
1621294490000|2021-05-17 23:34:50|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|2
1621294520000|2021-05-17 23:35:20|4165.22|4164.62|4165.34|4164.74|4165.34|4164.74|4165.22|4164.62|7
1621294530000|2021-05-17 23:35:30|4165.22|4164.62|4165.34|4164.74|4165.47|4164.87|4165.22|4164.62|2
1621294540000|2021-05-17 23:35:40|4165.47|4164.87|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|3
1621294550000|2021-05-17 23:35:50|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|3
1621294560000|2021-05-17 23:36:00|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|21
1621294570000|2021-05-17 23:36:10|||||||||1
1621294590000|2021-05-17 23:36:30|||||||||9
1621294600000|2021-05-17 23:36:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|6
1621294610000|2021-05-17 23:36:50|4165.59|4164.99|4165.59|4164.99|4165.59|4164.99|4165.47|4164.87|5
1621294620000|2021-05-17 23:37:00|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|10
1621294630000|2021-05-17 23:37:10|4165.59|4164.99|4165.22|4164.62|4165.59|4164.99|4165.22|4164.62|15
1621294640000|2021-05-17 23:37:20|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|6
1621294650000|2021-05-17 23:37:30|||||||||2
1621294660000|2021-05-17 23:37:40|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|7
1621294680000|2021-05-17 23:38:00|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|4165.34|4164.74|1
1621294690000|2021-05-17 23:38:10|4165.47|4164.87|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|21
1621294700000|2021-05-17 23:38:20|4165.09|4164.49|4164.97|4164.37|4165.09|4164.49|4164.97|4164.37|85
1621294710000|2021-05-17 23:38:30|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|7
1621294720000|2021-05-17 23:38:40|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|4
1621294730000|2021-05-17 23:38:50|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|4
1621294740000|2021-05-17 23:39:00|||||||||6
1621294750000|2021-05-17 23:39:10|||||||||3
1621294760000|2021-05-17 23:39:20|||||||||5
1621294770000|2021-05-17 23:39:30|4165.34|4164.74|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|11
1621294780000|2021-05-17 23:39:40|4165.34|4164.74|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|12
1621294790000|2021-05-17 23:39:50|||||||||7
1621294800000|2021-05-17 23:40:00|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|1
1621294810000|2021-05-17 23:40:10|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|6
1621294820000|2021-05-17 23:40:20|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|22
1621294830000|2021-05-17 23:40:30|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|15
1621294850000|2021-05-17 23:40:50|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|17
1621294860000|2021-05-17 23:41:00|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|20
1621294870000|2021-05-17 23:41:10|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|8
1621294890000|2021-05-17 23:41:30|||||||||16
1621294900000|2021-05-17 23:41:40|4166.09|4165.49|4166.47|4165.87|4166.47|4165.87|4166.09|4165.49|121
1621294910000|2021-05-17 23:41:50|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|10
1621294920000|2021-05-17 23:42:00|4166.59|4165.99|4166.97|4166.37|4166.97|4166.37|4166.59|4165.99|24
1621294930000|2021-05-17 23:42:10|4166.84|4166.24|4166.97|4166.37|4166.97|4166.37|4166.84|4166.24|18
1621294940000|2021-05-17 23:42:20|||||||||16
1621294950000|2021-05-17 23:42:30|4167.09|4166.49|4166.97|4166.37|4167.22|4166.62|4166.97|4166.37|13
1621294960000|2021-05-17 23:42:40|4167.09|4166.49|4167.22|4166.62|4167.22|4166.62|4166.97|4166.37|30
1621294970000|2021-05-17 23:42:50|||||||||9
1621294980000|2021-05-17 23:43:00|||||||||5
1621294990000|2021-05-17 23:43:10|4166.97|4166.37|4167.22|4166.62|4167.22|4166.62|4166.97|4166.37|62
1621295000000|2021-05-17 23:43:20|4167.34|4166.74|4167.22|4166.62|4167.34|4166.74|4167.22|4166.62|20
1621295010000|2021-05-17 23:43:30|4167.47|4166.87|4167.72|4167.12|4167.72|4167.12|4167.47|4166.87|94
1621295020000|2021-05-17 23:43:40|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|4168.22|4167.62|169
1621295030000|2021-05-17 23:43:50|4168.59|4167.99|4168.72|4168.12|4168.97|4168.37|4168.22|4167.62|109
1621295040000|2021-05-17 23:44:00|4168.47|4167.87|4168.72|4168.12|4168.72|4168.12|4168.34|4167.74|89
1621295050000|2021-05-17 23:44:10|4168.84|4168.24|4168.47|4167.87|4168.84|4168.24|4168.47|4167.87|49
1621295060000|2021-05-17 23:44:20|||||||||17
1621295070000|2021-05-17 23:44:30|||||||||6
1621295080000|2021-05-17 23:44:40|4168.34|4167.74|4168.22|4167.62|4168.34|4167.74|4168.22|4167.62|17
1621295090000|2021-05-17 23:44:50|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|5
1621295100000|2021-05-17 23:45:00|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|45
1621295110000|2021-05-17 23:45:10|4168.84|4168.24|4168.47|4167.87|4168.97|4168.37|4168.47|4167.87|14
1621295120000|2021-05-17 23:45:20|4168.59|4167.99|4168.47|4167.87|4168.72|4168.12|4168.47|4167.87|10
1621295130000|2021-05-17 23:45:30|4168.59|4167.99|4168.97|4168.37|4168.97|4168.37|4168.59|4167.99|23
1621295140000|2021-05-17 23:45:40|4168.84|4168.24|4168.72|4168.12|4168.97|4168.37|4168.59|4167.99|32
1621295150000|2021-05-17 23:45:50|4168.97|4168.37|4168.72|4168.12|4168.97|4168.37|4168.72|4168.12|22
1621295160000|2021-05-17 23:46:00|||||||||5
1621295170000|2021-05-17 23:46:10|4168.84|4168.24|4168.72|4168.12|4168.84|4168.24|4168.59|4167.99|31
1621295180000|2021-05-17 23:46:20|4168.59|4167.99|4168.59|4167.99|4168.72|4168.12|4168.47|4167.87|5
1621295190000|2021-05-17 23:46:30|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|16
1621295200000|2021-05-17 23:46:40|4168.59|4167.99|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|7
1621295210000|2021-05-17 23:46:50|4168.59|4167.99|4168.47|4167.87|4168.59|4167.99|4168.47|4167.87|6
1621295220000|2021-05-17 23:47:00|4168.72|4168.12|4168.59|4167.99|4168.72|4168.12|4168.59|4167.99|15
1621295230000|2021-05-17 23:47:10|4168.47|4167.87|4168.22|4167.62|4168.59|4167.99|4168.22|4167.62|22
1621295240000|2021-05-17 23:47:20|4168.34|4167.74|4168.47|4167.87|4168.47|4167.87|4168.34|4167.74|11
1621295250000|2021-05-17 23:47:30|4168.34|4167.74|4168.22|4167.62|4168.34|4167.74|4168.22|4167.62|3
1621295260000|2021-05-17 23:47:40|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|4168.34|4167.74|21
1621295270000|2021-05-17 23:47:50|4168.59|4167.99|4168.72|4168.12|4168.72|4168.12|4168.59|4167.99|12
1621295280000|2021-05-17 23:48:00|4168.97|4168.37|4169.22|4168.62|4169.22|4168.62|4168.97|4168.37|38
1621295290000|2021-05-17 23:48:10|4168.97|4168.37|4169.22|4168.62|4169.22|4168.62|4168.72|4168.12|50
1621295300000|2021-05-17 23:48:20|4169.09|4168.49|4169.22|4168.62|4169.22|4168.62|4168.97|4168.37|13
1621295310000|2021-05-17 23:48:30|4169.34|4168.74|4169.22|4168.62|4169.47|4168.87|4169.22|4168.62|29
1621295320000|2021-05-17 23:48:40|4169.34|4168.74|4169.22|4168.62|4169.47|4168.87|4169.22|4168.62|3
1621295330000|2021-05-17 23:48:50|||||||||6
1621295340000|2021-05-17 23:49:00|4169.34|4168.74|4169.47|4168.87|4169.47|4168.87|4169.22|4168.62|11
1621295350000|2021-05-17 23:49:10|4169.59|4168.99|4169.72|4169.12|4169.97|4169.37|4169.59|4168.99|46
1621295360000|2021-05-17 23:49:20|4169.97|4169.37|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|73
1621295380000|2021-05-17 23:49:40|4169.97|4169.37|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|124
1621295390000|2021-05-17 23:49:50|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|11
1621295400000|2021-05-17 23:50:00|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|4169.84|4169.24|134
1621295410000|2021-05-17 23:50:10|4169.97|4169.37|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|8
1621295420000|2021-05-17 23:50:20|||||||||38
1621295430000|2021-05-17 23:50:30|||||||||8
1621295440000|2021-05-17 23:50:40|||||||||25
1621295450000|2021-05-17 23:50:50|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|27
1621295460000|2021-05-17 23:51:00|||||||||4
1621295470000|2021-05-17 23:51:10|4169.59|4168.99|4169.47|4168.87|4169.59|4168.99|4169.47|4168.87|36
1621295480000|2021-05-17 23:51:20|||||||||2
1621295500000|2021-05-17 23:51:40|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|18
1621295510000|2021-05-17 23:51:50|||||||||5
1621295520000|2021-05-17 23:52:00|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|14
1621295530000|2021-05-17 23:52:10|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|10
1621295550000|2021-05-17 23:52:30|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|16
1621295560000|2021-05-17 23:52:40|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|20
1621295570000|2021-05-17 23:52:50|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|27
1621295580000|2021-05-17 23:53:00|||||||||3
1621295590000|2021-05-17 23:53:10|4169.34|4168.74|4169.22|4168.62|4169.34|4168.74|4169.22|4168.62|9
1621295600000|2021-05-17 23:53:20|4169.09|4168.49|4168.97|4168.37|4169.09|4168.49|4168.97|4168.37|67
1621295610000|2021-05-17 23:53:30|||||||||3
1621295620000|2021-05-17 23:53:40|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|54
1621295640000|2021-05-17 23:54:00|||||||||3
1621295650000|2021-05-17 23:54:10|||||||||11
1621295670000|2021-05-17 23:54:30|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|11
1621295680000|2021-05-17 23:54:40|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|18
1621295690000|2021-05-17 23:54:50|4169.34|4168.74|4169.22|4168.62|4169.34|4168.74|4169.22|4168.62|13
1621295700000|2021-05-17 23:55:00|4169.34|4168.74|4169.22|4168.62|4169.47|4168.87|4169.22|4168.62|12
1621295710000|2021-05-17 23:55:10|4169.34|4168.74|4169.72|4169.12|4169.72|4169.12|4169.34|4168.74|22
1621295720000|2021-05-17 23:55:20|||||||||6
1621295730000|2021-05-17 23:55:30|4169.47|4168.87|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|30
1621295740000|2021-05-17 23:55:40|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|14
1621295750000|2021-05-17 23:55:50|4169.72|4169.12|4169.97|4169.37|4169.97|4169.37|4169.72|4169.12|47
1621295770000|2021-05-17 23:56:10|||||||||1
1621295780000|2021-05-17 23:56:20|||||||||1
1621295790000|2021-05-17 23:56:30|||||||||1
1621295810000|2021-05-17 23:56:50|||||||||4
1621295820000|2021-05-17 23:57:00|||||||||3
1621295830000|2021-05-17 23:57:10|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|34
1621295840000|2021-05-17 23:57:20|4169.72|4169.12|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|17
1621295860000|2021-05-17 23:57:40|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|15
1621295870000|2021-05-17 23:57:50|||||||||3
1621295880000|2021-05-17 23:58:00|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|329
1621295890000|2021-05-17 23:58:10|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|95
1621295900000|2021-05-17 23:58:20|4170.09|4169.49|4170.22|4169.62|4170.22|4169.62|4170.09|4169.49|16
1621295910000|2021-05-17 23:58:30|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|9
1621295920000|2021-05-17 23:58:40|4169.72|4169.12|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|21
1621295930000|2021-05-17 23:58:50|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|8
1621295940000|2021-05-17 23:59:00|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|13
1621295950000|2021-05-17 23:59:10|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|13
1621295960000|2021-05-17 23:59:20|4170.09|4169.49|4169.97|4169.37|4170.09|4169.49|4169.97|4169.37|18
1621295970000|2021-05-17 23:59:30|4170.09|4169.49|4170.22|4169.62|4170.47|4169.87|4170.09|4169.49|77
1621295980000|2021-05-17 23:59:40|4170.34|4169.74|4170.22|4169.62|4170.34|4169.74|4170.22|4169.62|32
1621295990000|2021-05-17 23:59:50|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|52
1621296000000|2021-05-18 00:00:00|4169.72|4169.12|4170.22|4169.62|4170.47|4169.87|4169.72|4169.12|235
1621296010000|2021-05-18 00:00:10|4170.09|4169.49|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|132
1621296020000|2021-05-18 00:00:20|4170.09|4169.49|4170.47|4169.87|4170.47|4169.87|4169.97|4169.37|37
1621296030000|2021-05-18 00:00:30|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.22|4169.62|326
1621296040000|2021-05-18 00:00:40|4170.22|4169.62|4169.72|4169.12|4170.34|4169.74|4169.72|4169.12|74
1621296050000|2021-05-18 00:00:50|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|57
1621296060000|2021-05-18 00:01:00|4170.22|4169.62|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|75
1621296070000|2021-05-18 00:01:10|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.09|4169.49|12
1621296080000|2021-05-18 00:01:20|4169.97|4169.37|4170.22|4169.62|4170.22|4169.62|4169.97|4169.37|34
1621296090000|2021-05-18 00:01:30|4169.97|4169.37|4170.22|4169.62|4170.22|4169.62|4169.97|4169.37|12
1621296100000|2021-05-18 00:01:40|4170.47|4169.87|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|14
1621296110000|2021-05-18 00:01:50|||||||||7
1621296120000|2021-05-18 00:02:00|4170.47|4169.87|4169.97|4169.37|4170.47|4169.87|4169.97|4169.37|45
1621296130000|2021-05-18 00:02:10|||||||||5
1621296140000|2021-05-18 00:02:20|4170.22|4169.62|4169.84|4169.24|4170.22|4169.62|4169.72|4169.12|23
1621296150000|2021-05-18 00:02:30|4169.72|4169.12|4169.72|4169.12|4169.84|4169.24|4169.72|4169.12|1
1621296160000|2021-05-18 00:02:40|4169.97|4169.37|4169.97|4169.37|4170.09|4169.49|4169.97|4169.37|40
1621296170000|2021-05-18 00:02:50|4170.22|4169.62|4169.72|4169.12|4170.22|4169.62|4169.72|4169.12|42
1621296180000|2021-05-18 00:03:00|4169.84|4169.24|4169.72|4169.12|4170.22|4169.62|4169.72|4169.12|44
1621296190000|2021-05-18 00:03:10|4169.84|4169.24|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|21
1621296200000|2021-05-18 00:03:20|||||||||6
1621296210000|2021-05-18 00:03:30|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|14
1621296220000|2021-05-18 00:03:40|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|26
1621296230000|2021-05-18 00:03:50|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|9
1621296240000|2021-05-18 00:04:00|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|13
1621296250000|2021-05-18 00:04:10|4169.84|4169.24|4169.47|4168.87|4169.97|4169.37|4169.47|4168.87|61
1621296260000|2021-05-18 00:04:20|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.59|4168.99|6
1621296270000|2021-05-18 00:04:30|4169.59|4168.99|4169.34|4168.74|4169.72|4169.12|4169.22|4168.62|47
1621296280000|2021-05-18 00:04:40|4169.22|4168.62|4169.22|4168.62|4169.47|4168.87|4168.97|4168.37|78
1621296290000|2021-05-18 00:04:50|4169.47|4168.87|4169.22|4168.62|4169.47|4168.87|4169.22|4168.62|19
1621296300000|2021-05-18 00:05:00|4169.34|4168.74|4169.72|4169.12|4169.72|4169.12|4169.34|4168.74|33
1621296310000|2021-05-18 00:05:10|4169.59|4168.99|4169.47|4168.87|4169.59|4168.99|4169.47|4168.87|45
1621296320000|2021-05-18 00:05:20|4169.59|4168.99|4169.47|4168.87|4169.72|4169.12|4169.47|4168.87|22
1621296330000|2021-05-18 00:05:30|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|16
1621296340000|2021-05-18 00:05:40|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|16
1621296350000|2021-05-18 00:05:50|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.59|4168.99|68
1621296360000|2021-05-18 00:06:00|4169.59|4168.99|4169.22|4168.62|4169.59|4168.99|4169.22|4168.62|32
1621296370000|2021-05-18 00:06:10|4168.97|4168.37|4168.97|4168.37|4169.22|4168.62|4168.97|4168.37|41
1621296380000|2021-05-18 00:06:20|4169.09|4168.49|4169.22|4168.62|4169.22|4168.62|4169.09|4168.49|16
1621296390000|2021-05-18 00:06:30|4168.97|4168.37|4168.59|4167.99|4168.97|4168.37|4168.59|4167.99|62
1621296400000|2021-05-18 00:06:40|4168.47|4167.87|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|11
1621296410000|2021-05-18 00:06:50|||||||||5
1621296420000|2021-05-18 00:07:00|4168.84|4168.24|4168.72|4168.12|4168.84|4168.24|4168.72|4168.12|26
1621296430000|2021-05-18 00:07:10|4168.84|4168.24|4168.59|4167.99|4168.84|4168.24|4168.47|4167.87|32
1621296440000|2021-05-18 00:07:20|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|9
1621296450000|2021-05-18 00:07:30|4168.72|4168.12|4169.22|4168.62|4169.22|4168.62|4168.72|4168.12|31
1621296460000|2021-05-18 00:07:40|4169.09|4168.49|4168.97|4168.37|4169.22|4168.62|4168.97|4168.37|20
1621296470000|2021-05-18 00:07:50|4169.09|4168.49|4169.22|4168.62|4169.22|4168.62|4169.09|4168.49|23
1621296480000|2021-05-18 00:08:00|4169.09|4168.49|4168.97|4168.37|4169.09|4168.49|4168.47|4167.87|190
1621296490000|2021-05-18 00:08:10|4168.84|4168.24|4169.22|4168.62|4169.47|4168.87|4168.84|4168.24|46
1621296500000|2021-05-18 00:08:20|4169.34|4168.74|4168.47|4167.87|4169.47|4168.87|4168.47|4167.87|186
1621296510000|2021-05-18 00:08:30|4168.22|4167.62|4168.47|4167.87|4168.47|4167.87|4168.22|4167.62|43
1621296520000|2021-05-18 00:08:40|4168.34|4167.74|4168.22|4167.62|4168.34|4167.74|4168.22|4167.62|14
1621296530000|2021-05-18 00:08:50|4168.34|4167.74|4168.47|4167.87|4168.47|4167.87|4168.22|4167.62|42
1621296540000|2021-05-18 00:09:00|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|27
1621296550000|2021-05-18 00:09:10|4168.84|4168.24|4169.22|4168.62|4169.22|4168.62|4168.84|4168.24|18
1621296560000|2021-05-18 00:09:20|4169.09|4168.49|4169.09|4168.49|4169.22|4168.62|4168.97|4168.37|14
1621296570000|2021-05-18 00:09:30|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|4168.97|4168.37|17
1621296580000|2021-05-18 00:09:40|4169.09|4168.49|4169.22|4168.62|4169.22|4168.62|4168.97|4168.37|3
1621296590000|2021-05-18 00:09:50|||||||||4
1621296600000|2021-05-18 00:10:00|4169.09|4168.49|4168.97|4168.37|4169.09|4168.49|4168.97|4168.37|32
1621296620000|2021-05-18 00:10:20|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|68
1621296630000|2021-05-18 00:10:30|||||||||2
1621296640000|2021-05-18 00:10:40|4168.97|4168.37|4168.97|4168.37|4168.97|4168.37|4168.97|4168.37|9
1621296650000|2021-05-18 00:10:50|4169.09|4168.49|4168.97|4168.37|4169.22|4168.62|4168.97|4168.37|25
1621296670000|2021-05-18 00:11:10|4168.72|4168.12|4168.72|4168.12|4168.97|4168.37|4168.72|4168.12|46
1621296680000|2021-05-18 00:11:20|4168.84|4168.24|4168.97|4168.37|4168.97|4168.37|4168.47|4167.87|29
1621296690000|2021-05-18 00:11:30|||||||||1
1621296710000|2021-05-18 00:11:50|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|19
1621296720000|2021-05-18 00:12:00|4168.84|4168.24|4168.84|4168.24|4168.97|4168.37|4168.72|4168.12|18
1621296730000|2021-05-18 00:12:10|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|23
1621296740000|2021-05-18 00:12:20|4168.84|4168.24|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|9
1621296750000|2021-05-18 00:12:30|4168.84|4168.24|4168.72|4168.12|4168.84|4168.24|4168.72|4168.12|16
1621296760000|2021-05-18 00:12:40|4168.59|4167.99|4168.47|4167.87|4168.59|4167.99|4168.47|4167.87|12
1621296770000|2021-05-18 00:12:50|4168.59|4167.99|4168.72|4168.12|4168.72|4168.12|4168.59|4167.99|10
1621296780000|2021-05-18 00:13:00|4168.59|4167.99|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|16
1621296790000|2021-05-18 00:13:10|||||||||1
1621296800000|2021-05-18 00:13:20|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|16
1621296810000|2021-05-18 00:13:30|4168.34|4167.74|4168.47|4167.87|4168.47|4167.87|4168.22|4167.62|87
1621296820000|2021-05-18 00:13:40|4168.34|4167.74|4168.22|4167.62|4168.34|4167.74|4168.22|4167.62|27
1621296840000|2021-05-18 00:14:00|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|4168.22|4167.62|32
1621296850000|2021-05-18 00:14:10|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|1
1621296860000|2021-05-18 00:14:20|4168.97|4168.37|4168.84|4168.24|4168.97|4168.37|4168.72|4168.12|33
1621296870000|2021-05-18 00:14:30|4168.97|4168.37|4168.97|4168.37|4168.97|4168.37|4168.84|4168.24|7
1621296890000|2021-05-18 00:14:50|4168.84|4168.24|4168.72|4168.12|4168.84|4168.24|4168.72|4168.12|13
1621296900000|2021-05-18 00:15:00|4168.84|4168.24|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|44
1621296910000|2021-05-18 00:15:10|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|4169.22|4168.62|19
1621296920000|2021-05-18 00:15:20|4169.34|4168.74|4169.47|4168.87|4169.47|4168.87|4169.22|4168.62|34
1621296930000|2021-05-18 00:15:30|4169.34|4168.74|4169.72|4169.12|4169.72|4169.12|4169.22|4168.62|45
1621296940000|2021-05-18 00:15:40|||||||||8
1621296950000|2021-05-18 00:15:50|4169.97|4169.37|4169.97|4169.37|4170.47|4169.87|4169.97|4169.37|78
1621296960000|2021-05-18 00:16:00|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|24
1621296970000|2021-05-18 00:16:10|4170.34|4169.74|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|17
1621296980000|2021-05-18 00:16:20|4170.47|4169.87|4170.34|4169.74|4170.47|4169.87|4170.22|4169.62|19
1621296990000|2021-05-18 00:16:30|4170.22|4169.62|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|14
1621297000000|2021-05-18 00:16:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|12
1621297010000|2021-05-18 00:16:50|||||||||4
1621297020000|2021-05-18 00:17:00|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|37
1621297030000|2021-05-18 00:17:10|4170.59|4169.99|4170.59|4169.99|4170.72|4170.12|4170.59|4169.99|16
1621297040000|2021-05-18 00:17:20|4170.47|4169.87|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|44
1621297050000|2021-05-18 00:17:30|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|20
1621297060000|2021-05-18 00:17:40|||||||||3
1621297070000|2021-05-18 00:17:50|||||||||6
1621297080000|2021-05-18 00:18:00|4170.59|4169.99|4170.97|4170.37|4170.97|4170.37|4170.59|4169.99|118
1621297090000|2021-05-18 00:18:10|||||||||82
1621297100000|2021-05-18 00:18:20|||||||||9
1621297110000|2021-05-18 00:18:30|||||||||3
1621297120000|2021-05-18 00:18:40|4170.72|4170.12|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|38
1621297130000|2021-05-18 00:18:50|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|47
1621297140000|2021-05-18 00:19:00|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|120
1621297150000|2021-05-18 00:19:10|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|232
1621297160000|2021-05-18 00:19:20|4171.22|4170.62|4170.97|4170.37|4171.34|4170.74|4170.97|4170.37|94
1621297170000|2021-05-18 00:19:30|4170.84|4170.24|4171.22|4170.62|4171.22|4170.62|4170.84|4170.24|55
1621297180000|2021-05-18 00:19:40|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|10
1621297190000|2021-05-18 00:19:50|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|13
1621297200000|2021-05-18 00:20:00|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|39
1621297210000|2021-05-18 00:20:10|4170.97|4170.37|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|26
1621297220000|2021-05-18 00:20:20|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|20
1621297230000|2021-05-18 00:20:30|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|42
1621297240000|2021-05-18 00:20:40|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|21
1621297250000|2021-05-18 00:20:50|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|6
1621297260000|2021-05-18 00:21:00|4171.22|4170.62|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|28
1621297270000|2021-05-18 00:21:10|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|22
1621297280000|2021-05-18 00:21:20|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|20
1621297290000|2021-05-18 00:21:30|4171.09|4170.49|4171.09|4170.49|4171.22|4170.62|4170.97|4170.37|9
1621297300000|2021-05-18 00:21:40|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|25
1621297310000|2021-05-18 00:21:50|4171.34|4170.74|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|4
1621297320000|2021-05-18 00:22:00|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|36
1621297350000|2021-05-18 00:22:30|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|40
1621297360000|2021-05-18 00:22:40|4171.34|4170.74|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|28
1621297370000|2021-05-18 00:22:50|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|7
1621297380000|2021-05-18 00:23:00|||||||||23
1621297390000|2021-05-18 00:23:10|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|14
1621297400000|2021-05-18 00:23:20|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|23
1621297420000|2021-05-18 00:23:40|||||||||4
1621297430000|2021-05-18 00:23:50|||||||||11
1621297440000|2021-05-18 00:24:00|||||||||14
1621297450000|2021-05-18 00:24:10|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|41
1621297460000|2021-05-18 00:24:20|4170.84|4170.24|4170.97|4170.37|4171.22|4170.62|4170.84|4170.24|24
1621297470000|2021-05-18 00:24:30|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|18
1621297480000|2021-05-18 00:24:40|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|9
1621297490000|2021-05-18 00:24:50|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|22
1621297500000|2021-05-18 00:25:00|||||||||4
1621297510000|2021-05-18 00:25:10|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|212
1621297520000|2021-05-18 00:25:20|||||||||75
1621297550000|2021-05-18 00:25:50|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|175
1621297560000|2021-05-18 00:26:00|4171.72|4171.12|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|83
1621297570000|2021-05-18 00:26:10|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|41
1621297580000|2021-05-18 00:26:20|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|37
1621297590000|2021-05-18 00:26:30|||||||||31
1621297600000|2021-05-18 00:26:40|4171.47|4170.87|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|42
1621297610000|2021-05-18 00:26:50|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|26
1621297620000|2021-05-18 00:27:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|41
1621297630000|2021-05-18 00:27:10|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|13
1621297640000|2021-05-18 00:27:20|||||||||25
1621297650000|2021-05-18 00:27:30|||||||||7
1621297670000|2021-05-18 00:27:50|||||||||8
1621297680000|2021-05-18 00:28:00|||||||||38
1621297690000|2021-05-18 00:28:10|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|43
1621297710000|2021-05-18 00:28:30|||||||||76
1621297720000|2021-05-18 00:28:40|4171.22|4170.62|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|25
1621297730000|2021-05-18 00:28:50|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|10
1621297740000|2021-05-18 00:29:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|26
1621297750000|2021-05-18 00:29:10|||||||||1
1621297770000|2021-05-18 00:29:30|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|14
1621297780000|2021-05-18 00:29:40|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|67
1621297790000|2021-05-18 00:29:50|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|26
1621297800000|2021-05-18 00:30:00|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|10
1621297810000|2021-05-18 00:30:10|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|21
1621297820000|2021-05-18 00:30:20|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|30
1621297830000|2021-05-18 00:30:30|4171.84|4171.24|4171.47|4170.87|4171.84|4171.24|4171.47|4170.87|93
1621297840000|2021-05-18 00:30:40|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|10
1621297850000|2021-05-18 00:30:50|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|19
1621297860000|2021-05-18 00:31:00|4171.72|4171.12|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|42
1621297870000|2021-05-18 00:31:10|||||||||29
1621297880000|2021-05-18 00:31:20|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|13
1621297890000|2021-05-18 00:31:30|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|40
1621297900000|2021-05-18 00:31:40|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|13
1621297910000|2021-05-18 00:31:50|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|3
1621297920000|2021-05-18 00:32:00|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|23
1621297930000|2021-05-18 00:32:10|4171.34|4170.74|4170.97|4170.37|4171.47|4170.87|4170.97|4170.37|161
1621297950000|2021-05-18 00:32:30|||||||||7
1621297960000|2021-05-18 00:32:40|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|32
1621297970000|2021-05-18 00:32:50|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|31
1621297980000|2021-05-18 00:33:00|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|38
1621297990000|2021-05-18 00:33:10|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|4
1621298000000|2021-05-18 00:33:20|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|34
1621298010000|2021-05-18 00:33:30|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|6
1621298020000|2021-05-18 00:33:40|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|8
1621298030000|2021-05-18 00:33:50|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|23
1621298040000|2021-05-18 00:34:00|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.47|4169.87|41
1621298050000|2021-05-18 00:34:10|||||||||4
1621298060000|2021-05-18 00:34:20|||||||||1
1621298070000|2021-05-18 00:34:30|||||||||12
1621298080000|2021-05-18 00:34:40|4170.97|4170.37|4170.84|4170.24|4170.97|4170.37|4170.84|4170.24|10
1621298090000|2021-05-18 00:34:50|4170.72|4170.12|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|24
1621298100000|2021-05-18 00:35:00|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|20
1621298110000|2021-05-18 00:35:10|4170.47|4169.87|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|142
1621298130000|2021-05-18 00:35:30|||||||||12
1621298150000|2021-05-18 00:35:50|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|12
1621298160000|2021-05-18 00:36:00|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.34|4169.74|9
1621298170000|2021-05-18 00:36:10|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|25
1621298190000|2021-05-18 00:36:30|||||||||5
1621298200000|2021-05-18 00:36:40|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|37
1621298210000|2021-05-18 00:36:50|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|30
1621298220000|2021-05-18 00:37:00|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|28
1621298230000|2021-05-18 00:37:10|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|23
1621298240000|2021-05-18 00:37:20|||||||||3
1621298250000|2021-05-18 00:37:30|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|35
1621298270000|2021-05-18 00:37:50|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|39
1621298280000|2021-05-18 00:38:00|4170.97|4170.37|4171.47|4170.87|4171.47|4170.87|4170.97|4170.37|27
1621298290000|2021-05-18 00:38:10|4171.22|4170.62|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|55
1621298300000|2021-05-18 00:38:20|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|29
1621298310000|2021-05-18 00:38:30|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|13
1621298320000|2021-05-18 00:38:40|4171.34|4170.74|4171.72|4171.12|4171.72|4171.12|4171.22|4170.62|46
1621298330000|2021-05-18 00:38:50|||||||||2
1621298350000|2021-05-18 00:39:10|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|33
1621298360000|2021-05-18 00:39:20|||||||||3
1621298380000|2021-05-18 00:39:40|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|24
1621298390000|2021-05-18 00:39:50|4170.97|4170.37|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|56
1621298400000|2021-05-18 00:40:00|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|31
1621298410000|2021-05-18 00:40:10|4170.59|4169.99|4170.22|4169.62|4170.72|4170.12|4170.22|4169.62|33
1621298420000|2021-05-18 00:40:20|4170.34|4169.74|4169.97|4169.37|4170.47|4169.87|4169.97|4169.37|32
1621298430000|2021-05-18 00:40:30|4169.84|4169.24|4169.72|4169.12|4169.84|4169.24|4169.72|4169.12|26
1621298440000|2021-05-18 00:40:40|4169.84|4169.24|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|56
1621298450000|2021-05-18 00:40:50|4169.97|4169.37|4170.22|4169.62|4170.22|4169.62|4169.72|4169.12|54
1621298460000|2021-05-18 00:41:00|4170.47|4169.87|4170.34|4169.74|4170.47|4169.87|4170.22|4169.62|36
1621298470000|2021-05-18 00:41:10|4170.22|4169.62|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|57
1621298480000|2021-05-18 00:41:20|4170.34|4169.74|4170.34|4169.74|4170.47|4169.87|4170.22|4169.62|52
1621298490000|2021-05-18 00:41:30|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|19
1621298500000|2021-05-18 00:41:40|||||||||2
1621298510000|2021-05-18 00:41:50|||||||||1
1621298520000|2021-05-18 00:42:00|||||||||28
1621298530000|2021-05-18 00:42:10|||||||||26
1621298540000|2021-05-18 00:42:20|||||||||4
1621298560000|2021-05-18 00:42:40|||||||||4
1621298580000|2021-05-18 00:43:00|||||||||8
1621298590000|2021-05-18 00:43:10|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|21
1621298600000|2021-05-18 00:43:20|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|32
1621298640000|2021-05-18 00:44:00|||||||||4
1621298650000|2021-05-18 00:44:10|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|55
1621298660000|2021-05-18 00:44:20|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|18
1621298670000|2021-05-18 00:44:30|||||||||42
1621298680000|2021-05-18 00:44:40|||||||||13
1621298690000|2021-05-18 00:44:50|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|9
1621298700000|2021-05-18 00:45:00|4170.59|4169.99|4170.97|4170.37|4170.97|4170.37|4170.59|4169.99|77
1621298710000|2021-05-18 00:45:10|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|33
1621298720000|2021-05-18 00:45:20|4171.09|4170.49|4171.34|4170.74|4171.34|4170.74|4171.09|4170.49|50
1621298730000|2021-05-18 00:45:30|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|30
1621298750000|2021-05-18 00:45:50|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|25
1621298760000|2021-05-18 00:46:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|22
1621298770000|2021-05-18 00:46:10|||||||||2
1621298790000|2021-05-18 00:46:30|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|41
1621298800000|2021-05-18 00:46:40|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|21
1621298810000|2021-05-18 00:46:50|||||||||1
1621298820000|2021-05-18 00:47:00|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|15
1621298830000|2021-05-18 00:47:10|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|16
1621298840000|2021-05-18 00:47:20|4171.34|4170.74|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|31
1621298850000|2021-05-18 00:47:30|4171.34|4170.74|4170.97|4170.37|4171.34|4170.74|4170.97|4170.37|5
1621298860000|2021-05-18 00:47:40|4170.72|4170.12|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|14
1621298870000|2021-05-18 00:47:50|4170.72|4170.12|4170.84|4170.24|4170.97|4170.37|4170.72|4170.12|19
1621298880000|2021-05-18 00:48:00|4170.97|4170.37|4171.22|4170.62|4171.22|4170.62|4170.84|4170.24|20
1621298890000|2021-05-18 00:48:10|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|4
1621298910000|2021-05-18 00:48:30|||||||||1
1621298920000|2021-05-18 00:48:40|4170.72|4170.12|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|18
1621298930000|2021-05-18 00:48:50|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|16
1621298940000|2021-05-18 00:49:00|||||||||7
1621298950000|2021-05-18 00:49:10|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|21
1621298960000|2021-05-18 00:49:20|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|32
1621298970000|2021-05-18 00:49:30|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|12
1621298980000|2021-05-18 00:49:40|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|36
1621298990000|2021-05-18 00:49:50|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|20
1621299000000|2021-05-18 00:50:00|4170.59|4169.99|4170.97|4170.37|4170.97|4170.37|4170.59|4169.99|25
1621299010000|2021-05-18 00:50:10|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|50
1621299030000|2021-05-18 00:50:30|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|20
1621299040000|2021-05-18 00:50:40|||||||||2
1621299050000|2021-05-18 00:50:50|4171.09|4170.49|4170.72|4170.12|4171.22|4170.62|4170.72|4170.12|18
1621299070000|2021-05-18 00:51:10|4170.47|4169.87|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|26
1621299080000|2021-05-18 00:51:20|||||||||6
1621299090000|2021-05-18 00:51:30|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|10
1621299100000|2021-05-18 00:51:40|4170.59|4169.99|4170.59|4169.99|4170.72|4170.12|4170.47|4169.87|18
1621299110000|2021-05-18 00:51:50|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|14
1621299120000|2021-05-18 00:52:00|4170.84|4170.24|4170.97|4170.37|4171.22|4170.62|4170.84|4170.24|32
1621299130000|2021-05-18 00:52:10|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|8
1621299140000|2021-05-18 00:52:20|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|26
1621299150000|2021-05-18 00:52:30|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|2
1621299160000|2021-05-18 00:52:40|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|29
1621299170000|2021-05-18 00:52:50|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|8
1621299180000|2021-05-18 00:53:00|4171.09|4170.49|4171.47|4170.87|4171.47|4170.87|4171.09|4170.49|13
1621299190000|2021-05-18 00:53:10|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|12
1621299200000|2021-05-18 00:53:20|4171.59|4170.99|4171.97|4171.37|4171.97|4171.37|4171.47|4170.87|107
1621299210000|2021-05-18 00:53:30|||||||||41
1621299220000|2021-05-18 00:53:40|||||||||71
1621299230000|2021-05-18 00:53:50|||||||||3
1621299240000|2021-05-18 00:54:00|4171.84|4171.24|4171.84|4171.24|4171.84|4171.24|4171.72|4171.12|38
1621299250000|2021-05-18 00:54:10|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|13
1621299260000|2021-05-18 00:54:20|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|52
1621299270000|2021-05-18 00:54:30|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|12
1621299280000|2021-05-18 00:54:40|4171.47|4170.87|4171.22|4170.62|4171.59|4170.99|4171.22|4170.62|12
1621299290000|2021-05-18 00:54:50|||||||||3
1621299300000|2021-05-18 00:55:00|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|36
1621299310000|2021-05-18 00:55:10|4171.09|4170.49|4170.72|4170.12|4171.22|4170.62|4170.72|4170.12|40
1621299320000|2021-05-18 00:55:20|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|17
1621299330000|2021-05-18 00:55:30|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|17
1621299340000|2021-05-18 00:55:40|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|15
1621299350000|2021-05-18 00:55:50|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|32
1621299360000|2021-05-18 00:56:00|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|30
1621299370000|2021-05-18 00:56:10|4171.22|4170.62|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|38
1621299380000|2021-05-18 00:56:20|4170.97|4170.37|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|20
1621299390000|2021-05-18 00:56:30|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|13
1621299400000|2021-05-18 00:56:40|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|36
1621299410000|2021-05-18 00:56:50|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|19
1621299440000|2021-05-18 00:57:20|4170.84|4170.24|4171.22|4170.62|4171.22|4170.62|4170.72|4170.12|49
1621299450000|2021-05-18 00:57:30|4171.09|4170.49|4170.72|4170.12|4171.09|4170.49|4170.72|4170.12|7
1621299460000|2021-05-18 00:57:40|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|14
1621299470000|2021-05-18 00:57:50|||||||||2
1621299480000|2021-05-18 00:58:00|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|20
1621299490000|2021-05-18 00:58:10|4170.97|4170.37|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|13
1621299500000|2021-05-18 00:58:20|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4171.09|4170.49|15
1621299510000|2021-05-18 00:58:30|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|13
1621299520000|2021-05-18 00:58:40|4171.34|4170.74|4171.34|4170.74|4171.47|4170.87|4171.22|4170.62|14
1621299530000|2021-05-18 00:58:50|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|3
1621299540000|2021-05-18 00:59:00|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|33
1621299550000|2021-05-18 00:59:10|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|54
1621299560000|2021-05-18 00:59:20|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|24
1621299570000|2021-05-18 00:59:30|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|28
1621299580000|2021-05-18 00:59:40|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|15
1621299590000|2021-05-18 00:59:50|||||||||38
1621299600000|2021-05-18 01:00:00|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|288
1621299610000|2021-05-18 01:00:10|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|118
1621299620000|2021-05-18 01:00:20|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|82
1621299630000|2021-05-18 01:00:30|||||||||3
1621299640000|2021-05-18 01:00:40|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|34
1621299650000|2021-05-18 01:00:50|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|14
1621299660000|2021-05-18 01:01:00|||||||||15
1621299680000|2021-05-18 01:01:20|4171.84|4171.24|4171.72|4171.12|4171.84|4171.24|4171.72|4171.12|49
1621299690000|2021-05-18 01:01:30|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|92
1621299700000|2021-05-18 01:01:40|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|81
1621299710000|2021-05-18 01:01:50|4171.09|4170.49|4171.47|4170.87|4171.47|4170.87|4171.09|4170.49|43
1621299720000|2021-05-18 01:02:00|||||||||6
1621299740000|2021-05-18 01:02:20|4171.34|4170.74|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|34
1621299750000|2021-05-18 01:02:30|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|26
1621299760000|2021-05-18 01:02:40|4171.34|4170.74|4171.72|4171.12|4171.72|4171.12|4171.22|4170.62|55
1621299770000|2021-05-18 01:02:50|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|20
1621299780000|2021-05-18 01:03:00|4171.84|4171.24|4171.72|4171.12|4171.84|4171.24|4171.72|4171.12|28
1621299790000|2021-05-18 01:03:10|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|8
1621299800000|2021-05-18 01:03:20|4171.72|4171.12|4171.22|4170.62|4171.72|4171.12|4171.22|4170.62|30
1621299810000|2021-05-18 01:03:30|4170.97|4170.37|4171.09|4170.49|4171.47|4170.87|4170.97|4170.37|57
1621299820000|2021-05-18 01:03:40|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|0
1621299830000|2021-05-18 01:03:50|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|22
1621299840000|2021-05-18 01:04:00|||||||||3
1621299850000|2021-05-18 01:04:10|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|12
1621299860000|2021-05-18 01:04:20|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|29
1621299870000|2021-05-18 01:04:30|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|7
1621299880000|2021-05-18 01:04:40|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|20
1621299890000|2021-05-18 01:04:50|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|28
1621299900000|2021-05-18 01:05:00|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|69
1621299910000|2021-05-18 01:05:10|4170.09|4169.49|4170.09|4169.49|4170.22|4169.62|4169.97|4169.37|124
1621299920000|2021-05-18 01:05:20|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|18
1621299930000|2021-05-18 01:05:30|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|23
1621299940000|2021-05-18 01:05:40|4170.59|4169.99|4170.22|4169.62|4170.59|4169.99|4170.22|4169.62|29
1621299950000|2021-05-18 01:05:50|4170.47|4169.87|4169.72|4169.12|4170.47|4169.87|4169.72|4169.12|60
1621299960000|2021-05-18 01:06:00|4169.84|4169.24|4170.22|4169.62|4170.22|4169.62|4169.84|4169.24|47
1621299970000|2021-05-18 01:06:10|4170.47|4169.87|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|25
1621299980000|2021-05-18 01:06:20|4170.97|4170.37|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|39
1621299990000|2021-05-18 01:06:30|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|39
1621300000000|2021-05-18 01:06:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|65
1621300010000|2021-05-18 01:06:50|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|76
1621300020000|2021-05-18 01:07:00|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|9
1621300030000|2021-05-18 01:07:10|4170.34|4169.74|4170.22|4169.62|4170.34|4169.74|4170.22|4169.62|9
1621300040000|2021-05-18 01:07:20|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|20
1621300050000|2021-05-18 01:07:30|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|20
1621300060000|2021-05-18 01:07:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|1
1621300070000|2021-05-18 01:07:50|4170.34|4169.74|4170.22|4169.62|4170.34|4169.74|4170.22|4169.62|8
1621300080000|2021-05-18 01:08:00|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|26
1621300090000|2021-05-18 01:08:10|4170.34|4169.74|4170.72|4170.12|4170.72|4170.12|4170.22|4169.62|26
1621300100000|2021-05-18 01:08:20|||||||||3
1621300110000|2021-05-18 01:08:30|4170.59|4169.99|4170.72|4170.12|4170.97|4170.37|4170.59|4169.99|51
1621300120000|2021-05-18 01:08:40|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|2
1621300130000|2021-05-18 01:08:50|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|13
1621300140000|2021-05-18 01:09:00|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|18
1621300150000|2021-05-18 01:09:10|4170.97|4170.37|4170.84|4170.24|4170.97|4170.37|4170.72|4170.12|42
1621300160000|2021-05-18 01:09:20|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|16
1621300170000|2021-05-18 01:09:30|4170.84|4170.24|4171.22|4170.62|4171.22|4170.62|4170.84|4170.24|56
1621300180000|2021-05-18 01:09:40|4171.34|4170.74|4171.72|4171.12|4171.72|4171.12|4171.34|4170.74|105
1621300190000|2021-05-18 01:09:50|||||||||58
1621300200000|2021-05-18 01:10:00|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|94
1621300210000|2021-05-18 01:10:10|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|3
1621300220000|2021-05-18 01:10:20|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|28
1621300230000|2021-05-18 01:10:30|||||||||20
1621300240000|2021-05-18 01:10:40|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|81
1621300250000|2021-05-18 01:10:50|||||||||26
1621300260000|2021-05-18 01:11:00|||||||||18
1621300270000|2021-05-18 01:11:10|||||||||2
1621300280000|2021-05-18 01:11:20|||||||||2
1621300310000|2021-05-18 01:11:50|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|54
1621300320000|2021-05-18 01:12:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|54
1621300330000|2021-05-18 01:12:10|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|8
1621300340000|2021-05-18 01:12:20|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|13
1621300350000|2021-05-18 01:12:30|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|29
1621300360000|2021-05-18 01:12:40|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|12
1621300370000|2021-05-18 01:12:50|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|2
1621300380000|2021-05-18 01:13:00|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|34
1621300390000|2021-05-18 01:13:10|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|15
1621300430000|2021-05-18 01:13:50|||||||||10
1621300440000|2021-05-18 01:14:00|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|155
1621300450000|2021-05-18 01:14:10|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|108
1621300460000|2021-05-18 01:14:20|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|25
1621300470000|2021-05-18 01:14:30|4171.84|4171.24|4171.84|4171.24|4171.97|4171.37|4171.72|4171.12|13
1621300480000|2021-05-18 01:14:40|4171.72|4171.12|4172.22|4171.62|4172.22|4171.62|4171.72|4171.12|60
1621300490000|2021-05-18 01:14:50|||||||||66
1621300500000|2021-05-18 01:15:00|4172.47|4171.87|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|235
1621300510000|2021-05-18 01:15:10|4171.97|4171.37|4172.09|4171.49|4172.22|4171.62|4171.97|4171.37|44
1621300520000|2021-05-18 01:15:20|4172.22|4171.62|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|50
1621300530000|2021-05-18 01:15:30|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|36
1621300540000|2021-05-18 01:15:40|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|20
1621300550000|2021-05-18 01:15:50|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|50
1621300560000|2021-05-18 01:16:00|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|19
1621300570000|2021-05-18 01:16:10|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|110
1621300580000|2021-05-18 01:16:20|4172.34|4171.74|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|26
1621300590000|2021-05-18 01:16:30|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|41
1621300600000|2021-05-18 01:16:40|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|22
1621300610000|2021-05-18 01:16:50|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|5
1621300620000|2021-05-18 01:17:00|4171.72|4171.12|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|29
1621300630000|2021-05-18 01:17:10|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|10
1621300640000|2021-05-18 01:17:20|||||||||8
1621300650000|2021-05-18 01:17:30|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|20
1621300660000|2021-05-18 01:17:40|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|5
1621300670000|2021-05-18 01:17:50|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|18
1621300680000|2021-05-18 01:18:00|4171.84|4171.24|4171.97|4171.37|4172.22|4171.62|4171.84|4171.24|28
1621300690000|2021-05-18 01:18:10|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|8
1621300700000|2021-05-18 01:18:20|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|11
1621300710000|2021-05-18 01:18:30|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|9
1621300720000|2021-05-18 01:18:40|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|285
1621300730000|2021-05-18 01:18:50|||||||||7
1621300740000|2021-05-18 01:19:00|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|125
1621300750000|2021-05-18 01:19:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|35
1621300760000|2021-05-18 01:19:20|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|81
1621300770000|2021-05-18 01:19:30|||||||||35
1621300790000|2021-05-18 01:19:50|||||||||48
1621300800000|2021-05-18 01:20:00|||||||||13
1621300810000|2021-05-18 01:20:10|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|196
1621300820000|2021-05-18 01:20:20|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|91
1621300830000|2021-05-18 01:20:30|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|30
1621300850000|2021-05-18 01:20:50|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|189
1621300860000|2021-05-18 01:21:00|4173.22|4172.62|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|171
1621300870000|2021-05-18 01:21:10|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|51
1621300880000|2021-05-18 01:21:20|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|15
1621300900000|2021-05-18 01:21:40|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|57
1621300910000|2021-05-18 01:21:50|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|9
1621300920000|2021-05-18 01:22:00|4173.47|4172.87|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|269
1621300930000|2021-05-18 01:22:10|||||||||5
1621300940000|2021-05-18 01:22:20|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|193
1621300950000|2021-05-18 01:22:30|||||||||19
1621300960000|2021-05-18 01:22:40|4173.84|4173.24|4173.72|4173.12|4173.84|4173.24|4173.72|4173.12|9
1621300970000|2021-05-18 01:22:50|||||||||21
1621300980000|2021-05-18 01:23:00|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|76
1621300990000|2021-05-18 01:23:10|||||||||9
1621301000000|2021-05-18 01:23:20|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|49
1621301010000|2021-05-18 01:23:30|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|3
1621301020000|2021-05-18 01:23:40|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|57
1621301030000|2021-05-18 01:23:50|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|16
1621301040000|2021-05-18 01:24:00|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|126
1621301050000|2021-05-18 01:24:10|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|61
1621301060000|2021-05-18 01:24:20|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|110
1621301070000|2021-05-18 01:24:30|||||||||18
1621301080000|2021-05-18 01:24:40|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|86
1621301090000|2021-05-18 01:24:50|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|62
1621301100000|2021-05-18 01:25:00|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|40
1621301110000|2021-05-18 01:25:10|4173.22|4172.62|4173.47|4172.87|4173.72|4173.12|4173.22|4172.62|140
1621301120000|2021-05-18 01:25:20|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|25
1621301130000|2021-05-18 01:25:30|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.47|4172.87|108
1621301140000|2021-05-18 01:25:40|4173.47|4172.87|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|43
1621301150000|2021-05-18 01:25:50|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|92
1621301160000|2021-05-18 01:26:00|||||||||11
1621301170000|2021-05-18 01:26:10|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|41
1621301180000|2021-05-18 01:26:20|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|48
1621301190000|2021-05-18 01:26:30|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|18
1621301200000|2021-05-18 01:26:40|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.22|4172.62|74
1621301210000|2021-05-18 01:26:50|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|33
1621301220000|2021-05-18 01:27:00|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|57
1621301230000|2021-05-18 01:27:10|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|13
1621301240000|2021-05-18 01:27:20|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|96
1621301250000|2021-05-18 01:27:30|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|12
1621301260000|2021-05-18 01:27:40|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|14
1621301270000|2021-05-18 01:27:50|||||||||8
1621301280000|2021-05-18 01:28:00|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.22|4172.62|129
1621301290000|2021-05-18 01:28:10|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|38
1621301300000|2021-05-18 01:28:20|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|18
1621301310000|2021-05-18 01:28:30|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|42
1621301320000|2021-05-18 01:28:40|4173.59|4172.99|4173.84|4173.24|4173.97|4173.37|4173.47|4172.87|65
1621301330000|2021-05-18 01:28:50|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|48
1621301340000|2021-05-18 01:29:00|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|57
1621301350000|2021-05-18 01:29:10|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|62
1621301360000|2021-05-18 01:29:20|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|57
1621301370000|2021-05-18 01:29:30|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|33
1621301380000|2021-05-18 01:29:40|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|11
1621301390000|2021-05-18 01:29:50|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|22
1621301400000|2021-05-18 01:30:00|4173.72|4173.12|4173.22|4172.62|4173.97|4173.37|4173.22|4172.62|151
1621301410000|2021-05-18 01:30:10|4173.34|4172.74|4173.72|4173.12|4173.97|4173.37|4173.34|4172.74|322
1621301420000|2021-05-18 01:30:20|4173.47|4172.87|4173.72|4173.12|4173.97|4173.37|4173.47|4172.87|75
1621301430000|2021-05-18 01:30:30|4173.47|4172.87|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|35
1621301440000|2021-05-18 01:30:40|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|43
1621301450000|2021-05-18 01:30:50|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|74
1621301460000|2021-05-18 01:31:00|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|31
1621301470000|2021-05-18 01:31:10|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|28
1621301480000|2021-05-18 01:31:20|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|17
1621301490000|2021-05-18 01:31:30|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|37
1621301500000|2021-05-18 01:31:40|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|9
1621301510000|2021-05-18 01:31:50|||||||||4
1621301520000|2021-05-18 01:32:00|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|37
1621301530000|2021-05-18 01:32:10|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|37
1621301540000|2021-05-18 01:32:20|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|30
1621301550000|2021-05-18 01:32:30|4173.47|4172.87|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|13
1621301560000|2021-05-18 01:32:40|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|28
1621301570000|2021-05-18 01:32:50|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|16
1621301580000|2021-05-18 01:33:00|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|50
1621301590000|2021-05-18 01:33:10|4173.72|4173.12|4173.22|4172.62|4173.72|4173.12|4173.22|4172.62|82
1621301600000|2021-05-18 01:33:20|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|38
1621301610000|2021-05-18 01:33:30|4173.34|4172.74|4173.72|4173.12|4173.72|4173.12|4173.34|4172.74|25
1621301620000|2021-05-18 01:33:40|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|64
1621301630000|2021-05-18 01:33:50|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|27
1621301640000|2021-05-18 01:34:00|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|44
1621301650000|2021-05-18 01:34:10|4173.84|4173.24|4173.72|4173.12|4173.84|4173.24|4173.72|4173.12|44
1621301660000|2021-05-18 01:34:20|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|15
1621301670000|2021-05-18 01:34:30|4174.22|4173.62|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|459
1621301680000|2021-05-18 01:34:40|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|103
1621301690000|2021-05-18 01:34:50|||||||||59
1621301700000|2021-05-18 01:35:00|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|32
1621301710000|2021-05-18 01:35:10|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|258
1621301720000|2021-05-18 01:35:20|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|34
1621301730000|2021-05-18 01:35:30|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|85
1621301740000|2021-05-18 01:35:40|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|21
1621301750000|2021-05-18 01:35:50|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|18
1621301760000|2021-05-18 01:36:00|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|24
1621301770000|2021-05-18 01:36:10|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|68
1621301780000|2021-05-18 01:36:20|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|50
1621301790000|2021-05-18 01:36:30|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|13
1621301800000|2021-05-18 01:36:40|4173.97|4173.37|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|64
1621301810000|2021-05-18 01:36:50|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.72|4173.12|88
1621301820000|2021-05-18 01:37:00|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|56
1621301830000|2021-05-18 01:37:10|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|57
1621301840000|2021-05-18 01:37:20|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|70
1621301850000|2021-05-18 01:37:30|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|44
1621301860000|2021-05-18 01:37:40|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4172.97|4172.37|67
1621301870000|2021-05-18 01:37:50|4173.09|4172.49|4172.72|4172.12|4173.22|4172.62|4172.72|4172.12|34
1621301880000|2021-05-18 01:38:00|4172.84|4172.24|4172.84|4172.24|4172.97|4172.37|4172.72|4172.12|71
1621301890000|2021-05-18 01:38:10|4172.72|4172.12|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|45
1621301900000|2021-05-18 01:38:20|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|36
1621301910000|2021-05-18 01:38:30|4173.47|4172.87|4173.84|4173.24|4173.84|4173.24|4173.47|4172.87|47
1621301920000|2021-05-18 01:38:40|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|43
1621301930000|2021-05-18 01:38:50|4173.84|4173.24|4173.47|4172.87|4173.84|4173.24|4173.47|4172.87|78
1621301940000|2021-05-18 01:39:00|4173.22|4172.62|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|130
1621301950000|2021-05-18 01:39:10|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4
1621301960000|2021-05-18 01:39:20|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|47
1621301970000|2021-05-18 01:39:30|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|66
1621301980000|2021-05-18 01:39:40|4173.59|4172.99|4173.72|4173.12|4173.97|4173.37|4173.47|4172.87|70
1621301990000|2021-05-18 01:39:50|4173.47|4172.87|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|48
1621302000000|2021-05-18 01:40:00|4173.59|4172.99|4173.97|4173.37|4173.97|4173.37|4173.47|4172.87|76
1621302020000|2021-05-18 01:40:20|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|38
1621302030000|2021-05-18 01:40:30|||||||||3
1621302040000|2021-05-18 01:40:40|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|51
1621302050000|2021-05-18 01:40:50|4173.84|4173.24|4174.22|4173.62|4174.22|4173.62|4173.84|4173.24|53
1621302060000|2021-05-18 01:41:00|4173.97|4173.37|4174.22|4173.62|4174.47|4173.87|4173.97|4173.37|69
1621302070000|2021-05-18 01:41:10|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|20
1621302080000|2021-05-18 01:41:20|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|58
1621302090000|2021-05-18 01:41:30|||||||||7
1621302100000|2021-05-18 01:41:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|72
1621302110000|2021-05-18 01:41:50|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|28
1621302120000|2021-05-18 01:42:00|4174.59|4173.99|4174.59|4173.99|4174.72|4174.12|4174.47|4173.87|70
1621302130000|2021-05-18 01:42:10|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|32
1621302140000|2021-05-18 01:42:20|||||||||89
1621302150000|2021-05-18 01:42:30|||||||||63
1621302160000|2021-05-18 01:42:40|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|57
1621302170000|2021-05-18 01:42:50|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|16
1621302180000|2021-05-18 01:43:00|||||||||11
1621302190000|2021-05-18 01:43:10|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|43
1621302200000|2021-05-18 01:43:20|4174.59|4173.99|4174.97|4174.37|4174.97|4174.37|4174.47|4173.87|81
1621302210000|2021-05-18 01:43:30|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|17
1621302230000|2021-05-18 01:43:50|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|103
1621302240000|2021-05-18 01:44:00|||||||||40
1621302250000|2021-05-18 01:44:10|||||||||2
1621302260000|2021-05-18 01:44:20|4174.72|4174.12|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|235
1621302270000|2021-05-18 01:44:30|4174.84|4174.24|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|39
1621302280000|2021-05-18 01:44:40|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|50
1621302290000|2021-05-18 01:44:50|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|31
1621302300000|2021-05-18 01:45:00|4174.72|4174.12|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|54
1621302310000|2021-05-18 01:45:10|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|34
1621302320000|2021-05-18 01:45:20|4174.84|4174.24|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|24
1621302330000|2021-05-18 01:45:30|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|7
1621302340000|2021-05-18 01:45:40|||||||||42
1621302350000|2021-05-18 01:45:50|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|291
1621302360000|2021-05-18 01:46:00|||||||||10
1621302370000|2021-05-18 01:46:10|4174.97|4174.37|4175.09|4174.49|4175.09|4174.49|4174.97|4174.37|124
1621302380000|2021-05-18 01:46:20|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|21
1621302390000|2021-05-18 01:46:30|||||||||17
1621302400000|2021-05-18 01:46:40|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|53
1621302410000|2021-05-18 01:46:50|4174.84|4174.24|4174.47|4173.87|4174.97|4174.37|4174.47|4173.87|54
1621302420000|2021-05-18 01:47:00|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|17
1621302430000|2021-05-18 01:47:10|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|100
1621302440000|2021-05-18 01:47:20|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|38
1621302450000|2021-05-18 01:47:30|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|34
1621302460000|2021-05-18 01:47:40|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|42
1621302470000|2021-05-18 01:47:50|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|22
1621302480000|2021-05-18 01:48:00|4174.72|4174.12|4175.22|4174.62|4175.22|4174.62|4174.72|4174.12|34
1621302490000|2021-05-18 01:48:10|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|91
1621302500000|2021-05-18 01:48:20|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.72|4174.12|46
1621302510000|2021-05-18 01:48:30|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|25
1621302530000|2021-05-18 01:48:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|47
1621302540000|2021-05-18 01:49:00|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|25
1621302550000|2021-05-18 01:49:10|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|32
1621302560000|2021-05-18 01:49:20|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|23
1621302570000|2021-05-18 01:49:30|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|3
1621302580000|2021-05-18 01:49:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|65
1621302590000|2021-05-18 01:49:50|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|27
1621302600000|2021-05-18 01:50:00|4174.59|4173.99|4174.97|4174.37|4174.97|4174.37|4174.47|4173.87|26
1621302610000|2021-05-18 01:50:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|34
1621302620000|2021-05-18 01:50:20|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|24
1621302630000|2021-05-18 01:50:30|4174.97|4174.37|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|16
1621302640000|2021-05-18 01:50:40|||||||||2
1621302650000|2021-05-18 01:50:50|4174.72|4174.12|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|32
1621302660000|2021-05-18 01:51:00|4174.97|4174.37|4174.47|4173.87|4174.97|4174.37|4174.47|4173.87|37
1621302670000|2021-05-18 01:51:10|4174.72|4174.12|4174.22|4173.62|4174.72|4174.12|4174.22|4173.62|38
1621302680000|2021-05-18 01:51:20|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|96
1621302690000|2021-05-18 01:51:30|||||||||10
1621302700000|2021-05-18 01:51:40|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|18
1621302710000|2021-05-18 01:51:50|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|49
1621302720000|2021-05-18 01:52:00|4173.97|4173.37|4174.22|4173.62|4174.34|4173.74|4173.97|4173.37|54
1621302730000|2021-05-18 01:52:10|||||||||17
1621302740000|2021-05-18 01:52:20|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|44
1621302750000|2021-05-18 01:52:30|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|16
1621302760000|2021-05-18 01:52:40|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|16
1621302770000|2021-05-18 01:52:50|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|18
1621302780000|2021-05-18 01:53:00|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|36
1621302790000|2021-05-18 01:53:10|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|37
1621302800000|2021-05-18 01:53:20|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|16
1621302810000|2021-05-18 01:53:30|||||||||2
1621302820000|2021-05-18 01:53:40|4174.34|4173.74|4174.34|4173.74|4174.47|4173.87|4174.22|4173.62|43
1621302830000|2021-05-18 01:53:50|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|26
1621302840000|2021-05-18 01:54:00|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|10
1621302850000|2021-05-18 01:54:10|||||||||15
1621302860000|2021-05-18 01:54:20|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|19
1621302870000|2021-05-18 01:54:30|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|11
1621302880000|2021-05-18 01:54:40|||||||||2
1621302890000|2021-05-18 01:54:50|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|42
1621302900000|2021-05-18 01:55:00|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|22
1621302910000|2021-05-18 01:55:10|||||||||22
1621302920000|2021-05-18 01:55:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|23
1621302930000|2021-05-18 01:55:30|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|6
1621302940000|2021-05-18 01:55:40|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|25
1621302950000|2021-05-18 01:55:50|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|37
1621302960000|2021-05-18 01:56:00|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|13
1621302970000|2021-05-18 01:56:10|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.47|4173.87|37
1621302980000|2021-05-18 01:56:20|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|31
1621302990000|2021-05-18 01:56:30|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|28
1621303000000|2021-05-18 01:56:40|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|25
1621303010000|2021-05-18 01:56:50|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|10
1621303020000|2021-05-18 01:57:00|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|60
1621303030000|2021-05-18 01:57:10|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|25
1621303060000|2021-05-18 01:57:40|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|95
1621303070000|2021-05-18 01:57:50|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|32
1621303080000|2021-05-18 01:58:00|4174.09|4173.49|4174.47|4173.87|4174.47|4173.87|4174.09|4173.49|68
1621303100000|2021-05-18 01:58:20|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|40
1621303110000|2021-05-18 01:58:30|||||||||22
1621303120000|2021-05-18 01:58:40|||||||||1
1621303140000|2021-05-18 01:59:00|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|54
1621303170000|2021-05-18 01:59:30|||||||||7
1621303180000|2021-05-18 01:59:40|4174.47|4173.87|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|29
1621303190000|2021-05-18 01:59:50|||||||||2
1621303200000|2021-05-18 02:00:00|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|63
1621303220000|2021-05-18 02:00:20|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|30
1621303230000|2021-05-18 02:00:30|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|29
1621303250000|2021-05-18 02:00:50|||||||||2
1621303260000|2021-05-18 02:01:00|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|27
1621303270000|2021-05-18 02:01:10|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|6
1621303280000|2021-05-18 02:01:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|24
1621303290000|2021-05-18 02:01:30|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|39
1621303300000|2021-05-18 02:01:40|||||||||1
1621303320000|2021-05-18 02:02:00|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|21
1621303340000|2021-05-18 02:02:20|||||||||2
1621303360000|2021-05-18 02:02:40|||||||||16
1621303370000|2021-05-18 02:02:50|||||||||1
1621303380000|2021-05-18 02:03:00|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|307
1621303390000|2021-05-18 02:03:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|22
1621303400000|2021-05-18 02:03:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|29
1621303410000|2021-05-18 02:03:30|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|35
1621303420000|2021-05-18 02:03:40|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|56
1621303430000|2021-05-18 02:03:50|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|22
1621303440000|2021-05-18 02:04:00|4175.09|4174.49|4174.72|4174.12|4175.09|4174.49|4174.72|4174.12|33
1621303450000|2021-05-18 02:04:10|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|22
1621303470000|2021-05-18 02:04:30|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|18
1621303480000|2021-05-18 02:04:40|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|10
1621303490000|2021-05-18 02:04:50|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|24
1621303500000|2021-05-18 02:05:00|||||||||12
1621303510000|2021-05-18 02:05:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|45
1621303530000|2021-05-18 02:05:30|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|53
1621303540000|2021-05-18 02:05:40|||||||||14
1621303560000|2021-05-18 02:06:00|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|40
1621303570000|2021-05-18 02:06:10|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|18
1621303580000|2021-05-18 02:06:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|10
1621303590000|2021-05-18 02:06:30|||||||||15
1621303600000|2021-05-18 02:06:40|||||||||6
1621303620000|2021-05-18 02:07:00|4174.84|4174.24|4174.97|4174.37|4175.09|4174.49|4174.72|4174.12|66
1621303630000|2021-05-18 02:07:10|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|26
1621303650000|2021-05-18 02:07:30|4175.09|4174.49|4174.72|4174.12|4175.09|4174.49|4174.72|4174.12|40
1621303660000|2021-05-18 02:07:40|||||||||5
1621303670000|2021-05-18 02:07:50|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|18
1621303680000|2021-05-18 02:08:00|||||||||10
1621303690000|2021-05-18 02:08:10|||||||||3
1621303700000|2021-05-18 02:08:20|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|33
1621303710000|2021-05-18 02:08:30|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|28
1621303720000|2021-05-18 02:08:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|41
1621303730000|2021-05-18 02:08:50|||||||||15
1621303740000|2021-05-18 02:09:00|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|58
1621303750000|2021-05-18 02:09:10|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|16
1621303760000|2021-05-18 02:09:20|||||||||45
1621303770000|2021-05-18 02:09:30|||||||||1
1621303780000|2021-05-18 02:09:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|61
1621303800000|2021-05-18 02:10:00|||||||||11
1621303810000|2021-05-18 02:10:10|||||||||2
1621303820000|2021-05-18 02:10:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|5
1621303830000|2021-05-18 02:10:30|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|36
1621303840000|2021-05-18 02:10:40|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|18
1621303860000|2021-05-18 02:11:00|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|97
1621303870000|2021-05-18 02:11:10|||||||||1
1621303880000|2021-05-18 02:11:20|||||||||18
1621303890000|2021-05-18 02:11:30|||||||||40
1621303900000|2021-05-18 02:11:40|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|14
1621303910000|2021-05-18 02:11:50|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|9
1621303920000|2021-05-18 02:12:00|||||||||4
1621303930000|2021-05-18 02:12:10|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|40
1621303940000|2021-05-18 02:12:20|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|64
1621303960000|2021-05-18 02:12:40|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|16
1621303970000|2021-05-18 02:12:50|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|20
1621303980000|2021-05-18 02:13:00|||||||||6
1621303990000|2021-05-18 02:13:10|||||||||3
1621304000000|2021-05-18 02:13:20|||||||||4
1621304010000|2021-05-18 02:13:30|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|22
1621304020000|2021-05-18 02:13:40|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|25
1621304030000|2021-05-18 02:13:50|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|4
1621304040000|2021-05-18 02:14:00|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|16
1621304060000|2021-05-18 02:14:20|4175.22|4174.62|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|50
1621304070000|2021-05-18 02:14:30|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|13
1621304090000|2021-05-18 02:14:50|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|40
1621304100000|2021-05-18 02:15:00|||||||||3
1621304130000|2021-05-18 02:15:30|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|30
1621304140000|2021-05-18 02:15:40|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|37
1621304150000|2021-05-18 02:15:50|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|32
1621304160000|2021-05-18 02:16:00|4174.72|4174.12|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|79
1621304170000|2021-05-18 02:16:10|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|35
1621304180000|2021-05-18 02:16:20|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|24
1621304190000|2021-05-18 02:16:30|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|46
1621304200000|2021-05-18 02:16:40|||||||||2
1621304210000|2021-05-18 02:16:50|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|24
1621304220000|2021-05-18 02:17:00|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|23
1621304230000|2021-05-18 02:17:10|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|26
1621304240000|2021-05-18 02:17:20|||||||||12
1621304250000|2021-05-18 02:17:30|||||||||3
1621304260000|2021-05-18 02:17:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|18
1621304270000|2021-05-18 02:17:50|4174.84|4174.24|4174.47|4173.87|4174.84|4174.24|4174.47|4173.87|18
1621304280000|2021-05-18 02:18:00|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|37
1621304290000|2021-05-18 02:18:10|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|12
1621304300000|2021-05-18 02:18:20|||||||||1
1621304310000|2021-05-18 02:18:30|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|16
1621304330000|2021-05-18 02:18:50|||||||||11
1621304340000|2021-05-18 02:19:00|||||||||13
1621304350000|2021-05-18 02:19:10|||||||||2
1621304360000|2021-05-18 02:19:20|||||||||4
1621304380000|2021-05-18 02:19:40|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|21
1621304390000|2021-05-18 02:19:50|||||||||11
1621304400000|2021-05-18 02:20:00|||||||||4
1621304410000|2021-05-18 02:20:10|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|40
1621304420000|2021-05-18 02:20:20|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|24
1621304430000|2021-05-18 02:20:30|||||||||5
1621304440000|2021-05-18 02:20:40|||||||||22
1621304450000|2021-05-18 02:20:50|||||||||57
1621304460000|2021-05-18 02:21:00|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|8
1621304470000|2021-05-18 02:21:10|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|7
1621304480000|2021-05-18 02:21:20|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|19
1621304490000|2021-05-18 02:21:30|||||||||2
1621304500000|2021-05-18 02:21:40|||||||||47
1621304520000|2021-05-18 02:22:00|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|33
1621304530000|2021-05-18 02:22:10|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|36
1621304540000|2021-05-18 02:22:20|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|38
1621304550000|2021-05-18 02:22:30|||||||||9
1621304560000|2021-05-18 02:22:40|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|71
1621304570000|2021-05-18 02:22:50|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|114
1621304580000|2021-05-18 02:23:00|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|23
1621304590000|2021-05-18 02:23:10|4172.72|4172.12|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|75
1621304610000|2021-05-18 02:23:30|4173.22|4172.62|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|34
1621304620000|2021-05-18 02:23:40|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|46
1621304630000|2021-05-18 02:23:50|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|5
1621304640000|2021-05-18 02:24:00|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|40
1621304650000|2021-05-18 02:24:10|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|48
1621304660000|2021-05-18 02:24:20|||||||||3
1621304670000|2021-05-18 02:24:30|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|44
1621304680000|2021-05-18 02:24:40|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|53
1621304690000|2021-05-18 02:24:50|||||||||11
1621304700000|2021-05-18 02:25:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|32
1621304710000|2021-05-18 02:25:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|26
1621304720000|2021-05-18 02:25:20|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|49
1621304730000|2021-05-18 02:25:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|22
1621304740000|2021-05-18 02:25:40|4173.47|4172.87|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|35
1621304750000|2021-05-18 02:25:50|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|22
1621304760000|2021-05-18 02:26:00|4173.22|4172.62|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|34
1621304770000|2021-05-18 02:26:10|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|7
1621304780000|2021-05-18 02:26:20|4172.47|4171.87|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|30
1621304790000|2021-05-18 02:26:30|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|13
1621304800000|2021-05-18 02:26:40|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|30
1621304810000|2021-05-18 02:26:50|||||||||3
1621304820000|2021-05-18 02:27:00|||||||||5
1621304830000|2021-05-18 02:27:10|4172.59|4171.99|4172.22|4171.62|4172.72|4172.12|4172.22|4171.62|80
1621304840000|2021-05-18 02:27:20|4172.09|4171.49|4171.47|4170.87|4172.09|4171.49|4171.47|4170.87|143
1621304850000|2021-05-18 02:27:30|4171.72|4171.12|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|62
1621304860000|2021-05-18 02:27:40|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|33
1621304870000|2021-05-18 02:27:50|4171.72|4171.12|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|15
1621304880000|2021-05-18 02:28:00|4172.22|4171.62|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|71
1621304890000|2021-05-18 02:28:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|28
1621304900000|2021-05-18 02:28:20|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|44
1621304910000|2021-05-18 02:28:30|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|53
1621304920000|2021-05-18 02:28:40|4172.72|4172.12|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|55
1621304930000|2021-05-18 02:28:50|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|25
1621304940000|2021-05-18 02:29:00|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|18
1621304950000|2021-05-18 02:29:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|23
1621304960000|2021-05-18 02:29:20|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|20
1621304980000|2021-05-18 02:29:40|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|23
1621304990000|2021-05-18 02:29:50|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|11
1621305000000|2021-05-18 02:30:00|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|32
1621305010000|2021-05-18 02:30:10|4172.47|4171.87|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|36
1621305020000|2021-05-18 02:30:20|||||||||28
1621305030000|2021-05-18 02:30:30|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|13
1621305040000|2021-05-18 02:30:40|4172.59|4171.99|4172.59|4171.99|4172.72|4172.12|4172.47|4171.87|29
1621305050000|2021-05-18 02:30:50|4172.72|4172.12|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|26
1621305060000|2021-05-18 02:31:00|4172.22|4171.62|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|20
1621305070000|2021-05-18 02:31:10|4172.34|4171.74|4172.34|4171.74|4172.47|4171.87|4172.22|4171.62|30
1621305080000|2021-05-18 02:31:20|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|11
1621305090000|2021-05-18 02:31:30|4172.34|4171.74|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|17
1621305100000|2021-05-18 02:31:40|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|7
1621305110000|2021-05-18 02:31:50|4172.34|4171.74|4172.72|4172.12|4172.72|4172.12|4172.34|4171.74|28
1621305120000|2021-05-18 02:32:00|4172.97|4172.37|4173.22|4172.62|4173.47|4172.87|4172.97|4172.37|121
1621305130000|2021-05-18 02:32:10|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|22
1621305140000|2021-05-18 02:32:20|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|25
1621305150000|2021-05-18 02:32:30|4173.22|4172.62|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|25
1621305160000|2021-05-18 02:32:40|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|13
1621305170000|2021-05-18 02:32:50|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|14
1621305180000|2021-05-18 02:33:00|||||||||2
1621305190000|2021-05-18 02:33:10|4173.59|4172.99|4173.59|4172.99|4173.72|4173.12|4173.47|4172.87|23
1621305200000|2021-05-18 02:33:20|4173.47|4172.87|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|24
1621305210000|2021-05-18 02:33:30|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|37
1621305220000|2021-05-18 02:33:40|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|17
1621305230000|2021-05-18 02:33:50|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|17
1621305240000|2021-05-18 02:34:00|||||||||9
1621305250000|2021-05-18 02:34:10|4172.97|4172.37|4172.97|4172.37|4173.09|4172.49|4172.72|4172.12|80
1621305260000|2021-05-18 02:34:20|4172.72|4172.12|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|3
1621305280000|2021-05-18 02:34:40|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|69
1621305290000|2021-05-18 02:34:50|||||||||1
1621305300000|2021-05-18 02:35:00|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|25
1621305310000|2021-05-18 02:35:10|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|11
1621305320000|2021-05-18 02:35:20|||||||||13
1621305340000|2021-05-18 02:35:40|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|161
1621305350000|2021-05-18 02:35:50|||||||||1
1621305360000|2021-05-18 02:36:00|4172.09|4171.49|4171.72|4171.12|4172.09|4171.49|4171.72|4171.12|105
1621305380000|2021-05-18 02:36:20|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|61
1621305400000|2021-05-18 02:36:40|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|39
1621305410000|2021-05-18 02:36:50|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|26
1621305420000|2021-05-18 02:37:00|4172.09|4171.49|4171.59|4170.99|4172.09|4171.49|4171.59|4170.99|62
1621305430000|2021-05-18 02:37:10|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|3
1621305440000|2021-05-18 02:37:20|4171.59|4170.99|4171.84|4171.24|4171.84|4171.24|4171.47|4170.87|39
1621305450000|2021-05-18 02:37:30|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|30
1621305460000|2021-05-18 02:37:40|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|21
1621305470000|2021-05-18 02:37:50|||||||||2
1621305480000|2021-05-18 02:38:00|4172.22|4171.62|4172.47|4171.87|4172.72|4172.12|4172.22|4171.62|30
1621305490000|2021-05-18 02:38:10|||||||||3
1621305500000|2021-05-18 02:38:20|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|37
1621305510000|2021-05-18 02:38:30|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|7
1621305530000|2021-05-18 02:38:50|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|58
1621305540000|2021-05-18 02:39:00|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.22|4171.62|96
1621305570000|2021-05-18 02:39:30|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|34
1621305580000|2021-05-18 02:39:40|||||||||1
1621305590000|2021-05-18 02:39:50|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|32
1621305600000|2021-05-18 02:40:00|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|26
1621305610000|2021-05-18 02:40:10|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|16
1621305620000|2021-05-18 02:40:20|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|44
1621305630000|2021-05-18 02:40:30|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|9
1621305640000|2021-05-18 02:40:40|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|10
1621305650000|2021-05-18 02:40:50|||||||||3
1621305660000|2021-05-18 02:41:00|||||||||1
1621305680000|2021-05-18 02:41:20|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|18
1621305690000|2021-05-18 02:41:30|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.47|4171.87|14
1621305700000|2021-05-18 02:41:40|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|4
1621305710000|2021-05-18 02:41:50|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|21
1621305720000|2021-05-18 02:42:00|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|14
1621305730000|2021-05-18 02:42:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|2
1621305740000|2021-05-18 02:42:20|||||||||3
1621305750000|2021-05-18 02:42:30|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|5
1621305760000|2021-05-18 02:42:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|4
1621305780000|2021-05-18 02:43:00|||||||||1
1621305790000|2021-05-18 02:43:10|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|5
1621305800000|2021-05-18 02:43:20|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|10
1621305810000|2021-05-18 02:43:30|||||||||4
1621305820000|2021-05-18 02:43:40|||||||||3
1621305840000|2021-05-18 02:44:00|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|18
1621305860000|2021-05-18 02:44:20|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|28
1621305870000|2021-05-18 02:44:30|||||||||1
1621305880000|2021-05-18 02:44:40|4173.09|4172.49|4173.84|4173.24|4173.84|4173.24|4173.09|4172.49|135
1621305890000|2021-05-18 02:44:50|4173.72|4173.12|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|133
1621305900000|2021-05-18 02:45:00|4173.47|4172.87|4172.97|4172.37|4173.72|4173.12|4172.97|4172.37|39
1621305920000|2021-05-18 02:45:20|||||||||17
1621305930000|2021-05-18 02:45:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|30
1621305940000|2021-05-18 02:45:40|4173.34|4172.74|4173.34|4172.74|4173.47|4172.87|4173.22|4172.62|23
1621305950000|2021-05-18 02:45:50|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|2
1621305960000|2021-05-18 02:46:00|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.59|4172.99|35
1621305970000|2021-05-18 02:46:10|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|21
1621305980000|2021-05-18 02:46:20|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|11
1621305990000|2021-05-18 02:46:30|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|5
1621306000000|2021-05-18 02:46:40|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|13
1621306010000|2021-05-18 02:46:50|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|8
1621306020000|2021-05-18 02:47:00|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|52
1621306050000|2021-05-18 02:47:30|||||||||2
1621306060000|2021-05-18 02:47:40|||||||||5
1621306070000|2021-05-18 02:47:50|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|25
1621306080000|2021-05-18 02:48:00|||||||||12
1621306090000|2021-05-18 02:48:10|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|22
1621306100000|2021-05-18 02:48:20|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|12
1621306110000|2021-05-18 02:48:30|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|18
1621306120000|2021-05-18 02:48:40|||||||||6
1621306130000|2021-05-18 02:48:50|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|29
1621306140000|2021-05-18 02:49:00|||||||||5
1621306150000|2021-05-18 02:49:10|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|10
1621306160000|2021-05-18 02:49:20|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|13
1621306170000|2021-05-18 02:49:30|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|102
1621306180000|2021-05-18 02:49:40|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|41
1621306200000|2021-05-18 02:50:00|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|20
1621306210000|2021-05-18 02:50:10|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|17
1621306220000|2021-05-18 02:50:20|||||||||1
1621306230000|2021-05-18 02:50:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|35
1621306250000|2021-05-18 02:50:50|||||||||11
1621306260000|2021-05-18 02:51:00|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|74
1621306280000|2021-05-18 02:51:20|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|42
1621306290000|2021-05-18 02:51:30|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|21
1621306310000|2021-05-18 02:51:50|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|64
1621306320000|2021-05-18 02:52:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|17
1621306330000|2021-05-18 02:52:10|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|25
1621306340000|2021-05-18 02:52:20|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|6
1621306350000|2021-05-18 02:52:30|||||||||6
1621306380000|2021-05-18 02:53:00|||||||||19
1621306390000|2021-05-18 02:53:10|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|24
1621306400000|2021-05-18 02:53:20|||||||||20
1621306420000|2021-05-18 02:53:40|||||||||5
1621306430000|2021-05-18 02:53:50|||||||||10
1621306440000|2021-05-18 02:54:00|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|47
1621306450000|2021-05-18 02:54:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|22
1621306460000|2021-05-18 02:54:20|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|17
1621306470000|2021-05-18 02:54:30|4172.47|4171.87|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|31
1621306480000|2021-05-18 02:54:40|||||||||1
1621306500000|2021-05-18 02:55:00|4172.59|4171.99|4172.97|4172.37|4172.97|4172.37|4172.47|4171.87|38
1621306510000|2021-05-18 02:55:10|||||||||2
1621306520000|2021-05-18 02:55:20|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|31
1621306530000|2021-05-18 02:55:30|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|19
1621306540000|2021-05-18 02:55:40|||||||||3
1621306560000|2021-05-18 02:56:00|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|14
1621306570000|2021-05-18 02:56:10|||||||||6
1621306580000|2021-05-18 02:56:20|||||||||5
1621306590000|2021-05-18 02:56:30|||||||||3
1621306600000|2021-05-18 02:56:40|||||||||3
1621306610000|2021-05-18 02:56:50|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|31
1621306620000|2021-05-18 02:57:00|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|19
1621306630000|2021-05-18 02:57:10|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|14
1621306650000|2021-05-18 02:57:30|||||||||7
1621306660000|2021-05-18 02:57:40|||||||||4
1621306670000|2021-05-18 02:57:50|4172.22|4171.62|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|20
1621306680000|2021-05-18 02:58:00|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|2
1621306690000|2021-05-18 02:58:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|5
1621306700000|2021-05-18 02:58:20|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|19
1621306720000|2021-05-18 02:58:40|4172.34|4171.74|4172.34|4171.74|4172.47|4171.87|4172.34|4171.74|17
1621306730000|2021-05-18 02:58:50|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|14
1621306740000|2021-05-18 02:59:00|||||||||3
1621306760000|2021-05-18 02:59:20|4172.59|4171.99|4172.97|4172.37|4172.97|4172.37|4172.59|4171.99|15
1621306770000|2021-05-18 02:59:30|4173.09|4172.49|4172.72|4172.12|4173.22|4172.62|4172.72|4172.12|24
1621306780000|2021-05-18 02:59:40|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|10
1621306790000|2021-05-18 02:59:50|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|10
1621306800000|2021-05-18 03:00:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|24
1621306810000|2021-05-18 03:00:10|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4172.97|4172.37|15
1621306820000|2021-05-18 03:00:20|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|0
1621306830000|2021-05-18 03:00:30|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|13
1621306870000|2021-05-18 03:01:10|4173.34|4172.74|4172.72|4172.12|4173.34|4172.74|4172.72|4172.12|60
1621306880000|2021-05-18 03:01:20|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|16
1621306890000|2021-05-18 03:01:30|4172.72|4172.12|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|6
1621306900000|2021-05-18 03:01:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|8
1621306920000|2021-05-18 03:02:00|4172.72|4172.12|4172.84|4172.24|4172.97|4172.37|4172.72|4172.12|26
1621306930000|2021-05-18 03:02:10|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|7
1621306940000|2021-05-18 03:02:20|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|13
1621306950000|2021-05-18 03:02:30|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|7
1621306960000|2021-05-18 03:02:40|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|2
1621306980000|2021-05-18 03:03:00|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|28
1621306990000|2021-05-18 03:03:10|4172.72|4172.12|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|34
1621307000000|2021-05-18 03:03:20|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|3
1621307020000|2021-05-18 03:03:40|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|30
1621307040000|2021-05-18 03:04:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|26
1621307050000|2021-05-18 03:04:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|16
1621307060000|2021-05-18 03:04:20|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|19
1621307070000|2021-05-18 03:04:30|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|2
1621307080000|2021-05-18 03:04:40|||||||||1
1621307090000|2021-05-18 03:04:50|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|11
1621307100000|2021-05-18 03:05:00|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|22
1621307120000|2021-05-18 03:05:20|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|29
1621307130000|2021-05-18 03:05:30|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|16
1621307140000|2021-05-18 03:05:40|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|23
1621307150000|2021-05-18 03:05:50|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|12
1621307160000|2021-05-18 03:06:00|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|3
1621307170000|2021-05-18 03:06:10|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|19
1621307180000|2021-05-18 03:06:20|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.59|4172.99|8
1621307190000|2021-05-18 03:06:30|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|19
1621307200000|2021-05-18 03:06:40|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|21
1621307210000|2021-05-18 03:06:50|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|9
1621307240000|2021-05-18 03:07:20|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|34
1621307250000|2021-05-18 03:07:30|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|7
1621307260000|2021-05-18 03:07:40|||||||||2
1621307270000|2021-05-18 03:07:50|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|10
1621307280000|2021-05-18 03:08:00|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|24
1621307290000|2021-05-18 03:08:10|4173.09|4172.49|4173.47|4172.87|4173.47|4172.87|4173.09|4172.49|6
1621307300000|2021-05-18 03:08:20|||||||||2
1621307310000|2021-05-18 03:08:30|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|23
1621307320000|2021-05-18 03:08:40|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|12
1621307330000|2021-05-18 03:08:50|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|17
1621307340000|2021-05-18 03:09:00|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|31
1621307350000|2021-05-18 03:09:10|4173.72|4173.12|4173.22|4172.62|4173.72|4173.12|4173.22|4172.62|45
1621307360000|2021-05-18 03:09:20|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|7
1621307370000|2021-05-18 03:09:30|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.59|4172.99|7
1621307380000|2021-05-18 03:09:40|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.59|4172.99|21
1621307390000|2021-05-18 03:09:50|4173.47|4172.87|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|21
1621307400000|2021-05-18 03:10:00|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.22|4172.62|16
1621307410000|2021-05-18 03:10:10|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|15
1621307420000|2021-05-18 03:10:20|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|5
1621307430000|2021-05-18 03:10:30|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|5
1621307440000|2021-05-18 03:10:40|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|3
1621307490000|2021-05-18 03:11:30|||||||||3
1621307500000|2021-05-18 03:11:40|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|10
1621307520000|2021-05-18 03:12:00|||||||||1
1621307530000|2021-05-18 03:12:10|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|26
1621307540000|2021-05-18 03:12:20|||||||||10
1621307550000|2021-05-18 03:12:30|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|14
1621307560000|2021-05-18 03:12:40|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|4
1621307570000|2021-05-18 03:12:50|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|6
1621307580000|2021-05-18 03:13:00|||||||||1
1621307590000|2021-05-18 03:13:10|||||||||1
1621307620000|2021-05-18 03:13:40|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|23
1621307640000|2021-05-18 03:14:00|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|14
1621307690000|2021-05-18 03:14:50|||||||||5
1621307700000|2021-05-18 03:15:00|4173.59|4172.99|4173.97|4173.37|4173.97|4173.37|4173.59|4172.99|48
1621307710000|2021-05-18 03:15:10|||||||||1
1621307720000|2021-05-18 03:15:20|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|41
1621307740000|2021-05-18 03:15:40|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|23
1621307750000|2021-05-18 03:15:50|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|16
1621307760000|2021-05-18 03:16:00|||||||||4
1621307780000|2021-05-18 03:16:20|||||||||40
1621307790000|2021-05-18 03:16:30|4173.84|4173.24|4173.84|4173.24|4173.97|4173.37|4173.84|4173.24|15
1621307800000|2021-05-18 03:16:40|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|41
1621307810000|2021-05-18 03:16:50|||||||||2
1621307830000|2021-05-18 03:17:10|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|15
1621307850000|2021-05-18 03:17:30|||||||||16
1621307860000|2021-05-18 03:17:40|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|95
1621307870000|2021-05-18 03:17:50|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|5
1621307880000|2021-05-18 03:18:00|4173.72|4173.12|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|8
1621307910000|2021-05-18 03:18:30|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|45
1621307930000|2021-05-18 03:18:50|||||||||6
1621307940000|2021-05-18 03:19:00|||||||||6
1621307950000|2021-05-18 03:19:10|4173.97|4173.37|4173.84|4173.24|4173.97|4173.37|4173.72|4173.12|35
1621307960000|2021-05-18 03:19:20|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|8
1621307980000|2021-05-18 03:19:40|||||||||3
1621307990000|2021-05-18 03:19:50|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|11
1621308000000|2021-05-18 03:20:00|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|8
1621308010000|2021-05-18 03:20:10|||||||||34
1621308020000|2021-05-18 03:20:20|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|13
1621308030000|2021-05-18 03:20:30|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|9
1621308050000|2021-05-18 03:20:50|4174.09|4173.49|4174.09|4173.49|4174.22|4173.62|4174.09|4173.49|5
1621308060000|2021-05-18 03:21:00|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|1
1621308070000|2021-05-18 03:21:10|||||||||2
1621308080000|2021-05-18 03:21:20|||||||||1
1621308090000|2021-05-18 03:21:30|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|23
1621308100000|2021-05-18 03:21:40|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|4
1621308110000|2021-05-18 03:21:50|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|14
1621308120000|2021-05-18 03:22:00|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|5
1621308130000|2021-05-18 03:22:10|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|8
1621308140000|2021-05-18 03:22:20|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|5
1621308150000|2021-05-18 03:22:30|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|4
1621308170000|2021-05-18 03:22:50|||||||||10
1621308200000|2021-05-18 03:23:20|||||||||4
1621308210000|2021-05-18 03:23:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|9
1621308220000|2021-05-18 03:23:40|||||||||31
1621308240000|2021-05-18 03:24:00|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|14
1621308260000|2021-05-18 03:24:20|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|10
1621308270000|2021-05-18 03:24:30|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|15
1621308280000|2021-05-18 03:24:40|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|22
1621308300000|2021-05-18 03:25:00|4173.84|4173.24|4173.72|4173.12|4173.84|4173.24|4173.72|4173.12|59
1621308310000|2021-05-18 03:25:10|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|6
1621308320000|2021-05-18 03:25:20|||||||||3
1621308330000|2021-05-18 03:25:30|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|11
1621308340000|2021-05-18 03:25:40|4173.84|4173.24|4173.47|4172.87|4173.84|4173.24|4173.47|4172.87|18
1621308350000|2021-05-18 03:25:50|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.59|4172.99|21
1621308380000|2021-05-18 03:26:20|||||||||2
1621308410000|2021-05-18 03:26:50|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|19
1621308420000|2021-05-18 03:27:00|4173.84|4173.24|4173.72|4173.12|4173.84|4173.24|4173.72|4173.12|10
1621308440000|2021-05-18 03:27:20|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|15
1621308470000|2021-05-18 03:27:50|||||||||2
1621308490000|2021-05-18 03:28:10|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|18
1621308500000|2021-05-18 03:28:20|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|9
1621308510000|2021-05-18 03:28:30|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.84|4173.24|18
1621308520000|2021-05-18 03:28:40|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|18
1621308540000|2021-05-18 03:29:00|4173.84|4173.24|4173.72|4173.12|4173.84|4173.24|4173.47|4172.87|48
1621308560000|2021-05-18 03:29:20|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|10
1621308570000|2021-05-18 03:29:30|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|6
1621308580000|2021-05-18 03:29:40|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|6
1621308590000|2021-05-18 03:29:50|4173.59|4172.99|4173.72|4173.12|4173.72|4173.12|4173.47|4172.87|5
1621308600000|2021-05-18 03:30:00|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|8
1621308610000|2021-05-18 03:30:10|4173.22|4172.62|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|49
1621308620000|2021-05-18 03:30:20|4173.22|4172.62|4173.22|4172.62|4173.47|4172.87|4173.09|4172.49|48
1621308630000|2021-05-18 03:30:30|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|5
1621308640000|2021-05-18 03:30:40|||||||||3
1621308650000|2021-05-18 03:30:50|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|3
1621308660000|2021-05-18 03:31:00|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|20
1621308670000|2021-05-18 03:31:10|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|12
1621308680000|2021-05-18 03:31:20|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|20
1621308690000|2021-05-18 03:31:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|46
1621308710000|2021-05-18 03:31:50|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|17
1621308720000|2021-05-18 03:32:00|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|10
1621308730000|2021-05-18 03:32:10|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|1
1621308740000|2021-05-18 03:32:20|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|24
1621308750000|2021-05-18 03:32:30|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|18
1621308760000|2021-05-18 03:32:40|4173.59|4172.99|4173.72|4173.12|4173.97|4173.37|4173.59|4172.99|56
1621308770000|2021-05-18 03:32:50|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|15
1621308780000|2021-05-18 03:33:00|||||||||31
1621308790000|2021-05-18 03:33:10|||||||||6
1621308810000|2021-05-18 03:33:30|||||||||15
1621308820000|2021-05-18 03:33:40|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|67
1621308830000|2021-05-18 03:33:50|||||||||5
1621308870000|2021-05-18 03:34:30|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|96
1621308890000|2021-05-18 03:34:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|58
1621308900000|2021-05-18 03:35:00|||||||||6
1621308920000|2021-05-18 03:35:20|||||||||72
1621308930000|2021-05-18 03:35:30|||||||||1
1621308940000|2021-05-18 03:35:40|||||||||51
1621308980000|2021-05-18 03:36:20|||||||||28
1621308990000|2021-05-18 03:36:30|||||||||2
1621309020000|2021-05-18 03:37:00|||||||||7
1621309030000|2021-05-18 03:37:10|||||||||2
1621309050000|2021-05-18 03:37:30|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|55
1621309070000|2021-05-18 03:37:50|||||||||4
1621309080000|2021-05-18 03:38:00|||||||||14
1621309100000|2021-05-18 03:38:20|||||||||4
1621309120000|2021-05-18 03:38:40|||||||||4
1621309130000|2021-05-18 03:38:50|||||||||6
1621309140000|2021-05-18 03:39:00|||||||||19
1621309160000|2021-05-18 03:39:20|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|43
1621309180000|2021-05-18 03:39:40|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|63
1621309190000|2021-05-18 03:39:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|8
1621309200000|2021-05-18 03:40:00|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|35
1621309220000|2021-05-18 03:40:20|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|32
1621309250000|2021-05-18 03:40:50|4174.47|4173.87|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|48
1621309260000|2021-05-18 03:41:00|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|3
1621309270000|2021-05-18 03:41:10|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|6
1621309310000|2021-05-18 03:41:50|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|45
1621309320000|2021-05-18 03:42:00|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|17
1621309350000|2021-05-18 03:42:30|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|37
1621309360000|2021-05-18 03:42:40|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|20
1621309370000|2021-05-18 03:42:50|||||||||8
1621309380000|2021-05-18 03:43:00|||||||||8
1621309390000|2021-05-18 03:43:10|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|25
1621309400000|2021-05-18 03:43:20|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|9
1621309420000|2021-05-18 03:43:40|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|9
1621309460000|2021-05-18 03:44:20|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|10
1621309480000|2021-05-18 03:44:40|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|3
1621309490000|2021-05-18 03:44:50|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|10
1621309500000|2021-05-18 03:45:00|||||||||1
1621309510000|2021-05-18 03:45:10|||||||||1
1621309520000|2021-05-18 03:45:20|||||||||2
1621309530000|2021-05-18 03:45:30|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|38
1621309550000|2021-05-18 03:45:50|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|14
1621309560000|2021-05-18 03:46:00|||||||||17
1621309570000|2021-05-18 03:46:10|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|23
1621309580000|2021-05-18 03:46:20|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|7
1621309590000|2021-05-18 03:46:30|||||||||17
1621309600000|2021-05-18 03:46:40|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|22
1621309610000|2021-05-18 03:46:50|||||||||4
1621309620000|2021-05-18 03:47:00|||||||||2
1621309630000|2021-05-18 03:47:10|||||||||2
1621309640000|2021-05-18 03:47:20|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|31
1621309650000|2021-05-18 03:47:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|9
1621309660000|2021-05-18 03:47:40|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|8
1621309680000|2021-05-18 03:48:00|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|22
1621309710000|2021-05-18 03:48:30|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|23
1621309720000|2021-05-18 03:48:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|15
1621309730000|2021-05-18 03:48:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|14
1621309740000|2021-05-18 03:49:00|||||||||1
1621309750000|2021-05-18 03:49:10|||||||||10
1621309770000|2021-05-18 03:49:30|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|17
1621309780000|2021-05-18 03:49:40|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|28
1621309800000|2021-05-18 03:50:00|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|50
1621309830000|2021-05-18 03:50:30|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|8
1621309860000|2021-05-18 03:51:00|||||||||1
1621309870000|2021-05-18 03:51:10|||||||||20
1621309890000|2021-05-18 03:51:30|||||||||1
1621309900000|2021-05-18 03:51:40|||||||||6
1621309920000|2021-05-18 03:52:00|||||||||14
1621309940000|2021-05-18 03:52:20|||||||||1
1621309950000|2021-05-18 03:52:30|||||||||2
1621309970000|2021-05-18 03:52:50|||||||||3
1621309980000|2021-05-18 03:53:00|||||||||1
1621310000000|2021-05-18 03:53:20|||||||||4
1621310030000|2021-05-18 03:53:50|||||||||1
1621310040000|2021-05-18 03:54:00|||||||||8
1621310100000|2021-05-18 03:55:00|||||||||2
1621310110000|2021-05-18 03:55:10|||||||||50
1621310130000|2021-05-18 03:55:30|||||||||66
1621310150000|2021-05-18 03:55:50|||||||||1
1621310160000|2021-05-18 03:56:00|||||||||40
1621310170000|2021-05-18 03:56:10|||||||||2
1621310190000|2021-05-18 03:56:30|||||||||1
1621310200000|2021-05-18 03:56:40|||||||||1
1621310240000|2021-05-18 03:57:20|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|29
1621310250000|2021-05-18 03:57:30|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|45
1621310260000|2021-05-18 03:57:40|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|5
1621310280000|2021-05-18 03:58:00|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|22
1621310300000|2021-05-18 03:58:20|||||||||2
1621310320000|2021-05-18 03:58:40|4174.09|4173.49|4174.09|4173.49|4174.22|4173.62|4174.09|4173.49|49
1621310330000|2021-05-18 03:58:50|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|0
1621310360000|2021-05-18 03:59:20|||||||||3
1621310390000|2021-05-18 03:59:50|||||||||9
1621310400000|2021-05-18 04:00:00|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|27
1621310410000|2021-05-18 04:00:10|||||||||2
1621310420000|2021-05-18 04:00:20|||||||||4
1621310440000|2021-05-18 04:00:40|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|44
1621310450000|2021-05-18 04:00:50|||||||||12
1621310500000|2021-05-18 04:01:40|||||||||2
1621310510000|2021-05-18 04:01:50|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|9
1621310520000|2021-05-18 04:02:00|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|9
1621310530000|2021-05-18 04:02:10|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|19
1621310540000|2021-05-18 04:02:20|||||||||34
1621310590000|2021-05-18 04:03:10|||||||||8
1621310600000|2021-05-18 04:03:20|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|39
1621310610000|2021-05-18 04:03:30|||||||||5
1621310630000|2021-05-18 04:03:50|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|52
1621310640000|2021-05-18 04:04:00|||||||||1
1621310670000|2021-05-18 04:04:30|||||||||5
1621310710000|2021-05-18 04:05:10|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|42
1621310720000|2021-05-18 04:05:20|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|13
1621310740000|2021-05-18 04:05:40|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|70
1621310760000|2021-05-18 04:06:00|4172.97|4172.37|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|252
1621310770000|2021-05-18 04:06:10|||||||||7
1621310780000|2021-05-18 04:06:20|||||||||7
1621310790000|2021-05-18 04:06:30|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|16
1621310800000|2021-05-18 04:06:40|||||||||7
1621310810000|2021-05-18 04:06:50|||||||||9
1621310820000|2021-05-18 04:07:00|||||||||2
1621310830000|2021-05-18 04:07:10|||||||||3
1621310840000|2021-05-18 04:07:20|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|73
1621310850000|2021-05-18 04:07:30|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|26
1621310860000|2021-05-18 04:07:40|||||||||7
1621310870000|2021-05-18 04:07:50|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|33
1621310880000|2021-05-18 04:08:00|||||||||15
1621310900000|2021-05-18 04:08:20|||||||||7
1621310910000|2021-05-18 04:08:30|||||||||2
1621310920000|2021-05-18 04:08:40|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|26
1621310930000|2021-05-18 04:08:50|4172.34|4171.74|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|18
1621310940000|2021-05-18 04:09:00|||||||||9
1621310950000|2021-05-18 04:09:10|||||||||1
1621310960000|2021-05-18 04:09:20|||||||||22
1621311000000|2021-05-18 04:10:00|||||||||1
1621311010000|2021-05-18 04:10:10|||||||||1
1621311020000|2021-05-18 04:10:20|||||||||3
1621311030000|2021-05-18 04:10:30|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|17
1621311040000|2021-05-18 04:10:40|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|7
1621311050000|2021-05-18 04:10:50|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|25
1621311060000|2021-05-18 04:11:00|||||||||2
1621311070000|2021-05-18 04:11:10|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|44
1621311090000|2021-05-18 04:11:30|||||||||30
1621311110000|2021-05-18 04:11:50|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|21
1621311120000|2021-05-18 04:12:00|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|16
1621311130000|2021-05-18 04:12:10|4172.84|4172.24|4172.84|4172.24|4172.97|4172.37|4172.72|4172.12|27
1621311140000|2021-05-18 04:12:20|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|7
1621311150000|2021-05-18 04:12:30|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|5
1621311170000|2021-05-18 04:12:50|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|7
1621311180000|2021-05-18 04:13:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|19
1621311190000|2021-05-18 04:13:10|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|6
1621311210000|2021-05-18 04:13:30|||||||||2
1621311220000|2021-05-18 04:13:40|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|5
1621311230000|2021-05-18 04:13:50|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|9
1621311250000|2021-05-18 04:14:10|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|18
1621311260000|2021-05-18 04:14:20|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|15
1621311310000|2021-05-18 04:15:10|||||||||12
1621311320000|2021-05-18 04:15:20|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|17
1621311330000|2021-05-18 04:15:30|||||||||2
1621311340000|2021-05-18 04:15:40|||||||||1
1621311350000|2021-05-18 04:15:50|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|67
1621311360000|2021-05-18 04:16:00|4172.09|4171.49|4171.97|4171.37|4172.22|4171.62|4171.97|4171.37|3
1621311370000|2021-05-18 04:16:10|4172.09|4171.49|4172.47|4171.87|4172.47|4171.87|4172.09|4171.49|29
1621311380000|2021-05-18 04:16:20|||||||||5
1621311390000|2021-05-18 04:16:30|||||||||2
1621311400000|2021-05-18 04:16:40|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|5
1621311410000|2021-05-18 04:16:50|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|13
1621311430000|2021-05-18 04:17:10|4172.22|4171.62|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|10
1621311440000|2021-05-18 04:17:20|4172.34|4171.74|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|6
1621311450000|2021-05-18 04:17:30|4172.34|4171.74|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|3
1621311460000|2021-05-18 04:17:40|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|8
1621311470000|2021-05-18 04:17:50|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|9
1621311480000|2021-05-18 04:18:00|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|3
1621311490000|2021-05-18 04:18:10|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4172.09|4171.49|3
1621311500000|2021-05-18 04:18:20|4172.09|4171.49|4172.09|4171.49|4172.09|4171.49|4171.97|4171.37|7
1621311510000|2021-05-18 04:18:30|4171.97|4171.37|4171.72|4171.12|4172.22|4171.62|4171.72|4171.12|70
1621311520000|2021-05-18 04:18:40|4171.84|4171.24|4172.47|4171.87|4172.47|4171.87|4171.72|4171.12|62
1621311530000|2021-05-18 04:18:50|4172.22|4171.62|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|21
1621311540000|2021-05-18 04:19:00|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|11
1621311550000|2021-05-18 04:19:10|||||||||4
1621311560000|2021-05-18 04:19:20|||||||||26
1621311570000|2021-05-18 04:19:30|4171.84|4171.24|4171.84|4171.24|4171.97|4171.37|4171.72|4171.12|58
1621311580000|2021-05-18 04:19:40|4171.72|4171.12|4171.72|4171.12|4171.84|4171.24|4171.72|4171.12|1
1621311600000|2021-05-18 04:20:00|||||||||45
1621311620000|2021-05-18 04:20:20|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|72
1621311630000|2021-05-18 04:20:30|||||||||33
1621311640000|2021-05-18 04:20:40|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|0
1621311650000|2021-05-18 04:20:50|||||||||29
1621311660000|2021-05-18 04:21:00|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|18
1621311680000|2021-05-18 04:21:20|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|14
1621311690000|2021-05-18 04:21:30|||||||||1
1621311710000|2021-05-18 04:21:50|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|15
1621311720000|2021-05-18 04:22:00|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|1
1621311770000|2021-05-18 04:22:50|||||||||15
1621311780000|2021-05-18 04:23:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|19
1621311800000|2021-05-18 04:23:20|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|22
1621311810000|2021-05-18 04:23:30|||||||||2
1621311830000|2021-05-18 04:23:50|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|29
1621311840000|2021-05-18 04:24:00|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|66
1621311850000|2021-05-18 04:24:10|||||||||15
1621311860000|2021-05-18 04:24:20|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|5
1621311870000|2021-05-18 04:24:30|4170.72|4170.12|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|34
1621311880000|2021-05-18 04:24:40|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|19
1621311890000|2021-05-18 04:24:50|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|20
1621311900000|2021-05-18 04:25:00|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|18
1621311910000|2021-05-18 04:25:10|4170.97|4170.37|4171.47|4170.87|4171.47|4170.87|4170.97|4170.37|32
1621311920000|2021-05-18 04:25:20|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|20
1621311930000|2021-05-18 04:25:30|4171.47|4170.87|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|21
1621311940000|2021-05-18 04:25:40|||||||||1
1621311970000|2021-05-18 04:26:10|||||||||18
1621311980000|2021-05-18 04:26:20|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|43
1621311990000|2021-05-18 04:26:30|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|12
1621312000000|2021-05-18 04:26:40|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|5
1621312010000|2021-05-18 04:26:50|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|13
1621312020000|2021-05-18 04:27:00|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|32
1621312030000|2021-05-18 04:27:10|4172.22|4171.62|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|50
1621312040000|2021-05-18 04:27:20|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|20
1621312050000|2021-05-18 04:27:30|4172.34|4171.74|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|7
1621312060000|2021-05-18 04:27:40|||||||||3
1621312070000|2021-05-18 04:27:50|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|32
1621312080000|2021-05-18 04:28:00|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|9
1621312100000|2021-05-18 04:28:20|||||||||7
1621312130000|2021-05-18 04:28:50|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|21
1621312140000|2021-05-18 04:29:00|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|3
1621312150000|2021-05-18 04:29:10|||||||||1
1621312170000|2021-05-18 04:29:30|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|16
1621312180000|2021-05-18 04:29:40|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|10
1621312190000|2021-05-18 04:29:50|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|22
1621312200000|2021-05-18 04:30:00|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|11
1621312220000|2021-05-18 04:30:20|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|43
1621312230000|2021-05-18 04:30:30|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|8
1621312240000|2021-05-18 04:30:40|||||||||1
1621312250000|2021-05-18 04:30:50|||||||||2
1621312270000|2021-05-18 04:31:10|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|27
1621312280000|2021-05-18 04:31:20|4172.22|4171.62|4172.22|4171.62|4172.47|4171.87|4172.22|4171.62|7
1621312290000|2021-05-18 04:31:30|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|22
1621312300000|2021-05-18 04:31:40|||||||||5
1621312310000|2021-05-18 04:31:50|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|16
1621312320000|2021-05-18 04:32:00|||||||||3
1621312330000|2021-05-18 04:32:10|4172.34|4171.74|4172.59|4171.99|4172.59|4171.99|4172.22|4171.62|38
1621312340000|2021-05-18 04:32:20|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|14
1621312350000|2021-05-18 04:32:30|||||||||7
1621312360000|2021-05-18 04:32:40|4172.47|4171.87|4172.59|4171.99|4172.59|4171.99|4172.47|4171.87|28
1621312370000|2021-05-18 04:32:50|4172.47|4171.87|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|5
1621312380000|2021-05-18 04:33:00|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|7
1621312390000|2021-05-18 04:33:10|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|8
1621312400000|2021-05-18 04:33:20|||||||||27
1621312410000|2021-05-18 04:33:30|4172.47|4171.87|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|14
1621312420000|2021-05-18 04:33:40|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|7
1621312430000|2021-05-18 04:33:50|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|15
1621312440000|2021-05-18 04:34:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|41
1621312450000|2021-05-18 04:34:10|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|7
1621312460000|2021-05-18 04:34:20|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|7
1621312470000|2021-05-18 04:34:30|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|3
1621312480000|2021-05-18 04:34:40|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|5
1621312500000|2021-05-18 04:35:00|4172.47|4171.87|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|30
1621312510000|2021-05-18 04:35:10|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|19
1621312520000|2021-05-18 04:35:20|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|2
1621312530000|2021-05-18 04:35:30|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|10
1621312540000|2021-05-18 04:35:40|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|15
1621312550000|2021-05-18 04:35:50|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|8
1621312570000|2021-05-18 04:36:10|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|10
1621312580000|2021-05-18 04:36:20|||||||||3
1621312590000|2021-05-18 04:36:30|||||||||8
1621312620000|2021-05-18 04:37:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|19
1621312630000|2021-05-18 04:37:10|||||||||2
1621312640000|2021-05-18 04:37:20|||||||||1
1621312670000|2021-05-18 04:37:50|||||||||3
1621312680000|2021-05-18 04:38:00|4173.09|4172.49|4173.47|4172.87|4173.72|4173.12|4173.09|4172.49|111
1621312690000|2021-05-18 04:38:10|4173.59|4172.99|4173.47|4172.87|4173.59|4172.99|4173.47|4172.87|76
1621312700000|2021-05-18 04:38:20|4173.22|4172.62|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|8
1621312710000|2021-05-18 04:38:30|4173.47|4172.87|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|6
1621312720000|2021-05-18 04:38:40|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|6
1621312740000|2021-05-18 04:39:00|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|9
1621312770000|2021-05-18 04:39:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|21
1621312780000|2021-05-18 04:39:40|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4
1621312800000|2021-05-18 04:40:00|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|27
1621312810000|2021-05-18 04:40:10|4173.22|4172.62|4173.09|4172.49|4173.22|4172.62|4173.09|4172.49|17
1621312820000|2021-05-18 04:40:20|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|12
1621312830000|2021-05-18 04:40:30|||||||||4
1621312840000|2021-05-18 04:40:40|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|22
1621312850000|2021-05-18 04:40:50|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4173.22|4172.62|10
1621312870000|2021-05-18 04:41:10|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|10
1621312880000|2021-05-18 04:41:20|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|18
1621312890000|2021-05-18 04:41:30|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|25
1621312900000|2021-05-18 04:41:40|4173.84|4173.24|4173.22|4172.62|4173.84|4173.24|4173.22|4172.62|49
1621312910000|2021-05-18 04:41:50|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|10
1621312920000|2021-05-18 04:42:00|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|8
1621312940000|2021-05-18 04:42:20|||||||||1
1621312950000|2021-05-18 04:42:30|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|3
1621312980000|2021-05-18 04:43:00|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|18
1621313000000|2021-05-18 04:43:20|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|23
1621313010000|2021-05-18 04:43:30|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|9
1621313020000|2021-05-18 04:43:40|4173.09|4172.49|4173.09|4172.49|4173.22|4172.62|4172.97|4172.37|7
1621313030000|2021-05-18 04:43:50|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|2
1621313040000|2021-05-18 04:44:00|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|8
1621313050000|2021-05-18 04:44:10|||||||||1
1621313080000|2021-05-18 04:44:40|4173.22|4172.62|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|14
1621313090000|2021-05-18 04:44:50|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|7
1621313110000|2021-05-18 04:45:10|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|6
1621313120000|2021-05-18 04:45:20|4172.97|4172.37|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|4
1621313130000|2021-05-18 04:45:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4173.09|4172.49|2
1621313140000|2021-05-18 04:45:40|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|10
1621313150000|2021-05-18 04:45:50|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|10
1621313160000|2021-05-18 04:46:00|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|70
1621313210000|2021-05-18 04:46:50|||||||||4
1621313220000|2021-05-18 04:47:00|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|34
1621313230000|2021-05-18 04:47:10|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|17
1621313240000|2021-05-18 04:47:20|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|9
1621313250000|2021-05-18 04:47:30|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|31
1621313280000|2021-05-18 04:48:00|||||||||1
1621313290000|2021-05-18 04:48:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|20
1621313320000|2021-05-18 04:48:40|||||||||5
1621313330000|2021-05-18 04:48:50|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|14
1621313350000|2021-05-18 04:49:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|2
1621313360000|2021-05-18 04:49:20|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|0
1621313400000|2021-05-18 04:50:00|||||||||1
1621313450000|2021-05-18 04:50:50|||||||||3
1621313470000|2021-05-18 04:51:10|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|15
1621313480000|2021-05-18 04:51:20|||||||||8
1621313490000|2021-05-18 04:51:30|||||||||6
1621313510000|2021-05-18 04:51:50|||||||||2
1621313520000|2021-05-18 04:52:00|||||||||2
1621313530000|2021-05-18 04:52:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|17
1621313550000|2021-05-18 04:52:30|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|16
1621313570000|2021-05-18 04:52:50|4172.97|4172.37|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|75
1621313590000|2021-05-18 04:53:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|24
1621313600000|2021-05-18 04:53:20|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|38
1621313610000|2021-05-18 04:53:30|||||||||1
1621313620000|2021-05-18 04:53:40|||||||||1
1621313630000|2021-05-18 04:53:50|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|10
1621313640000|2021-05-18 04:54:00|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|8
1621313650000|2021-05-18 04:54:10|4172.47|4171.87|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|14
1621313660000|2021-05-18 04:54:20|4172.59|4171.99|4172.59|4171.99|4172.72|4172.12|4172.59|4171.99|8
1621313670000|2021-05-18 04:54:30|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|0
1621313680000|2021-05-18 04:54:40|||||||||5
1621313690000|2021-05-18 04:54:50|||||||||2
1621313700000|2021-05-18 04:55:00|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|17
1621313710000|2021-05-18 04:55:10|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|19
1621313750000|2021-05-18 04:55:50|||||||||22
1621313760000|2021-05-18 04:56:00|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|9
1621313770000|2021-05-18 04:56:10|||||||||3
1621313780000|2021-05-18 04:56:20|||||||||1
1621313790000|2021-05-18 04:56:30|||||||||3
1621313800000|2021-05-18 04:56:40|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|15
1621313810000|2021-05-18 04:56:50|4172.84|4172.24|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|8
1621313820000|2021-05-18 04:57:00|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|8
1621313830000|2021-05-18 04:57:10|||||||||14
1621313840000|2021-05-18 04:57:20|||||||||2
1621313860000|2021-05-18 04:57:40|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|83
1621313870000|2021-05-18 04:57:50|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|11
1621313900000|2021-05-18 04:58:20|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.22|4172.62|20
1621313910000|2021-05-18 04:58:30|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|11
1621313920000|2021-05-18 04:58:40|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|12
1621313930000|2021-05-18 04:58:50|4173.47|4172.87|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|6
1621313950000|2021-05-18 04:59:10|||||||||17
1621313990000|2021-05-18 04:59:50|4173.22|4172.62|4173.47|4172.87|4173.47|4172.87|4173.22|4172.62|13
1621314000000|2021-05-18 05:00:00|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|20
1621314020000|2021-05-18 05:00:20|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|4173.09|4172.49|26
1621314030000|2021-05-18 05:00:30|4172.97|4172.37|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|3
1621314060000|2021-05-18 05:01:00|4173.09|4172.49|4172.72|4172.12|4173.22|4172.62|4172.72|4172.12|49
1621314070000|2021-05-18 05:01:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|13
1621314080000|2021-05-18 05:01:20|||||||||14
1621314130000|2021-05-18 05:02:10|4172.84|4172.24|4172.47|4171.87|4172.84|4172.24|4172.47|4171.87|21
1621314140000|2021-05-18 05:02:20|4172.22|4171.62|4172.72|4172.12|4172.72|4172.12|4172.22|4171.62|27
1621314150000|2021-05-18 05:02:30|4172.97|4172.37|4172.84|4172.24|4172.97|4172.37|4172.84|4172.24|9
1621314160000|2021-05-18 05:02:40|4172.72|4172.12|4172.72|4172.12|4172.84|4172.24|4172.72|4172.12|14
1621314170000|2021-05-18 05:02:50|4172.47|4171.87|4173.22|4172.62|4173.22|4172.62|4172.47|4171.87|43
1621314180000|2021-05-18 05:03:00|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|65
1621314190000|2021-05-18 05:03:10|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|7
1621314200000|2021-05-18 05:03:20|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|1
1621314220000|2021-05-18 05:03:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|32
1621314250000|2021-05-18 05:04:10|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|49
1621314260000|2021-05-18 05:04:20|||||||||1
1621314270000|2021-05-18 05:04:30|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|10
1621314300000|2021-05-18 05:05:00|4173.34|4172.74|4173.47|4172.87|4173.47|4172.87|4173.34|4172.74|23
1621314310000|2021-05-18 05:05:10|4173.34|4172.74|4172.97|4172.37|4173.34|4172.74|4172.97|4172.37|23
1621314320000|2021-05-18 05:05:20|4173.22|4172.62|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|20
1621314340000|2021-05-18 05:05:40|4172.84|4172.24|4172.84|4172.24|4172.84|4172.24|4172.72|4172.12|38
1621314350000|2021-05-18 05:05:50|4172.72|4172.12|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|15
1621314360000|2021-05-18 05:06:00|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|13
1621314370000|2021-05-18 05:06:10|||||||||2
1621314380000|2021-05-18 05:06:20|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|4172.72|4172.12|8
1621314390000|2021-05-18 05:06:30|||||||||8
1621314400000|2021-05-18 05:06:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.72|4172.12|8
1621314410000|2021-05-18 05:06:50|4173.22|4172.62|4173.22|4172.62|4173.34|4172.74|4173.22|4172.62|59
1621314420000|2021-05-18 05:07:00|||||||||5
1621314440000|2021-05-18 05:07:20|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|4172.97|4172.37|22
1621314450000|2021-05-18 05:07:30|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|4173.22|4172.62|12
1621314460000|2021-05-18 05:07:40|4173.09|4172.49|4172.97|4172.37|4173.09|4172.49|4172.97|4172.37|11
1621314470000|2021-05-18 05:07:50|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.97|4172.37|6
1621314480000|2021-05-18 05:08:00|||||||||1
1621314490000|2021-05-18 05:08:10|4172.84|4172.24|4172.59|4171.99|4172.84|4172.24|4172.47|4171.87|23
1621314500000|2021-05-18 05:08:20|4172.72|4172.12|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|1
1621314510000|2021-05-18 05:08:30|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|5
1621314560000|2021-05-18 05:09:20|4172.84|4172.24|4172.72|4172.12|4172.97|4172.37|4172.72|4172.12|27
1621314580000|2021-05-18 05:09:40|4172.84|4172.24|4172.97|4172.37|4172.97|4172.37|4172.84|4172.24|2
1621314590000|2021-05-18 05:09:50|4173.09|4172.49|4173.22|4172.62|4173.22|4172.62|4172.97|4172.37|17
1621314600000|2021-05-18 05:10:00|4173.34|4172.74|4173.34|4172.74|4173.34|4172.74|4173.22|4172.62|18
1621314610000|2021-05-18 05:10:10|4173.22|4172.62|4173.59|4172.99|4173.72|4173.12|4173.22|4172.62|93
1621314620000|2021-05-18 05:10:20|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|5
1621314630000|2021-05-18 05:10:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|152
1621314650000|2021-05-18 05:10:50|4173.97|4173.37|4174.09|4173.49|4174.22|4173.62|4173.97|4173.37|51
1621314660000|2021-05-18 05:11:00|4173.97|4173.37|4173.72|4173.12|4174.09|4173.49|4173.72|4173.12|65
1621314670000|2021-05-18 05:11:10|||||||||8
1621314690000|2021-05-18 05:11:30|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|48
1621314700000|2021-05-18 05:11:40|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|20
1621314710000|2021-05-18 05:11:50|4173.72|4173.12|4173.47|4172.87|4173.72|4173.12|4173.47|4172.87|58
1621314720000|2021-05-18 05:12:00|4173.59|4172.99|4173.59|4172.99|4173.72|4173.12|4173.47|4172.87|17
1621314730000|2021-05-18 05:12:10|4173.47|4172.87|4173.59|4172.99|4173.59|4172.99|4173.47|4172.87|12
1621314740000|2021-05-18 05:12:20|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|0
1621314750000|2021-05-18 05:12:30|4173.97|4173.37|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|26
1621314760000|2021-05-18 05:12:40|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|23
1621314770000|2021-05-18 05:12:50|4174.09|4173.49|4173.72|4173.12|4174.09|4173.49|4173.72|4173.12|7
1621314790000|2021-05-18 05:13:10|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|27
1621314820000|2021-05-18 05:13:40|4173.84|4173.24|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|8
1621314840000|2021-05-18 05:14:00|||||||||1
1621314850000|2021-05-18 05:14:10|||||||||4
1621314870000|2021-05-18 05:14:30|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|20
1621314880000|2021-05-18 05:14:40|||||||||2
1621314890000|2021-05-18 05:14:50|||||||||1
1621314910000|2021-05-18 05:15:10|4173.72|4173.12|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|45
1621314920000|2021-05-18 05:15:20|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|7
1621314930000|2021-05-18 05:15:30|||||||||1
1621314950000|2021-05-18 05:15:50|||||||||2
1621314970000|2021-05-18 05:16:10|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|52
1621314980000|2021-05-18 05:16:20|||||||||2
1621315010000|2021-05-18 05:16:50|||||||||4
1621315020000|2021-05-18 05:17:00|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|20
1621315030000|2021-05-18 05:17:10|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4
1621315050000|2021-05-18 05:17:30|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|15
1621315060000|2021-05-18 05:17:40|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|15
1621315070000|2021-05-18 05:17:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|10
1621315080000|2021-05-18 05:18:00|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|17
1621315090000|2021-05-18 05:18:10|4174.34|4173.74|4174.34|4173.74|4174.47|4173.87|4174.34|4173.74|12
1621315100000|2021-05-18 05:18:20|4174.22|4173.62|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|2
1621315120000|2021-05-18 05:18:40|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|191
1621315130000|2021-05-18 05:18:50|||||||||15
1621315140000|2021-05-18 05:19:00|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|41
1621315150000|2021-05-18 05:19:10|||||||||12
1621315160000|2021-05-18 05:19:20|||||||||10
1621315170000|2021-05-18 05:19:30|||||||||101
1621315180000|2021-05-18 05:19:40|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|15
1621315190000|2021-05-18 05:19:50|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|42
1621315200000|2021-05-18 05:20:00|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|25
1621315210000|2021-05-18 05:20:10|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|48
1621315220000|2021-05-18 05:20:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|4
1621315250000|2021-05-18 05:20:50|||||||||8
1621315260000|2021-05-18 05:21:00|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|183
1621315270000|2021-05-18 05:21:10|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|51
1621315290000|2021-05-18 05:21:30|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|138
1621315300000|2021-05-18 05:21:40|||||||||86
1621315320000|2021-05-18 05:22:00|||||||||101
1621315330000|2021-05-18 05:22:10|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|26
1621315340000|2021-05-18 05:22:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|6
1621315370000|2021-05-18 05:22:50|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|126
1621315380000|2021-05-18 05:23:00|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|165
1621315390000|2021-05-18 05:23:10|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|62
1621315400000|2021-05-18 05:23:20|4175.97|4175.37|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|56
1621315410000|2021-05-18 05:23:30|||||||||1
1621315420000|2021-05-18 05:23:40|||||||||2
1621315430000|2021-05-18 05:23:50|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|4
1621315440000|2021-05-18 05:24:00|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|23
1621315450000|2021-05-18 05:24:10|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|75
1621315460000|2021-05-18 05:24:20|||||||||62
1621315470000|2021-05-18 05:24:30|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|53
1621315480000|2021-05-18 05:24:40|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|55
1621315490000|2021-05-18 05:24:50|||||||||73
1621315500000|2021-05-18 05:25:00|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|189
1621315510000|2021-05-18 05:25:10|||||||||3
1621315520000|2021-05-18 05:25:20|||||||||8
1621315530000|2021-05-18 05:25:30|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|25
1621315540000|2021-05-18 05:25:40|||||||||7
1621315560000|2021-05-18 05:26:00|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|77
1621315580000|2021-05-18 05:26:20|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|26
1621315590000|2021-05-18 05:26:30|||||||||1
1621315600000|2021-05-18 05:26:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|9
1621315610000|2021-05-18 05:26:50|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|77
1621315620000|2021-05-18 05:27:00|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|21
1621315630000|2021-05-18 05:27:10|||||||||2
1621315640000|2021-05-18 05:27:20|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|18
1621315650000|2021-05-18 05:27:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|1
1621315660000|2021-05-18 05:27:40|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|64
1621315670000|2021-05-18 05:27:50|4176.22|4175.62|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|121
1621315680000|2021-05-18 05:28:00|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|66
1621315690000|2021-05-18 05:28:10|4176.22|4175.62|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|28
1621315700000|2021-05-18 05:28:20|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|47
1621315710000|2021-05-18 05:28:30|||||||||39
1621315720000|2021-05-18 05:28:40|||||||||7
1621315730000|2021-05-18 05:28:50|||||||||37
1621315740000|2021-05-18 05:29:00|4176.22|4175.62|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|30
1621315760000|2021-05-18 05:29:20|||||||||13
1621315770000|2021-05-18 05:29:30|||||||||3
1621315800000|2021-05-18 05:30:00|||||||||21
1621315810000|2021-05-18 05:30:10|4176.22|4175.62|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|30
1621315820000|2021-05-18 05:30:20|||||||||8
1621315830000|2021-05-18 05:30:30|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|59
1621315850000|2021-05-18 05:30:50|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|65
1621315860000|2021-05-18 05:31:00|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|14
1621315870000|2021-05-18 05:31:10|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|10
1621315880000|2021-05-18 05:31:20|4175.97|4175.37|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|46
1621315890000|2021-05-18 05:31:30|||||||||3
1621315900000|2021-05-18 05:31:40|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|39
1621315920000|2021-05-18 05:32:00|4176.72|4176.12|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|128
1621315930000|2021-05-18 05:32:10|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|13
1621315940000|2021-05-18 05:32:20|||||||||4
1621315950000|2021-05-18 05:32:30|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|34
1621315960000|2021-05-18 05:32:40|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|25
1621315970000|2021-05-18 05:32:50|4176.22|4175.62|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|27
1621315980000|2021-05-18 05:33:00|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|23
1621315990000|2021-05-18 05:33:10|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|26
1621316000000|2021-05-18 05:33:20|4176.22|4175.62|4176.22|4175.62|4176.47|4175.87|4175.97|4175.37|65
1621316020000|2021-05-18 05:33:40|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|136
1621316040000|2021-05-18 05:34:00|4176.84|4176.24|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|239
1621316050000|2021-05-18 05:34:10|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|3
1621316060000|2021-05-18 05:34:20|||||||||2
1621316070000|2021-05-18 05:34:30|||||||||13
1621316080000|2021-05-18 05:34:40|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|36
1621316090000|2021-05-18 05:34:50|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|34
1621316100000|2021-05-18 05:35:00|4176.72|4176.12|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|43
1621316110000|2021-05-18 05:35:10|4176.84|4176.24|4176.84|4176.24|4176.97|4176.37|4176.72|4176.12|48
1621316120000|2021-05-18 05:35:20|4176.72|4176.12|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|40
1621316130000|2021-05-18 05:35:30|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.59|4175.99|35
1621316140000|2021-05-18 05:35:40|4176.59|4175.99|4176.97|4176.37|4176.97|4176.37|4176.59|4175.99|25
1621316160000|2021-05-18 05:36:00|||||||||2
1621316170000|2021-05-18 05:36:10|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|97
1621316180000|2021-05-18 05:36:20|||||||||1
1621316190000|2021-05-18 05:36:30|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|38
1621316200000|2021-05-18 05:36:40|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|32
1621316210000|2021-05-18 05:36:50|||||||||1
1621316220000|2021-05-18 05:37:00|||||||||21
1621316230000|2021-05-18 05:37:10|||||||||4
1621316240000|2021-05-18 05:37:20|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|17
1621316250000|2021-05-18 05:37:30|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|11
1621316260000|2021-05-18 05:37:40|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|21
1621316270000|2021-05-18 05:37:50|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|10
1621316280000|2021-05-18 05:38:00|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|25
1621316290000|2021-05-18 05:38:10|||||||||16
1621316300000|2021-05-18 05:38:20|||||||||2
1621316310000|2021-05-18 05:38:30|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|47
1621316320000|2021-05-18 05:38:40|||||||||15
1621316340000|2021-05-18 05:39:00|4176.59|4175.99|4176.59|4175.99|4176.72|4176.12|4176.47|4175.87|29
1621316350000|2021-05-18 05:39:10|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|34
1621316360000|2021-05-18 05:39:20|||||||||2
1621316380000|2021-05-18 05:39:40|||||||||2
1621316400000|2021-05-18 05:40:00|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|41
1621316410000|2021-05-18 05:40:10|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|16
1621316420000|2021-05-18 05:40:20|||||||||10
1621316430000|2021-05-18 05:40:30|||||||||12
1621316470000|2021-05-18 05:41:10|||||||||12
1621316480000|2021-05-18 05:41:20|||||||||4
1621316490000|2021-05-18 05:41:30|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|32
1621316500000|2021-05-18 05:41:40|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.59|4175.99|9
1621316510000|2021-05-18 05:41:50|||||||||32
1621316540000|2021-05-18 05:42:20|4176.97|4176.37|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|37
1621316550000|2021-05-18 05:42:30|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|6
1621316570000|2021-05-18 05:42:50|4176.22|4175.62|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|30
1621316580000|2021-05-18 05:43:00|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|30
1621316590000|2021-05-18 05:43:10|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|17
1621316610000|2021-05-18 05:43:30|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|59
1621316620000|2021-05-18 05:43:40|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|16
1621316630000|2021-05-18 05:43:50|||||||||10
1621316650000|2021-05-18 05:44:10|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|12
1621316660000|2021-05-18 05:44:20|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|21
1621316670000|2021-05-18 05:44:30|||||||||12
1621316690000|2021-05-18 05:44:50|4176.34|4175.74|4176.47|4175.87|4176.72|4176.12|4176.34|4175.74|49
1621316700000|2021-05-18 05:45:00|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|21
1621316710000|2021-05-18 05:45:10|||||||||16
1621316730000|2021-05-18 05:45:30|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|23
1621316740000|2021-05-18 05:45:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|11
1621316750000|2021-05-18 05:45:50|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|57
1621316760000|2021-05-18 05:46:00|||||||||1
1621316770000|2021-05-18 05:46:10|4175.84|4175.24|4175.97|4175.37|4176.22|4175.62|4175.84|4175.24|66
1621316780000|2021-05-18 05:46:20|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|4
1621316800000|2021-05-18 05:46:40|||||||||2
1621316820000|2021-05-18 05:47:00|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|28
1621316830000|2021-05-18 05:47:10|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|3
1621316840000|2021-05-18 05:47:20|4175.97|4175.37|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|9
1621316850000|2021-05-18 05:47:30|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|5
1621316860000|2021-05-18 05:47:40|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|6
1621316870000|2021-05-18 05:47:50|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|45
1621316880000|2021-05-18 05:48:00|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|12
1621316890000|2021-05-18 05:48:10|||||||||9
1621316900000|2021-05-18 05:48:20|||||||||14
1621316910000|2021-05-18 05:48:30|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|47
1621316920000|2021-05-18 05:48:40|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|9
1621316930000|2021-05-18 05:48:50|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|12
1621316940000|2021-05-18 05:49:00|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|3
1621316950000|2021-05-18 05:49:10|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|6
1621316980000|2021-05-18 05:49:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|46
1621316990000|2021-05-18 05:49:50|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|25
1621317000000|2021-05-18 05:50:00|4175.72|4175.12|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|33
1621317010000|2021-05-18 05:50:10|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|1
1621317020000|2021-05-18 05:50:20|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|12
1621317030000|2021-05-18 05:50:30|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|12
1621317040000|2021-05-18 05:50:40|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|20
1621317050000|2021-05-18 05:50:50|||||||||1
1621317060000|2021-05-18 05:51:00|4175.59|4174.99|4175.97|4175.37|4175.97|4175.37|4175.59|4174.99|13
1621317070000|2021-05-18 05:51:10|||||||||2
1621317080000|2021-05-18 05:51:20|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|22
1621317100000|2021-05-18 05:51:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|6
1621317110000|2021-05-18 05:51:50|||||||||19
1621317120000|2021-05-18 05:52:00|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|26
1621317130000|2021-05-18 05:52:10|||||||||12
1621317150000|2021-05-18 05:52:30|||||||||1
1621317160000|2021-05-18 05:52:40|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|31
1621317170000|2021-05-18 05:52:50|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|44
1621317180000|2021-05-18 05:53:00|||||||||11
1621317190000|2021-05-18 05:53:10|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|16
1621317210000|2021-05-18 05:53:30|||||||||6
1621317220000|2021-05-18 05:53:40|||||||||1
1621317240000|2021-05-18 05:54:00|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|23
1621317270000|2021-05-18 05:54:30|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|25
1621317280000|2021-05-18 05:54:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|9
1621317290000|2021-05-18 05:54:50|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|0
1621317300000|2021-05-18 05:55:00|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|11
1621317310000|2021-05-18 05:55:10|||||||||1
1621317320000|2021-05-18 05:55:20|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|2
1621317330000|2021-05-18 05:55:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|32
1621317340000|2021-05-18 05:55:40|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|5
1621317380000|2021-05-18 05:56:20|||||||||7
1621317390000|2021-05-18 05:56:30|||||||||5
1621317400000|2021-05-18 05:56:40|||||||||4
1621317410000|2021-05-18 05:56:50|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|34
1621317420000|2021-05-18 05:57:00|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|19
1621317440000|2021-05-18 05:57:20|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|11
1621317450000|2021-05-18 05:57:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|9
1621317470000|2021-05-18 05:57:50|||||||||3
1621317480000|2021-05-18 05:58:00|4176.47|4175.87|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|54
1621317490000|2021-05-18 05:58:10|||||||||6
1621317500000|2021-05-18 05:58:20|4176.09|4175.49|4176.47|4175.87|4176.47|4175.87|4176.09|4175.49|10
1621317510000|2021-05-18 05:58:30|||||||||7
1621317520000|2021-05-18 05:58:40|||||||||19
1621317530000|2021-05-18 05:58:50|||||||||1
1621317540000|2021-05-18 05:59:00|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|44
1621317560000|2021-05-18 05:59:20|||||||||2
1621317570000|2021-05-18 05:59:30|||||||||42
1621317580000|2021-05-18 05:59:40|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|5
1621317590000|2021-05-18 05:59:50|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|22
1621317600000|2021-05-18 06:00:00|4175.97|4175.37|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|110
1621317610000|2021-05-18 06:00:10|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|29
1621317620000|2021-05-18 06:00:20|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|13
1621317630000|2021-05-18 06:00:30|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|9
1621317640000|2021-05-18 06:00:40|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|12
1621317650000|2021-05-18 06:00:50|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|27
1621317660000|2021-05-18 06:01:00|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|32
1621317670000|2021-05-18 06:01:10|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|26
1621317680000|2021-05-18 06:01:20|4175.97|4175.37|4176.22|4175.62|4176.47|4175.87|4175.97|4175.37|34
1621317690000|2021-05-18 06:01:30|4176.34|4175.74|4176.97|4176.37|4176.97|4176.37|4176.22|4175.62|44
1621317700000|2021-05-18 06:01:40|4176.72|4176.12|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|44
1621317710000|2021-05-18 06:01:50|4176.84|4176.24|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|51
1621317720000|2021-05-18 06:02:00|||||||||6
1621317730000|2021-05-18 06:02:10|||||||||4
1621317740000|2021-05-18 06:02:20|||||||||4
1621317750000|2021-05-18 06:02:30|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|17
1621317760000|2021-05-18 06:02:40|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|26
1621317770000|2021-05-18 06:02:50|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|20
1621317780000|2021-05-18 06:03:00|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|27
1621317790000|2021-05-18 06:03:10|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|198
1621317800000|2021-05-18 06:03:20|4177.47|4176.87|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|255
1621317810000|2021-05-18 06:03:30|||||||||16
1621317820000|2021-05-18 06:03:40|4177.09|4176.49|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|72
1621317830000|2021-05-18 06:03:50|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|31
1621317840000|2021-05-18 06:04:00|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|36
1621317850000|2021-05-18 06:04:10|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|40
1621317860000|2021-05-18 06:04:20|4177.47|4176.87|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|21
1621317870000|2021-05-18 06:04:30|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|4
1621317880000|2021-05-18 06:04:40|||||||||77
1621317900000|2021-05-18 06:05:00|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|74
1621317910000|2021-05-18 06:05:10|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|21
1621317920000|2021-05-18 06:05:20|||||||||1
1621317930000|2021-05-18 06:05:30|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|43
1621317940000|2021-05-18 06:05:40|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|29
1621317950000|2021-05-18 06:05:50|||||||||5
1621317960000|2021-05-18 06:06:00|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|14
1621317970000|2021-05-18 06:06:10|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|27
1621317980000|2021-05-18 06:06:20|4177.34|4176.74|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|44
1621318000000|2021-05-18 06:06:40|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|48
1621318010000|2021-05-18 06:06:50|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.34|4176.74|11
1621318020000|2021-05-18 06:07:00|||||||||64
1621318040000|2021-05-18 06:07:20|||||||||59
1621318050000|2021-05-18 06:07:30|||||||||56
1621318060000|2021-05-18 06:07:40|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.59|4176.99|64
1621318070000|2021-05-18 06:07:50|4177.47|4176.87|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|70
1621318080000|2021-05-18 06:08:00|4177.47|4176.87|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|29
1621318090000|2021-05-18 06:08:10|||||||||56
1621318110000|2021-05-18 06:08:30|||||||||121
1621318130000|2021-05-18 06:08:50|4177.47|4176.87|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|51
1621318140000|2021-05-18 06:09:00|||||||||1
1621318150000|2021-05-18 06:09:10|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|29
1621318160000|2021-05-18 06:09:20|||||||||7
1621318170000|2021-05-18 06:09:30|||||||||10
1621318180000|2021-05-18 06:09:40|4177.59|4176.99|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|7
1621318190000|2021-05-18 06:09:50|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|20
1621318200000|2021-05-18 06:10:00|4177.59|4176.99|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|31
1621318210000|2021-05-18 06:10:10|||||||||1
1621318240000|2021-05-18 06:10:40|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.59|4176.99|13
1621318250000|2021-05-18 06:10:50|||||||||6
1621318260000|2021-05-18 06:11:00|||||||||1
1621318270000|2021-05-18 06:11:10|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|37
1621318280000|2021-05-18 06:11:20|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|130
1621318290000|2021-05-18 06:11:30|||||||||3
1621318300000|2021-05-18 06:11:40|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|24
1621318310000|2021-05-18 06:11:50|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|15
1621318320000|2021-05-18 06:12:00|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|87
1621318330000|2021-05-18 06:12:10|||||||||23
1621318350000|2021-05-18 06:12:30|||||||||48
1621318360000|2021-05-18 06:12:40|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|17
1621318370000|2021-05-18 06:12:50|||||||||8
1621318380000|2021-05-18 06:13:00|||||||||5
1621318390000|2021-05-18 06:13:10|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|186
1621318400000|2021-05-18 06:13:20|4177.97|4177.37|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|78
1621318410000|2021-05-18 06:13:30|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|10
1621318420000|2021-05-18 06:13:40|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|197
1621318430000|2021-05-18 06:13:50|4178.22|4177.62|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|27
1621318440000|2021-05-18 06:14:00|||||||||11
1621318450000|2021-05-18 06:14:10|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|145
1621318460000|2021-05-18 06:14:20|||||||||1
1621318470000|2021-05-18 06:14:30|||||||||16
1621318480000|2021-05-18 06:14:40|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|158
1621318490000|2021-05-18 06:14:50|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|19
1621318500000|2021-05-18 06:15:00|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|51
1621318510000|2021-05-18 06:15:10|4178.59|4177.99|4178.47|4177.87|4178.59|4177.99|4178.47|4177.87|10
1621318520000|2021-05-18 06:15:20|4178.59|4177.99|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|18
1621318530000|2021-05-18 06:15:30|||||||||21
1621318540000|2021-05-18 06:15:40|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.59|4177.99|6
1621318550000|2021-05-18 06:15:50|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|103
1621318560000|2021-05-18 06:16:00|||||||||2
1621318570000|2021-05-18 06:16:10|||||||||3
1621318580000|2021-05-18 06:16:20|||||||||1
1621318590000|2021-05-18 06:16:30|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|52
1621318600000|2021-05-18 06:16:40|||||||||2
1621318610000|2021-05-18 06:16:50|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.59|4177.99|40
1621318620000|2021-05-18 06:17:00|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|30
1621318630000|2021-05-18 06:17:10|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|5
1621318640000|2021-05-18 06:17:20|4178.97|4178.37|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|457
1621318650000|2021-05-18 06:17:30|||||||||95
1621318660000|2021-05-18 06:17:40|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|101
1621318670000|2021-05-18 06:17:50|||||||||4
1621318680000|2021-05-18 06:18:00|||||||||45
1621318690000|2021-05-18 06:18:10|||||||||36
1621318700000|2021-05-18 06:18:20|||||||||30
1621318710000|2021-05-18 06:18:30|||||||||89
1621318720000|2021-05-18 06:18:40|4179.22|4178.62|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|60
1621318730000|2021-05-18 06:18:50|4179.22|4178.62|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|142
1621318740000|2021-05-18 06:19:00|||||||||3
1621318760000|2021-05-18 06:19:20|4179.34|4178.74|4179.47|4178.87|4179.47|4178.87|4179.34|4178.74|91
1621318770000|2021-05-18 06:19:30|||||||||4
1621318780000|2021-05-18 06:19:40|4179.72|4179.12|4179.72|4179.12|4179.72|4179.12|4179.72|4179.12|46
1621318790000|2021-05-18 06:19:50|4179.47|4178.87|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|17
1621318800000|2021-05-18 06:20:00|||||||||8
1621318810000|2021-05-18 06:20:10|||||||||13
1621318820000|2021-05-18 06:20:20|4179.59|4178.99|4179.22|4178.62|4179.59|4178.99|4179.22|4178.62|100
1621318830000|2021-05-18 06:20:30|4179.34|4178.74|4179.22|4178.62|4179.47|4178.87|4179.22|4178.62|27
1621318840000|2021-05-18 06:20:40|4179.09|4178.49|4179.09|4178.49|4179.22|4178.62|4179.09|4178.49|69
1621318850000|2021-05-18 06:20:50|4179.22|4178.62|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|58
1621318860000|2021-05-18 06:21:00|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|16
1621318870000|2021-05-18 06:21:10|4178.97|4178.37|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|45
1621318880000|2021-05-18 06:21:20|||||||||12
1621318890000|2021-05-18 06:21:30|||||||||5
1621318900000|2021-05-18 06:21:40|||||||||1
1621318910000|2021-05-18 06:21:50|||||||||4
1621318920000|2021-05-18 06:22:00|4179.47|4178.87|4179.22|4178.62|4179.47|4178.87|4179.22|4178.62|53
1621318930000|2021-05-18 06:22:10|4178.97|4178.37|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|15
1621318940000|2021-05-18 06:22:20|||||||||12
1621318950000|2021-05-18 06:22:30|||||||||3
1621318970000|2021-05-18 06:22:50|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|8
1621318980000|2021-05-18 06:23:00|4179.72|4179.12|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|56
1621319000000|2021-05-18 06:23:20|4179.72|4179.12|4179.72|4179.12|4179.72|4179.12|4179.72|4179.12|9
1621319010000|2021-05-18 06:23:30|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|57
1621319020000|2021-05-18 06:23:40|4179.34|4178.74|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|41
1621319030000|2021-05-18 06:23:50|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.59|4178.99|37
1621319040000|2021-05-18 06:24:00|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|606
1621319050000|2021-05-18 06:24:10|4179.84|4179.24|4179.97|4179.37|4179.97|4179.37|4179.84|4179.24|24
1621319060000|2021-05-18 06:24:20|4180.22|4179.62|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|345
1621319070000|2021-05-18 06:24:30|||||||||103
1621319080000|2021-05-18 06:24:40|||||||||19
1621319090000|2021-05-18 06:24:50|||||||||35
1621319100000|2021-05-18 06:25:00|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.34|4179.74|32
1621319110000|2021-05-18 06:25:10|||||||||4
1621319120000|2021-05-18 06:25:20|4180.22|4179.62|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|146
1621319130000|2021-05-18 06:25:30|||||||||1
1621319140000|2021-05-18 06:25:40|||||||||1
1621319150000|2021-05-18 06:25:50|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|107
1621319160000|2021-05-18 06:26:00|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.34|4179.74|10
1621319170000|2021-05-18 06:26:10|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|79
1621319190000|2021-05-18 06:26:30|||||||||205
1621319200000|2021-05-18 06:26:40|4180.09|4179.49|4179.97|4179.37|4180.09|4179.49|4179.97|4179.37|22
1621319210000|2021-05-18 06:26:50|||||||||15
1621319220000|2021-05-18 06:27:00|4180.22|4179.62|4179.97|4179.37|4180.22|4179.62|4179.97|4179.37|29
1621319230000|2021-05-18 06:27:10|||||||||1
1621319250000|2021-05-18 06:27:30|||||||||2
1621319260000|2021-05-18 06:27:40|||||||||2
1621319270000|2021-05-18 06:27:50|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|34
1621319280000|2021-05-18 06:28:00|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|37
1621319290000|2021-05-18 06:28:10|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|24
1621319300000|2021-05-18 06:28:20|||||||||2
1621319310000|2021-05-18 06:28:30|||||||||6
1621319320000|2021-05-18 06:28:40|4180.09|4179.49|4180.09|4179.49|4180.22|4179.62|4179.97|4179.37|16
1621319330000|2021-05-18 06:28:50|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|2
1621319340000|2021-05-18 06:29:00|||||||||2
1621319350000|2021-05-18 06:29:10|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|19
1621319360000|2021-05-18 06:29:20|||||||||4
1621319370000|2021-05-18 06:29:30|4180.09|4179.49|4180.09|4179.49|4180.09|4179.49|4180.09|4179.49|14
1621319380000|2021-05-18 06:29:40|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4
1621319390000|2021-05-18 06:29:50|||||||||3
1621319400000|2021-05-18 06:30:00|||||||||8
1621319410000|2021-05-18 06:30:10|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|139
1621319420000|2021-05-18 06:30:20|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|8
1621319430000|2021-05-18 06:30:30|||||||||1
1621319440000|2021-05-18 06:30:40|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|32
1621319450000|2021-05-18 06:30:50|||||||||6
1621319460000|2021-05-18 06:31:00|4180.72|4180.12|4180.47|4179.87|4180.72|4180.12|4180.47|4179.87|75
1621319480000|2021-05-18 06:31:20|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|145
1621319490000|2021-05-18 06:31:30|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|54
1621319500000|2021-05-18 06:31:40|4179.97|4179.37|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|55
1621319510000|2021-05-18 06:31:50|4179.97|4179.37|4180.47|4179.87|4180.47|4179.87|4179.97|4179.37|91
1621319520000|2021-05-18 06:32:00|||||||||5
1621319530000|2021-05-18 06:32:10|||||||||6
1621319540000|2021-05-18 06:32:20|4180.59|4179.99|4180.97|4180.37|4180.97|4180.37|4180.47|4179.87|410
1621319550000|2021-05-18 06:32:30|||||||||64
1621319560000|2021-05-18 06:32:40|||||||||239
1621319570000|2021-05-18 06:32:50|4181.22|4180.62|4180.97|4180.37|4181.22|4180.62|4180.97|4180.37|157
1621319580000|2021-05-18 06:33:00|4181.22|4180.62|4181.22|4180.62|4181.22|4180.62|4180.97|4180.37|200
1621319590000|2021-05-18 06:33:10|4180.97|4180.37|4181.22|4180.62|4181.22|4180.62|4180.97|4180.37|69
1621319600000|2021-05-18 06:33:20|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|89
1621319620000|2021-05-18 06:33:40|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|28
1621319630000|2021-05-18 06:33:50|||||||||27
1621319640000|2021-05-18 06:34:00|||||||||3
1621319650000|2021-05-18 06:34:10|4180.47|4179.87|4180.47|4179.87|4180.72|4180.12|4180.47|4179.87|73
1621319660000|2021-05-18 06:34:20|4180.59|4179.99|4180.72|4180.12|4180.72|4180.12|4180.47|4179.87|56
1621319670000|2021-05-18 06:34:30|4180.47|4179.87|4180.34|4179.74|4180.47|4179.87|4180.22|4179.62|37
1621319680000|2021-05-18 06:34:40|4180.22|4179.62|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|10
1621319690000|2021-05-18 06:34:50|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|46
1621319700000|2021-05-18 06:35:00|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|33
1621319710000|2021-05-18 06:35:10|||||||||2
1621319720000|2021-05-18 06:35:20|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|10
1621319730000|2021-05-18 06:35:30|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|111
1621319740000|2021-05-18 06:35:40|||||||||16
1621319750000|2021-05-18 06:35:50|4181.09|4180.49|4180.97|4180.37|4181.09|4180.49|4180.97|4180.37|40
1621319760000|2021-05-18 06:36:00|||||||||19
1621319770000|2021-05-18 06:36:10|||||||||24
1621319780000|2021-05-18 06:36:20|4181.22|4180.62|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|122
1621319790000|2021-05-18 06:36:30|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|24
1621319800000|2021-05-18 06:36:40|||||||||5
1621319810000|2021-05-18 06:36:50|||||||||12
1621319820000|2021-05-18 06:37:00|||||||||1
1621319830000|2021-05-18 06:37:10|||||||||20
1621319840000|2021-05-18 06:37:20|||||||||16
1621319850000|2021-05-18 06:37:30|4181.22|4180.62|4180.97|4180.37|4181.22|4180.62|4180.97|4180.37|119
1621319860000|2021-05-18 06:37:40|||||||||16
1621319870000|2021-05-18 06:37:50|||||||||3
1621319880000|2021-05-18 06:38:00|||||||||3
1621319890000|2021-05-18 06:38:10|4181.22|4180.62|4181.22|4180.62|4181.22|4180.62|4181.22|4180.62|31
1621319900000|2021-05-18 06:38:20|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|14
1621319920000|2021-05-18 06:38:40|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|52
1621319940000|2021-05-18 06:39:00|||||||||138
1621319950000|2021-05-18 06:39:10|4181.34|4180.74|4181.22|4180.62|4181.34|4180.74|4181.22|4180.62|21
1621319960000|2021-05-18 06:39:20|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|10
1621319970000|2021-05-18 06:39:30|||||||||13
1621319980000|2021-05-18 06:39:40|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|71
1621319990000|2021-05-18 06:39:50|||||||||155
1621320010000|2021-05-18 06:40:10|||||||||39
1621320020000|2021-05-18 06:40:20|4181.47|4180.87|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|119
1621320030000|2021-05-18 06:40:30|||||||||3
1621320040000|2021-05-18 06:40:40|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|39
1621320050000|2021-05-18 06:40:50|||||||||21
1621320060000|2021-05-18 06:41:00|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|372
1621320080000|2021-05-18 06:41:20|4181.59|4180.99|4181.72|4181.12|4181.72|4181.12|4181.59|4180.99|53
1621320090000|2021-05-18 06:41:30|4181.59|4180.99|4181.47|4180.87|4181.59|4180.99|4181.47|4180.87|12
1621320100000|2021-05-18 06:41:40|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|4181.59|4180.99|61
1621320110000|2021-05-18 06:41:50|4181.47|4180.87|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|41
1621320120000|2021-05-18 06:42:00|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|64
1621320130000|2021-05-18 06:42:10|4181.72|4181.12|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|80
1621320140000|2021-05-18 06:42:20|4181.59|4180.99|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|40
1621320150000|2021-05-18 06:42:30|||||||||6
1621320160000|2021-05-18 06:42:40|||||||||8
1621320170000|2021-05-18 06:42:50|||||||||2
1621320180000|2021-05-18 06:43:00|||||||||10
1621320190000|2021-05-18 06:43:10|4181.59|4180.99|4181.47|4180.87|4181.59|4180.99|4181.47|4180.87|35
1621320200000|2021-05-18 06:43:20|||||||||54
1621320210000|2021-05-18 06:43:30|4181.34|4180.74|4181.22|4180.62|4181.47|4180.87|4181.22|4180.62|45
1621320220000|2021-05-18 06:43:40|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.34|4180.74|11
1621320230000|2021-05-18 06:43:50|||||||||3
1621320240000|2021-05-18 06:44:00|4181.72|4181.12|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|102
1621320250000|2021-05-18 06:44:10|4181.72|4181.12|4181.59|4180.99|4181.72|4181.12|4181.47|4180.87|13
1621320260000|2021-05-18 06:44:20|4181.72|4181.12|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|73
1621320270000|2021-05-18 06:44:30|||||||||12
1621320280000|2021-05-18 06:44:40|||||||||2
1621320300000|2021-05-18 06:45:00|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|24
1621320310000|2021-05-18 06:45:10|||||||||3
1621320320000|2021-05-18 06:45:20|4181.97|4181.37|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|37
1621320330000|2021-05-18 06:45:30|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|25
1621320340000|2021-05-18 06:45:40|4181.84|4181.24|4181.72|4181.12|4181.84|4181.24|4181.72|4181.12|8
1621320350000|2021-05-18 06:45:50|4181.84|4181.24|4181.84|4181.24|4181.84|4181.24|4181.84|4181.24|0
1621320360000|2021-05-18 06:46:00|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|7
1621320370000|2021-05-18 06:46:10|4181.59|4180.99|4181.72|4181.12|4181.97|4181.37|4181.59|4180.99|25
1621320400000|2021-05-18 06:46:40|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|31
1621320410000|2021-05-18 06:46:50|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|161
1621320420000|2021-05-18 06:47:00|4181.97|4181.37|4182.47|4181.87|4182.47|4181.87|4181.97|4181.37|229
1621320430000|2021-05-18 06:47:10|||||||||55
1621320440000|2021-05-18 06:47:20|4182.59|4181.99|4182.34|4181.74|4182.72|4182.12|4182.22|4181.62|68
1621320450000|2021-05-18 06:47:30|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|28
1621320460000|2021-05-18 06:47:40|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|5
1621320470000|2021-05-18 06:47:50|4182.09|4181.49|4182.47|4181.87|4182.47|4181.87|4182.09|4181.49|78
1621320480000|2021-05-18 06:48:00|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.34|4181.74|31
1621320490000|2021-05-18 06:48:10|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|107
1621320500000|2021-05-18 06:48:20|4182.59|4181.99|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|36
1621320510000|2021-05-18 06:48:30|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.59|4181.99|3
1621320520000|2021-05-18 06:48:40|||||||||9
1621320530000|2021-05-18 06:48:50|||||||||10
1621320540000|2021-05-18 06:49:00|4182.97|4182.37|4182.72|4182.12|4182.97|4182.37|4182.72|4182.12|106
1621320550000|2021-05-18 06:49:10|4182.59|4181.99|4182.97|4182.37|4182.97|4182.37|4182.59|4181.99|34
1621320560000|2021-05-18 06:49:20|4182.72|4182.12|4182.72|4182.12|4182.97|4182.37|4182.72|4182.12|24
1621320570000|2021-05-18 06:49:30|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.72|4182.12|43
1621320580000|2021-05-18 06:49:40|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.84|4182.24|29
1621320590000|2021-05-18 06:49:50|4182.84|4182.24|4182.84|4182.24|4182.97|4182.37|4182.72|4182.12|101
1621320600000|2021-05-18 06:50:00|4182.97|4182.37|4182.72|4182.12|4182.97|4182.37|4182.72|4182.12|61
1621320610000|2021-05-18 06:50:10|4182.97|4182.37|4182.84|4182.24|4182.97|4182.37|4182.84|4182.24|9
1621320620000|2021-05-18 06:50:20|4182.72|4182.12|4182.72|4182.12|4182.72|4182.12|4182.72|4182.12|11
1621320630000|2021-05-18 06:50:30|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.84|4182.24|25
1621320640000|2021-05-18 06:50:40|4183.47|4182.87|4183.47|4182.87|4183.47|4182.87|4183.47|4182.87|208
1621320650000|2021-05-18 06:50:50|4183.72|4183.12|4183.72|4183.12|4183.72|4183.12|4183.72|4183.12|56
1621320660000|2021-05-18 06:51:00|4183.84|4183.24|4183.97|4183.37|4184.47|4183.87|4183.84|4183.24|381
1621320670000|2021-05-18 06:51:10|4183.72|4183.12|4183.72|4183.12|4183.72|4183.12|4183.72|4183.12|124
1621320680000|2021-05-18 06:51:20|4183.47|4182.87|4183.47|4182.87|4183.47|4182.87|4183.47|4182.87|135
1621320690000|2021-05-18 06:51:30|4183.34|4182.74|4183.22|4182.62|4183.47|4182.87|4183.22|4182.62|66
1621320700000|2021-05-18 06:51:40|4183.47|4182.87|4183.22|4182.62|4183.47|4182.87|4183.22|4182.62|33
1621320710000|2021-05-18 06:51:50|4183.47|4182.87|4183.22|4182.62|4183.47|4182.87|4182.97|4182.37|81
1621320720000|2021-05-18 06:52:00|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4183.09|4182.49|38
1621320730000|2021-05-18 06:52:10|4182.97|4182.37|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|49
1621320740000|2021-05-18 06:52:20|||||||||6
1621320750000|2021-05-18 06:52:30|4183.34|4182.74|4183.22|4182.62|4183.47|4182.87|4183.22|4182.62|21
1621320760000|2021-05-18 06:52:40|||||||||5
1621320770000|2021-05-18 06:52:50|4183.09|4182.49|4182.97|4182.37|4183.09|4182.49|4182.97|4182.37|11
1621320780000|2021-05-18 06:53:00|4183.22|4182.62|4183.47|4182.87|4183.47|4182.87|4183.22|4182.62|58
1621320790000|2021-05-18 06:53:10|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|4183.22|4182.62|12
1621320800000|2021-05-18 06:53:20|||||||||6
1621320810000|2021-05-18 06:53:30|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4183.09|4182.49|17
1621320820000|2021-05-18 06:53:40|||||||||20
1621320830000|2021-05-18 06:53:50|||||||||3
1621320840000|2021-05-18 06:54:00|4183.34|4182.74|4183.22|4182.62|4183.47|4182.87|4183.22|4182.62|106
1621320850000|2021-05-18 06:54:10|||||||||6
1621320860000|2021-05-18 06:54:20|4182.97|4182.37|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|49
1621320870000|2021-05-18 06:54:30|4182.97|4182.37|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|59
1621320880000|2021-05-18 06:54:40|4183.09|4182.49|4182.97|4182.37|4183.22|4182.62|4182.97|4182.37|47
1621320890000|2021-05-18 06:54:50|4183.09|4182.49|4182.97|4182.37|4183.22|4182.62|4182.97|4182.37|25
1621320900000|2021-05-18 06:55:00|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4183.09|4182.49|16
1621320910000|2021-05-18 06:55:10|||||||||1
1621320920000|2021-05-18 06:55:20|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|25
1621320930000|2021-05-18 06:55:30|||||||||29
1621320940000|2021-05-18 06:55:40|||||||||2
1621320950000|2021-05-18 06:55:50|||||||||3
1621320960000|2021-05-18 06:56:00|||||||||9
1621320970000|2021-05-18 06:56:10|||||||||63
1621320980000|2021-05-18 06:56:20|4182.84|4182.24|4182.72|4182.12|4182.97|4182.37|4182.72|4182.12|115
1621320990000|2021-05-18 06:56:30|||||||||25
1621321010000|2021-05-18 06:56:50|||||||||6
1621321020000|2021-05-18 06:57:00|||||||||80
1621321030000|2021-05-18 06:57:10|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.59|4181.99|28
1621321040000|2021-05-18 06:57:20|4182.59|4181.99|4182.47|4181.87|4182.59|4181.99|4182.47|4181.87|14
1621321060000|2021-05-18 06:57:40|4182.59|4181.99|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|93
1621321070000|2021-05-18 06:57:50|4182.72|4182.12|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|29
1621321080000|2021-05-18 06:58:00|||||||||28
1621321090000|2021-05-18 06:58:10|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.34|4181.74|75
1621321100000|2021-05-18 06:58:20|||||||||17
1621321110000|2021-05-18 06:58:30|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|58
1621321120000|2021-05-18 06:58:40|4182.09|4181.49|4181.72|4181.12|4182.09|4181.49|4181.72|4181.12|67
1621321130000|2021-05-18 06:58:50|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|22
1621321140000|2021-05-18 06:59:00|4181.84|4181.24|4181.72|4181.12|4181.84|4181.24|4181.72|4181.12|41
1621321150000|2021-05-18 06:59:10|4181.47|4180.87|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|34
1621321160000|2021-05-18 06:59:20|||||||||28
1621321170000|2021-05-18 06:59:30|4181.59|4180.99|4181.47|4180.87|4181.59|4180.99|4181.34|4180.74|88
1621321180000|2021-05-18 06:59:40|||||||||43
1621321190000|2021-05-18 06:59:50|||||||||30
1621321200000|2021-05-18 07:00:00|4181.22|4180.62|4181.47|4180.87|4181.47|4180.87|4180.97|4180.37|382
1621321210000|2021-05-18 07:00:10|4181.72|4181.12|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|73
1621321220000|2021-05-18 07:00:20|4181.22|4180.62|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|77
1621321230000|2021-05-18 07:00:30|4181.72|4181.12|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|80
1621321240000|2021-05-18 07:00:40|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|66
1621321250000|2021-05-18 07:00:50|4182.47|4181.87|4181.97|4181.37|4182.59|4181.99|4181.97|4181.37|235
1621321260000|2021-05-18 07:01:00|4182.09|4181.49|4181.72|4181.12|4182.47|4181.87|4181.72|4181.12|226
1621321270000|2021-05-18 07:01:10|||||||||58
1621321280000|2021-05-18 07:01:20|4181.84|4181.24|4182.22|4181.62|4182.22|4181.62|4181.84|4181.24|34
1621321290000|2021-05-18 07:01:30|4181.97|4181.37|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|80
1621321300000|2021-05-18 07:01:40|4182.09|4181.49|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|66
1621321310000|2021-05-18 07:01:50|4182.09|4181.49|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|42
1621321320000|2021-05-18 07:02:00|4182.09|4181.49|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|61
1621321330000|2021-05-18 07:02:10|4182.22|4181.62|4182.47|4181.87|4182.72|4182.12|4182.22|4181.62|70
1621321340000|2021-05-18 07:02:20|||||||||128
1621321350000|2021-05-18 07:02:30|4182.34|4181.74|4181.97|4181.37|4182.47|4181.87|4181.97|4181.37|64
1621321360000|2021-05-18 07:02:40|4181.84|4181.24|4182.22|4181.62|4182.22|4181.62|4181.84|4181.24|54
1621321370000|2021-05-18 07:02:50|4182.34|4181.74|4181.97|4181.37|4182.34|4181.74|4181.97|4181.37|89
1621321380000|2021-05-18 07:03:00|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|41
1621321390000|2021-05-18 07:03:10|4182.09|4181.49|4182.22|4181.62|4182.22|4181.62|4182.09|4181.49|15
1621321400000|2021-05-18 07:03:20|4182.09|4181.49|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|31
1621321410000|2021-05-18 07:03:30|4182.09|4181.49|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|331
1621321420000|2021-05-18 07:03:40|4182.09|4181.49|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|88
1621321430000|2021-05-18 07:03:50|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|108
1621321440000|2021-05-18 07:04:00|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|62
1621321450000|2021-05-18 07:04:10|4182.09|4181.49|4182.47|4181.87|4182.47|4181.87|4182.09|4181.49|48
1621321460000|2021-05-18 07:04:20|4182.34|4181.74|4181.97|4181.37|4182.34|4181.74|4181.97|4181.37|49
1621321470000|2021-05-18 07:04:30|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.09|4181.49|12
1621321480000|2021-05-18 07:04:40|4181.97|4181.37|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|27
1621321490000|2021-05-18 07:04:50|4182.09|4181.49|4182.22|4181.62|4182.22|4181.62|4182.09|4181.49|18
1621321500000|2021-05-18 07:05:00|4181.97|4181.37|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|156
1621321510000|2021-05-18 07:05:10|4182.09|4181.49|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|39
1621321520000|2021-05-18 07:05:20|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|45
1621321530000|2021-05-18 07:05:30|4182.34|4181.74|4181.97|4181.37|4182.34|4181.74|4181.97|4181.37|28
1621321540000|2021-05-18 07:05:40|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.84|4181.24|57
1621321550000|2021-05-18 07:05:50|4182.22|4181.62|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|78
1621321560000|2021-05-18 07:06:00|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4181.97|4181.37|64
1621321570000|2021-05-18 07:06:10|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|49
1621321580000|2021-05-18 07:06:20|||||||||39
1621321590000|2021-05-18 07:06:30|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.59|4181.99|13
1621321600000|2021-05-18 07:06:40|4182.59|4181.99|4183.22|4182.62|4183.22|4182.62|4182.47|4181.87|203
1621321610000|2021-05-18 07:06:50|||||||||80
1621321620000|2021-05-18 07:07:00|4183.47|4182.87|4183.47|4182.87|4183.47|4182.87|4183.22|4182.62|282
1621321630000|2021-05-18 07:07:10|4183.22|4182.62|4183.47|4182.87|4183.47|4182.87|4183.22|4182.62|80
1621321640000|2021-05-18 07:07:20|||||||||34
1621321650000|2021-05-18 07:07:30|4183.34|4182.74|4182.97|4182.37|4183.47|4182.87|4182.97|4182.37|72
1621321660000|2021-05-18 07:07:40|||||||||41
1621321670000|2021-05-18 07:07:50|4182.84|4182.24|4182.72|4182.12|4182.84|4182.24|4182.72|4182.12|35
1621321680000|2021-05-18 07:08:00|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.72|4182.12|33
1621321690000|2021-05-18 07:08:10|4182.84|4182.24|4183.22|4182.62|4183.22|4182.62|4182.84|4182.24|130
1621321700000|2021-05-18 07:08:20|||||||||26
1621321710000|2021-05-18 07:08:30|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|47
1621321720000|2021-05-18 07:08:40|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4183.09|4182.49|23
1621321730000|2021-05-18 07:08:50|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|50
1621321740000|2021-05-18 07:09:00|4183.09|4182.49|4182.97|4182.37|4183.09|4182.49|4182.97|4182.37|23
1621321750000|2021-05-18 07:09:10|4183.09|4182.49|4182.97|4182.37|4183.22|4182.62|4182.97|4182.37|23
1621321760000|2021-05-18 07:09:20|4183.09|4182.49|4182.72|4182.12|4183.22|4182.62|4182.72|4182.12|31
1621321770000|2021-05-18 07:09:30|||||||||23
1621321780000|2021-05-18 07:09:40|4182.97|4182.37|4182.97|4182.37|4183.22|4182.62|4182.97|4182.37|14
1621321790000|2021-05-18 07:09:50|||||||||3
1621321800000|2021-05-18 07:10:00|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|71
1621321810000|2021-05-18 07:10:10|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|4182.97|4182.37|46
1621321820000|2021-05-18 07:10:20|4183.22|4182.62|4183.09|4182.49|4183.22|4182.62|4183.09|4182.49|22
1621321830000|2021-05-18 07:10:30|4182.97|4182.37|4183.22|4182.62|4183.22|4182.62|4182.97|4182.37|118
1621321840000|2021-05-18 07:10:40|||||||||82
1621321850000|2021-05-18 07:10:50|4183.09|4182.49|4183.22|4182.62|4183.22|4182.62|4183.09|4182.49|90
1621321860000|2021-05-18 07:11:00|4182.72|4182.12|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|75
1621321870000|2021-05-18 07:11:10|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|62
1621321880000|2021-05-18 07:11:20|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|52
1621321890000|2021-05-18 07:11:30|4182.59|4181.99|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|24
1621321900000|2021-05-18 07:11:40|4182.84|4182.24|4182.72|4182.12|4182.97|4182.37|4182.72|4182.12|43
1621321910000|2021-05-18 07:11:50|||||||||8
1621321920000|2021-05-18 07:12:00|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|44
1621321930000|2021-05-18 07:12:10|4182.59|4181.99|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|30
1621321940000|2021-05-18 07:12:20|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|18
1621321950000|2021-05-18 07:12:30|||||||||34
1621321960000|2021-05-18 07:12:40|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|30
1621321970000|2021-05-18 07:12:50|4182.59|4181.99|4182.47|4181.87|4182.59|4181.99|4182.47|4181.87|40
1621321980000|2021-05-18 07:13:00|4182.59|4181.99|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|35
1621321990000|2021-05-18 07:13:10|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|69
1621322000000|2021-05-18 07:13:20|4182.09|4181.49|4182.22|4181.62|4182.22|4181.62|4182.09|4181.49|25
1621322010000|2021-05-18 07:13:30|||||||||16
1621322020000|2021-05-18 07:13:40|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|34
1621322030000|2021-05-18 07:13:50|4182.22|4181.62|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|141
1621322040000|2021-05-18 07:14:00|4182.22|4181.62|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|130
1621322050000|2021-05-18 07:14:10|4182.22|4181.62|4181.97|4181.37|4182.22|4181.62|4181.97|4181.37|39
1621322060000|2021-05-18 07:14:20|4181.72|4181.12|4181.22|4180.62|4181.72|4181.12|4181.22|4180.62|103
1621322070000|2021-05-18 07:14:30|4181.34|4180.74|4181.22|4180.62|4181.34|4180.74|4180.97|4180.37|86
1621322080000|2021-05-18 07:14:40|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|103
1621322090000|2021-05-18 07:14:50|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.34|4180.74|13
1621322100000|2021-05-18 07:15:00|4181.34|4180.74|4181.34|4180.74|4181.47|4180.87|4181.22|4180.62|57
1621322110000|2021-05-18 07:15:10|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|39
1621322120000|2021-05-18 07:15:20|4181.59|4180.99|4181.72|4181.12|4181.72|4181.12|4181.59|4180.99|8
1621322130000|2021-05-18 07:15:30|4181.84|4181.24|4181.72|4181.12|4181.84|4181.24|4181.72|4181.12|14
1621322140000|2021-05-18 07:15:40|4181.59|4180.99|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|47
1621322150000|2021-05-18 07:15:50|4181.22|4180.62|4181.22|4180.62|4181.47|4180.87|4181.22|4180.62|37
1621322160000|2021-05-18 07:16:00|4181.34|4180.74|4181.34|4180.74|4181.34|4180.74|4181.22|4180.62|28
1621322170000|2021-05-18 07:16:10|4181.22|4180.62|4180.97|4180.37|4181.34|4180.74|4180.97|4180.37|35
1621322180000|2021-05-18 07:16:20|4181.22|4180.62|4181.72|4181.12|4181.72|4181.12|4180.97|4180.37|62
1621322190000|2021-05-18 07:16:30|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|4
1621322200000|2021-05-18 07:16:40|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|15
1621322210000|2021-05-18 07:16:50|4181.72|4181.12|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|40
1621322220000|2021-05-18 07:17:00|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|12
1621322230000|2021-05-18 07:17:10|||||||||3
1621322240000|2021-05-18 07:17:20|||||||||16
1621322250000|2021-05-18 07:17:30|||||||||18
1621322260000|2021-05-18 07:17:40|||||||||3
1621322270000|2021-05-18 07:17:50|||||||||27
1621322280000|2021-05-18 07:18:00|||||||||43
1621322290000|2021-05-18 07:18:10|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|4182.22|4181.62|91
1621322300000|2021-05-18 07:18:20|||||||||109
1621322310000|2021-05-18 07:18:30|||||||||28
1621322320000|2021-05-18 07:18:40|||||||||15
1621322330000|2021-05-18 07:18:50|4182.47|4181.87|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|117
1621322340000|2021-05-18 07:19:00|4182.84|4182.24|4182.97|4182.37|4182.97|4182.37|4182.84|4182.24|282
1621322350000|2021-05-18 07:19:10|||||||||10
1621322360000|2021-05-18 07:19:20|4182.72|4182.12|4182.97|4182.37|4182.97|4182.37|4182.72|4182.12|55
1621322370000|2021-05-18 07:19:30|||||||||57
1621322380000|2021-05-18 07:19:40|4182.84|4182.24|4182.72|4182.12|4182.84|4182.24|4182.72|4182.12|121
1621322390000|2021-05-18 07:19:50|4182.59|4181.99|4182.47|4181.87|4182.59|4181.99|4182.47|4181.87|27
1621322400000|2021-05-18 07:20:00|4182.59|4181.99|4182.47|4181.87|4182.72|4182.12|4182.47|4181.87|65
1621322410000|2021-05-18 07:20:10|4182.22|4181.62|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|45
1621322420000|2021-05-18 07:20:20|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.34|4181.74|16
1621322430000|2021-05-18 07:20:30|||||||||38
1621322440000|2021-05-18 07:20:40|||||||||3
1621322450000|2021-05-18 07:20:50|||||||||53
1621322460000|2021-05-18 07:21:00|||||||||12
1621322470000|2021-05-18 07:21:10|||||||||24
1621322480000|2021-05-18 07:21:20|4182.72|4182.12|4182.72|4182.12|4182.72|4182.12|4182.72|4182.12|47
1621322490000|2021-05-18 07:21:30|4182.47|4181.87|4182.22|4181.62|4182.47|4181.87|4182.22|4181.62|51
1621322500000|2021-05-18 07:21:40|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|37
1621322510000|2021-05-18 07:21:50|4182.22|4181.62|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|41
1621322520000|2021-05-18 07:22:00|4182.72|4182.12|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|19
1621322530000|2021-05-18 07:22:10|||||||||31
1621322540000|2021-05-18 07:22:20|4182.47|4181.87|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|55
1621322550000|2021-05-18 07:22:30|4182.47|4181.87|4182.72|4182.12|4182.72|4182.12|4182.47|4181.87|37
1621322560000|2021-05-18 07:22:40|4182.59|4181.99|4182.47|4181.87|4182.59|4181.99|4182.47|4181.87|17
1621322570000|2021-05-18 07:22:50|||||||||2
1621322580000|2021-05-18 07:23:00|4182.59|4181.99|4182.47|4181.87|4182.59|4181.99|4182.47|4181.87|17
1621322590000|2021-05-18 07:23:10|||||||||30
1621322600000|2021-05-18 07:23:20|4182.59|4181.99|4182.22|4181.62|4182.72|4182.12|4182.22|4181.62|62
1621322610000|2021-05-18 07:23:30|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|4182.47|4181.87|11
1621322620000|2021-05-18 07:23:40|4182.34|4181.74|4182.47|4181.87|4182.47|4181.87|4182.22|4181.62|61
1621322630000|2021-05-18 07:23:50|4182.22|4181.62|4182.22|4181.62|4182.47|4181.87|4182.22|4181.62|25
1621322640000|2021-05-18 07:24:00|4182.34|4181.74|4182.22|4181.62|4182.47|4181.87|4182.22|4181.62|46
1621322650000|2021-05-18 07:24:10|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|4181.97|4181.37|26
1621322660000|2021-05-18 07:24:20|4182.09|4181.49|4182.22|4181.62|4182.22|4181.62|4182.09|4181.49|12
1621322670000|2021-05-18 07:24:30|||||||||2
1621322680000|2021-05-18 07:24:40|4181.97|4181.37|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|84
1621322690000|2021-05-18 07:24:50|4181.84|4181.24|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|16
1621322700000|2021-05-18 07:25:00|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|4181.47|4180.87|31
1621322710000|2021-05-18 07:25:10|||||||||4
1621322720000|2021-05-18 07:25:20|4181.59|4180.99|4181.72|4181.12|4181.72|4181.12|4181.59|4180.99|94
1621322730000|2021-05-18 07:25:30|4181.59|4180.99|4181.59|4180.99|4181.72|4181.12|4181.47|4180.87|35
1621322740000|2021-05-18 07:25:40|4181.72|4181.12|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|82
1621322750000|2021-05-18 07:25:50|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|20
1621322760000|2021-05-18 07:26:00|4181.72|4181.12|4181.47|4180.87|4181.84|4181.24|4181.47|4180.87|83
1621322770000|2021-05-18 07:26:10|||||||||14
1621322780000|2021-05-18 07:26:20|||||||||28
1621322790000|2021-05-18 07:26:30|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|4181.72|4181.12|23
1621322800000|2021-05-18 07:26:40|4181.84|4181.24|4181.72|4181.12|4181.84|4181.24|4181.72|4181.12|19
1621322810000|2021-05-18 07:26:50|4181.47|4180.87|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|61
1621322820000|2021-05-18 07:27:00|4181.59|4180.99|4181.59|4180.99|4181.72|4181.12|4181.47|4180.87|42
1621322830000|2021-05-18 07:27:10|4181.72|4181.12|4181.72|4181.12|4181.84|4181.24|4181.59|4180.99|31
1621322840000|2021-05-18 07:27:20|||||||||14
1621322850000|2021-05-18 07:27:30|||||||||1
1621322860000|2021-05-18 07:27:40|||||||||21
1621322870000|2021-05-18 07:27:50|4181.97|4181.37|4181.72|4181.12|4181.97|4181.37|4181.72|4181.12|41
1621322880000|2021-05-18 07:28:00|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.84|4181.24|32
1621322890000|2021-05-18 07:28:10|||||||||21
1621322900000|2021-05-18 07:28:20|||||||||2
1621322910000|2021-05-18 07:28:30|4181.84|4181.24|4181.97|4181.37|4181.97|4181.37|4181.84|4181.24|19
1621322930000|2021-05-18 07:28:50|4181.72|4181.12|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|63
1621322940000|2021-05-18 07:29:00|4181.72|4181.12|4181.97|4181.37|4181.97|4181.37|4181.72|4181.12|9
1621322950000|2021-05-18 07:29:10|||||||||31
1621322960000|2021-05-18 07:29:20|4181.72|4181.12|4181.72|4181.12|4181.84|4181.24|4181.72|4181.12|22
1621322970000|2021-05-18 07:29:30|||||||||31
1621322980000|2021-05-18 07:29:40|4181.47|4180.87|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|37
1621322990000|2021-05-18 07:29:50|4181.59|4180.99|4181.47|4180.87|4181.59|4180.99|4181.47|4180.87|33
1621323000000|2021-05-18 07:30:00|4181.22|4180.62|4180.47|4179.87|4181.22|4180.62|4180.47|4179.87|255
1621323010000|2021-05-18 07:30:10|4180.72|4180.12|4180.22|4179.62|4180.72|4180.12|4180.22|4179.62|124
1621323020000|2021-05-18 07:30:20|4180.34|4179.74|4180.72|4180.12|4180.72|4180.12|4180.22|4179.62|117
1621323030000|2021-05-18 07:30:30|4180.47|4179.87|4180.72|4180.12|4180.72|4180.12|4180.47|4179.87|109
1621323040000|2021-05-18 07:30:40|4180.47|4179.87|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|50
1621323050000|2021-05-18 07:30:50|4179.97|4179.37|4179.97|4179.37|4180.22|4179.62|4179.97|4179.37|85
1621323060000|2021-05-18 07:31:00|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|45
1621323070000|2021-05-18 07:31:10|4180.34|4179.74|4180.22|4179.62|4180.34|4179.74|4180.22|4179.62|17
1621323080000|2021-05-18 07:31:20|4180.09|4179.49|4179.97|4179.37|4180.22|4179.62|4179.97|4179.37|67
1621323090000|2021-05-18 07:31:30|4180.09|4179.49|4180.47|4179.87|4180.47|4179.87|4180.09|4179.49|31
1621323100000|2021-05-18 07:31:40|4180.22|4179.62|4180.47|4179.87|4180.59|4179.99|4180.22|4179.62|42
1621323110000|2021-05-18 07:31:50|||||||||14
1621323120000|2021-05-18 07:32:00|4180.59|4179.99|4180.97|4180.37|4180.97|4180.37|4180.47|4179.87|99
1621323130000|2021-05-18 07:32:10|4181.22|4180.62|4181.47|4180.87|4181.72|4181.12|4181.22|4180.62|136
1621323140000|2021-05-18 07:32:20|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|64
1621323150000|2021-05-18 07:32:30|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.34|4180.74|20
1621323160000|2021-05-18 07:32:40|4181.72|4181.12|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|174
1621323170000|2021-05-18 07:32:50|4181.59|4180.99|4181.72|4181.12|4181.72|4181.12|4181.59|4180.99|54
1621323180000|2021-05-18 07:33:00|4181.47|4180.87|4181.47|4180.87|4181.72|4181.12|4181.47|4180.87|90
1621323190000|2021-05-18 07:33:10|4181.22|4180.62|4181.22|4180.62|4181.47|4180.87|4181.22|4180.62|37
1621323200000|2021-05-18 07:33:20|4181.47|4180.87|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|195
1621323210000|2021-05-18 07:33:30|||||||||2
1621323220000|2021-05-18 07:33:40|4181.47|4180.87|4181.72|4181.12|4181.72|4181.12|4181.47|4180.87|39
1621323230000|2021-05-18 07:33:50|4181.47|4180.87|4181.22|4180.62|4181.47|4180.87|4180.97|4180.37|89
1621323240000|2021-05-18 07:34:00|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|29
1621323250000|2021-05-18 07:34:10|4181.34|4180.74|4181.47|4180.87|4181.47|4180.87|4181.22|4180.62|10
1621323260000|2021-05-18 07:34:20|4181.22|4180.62|4181.22|4180.62|4181.47|4180.87|4181.22|4180.62|32
1621323270000|2021-05-18 07:34:30|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|33
1621323280000|2021-05-18 07:34:40|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|4180.72|4180.12|9
1621323290000|2021-05-18 07:34:50|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|4180.97|4180.37|5
1621323300000|2021-05-18 07:35:00|4180.84|4180.24|4180.97|4180.37|4180.97|4180.37|4180.72|4180.12|87
1621323310000|2021-05-18 07:35:10|4181.09|4180.49|4180.72|4180.12|4181.09|4180.49|4180.72|4180.12|45
1621323320000|2021-05-18 07:35:20|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|25
1621323330000|2021-05-18 07:35:30|4180.59|4179.99|4180.72|4180.12|4180.72|4180.12|4180.59|4179.99|63
1621323340000|2021-05-18 07:35:40|4180.84|4180.24|4180.72|4180.12|4180.97|4180.37|4180.72|4180.12|42
1621323350000|2021-05-18 07:35:50|4180.84|4180.24|4180.72|4180.12|4180.84|4180.24|4180.72|4180.12|12
1621323360000|2021-05-18 07:36:00|4180.59|4179.99|4180.22|4179.62|4180.59|4179.99|4180.22|4179.62|62
1621323370000|2021-05-18 07:36:10|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|4180.47|4179.87|17
1621323380000|2021-05-18 07:36:20|4180.59|4179.99|4180.47|4179.87|4180.59|4179.99|4180.34|4179.74|32
1621323390000|2021-05-18 07:36:30|||||||||2
1621323400000|2021-05-18 07:36:40|||||||||1
1621323410000|2021-05-18 07:36:50|||||||||53
1621323420000|2021-05-18 07:37:00|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|31
1621323430000|2021-05-18 07:37:10|4180.59|4179.99|4180.47|4179.87|4180.72|4180.12|4180.47|4179.87|44
1621323440000|2021-05-18 07:37:20|4180.59|4179.99|4180.72|4180.12|4180.84|4180.24|4180.47|4179.87|42
1621323450000|2021-05-18 07:37:30|4180.59|4179.99|4180.72|4180.12|4180.97|4180.37|4180.47|4179.87|102
1621323460000|2021-05-18 07:37:40|4180.47|4179.87|4180.72|4180.12|4180.72|4180.12|4180.47|4179.87|21
1621323470000|2021-05-18 07:37:50|4180.47|4179.87|4180.84|4180.24|4180.97|4180.37|4180.47|4179.87|95
1621323480000|2021-05-18 07:38:00|4180.97|4180.37|4180.47|4179.87|4180.97|4180.37|4180.47|4179.87|24
1621323490000|2021-05-18 07:38:10|4180.59|4179.99|4180.47|4179.87|4180.72|4180.12|4180.47|4179.87|24
1621323500000|2021-05-18 07:38:20|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.34|4179.74|27
1621323510000|2021-05-18 07:38:30|4180.22|4179.62|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|36
1621323520000|2021-05-18 07:38:40|4180.34|4179.74|4180.47|4179.87|4180.47|4179.87|4180.22|4179.62|26
1621323530000|2021-05-18 07:38:50|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|17
1621323540000|2021-05-18 07:39:00|4180.34|4179.74|4179.97|4179.37|4180.47|4179.87|4179.97|4179.37|105
1621323550000|2021-05-18 07:39:10|4180.09|4179.49|4179.97|4179.37|4180.09|4179.49|4179.97|4179.37|28
1621323560000|2021-05-18 07:39:20|4180.09|4179.49|4180.09|4179.49|4180.22|4179.62|4179.97|4179.37|34
1621323570000|2021-05-18 07:39:30|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|4180.22|4179.62|3
1621323580000|2021-05-18 07:39:40|||||||||11
1621323590000|2021-05-18 07:39:50|||||||||4
1621323600000|2021-05-18 07:40:00|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|36
1621323610000|2021-05-18 07:40:10|4179.97|4179.37|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|49
1621323620000|2021-05-18 07:40:20|4180.09|4179.49|4180.22|4179.62|4180.47|4179.87|4180.09|4179.49|16
1621323630000|2021-05-18 07:40:30|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4180.22|4179.62|10
1621323650000|2021-05-18 07:40:50|||||||||6
1621323660000|2021-05-18 07:41:00|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|23
1621323670000|2021-05-18 07:41:10|4179.84|4179.24|4179.72|4179.12|4179.84|4179.24|4179.72|4179.12|50
1621323680000|2021-05-18 07:41:20|4179.59|4178.99|4178.97|4178.37|4179.59|4178.99|4178.97|4178.37|264
1621323690000|2021-05-18 07:41:30|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|56
1621323700000|2021-05-18 07:41:40|4179.09|4178.49|4179.09|4178.49|4179.09|4178.49|4178.97|4178.37|46
1621323710000|2021-05-18 07:41:50|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|86
1621323720000|2021-05-18 07:42:00|4179.34|4178.74|4179.84|4179.24|4179.84|4179.24|4179.22|4178.62|90
1621323730000|2021-05-18 07:42:10|4179.97|4179.37|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|76
1621323740000|2021-05-18 07:42:20|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4180.09|4179.49|45
1621323750000|2021-05-18 07:42:30|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|7
1621323760000|2021-05-18 07:42:40|4180.09|4179.49|4180.22|4179.62|4180.22|4179.62|4179.97|4179.37|16
1621323770000|2021-05-18 07:42:50|4179.97|4179.37|4179.47|4178.87|4179.97|4179.37|4179.47|4178.87|94
1621323780000|2021-05-18 07:43:00|4179.34|4178.74|4179.22|4178.62|4179.34|4178.74|4179.09|4178.49|73
1621323790000|2021-05-18 07:43:10|||||||||14
1621323800000|2021-05-18 07:43:20|4179.09|4178.49|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|32
1621323810000|2021-05-18 07:43:30|4179.22|4178.62|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|38
1621323820000|2021-05-18 07:43:40|4179.09|4178.49|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|83
1621323830000|2021-05-18 07:43:50|||||||||20
1621323840000|2021-05-18 07:44:00|4179.22|4178.62|4179.47|4178.87|4179.47|4178.87|4179.22|4178.62|11
1621323850000|2021-05-18 07:44:10|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.59|4178.99|27
1621323860000|2021-05-18 07:44:20|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|32
1621323870000|2021-05-18 07:44:30|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|20
1621323880000|2021-05-18 07:44:40|4179.47|4178.87|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|23
1621323890000|2021-05-18 07:44:50|4179.34|4178.74|4178.97|4178.37|4179.34|4178.74|4178.97|4178.37|57
1621323900000|2021-05-18 07:45:00|4179.09|4178.49|4178.72|4178.12|4179.22|4178.62|4178.72|4178.12|81
1621323910000|2021-05-18 07:45:10|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|71
1621323920000|2021-05-18 07:45:20|||||||||105
1621323930000|2021-05-18 07:45:30|||||||||2
1621323940000|2021-05-18 07:45:40|||||||||5
1621323950000|2021-05-18 07:45:50|4178.47|4177.87|4178.59|4177.99|4178.72|4178.12|4178.47|4177.87|33
1621323960000|2021-05-18 07:46:00|4178.72|4178.12|4178.72|4178.12|4178.84|4178.24|4178.47|4177.87|36
1621323970000|2021-05-18 07:46:10|4178.84|4178.24|4178.47|4177.87|4178.84|4178.24|4178.47|4177.87|38
1621323980000|2021-05-18 07:46:20|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|75
1621323990000|2021-05-18 07:46:30|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.34|4177.74|59
1621324000000|2021-05-18 07:46:40|4178.72|4178.12|4178.47|4177.87|4178.72|4178.12|4178.22|4177.62|53
1621324010000|2021-05-18 07:46:50|4178.59|4177.99|4178.59|4177.99|4178.59|4177.99|4178.47|4177.87|16
1621324020000|2021-05-18 07:47:00|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|25
1621324030000|2021-05-18 07:47:10|||||||||1
1621324040000|2021-05-18 07:47:20|4178.59|4177.99|4179.47|4178.87|4179.47|4178.87|4178.59|4177.99|147
1621324050000|2021-05-18 07:47:30|4179.34|4178.74|4179.22|4178.62|4179.34|4178.74|4179.22|4178.62|6
1621324060000|2021-05-18 07:47:40|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|82
1621324070000|2021-05-18 07:47:50|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|36
1621324080000|2021-05-18 07:48:00|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|31
1621324090000|2021-05-18 07:48:10|4178.59|4177.99|4178.47|4177.87|4178.59|4177.99|4178.47|4177.87|14
1621324100000|2021-05-18 07:48:20|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|35
1621324110000|2021-05-18 07:48:30|4178.59|4177.99|4178.59|4177.99|4178.59|4177.99|4178.47|4177.87|13
1621324120000|2021-05-18 07:48:40|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|29
1621324130000|2021-05-18 07:48:50|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|17
1621324140000|2021-05-18 07:49:00|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|46
1621324150000|2021-05-18 07:49:10|4178.72|4178.12|4178.59|4177.99|4178.72|4178.12|4178.47|4177.87|111
1621324160000|2021-05-18 07:49:20|4178.47|4177.87|4178.22|4177.62|4178.72|4178.12|4178.22|4177.62|187
1621324170000|2021-05-18 07:49:30|4177.97|4177.37|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|59
1621324180000|2021-05-18 07:49:40|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.97|4177.37|13
1621324190000|2021-05-18 07:49:50|4178.22|4177.62|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|41
1621324200000|2021-05-18 07:50:00|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|34
1621324210000|2021-05-18 07:50:10|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|62
1621324220000|2021-05-18 07:50:20|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|15
1621324230000|2021-05-18 07:50:30|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|8
1621324240000|2021-05-18 07:50:40|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|27
1621324250000|2021-05-18 07:50:50|4178.72|4178.12|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|36
1621324260000|2021-05-18 07:51:00|4178.59|4177.99|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|15
1621324270000|2021-05-18 07:51:10|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.59|4177.99|7
1621324280000|2021-05-18 07:51:20|4178.97|4178.37|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|55
1621324290000|2021-05-18 07:51:30|4178.97|4178.37|4178.97|4178.37|4179.09|4178.49|4178.97|4178.37|67
1621324300000|2021-05-18 07:51:40|||||||||3
1621324310000|2021-05-18 07:51:50|4178.72|4178.12|4178.97|4178.37|4178.97|4178.37|4178.72|4178.12|45
1621324320000|2021-05-18 07:52:00|4178.84|4178.24|4178.22|4177.62|4178.84|4178.24|4178.22|4177.62|119
1621324330000|2021-05-18 07:52:10|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|46
1621324340000|2021-05-18 07:52:20|4178.34|4177.74|4178.22|4177.62|4178.72|4178.12|4178.22|4177.62|57
1621324350000|2021-05-18 07:52:30|4178.47|4177.87|4177.97|4177.37|4178.47|4177.87|4177.97|4177.37|33
1621324360000|2021-05-18 07:52:40|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|12
1621324370000|2021-05-18 07:52:50|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.97|4177.37|42
1621324380000|2021-05-18 07:53:00|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|31
1621324390000|2021-05-18 07:53:10|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|56
1621324400000|2021-05-18 07:53:20|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|34
1621324410000|2021-05-18 07:53:30|||||||||31
1621324420000|2021-05-18 07:53:40|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|30
1621324430000|2021-05-18 07:53:50|4178.47|4177.87|4178.34|4177.74|4178.47|4177.87|4178.34|4177.74|37
1621324440000|2021-05-18 07:54:00|4178.22|4177.62|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|50
1621324450000|2021-05-18 07:54:10|||||||||3
1621324460000|2021-05-18 07:54:20|4178.34|4177.74|4178.47|4177.87|4178.72|4178.12|4178.22|4177.62|43
1621324480000|2021-05-18 07:54:40|||||||||14
1621324490000|2021-05-18 07:54:50|4178.72|4178.12|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|21
1621324500000|2021-05-18 07:55:00|4178.22|4177.62|4178.72|4178.12|4178.72|4178.12|4178.22|4177.62|38
1621324510000|2021-05-18 07:55:10|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|30
1621324520000|2021-05-18 07:55:20|4178.59|4177.99|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|14
1621324530000|2021-05-18 07:55:30|4178.59|4177.99|4178.47|4177.87|4178.59|4177.99|4178.47|4177.87|8
1621324540000|2021-05-18 07:55:40|4178.59|4177.99|4178.97|4178.37|4178.97|4178.37|4178.59|4177.99|33
1621324550000|2021-05-18 07:55:50|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|20
1621324560000|2021-05-18 07:56:00|||||||||6
1621324570000|2021-05-18 07:56:10|||||||||4
1621324580000|2021-05-18 07:56:20|||||||||5
1621324590000|2021-05-18 07:56:30|4179.47|4178.87|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|111
1621324600000|2021-05-18 07:56:40|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.59|4178.99|20
1621324610000|2021-05-18 07:56:50|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.59|4178.99|26
1621324620000|2021-05-18 07:57:00|4179.84|4179.24|4179.72|4179.12|4179.84|4179.24|4179.72|4179.12|22
1621324630000|2021-05-18 07:57:10|||||||||3
1621324640000|2021-05-18 07:57:20|4179.59|4178.99|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|67
1621324650000|2021-05-18 07:57:30|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|19
1621324660000|2021-05-18 07:57:40|||||||||11
1621324670000|2021-05-18 07:57:50|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|4179.97|4179.37|42
1621324680000|2021-05-18 07:58:00|4180.22|4179.62|4179.72|4179.12|4180.22|4179.62|4179.72|4179.12|306
1621324690000|2021-05-18 07:58:10|4179.84|4179.24|4179.72|4179.12|4179.84|4179.24|4179.72|4179.12|43
1621324700000|2021-05-18 07:58:20|||||||||1
1621324710000|2021-05-18 07:58:30|||||||||19
1621324720000|2021-05-18 07:58:40|4179.84|4179.24|4179.97|4179.37|4179.97|4179.37|4179.72|4179.12|59
1621324730000|2021-05-18 07:58:50|4179.84|4179.24|4179.72|4179.12|4179.97|4179.37|4179.72|4179.12|38
1621324740000|2021-05-18 07:59:00|4179.97|4179.37|4179.72|4179.12|4179.97|4179.37|4179.59|4178.99|60
1621324750000|2021-05-18 07:59:10|||||||||28
1621324760000|2021-05-18 07:59:20|||||||||3
1621324770000|2021-05-18 07:59:30|||||||||62
1621324780000|2021-05-18 07:59:40|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|4179.47|4178.87|36
1621324790000|2021-05-18 07:59:50|4179.59|4178.99|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|59
1621324800000|2021-05-18 08:00:00|4179.47|4178.87|4179.72|4179.12|4179.72|4179.12|4179.47|4178.87|46
1621324810000|2021-05-18 08:00:10|4179.59|4178.99|4179.47|4178.87|4179.72|4179.12|4179.47|4178.87|34
1621324820000|2021-05-18 08:00:20|4179.22|4178.62|4178.72|4178.12|4179.22|4178.62|4178.47|4177.87|118
1621324830000|2021-05-18 08:00:30|||||||||2
1621324840000|2021-05-18 08:00:40|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|63
1621324850000|2021-05-18 08:00:50|4179.09|4178.49|4178.72|4178.12|4179.09|4178.49|4178.72|4178.12|54
1621324860000|2021-05-18 08:01:00|4178.84|4178.24|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|127
1621324870000|2021-05-18 08:01:10|4178.84|4178.24|4178.72|4178.12|4178.84|4178.24|4178.72|4178.12|37
1621324890000|2021-05-18 08:01:30|4178.47|4177.87|4178.72|4178.12|4178.72|4178.12|4178.22|4177.62|105
1621324900000|2021-05-18 08:01:40|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|126
1621324910000|2021-05-18 08:01:50|||||||||1
1621324920000|2021-05-18 08:02:00|4178.59|4177.99|4178.47|4177.87|4178.59|4177.99|4178.47|4177.87|43
1621324930000|2021-05-18 08:02:10|4178.59|4177.99|4178.97|4178.37|4178.97|4178.37|4178.59|4177.99|83
1621324950000|2021-05-18 08:02:30|||||||||3
1621324960000|2021-05-18 08:02:40|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|105
1621324970000|2021-05-18 08:02:50|||||||||4
1621324980000|2021-05-18 08:03:00|4178.72|4178.12|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|115
1621324990000|2021-05-18 08:03:10|4178.84|4178.24|4178.97|4178.37|4178.97|4178.37|4178.84|4178.24|7
1621325000000|2021-05-18 08:03:20|4178.84|4178.24|4179.22|4178.62|4179.22|4178.62|4178.72|4178.12|23
1621325010000|2021-05-18 08:03:30|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|25
1621325020000|2021-05-18 08:03:40|4179.09|4178.49|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|11
1621325030000|2021-05-18 08:03:50|4179.09|4178.49|4178.97|4178.37|4179.22|4178.62|4178.97|4178.37|15
1621325040000|2021-05-18 08:04:00|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|35
1621325050000|2021-05-18 08:04:10|||||||||8
1621325060000|2021-05-18 08:04:20|||||||||28
1621325070000|2021-05-18 08:04:30|||||||||5
1621325080000|2021-05-18 08:04:40|4178.97|4178.37|4179.47|4178.87|4179.47|4178.87|4178.97|4178.37|179
1621325090000|2021-05-18 08:04:50|4179.34|4178.74|4179.47|4178.87|4179.59|4178.99|4179.34|4178.74|142
1621325100000|2021-05-18 08:05:00|4179.72|4179.12|4179.47|4178.87|4179.72|4179.12|4179.22|4178.62|165
1621325110000|2021-05-18 08:05:10|4179.22|4178.62|4179.22|4178.62|4179.22|4178.62|4178.97|4178.37|90
1621325120000|2021-05-18 08:05:20|4179.09|4178.49|4179.22|4178.62|4179.22|4178.62|4179.09|4178.49|50
1621325130000|2021-05-18 08:05:30|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|4178.97|4178.37|34
1621325140000|2021-05-18 08:05:40|||||||||1
1621325150000|2021-05-18 08:05:50|||||||||12
1621325160000|2021-05-18 08:06:00|||||||||3
1621325180000|2021-05-18 08:06:20|4178.84|4178.24|4178.72|4178.12|4178.84|4178.24|4178.59|4177.99|45
1621325190000|2021-05-18 08:06:30|4178.97|4178.37|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|43
1621325200000|2021-05-18 08:06:40|4178.84|4178.24|4178.72|4178.12|4178.97|4178.37|4178.72|4178.12|56
1621325210000|2021-05-18 08:06:50|4178.47|4177.87|4178.47|4177.87|4178.72|4178.12|4178.47|4177.87|55
1621325220000|2021-05-18 08:07:00|4178.72|4178.12|4178.72|4178.12|4178.72|4178.12|4178.47|4177.87|72
1621325230000|2021-05-18 08:07:10|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|125
1621325240000|2021-05-18 08:07:20|||||||||3
1621325250000|2021-05-18 08:07:30|||||||||13
1621325260000|2021-05-18 08:07:40|||||||||2
1621325270000|2021-05-18 08:07:50|4178.34|4177.74|4177.97|4177.37|4178.34|4177.74|4177.84|4177.24|136
1621325280000|2021-05-18 08:08:00|4177.84|4177.24|4177.84|4177.24|4177.97|4177.37|4177.84|4177.24|26
1621325290000|2021-05-18 08:08:10|4177.72|4177.12|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|11
1621325300000|2021-05-18 08:08:20|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|45
1621325310000|2021-05-18 08:08:30|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|64
1621325320000|2021-05-18 08:08:40|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|19
1621325330000|2021-05-18 08:08:50|||||||||40
1621325340000|2021-05-18 08:09:00|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|35
1621325350000|2021-05-18 08:09:10|||||||||3
1621325360000|2021-05-18 08:09:20|||||||||4
1621325370000|2021-05-18 08:09:30|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|17
1621325380000|2021-05-18 08:09:40|4177.97|4177.37|4177.84|4177.24|4177.97|4177.37|4177.84|4177.24|44
1621325390000|2021-05-18 08:09:50|4177.72|4177.12|4176.97|4176.37|4177.72|4177.12|4176.97|4176.37|165
1621325400000|2021-05-18 08:10:00|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|44
1621325410000|2021-05-18 08:10:10|4177.47|4176.87|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|117
1621325420000|2021-05-18 08:10:20|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.09|4176.49|66
1621325430000|2021-05-18 08:10:30|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|25
1621325440000|2021-05-18 08:10:40|||||||||4
1621325450000|2021-05-18 08:10:50|4177.09|4176.49|4176.22|4175.62|4177.09|4176.49|4176.22|4175.62|206
1621325460000|2021-05-18 08:11:00|4176.47|4175.87|4176.97|4176.37|4176.97|4176.37|4176.22|4175.62|213
1621325470000|2021-05-18 08:11:10|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|51
1621325480000|2021-05-18 08:11:20|4177.47|4176.87|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|58
1621325490000|2021-05-18 08:11:30|4176.97|4176.37|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|46
1621325500000|2021-05-18 08:11:40|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|57
1621325510000|2021-05-18 08:11:50|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|55
1621325520000|2021-05-18 08:12:00|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|53
1621325530000|2021-05-18 08:12:10|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|40
1621325540000|2021-05-18 08:12:20|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|107
1621325550000|2021-05-18 08:12:30|||||||||72
1621325560000|2021-05-18 08:12:40|||||||||2
1621325570000|2021-05-18 08:12:50|||||||||55
1621325580000|2021-05-18 08:13:00|||||||||14
1621325590000|2021-05-18 08:13:10|||||||||49
1621325600000|2021-05-18 08:13:20|||||||||6
1621325610000|2021-05-18 08:13:30|4177.59|4176.99|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|51
1621325620000|2021-05-18 08:13:40|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|8
1621325630000|2021-05-18 08:13:50|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|118
1621325640000|2021-05-18 08:14:00|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|25
1621325650000|2021-05-18 08:14:10|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|16
1621325660000|2021-05-18 08:14:20|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|75
1621325670000|2021-05-18 08:14:30|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|10
1621325680000|2021-05-18 08:14:40|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|42
1621325690000|2021-05-18 08:14:50|4177.59|4176.99|4177.97|4177.37|4177.97|4177.37|4177.59|4176.99|37
1621325700000|2021-05-18 08:15:00|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|16
1621325710000|2021-05-18 08:15:10|||||||||17
1621325720000|2021-05-18 08:15:20|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|9
1621325730000|2021-05-18 08:15:30|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|23
1621325740000|2021-05-18 08:15:40|||||||||9
1621325750000|2021-05-18 08:15:50|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|10
1621325760000|2021-05-18 08:16:00|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.84|4177.24|189
1621325770000|2021-05-18 08:16:10|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|8
1621325780000|2021-05-18 08:16:20|||||||||2
1621325810000|2021-05-18 08:16:50|4177.84|4177.24|4178.22|4177.62|4178.22|4177.62|4177.84|4177.24|90
1621325820000|2021-05-18 08:17:00|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|24
1621325830000|2021-05-18 08:17:10|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|70
1621325840000|2021-05-18 08:17:20|||||||||10
1621325850000|2021-05-18 08:17:30|||||||||63
1621325860000|2021-05-18 08:17:40|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.97|4177.37|36
1621325870000|2021-05-18 08:17:50|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|56
1621325880000|2021-05-18 08:18:00|||||||||3
1621325890000|2021-05-18 08:18:10|4178.09|4177.49|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|31
1621325900000|2021-05-18 08:18:20|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.97|4177.37|4
1621325910000|2021-05-18 08:18:30|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|20
1621325920000|2021-05-18 08:18:40|||||||||3
1621325930000|2021-05-18 08:18:50|||||||||3
1621325940000|2021-05-18 08:19:00|||||||||2
1621325950000|2021-05-18 08:19:10|||||||||17
1621325960000|2021-05-18 08:19:20|||||||||6
1621325970000|2021-05-18 08:19:30|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|39
1621325980000|2021-05-18 08:19:40|||||||||6
1621325990000|2021-05-18 08:19:50|||||||||7
1621326000000|2021-05-18 08:20:00|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|11
1621326010000|2021-05-18 08:20:10|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|38
1621326020000|2021-05-18 08:20:20|||||||||3
1621326030000|2021-05-18 08:20:30|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.34|4177.74|44
1621326050000|2021-05-18 08:20:50|||||||||21
1621326060000|2021-05-18 08:21:00|4178.34|4177.74|4177.97|4177.37|4178.47|4177.87|4177.97|4177.37|61
1621326070000|2021-05-18 08:21:10|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|41
1621326080000|2021-05-18 08:21:20|4177.47|4176.87|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|103
1621326090000|2021-05-18 08:21:30|4177.34|4176.74|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|28
1621326100000|2021-05-18 08:21:40|4177.09|4176.49|4176.72|4176.12|4177.09|4176.49|4176.72|4176.12|51
1621326110000|2021-05-18 08:21:50|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|38
1621326120000|2021-05-18 08:22:00|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|50
1621326130000|2021-05-18 08:22:10|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.34|4176.74|3
1621326140000|2021-05-18 08:22:20|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|49
1621326150000|2021-05-18 08:22:30|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.59|4176.99|36
1621326160000|2021-05-18 08:22:40|||||||||12
1621326170000|2021-05-18 08:22:50|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|81
1621326180000|2021-05-18 08:23:00|||||||||22
1621326190000|2021-05-18 08:23:10|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|21
1621326200000|2021-05-18 08:23:20|4177.34|4176.74|4176.97|4176.37|4177.34|4176.74|4176.97|4176.37|20
1621326210000|2021-05-18 08:23:30|||||||||23
1621326220000|2021-05-18 08:23:40|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|22
1621326230000|2021-05-18 08:23:50|4177.09|4176.49|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|58
1621326240000|2021-05-18 08:24:00|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|34
1621326250000|2021-05-18 08:24:10|4177.47|4176.87|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|16
1621326260000|2021-05-18 08:24:20|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|28
1621326270000|2021-05-18 08:24:30|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|15
1621326280000|2021-05-18 08:24:40|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|5
1621326290000|2021-05-18 08:24:50|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.59|4176.99|2
1621326300000|2021-05-18 08:25:00|4177.59|4176.99|4177.22|4176.62|4177.59|4176.99|4177.22|4176.62|15
1621326310000|2021-05-18 08:25:10|||||||||14
1621326320000|2021-05-18 08:25:20|4177.34|4176.74|4176.97|4176.37|4177.34|4176.74|4176.97|4176.37|19
1621326330000|2021-05-18 08:25:30|4176.72|4176.12|4176.84|4176.24|4176.97|4176.37|4176.72|4176.12|17
1621326340000|2021-05-18 08:25:40|4176.72|4176.12|4176.47|4175.87|4176.97|4176.37|4176.47|4175.87|93
1621326350000|2021-05-18 08:25:50|4176.97|4176.37|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|68
1621326360000|2021-05-18 08:26:00|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|23
1621326370000|2021-05-18 08:26:10|||||||||5
1621326380000|2021-05-18 08:26:20|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.59|4175.99|27
1621326390000|2021-05-18 08:26:30|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|27
1621326400000|2021-05-18 08:26:40|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|40
1621326410000|2021-05-18 08:26:50|4177.34|4176.74|4176.97|4176.37|4177.34|4176.74|4176.97|4176.37|13
1621326420000|2021-05-18 08:27:00|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|14
1621326430000|2021-05-18 08:27:10|4176.84|4176.24|4177.09|4176.49|4177.09|4176.49|4176.72|4176.12|17
1621326440000|2021-05-18 08:27:20|4176.97|4176.37|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|17
1621326450000|2021-05-18 08:27:30|4177.09|4176.49|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|12
1621326460000|2021-05-18 08:27:40|4177.09|4176.49|4176.97|4176.37|4177.09|4176.49|4176.97|4176.37|13
1621326470000|2021-05-18 08:27:50|||||||||6
1621326480000|2021-05-18 08:28:00|4177.09|4176.49|4177.34|4176.74|4177.34|4176.74|4176.97|4176.37|19
1621326490000|2021-05-18 08:28:10|4177.22|4176.62|4177.97|4177.37|4177.97|4177.37|4177.22|4176.62|78
1621326500000|2021-05-18 08:28:20|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|4
1621326510000|2021-05-18 08:28:30|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|5
1621326520000|2021-05-18 08:28:40|4177.84|4177.24|4177.47|4176.87|4177.84|4177.24|4177.47|4176.87|26
1621326530000|2021-05-18 08:28:50|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|12
1621326540000|2021-05-18 08:29:00|4177.59|4176.99|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|29
1621326550000|2021-05-18 08:29:10|4177.59|4176.99|4177.59|4176.99|4177.59|4176.99|4177.47|4176.87|20
1621326560000|2021-05-18 08:29:20|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|1
1621326570000|2021-05-18 08:29:30|||||||||1
1621326580000|2021-05-18 08:29:40|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|17
1621326590000|2021-05-18 08:29:50|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|18
1621326600000|2021-05-18 08:30:00|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|28
1621326610000|2021-05-18 08:30:10|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|5
1621326620000|2021-05-18 08:30:20|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|8
1621326630000|2021-05-18 08:30:30|||||||||1
1621326640000|2021-05-18 08:30:40|4176.97|4176.37|4176.97|4176.37|4177.09|4176.49|4176.97|4176.37|42
1621326650000|2021-05-18 08:30:50|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|56
1621326660000|2021-05-18 08:31:00|4177.34|4176.74|4177.09|4176.49|4177.72|4177.12|4177.09|4176.49|48
1621326670000|2021-05-18 08:31:10|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|0
1621326680000|2021-05-18 08:31:20|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|11
1621326690000|2021-05-18 08:31:30|4177.34|4176.74|4176.72|4176.12|4177.34|4176.74|4176.72|4176.12|32
1621326700000|2021-05-18 08:31:40|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|17
1621326710000|2021-05-18 08:31:50|4177.09|4176.49|4177.22|4176.62|4177.34|4176.74|4177.09|4176.49|22
1621326720000|2021-05-18 08:32:00|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|27
1621326730000|2021-05-18 08:32:10|4177.59|4176.99|4177.72|4177.12|4177.84|4177.24|4177.47|4176.87|42
1621326740000|2021-05-18 08:32:20|||||||||4
1621326750000|2021-05-18 08:32:30|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.59|4176.99|34
1621326760000|2021-05-18 08:32:40|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|12
1621326770000|2021-05-18 08:32:50|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|7
1621326780000|2021-05-18 08:33:00|4177.59|4176.99|4177.97|4177.37|4177.97|4177.37|4177.59|4176.99|25
1621326790000|2021-05-18 08:33:10|||||||||63
1621326800000|2021-05-18 08:33:20|4178.09|4177.49|4177.72|4177.12|4178.09|4177.49|4177.72|4177.12|44
1621326810000|2021-05-18 08:33:30|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|12
1621326820000|2021-05-18 08:33:40|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|33
1621326830000|2021-05-18 08:33:50|4177.72|4177.12|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|18
1621326840000|2021-05-18 08:34:00|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|6
1621326850000|2021-05-18 08:34:10|||||||||1
1621326860000|2021-05-18 08:34:20|4177.47|4176.87|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|8
1621326870000|2021-05-18 08:34:30|||||||||4
1621326880000|2021-05-18 08:34:40|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|2
1621326890000|2021-05-18 08:34:50|||||||||1
1621326900000|2021-05-18 08:35:00|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|11
1621326910000|2021-05-18 08:35:10|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|3
1621326920000|2021-05-18 08:35:20|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|5
1621326930000|2021-05-18 08:35:30|4177.84|4177.24|4178.22|4177.62|4178.22|4177.62|4177.84|4177.24|21
1621326940000|2021-05-18 08:35:40|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|8
1621326950000|2021-05-18 08:35:50|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|12
1621326960000|2021-05-18 08:36:00|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|14
1621326970000|2021-05-18 08:36:10|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|13
1621326980000|2021-05-18 08:36:20|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|23
1621326990000|2021-05-18 08:36:30|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|10
1621327000000|2021-05-18 08:36:40|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|3
1621327020000|2021-05-18 08:37:00|||||||||1
1621327030000|2021-05-18 08:37:10|||||||||1
1621327040000|2021-05-18 08:37:20|||||||||5
1621327050000|2021-05-18 08:37:30|4178.22|4177.62|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|79
1621327060000|2021-05-18 08:37:40|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|17
1621327070000|2021-05-18 08:37:50|4178.34|4177.74|4177.97|4177.37|4178.34|4177.74|4177.97|4177.37|48
1621327080000|2021-05-18 08:38:00|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.97|4177.37|31
1621327090000|2021-05-18 08:38:10|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|27
1621327100000|2021-05-18 08:38:20|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|71
1621327110000|2021-05-18 08:38:30|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|7
1621327120000|2021-05-18 08:38:40|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|139
1621327130000|2021-05-18 08:38:50|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|28
1621327140000|2021-05-18 08:39:00|4178.34|4177.74|4178.34|4177.74|4178.47|4177.87|4178.22|4177.62|13
1621327150000|2021-05-18 08:39:10|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|0
1621327160000|2021-05-18 08:39:20|||||||||2
1621327170000|2021-05-18 08:39:30|||||||||1
1621327180000|2021-05-18 08:39:40|4178.22|4177.62|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|30
1621327190000|2021-05-18 08:39:50|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|5
1621327200000|2021-05-18 08:40:00|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|17
1621327210000|2021-05-18 08:40:10|||||||||1
1621327220000|2021-05-18 08:40:20|||||||||2
1621327230000|2021-05-18 08:40:30|||||||||6
1621327240000|2021-05-18 08:40:40|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|116
1621327260000|2021-05-18 08:41:00|4177.59|4176.99|4177.72|4177.12|4177.97|4177.37|4177.59|4176.99|28
1621327270000|2021-05-18 08:41:10|||||||||10
1621327280000|2021-05-18 08:41:20|4177.59|4176.99|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|7
1621327290000|2021-05-18 08:41:30|||||||||40
1621327300000|2021-05-18 08:41:40|||||||||1
1621327310000|2021-05-18 08:41:50|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|22
1621327320000|2021-05-18 08:42:00|4177.72|4177.12|4177.97|4177.37|4177.97|4177.37|4177.47|4176.87|63
1621327330000|2021-05-18 08:42:10|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|13
1621327350000|2021-05-18 08:42:30|||||||||1
1621327360000|2021-05-18 08:42:40|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|11
1621327370000|2021-05-18 08:42:50|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|17
1621327380000|2021-05-18 08:43:00|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|11
1621327390000|2021-05-18 08:43:10|||||||||1
1621327400000|2021-05-18 08:43:20|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|19
1621327420000|2021-05-18 08:43:40|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|6
1621327430000|2021-05-18 08:43:50|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|12
1621327440000|2021-05-18 08:44:00|4177.84|4177.24|4177.84|4177.24|4177.97|4177.37|4177.72|4177.12|20
1621327450000|2021-05-18 08:44:10|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|6
1621327470000|2021-05-18 08:44:30|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|14
1621327480000|2021-05-18 08:44:40|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|4
1621327490000|2021-05-18 08:44:50|4177.47|4176.87|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|22
1621327500000|2021-05-18 08:45:00|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|7
1621327510000|2021-05-18 08:45:10|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|3
1621327520000|2021-05-18 08:45:20|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|5
1621327530000|2021-05-18 08:45:30|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|18
1621327550000|2021-05-18 08:45:50|4176.97|4176.37|4177.22|4176.62|4177.22|4176.62|4176.72|4176.12|62
1621327560000|2021-05-18 08:46:00|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|23
1621327570000|2021-05-18 08:46:10|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.22|4176.62|16
1621327590000|2021-05-18 08:46:30|4177.34|4176.74|4177.72|4177.12|4177.72|4177.12|4177.34|4176.74|39
1621327600000|2021-05-18 08:46:40|||||||||22
1621327610000|2021-05-18 08:46:50|||||||||89
1621327620000|2021-05-18 08:47:00|||||||||9
1621327630000|2021-05-18 08:47:10|4177.59|4176.99|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|12
1621327640000|2021-05-18 08:47:20|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|1
1621327650000|2021-05-18 08:47:30|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|5
1621327660000|2021-05-18 08:47:40|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.59|4176.99|36
1621327680000|2021-05-18 08:48:00|||||||||1
1621327690000|2021-05-18 08:48:10|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|9
1621327700000|2021-05-18 08:48:20|4177.59|4176.99|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|9
1621327710000|2021-05-18 08:48:30|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.59|4176.99|2
1621327730000|2021-05-18 08:48:50|4177.84|4177.24|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|13
1621327740000|2021-05-18 08:49:00|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|30
1621327750000|2021-05-18 08:49:10|4177.72|4177.12|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|18
1621327760000|2021-05-18 08:49:20|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|4177.84|4177.24|12
1621327770000|2021-05-18 08:49:30|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|10
1621327790000|2021-05-18 08:49:50|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|6
1621327800000|2021-05-18 08:50:00|4177.84|4177.24|4177.47|4176.87|4177.84|4177.24|4177.47|4176.87|11
1621327830000|2021-05-18 08:50:30|||||||||29
1621327840000|2021-05-18 08:50:40|4177.34|4176.74|4176.97|4176.37|4177.34|4176.74|4176.97|4176.37|32
1621327850000|2021-05-18 08:50:50|4177.09|4176.49|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|18
1621327860000|2021-05-18 08:51:00|4176.47|4175.87|4176.72|4176.12|4176.84|4176.24|4176.47|4175.87|57
1621327870000|2021-05-18 08:51:10|4176.97|4176.37|4176.97|4176.37|4177.09|4176.49|4176.97|4176.37|23
1621327880000|2021-05-18 08:51:20|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|19
1621327890000|2021-05-18 08:51:30|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|30
1621327900000|2021-05-18 08:51:40|4177.47|4176.87|4177.47|4176.87|4177.59|4176.99|4177.34|4176.74|41
1621327910000|2021-05-18 08:51:50|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|16
1621327920000|2021-05-18 08:52:00|4177.34|4176.74|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|17
1621327930000|2021-05-18 08:52:10|||||||||1
1621327940000|2021-05-18 08:52:20|||||||||17
1621327950000|2021-05-18 08:52:30|4176.97|4176.37|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|56
1621327960000|2021-05-18 08:52:40|||||||||1
1621327980000|2021-05-18 08:53:00|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|20
1621327990000|2021-05-18 08:53:10|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|22
1621328000000|2021-05-18 08:53:20|4176.22|4175.62|4176.34|4175.74|4176.47|4175.87|4176.22|4175.62|39
1621328010000|2021-05-18 08:53:30|4176.47|4175.87|4175.97|4175.37|4176.47|4175.87|4175.97|4175.37|31
1621328020000|2021-05-18 08:53:40|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|61
1621328030000|2021-05-18 08:53:50|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|24
1621328040000|2021-05-18 08:54:00|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|20
1621328050000|2021-05-18 08:54:10|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|14
1621328060000|2021-05-18 08:54:20|||||||||2
1621328070000|2021-05-18 08:54:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|43
1621328080000|2021-05-18 08:54:40|4175.97|4175.37|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|73
1621328090000|2021-05-18 08:54:50|||||||||5
1621328100000|2021-05-18 08:55:00|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|46
1621328110000|2021-05-18 08:55:10|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|18
1621328120000|2021-05-18 08:55:20|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|30
1621328150000|2021-05-18 08:55:50|||||||||2
1621328160000|2021-05-18 08:56:00|||||||||1
1621328170000|2021-05-18 08:56:10|4175.97|4175.37|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|30
1621328180000|2021-05-18 08:56:20|||||||||3
1621328190000|2021-05-18 08:56:30|4175.47|4174.87|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|36
1621328200000|2021-05-18 08:56:40|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|20
1621328210000|2021-05-18 08:56:50|||||||||6
1621328220000|2021-05-18 08:57:00|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|44
1621328230000|2021-05-18 08:57:10|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|15
1621328240000|2021-05-18 08:57:20|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|86
1621328250000|2021-05-18 08:57:30|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|24
1621328260000|2021-05-18 08:57:40|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|24
1621328270000|2021-05-18 08:57:50|4175.47|4174.87|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|23
1621328280000|2021-05-18 08:58:00|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|33
1621328290000|2021-05-18 08:58:10|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|17
1621328300000|2021-05-18 08:58:20|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|38
1621328310000|2021-05-18 08:58:30|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|6
1621328320000|2021-05-18 08:58:40|||||||||41
1621328340000|2021-05-18 08:59:00|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|35
1621328360000|2021-05-18 08:59:20|||||||||7
1621328370000|2021-05-18 08:59:30|||||||||1
1621328380000|2021-05-18 08:59:40|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|27
1621328390000|2021-05-18 08:59:50|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|15
1621328400000|2021-05-18 09:00:00|4175.97|4175.37|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|54
1621328410000|2021-05-18 09:00:10|||||||||29
1621328420000|2021-05-18 09:00:20|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|48
1621328430000|2021-05-18 09:00:30|4175.47|4174.87|4175.97|4175.37|4175.97|4175.37|4175.47|4174.87|55
1621328440000|2021-05-18 09:00:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|18
1621328450000|2021-05-18 09:00:50|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|173
1621328460000|2021-05-18 09:01:00|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|4176.59|4175.99|22
1621328470000|2021-05-18 09:01:10|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|355
1621328480000|2021-05-18 09:01:20|4177.22|4176.62|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|373
1621328490000|2021-05-18 09:01:30|4177.09|4176.49|4177.47|4176.87|4177.47|4176.87|4176.97|4176.37|129
1621328500000|2021-05-18 09:01:40|||||||||18
1621328510000|2021-05-18 09:01:50|||||||||1
1621328520000|2021-05-18 09:02:00|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|55
1621328530000|2021-05-18 09:02:10|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|46
1621328540000|2021-05-18 09:02:20|4177.34|4176.74|4176.72|4176.12|4177.47|4176.87|4176.72|4176.12|114
1621328550000|2021-05-18 09:02:30|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|37
1621328560000|2021-05-18 09:02:40|4177.09|4176.49|4176.97|4176.37|4177.09|4176.49|4176.72|4176.12|84
1621328580000|2021-05-18 09:03:00|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|39
1621328590000|2021-05-18 09:03:10|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|72
1621328600000|2021-05-18 09:03:20|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|28
1621328610000|2021-05-18 09:03:30|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|16
1621328620000|2021-05-18 09:03:40|||||||||6
1621328630000|2021-05-18 09:03:50|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|14
1621328640000|2021-05-18 09:04:00|||||||||32
1621328660000|2021-05-18 09:04:20|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|62
1621328670000|2021-05-18 09:04:30|||||||||6
1621328680000|2021-05-18 09:04:40|||||||||93
1621328690000|2021-05-18 09:04:50|||||||||19
1621328700000|2021-05-18 09:05:00|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|42
1621328710000|2021-05-18 09:05:10|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|80
1621328720000|2021-05-18 09:05:20|4177.34|4176.74|4176.72|4176.12|4177.34|4176.74|4176.72|4176.12|116
1621328730000|2021-05-18 09:05:30|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|42
1621328740000|2021-05-18 09:05:40|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|226
1621328760000|2021-05-18 09:06:00|||||||||4
1621328770000|2021-05-18 09:06:10|||||||||3
1621328780000|2021-05-18 09:06:20|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|70
1621328790000|2021-05-18 09:06:30|||||||||7
1621328800000|2021-05-18 09:06:40|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|16
1621328810000|2021-05-18 09:06:50|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.59|4175.99|2
1621328820000|2021-05-18 09:07:00|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|21
1621328830000|2021-05-18 09:07:10|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|11
1621328840000|2021-05-18 09:07:20|4176.59|4175.99|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|8
1621328860000|2021-05-18 09:07:40|4176.22|4175.62|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|27
1621328870000|2021-05-18 09:07:50|||||||||7
1621328880000|2021-05-18 09:08:00|4176.72|4176.12|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|12
1621328890000|2021-05-18 09:08:10|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|15
1621328900000|2021-05-18 09:08:20|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|5
1621328920000|2021-05-18 09:08:40|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.59|4175.99|10
1621328930000|2021-05-18 09:08:50|||||||||1
1621328940000|2021-05-18 09:09:00|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|12
1621328950000|2021-05-18 09:09:10|4176.34|4175.74|4175.97|4175.37|4176.34|4175.74|4175.97|4175.37|40
1621328960000|2021-05-18 09:09:20|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|13
1621328970000|2021-05-18 09:09:30|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|13
1621328980000|2021-05-18 09:09:40|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|13
1621328990000|2021-05-18 09:09:50|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|16
1621329000000|2021-05-18 09:10:00|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|9
1621329040000|2021-05-18 09:10:40|||||||||5
1621329050000|2021-05-18 09:10:50|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|35
1621329060000|2021-05-18 09:11:00|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|14
1621329070000|2021-05-18 09:11:10|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|88
1621329080000|2021-05-18 09:11:20|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|29
1621329090000|2021-05-18 09:11:30|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|7
1621329100000|2021-05-18 09:11:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|31
1621329110000|2021-05-18 09:11:50|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|70
1621329120000|2021-05-18 09:12:00|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|30
1621329130000|2021-05-18 09:12:10|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|6
1621329140000|2021-05-18 09:12:20|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|59
1621329150000|2021-05-18 09:12:30|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|1
1621329160000|2021-05-18 09:12:40|4176.97|4176.37|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|9
1621329170000|2021-05-18 09:12:50|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|18
1621329180000|2021-05-18 09:13:00|||||||||1
1621329190000|2021-05-18 09:13:10|4176.84|4176.24|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|45
1621329200000|2021-05-18 09:13:20|4176.47|4175.87|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|46
1621329210000|2021-05-18 09:13:30|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|20
1621329220000|2021-05-18 09:13:40|||||||||12
1621329230000|2021-05-18 09:13:50|4176.59|4175.99|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|24
1621329260000|2021-05-18 09:14:20|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|13
1621329270000|2021-05-18 09:14:30|4176.59|4175.99|4176.59|4175.99|4176.84|4176.24|4176.47|4175.87|48
1621329280000|2021-05-18 09:14:40|4176.72|4176.12|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|2
1621329290000|2021-05-18 09:14:50|||||||||1
1621329300000|2021-05-18 09:15:00|4176.72|4176.12|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|21
1621329310000|2021-05-18 09:15:10|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|25
1621329320000|2021-05-18 09:15:20|||||||||1
1621329330000|2021-05-18 09:15:30|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|49
1621329340000|2021-05-18 09:15:40|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|91
1621329350000|2021-05-18 09:15:50|||||||||1
1621329360000|2021-05-18 09:16:00|||||||||48
1621329370000|2021-05-18 09:16:10|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|17
1621329380000|2021-05-18 09:16:20|4176.84|4176.24|4176.72|4176.12|4176.97|4176.37|4176.72|4176.12|19
1621329390000|2021-05-18 09:16:30|||||||||16
1621329400000|2021-05-18 09:16:40|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|53
1621329410000|2021-05-18 09:16:50|||||||||31
1621329420000|2021-05-18 09:17:00|||||||||43
1621329430000|2021-05-18 09:17:10|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|112
1621329450000|2021-05-18 09:17:30|||||||||3
1621329460000|2021-05-18 09:17:40|||||||||71
1621329470000|2021-05-18 09:17:50|4176.97|4176.37|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|31
1621329480000|2021-05-18 09:18:00|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|2
1621329500000|2021-05-18 09:18:20|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|105
1621329510000|2021-05-18 09:18:30|||||||||75
1621329520000|2021-05-18 09:18:40|||||||||16
1621329530000|2021-05-18 09:18:50|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|43
1621329540000|2021-05-18 09:19:00|||||||||49
1621329550000|2021-05-18 09:19:10|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|104
1621329570000|2021-05-18 09:19:30|4177.72|4177.12|4177.72|4177.12|4177.84|4177.24|4177.72|4177.12|136
1621329580000|2021-05-18 09:19:40|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|26
1621329590000|2021-05-18 09:19:50|||||||||4
1621329600000|2021-05-18 09:20:00|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|172
1621329610000|2021-05-18 09:20:10|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.34|4177.74|167
1621329620000|2021-05-18 09:20:20|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|92
1621329630000|2021-05-18 09:20:30|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|40
1621329640000|2021-05-18 09:20:40|4178.34|4177.74|4178.34|4177.74|4178.47|4177.87|4178.34|4177.74|27
1621329650000|2021-05-18 09:20:50|4178.47|4177.87|4177.97|4177.37|4178.47|4177.87|4177.97|4177.37|57
1621329660000|2021-05-18 09:21:00|4178.09|4177.49|4178.22|4177.62|4178.22|4177.62|4178.09|4177.49|10
1621329670000|2021-05-18 09:21:10|4178.34|4177.74|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|33
1621329680000|2021-05-18 09:21:20|||||||||1
1621329700000|2021-05-18 09:21:40|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|25
1621329710000|2021-05-18 09:21:50|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.22|4177.62|14
1621329720000|2021-05-18 09:22:00|4177.97|4177.37|4178.22|4177.62|4178.22|4177.62|4177.97|4177.37|18
1621329740000|2021-05-18 09:22:20|4178.09|4177.49|4177.72|4177.12|4178.09|4177.49|4177.72|4177.12|37
1621329750000|2021-05-18 09:22:30|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|76
1621329760000|2021-05-18 09:22:40|4177.59|4176.99|4177.97|4177.37|4177.97|4177.37|4177.59|4176.99|96
1621329770000|2021-05-18 09:22:50|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|119
1621329780000|2021-05-18 09:23:00|4177.72|4177.12|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|31
1621329790000|2021-05-18 09:23:10|4177.72|4177.12|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|146
1621329810000|2021-05-18 09:23:30|4178.09|4177.49|4177.97|4177.37|4178.22|4177.62|4177.97|4177.37|272
1621329820000|2021-05-18 09:23:40|||||||||2
1621329830000|2021-05-18 09:23:50|4177.72|4177.12|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|107
1621329840000|2021-05-18 09:24:00|||||||||13
1621329860000|2021-05-18 09:24:20|||||||||94
1621329870000|2021-05-18 09:24:30|4177.72|4177.12|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|137
1621329880000|2021-05-18 09:24:40|4177.97|4177.37|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|25
1621329890000|2021-05-18 09:24:50|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|29
1621329900000|2021-05-18 09:25:00|4177.47|4176.87|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|56
1621329920000|2021-05-18 09:25:20|4177.59|4176.99|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|16
1621329930000|2021-05-18 09:25:30|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|4177.22|4176.62|20
1621329940000|2021-05-18 09:25:40|4177.34|4176.74|4177.97|4177.37|4177.97|4177.37|4177.34|4176.74|178
1621329950000|2021-05-18 09:25:50|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|258
1621329960000|2021-05-18 09:26:00|4177.59|4176.99|4177.72|4177.12|4177.72|4177.12|4177.47|4176.87|38
1621329970000|2021-05-18 09:26:10|||||||||1
1621329980000|2021-05-18 09:26:20|||||||||5
1621329990000|2021-05-18 09:26:30|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|58
1621330010000|2021-05-18 09:26:50|4177.59|4176.99|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|53
1621330020000|2021-05-18 09:27:00|4177.22|4176.62|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|35
1621330030000|2021-05-18 09:27:10|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|114
1621330040000|2021-05-18 09:27:20|4176.72|4176.12|4176.47|4175.87|4176.72|4176.12|4176.22|4175.62|153
1621330050000|2021-05-18 09:27:30|4176.59|4175.99|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|171
1621330060000|2021-05-18 09:27:40|4176.59|4175.99|4176.22|4175.62|4176.59|4175.99|4176.22|4175.62|74
1621330070000|2021-05-18 09:27:50|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.72|4175.12|102
1621330080000|2021-05-18 09:28:00|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|87
1621330090000|2021-05-18 09:28:10|||||||||81
1621330100000|2021-05-18 09:28:20|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|47
1621330110000|2021-05-18 09:28:30|||||||||9
1621330120000|2021-05-18 09:28:40|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|45
1621330130000|2021-05-18 09:28:50|4175.97|4175.37|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|54
1621330140000|2021-05-18 09:29:00|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|131
1621330150000|2021-05-18 09:29:10|4176.59|4175.99|4176.47|4175.87|4176.59|4175.99|4176.47|4175.87|118
1621330160000|2021-05-18 09:29:20|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|201
1621330170000|2021-05-18 09:29:30|||||||||3
1621330180000|2021-05-18 09:29:40|||||||||210
1621330190000|2021-05-18 09:29:50|4176.47|4175.87|4176.72|4176.12|4176.72|4176.12|4176.47|4175.87|106
1621330200000|2021-05-18 09:30:00|4176.59|4175.99|4176.22|4175.62|4176.72|4176.12|4176.22|4175.62|96
1621330210000|2021-05-18 09:30:10|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|39
1621330220000|2021-05-18 09:30:20|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|70
1621330230000|2021-05-18 09:30:30|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|45
1621330240000|2021-05-18 09:30:40|||||||||20
1621330250000|2021-05-18 09:30:50|||||||||2
1621330260000|2021-05-18 09:31:00|||||||||6
1621330270000|2021-05-18 09:31:10|||||||||1
1621330280000|2021-05-18 09:31:20|||||||||1
1621330300000|2021-05-18 09:31:40|||||||||7
1621330310000|2021-05-18 09:31:50|4175.47|4174.87|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|133
1621330320000|2021-05-18 09:32:00|||||||||1
1621330330000|2021-05-18 09:32:10|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|14
1621330340000|2021-05-18 09:32:20|||||||||13
1621330360000|2021-05-18 09:32:40|||||||||2
1621330370000|2021-05-18 09:32:50|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|71
1621330380000|2021-05-18 09:33:00|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|67
1621330390000|2021-05-18 09:33:10|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|65
1621330400000|2021-05-18 09:33:20|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|92
1621330410000|2021-05-18 09:33:30|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|61
1621330420000|2021-05-18 09:33:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|32
1621330430000|2021-05-18 09:33:50|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|280
1621330440000|2021-05-18 09:34:00|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|165
1621330450000|2021-05-18 09:34:10|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|103
1621330460000|2021-05-18 09:34:20|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|82
1621330470000|2021-05-18 09:34:30|||||||||9
1621330480000|2021-05-18 09:34:40|||||||||29
1621330490000|2021-05-18 09:34:50|4175.59|4174.99|4175.97|4175.37|4175.97|4175.37|4175.59|4174.99|149
1621330500000|2021-05-18 09:35:00|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.72|4175.12|84
1621330510000|2021-05-18 09:35:10|4175.72|4175.12|4175.22|4174.62|4175.72|4175.12|4175.22|4174.62|106
1621330520000|2021-05-18 09:35:20|||||||||2
1621330530000|2021-05-18 09:35:30|||||||||1
1621330540000|2021-05-18 09:35:40|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|57
1621330550000|2021-05-18 09:35:50|||||||||3
1621330560000|2021-05-18 09:36:00|||||||||25
1621330580000|2021-05-18 09:36:20|||||||||73
1621330590000|2021-05-18 09:36:30|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|55
1621330600000|2021-05-18 09:36:40|||||||||26
1621330610000|2021-05-18 09:36:50|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|124
1621330620000|2021-05-18 09:37:00|4175.97|4175.37|4175.47|4174.87|4175.97|4175.37|4175.47|4174.87|176
1621330630000|2021-05-18 09:37:10|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|11
1621330650000|2021-05-18 09:37:30|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|15
1621330660000|2021-05-18 09:37:40|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|49
1621330680000|2021-05-18 09:38:00|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|73
1621330690000|2021-05-18 09:38:10|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|4
1621330700000|2021-05-18 09:38:20|||||||||16
1621330710000|2021-05-18 09:38:30|||||||||1
1621330720000|2021-05-18 09:38:40|||||||||1
1621330730000|2021-05-18 09:38:50|||||||||33
1621330740000|2021-05-18 09:39:00|||||||||3
1621330750000|2021-05-18 09:39:10|||||||||3
1621330760000|2021-05-18 09:39:20|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|56
1621330770000|2021-05-18 09:39:30|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|44
1621330780000|2021-05-18 09:39:40|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|40
1621330790000|2021-05-18 09:39:50|4175.09|4174.49|4175.34|4174.74|4175.47|4174.87|4175.09|4174.49|62
1621330800000|2021-05-18 09:40:00|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|41
1621330810000|2021-05-18 09:40:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|16
1621330820000|2021-05-18 09:40:20|||||||||1
1621330830000|2021-05-18 09:40:30|||||||||1
1621330840000|2021-05-18 09:40:40|||||||||3
1621330850000|2021-05-18 09:40:50|||||||||55
1621330860000|2021-05-18 09:41:00|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4174.97|4174.37|136
1621330880000|2021-05-18 09:41:20|||||||||1
1621330890000|2021-05-18 09:41:30|||||||||1
1621330900000|2021-05-18 09:41:40|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|101
1621330910000|2021-05-18 09:41:50|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|26
1621330920000|2021-05-18 09:42:00|||||||||8
1621330930000|2021-05-18 09:42:10|||||||||5
1621330940000|2021-05-18 09:42:20|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|23
1621330950000|2021-05-18 09:42:30|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.34|4173.74|40
1621330960000|2021-05-18 09:42:40|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|69
1621330970000|2021-05-18 09:42:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|58
1621330980000|2021-05-18 09:43:00|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|25
1621330990000|2021-05-18 09:43:10|||||||||1
1621331000000|2021-05-18 09:43:20|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|11
1621331010000|2021-05-18 09:43:30|4174.59|4173.99|4174.72|4174.12|4174.97|4174.37|4174.59|4173.99|101
1621331020000|2021-05-18 09:43:40|4174.84|4174.24|4174.47|4173.87|4174.84|4174.24|4174.47|4173.87|88
1621331030000|2021-05-18 09:43:50|||||||||2
1621331040000|2021-05-18 09:44:00|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|29
1621331050000|2021-05-18 09:44:10|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|0
1621331060000|2021-05-18 09:44:20|||||||||8
1621331070000|2021-05-18 09:44:30|||||||||1
1621331090000|2021-05-18 09:44:50|||||||||2
1621331100000|2021-05-18 09:45:00|||||||||22
1621331110000|2021-05-18 09:45:10|4174.34|4173.74|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|58
1621331140000|2021-05-18 09:45:40|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|20
1621331150000|2021-05-18 09:45:50|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|38
1621331160000|2021-05-18 09:46:00|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|17
1621331170000|2021-05-18 09:46:10|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|6
1621331180000|2021-05-18 09:46:20|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|25
1621331190000|2021-05-18 09:46:30|||||||||18
1621331210000|2021-05-18 09:46:50|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|27
1621331220000|2021-05-18 09:47:00|||||||||3
1621331240000|2021-05-18 09:47:20|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|60
1621331250000|2021-05-18 09:47:30|||||||||15
1621331260000|2021-05-18 09:47:40|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|10
1621331270000|2021-05-18 09:47:50|4175.97|4175.37|4175.59|4174.99|4175.97|4175.37|4175.47|4174.87|109
1621331280000|2021-05-18 09:48:00|4175.47|4174.87|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|22
1621331290000|2021-05-18 09:48:10|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|37
1621331300000|2021-05-18 09:48:20|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|30
1621331310000|2021-05-18 09:48:30|4175.34|4174.74|4174.97|4174.37|4175.47|4174.87|4174.97|4174.37|42
1621331320000|2021-05-18 09:48:40|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|23
1621331330000|2021-05-18 09:48:50|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|8
1621331340000|2021-05-18 09:49:00|||||||||29
1621331350000|2021-05-18 09:49:10|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|27
1621331360000|2021-05-18 09:49:20|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|5
1621331380000|2021-05-18 09:49:40|4175.22|4174.62|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|53
1621331390000|2021-05-18 09:49:50|4175.09|4174.49|4175.09|4174.49|4175.22|4174.62|4174.97|4174.37|23
1621331400000|2021-05-18 09:50:00|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.47|4173.87|28
1621331410000|2021-05-18 09:50:10|||||||||2
1621331420000|2021-05-18 09:50:20|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|15
1621331430000|2021-05-18 09:50:30|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|10
1621331440000|2021-05-18 09:50:40|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|26
1621331450000|2021-05-18 09:50:50|4175.09|4174.49|4175.47|4174.87|4175.47|4174.87|4175.09|4174.49|35
1621331460000|2021-05-18 09:51:00|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|16
1621331470000|2021-05-18 09:51:10|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|21
1621331480000|2021-05-18 09:51:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|8
1621331490000|2021-05-18 09:51:30|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|25
1621331500000|2021-05-18 09:51:40|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|8
1621331510000|2021-05-18 09:51:50|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|17
1621331520000|2021-05-18 09:52:00|||||||||7
1621331530000|2021-05-18 09:52:10|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|14
1621331540000|2021-05-18 09:52:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|9
1621331550000|2021-05-18 09:52:30|||||||||3
1621331560000|2021-05-18 09:52:40|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|10
1621331570000|2021-05-18 09:52:50|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|16
1621331580000|2021-05-18 09:53:00|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|7
1621331590000|2021-05-18 09:53:10|4175.72|4175.12|4175.97|4175.37|4176.22|4175.62|4175.72|4175.12|65
1621331600000|2021-05-18 09:53:20|||||||||16
1621331610000|2021-05-18 09:53:30|||||||||1
1621331640000|2021-05-18 09:54:00|||||||||18
1621331650000|2021-05-18 09:54:10|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|21
1621331660000|2021-05-18 09:54:20|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|20
1621331670000|2021-05-18 09:54:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|6
1621331680000|2021-05-18 09:54:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|5
1621331690000|2021-05-18 09:54:50|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|13
1621331700000|2021-05-18 09:55:00|4175.97|4175.37|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|13
1621331710000|2021-05-18 09:55:10|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|26
1621331720000|2021-05-18 09:55:20|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|10
1621331730000|2021-05-18 09:55:30|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|34
1621331750000|2021-05-18 09:55:50|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|18
1621331760000|2021-05-18 09:56:00|||||||||7
1621331770000|2021-05-18 09:56:10|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|10
1621331780000|2021-05-18 09:56:20|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|8
1621331790000|2021-05-18 09:56:30|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|40
1621331800000|2021-05-18 09:56:40|||||||||1
1621331810000|2021-05-18 09:56:50|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|7
1621331820000|2021-05-18 09:57:00|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|13
1621331830000|2021-05-18 09:57:10|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|21
1621331860000|2021-05-18 09:57:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|34
1621331870000|2021-05-18 09:57:50|||||||||2
1621331890000|2021-05-18 09:58:10|||||||||19
1621331900000|2021-05-18 09:58:20|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|17
1621331910000|2021-05-18 09:58:30|||||||||3
1621331920000|2021-05-18 09:58:40|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|24
1621331930000|2021-05-18 09:58:50|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|22
1621331940000|2021-05-18 09:59:00|4174.84|4174.24|4175.22|4174.62|4175.22|4174.62|4174.84|4174.24|23
1621331950000|2021-05-18 09:59:10|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|9
1621331960000|2021-05-18 09:59:20|||||||||24
1621331970000|2021-05-18 09:59:30|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|21
1621331980000|2021-05-18 09:59:40|||||||||1
1621331990000|2021-05-18 09:59:50|4174.84|4174.24|4174.84|4174.24|4174.97|4174.37|4174.72|4174.12|27
1621332000000|2021-05-18 10:00:00|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|33
1621332010000|2021-05-18 10:00:10|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|17
1621332020000|2021-05-18 10:00:20|4175.47|4174.87|4175.97|4175.37|4175.97|4175.37|4175.47|4174.87|124
1621332030000|2021-05-18 10:00:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|24
1621332040000|2021-05-18 10:00:40|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|44
1621332050000|2021-05-18 10:00:50|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|35
1621332060000|2021-05-18 10:01:00|||||||||11
1621332070000|2021-05-18 10:01:10|4176.72|4176.12|4177.47|4176.87|4177.47|4176.87|4176.59|4175.99|181
1621332080000|2021-05-18 10:01:20|4177.22|4176.62|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|75
1621332090000|2021-05-18 10:01:30|4177.22|4176.62|4177.22|4176.62|4177.47|4176.87|4177.22|4176.62|134
1621332100000|2021-05-18 10:01:40|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|23
1621332110000|2021-05-18 10:01:50|||||||||19
1621332120000|2021-05-18 10:02:00|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|4177.72|4177.12|48
1621332130000|2021-05-18 10:02:10|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|232
1621332140000|2021-05-18 10:02:20|||||||||6
1621332150000|2021-05-18 10:02:30|||||||||2
1621332160000|2021-05-18 10:02:40|||||||||1
1621332170000|2021-05-18 10:02:50|||||||||4
1621332180000|2021-05-18 10:03:00|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.84|4177.24|111
1621332190000|2021-05-18 10:03:10|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|4178.22|4177.62|149
1621332200000|2021-05-18 10:03:20|4178.47|4177.87|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|212
1621332210000|2021-05-18 10:03:30|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.34|4177.74|13
1621332220000|2021-05-18 10:03:40|||||||||10
1621332230000|2021-05-18 10:03:50|||||||||6
1621332240000|2021-05-18 10:04:00|||||||||48
1621332250000|2021-05-18 10:04:10|4178.22|4177.62|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|75
1621332260000|2021-05-18 10:04:20|4178.34|4177.74|4178.47|4177.87|4178.47|4177.87|4178.34|4177.74|149
1621332270000|2021-05-18 10:04:30|4178.34|4177.74|4178.22|4177.62|4178.34|4177.74|4178.09|4177.49|75
1621332280000|2021-05-18 10:04:40|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|4178.47|4177.87|20
1621332290000|2021-05-18 10:04:50|||||||||10
1621332300000|2021-05-18 10:05:00|||||||||3
1621332320000|2021-05-18 10:05:20|||||||||1
1621332330000|2021-05-18 10:05:30|||||||||3
1621332350000|2021-05-18 10:05:50|||||||||4
1621332360000|2021-05-18 10:06:00|4178.22|4177.62|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|250
1621332370000|2021-05-18 10:06:10|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|4177.97|4177.37|60
1621332380000|2021-05-18 10:06:20|||||||||12
1621332390000|2021-05-18 10:06:30|||||||||1
1621332400000|2021-05-18 10:06:40|||||||||1
1621332410000|2021-05-18 10:06:50|||||||||3
1621332420000|2021-05-18 10:07:00|||||||||5
1621332430000|2021-05-18 10:07:10|||||||||3
1621332440000|2021-05-18 10:07:20|||||||||8
1621332450000|2021-05-18 10:07:30|4177.84|4177.24|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|77
1621332460000|2021-05-18 10:07:40|4178.22|4177.62|4178.47|4177.87|4178.47|4177.87|4178.22|4177.62|230
1621332470000|2021-05-18 10:07:50|4178.22|4177.62|4178.22|4177.62|4178.47|4177.87|4178.22|4177.62|21
1621332480000|2021-05-18 10:08:00|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.72|4177.12|75
1621332490000|2021-05-18 10:08:10|4178.09|4177.49|4177.97|4177.37|4178.09|4177.49|4177.97|4177.37|11
1621332500000|2021-05-18 10:08:20|4177.72|4177.12|4177.97|4177.37|4177.97|4177.37|4177.72|4177.12|12
1621332510000|2021-05-18 10:08:30|||||||||57
1621332520000|2021-05-18 10:08:40|4177.84|4177.24|4177.72|4177.12|4177.97|4177.37|4177.72|4177.12|13
1621332530000|2021-05-18 10:08:50|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|32
1621332540000|2021-05-18 10:09:00|4177.34|4176.74|4177.47|4176.87|4177.47|4176.87|4177.22|4176.62|28
1621332550000|2021-05-18 10:09:10|4177.59|4176.99|4177.47|4176.87|4177.59|4176.99|4177.47|4176.87|4
1621332580000|2021-05-18 10:09:40|||||||||4
1621332590000|2021-05-18 10:09:50|4177.59|4176.99|4177.47|4176.87|4177.72|4177.12|4177.47|4176.87|21
1621332600000|2021-05-18 10:10:00|||||||||25
1621332610000|2021-05-18 10:10:10|4177.34|4176.74|4177.22|4176.62|4177.34|4176.74|4177.09|4176.49|36
1621332620000|2021-05-18 10:10:20|||||||||2
1621332630000|2021-05-18 10:10:30|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4177.09|4176.49|15
1621332640000|2021-05-18 10:10:40|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|4177.47|4176.87|26
1621332660000|2021-05-18 10:11:00|||||||||1
1621332680000|2021-05-18 10:11:20|4177.22|4176.62|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|45
1621332690000|2021-05-18 10:11:30|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|82
1621332700000|2021-05-18 10:11:40|4176.72|4176.12|4176.97|4176.37|4176.97|4176.37|4176.72|4176.12|16
1621332710000|2021-05-18 10:11:50|4176.84|4176.24|4176.97|4176.37|4176.97|4176.37|4176.84|4176.24|6
1621332720000|2021-05-18 10:12:00|4177.22|4176.62|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|25
1621332730000|2021-05-18 10:12:10|4177.09|4176.49|4177.22|4176.62|4177.22|4176.62|4176.97|4176.37|5
1621332740000|2021-05-18 10:12:20|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|4176.97|4176.37|21
1621332750000|2021-05-18 10:12:30|4177.09|4176.49|4176.97|4176.37|4177.22|4176.62|4176.97|4176.37|29
1621332760000|2021-05-18 10:12:40|4176.84|4176.24|4176.72|4176.12|4176.84|4176.24|4176.72|4176.12|16
1621332770000|2021-05-18 10:12:50|4176.47|4175.87|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|43
1621332780000|2021-05-18 10:13:00|4176.59|4175.99|4176.47|4175.87|4176.72|4176.12|4176.47|4175.87|19
1621332790000|2021-05-18 10:13:10|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|4176.72|4176.12|17
1621332800000|2021-05-18 10:13:20|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|20
1621332810000|2021-05-18 10:13:30|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|13
1621332820000|2021-05-18 10:13:40|||||||||1
1621332830000|2021-05-18 10:13:50|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|26
1621332840000|2021-05-18 10:14:00|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|51
1621332850000|2021-05-18 10:14:10|||||||||5
1621332860000|2021-05-18 10:14:20|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|32
1621332870000|2021-05-18 10:14:30|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|12
1621332880000|2021-05-18 10:14:40|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|7
1621332890000|2021-05-18 10:14:50|||||||||1
1621332900000|2021-05-18 10:15:00|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|16
1621332910000|2021-05-18 10:15:10|||||||||48
1621332920000|2021-05-18 10:15:20|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|7
1621332940000|2021-05-18 10:15:40|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|13
1621332950000|2021-05-18 10:15:50|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|14
1621332960000|2021-05-18 10:16:00|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|18
1621332970000|2021-05-18 10:16:10|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|41
1621332980000|2021-05-18 10:16:20|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|9
1621332990000|2021-05-18 10:16:30|||||||||1
1621333000000|2021-05-18 10:16:40|||||||||1
1621333010000|2021-05-18 10:16:50|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|18
1621333020000|2021-05-18 10:17:00|4175.59|4174.99|4175.97|4175.37|4175.97|4175.37|4175.59|4174.99|17
1621333030000|2021-05-18 10:17:10|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|7
1621333040000|2021-05-18 10:17:20|||||||||1
1621333050000|2021-05-18 10:17:30|||||||||8
1621333060000|2021-05-18 10:17:40|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|5
1621333070000|2021-05-18 10:17:50|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|13
1621333080000|2021-05-18 10:18:00|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|13
1621333100000|2021-05-18 10:18:20|||||||||1
1621333110000|2021-05-18 10:18:30|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|7
1621333120000|2021-05-18 10:18:40|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|6
1621333130000|2021-05-18 10:18:50|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|8
1621333140000|2021-05-18 10:19:00|4176.34|4175.74|4176.22|4175.62|4176.34|4175.74|4176.22|4175.62|2
1621333150000|2021-05-18 10:19:10|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|13
1621333160000|2021-05-18 10:19:20|4176.09|4175.49|4176.09|4175.49|4176.22|4175.62|4175.97|4175.37|45
1621333170000|2021-05-18 10:19:30|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|3
1621333180000|2021-05-18 10:19:40|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|16
1621333190000|2021-05-18 10:19:50|||||||||182
1621333200000|2021-05-18 10:20:00|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.47|4174.87|53
1621333210000|2021-05-18 10:20:10|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|51
1621333220000|2021-05-18 10:20:20|4175.47|4174.87|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|17
1621333230000|2021-05-18 10:20:30|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|26
1621333250000|2021-05-18 10:20:50|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|16
1621333260000|2021-05-18 10:21:00|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|10
1621333270000|2021-05-18 10:21:10|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|18
1621333290000|2021-05-18 10:21:30|||||||||1
1621333310000|2021-05-18 10:21:50|||||||||2
1621333320000|2021-05-18 10:22:00|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|20
1621333330000|2021-05-18 10:22:10|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|46
1621333340000|2021-05-18 10:22:20|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.72|4174.12|115
1621333350000|2021-05-18 10:22:30|4175.09|4174.49|4174.72|4174.12|4175.09|4174.49|4174.72|4174.12|25
1621333360000|2021-05-18 10:22:40|4174.47|4173.87|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|32
1621333370000|2021-05-18 10:22:50|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.22|4173.62|121
1621333380000|2021-05-18 10:23:00|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|23
1621333390000|2021-05-18 10:23:10|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|17
1621333400000|2021-05-18 10:23:20|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|7
1621333410000|2021-05-18 10:23:30|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|14
1621333420000|2021-05-18 10:23:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|16
1621333430000|2021-05-18 10:23:50|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|29
1621333440000|2021-05-18 10:24:00|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|3
1621333450000|2021-05-18 10:24:10|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|8
1621333460000|2021-05-18 10:24:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|4
1621333490000|2021-05-18 10:24:50|||||||||33
1621333500000|2021-05-18 10:25:00|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|27
1621333520000|2021-05-18 10:25:20|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|37
1621333530000|2021-05-18 10:25:30|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.59|4173.99|37
1621333540000|2021-05-18 10:25:40|||||||||5
1621333550000|2021-05-18 10:25:50|||||||||1
1621333560000|2021-05-18 10:26:00|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|27
1621333570000|2021-05-18 10:26:10|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4173.97|4173.37|287
1621333580000|2021-05-18 10:26:20|4174.34|4173.74|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|31
1621333590000|2021-05-18 10:26:30|||||||||14
1621333600000|2021-05-18 10:26:40|||||||||32
1621333610000|2021-05-18 10:26:50|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|13
1621333620000|2021-05-18 10:27:00|||||||||4
1621333630000|2021-05-18 10:27:10|||||||||6
1621333640000|2021-05-18 10:27:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|4
1621333650000|2021-05-18 10:27:30|||||||||2
1621333660000|2021-05-18 10:27:40|4175.09|4174.49|4175.72|4175.12|4175.72|4175.12|4175.09|4174.49|39
1621333670000|2021-05-18 10:27:50|4175.47|4174.87|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|25
1621333680000|2021-05-18 10:28:00|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|11
1621333700000|2021-05-18 10:28:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|21
1621333710000|2021-05-18 10:28:30|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|21
1621333740000|2021-05-18 10:29:00|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|19
1621333750000|2021-05-18 10:29:10|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|23
1621333760000|2021-05-18 10:29:20|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|8
1621333770000|2021-05-18 10:29:30|||||||||1
1621333780000|2021-05-18 10:29:40|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|11
1621333790000|2021-05-18 10:29:50|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|7
1621333800000|2021-05-18 10:30:00|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|19
1621333810000|2021-05-18 10:30:10|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|8
1621333820000|2021-05-18 10:30:20|||||||||34
1621333830000|2021-05-18 10:30:30|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|43
1621333840000|2021-05-18 10:30:40|||||||||17
1621333850000|2021-05-18 10:30:50|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|6
1621333880000|2021-05-18 10:31:20|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|27
1621333890000|2021-05-18 10:31:30|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|26
1621333900000|2021-05-18 10:31:40|4176.09|4175.49|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|16
1621333910000|2021-05-18 10:31:50|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|10
1621333930000|2021-05-18 10:32:10|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|23
1621333940000|2021-05-18 10:32:20|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|25
1621333950000|2021-05-18 10:32:30|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|1
1621333960000|2021-05-18 10:32:40|4176.34|4175.74|4176.34|4175.74|4176.47|4175.87|4176.22|4175.62|25
1621333970000|2021-05-18 10:32:50|4176.47|4175.87|4176.47|4175.87|4176.47|4175.87|4176.22|4175.62|16
1621333980000|2021-05-18 10:33:00|4176.34|4175.74|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|4
1621334000000|2021-05-18 10:33:20|4176.09|4175.49|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|24
1621334010000|2021-05-18 10:33:30|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|9
1621334020000|2021-05-18 10:33:40|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|9
1621334030000|2021-05-18 10:33:50|||||||||4
1621334040000|2021-05-18 10:34:00|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|20
1621334050000|2021-05-18 10:34:10|||||||||5
1621334060000|2021-05-18 10:34:20|||||||||3
1621334070000|2021-05-18 10:34:30|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|36
1621334090000|2021-05-18 10:34:50|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|3
1621334100000|2021-05-18 10:35:00|||||||||9
1621334110000|2021-05-18 10:35:10|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|10
1621334120000|2021-05-18 10:35:20|||||||||1
1621334130000|2021-05-18 10:35:30|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|24
1621334140000|2021-05-18 10:35:40|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|32
1621334150000|2021-05-18 10:35:50|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|4176.09|4175.49|12
1621334160000|2021-05-18 10:36:00|4175.97|4175.37|4176.22|4175.62|4176.22|4175.62|4175.97|4175.37|71
1621334170000|2021-05-18 10:36:10|4176.34|4175.74|4176.72|4176.12|4176.72|4176.12|4176.34|4175.74|41
1621334180000|2021-05-18 10:36:20|4176.47|4175.87|4176.22|4175.62|4176.47|4175.87|4176.22|4175.62|61
1621334200000|2021-05-18 10:36:40|||||||||10
1621334210000|2021-05-18 10:36:50|||||||||28
1621334220000|2021-05-18 10:37:00|4176.09|4175.49|4176.22|4175.62|4176.22|4175.62|4176.09|4175.49|17
1621334230000|2021-05-18 10:37:10|4175.97|4175.37|4175.97|4175.37|4176.09|4175.49|4175.97|4175.37|26
1621334240000|2021-05-18 10:37:20|4175.72|4175.12|4175.72|4175.12|4175.84|4175.24|4175.59|4174.99|36
1621334260000|2021-05-18 10:37:40|||||||||9
1621334270000|2021-05-18 10:37:50|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|7
1621334280000|2021-05-18 10:38:00|4175.47|4174.87|4176.22|4175.62|4176.34|4175.74|4175.47|4174.87|42
1621334290000|2021-05-18 10:38:10|4176.34|4175.74|4176.47|4175.87|4176.47|4175.87|4176.34|4175.74|1
1621334300000|2021-05-18 10:38:20|||||||||6
1621334310000|2021-05-18 10:38:30|||||||||19
1621334320000|2021-05-18 10:38:40|4176.34|4175.74|4176.47|4175.87|4176.59|4175.99|4176.34|4175.74|13
1621334330000|2021-05-18 10:38:50|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|4176.22|4175.62|3
1621334350000|2021-05-18 10:39:10|4175.97|4175.37|4176.09|4175.49|4176.09|4175.49|4175.97|4175.37|28
1621334360000|2021-05-18 10:39:20|4176.22|4175.62|4175.97|4175.37|4176.22|4175.62|4175.97|4175.37|2
1621334370000|2021-05-18 10:39:30|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.84|4175.24|2
1621334380000|2021-05-18 10:39:40|4175.84|4175.24|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|5
1621334390000|2021-05-18 10:39:50|4175.84|4175.24|4175.22|4174.62|4175.84|4175.24|4175.22|4174.62|54
1621334400000|2021-05-18 10:40:00|4175.34|4174.74|4175.72|4175.12|4175.72|4175.12|4175.34|4174.74|44
1621334410000|2021-05-18 10:40:10|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|7
1621334420000|2021-05-18 10:40:20|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|18
1621334430000|2021-05-18 10:40:30|4175.47|4174.87|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|15
1621334440000|2021-05-18 10:40:40|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|1
1621334450000|2021-05-18 10:40:50|||||||||8
1621334460000|2021-05-18 10:41:00|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.47|4174.87|6
1621334470000|2021-05-18 10:41:10|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|4175.59|4174.99|2
1621334480000|2021-05-18 10:41:20|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|0
1621334490000|2021-05-18 10:41:30|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|38
1621334500000|2021-05-18 10:41:40|||||||||8
1621334510000|2021-05-18 10:41:50|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|6
1621334520000|2021-05-18 10:42:00|||||||||4
1621334530000|2021-05-18 10:42:10|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|139
1621334540000|2021-05-18 10:42:20|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|57
1621334550000|2021-05-18 10:42:30|||||||||1
1621334560000|2021-05-18 10:42:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|17
1621334570000|2021-05-18 10:42:50|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|29
1621334580000|2021-05-18 10:43:00|||||||||1
1621334600000|2021-05-18 10:43:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.47|4173.87|82
1621334610000|2021-05-18 10:43:30|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|3
1621334620000|2021-05-18 10:43:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|59
1621334630000|2021-05-18 10:43:50|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|16
1621334640000|2021-05-18 10:44:00|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|21
1621334650000|2021-05-18 10:44:10|||||||||6
1621334660000|2021-05-18 10:44:20|4174.84|4174.24|4174.84|4174.24|4174.84|4174.24|4174.72|4174.12|9
1621334670000|2021-05-18 10:44:30|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|23
1621334680000|2021-05-18 10:44:40|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|0
1621334690000|2021-05-18 10:44:50|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|39
1621334700000|2021-05-18 10:45:00|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|11
1621334710000|2021-05-18 10:45:10|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|52
1621334720000|2021-05-18 10:45:20|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|9
1621334730000|2021-05-18 10:45:30|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|19
1621334740000|2021-05-18 10:45:40|||||||||1
1621334760000|2021-05-18 10:46:00|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|37
1621334770000|2021-05-18 10:46:10|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|4
1621334800000|2021-05-18 10:46:40|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|10
1621334810000|2021-05-18 10:46:50|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|44
1621334830000|2021-05-18 10:47:10|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|4
1621334840000|2021-05-18 10:47:20|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|3
1621334860000|2021-05-18 10:47:40|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|43
1621334870000|2021-05-18 10:47:50|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|10
1621334880000|2021-05-18 10:48:00|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|1
1621334890000|2021-05-18 10:48:10|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|28
1621334900000|2021-05-18 10:48:20|4174.22|4173.62|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|20
1621334910000|2021-05-18 10:48:30|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|6
1621334920000|2021-05-18 10:48:40|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|15
1621334930000|2021-05-18 10:48:50|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|57
1621334940000|2021-05-18 10:49:00|4174.22|4173.62|4173.97|4173.37|4174.34|4173.74|4173.97|4173.37|53
1621334950000|2021-05-18 10:49:10|||||||||3
1621334960000|2021-05-18 10:49:20|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|54
1621334970000|2021-05-18 10:49:30|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|28
1621334980000|2021-05-18 10:49:40|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|11
1621335000000|2021-05-18 10:50:00|||||||||5
1621335010000|2021-05-18 10:50:10|||||||||39
1621335020000|2021-05-18 10:50:20|4174.22|4173.62|4173.47|4172.87|4174.22|4173.62|4173.47|4172.87|155
1621335030000|2021-05-18 10:50:30|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|37
1621335040000|2021-05-18 10:50:40|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|37
1621335050000|2021-05-18 10:50:50|||||||||8
1621335060000|2021-05-18 10:51:00|||||||||20
1621335070000|2021-05-18 10:51:10|||||||||2
1621335080000|2021-05-18 10:51:20|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|82
1621335090000|2021-05-18 10:51:30|||||||||8
1621335110000|2021-05-18 10:51:50|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|4173.72|4173.12|16
1621335120000|2021-05-18 10:52:00|4173.97|4173.37|4173.84|4173.24|4173.97|4173.37|4173.84|4173.24|42
1621335130000|2021-05-18 10:52:10|4173.72|4173.12|4174.22|4173.62|4174.22|4173.62|4173.72|4173.12|35
1621335140000|2021-05-18 10:52:20|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|10
1621335150000|2021-05-18 10:52:30|4173.84|4173.24|4173.84|4173.24|4173.84|4173.24|4173.72|4173.12|17
1621335160000|2021-05-18 10:52:40|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|2
1621335170000|2021-05-18 10:52:50|||||||||40
1621335180000|2021-05-18 10:53:00|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|21
1621335190000|2021-05-18 10:53:10|||||||||4
1621335200000|2021-05-18 10:53:20|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.34|4173.74|27
1621335210000|2021-05-18 10:53:30|||||||||6
1621335220000|2021-05-18 10:53:40|||||||||2
1621335230000|2021-05-18 10:53:50|4174.59|4173.99|4174.22|4173.62|4174.72|4174.12|4174.22|4173.62|65
1621335240000|2021-05-18 10:54:00|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|30
1621335250000|2021-05-18 10:54:10|4173.97|4173.37|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|25
1621335260000|2021-05-18 10:54:20|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|29
1621335270000|2021-05-18 10:54:30|||||||||1
1621335280000|2021-05-18 10:54:40|||||||||1
1621335290000|2021-05-18 10:54:50|||||||||2
1621335310000|2021-05-18 10:55:10|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|23
1621335320000|2021-05-18 10:55:20|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|12
1621335330000|2021-05-18 10:55:30|4173.72|4173.12|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|42
1621335340000|2021-05-18 10:55:40|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.72|4173.12|20
1621335350000|2021-05-18 10:55:50|||||||||1
1621335360000|2021-05-18 10:56:00|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|4173.97|4173.37|32
1621335370000|2021-05-18 10:56:10|||||||||4
1621335380000|2021-05-18 10:56:20|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.97|4173.37|44
1621335390000|2021-05-18 10:56:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|19
1621335400000|2021-05-18 10:56:40|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|9
1621335420000|2021-05-18 10:57:00|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|31
1621335430000|2021-05-18 10:57:10|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|3
1621335440000|2021-05-18 10:57:20|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|32
1621335450000|2021-05-18 10:57:30|4174.09|4173.49|4174.22|4173.62|4174.22|4173.62|4174.09|4173.49|7
1621335460000|2021-05-18 10:57:40|4174.09|4173.49|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|35
1621335470000|2021-05-18 10:57:50|||||||||5
1621335480000|2021-05-18 10:58:00|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|34
1621335490000|2021-05-18 10:58:10|||||||||2
1621335510000|2021-05-18 10:58:30|4174.09|4173.49|4174.47|4173.87|4174.47|4173.87|4174.09|4173.49|28
1621335530000|2021-05-18 10:58:50|||||||||6
1621335540000|2021-05-18 10:59:00|4174.34|4173.74|4174.34|4173.74|4174.34|4173.74|4174.22|4173.62|21
1621335550000|2021-05-18 10:59:10|4174.47|4173.87|4174.59|4173.99|4174.59|4173.99|4174.22|4173.62|50
1621335560000|2021-05-18 10:59:20|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|42
1621335570000|2021-05-18 10:59:30|||||||||9
1621335580000|2021-05-18 10:59:40|4174.59|4173.99|4174.59|4173.99|4174.59|4173.99|4174.47|4173.87|43
1621335590000|2021-05-18 10:59:50|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|15
1621335600000|2021-05-18 11:00:00|4174.47|4173.87|4173.97|4173.37|4174.47|4173.87|4173.72|4173.12|182
1621335610000|2021-05-18 11:00:10|4174.22|4173.62|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|120
1621335620000|2021-05-18 11:00:20|4174.59|4173.99|4174.22|4173.62|4174.72|4174.12|4174.09|4173.49|142
1621335630000|2021-05-18 11:00:30|4174.09|4173.49|4173.97|4173.37|4174.09|4173.49|4173.72|4173.12|130
1621335640000|2021-05-18 11:00:40|||||||||6
1621335650000|2021-05-18 11:00:50|4173.72|4173.12|4173.97|4173.37|4173.97|4173.37|4173.72|4173.12|73
1621335660000|2021-05-18 11:01:00|4173.84|4173.24|4173.72|4173.12|4173.84|4173.24|4173.72|4173.12|25
1621335670000|2021-05-18 11:01:10|4173.97|4173.37|4174.22|4173.62|4174.22|4173.62|4173.97|4173.37|66
1621335680000|2021-05-18 11:01:20|||||||||8
1621335690000|2021-05-18 11:01:30|||||||||9
1621335700000|2021-05-18 11:01:40|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|45
1621335710000|2021-05-18 11:01:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|39
1621335720000|2021-05-18 11:02:00|4174.34|4173.74|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|45
1621335730000|2021-05-18 11:02:10|4174.34|4173.74|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|55
1621335740000|2021-05-18 11:02:20|||||||||2
1621335750000|2021-05-18 11:02:30|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|55
1621335760000|2021-05-18 11:02:40|||||||||9
1621335770000|2021-05-18 11:02:50|||||||||12
1621335780000|2021-05-18 11:03:00|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|92
1621335790000|2021-05-18 11:03:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|122
1621335800000|2021-05-18 11:03:20|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|51
1621335810000|2021-05-18 11:03:30|||||||||4
1621335820000|2021-05-18 11:03:40|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|55
1621335830000|2021-05-18 11:03:50|||||||||29
1621335840000|2021-05-18 11:04:00|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|28
1621335850000|2021-05-18 11:04:10|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|87
1621335860000|2021-05-18 11:04:20|||||||||1
1621335870000|2021-05-18 11:04:30|||||||||6
1621335880000|2021-05-18 11:04:40|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|31
1621335890000|2021-05-18 11:04:50|||||||||7
1621335900000|2021-05-18 11:05:00|||||||||16
1621335910000|2021-05-18 11:05:10|4174.97|4174.37|4175.22|4174.62|4175.47|4174.87|4174.97|4174.37|189
1621335920000|2021-05-18 11:05:20|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|50
1621335930000|2021-05-18 11:05:30|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|51
1621335940000|2021-05-18 11:05:40|||||||||1
1621335950000|2021-05-18 11:05:50|4175.72|4175.12|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|60
1621335960000|2021-05-18 11:06:00|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|9
1621335970000|2021-05-18 11:06:10|4175.59|4174.99|4175.72|4175.12|4175.72|4175.12|4175.59|4174.99|21
1621335980000|2021-05-18 11:06:20|||||||||4
1621335990000|2021-05-18 11:06:30|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|53
1621336000000|2021-05-18 11:06:40|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|24
1621336010000|2021-05-18 11:06:50|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|21
1621336020000|2021-05-18 11:07:00|4175.09|4174.49|4174.97|4174.37|4175.09|4174.49|4174.97|4174.37|32
1621336030000|2021-05-18 11:07:10|||||||||1
1621336040000|2021-05-18 11:07:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|54
1621336050000|2021-05-18 11:07:30|||||||||9
1621336060000|2021-05-18 11:07:40|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|15
1621336070000|2021-05-18 11:07:50|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|54
1621336080000|2021-05-18 11:08:00|||||||||24
1621336090000|2021-05-18 11:08:10|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|4174.22|4173.62|18
1621336100000|2021-05-18 11:08:20|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|43
1621336110000|2021-05-18 11:08:30|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|18
1621336120000|2021-05-18 11:08:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.59|4173.99|18
1621336130000|2021-05-18 11:08:50|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|28
1621336140000|2021-05-18 11:09:00|4174.59|4173.99|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|12
1621336150000|2021-05-18 11:09:10|4174.72|4174.12|4174.47|4173.87|4174.72|4174.12|4174.47|4173.87|42
1621336160000|2021-05-18 11:09:20|||||||||46
1621336170000|2021-05-18 11:09:30|4174.34|4173.74|4174.47|4173.87|4174.47|4173.87|4174.22|4173.62|15
1621336180000|2021-05-18 11:09:40|||||||||7
1621336190000|2021-05-18 11:09:50|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|4174.72|4174.12|24
1621336200000|2021-05-18 11:10:00|||||||||4
1621336210000|2021-05-18 11:10:10|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|61
1621336220000|2021-05-18 11:10:20|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|4174.47|4173.87|12
1621336230000|2021-05-18 11:10:30|||||||||25
1621336240000|2021-05-18 11:10:40|||||||||1
1621336250000|2021-05-18 11:10:50|||||||||10
1621336260000|2021-05-18 11:11:00|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|161
1621336280000|2021-05-18 11:11:20|||||||||11
1621336290000|2021-05-18 11:11:30|4174.47|4173.87|4174.47|4173.87|4174.59|4173.99|4174.47|4173.87|48
1621336300000|2021-05-18 11:11:40|4174.59|4173.99|4174.72|4174.12|4174.72|4174.12|4174.47|4173.87|21
1621336310000|2021-05-18 11:11:50|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|49
1621336320000|2021-05-18 11:12:00|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|38
1621336330000|2021-05-18 11:12:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|14
1621336340000|2021-05-18 11:12:20|4175.34|4174.74|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|46
1621336350000|2021-05-18 11:12:30|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|13
1621336360000|2021-05-18 11:12:40|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|19
1621336370000|2021-05-18 11:12:50|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|4175.97|4175.37|57
1621336380000|2021-05-18 11:13:00|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|58
1621336390000|2021-05-18 11:13:10|4175.59|4174.99|4175.47|4174.87|4175.72|4175.12|4175.47|4174.87|43
1621336400000|2021-05-18 11:13:20|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|24
1621336410000|2021-05-18 11:13:30|||||||||2
1621336430000|2021-05-18 11:13:50|||||||||10
1621336440000|2021-05-18 11:14:00|4175.47|4174.87|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|61
1621336450000|2021-05-18 11:14:10|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|4174.97|4174.37|3
1621336460000|2021-05-18 11:14:20|4174.72|4174.12|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|68
1621336470000|2021-05-18 11:14:30|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|30
1621336480000|2021-05-18 11:14:40|||||||||23
1621336490000|2021-05-18 11:14:50|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|31
1621336500000|2021-05-18 11:15:00|4175.72|4175.12|4175.97|4175.37|4175.97|4175.37|4175.72|4175.12|62
1621336510000|2021-05-18 11:15:10|4175.84|4175.24|4175.72|4175.12|4175.97|4175.37|4175.72|4175.12|64
1621336520000|2021-05-18 11:15:20|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|113
1621336530000|2021-05-18 11:15:30|4175.34|4174.74|4175.22|4174.62|4175.47|4174.87|4175.22|4174.62|54
1621336540000|2021-05-18 11:15:40|4175.34|4174.74|4174.97|4174.37|4175.47|4174.87|4174.97|4174.37|39
1621336550000|2021-05-18 11:15:50|4174.84|4174.24|4174.72|4174.12|4174.84|4174.24|4174.72|4174.12|31
1621336570000|2021-05-18 11:16:10|||||||||203
1621336580000|2021-05-18 11:16:20|||||||||12
1621336590000|2021-05-18 11:16:30|||||||||1
1621336600000|2021-05-18 11:16:40|||||||||18
1621336610000|2021-05-18 11:16:50|||||||||7
1621336630000|2021-05-18 11:17:10|||||||||37
1621336640000|2021-05-18 11:17:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|21
1621336650000|2021-05-18 11:17:30|||||||||2
1621336660000|2021-05-18 11:17:40|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|14
1621336670000|2021-05-18 11:17:50|||||||||3
1621336680000|2021-05-18 11:18:00|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.84|4174.24|18
1621336690000|2021-05-18 11:18:10|||||||||2
1621336700000|2021-05-18 11:18:20|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|72
1621336710000|2021-05-18 11:18:30|||||||||1
1621336720000|2021-05-18 11:18:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|15
1621336730000|2021-05-18 11:18:50|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|5
1621336740000|2021-05-18 11:19:00|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|15
1621336750000|2021-05-18 11:19:10|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|40
1621336760000|2021-05-18 11:19:20|4174.84|4174.24|4174.97|4174.37|4174.97|4174.37|4174.72|4174.12|29
1621336770000|2021-05-18 11:19:30|4175.09|4174.49|4174.97|4174.37|4175.22|4174.62|4174.97|4174.37|15
1621336780000|2021-05-18 11:19:40|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|68
1621336790000|2021-05-18 11:19:50|4175.47|4174.87|4175.47|4174.87|4175.47|4174.87|4175.34|4174.74|16
1621336800000|2021-05-18 11:20:00|4175.22|4174.62|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|17
1621336810000|2021-05-18 11:20:10|4175.22|4174.62|4175.22|4174.62|4175.34|4174.74|4175.22|4174.62|18
1621336820000|2021-05-18 11:20:20|4175.34|4174.74|4175.47|4174.87|4175.47|4174.87|4175.22|4174.62|9
1621336830000|2021-05-18 11:20:30|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|4175.72|4175.12|7
1621336840000|2021-05-18 11:20:40|||||||||10
1621336850000|2021-05-18 11:20:50|||||||||6
1621336860000|2021-05-18 11:21:00|||||||||2
1621336880000|2021-05-18 11:21:20|||||||||1
1621336890000|2021-05-18 11:21:30|||||||||22
1621336900000|2021-05-18 11:21:40|||||||||5
1621336910000|2021-05-18 11:21:50|4175.84|4175.24|4175.72|4175.12|4175.84|4175.24|4175.72|4175.12|8
1621336920000|2021-05-18 11:22:00|4175.59|4174.99|4175.47|4174.87|4175.59|4174.99|4175.47|4174.87|12
1621336930000|2021-05-18 11:22:10|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|4175.22|4174.62|24
1621336940000|2021-05-18 11:22:20|4174.97|4174.37|4175.09|4174.49|4175.22|4174.62|4174.97|4174.37|39
1621336950000|2021-05-18 11:22:30|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|18
1621336960000|2021-05-18 11:22:40|||||||||4
1621336970000|2021-05-18 11:22:50|||||||||1
1621336980000|2021-05-18 11:23:00|4175.09|4174.49|4175.22|4174.62|4175.22|4174.62|4175.09|4174.49|13
1621336990000|2021-05-18 11:23:10|||||||||11
1621337010000|2021-05-18 11:23:30|4174.97|4174.37|4175.22|4174.62|4175.22|4174.62|4174.97|4174.37|48
1621337020000|2021-05-18 11:23:40|||||||||6
1621337030000|2021-05-18 11:23:50|4174.97|4174.37|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|31
1621337040000|2021-05-18 11:24:00|4174.84|4174.24|4174.72|4174.12|4174.97|4174.37|4174.72|4174.12|15
1621337050000|2021-05-18 11:24:10|4174.47|4173.87|4174.34|4173.74|4174.47|4173.87|4174.22|4173.62|91
1621337060000|2021-05-18 11:24:20|4174.47|4173.87|4174.22|4173.62|4174.47|4173.87|4174.22|4173.62|32
1621337070000|2021-05-18 11:24:30|4174.34|4173.74|4174.22|4173.62|4174.34|4173.74|4174.22|4173.62|21
1621337080000|2021-05-18 11:24:40|||||||||3
1621337090000|2021-05-18 11:24:50|||||||||30
1621337100000|2021-05-18 11:25:00|||||||||23
1621337110000|2021-05-18 11:25:10|||||||||2
1621337120000|2021-05-18 11:25:20|4170.97|4170.37|4170.22|4169.62|4171.72|4171.12|4170.22|4169.62|3648
1621337130000|2021-05-18 11:25:30|4169.97|4169.37|4170.09|4169.49|4170.84|4170.24|4169.72|4169.12|568
1621337140000|2021-05-18 11:25:40|4169.97|4169.37|4169.97|4169.37|4170.72|4170.12|4169.97|4169.37|298
1621337150000|2021-05-18 11:25:50|4169.72|4169.12|4170.22|4169.62|4170.22|4169.62|4169.72|4169.12|263
1621337160000|2021-05-18 11:26:00|4169.97|4169.37|4170.22|4169.62|4170.47|4169.87|4169.97|4169.37|189
1621337170000|2021-05-18 11:26:10|4170.34|4169.74|4169.97|4169.37|4170.47|4169.87|4169.97|4169.37|200
1621337180000|2021-05-18 11:26:20|4169.72|4169.12|4169.72|4169.12|4169.97|4169.37|4169.22|4168.62|274
1621337190000|2021-05-18 11:26:30|4169.84|4169.24|4168.97|4168.37|4169.97|4169.37|4168.97|4168.37|266
1621337200000|2021-05-18 11:26:40|4168.72|4168.12|4168.34|4167.74|4168.72|4168.12|4168.22|4167.62|168
1621337210000|2021-05-18 11:26:50|4168.47|4167.87|4168.72|4168.12|4168.97|4168.37|4168.22|4167.62|129
1621337220000|2021-05-18 11:27:00|4168.47|4167.87|4168.22|4167.62|4168.72|4168.12|4168.22|4167.62|192
1621337230000|2021-05-18 11:27:10|4168.47|4167.87|4168.22|4167.62|4168.47|4167.87|4168.22|4167.62|86
1621337240000|2021-05-18 11:27:20|4168.34|4167.74|4168.97|4168.37|4168.97|4168.37|4168.34|4167.74|91
1621337250000|2021-05-18 11:27:30|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|81
1621337260000|2021-05-18 11:27:40|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|48
1621337270000|2021-05-18 11:27:50|4169.09|4168.49|4169.22|4168.62|4169.22|4168.62|4168.97|4168.37|40
1621337280000|2021-05-18 11:28:00|4169.47|4168.87|4169.72|4169.12|4169.72|4169.12|4169.34|4168.74|80
1621337290000|2021-05-18 11:28:10|4169.84|4169.24|4169.97|4169.37|4170.22|4169.62|4169.72|4169.12|224
1621337300000|2021-05-18 11:28:20|4169.84|4169.24|4170.09|4169.49|4170.09|4169.49|4169.84|4169.24|127
1621337310000|2021-05-18 11:28:30|4169.97|4169.37|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|46
1621337320000|2021-05-18 11:28:40|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|36
1621337330000|2021-05-18 11:28:50|4169.47|4168.87|4169.72|4169.12|4169.84|4169.24|4169.47|4168.87|44
1621337340000|2021-05-18 11:29:00|4169.84|4169.24|4169.47|4168.87|4169.84|4169.24|4169.47|4168.87|26
1621337350000|2021-05-18 11:29:10|4169.59|4168.99|4169.47|4168.87|4169.72|4169.12|4169.47|4168.87|31
1621337360000|2021-05-18 11:29:20|4169.59|4168.99|4169.72|4169.12|4169.97|4169.37|4169.47|4168.87|38
1621337370000|2021-05-18 11:29:30|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|20
1621337380000|2021-05-18 11:29:40|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|73
1621337390000|2021-05-18 11:29:50|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|63
1621337400000|2021-05-18 11:30:00|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|85
1621337410000|2021-05-18 11:30:10|4170.22|4169.62|4170.72|4170.12|4170.72|4170.12|4170.22|4169.62|98
1621337420000|2021-05-18 11:30:20|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|57
1621337430000|2021-05-18 11:30:30|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|67
1621337440000|2021-05-18 11:30:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|41
1621337450000|2021-05-18 11:30:50|||||||||10
1621337460000|2021-05-18 11:31:00|4170.59|4169.99|4170.72|4170.12|4170.84|4170.24|4170.47|4169.87|88
1621337470000|2021-05-18 11:31:10|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|12
1621337480000|2021-05-18 11:31:20|||||||||15
1621337490000|2021-05-18 11:31:30|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|42
1621337500000|2021-05-18 11:31:40|||||||||23
1621337510000|2021-05-18 11:31:50|4171.47|4170.87|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|69
1621337520000|2021-05-18 11:32:00|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|50
1621337530000|2021-05-18 11:32:10|||||||||74
1621337540000|2021-05-18 11:32:20|4171.72|4171.12|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|91
1621337550000|2021-05-18 11:32:30|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|51
1621337560000|2021-05-18 11:32:40|||||||||24
1621337570000|2021-05-18 11:32:50|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|32
1621337580000|2021-05-18 11:33:00|4171.47|4170.87|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|41
1621337590000|2021-05-18 11:33:10|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|21
1621337600000|2021-05-18 11:33:20|||||||||5
1621337610000|2021-05-18 11:33:30|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|18
1621337620000|2021-05-18 11:33:40|4171.47|4170.87|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|87
1621337630000|2021-05-18 11:33:50|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|50
1621337640000|2021-05-18 11:34:00|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|41
1621337650000|2021-05-18 11:34:10|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|78
1621337660000|2021-05-18 11:34:20|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|24
1621337670000|2021-05-18 11:34:30|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|164
1621337680000|2021-05-18 11:34:40|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|25
1621337690000|2021-05-18 11:34:50|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|53
1621337700000|2021-05-18 11:35:00|||||||||26
1621337710000|2021-05-18 11:35:10|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|23
1621337720000|2021-05-18 11:35:20|4171.59|4170.99|4171.97|4171.37|4171.97|4171.37|4171.59|4170.99|47
1621337730000|2021-05-18 11:35:30|4172.22|4171.62|4172.47|4171.87|4172.59|4171.99|4172.22|4171.62|168
1621337740000|2021-05-18 11:35:40|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|45
1621337750000|2021-05-18 11:35:50|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|21
1621337760000|2021-05-18 11:36:00|||||||||8
1621337770000|2021-05-18 11:36:10|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|35
1621337780000|2021-05-18 11:36:20|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.34|4171.74|19
1621337790000|2021-05-18 11:36:30|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|66
1621337800000|2021-05-18 11:36:40|||||||||3
1621337810000|2021-05-18 11:36:50|||||||||9
1621337820000|2021-05-18 11:37:00|4172.34|4171.74|4172.47|4171.87|4172.47|4171.87|4172.22|4171.62|27
1621337830000|2021-05-18 11:37:10|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|97
1621337840000|2021-05-18 11:37:20|||||||||89
1621337850000|2021-05-18 11:37:30|||||||||3
1621337860000|2021-05-18 11:37:40|||||||||2
1621337870000|2021-05-18 11:37:50|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|29
1621337880000|2021-05-18 11:38:00|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|39
1621337890000|2021-05-18 11:38:10|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|7
1621337900000|2021-05-18 11:38:20|||||||||1
1621337910000|2021-05-18 11:38:30|||||||||20
1621337920000|2021-05-18 11:38:40|4171.84|4171.24|4171.47|4170.87|4171.97|4171.37|4171.47|4170.87|89
1621337930000|2021-05-18 11:38:50|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|30
1621337940000|2021-05-18 11:39:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|9
1621337950000|2021-05-18 11:39:10|||||||||2
1621337960000|2021-05-18 11:39:20|||||||||24
1621337970000|2021-05-18 11:39:30|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|11
1621337980000|2021-05-18 11:39:40|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|7
1621337990000|2021-05-18 11:39:50|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|38
1621338000000|2021-05-18 11:40:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|47
1621338010000|2021-05-18 11:40:10|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|6
1621338020000|2021-05-18 11:40:20|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|18
1621338030000|2021-05-18 11:40:30|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|4
1621338040000|2021-05-18 11:40:40|4171.72|4171.12|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|23
1621338050000|2021-05-18 11:40:50|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|44
1621338060000|2021-05-18 11:41:00|||||||||7
1621338070000|2021-05-18 11:41:10|||||||||2
1621338080000|2021-05-18 11:41:20|4172.09|4171.49|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|90
1621338090000|2021-05-18 11:41:30|4172.09|4171.49|4171.72|4171.12|4172.09|4171.49|4171.72|4171.12|74
1621338100000|2021-05-18 11:41:40|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|32
1621338110000|2021-05-18 11:41:50|||||||||42
1621338120000|2021-05-18 11:42:00|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|107
1621338130000|2021-05-18 11:42:10|||||||||22
1621338140000|2021-05-18 11:42:20|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|70
1621338150000|2021-05-18 11:42:30|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|37
1621338160000|2021-05-18 11:42:40|4171.34|4170.74|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|25
1621338170000|2021-05-18 11:42:50|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|72
1621338180000|2021-05-18 11:43:00|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|38
1621338190000|2021-05-18 11:43:10|||||||||21
1621338200000|2021-05-18 11:43:20|||||||||2
1621338210000|2021-05-18 11:43:30|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|36
1621338220000|2021-05-18 11:43:40|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|88
1621338230000|2021-05-18 11:43:50|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|26
1621338240000|2021-05-18 11:44:00|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|93
1621338250000|2021-05-18 11:44:10|4170.09|4169.49|4170.47|4169.87|4170.47|4169.87|4170.09|4169.49|56
1621338260000|2021-05-18 11:44:20|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|16
1621338270000|2021-05-18 11:44:30|4170.09|4169.49|4170.22|4169.62|4170.22|4169.62|4169.97|4169.37|59
1621338280000|2021-05-18 11:44:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|17
1621338290000|2021-05-18 11:44:50|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|36
1621338300000|2021-05-18 11:45:00|4170.97|4170.37|4170.47|4169.87|4170.97|4170.37|4170.47|4169.87|35
1621338310000|2021-05-18 11:45:10|4170.59|4169.99|4170.97|4170.37|4170.97|4170.37|4170.47|4169.87|55
1621338320000|2021-05-18 11:45:20|4170.72|4170.12|4171.22|4170.62|4171.22|4170.62|4170.72|4170.12|73
1621338330000|2021-05-18 11:45:30|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|4171.47|4170.87|28
1621338340000|2021-05-18 11:45:40|||||||||19
1621338350000|2021-05-18 11:45:50|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|69
1621338360000|2021-05-18 11:46:00|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|16
1621338370000|2021-05-18 11:46:10|||||||||6
1621338380000|2021-05-18 11:46:20|4171.34|4170.74|4170.97|4170.37|4171.34|4170.74|4170.97|4170.37|49
1621338390000|2021-05-18 11:46:30|||||||||1
1621338400000|2021-05-18 11:46:40|||||||||17
1621338410000|2021-05-18 11:46:50|||||||||6
1621338420000|2021-05-18 11:47:00|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|16
1621338440000|2021-05-18 11:47:20|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|44
1621338450000|2021-05-18 11:47:30|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|4
1621338460000|2021-05-18 11:47:40|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|9
1621338470000|2021-05-18 11:47:50|||||||||18
1621338480000|2021-05-18 11:48:00|||||||||1
1621338490000|2021-05-18 11:48:10|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|22
1621338500000|2021-05-18 11:48:20|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|6
1621338510000|2021-05-18 11:48:30|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|20
1621338520000|2021-05-18 11:48:40|4171.34|4170.74|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|27
1621338530000|2021-05-18 11:48:50|4171.34|4170.74|4171.72|4171.12|4171.72|4171.12|4171.34|4170.74|42
1621338540000|2021-05-18 11:49:00|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|17
1621338550000|2021-05-18 11:49:10|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|12
1621338560000|2021-05-18 11:49:20|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|3
1621338570000|2021-05-18 11:49:30|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|6
1621338580000|2021-05-18 11:49:40|4171.59|4170.99|4171.72|4171.12|4171.72|4171.12|4171.59|4170.99|0
1621338590000|2021-05-18 11:49:50|4171.59|4170.99|4171.22|4170.62|4171.59|4170.99|4171.22|4170.62|28
1621338600000|2021-05-18 11:50:00|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|8
1621338610000|2021-05-18 11:50:10|4171.34|4170.74|4171.22|4170.62|4171.34|4170.74|4171.22|4170.62|38
1621338620000|2021-05-18 11:50:20|4170.97|4170.37|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|42
1621338630000|2021-05-18 11:50:30|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|55
1621338640000|2021-05-18 11:50:40|||||||||1
1621338650000|2021-05-18 11:50:50|4170.72|4170.12|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|17
1621338660000|2021-05-18 11:51:00|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|68
1621338670000|2021-05-18 11:51:10|||||||||3
1621338680000|2021-05-18 11:51:20|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|12
1621338690000|2021-05-18 11:51:30|4170.84|4170.24|4170.47|4169.87|4170.97|4170.37|4170.47|4169.87|72
1621338700000|2021-05-18 11:51:40|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|23
1621338710000|2021-05-18 11:51:50|||||||||1
1621338720000|2021-05-18 11:52:00|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|18
1621338730000|2021-05-18 11:52:10|4171.09|4170.49|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|68
1621338750000|2021-05-18 11:52:30|4170.97|4170.37|4171.22|4170.62|4171.22|4170.62|4170.97|4170.37|35
1621338760000|2021-05-18 11:52:40|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|8
1621338770000|2021-05-18 11:52:50|||||||||1
1621338780000|2021-05-18 11:53:00|||||||||2
1621338790000|2021-05-18 11:53:10|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.84|4170.24|10
1621338800000|2021-05-18 11:53:20|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|11
1621338810000|2021-05-18 11:53:30|||||||||11
1621338820000|2021-05-18 11:53:40|||||||||25
1621338830000|2021-05-18 11:53:50|||||||||2
1621338840000|2021-05-18 11:54:00|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|10
1621338850000|2021-05-18 11:54:10|4171.22|4170.62|4170.72|4170.12|4171.22|4170.62|4170.72|4170.12|27
1621338860000|2021-05-18 11:54:20|||||||||11
1621338870000|2021-05-18 11:54:30|||||||||2
1621338880000|2021-05-18 11:54:40|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|19
1621338890000|2021-05-18 11:54:50|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.59|4169.99|23
1621338900000|2021-05-18 11:55:00|4170.47|4169.87|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|19
1621338920000|2021-05-18 11:55:20|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|69
1621338930000|2021-05-18 11:55:30|4170.34|4169.74|4170.22|4169.62|4170.34|4169.74|4170.22|4169.62|4
1621338940000|2021-05-18 11:55:40|4170.34|4169.74|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|25
1621338950000|2021-05-18 11:55:50|4170.34|4169.74|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|28
1621338960000|2021-05-18 11:56:00|4170.72|4170.12|4170.22|4169.62|4170.72|4170.12|4170.22|4169.62|149
1621338970000|2021-05-18 11:56:10|4170.34|4169.74|4170.22|4169.62|4170.34|4169.74|4170.22|4169.62|21
1621338980000|2021-05-18 11:56:20|||||||||15
1621338990000|2021-05-18 11:56:30|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|20
1621339000000|2021-05-18 11:56:40|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|21
1621339010000|2021-05-18 11:56:50|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|6
1621339020000|2021-05-18 11:57:00|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|13
1621339050000|2021-05-18 11:57:30|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|40
1621339060000|2021-05-18 11:57:40|4169.72|4169.12|4169.72|4169.12|4169.84|4169.24|4169.72|4169.12|49
1621339070000|2021-05-18 11:57:50|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.72|4169.12|36
1621339080000|2021-05-18 11:58:00|||||||||13
1621339090000|2021-05-18 11:58:10|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|32
1621339100000|2021-05-18 11:58:20|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|55
1621339110000|2021-05-18 11:58:30|||||||||11
1621339120000|2021-05-18 11:58:40|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|23
1621339130000|2021-05-18 11:58:50|||||||||94
1621339140000|2021-05-18 11:59:00|4169.84|4169.24|4169.97|4169.37|4169.97|4169.37|4169.84|4169.24|22
1621339150000|2021-05-18 11:59:10|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|4169.72|4169.12|36
1621339160000|2021-05-18 11:59:20|4169.47|4168.87|4169.72|4169.12|4169.72|4169.12|4169.47|4168.87|22
1621339170000|2021-05-18 11:59:30|4169.97|4169.37|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|57
1621339180000|2021-05-18 11:59:40|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|52
1621339190000|2021-05-18 11:59:50|4169.34|4168.74|4169.22|4168.62|4169.34|4168.74|4169.22|4168.62|43
1621339200000|2021-05-18 12:00:00|4169.47|4168.87|4169.22|4168.62|4169.72|4169.12|4169.22|4168.62|129
1621339210000|2021-05-18 12:00:10|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|40
1621339220000|2021-05-18 12:00:20|4169.22|4168.62|4168.97|4168.37|4169.22|4168.62|4168.97|4168.37|105
1621339230000|2021-05-18 12:00:30|4168.72|4168.12|4168.72|4168.12|4168.97|4168.37|4168.72|4168.12|112
1621339240000|2021-05-18 12:00:40|4168.47|4167.87|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|87
1621339250000|2021-05-18 12:00:50|4168.97|4168.37|4168.97|4168.37|4169.09|4168.49|4168.84|4168.24|59
1621339260000|2021-05-18 12:01:00|4168.72|4168.12|4168.72|4168.12|4168.72|4168.12|4168.47|4167.87|47
1621339270000|2021-05-18 12:01:10|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|4168.47|4167.87|35
1621339280000|2021-05-18 12:01:20|4168.72|4168.12|4168.97|4168.37|4168.97|4168.37|4168.72|4168.12|114
1621339290000|2021-05-18 12:01:30|4168.84|4168.24|4168.72|4168.12|4168.84|4168.24|4168.72|4168.12|12
1621339310000|2021-05-18 12:01:50|4168.84|4168.24|4169.22|4168.62|4169.22|4168.62|4168.84|4168.24|133
1621339320000|2021-05-18 12:02:00|4169.34|4168.74|4169.72|4169.12|4169.72|4169.12|4169.34|4168.74|72
1621339330000|2021-05-18 12:02:10|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|73
1621339340000|2021-05-18 12:02:20|||||||||11
1621339350000|2021-05-18 12:02:30|4169.72|4169.12|4170.22|4169.62|4170.34|4169.74|4169.72|4169.12|124
1621339360000|2021-05-18 12:02:40|4170.09|4169.49|4170.47|4169.87|4170.47|4169.87|4169.97|4169.37|194
1621339370000|2021-05-18 12:02:50|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|99
1621339380000|2021-05-18 12:03:00|4170.47|4169.87|4170.72|4170.12|4170.72|4170.12|4170.47|4169.87|92
1621339390000|2021-05-18 12:03:10|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|151
1621339400000|2021-05-18 12:03:20|4170.34|4169.74|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|24
1621339410000|2021-05-18 12:03:30|||||||||39
1621339420000|2021-05-18 12:03:40|4170.47|4169.87|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|60
1621339430000|2021-05-18 12:03:50|4170.34|4169.74|4170.22|4169.62|4170.47|4169.87|4170.09|4169.49|35
1621339440000|2021-05-18 12:04:00|||||||||1
1621339450000|2021-05-18 12:04:10|||||||||3
1621339460000|2021-05-18 12:04:20|||||||||4
1621339470000|2021-05-18 12:04:30|||||||||39
1621339480000|2021-05-18 12:04:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4169.97|4169.37|89
1621339490000|2021-05-18 12:04:50|4170.72|4170.12|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|35
1621339500000|2021-05-18 12:05:00|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|40
1621339510000|2021-05-18 12:05:10|||||||||3
1621339520000|2021-05-18 12:05:20|4170.59|4169.99|4170.22|4169.62|4170.59|4169.99|4170.22|4169.62|81
1621339530000|2021-05-18 12:05:30|4170.09|4169.49|4169.97|4169.37|4170.09|4169.49|4169.97|4169.37|41
1621339540000|2021-05-18 12:05:40|4169.72|4169.12|4169.97|4169.37|4169.97|4169.37|4169.72|4169.12|35
1621339550000|2021-05-18 12:05:50|||||||||5
1621339560000|2021-05-18 12:06:00|4169.72|4169.12|4169.97|4169.37|4169.97|4169.37|4169.72|4169.12|38
1621339570000|2021-05-18 12:06:10|4170.22|4169.62|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|24
1621339580000|2021-05-18 12:06:20|4170.09|4169.49|4170.22|4169.62|4170.22|4169.62|4170.09|4169.49|36
1621339590000|2021-05-18 12:06:30|||||||||27
1621339600000|2021-05-18 12:06:40|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|4170.47|4169.87|16
1621339610000|2021-05-18 12:06:50|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.34|4169.74|85
1621339620000|2021-05-18 12:07:00|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|54
1621339630000|2021-05-18 12:07:10|4170.84|4170.24|4170.72|4170.12|4170.84|4170.24|4170.72|4170.12|67
1621339640000|2021-05-18 12:07:20|4170.84|4170.24|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|83
1621339650000|2021-05-18 12:07:30|4170.72|4170.12|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|104
1621339660000|2021-05-18 12:07:40|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|31
1621339670000|2021-05-18 12:07:50|4170.72|4170.12|4170.84|4170.24|4170.97|4170.37|4170.72|4170.12|36
1621339680000|2021-05-18 12:08:00|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|9
1621339690000|2021-05-18 12:08:10|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|29
1621339700000|2021-05-18 12:08:20|4170.72|4170.12|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|16
1621339710000|2021-05-18 12:08:30|4170.72|4170.12|4170.84|4170.24|4170.84|4170.24|4170.72|4170.12|36
1621339720000|2021-05-18 12:08:40|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|27
1621339730000|2021-05-18 12:08:50|4170.72|4170.12|4171.09|4170.49|4171.22|4170.62|4170.72|4170.12|52
1621339740000|2021-05-18 12:09:00|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|52
1621339750000|2021-05-18 12:09:10|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|60
1621339760000|2021-05-18 12:09:20|4171.59|4170.99|4171.97|4171.37|4171.97|4171.37|4171.59|4170.99|177
1621339770000|2021-05-18 12:09:30|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|79
1621339780000|2021-05-18 12:09:40|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|96
1621339790000|2021-05-18 12:09:50|4171.97|4171.37|4171.97|4171.37|4172.22|4171.62|4171.97|4171.37|49
1621339800000|2021-05-18 12:10:00|||||||||32
1621339810000|2021-05-18 12:10:10|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|83
1621339820000|2021-05-18 12:10:20|4171.59|4170.99|4171.22|4170.62|4171.59|4170.99|4171.22|4170.62|73
1621339830000|2021-05-18 12:10:30|4171.34|4170.74|4171.84|4171.24|4171.84|4171.24|4171.34|4170.74|211
1621339840000|2021-05-18 12:10:40|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|135
1621339850000|2021-05-18 12:10:50|4171.97|4171.37|4172.22|4171.62|4172.22|4171.62|4171.97|4171.37|74
1621339860000|2021-05-18 12:11:00|4171.97|4171.37|4172.47|4171.87|4172.47|4171.87|4171.97|4171.37|81
1621339870000|2021-05-18 12:11:10|4172.22|4171.62|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|52
1621339880000|2021-05-18 12:11:20|||||||||96
1621339890000|2021-05-18 12:11:30|||||||||2
1621339900000|2021-05-18 12:11:40|4172.09|4171.49|4171.97|4171.37|4172.09|4171.49|4171.97|4171.37|36
1621339910000|2021-05-18 12:11:50|4172.22|4171.62|4171.97|4171.37|4172.22|4171.62|4171.97|4171.37|50
1621339920000|2021-05-18 12:12:00|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|4172.22|4171.62|30
1621339930000|2021-05-18 12:12:10|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|4172.47|4171.87|27
1621339940000|2021-05-18 12:12:20|||||||||28
1621339950000|2021-05-18 12:12:30|||||||||7
1621339960000|2021-05-18 12:12:40|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|48
1621339970000|2021-05-18 12:12:50|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|23
1621339980000|2021-05-18 12:13:00|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.59|4171.99|11
1621339990000|2021-05-18 12:13:10|4172.59|4171.99|4172.47|4171.87|4172.72|4172.12|4172.47|4171.87|42
1621340000000|2021-05-18 12:13:20|||||||||1
1621340020000|2021-05-18 12:13:40|||||||||1
1621340030000|2021-05-18 12:13:50|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.47|4171.87|79
1621340040000|2021-05-18 12:14:00|||||||||69
1621340050000|2021-05-18 12:14:10|||||||||8
1621340060000|2021-05-18 12:14:20|||||||||8
1621340070000|2021-05-18 12:14:30|||||||||6
1621340080000|2021-05-18 12:14:40|4172.59|4171.99|4172.72|4172.12|4172.72|4172.12|4172.47|4171.87|70
1621340090000|2021-05-18 12:14:50|||||||||57
1621340100000|2021-05-18 12:15:00|4172.59|4171.99|4172.47|4171.87|4172.59|4171.99|4172.34|4171.74|74
1621340110000|2021-05-18 12:15:10|4172.34|4171.74|4172.22|4171.62|4172.34|4171.74|4172.22|4171.62|23
1621340120000|2021-05-18 12:15:20|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|197
1621340130000|2021-05-18 12:15:30|4171.47|4170.87|4171.72|4171.12|4171.72|4171.12|4171.47|4170.87|58
1621340140000|2021-05-18 12:15:40|4171.97|4171.37|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|46
1621340150000|2021-05-18 12:15:50|4171.97|4171.37|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|51
1621340170000|2021-05-18 12:16:10|4171.84|4171.24|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|21
1621340180000|2021-05-18 12:16:20|||||||||45
1621340190000|2021-05-18 12:16:30|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|49
1621340200000|2021-05-18 12:16:40|||||||||5
1621340210000|2021-05-18 12:16:50|||||||||44
1621340220000|2021-05-18 12:17:00|||||||||34
1621340230000|2021-05-18 12:17:10|4171.72|4171.12|4171.72|4171.12|4171.97|4171.37|4171.72|4171.12|95
1621340240000|2021-05-18 12:17:20|||||||||6
1621340250000|2021-05-18 12:17:30|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.72|4171.12|53
1621340260000|2021-05-18 12:17:40|||||||||2
1621340270000|2021-05-18 12:17:50|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|4171.72|4171.12|30
1621340280000|2021-05-18 12:18:00|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|59
1621340290000|2021-05-18 12:18:10|||||||||9
1621340300000|2021-05-18 12:18:20|||||||||4
1621340310000|2021-05-18 12:18:30|4171.59|4170.99|4171.47|4170.87|4171.72|4171.12|4171.47|4170.87|37
1621340320000|2021-05-18 12:18:40|||||||||11
1621340340000|2021-05-18 12:19:00|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|44
1621340350000|2021-05-18 12:19:10|4171.59|4170.99|4171.97|4171.37|4171.97|4171.37|4171.59|4170.99|63
1621340360000|2021-05-18 12:19:20|4171.84|4171.24|4171.72|4171.12|4171.84|4171.24|4171.72|4171.12|3
1621340370000|2021-05-18 12:19:30|||||||||11
1621340380000|2021-05-18 12:19:40|||||||||2
1621340390000|2021-05-18 12:19:50|||||||||33
1621340400000|2021-05-18 12:20:00|4171.84|4171.24|4171.97|4171.37|4171.97|4171.37|4171.84|4171.24|39
1621340410000|2021-05-18 12:20:10|4171.84|4171.24|4171.72|4171.12|4171.84|4171.24|4171.72|4171.12|66
1621340420000|2021-05-18 12:20:20|4171.59|4170.99|4171.47|4170.87|4171.59|4170.99|4171.47|4170.87|33
1621340430000|2021-05-18 12:20:30|||||||||4
1621340450000|2021-05-18 12:20:50|||||||||7
1621340460000|2021-05-18 12:21:00|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|117
1621340470000|2021-05-18 12:21:10|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|79
1621340480000|2021-05-18 12:21:20|||||||||17
1621340490000|2021-05-18 12:21:30|||||||||6
1621340500000|2021-05-18 12:21:40|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|47
1621340510000|2021-05-18 12:21:50|||||||||18
1621340520000|2021-05-18 12:22:00|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|4170.84|4170.24|3
1621340530000|2021-05-18 12:22:10|4170.97|4170.37|4170.97|4170.37|4170.97|4170.37|4170.72|4170.12|95
1621340540000|2021-05-18 12:22:20|4170.84|4170.24|4170.47|4169.87|4170.84|4170.24|4170.47|4169.87|61
1621340550000|2021-05-18 12:22:30|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.22|4169.62|157
1621340560000|2021-05-18 12:22:40|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|28
1621340570000|2021-05-18 12:22:50|||||||||13
1621340580000|2021-05-18 12:23:00|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|84
1621340590000|2021-05-18 12:23:10|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.34|4169.74|22
1621340600000|2021-05-18 12:23:20|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|65
1621340610000|2021-05-18 12:23:30|4170.72|4170.12|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|46
1621340620000|2021-05-18 12:23:40|4170.22|4169.62|4170.47|4169.87|4170.47|4169.87|4170.22|4169.62|135
1621340630000|2021-05-18 12:23:50|||||||||41
1621340640000|2021-05-18 12:24:00|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|4170.72|4170.12|50
1621340650000|2021-05-18 12:24:10|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|71
1621340660000|2021-05-18 12:24:20|||||||||5
1621340670000|2021-05-18 12:24:30|||||||||5
1621340680000|2021-05-18 12:24:40|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|57
1621340690000|2021-05-18 12:24:50|4170.34|4169.74|4169.97|4169.37|4170.47|4169.87|4169.97|4169.37|70
1621340700000|2021-05-18 12:25:00|4170.22|4169.62|4170.09|4169.49|4170.22|4169.62|4169.97|4169.37|130
1621340710000|2021-05-18 12:25:10|4169.97|4169.37|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|71
1621340720000|2021-05-18 12:25:20|4169.47|4168.87|4169.47|4168.87|4169.72|4169.12|4169.47|4168.87|175
1621340730000|2021-05-18 12:25:30|||||||||81
1621340740000|2021-05-18 12:25:40|4169.22|4168.62|4169.22|4168.62|4169.47|4168.87|4169.22|4168.62|59
1621340750000|2021-05-18 12:25:50|4169.34|4168.74|4169.22|4168.62|4169.47|4168.87|4169.22|4168.62|44
1621340760000|2021-05-18 12:26:00|4169.34|4168.74|4169.72|4169.12|4169.72|4169.12|4169.34|4168.74|116
1621340770000|2021-05-18 12:26:10|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|4169.47|4168.87|34
1621340780000|2021-05-18 12:26:20|4169.59|4168.99|4169.72|4169.12|4169.72|4169.12|4169.59|4168.99|28
1621340790000|2021-05-18 12:26:30|||||||||7
1621340800000|2021-05-18 12:26:40|||||||||9
1621340810000|2021-05-18 12:26:50|4169.97|4169.37|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|62
1621340820000|2021-05-18 12:27:00|4169.84|4169.24|4169.72|4169.12|4169.97|4169.37|4169.72|4169.12|65
1621340830000|2021-05-18 12:27:10|||||||||2
1621340840000|2021-05-18 12:27:20|4170.22|4169.62|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|50
1621340860000|2021-05-18 12:27:40|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|72
1621340870000|2021-05-18 12:27:50|||||||||6
1621340880000|2021-05-18 12:28:00|4170.34|4169.74|4170.47|4169.87|4170.72|4170.12|4170.34|4169.74|84
1621340890000|2021-05-18 12:28:10|||||||||26
1621340900000|2021-05-18 12:28:20|||||||||51
1621340910000|2021-05-18 12:28:30|4170.59|4169.99|4170.47|4169.87|4170.59|4169.99|4170.47|4169.87|16
1621340920000|2021-05-18 12:28:40|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4170.47|4169.87|34
1621340930000|2021-05-18 12:28:50|4170.59|4169.99|4170.97|4170.37|4170.97|4170.37|4170.47|4169.87|40
1621340940000|2021-05-18 12:29:00|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|77
1621340950000|2021-05-18 12:29:10|4171.09|4170.49|4170.97|4170.37|4171.09|4170.49|4170.97|4170.37|31
1621340960000|2021-05-18 12:29:20|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|20
1621340970000|2021-05-18 12:29:30|4171.22|4170.62|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|153
1621340980000|2021-05-18 12:29:40|4170.84|4170.24|4170.72|4170.12|4170.97|4170.37|4170.59|4169.99|44
1621340990000|2021-05-18 12:29:50|4170.59|4169.99|4170.97|4170.37|4170.97|4170.37|4170.59|4169.99|31
1621341000000|2021-05-18 12:30:00|||||||||28
1621341010000|2021-05-18 12:30:10|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|4171.22|4170.62|36
1621341020000|2021-05-18 12:30:20|4171.09|4170.49|4170.97|4170.37|4171.22|4170.62|4170.97|4170.37|47
1621341030000|2021-05-18 12:30:30|4170.84|4170.24|4171.22|4170.62|4171.22|4170.62|4170.84|4170.24|79
1621341040000|2021-05-18 12:30:40|4171.34|4170.74|4171.47|4170.87|4171.47|4170.87|4171.34|4170.74|88
1621341050000|2021-05-18 12:30:50|||||||||4
1621341060000|2021-05-18 12:31:00|4171.22|4170.62|4171.22|4170.62|4171.47|4170.87|4171.22|4170.62|115
1621341070000|2021-05-18 12:31:10|4170.97|4170.37|4170.72|4170.12|4170.97|4170.37|4170.72|4170.12|22
1621341080000|2021-05-18 12:31:20|4170.59|4169.99|4170.72|4170.12|4170.72|4170.12|4170.59|4169.99|35
1621341090000|2021-05-18 12:31:30|4170.97|4170.37|4171.09|4170.49|4171.09|4170.49|4170.97|4170.37|67
1621341100000|2021-05-18 12:31:40|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4171.22|4170.62|53
1621341110000|2021-05-18 12:31:50|4171.34|4170.74|4170.72|4170.12|4171.34|4170.74|4170.47|4169.87|211
1621341120000|2021-05-18 12:32:00|4170.59|4169.99|4170.22|4169.62|4170.59|4169.99|4170.09|4169.49|155
1621341130000|2021-05-18 12:32:10|4170.09|4169.49|4170.47|4169.87|4170.47|4169.87|4170.09|4169.49|159
1621341140000|2021-05-18 12:32:20|4170.34|4169.74|4169.97|4169.37|4170.47|4169.87|4169.97|4169.37|115
1621341150000|2021-05-18 12:32:30|4170.09|4169.49|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|197
1621341160000|2021-05-18 12:32:40|||||||||89
1621341170000|2021-05-18 12:32:50|4170.22|4169.62|4170.22|4169.62|4170.22|4169.62|4170.09|4169.49|91
1621341180000|2021-05-18 12:33:00|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|125
1621341190000|2021-05-18 12:33:10|4169.72|4169.12|4169.72|4169.12|4169.84|4169.24|4169.72|4169.12|101
1621341200000|2021-05-18 12:33:20|4169.47|4168.87|4169.22|4168.62|4169.47|4168.87|4169.09|4168.49|132
1621341210000|2021-05-18 12:33:30|4169.34|4168.74|4168.72|4168.12|4169.47|4168.87|4168.47|4167.87|265
1621341220000|2021-05-18 12:33:40|4168.59|4167.99|4168.47|4167.87|4168.72|4168.12|4168.22|4167.62|175
1621341230000|2021-05-18 12:33:50|4168.72|4168.12|4168.47|4167.87|4168.72|4168.12|4168.47|4167.87|65
1621341240000|2021-05-18 12:34:00|4168.72|4168.12|4169.47|4168.87|4169.59|4168.99|4168.72|4168.12|364
1621341250000|2021-05-18 12:34:10|4169.72|4169.12|4169.47|4168.87|4169.72|4169.12|4169.47|4168.87|58
1621341260000|2021-05-18 12:34:20|4169.72|4169.12|4170.22|4169.62|4170.22|4169.62|4169.72|4169.12|86
1621341270000|2021-05-18 12:34:30|4170.47|4169.87|4170.22|4169.62|4170.47|4169.87|4170.22|4169.62|89
1621341280000|2021-05-18 12:34:40|4170.34|4169.74|4170.22|4169.62|4170.34|4169.74|4170.09|4169.49|79
1621341290000|2021-05-18 12:34:50|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|4169.97|4169.37|36
1621341300000|2021-05-18 12:35:00|4170.22|4169.62|4169.97|4169.37|4170.22|4169.62|4169.97|4169.37|48
1621341310000|2021-05-18 12:35:10|||||||||18
1621341320000|2021-05-18 12:35:20|4170.09|4169.49|4170.22|4169.62|4170.22|4169.62|4170.09|4169.49|37
1621341330000|2021-05-18 12:35:30|4170.09|4169.49|4170.22|4169.62|4170.22|4169.62|4169.97|4169.37|44
1621341340000|2021-05-18 12:35:40|4170.34|4169.74|4170.47|4169.87|4170.47|4169.87|4170.34|4169.74|23
1621341350000|2021-05-18 12:35:50|4170.34|4169.74|4169.72|4169.12|4170.47|4169.87|4169.72|4169.12|319
1621341360000|2021-05-18 12:36:00|4169.59|4168.99|4168.47|4167.87|4169.72|4169.12|4168.47|4167.87|275
1621341370000|2021-05-18 12:36:10|4168.34|4167.74|4167.22|4166.62|4168.47|4167.87|4167.22|4166.62|866
1621341380000|2021-05-18 12:36:20|4167.09|4166.49|4167.22|4166.62|4167.22|4166.62|4166.97|4166.37|170
1621341390000|2021-05-18 12:36:30|4166.97|4166.37|4166.97|4166.37|4167.22|4166.62|4166.97|4166.37|171
1621341400000|2021-05-18 12:36:40|4166.84|4166.24|4166.97|4166.37|4167.47|4166.87|4166.84|4166.24|253
1621341410000|2021-05-18 12:36:50|4167.09|4166.49|4167.22|4166.62|4167.22|4166.62|4167.09|4166.49|25
1621341420000|2021-05-18 12:37:00|4167.47|4166.87|4167.72|4167.12|4167.97|4167.37|4167.47|4166.87|197
1621341430000|2021-05-18 12:37:10|4167.97|4167.37|4167.72|4167.12|4167.97|4167.37|4167.72|4167.12|91
1621341440000|2021-05-18 12:37:20|4167.84|4167.24|4167.97|4167.37|4167.97|4167.37|4167.84|4167.24|39
1621341450000|2021-05-18 12:37:30|4167.84|4167.24|4167.97|4167.37|4167.97|4167.37|4167.84|4167.24|30
1621341460000|2021-05-18 12:37:40|4167.72|4167.12|4167.72|4167.12|4167.97|4167.37|4167.72|4167.12|37
1621341470000|2021-05-18 12:37:50|4167.47|4166.87|4167.47|4166.87|4167.47|4166.87|4167.22|4166.62|170
1621341480000|2021-05-18 12:38:00|||||||||9
1621341490000|2021-05-18 12:38:10|4167.34|4166.74|4166.97|4166.37|4167.34|4166.74|4166.97|4166.37|118
1621341500000|2021-05-18 12:38:20|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|140
1621341510000|2021-05-18 12:38:30|4166.59|4165.99|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|127
1621341520000|2021-05-18 12:38:40|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|81
1621341530000|2021-05-18 12:38:50|4166.59|4165.99|4166.22|4165.62|4166.59|4165.99|4166.22|4165.62|142
1621341540000|2021-05-18 12:39:00|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|286
1621341550000|2021-05-18 12:39:10|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|269
1621341560000|2021-05-18 12:39:20|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|94
1621341570000|2021-05-18 12:39:30|4165.97|4165.37|4166.47|4165.87|4166.47|4165.87|4165.97|4165.37|145
1621341580000|2021-05-18 12:39:40|4166.59|4165.99|4166.97|4166.37|4166.97|4166.37|4166.47|4165.87|116
1621341590000|2021-05-18 12:39:50|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|60
1621341600000|2021-05-18 12:40:00|4166.22|4165.62|4166.47|4165.87|4166.47|4165.87|4166.22|4165.62|87
1621341610000|2021-05-18 12:40:10|4166.59|4165.99|4166.47|4165.87|4166.59|4165.99|4166.47|4165.87|53
1621341620000|2021-05-18 12:40:20|4166.72|4166.12|4166.72|4166.12|4166.84|4166.24|4166.72|4166.12|93
1621341630000|2021-05-18 12:40:30|4166.84|4166.24|4166.72|4166.12|4166.97|4166.37|4166.72|4166.12|40
1621341640000|2021-05-18 12:40:40|4166.84|4166.24|4166.72|4166.12|4166.97|4166.37|4166.72|4166.12|55
1621341650000|2021-05-18 12:40:50|4166.97|4166.37|4166.72|4166.12|4166.97|4166.37|4166.72|4166.12|42
1621341660000|2021-05-18 12:41:00|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|46
1621341670000|2021-05-18 12:41:10|4166.22|4165.62|4166.47|4165.87|4166.47|4165.87|4166.22|4165.62|86
1621341680000|2021-05-18 12:41:20|||||||||12
1621341690000|2021-05-18 12:41:30|||||||||1
1621341700000|2021-05-18 12:41:40|4166.22|4165.62|4165.97|4165.37|4166.22|4165.62|4165.97|4165.37|78
1621341710000|2021-05-18 12:41:50|4166.09|4165.49|4166.22|4165.62|4166.22|4165.62|4166.09|4165.49|44
1621341720000|2021-05-18 12:42:00|4165.97|4165.37|4165.97|4165.37|4166.22|4165.62|4165.97|4165.37|58
1621341730000|2021-05-18 12:42:10|||||||||6
1621341740000|2021-05-18 12:42:20|||||||||40
1621341750000|2021-05-18 12:42:30|4165.84|4165.24|4165.47|4164.87|4165.84|4165.24|4165.47|4164.87|166
1621341760000|2021-05-18 12:42:40|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|140
1621341770000|2021-05-18 12:42:50|||||||||13
1621341780000|2021-05-18 12:43:00|4165.59|4164.99|4165.72|4165.12|4165.72|4165.12|4165.59|4164.99|41
1621341790000|2021-05-18 12:43:10|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|142
1621341800000|2021-05-18 12:43:20|4165.59|4164.99|4165.22|4164.62|4165.59|4164.99|4165.22|4164.62|184
1621341810000|2021-05-18 12:43:30|4165.47|4164.87|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|430
1621341820000|2021-05-18 12:43:40|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|226
1621341830000|2021-05-18 12:43:50|||||||||10
1621341840000|2021-05-18 12:44:00|4165.59|4164.99|4165.97|4165.37|4165.97|4165.37|4165.47|4164.87|115
1621341850000|2021-05-18 12:44:10|4165.72|4165.12|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|39
1621341860000|2021-05-18 12:44:20|4165.72|4165.12|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|54
1621341870000|2021-05-18 12:44:30|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4165.97|4165.37|127
1621341880000|2021-05-18 12:44:40|4166.34|4165.74|4166.22|4165.62|4166.34|4165.74|4166.22|4165.62|87
1621341890000|2021-05-18 12:44:50|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|73
1621341900000|2021-05-18 12:45:00|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|189
1621341910000|2021-05-18 12:45:10|||||||||12
1621341920000|2021-05-18 12:45:20|4166.22|4165.62|4165.97|4165.37|4166.22|4165.62|4165.97|4165.37|58
1621341930000|2021-05-18 12:45:30|4165.72|4165.12|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|64
1621341940000|2021-05-18 12:45:40|||||||||20
1621341950000|2021-05-18 12:45:50|4165.72|4165.12|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|67
1621341960000|2021-05-18 12:46:00|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.72|4165.12|46
1621341970000|2021-05-18 12:46:10|||||||||53
1621341980000|2021-05-18 12:46:20|4166.22|4165.62|4166.22|4165.62|4166.47|4165.87|4166.22|4165.62|130
1621341990000|2021-05-18 12:46:30|4166.34|4165.74|4166.47|4165.87|4166.72|4166.12|4166.34|4165.74|106
1621342000000|2021-05-18 12:46:40|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|94
1621342010000|2021-05-18 12:46:50|||||||||3
1621342020000|2021-05-18 12:47:00|4166.34|4165.74|4166.22|4165.62|4166.34|4165.74|4166.22|4165.62|43
1621342030000|2021-05-18 12:47:10|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|13
1621342040000|2021-05-18 12:47:20|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|34
1621342050000|2021-05-18 12:47:30|||||||||5
1621342060000|2021-05-18 12:47:40|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|4166.09|4165.49|24
1621342070000|2021-05-18 12:47:50|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|152
1621342080000|2021-05-18 12:48:00|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|72
1621342090000|2021-05-18 12:48:10|||||||||5
1621342100000|2021-05-18 12:48:20|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|63
1621342110000|2021-05-18 12:48:30|4165.97|4165.37|4165.97|4165.37|4166.09|4165.49|4165.97|4165.37|84
1621342120000|2021-05-18 12:48:40|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.72|4165.12|61
1621342130000|2021-05-18 12:48:50|||||||||3
1621342140000|2021-05-18 12:49:00|4165.84|4165.24|4165.72|4165.12|4165.84|4165.24|4165.59|4164.99|124
1621342150000|2021-05-18 12:49:10|4165.84|4165.24|4165.97|4165.37|4165.97|4165.37|4165.84|4165.24|64
1621342160000|2021-05-18 12:49:20|4165.47|4164.87|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|300
1621342170000|2021-05-18 12:49:30|4165.47|4164.87|4165.22|4164.62|4165.59|4164.99|4165.22|4164.62|178
1621342180000|2021-05-18 12:49:40|4165.34|4164.74|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|179
1621342190000|2021-05-18 12:49:50|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|306
1621342200000|2021-05-18 12:50:00|4165.22|4164.62|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|137
1621342210000|2021-05-18 12:50:10|4165.47|4164.87|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|48
1621342220000|2021-05-18 12:50:20|||||||||20
1621342230000|2021-05-18 12:50:30|4165.34|4164.74|4165.72|4165.12|4165.72|4165.12|4165.34|4164.74|54
1621342240000|2021-05-18 12:50:40|4165.59|4164.99|4165.97|4165.37|4165.97|4165.37|4165.47|4164.87|174
1621342250000|2021-05-18 12:50:50|||||||||33
1621342260000|2021-05-18 12:51:00|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|25
1621342270000|2021-05-18 12:51:10|4166.47|4165.87|4166.72|4166.12|4166.72|4166.12|4166.47|4165.87|204
1621342280000|2021-05-18 12:51:20|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|48
1621342290000|2021-05-18 12:51:30|||||||||50
1621342300000|2021-05-18 12:51:40|4166.72|4166.12|4166.59|4165.99|4166.72|4166.12|4166.47|4165.87|73
1621342310000|2021-05-18 12:51:50|4166.47|4165.87|4166.22|4165.62|4166.47|4165.87|4166.22|4165.62|78
1621342320000|2021-05-18 12:52:00|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|15
1621342330000|2021-05-18 12:52:10|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|44
1621342340000|2021-05-18 12:52:20|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|172
1621342350000|2021-05-18 12:52:30|||||||||4
1621342360000|2021-05-18 12:52:40|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|50
1621342370000|2021-05-18 12:52:50|||||||||8
1621342380000|2021-05-18 12:53:00|||||||||51
1621342390000|2021-05-18 12:53:10|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|13
1621342400000|2021-05-18 12:53:20|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|34
1621342410000|2021-05-18 12:53:30|4166.47|4165.87|4166.47|4165.87|4166.47|4165.87|4166.34|4165.74|37
1621342420000|2021-05-18 12:53:40|4166.34|4165.74|4166.22|4165.62|4166.47|4165.87|4166.22|4165.62|80
1621342430000|2021-05-18 12:53:50|4166.09|4165.49|4165.72|4165.12|4166.09|4165.49|4165.72|4165.12|47
1621342440000|2021-05-18 12:54:00|4165.59|4164.99|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|36
1621342450000|2021-05-18 12:54:10|4165.72|4165.12|4166.22|4165.62|4166.22|4165.62|4165.72|4165.12|90
1621342460000|2021-05-18 12:54:20|||||||||19
1621342470000|2021-05-18 12:54:30|||||||||3
1621342480000|2021-05-18 12:54:40|4166.34|4165.74|4166.22|4165.62|4166.34|4165.74|4166.22|4165.62|24
1621342490000|2021-05-18 12:54:50|4166.34|4165.74|4166.47|4165.87|4166.47|4165.87|4166.34|4165.74|4
1621342500000|2021-05-18 12:55:00|4166.22|4165.62|4166.47|4165.87|4166.59|4165.99|4166.22|4165.62|115
1621342510000|2021-05-18 12:55:10|||||||||7
1621342520000|2021-05-18 12:55:20|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|90
1621342530000|2021-05-18 12:55:30|||||||||2
1621342540000|2021-05-18 12:55:40|4166.59|4165.99|4166.47|4165.87|4166.59|4165.99|4166.47|4165.87|55
1621342550000|2021-05-18 12:55:50|||||||||1
1621342560000|2021-05-18 12:56:00|||||||||30
1621342570000|2021-05-18 12:56:10|4166.72|4166.12|4166.47|4165.87|4166.72|4166.12|4166.47|4165.87|91
1621342580000|2021-05-18 12:56:20|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|4166.22|4165.62|52
1621342590000|2021-05-18 12:56:30|4166.34|4165.74|4166.47|4165.87|4166.47|4165.87|4166.34|4165.74|35
1621342600000|2021-05-18 12:56:40|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|63
1621342610000|2021-05-18 12:56:50|4166.47|4165.87|4166.47|4165.87|4166.59|4165.99|4166.47|4165.87|40
1621342620000|2021-05-18 12:57:00|4166.59|4165.99|4166.47|4165.87|4166.59|4165.99|4166.47|4165.87|10
1621342640000|2021-05-18 12:57:20|||||||||3
1621342650000|2021-05-18 12:57:30|4166.34|4165.74|4166.72|4166.12|4166.72|4166.12|4166.34|4165.74|94
1621342660000|2021-05-18 12:57:40|||||||||1
1621342670000|2021-05-18 12:57:50|||||||||12
1621342680000|2021-05-18 12:58:00|4166.97|4166.37|4166.72|4166.12|4166.97|4166.37|4166.72|4166.12|120
1621342690000|2021-05-18 12:58:10|||||||||3
1621342700000|2021-05-18 12:58:20|||||||||15
1621342710000|2021-05-18 12:58:30|||||||||6
1621342720000|2021-05-18 12:58:40|||||||||6
1621342730000|2021-05-18 12:58:50|4166.84|4166.24|4166.97|4166.37|4166.97|4166.37|4166.84|4166.24|62
1621342740000|2021-05-18 12:59:00|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|4166.72|4166.12|50
1621342750000|2021-05-18 12:59:10|4166.84|4166.24|4166.72|4166.12|4166.84|4166.24|4166.72|4166.12|45
1621342760000|2021-05-18 12:59:20|||||||||18
1621342770000|2021-05-18 12:59:30|||||||||3
1621342780000|2021-05-18 12:59:40|4166.84|4166.24|4166.72|4166.12|4166.84|4166.24|4166.72|4166.12|100
1621342790000|2021-05-18 12:59:50|||||||||15
1621342800000|2021-05-18 13:00:00|4166.59|4165.99|4166.97|4166.37|4166.97|4166.37|4166.47|4165.87|189
1621342810000|2021-05-18 13:00:10|4166.84|4166.24|4166.72|4166.12|4166.84|4166.24|4166.72|4166.12|48
1621342820000|2021-05-18 13:00:20|4166.59|4165.99|4166.47|4165.87|4166.59|4165.99|4166.47|4165.87|30
1621342830000|2021-05-18 13:00:30|4166.22|4165.62|4166.22|4165.62|4166.47|4165.87|4166.22|4165.62|145
1621342840000|2021-05-18 13:00:40|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|147
1621342850000|2021-05-18 13:00:50|4165.72|4165.12|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|51
1621342860000|2021-05-18 13:01:00|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|123
1621342870000|2021-05-18 13:01:10|4165.84|4165.24|4165.47|4164.87|4166.22|4165.62|4165.47|4164.87|307
1621342880000|2021-05-18 13:01:20|4165.34|4164.74|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|186
1621342890000|2021-05-18 13:01:30|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.34|4164.74|57
1621342910000|2021-05-18 13:01:50|||||||||63
1621342920000|2021-05-18 13:02:00|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|144
1621342930000|2021-05-18 13:02:10|4165.47|4164.87|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|371
1621342940000|2021-05-18 13:02:20|||||||||64
1621342950000|2021-05-18 13:02:30|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|131
1621342960000|2021-05-18 13:02:40|||||||||3
1621342970000|2021-05-18 13:02:50|||||||||32
1621342980000|2021-05-18 13:03:00|||||||||8
1621342990000|2021-05-18 13:03:10|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|83
1621343010000|2021-05-18 13:03:30|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|30
1621343020000|2021-05-18 13:03:40|||||||||2
1621343030000|2021-05-18 13:03:50|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|59
1621343040000|2021-05-18 13:04:00|||||||||17
1621343050000|2021-05-18 13:04:10|||||||||297
1621343060000|2021-05-18 13:04:20|||||||||1
1621343070000|2021-05-18 13:04:30|4164.97|4164.37|4165.47|4164.87|4165.47|4164.87|4164.97|4164.37|573
1621343080000|2021-05-18 13:04:40|||||||||9
1621343090000|2021-05-18 13:04:50|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|45
1621343100000|2021-05-18 13:05:00|||||||||16
1621343110000|2021-05-18 13:05:10|4165.09|4164.49|4164.97|4164.37|4165.09|4164.49|4164.97|4164.37|146
1621343120000|2021-05-18 13:05:20|4165.22|4164.62|4165.09|4164.49|4165.22|4164.62|4164.97|4164.37|84
1621343130000|2021-05-18 13:05:30|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.97|4164.37|58
1621343140000|2021-05-18 13:05:40|4165.09|4164.49|4165.09|4164.49|4165.22|4164.62|4164.97|4164.37|121
1621343150000|2021-05-18 13:05:50|4165.22|4164.62|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|54
1621343160000|2021-05-18 13:06:00|4164.72|4164.12|4164.72|4164.12|4164.97|4164.37|4164.72|4164.12|1057
1621343170000|2021-05-18 13:06:10|4164.84|4164.24|4164.72|4164.12|4164.84|4164.24|4164.72|4164.12|105
1621343180000|2021-05-18 13:06:20|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.84|4164.24|106
1621343190000|2021-05-18 13:06:30|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|131
1621343200000|2021-05-18 13:06:40|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|77
1621343210000|2021-05-18 13:06:50|||||||||1
1621343220000|2021-05-18 13:07:00|||||||||45
1621343230000|2021-05-18 13:07:10|4165.22|4164.62|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|79
1621343240000|2021-05-18 13:07:20|4165.09|4164.49|4165.22|4164.62|4165.22|4164.62|4165.09|4164.49|71
1621343250000|2021-05-18 13:07:30|||||||||10
1621343260000|2021-05-18 13:07:40|||||||||12
1621343270000|2021-05-18 13:07:50|4164.97|4164.37|4164.72|4164.12|4164.97|4164.37|4164.72|4164.12|82
1621343280000|2021-05-18 13:08:00|||||||||725
1621343290000|2021-05-18 13:08:10|||||||||13
1621343300000|2021-05-18 13:08:20|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|303
1621343310000|2021-05-18 13:08:30|||||||||234
1621343320000|2021-05-18 13:08:40|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|66
1621343330000|2021-05-18 13:08:50|||||||||251
1621343340000|2021-05-18 13:09:00|4163.97|4163.37|4163.72|4163.12|4163.97|4163.37|4163.22|4162.62|779
1621343350000|2021-05-18 13:09:10|4163.97|4163.37|4163.97|4163.37|4164.22|4163.62|4163.97|4163.37|201
1621343360000|2021-05-18 13:09:20|4164.22|4163.62|4164.22|4163.62|4164.47|4163.87|4164.22|4163.62|144
1621343370000|2021-05-18 13:09:30|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|111
1621343380000|2021-05-18 13:09:40|4163.84|4163.24|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|62
1621343390000|2021-05-18 13:09:50|4164.09|4163.49|4164.22|4163.62|4164.22|4163.62|4164.09|4163.49|53
1621343400000|2021-05-18 13:10:00|4163.97|4163.37|4163.72|4163.12|4164.22|4163.62|4163.72|4163.12|123
1621343410000|2021-05-18 13:10:10|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|63
1621343420000|2021-05-18 13:10:20|4163.84|4163.24|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|30
1621343430000|2021-05-18 13:10:30|4164.09|4163.49|4164.22|4163.62|4164.22|4163.62|4164.09|4163.49|84
1621343440000|2021-05-18 13:10:40|||||||||20
1621343450000|2021-05-18 13:10:50|||||||||4
1621343460000|2021-05-18 13:11:00|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|52
1621343470000|2021-05-18 13:11:10|4164.59|4163.99|4164.72|4164.12|4164.72|4164.12|4164.59|4163.99|110
1621343480000|2021-05-18 13:11:20|4164.84|4164.24|4164.97|4164.37|4164.97|4164.37|4164.72|4164.12|110
1621343490000|2021-05-18 13:11:30|4164.72|4164.12|4164.22|4163.62|4164.72|4164.12|4164.22|4163.62|170
1621343500000|2021-05-18 13:11:40|4164.34|4163.74|4164.72|4164.12|4164.72|4164.12|4164.22|4163.62|77
1621343510000|2021-05-18 13:11:50|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|70
1621343520000|2021-05-18 13:12:00|4164.34|4163.74|4164.47|4163.87|4164.47|4163.87|4164.22|4163.62|58
1621343530000|2021-05-18 13:12:10|||||||||12
1621343540000|2021-05-18 13:12:20|4164.72|4164.12|4164.47|4163.87|4164.72|4164.12|4164.47|4163.87|44
1621343550000|2021-05-18 13:12:30|||||||||18
1621343560000|2021-05-18 13:12:40|4164.59|4163.99|4164.47|4163.87|4164.72|4164.12|4164.47|4163.87|72
1621343570000|2021-05-18 13:12:50|4164.59|4163.99|4164.47|4163.87|4164.59|4163.99|4164.47|4163.87|45
1621343580000|2021-05-18 13:13:00|4164.34|4163.74|4164.47|4163.87|4164.47|4163.87|4164.22|4163.62|70
1621343590000|2021-05-18 13:13:10|||||||||47
1621343600000|2021-05-18 13:13:20|4164.34|4163.74|4164.22|4163.62|4164.47|4163.87|4164.22|4163.62|46
1621343610000|2021-05-18 13:13:30|||||||||73
1621343620000|2021-05-18 13:13:40|4164.09|4163.49|4163.72|4163.12|4164.09|4163.49|4163.72|4163.12|72
1621343630000|2021-05-18 13:13:50|4163.47|4162.87|4163.47|4162.87|4163.47|4162.87|4163.22|4162.62|226
1621343640000|2021-05-18 13:14:00|4163.34|4162.74|4162.97|4162.37|4163.34|4162.74|4162.72|4162.12|606
1621343650000|2021-05-18 13:14:10|4163.22|4162.62|4163.72|4163.12|4163.84|4163.24|4162.97|4162.37|334
1621343660000|2021-05-18 13:14:20|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|95
1621343670000|2021-05-18 13:14:30|4163.84|4163.24|4163.72|4163.12|4163.84|4163.24|4163.72|4163.12|92
1621343680000|2021-05-18 13:14:40|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.72|4163.12|97
1621343690000|2021-05-18 13:14:50|4164.09|4163.49|4164.22|4163.62|4164.22|4163.62|4164.09|4163.49|92
1621343700000|2021-05-18 13:15:00|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|4163.97|4163.37|80
1621343710000|2021-05-18 13:15:10|4163.72|4163.12|4164.47|4163.87|4164.47|4163.87|4163.72|4163.12|217
1621343720000|2021-05-18 13:15:20|4164.34|4163.74|4164.22|4163.62|4164.47|4163.87|4164.22|4163.62|52
1621343730000|2021-05-18 13:15:30|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|251
1621343740000|2021-05-18 13:15:40|4164.22|4163.62|4164.22|4163.62|4164.22|4163.62|4163.97|4163.37|89
1621343750000|2021-05-18 13:15:50|4163.97|4163.37|4163.47|4162.87|4163.97|4163.37|4163.47|4162.87|160
1621343760000|2021-05-18 13:16:00|4163.22|4162.62|4163.97|4163.37|4164.22|4163.62|4163.22|4162.62|165
1621343770000|2021-05-18 13:16:10|4164.22|4163.62|4163.97|4163.37|4164.22|4163.62|4163.97|4163.37|94
1621343780000|2021-05-18 13:16:20|4164.09|4163.49|4164.22|4163.62|4164.22|4163.62|4164.09|4163.49|6
1621343790000|2021-05-18 13:16:30|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|4164.47|4163.87|99
1621343800000|2021-05-18 13:16:40|4164.72|4164.12|4164.47|4163.87|4164.72|4164.12|4164.47|4163.87|72
1621343810000|2021-05-18 13:16:50|4164.59|4163.99|4164.72|4164.12|4164.72|4164.12|4164.59|4163.99|86
1621343820000|2021-05-18 13:17:00|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|108
1621343830000|2021-05-18 13:17:10|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|162
1621343840000|2021-05-18 13:17:20|4164.97|4164.37|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|71
1621343850000|2021-05-18 13:17:30|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|99
1621343860000|2021-05-18 13:17:40|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|48
1621343870000|2021-05-18 13:17:50|||||||||15
1621343880000|2021-05-18 13:18:00|4165.09|4164.49|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|86
1621343890000|2021-05-18 13:18:10|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|73
1621343900000|2021-05-18 13:18:20|||||||||8
1621343910000|2021-05-18 13:18:30|4164.47|4163.87|4164.97|4164.37|4164.97|4164.37|4164.47|4163.87|106
1621343920000|2021-05-18 13:18:40|4164.84|4164.24|4164.72|4164.12|4164.97|4164.37|4164.72|4164.12|75
1621343930000|2021-05-18 13:18:50|||||||||6
1621343940000|2021-05-18 13:19:00|||||||||10
1621343950000|2021-05-18 13:19:10|||||||||80
1621343960000|2021-05-18 13:19:20|4164.47|4163.87|4164.47|4163.87|4164.72|4164.12|4164.47|4163.87|166
1621343970000|2021-05-18 13:19:30|||||||||13
1621343980000|2021-05-18 13:19:40|4164.72|4164.12|4164.97|4164.37|4164.97|4164.37|4164.72|4164.12|114
1621343990000|2021-05-18 13:19:50|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|105
1621344000000|2021-05-18 13:20:00|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|134
1621344010000|2021-05-18 13:20:10|4165.22|4164.62|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|91
1621344020000|2021-05-18 13:20:20|4164.97|4164.37|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|120
1621344030000|2021-05-18 13:20:30|4165.22|4164.62|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|142
1621344040000|2021-05-18 13:20:40|4165.22|4164.62|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|50
1621344050000|2021-05-18 13:20:50|||||||||24
1621344060000|2021-05-18 13:21:00|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|102
1621344070000|2021-05-18 13:21:10|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|76
1621344080000|2021-05-18 13:21:20|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|149
1621344090000|2021-05-18 13:21:30|4165.59|4164.99|4165.47|4164.87|4165.59|4164.99|4165.47|4164.87|111
1621344100000|2021-05-18 13:21:40|4165.34|4164.74|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|106
1621344110000|2021-05-18 13:21:50|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|53
1621344120000|2021-05-18 13:22:00|||||||||30
1621344130000|2021-05-18 13:22:10|4165.47|4164.87|4164.97|4164.37|4165.47|4164.87|4164.97|4164.37|189
1621344140000|2021-05-18 13:22:20|4164.72|4164.12|4165.47|4164.87|4165.47|4164.87|4164.72|4164.12|231
1621344150000|2021-05-18 13:22:30|4165.59|4164.99|4165.22|4164.62|4165.59|4164.99|4165.22|4164.62|124
1621344160000|2021-05-18 13:22:40|4164.97|4164.37|4164.47|4163.87|4164.97|4164.37|4164.47|4163.87|219
1621344170000|2021-05-18 13:22:50|4164.72|4164.12|4164.97|4164.37|4164.97|4164.37|4164.47|4163.87|190
1621344180000|2021-05-18 13:23:00|4165.09|4164.49|4164.97|4164.37|4165.22|4164.62|4164.72|4164.12|223
1621344190000|2021-05-18 13:23:10|4164.84|4164.24|4164.97|4164.37|4164.97|4164.37|4164.59|4163.99|157
1621344200000|2021-05-18 13:23:20|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|4164.72|4164.12|190
1621344210000|2021-05-18 13:23:30|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.97|4164.37|64
1621344220000|2021-05-18 13:23:40|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|4164.97|4164.37|89
1621344230000|2021-05-18 13:23:50|4164.84|4164.24|4164.72|4164.12|4164.97|4164.37|4164.72|4164.12|63
1621344240000|2021-05-18 13:24:00|4164.47|4163.87|4164.47|4163.87|4164.59|4163.99|4164.22|4163.62|276
1621344250000|2021-05-18 13:24:10|4164.72|4164.12|4165.22|4164.62|4165.47|4164.87|4164.72|4164.12|476
1621344260000|2021-05-18 13:24:20|4165.09|4164.49|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|109
1621344270000|2021-05-18 13:24:30|4165.09|4164.49|4164.97|4164.37|4165.09|4164.49|4164.97|4164.37|94
1621344280000|2021-05-18 13:24:40|4165.09|4164.49|4164.97|4164.37|4165.22|4164.62|4164.97|4164.37|26
1621344290000|2021-05-18 13:24:50|4165.22|4164.62|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|182
1621344300000|2021-05-18 13:25:00|4165.34|4164.74|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|145
1621344310000|2021-05-18 13:25:10|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|74
1621344320000|2021-05-18 13:25:20|4165.22|4164.62|4165.09|4164.49|4165.22|4164.62|4164.97|4164.37|135
1621344330000|2021-05-18 13:25:30|4165.22|4164.62|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|61
1621344340000|2021-05-18 13:25:40|4165.72|4165.12|4165.34|4164.74|4165.72|4165.12|4165.34|4164.74|212
1621344350000|2021-05-18 13:25:50|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|109
1621344360000|2021-05-18 13:26:00|4165.34|4164.74|4165.22|4164.62|4165.34|4164.74|4165.22|4164.62|64
1621344370000|2021-05-18 13:26:10|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|113
1621344380000|2021-05-18 13:26:20|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|140
1621344390000|2021-05-18 13:26:30|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|4165.22|4164.62|115
1621344400000|2021-05-18 13:26:40|4165.47|4164.87|4165.47|4164.87|4165.47|4164.87|4165.22|4164.62|97
1621344410000|2021-05-18 13:26:50|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|121
1621344420000|2021-05-18 13:27:00|4165.22|4164.62|4165.22|4164.62|4165.47|4164.87|4165.22|4164.62|218
1621344430000|2021-05-18 13:27:10|4165.34|4164.74|4165.22|4164.62|4165.34|4164.74|4164.84|4164.24|240
1621344440000|2021-05-18 13:27:20|4164.97|4164.37|4165.22|4164.62|4165.22|4164.62|4164.97|4164.37|152
1621344450000|2021-05-18 13:27:30|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.22|4164.62|255
1621344460000|2021-05-18 13:27:40|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|99
1621344470000|2021-05-18 13:27:50|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|4165.97|4165.37|173
1621344480000|2021-05-18 13:28:00|4165.72|4165.12|4165.72|4165.12|4165.72|4165.12|4165.22|4164.62|331
1621344490000|2021-05-18 13:28:10|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|142
1621344500000|2021-05-18 13:28:20|4165.97|4165.37|4165.72|4165.12|4165.97|4165.37|4165.72|4165.12|123
1621344510000|2021-05-18 13:28:30|4165.47|4164.87|4165.47|4164.87|4165.72|4165.12|4165.47|4164.87|78
1621344520000|2021-05-18 13:28:40|4165.72|4165.12|4165.47|4164.87|4165.72|4165.12|4165.22|4164.62|227
1621344530000|2021-05-18 13:28:50|||||||||53
1621344540000|2021-05-18 13:29:00|4165.72|4165.12|4165.22|4164.62|4165.72|4165.12|4165.22|4164.62|153
1621344550000|2021-05-18 13:29:10|4165.47|4164.87|4165.72|4165.12|4165.72|4165.12|4165.47|4164.87|126
1621344560000|2021-05-18 13:29:20|4165.59|4164.99|4165.72|4165.12|4165.97|4165.37|4165.59|4164.99|361
1621344570000|2021-05-18 13:29:30|4165.47|4164.87|4165.97|4165.37|4165.97|4165.37|4165.47|4164.87|158
1621344580000|2021-05-18 13:29:40|4165.84|4165.24|4165.97|4165.37|4166.22|4165.62|4165.72|4165.12|401
1621344590000|2021-05-18 13:29:50|4166.22|4165.62|4165.72|4165.12|4166.22|4165.62|4165.72|4165.12|389
1621344600000|2021-05-18 13:30:00|4165.62|4165.22|4166.62|4166.22|4167.37|4166.97|4165.62|4165.22|3843
1621344610000|2021-05-18 13:30:10|4166.87|4166.47|4167.12|4166.72|4167.37|4166.97|4166.62|4166.22|1624
1621344620000|2021-05-18 13:30:20|4167.37|4166.97|4167.37|4166.97|4167.37|4166.97|4166.87|4166.47|1262
1621344630000|2021-05-18 13:30:30|4167.62|4167.22|4167.37|4166.97|4168.37|4167.97|4167.12|4166.72|1520
1621344640000|2021-05-18 13:30:40|4167.12|4166.72|4166.87|4166.47|4167.87|4167.47|4166.62|4166.22|1498
1621344650000|2021-05-18 13:30:50|4166.62|4166.22|4166.87|4166.47|4167.37|4166.97|4166.62|4166.22|945
1621344660000|2021-05-18 13:31:00|4166.62|4166.22|4166.37|4165.97|4166.62|4166.22|4165.62|4165.22|1284
1621344670000|2021-05-18 13:31:10|4166.62|4166.22|4167.12|4166.72|4167.12|4166.72|4166.37|4165.97|1270
1621344680000|2021-05-18 13:31:20|4166.87|4166.47|4165.62|4165.22|4167.12|4166.72|4165.62|4165.22|999
1621344690000|2021-05-18 13:31:30|4165.37|4164.97|4165.87|4165.47|4166.37|4165.97|4165.37|4164.97|821
1621344700000|2021-05-18 13:31:40|4166.12|4165.72|4165.12|4164.72|4166.12|4165.72|4165.12|4164.72|611
1621344710000|2021-05-18 13:31:50|4164.87|4164.47|4165.12|4164.72|4165.12|4164.72|4164.37|4163.97|1061
1621344720000|2021-05-18 13:32:00|4164.62|4164.22|4163.62|4163.22|4164.62|4164.22|4163.37|4162.97|1592
1621344730000|2021-05-18 13:32:10|4163.37|4162.97|4163.87|4163.47|4164.37|4163.97|4163.12|4162.72|1053
1621344740000|2021-05-18 13:32:20|4163.62|4163.22|4163.12|4162.72|4163.62|4163.22|4163.12|4162.72|857
1621344750000|2021-05-18 13:32:30|4163.37|4162.97|4163.12|4162.72|4163.62|4163.22|4162.87|4162.47|1071
1621344760000|2021-05-18 13:32:40|4162.87|4162.47|4163.37|4162.97|4163.62|4163.22|4162.12|4161.72|1851
1621344770000|2021-05-18 13:32:50|4163.12|4162.72|4162.62|4162.22|4163.62|4163.22|4162.62|4162.22|895
1621344780000|2021-05-18 13:33:00|4162.87|4162.47|4162.87|4162.47|4162.87|4162.47|4162.37|4161.97|1015
1621344790000|2021-05-18 13:33:10|4162.62|4162.22|4162.62|4162.22|4162.87|4162.47|4162.37|4161.97|783
1621344800000|2021-05-18 13:33:20|4162.87|4162.47|4162.62|4162.22|4163.12|4162.72|4162.62|4162.22|792
1621344810000|2021-05-18 13:33:30|4162.37|4161.97|4162.37|4161.97|4162.62|4162.22|4162.12|4161.72|656
1621344820000|2021-05-18 13:33:40|4162.62|4162.22|4161.37|4160.97|4162.62|4162.22|4161.37|4160.97|1298
1621344830000|2021-05-18 13:33:50|4161.62|4161.22|4159.62|4159.22|4161.62|4161.22|4159.37|4158.97|2368
1621344840000|2021-05-18 13:34:00|4159.37|4158.97|4159.37|4158.97|4160.62|4160.22|4159.37|4158.97|1890
1621344850000|2021-05-18 13:34:10|4159.12|4158.72|4161.37|4160.97|4161.37|4160.97|4159.12|4158.72|1573
1621344860000|2021-05-18 13:34:20|4160.87|4160.47|4160.99|4160.59|4161.37|4160.97|4160.62|4160.22|872
1621344870000|2021-05-18 13:34:30|4160.87|4160.47|4161.12|4160.72|4161.62|4161.22|4160.87|4160.47|654
1621344880000|2021-05-18 13:34:40|4161.37|4160.97|4159.87|4159.47|4161.37|4160.97|4159.87|4159.47|961
1621344890000|2021-05-18 13:34:50|4159.74|4159.34|4158.37|4157.97|4159.74|4159.34|4158.12|4157.72|3207
1621344900000|2021-05-18 13:35:00|4158.12|4157.72|4158.37|4157.97|4159.12|4158.72|4157.62|4157.22|2371
1621344910000|2021-05-18 13:35:10|4158.62|4158.22|4160.12|4159.72|4160.37|4159.97|4158.37|4157.97|1121
1621344920000|2021-05-18 13:35:20|4160.37|4159.97|4161.12|4160.72|4161.37|4160.97|4160.12|4159.72|1170
1621344930000|2021-05-18 13:35:30|4160.99|4160.59|4161.12|4160.72|4161.62|4161.22|4160.62|4160.22|1054
1621344940000|2021-05-18 13:35:40|4160.87|4160.47|4161.12|4160.72|4161.37|4160.97|4160.62|4160.22|794
1621344950000|2021-05-18 13:35:50|4160.87|4160.47|4160.87|4160.47|4161.12|4160.72|4160.37|4159.97|800
1621344960000|2021-05-18 13:36:00|4160.37|4159.97|4160.87|4160.47|4160.87|4160.47|4160.12|4159.72|735
1621344970000|2021-05-18 13:36:10|4160.62|4160.22|4159.87|4159.47|4160.87|4160.47|4159.87|4159.47|551
1621344980000|2021-05-18 13:36:20|4159.62|4159.22|4159.12|4158.72|4159.87|4159.47|4158.87|4158.47|1022
1621344990000|2021-05-18 13:36:30|4159.37|4158.97|4160.37|4159.97|4160.87|4160.47|4159.37|4158.97|926
1621345000000|2021-05-18 13:36:40|4160.12|4159.72|4160.12|4159.72|4160.62|4160.22|4159.37|4158.97|633
1621345010000|2021-05-18 13:36:50|4160.62|4160.22|4159.87|4159.47|4160.62|4160.22|4159.37|4158.97|467
1621345020000|2021-05-18 13:37:00|4160.12|4159.72|4160.12|4159.72|4160.62|4160.22|4159.87|4159.47|903
1621345030000|2021-05-18 13:37:10|4160.37|4159.97|4160.87|4160.47|4160.87|4160.47|4159.87|4159.47|879
1621345040000|2021-05-18 13:37:20|4161.12|4160.72|4160.87|4160.47|4161.12|4160.72|4160.62|4160.22|610
1621345050000|2021-05-18 13:37:30|4161.12|4160.72|4161.37|4160.97|4161.62|4161.22|4161.12|4160.72|823
1621345060000|2021-05-18 13:37:40|4161.49|4161.09|4162.12|4161.72|4162.37|4161.97|4161.37|4160.97|974
1621345070000|2021-05-18 13:37:50|4161.87|4161.47|4161.37|4160.97|4161.87|4161.47|4161.37|4160.97|540
1621345080000|2021-05-18 13:38:00|4161.62|4161.22|4162.37|4161.97|4162.37|4161.97|4161.62|4161.22|922
1621345090000|2021-05-18 13:38:10|4162.49|4162.09|4162.87|4162.47|4163.12|4162.72|4162.12|4161.72|898
1621345100000|2021-05-18 13:38:20|4162.62|4162.22|4163.37|4162.97|4163.37|4162.97|4162.62|4162.22|824
1621345110000|2021-05-18 13:38:30|4163.62|4163.22|4163.62|4163.22|4163.87|4163.47|4163.37|4162.97|832
1621345120000|2021-05-18 13:38:40|4163.37|4162.97|4163.87|4163.47|4163.87|4163.47|4163.37|4162.97|549
1621345130000|2021-05-18 13:38:50|4163.62|4163.22|4163.87|4163.47|4164.12|4163.72|4163.62|4163.22|655
1621345140000|2021-05-18 13:39:00|4164.12|4163.72|4165.37|4164.97|4165.37|4164.97|4163.87|4163.47|1480
1621345150000|2021-05-18 13:39:10|4165.12|4164.72|4165.37|4164.97|4165.37|4164.97|4165.12|4164.72|681
1621345160000|2021-05-18 13:39:20|4165.12|4164.72|4165.37|4164.97|4165.62|4165.22|4164.87|4164.47|939
1621345170000|2021-05-18 13:39:30|4165.62|4165.22|4166.37|4165.97|4166.37|4165.97|4165.62|4165.22|1196
1621345180000|2021-05-18 13:39:40|4166.12|4165.72|4166.87|4166.47|4166.87|4166.47|4166.12|4165.72|702
1621345190000|2021-05-18 13:39:50|4166.62|4166.22|4167.62|4167.22|4167.62|4167.22|4166.62|4166.22|1067
1621345200000|2021-05-18 13:40:00|4167.37|4166.97|4167.12|4166.72|4167.87|4167.47|4166.49|4166.09|1840
1621345210000|2021-05-18 13:40:10|4166.87|4166.47|4166.37|4165.97|4166.87|4166.47|4165.87|4165.47|1084
1621345220000|2021-05-18 13:40:20|4165.87|4165.47|4166.62|4166.22|4166.62|4166.22|4165.87|4165.47|997
1621345230000|2021-05-18 13:40:30|4166.87|4166.47|4165.99|4165.59|4167.12|4166.72|4165.99|4165.59|850
1621345240000|2021-05-18 13:40:40|4166.12|4165.72|4166.37|4165.97|4166.62|4166.22|4165.87|4165.47|502
1621345250000|2021-05-18 13:40:50|4166.62|4166.22|4167.12|4166.72|4167.12|4166.72|4166.37|4165.97|562
1621345260000|2021-05-18 13:41:00|4166.87|4166.47|4165.87|4165.47|4166.87|4166.47|4165.37|4164.97|1156
1621345270000|2021-05-18 13:41:10|4165.62|4165.22|4165.87|4165.47|4166.12|4165.72|4165.37|4164.97|611
1621345280000|2021-05-18 13:41:20|4165.74|4165.34|4165.12|4164.72|4165.74|4165.34|4164.87|4164.47|1032
1621345290000|2021-05-18 13:41:30|4165.37|4164.97|4164.37|4163.97|4165.37|4164.97|4164.37|4163.97|2206
1621345300000|2021-05-18 13:41:40|4164.62|4164.22|4163.87|4163.47|4164.62|4164.22|4163.87|4163.47|1184
1621345310000|2021-05-18 13:41:50|4163.62|4163.22|4164.37|4163.97|4164.37|4163.97|4163.12|4162.72|1316
1621345320000|2021-05-18 13:42:00|4164.24|4163.84|4164.37|4163.97|4164.62|4164.22|4164.12|4163.72|957
1621345330000|2021-05-18 13:42:10|4164.12|4163.72|4164.87|4164.47|4164.87|4164.47|4163.99|4163.59|891
1621345340000|2021-05-18 13:42:20|4164.62|4164.22|4165.87|4165.47|4165.87|4165.47|4164.62|4164.22|2538
1621345350000|2021-05-18 13:42:30|4165.74|4165.34|4165.12|4164.72|4166.87|4166.47|4164.87|4164.47|3728
1621345360000|2021-05-18 13:42:40|4164.87|4164.47|4164.62|4164.22|4164.99|4164.59|4164.37|4163.97|1063
1621345370000|2021-05-18 13:42:50|4164.87|4164.47|4163.87|4163.47|4164.87|4164.47|4163.87|4163.47|575
1621345380000|2021-05-18 13:43:00|4163.62|4163.22|4164.62|4164.22|4164.62|4164.22|4163.62|4163.22|771
1621345390000|2021-05-18 13:43:10|4164.87|4164.47|4164.87|4164.47|4165.12|4164.72|4164.62|4164.22|341
1621345400000|2021-05-18 13:43:20|4164.62|4164.22|4163.87|4163.47|4164.62|4164.22|4163.87|4163.47|426
1621345410000|2021-05-18 13:43:30|4163.74|4163.34|4163.62|4163.22|4163.74|4163.34|4163.12|4162.72|643
1621345420000|2021-05-18 13:43:40|4163.37|4162.97|4163.37|4162.97|4163.62|4163.22|4163.12|4162.72|373
1621345430000|2021-05-18 13:43:50|4163.12|4162.72|4164.12|4163.72|4164.49|4164.09|4163.12|4162.72|375
1621345440000|2021-05-18 13:44:00|4164.37|4163.97|4164.62|4164.22|4164.87|4164.47|4164.37|4163.97|680
1621345450000|2021-05-18 13:44:10|4164.87|4164.47|4164.62|4164.22|4165.37|4164.97|4164.62|4164.22|423
1621345460000|2021-05-18 13:44:20|4164.37|4163.97|4164.87|4164.47|4164.87|4164.47|4164.12|4163.72|864
1621345470000|2021-05-18 13:44:30|4164.62|4164.22|4164.62|4164.22|4164.87|4164.47|4164.37|4163.97|386
1621345480000|2021-05-18 13:44:40|4164.87|4164.47|4164.87|4164.47|4165.37|4164.97|4164.62|4164.22|672
1621345490000|2021-05-18 13:44:50|4164.62|4164.22|4164.37|4163.97|4164.99|4164.59|4164.12|4163.72|778
1621345500000|2021-05-18 13:45:00|4164.87|4164.47|4164.62|4164.22|4164.87|4164.47|4163.37|4162.97|1572
1621345510000|2021-05-18 13:45:10|4164.87|4164.47|4165.37|4164.97|4165.62|4165.22|4164.62|4164.22|821
1621345520000|2021-05-18 13:45:20|4165.12|4164.72|4165.62|4165.22|4166.12|4165.72|4165.12|4164.72|951
1621345530000|2021-05-18 13:45:30|4165.37|4164.97|4164.87|4164.47|4165.49|4165.09|4164.74|4164.34|661
1621345540000|2021-05-18 13:45:40|4164.62|4164.22|4164.12|4163.72|4164.62|4164.22|4163.62|4163.22|800
1621345550000|2021-05-18 13:45:50|4163.87|4163.47|4163.62|4163.22|4164.37|4163.97|4163.37|4162.97|478
1621345560000|2021-05-18 13:46:00|4163.37|4162.97|4162.37|4161.97|4163.37|4162.97|4162.37|4161.97|1209
1621345570000|2021-05-18 13:46:10|4162.62|4162.22|4162.12|4161.72|4162.62|4162.22|4161.37|4160.97|1318
1621345580000|2021-05-18 13:46:20|4161.87|4161.47|4160.62|4160.22|4162.12|4161.72|4160.62|4160.22|1017
1621345590000|2021-05-18 13:46:30|4160.37|4159.97|4159.87|4159.47|4160.37|4159.97|4159.37|4158.97|1246
1621345600000|2021-05-18 13:46:40|4160.12|4159.72|4160.37|4159.97|4160.87|4160.47|4160.12|4159.72|1006
1621345610000|2021-05-18 13:46:50|4160.12|4159.72|4160.37|4159.97|4160.87|4160.47|4160.12|4159.72|620
1621345620000|2021-05-18 13:47:00|4160.87|4160.47|4160.87|4160.47|4161.12|4160.72|4160.37|4159.97|879
1621345630000|2021-05-18 13:47:10|4160.99|4160.59|4161.87|4161.47|4162.12|4161.72|4160.99|4160.59|802
1621345640000|2021-05-18 13:47:20|4161.62|4161.22|4162.49|4162.09|4162.87|4162.47|4161.62|4161.22|823
1621345650000|2021-05-18 13:47:30|4162.62|4162.22|4163.37|4162.97|4163.37|4162.97|4162.37|4161.97|583
1621345660000|2021-05-18 13:47:40|4163.62|4163.22|4163.12|4162.72|4163.62|4163.22|4162.87|4162.47|546
1621345670000|2021-05-18 13:47:50|4163.24|4162.84|4162.87|4162.47|4163.24|4162.84|4162.62|4162.22|416
1621345680000|2021-05-18 13:48:00|4162.37|4161.97|4164.62|4164.22|4164.62|4164.22|4162.37|4161.97|853
1621345690000|2021-05-18 13:48:10|4164.37|4163.97|4164.37|4163.97|4164.62|4164.22|4163.87|4163.47|536
1621345700000|2021-05-18 13:48:20|4164.12|4163.72|4163.12|4162.72|4164.12|4163.72|4162.87|4162.47|510
1621345710000|2021-05-18 13:48:30|4162.87|4162.47|4162.37|4161.97|4162.87|4162.47|4162.37|4161.97|605
1621345720000|2021-05-18 13:48:40|4162.62|4162.22|4161.62|4161.22|4163.12|4162.72|4161.62|4161.22|882
1621345730000|2021-05-18 13:48:50|4161.37|4160.97|4160.87|4160.47|4162.12|4161.72|4160.87|4160.47|1390
1621345740000|2021-05-18 13:49:00|4161.12|4160.72|4161.12|4160.72|4161.87|4161.47|4160.87|4160.47|639
1621345750000|2021-05-18 13:49:10|4161.24|4160.84|4161.37|4160.97|4161.49|4161.09|4161.12|4160.72|369
1621345760000|2021-05-18 13:49:20|4161.12|4160.72|4160.87|4160.47|4161.12|4160.72|4160.37|4159.97|575
1621345770000|2021-05-18 13:49:30|4161.12|4160.72|4160.62|4160.22|4161.37|4160.97|4160.62|4160.22|344
1621345780000|2021-05-18 13:49:40|4160.87|4160.47|4160.37|4159.97|4160.87|4160.47|4160.12|4159.72|1425
1621345790000|2021-05-18 13:49:50|4160.12|4159.72|4161.12|4160.72|4161.12|4160.72|4160.12|4159.72|504
1621345800000|2021-05-18 13:50:00|4160.87|4160.47|4158.87|4158.47|4160.87|4160.47|4158.87|4158.47|1828
1621345810000|2021-05-18 13:50:10|4159.12|4158.72|4158.87|4158.47|4159.87|4159.47|4158.87|4158.47|822
1621345820000|2021-05-18 13:50:20|4158.99|4158.59|4159.12|4158.72|4159.37|4158.97|4158.62|4158.22|965
1621345830000|2021-05-18 13:50:30|4158.87|4158.47|4158.12|4157.72|4159.12|4158.72|4158.12|4157.72|662
1621345840000|2021-05-18 13:50:40|4157.87|4157.47|4158.87|4158.47|4158.87|4158.47|4157.62|4157.22|1149
1621345850000|2021-05-18 13:50:50|4158.62|4158.22|4158.62|4158.22|4158.99|4158.59|4158.37|4157.97|676
1621345860000|2021-05-18 13:51:00|4157.87|4157.47|4157.12|4156.72|4158.12|4157.72|4156.62|4156.22|1916
1621345870000|2021-05-18 13:51:10|4157.24|4156.84|4157.12|4156.72|4157.37|4156.97|4156.62|4156.22|704
1621345880000|2021-05-18 13:51:20|4157.37|4156.97|4157.87|4157.47|4157.87|4157.47|4157.12|4156.72|607
1621345890000|2021-05-18 13:51:30|4157.62|4157.22|4158.37|4157.97|4158.37|4157.97|4157.49|4157.09|613
1621345900000|2021-05-18 13:51:40|4158.62|4158.22|4158.87|4158.47|4158.87|4158.47|4158.12|4157.72|457
1621345910000|2021-05-18 13:51:50|4158.62|4158.22|4158.87|4158.47|4159.12|4158.72|4158.62|4158.22|533
1621345920000|2021-05-18 13:52:00|4158.99|4158.59|4159.99|4159.59|4160.12|4159.72|4158.37|4157.97|681
1621345930000|2021-05-18 13:52:10|4160.12|4159.72|4160.37|4159.97|4160.37|4159.97|4159.87|4159.47|398
1621345940000|2021-05-18 13:52:20|4160.12|4159.72|4160.12|4159.72|4160.12|4159.72|4159.62|4159.22|463
1621345950000|2021-05-18 13:52:30|4160.37|4159.97|4159.87|4159.47|4160.37|4159.97|4159.62|4159.22|321
1621345960000|2021-05-18 13:52:40|4159.62|4159.22|4160.12|4159.72|4160.37|4159.97|4159.37|4158.97|456
1621345970000|2021-05-18 13:52:50|4160.24|4159.84|4160.37|4159.97|4160.37|4159.97|4159.62|4159.22|646
1621345980000|2021-05-18 13:53:00|4160.12|4159.72|4160.37|4159.97|4160.62|4160.22|4160.12|4159.72|462
1621345990000|2021-05-18 13:53:10|4160.12|4159.72|4160.49|4160.09|4160.49|4160.09|4159.87|4159.47|301
1621346000000|2021-05-18 13:53:20|4160.62|4160.22|4161.37|4160.97|4161.37|4160.97|4160.62|4160.22|592
1621346010000|2021-05-18 13:53:30|4161.12|4160.72|4161.62|4161.22|4161.87|4161.47|4160.87|4160.47|709
1621346020000|2021-05-18 13:53:40|4161.87|4161.47|4161.87|4161.47|4162.12|4161.72|4161.62|4161.22|337
1621346030000|2021-05-18 13:53:50|4162.12|4161.72|4162.37|4161.97|4162.37|4161.97|4161.87|4161.47|465
1621346040000|2021-05-18 13:54:00|4162.12|4161.72|4161.37|4160.97|4162.49|4162.09|4161.37|4160.97|628
1621346050000|2021-05-18 13:54:10|4161.12|4160.72|4161.87|4161.47|4161.87|4161.47|4161.12|4160.72|533
1621346060000|2021-05-18 13:54:20|4161.62|4161.22|4161.12|4160.72|4161.87|4161.47|4161.12|4160.72|315
1621346070000|2021-05-18 13:54:30|4161.37|4160.97|4161.37|4160.97|4161.62|4161.22|4161.37|4160.97|291
1621346080000|2021-05-18 13:54:40|4161.49|4161.09|4162.12|4161.72|4162.37|4161.97|4161.37|4160.97|418
1621346090000|2021-05-18 13:54:50|4162.24|4161.84|4161.87|4161.47|4162.37|4161.97|4161.62|4161.22|609
1621346100000|2021-05-18 13:55:00|4162.12|4161.72|4162.87|4162.47|4162.87|4162.47|4162.12|4161.72|667
1621346110000|2021-05-18 13:55:10|4163.12|4162.72|4161.62|4161.22|4163.12|4162.72|4161.62|4161.22|1268
1621346120000|2021-05-18 13:55:20|4161.37|4160.97|4160.62|4160.22|4161.62|4161.22|4160.24|4159.84|1564
1621346130000|2021-05-18 13:55:30|4160.37|4159.97|4159.87|4159.47|4160.62|4160.22|4159.62|4159.22|835
1621346140000|2021-05-18 13:55:40|4159.62|4159.22|4160.37|4159.97|4160.37|4159.97|4159.37|4158.97|691
1621346150000|2021-05-18 13:55:50|4160.12|4159.72|4160.12|4159.72|4160.37|4159.97|4160.12|4159.72|384
1621346160000|2021-05-18 13:56:00|4159.62|4159.22|4159.62|4159.22|4160.37|4159.97|4159.37|4158.97|796
1621346170000|2021-05-18 13:56:10|4160.12|4159.72|4159.87|4159.47|4160.12|4159.72|4159.62|4159.22|352
1621346180000|2021-05-18 13:56:20|4159.62|4159.22|4160.12|4159.72|4160.12|4159.72|4159.62|4159.22|272
1621346190000|2021-05-18 13:56:30|4159.99|4159.59|4160.12|4159.72|4160.12|4159.72|4159.62|4159.22|284
1621346200000|2021-05-18 13:56:40|4159.87|4159.47|4159.87|4159.47|4160.37|4159.97|4159.87|4159.47|246
1621346210000|2021-05-18 13:56:50|4160.12|4159.72|4160.37|4159.97|4160.37|4159.97|4159.87|4159.47|218
1621346220000|2021-05-18 13:57:00|4160.62|4160.22|4161.62|4161.22|4162.12|4161.72|4160.62|4160.22|884
1621346230000|2021-05-18 13:57:10|4161.74|4161.34|4162.37|4161.97|4162.37|4161.97|4161.62|4161.22|529
1621346240000|2021-05-18 13:57:20|4162.24|4161.84|4160.37|4159.97|4162.24|4161.84|4160.37|4159.97|1215
1621346250000|2021-05-18 13:57:30|4160.24|4159.84|4160.37|4159.97|4160.37|4159.97|4159.87|4159.47|360
1621346260000|2021-05-18 13:57:40|4160.62|4160.22|4159.87|4159.47|4160.62|4160.22|4159.87|4159.47|272
1621346270000|2021-05-18 13:57:50|4159.99|4159.59|4160.12|4159.72|4160.37|4159.97|4159.99|4159.59|217
1621346280000|2021-05-18 13:58:00|4159.87|4159.47|4160.62|4160.22|4160.62|4160.22|4159.87|4159.47|523
1621346290000|2021-05-18 13:58:10|4160.87|4160.47|4160.87|4160.47|4161.12|4160.72|4160.37|4159.97|534
1621346300000|2021-05-18 13:58:20|4160.74|4160.34|4160.62|4160.22|4161.12|4160.72|4160.62|4160.22|319
1621346310000|2021-05-18 13:58:30|4160.37|4159.97|4160.37|4159.97|4160.87|4160.47|4160.37|4159.97|366
1621346320000|2021-05-18 13:58:40|4160.24|4159.84|4158.87|4158.47|4160.37|4159.97|4158.62|4158.22|747
1621346330000|2021-05-18 13:58:50|4159.12|4158.72|4159.49|4159.09|4159.49|4159.09|4158.74|4158.34|471
1621346340000|2021-05-18 13:59:00|4159.62|4159.22|4159.99|4159.59|4160.37|4159.97|4159.62|4159.22|489
1621346350000|2021-05-18 13:59:10|4160.12|4159.72|4160.12|4159.72|4160.37|4159.97|4159.87|4159.47|248
1621346360000|2021-05-18 13:59:20|4160.37|4159.97|4160.12|4159.72|4160.37|4159.97|4159.74|4159.34|388
1621346370000|2021-05-18 13:59:30|4159.87|4159.47|4159.37|4158.97|4160.49|4160.09|4159.37|4158.97|715
1621346380000|2021-05-18 13:59:40|4159.12|4158.72|4159.12|4158.72|4159.37|4158.97|4158.87|4158.47|464
1621346390000|2021-05-18 13:59:50|4158.87|4158.47|4158.87|4158.47|4159.12|4158.72|4158.62|4158.22|452
1621346400000|2021-05-18 14:00:00|4159.12|4158.72|4157.62|4157.22|4159.12|4158.72|4157.62|4157.22|1164
1621346410000|2021-05-18 14:00:10|4157.37|4156.97|4157.99|4157.59|4157.99|4157.59|4157.12|4156.72|889
1621346420000|2021-05-18 14:00:20|4158.12|4157.72|4157.87|4157.47|4158.12|4157.72|4157.37|4156.97|635
1621346430000|2021-05-18 14:00:30|4157.62|4157.22|4158.12|4157.72|4158.12|4157.72|4157.37|4156.97|666
1621346440000|2021-05-18 14:00:40|4158.37|4157.97|4157.62|4157.22|4158.37|4157.97|4157.62|4157.22|774
1621346450000|2021-05-18 14:00:50|4157.87|4157.47|4159.37|4158.97|4159.62|4159.22|4157.62|4157.22|951
1621346460000|2021-05-18 14:01:00|4159.62|4159.22|4158.37|4157.97|4159.87|4159.47|4158.37|4157.97|1018
1621346470000|2021-05-18 14:01:10|4158.12|4157.72|4157.87|4157.47|4158.37|4157.97|4157.87|4157.47|484
1621346480000|2021-05-18 14:01:20|4157.49|4157.09|4158.62|4158.22|4158.62|4158.22|4157.37|4156.97|404
1621346490000|2021-05-18 14:01:30|4158.74|4158.34|4158.87|4158.47|4159.37|4158.97|4158.74|4158.34|408
1621346500000|2021-05-18 14:01:40|4158.62|4158.22|4157.87|4157.47|4158.62|4158.22|4157.87|4157.47|321
1621346510000|2021-05-18 14:01:50|4158.12|4157.72|4157.12|4156.72|4158.12|4157.72|4157.12|4156.72|561
1621346520000|2021-05-18 14:02:00|4156.62|4156.22|4155.87|4155.47|4156.87|4156.47|4155.87|4155.47|1751
1621346530000|2021-05-18 14:02:10|4156.37|4155.97|4155.87|4155.47|4156.62|4156.22|4155.62|4155.22|921
1621346540000|2021-05-18 14:02:20|4156.12|4155.72|4156.37|4155.97|4156.62|4156.22|4155.87|4155.47|664
1621346550000|2021-05-18 14:02:30|4156.12|4155.72|4155.62|4155.22|4156.12|4155.72|4155.37|4154.97|1812
1621346560000|2021-05-18 14:02:40|4155.37|4154.97|4155.62|4155.22|4155.62|4155.22|4155.12|4154.72|2094
1621346570000|2021-05-18 14:02:50|4155.37|4154.97|4155.12|4154.72|4155.62|4155.22|4155.12|4154.72|1360
1621346580000|2021-05-18 14:03:00|4154.37|4153.97|4153.74|4153.34|4154.62|4154.22|4153.74|4153.34|4503
1621346590000|2021-05-18 14:03:10|4153.62|4153.22|4152.87|4152.47|4153.87|4153.47|4152.62|4152.22|2315
1621346600000|2021-05-18 14:03:20|4153.12|4152.72|4153.62|4153.22|4154.12|4153.72|4153.12|4152.72|1547
1621346610000|2021-05-18 14:03:30|4153.37|4152.97|4154.87|4154.47|4155.12|4154.72|4153.37|4152.97|1247
1621346620000|2021-05-18 14:03:40|4154.62|4154.22|4154.12|4153.72|4154.87|4154.47|4153.62|4153.22|758
1621346630000|2021-05-18 14:03:50|4154.37|4153.97|4154.37|4153.97|4154.37|4153.97|4153.62|4153.22|470
1621346640000|2021-05-18 14:04:00|4153.62|4153.22|4155.37|4154.97|4155.37|4154.97|4153.62|4153.22|778
1621346650000|2021-05-18 14:04:10|4155.62|4155.22|4155.87|4155.47|4155.87|4155.47|4155.12|4154.72|715
1621346660000|2021-05-18 14:04:20|4156.37|4155.97|4155.62|4155.22|4156.37|4155.97|4155.62|4155.22|830
1621346670000|2021-05-18 14:04:30|4155.37|4154.97|4155.12|4154.72|4155.62|4155.22|4154.37|4153.97|1124
1621346680000|2021-05-18 14:04:40|4155.37|4154.97|4155.87|4155.47|4155.87|4155.47|4155.37|4154.97|503
1621346690000|2021-05-18 14:04:50|4155.74|4155.34|4155.37|4154.97|4155.74|4155.34|4154.87|4154.47|730
1621346700000|2021-05-18 14:05:00|4155.12|4154.72|4154.99|4154.59|4155.37|4154.97|4154.12|4153.72|830
1621346710000|2021-05-18 14:05:10|4154.87|4154.47|4155.12|4154.72|4155.87|4155.47|4154.62|4154.22|711
1621346720000|2021-05-18 14:05:20|4155.37|4154.97|4154.87|4154.47|4155.37|4154.97|4154.49|4154.09|450
1621346730000|2021-05-18 14:05:30|4154.62|4154.22|4154.49|4154.09|4154.87|4154.47|4153.87|4153.47|593
1621346740000|2021-05-18 14:05:40|4154.62|4154.22|4155.24|4154.84|4155.37|4154.97|4154.37|4153.97|541
1621346750000|2021-05-18 14:05:50|4155.37|4154.97|4155.12|4154.72|4155.37|4154.97|4154.87|4154.47|398
1621346760000|2021-05-18 14:06:00|4154.87|4154.47|4154.62|4154.22|4155.12|4154.72|4154.24|4153.84|602
1621346770000|2021-05-18 14:06:10|4154.87|4154.47|4155.12|4154.72|4155.37|4154.97|4154.62|4154.22|631
1621346780000|2021-05-18 14:06:20|4155.24|4154.84|4156.12|4155.72|4156.12|4155.72|4155.24|4154.84|555
1621346790000|2021-05-18 14:06:30|4156.37|4155.97|4156.37|4155.97|4156.87|4156.47|4156.12|4155.72|809
1621346800000|2021-05-18 14:06:40|4156.12|4155.72|4156.37|4155.97|4156.37|4155.97|4155.87|4155.47|668
1621346810000|2021-05-18 14:06:50|4156.49|4156.09|4155.87|4155.47|4156.87|4156.47|4155.87|4155.47|572
1621346820000|2021-05-18 14:07:00|4156.37|4155.97|4156.62|4156.22|4156.87|4156.47|4156.37|4155.97|632
1621346830000|2021-05-18 14:07:10|4156.74|4156.34|4156.37|4155.97|4157.37|4156.97|4156.37|4155.97|828
1621346840000|2021-05-18 14:07:20|4156.62|4156.22|4157.12|4156.72|4157.12|4156.72|4156.37|4155.97|471
1621346850000|2021-05-18 14:07:30|4156.87|4156.47|4157.37|4156.97|4157.37|4156.97|4156.87|4156.47|361
1621346860000|2021-05-18 14:07:40|4157.24|4156.84|4157.37|4156.97|4157.49|4157.09|4156.99|4156.59|661
1621346870000|2021-05-18 14:07:50|4157.62|4157.22|4157.12|4156.72|4158.12|4157.72|4157.12|4156.72|890
1621346880000|2021-05-18 14:08:00|4157.62|4157.22|4157.87|4157.47|4158.37|4157.97|4157.37|4156.97|937
1621346890000|2021-05-18 14:08:10|4158.12|4157.72|4158.37|4157.97|4158.62|4158.22|4157.87|4157.47|807
1621346900000|2021-05-18 14:08:20|4158.12|4157.72|4158.62|4158.22|4158.62|4158.22|4158.12|4157.72|376
1621346910000|2021-05-18 14:08:30|4158.37|4157.97|4158.87|4158.47|4158.87|4158.47|4158.12|4157.72|690
1621346920000|2021-05-18 14:08:40|4158.74|4158.34|4158.37|4157.97|4158.87|4158.47|4158.12|4157.72|397
1621346930000|2021-05-18 14:08:50|4158.62|4158.22|4158.12|4157.72|4158.62|4158.22|4157.62|4157.22|543
1621346940000|2021-05-18 14:09:00|4157.87|4157.47|4157.62|4157.22|4157.87|4157.47|4157.37|4156.97|471
1621346950000|2021-05-18 14:09:10|4157.87|4157.47|4157.74|4157.34|4157.87|4157.47|4157.37|4156.97|462
1621346960000|2021-05-18 14:09:20|4157.87|4157.47|4158.24|4157.84|4158.37|4157.97|4157.87|4157.47|301
1621346970000|2021-05-18 14:09:30|4158.37|4157.97|4158.12|4157.72|4158.37|4157.97|4157.87|4157.47|348
1621346980000|2021-05-18 14:09:40|4157.87|4157.47|4157.62|4157.22|4157.87|4157.47|4157.62|4157.22|300
1621346990000|2021-05-18 14:09:50|4157.49|4157.09|4157.62|4157.22|4157.87|4157.47|4157.37|4156.97|287
1621347000000|2021-05-18 14:10:00|4157.49|4157.09|4157.62|4157.22|4158.12|4157.72|4157.37|4156.97|632
1621347010000|2021-05-18 14:10:10|4157.37|4156.97|4157.12|4156.72|4157.62|4157.22|4157.12|4156.72|353
1621347020000|2021-05-18 14:10:20|4156.87|4156.47|4157.37|4156.97|4157.37|4156.97|4156.87|4156.47|494
1621347030000|2021-05-18 14:10:30|4157.62|4157.22|4157.99|4157.59|4158.12|4157.72|4157.62|4157.22|573
1621347040000|2021-05-18 14:10:40|4158.12|4157.72|4156.87|4156.47|4158.12|4157.72|4156.87|4156.47|533
1621347050000|2021-05-18 14:10:50|4157.12|4156.72|4156.62|4156.22|4157.62|4157.22|4156.37|4155.97|518
1621347060000|2021-05-18 14:11:00|4156.37|4155.97|4156.37|4155.97|4156.87|4156.47|4156.12|4155.72|766
1621347070000|2021-05-18 14:11:10|4156.62|4156.22|4156.87|4156.47|4157.12|4156.72|4156.37|4155.97|296
1621347080000|2021-05-18 14:11:20|4156.98|4156.58|4157.23|4156.83|4157.48|4157.08|4156.98|4156.58|418
1621347090000|2021-05-18 14:11:30|4157.1|4156.7|4157.33|4156.93|4157.58|4157.18|4157.08|4156.68|313
1621347100000|2021-05-18 14:11:40|4157.08|4156.68|4157.48|4157.08|4157.6|4157.2|4156.93|4156.53|299
1621347110000|2021-05-18 14:11:50|4157.23|4156.83|4157.06|4156.66|4157.56|4157.16|4157.06|4156.66|205
1621347120000|2021-05-18 14:12:00|4157.18|4156.78|4157.43|4157.03|4157.81|4157.41|4157.06|4156.66|293
1621347130000|2021-05-18 14:12:10|4157.31|4156.91|4156.81|4156.41|4157.31|4156.91|4156.81|4156.41|463
1621347140000|2021-05-18 14:12:20|4156.56|4156.16|4156.81|4156.41|4157.06|4156.66|4156.56|4156.16|256
1621347150000|2021-05-18 14:12:30|4157.06|4156.66|4157.31|4156.91|4157.56|4157.16|4157.06|4156.66|402
1621347160000|2021-05-18 14:12:40|4157.43|4157.03|4157.56|4157.16|4157.56|4157.16|4157.06|4156.66|236
1621347170000|2021-05-18 14:12:50|4157.68|4157.28|4158.31|4157.91|4158.31|4157.91|4157.68|4157.28|427
1621347180000|2021-05-18 14:13:00|4158.56|4158.16|4158.56|4158.16|4159.06|4158.66|4158.56|4158.16|647
1621347190000|2021-05-18 14:13:10|4158.81|4158.41|4158.81|4158.41|4159.06|4158.66|4158.81|4158.41|265
1621347200000|2021-05-18 14:13:20|4159.06|4158.66|4158.81|4158.41|4159.06|4158.66|4158.56|4158.16|295
1621347210000|2021-05-18 14:13:30|4158.56|4158.16|4158.81|4158.41|4159.06|4158.66|4158.31|4157.91|648
1621347220000|2021-05-18 14:13:40|4158.56|4158.16|4158.06|4157.66|4158.56|4158.16|4158.06|4157.66|479
1621347230000|2021-05-18 14:13:50|4158.31|4157.91|4157.56|4157.16|4158.31|4157.91|4157.56|4157.16|521
1621347240000|2021-05-18 14:14:00|4157.43|4157.03|4158.31|4157.91|4158.56|4158.16|4157.31|4156.91|751
1621347250000|2021-05-18 14:14:10|4158.18|4157.78|4158.31|4157.91|4158.56|4158.16|4158.06|4157.66|337
1621347260000|2021-05-18 14:14:20|4158.43|4158.03|4158.43|4158.03|4158.56|4158.16|4158.06|4157.66|697
1621347270000|2021-05-18 14:14:30|4158.56|4158.16|4158.31|4157.91|4158.56|4158.16|4158.06|4157.66|637
1621347280000|2021-05-18 14:14:40|4158.81|4158.41|4158.43|4158.03|4158.81|4158.41|4158.43|4158.03|539
1621347290000|2021-05-18 14:14:50|4158.31|4157.91|4158.56|4158.16|4158.81|4158.41|4158.31|4157.91|505
1621347300000|2021-05-18 14:15:00|4158.81|4158.41|4158.06|4157.66|4158.81|4158.41|4158.06|4157.66|524
1621347310000|2021-05-18 14:15:10|4158.31|4157.91|4158.56|4158.16|4158.81|4158.41|4158.31|4157.91|529
1621347320000|2021-05-18 14:15:20|4158.68|4158.28|4158.81|4158.41|4159.06|4158.66|4158.31|4157.91|597
1621347330000|2021-05-18 14:15:30|4159.06|4158.66|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|432
1621347340000|2021-05-18 14:15:40|4159.31|4158.91|4160.56|4160.16|4161.06|4160.66|4159.31|4158.91|1811
1621347350000|2021-05-18 14:15:50|4160.43|4160.03|4160.06|4159.66|4160.56|4160.16|4159.81|4159.41|729
1621347360000|2021-05-18 14:16:00|4160.31|4159.91|4159.68|4159.28|4160.31|4159.91|4159.56|4159.16|1066
1621347370000|2021-05-18 14:16:10|4159.56|4159.16|4160.18|4159.78|4160.56|4160.16|4159.56|4159.16|747
1621347380000|2021-05-18 14:16:20|4160.06|4159.66|4160.06|4159.66|4160.31|4159.91|4159.81|4159.41|498
1621347390000|2021-05-18 14:16:30|4160.31|4159.91|4161.31|4160.91|4161.31|4160.91|4160.06|4159.66|643
1621347400000|2021-05-18 14:16:40|4161.06|4160.66|4161.06|4160.66|4161.31|4160.91|4160.81|4160.41|478
1621347410000|2021-05-18 14:16:50|4161.31|4160.91|4161.31|4160.91|4161.31|4160.91|4161.06|4160.66|351
1621347420000|2021-05-18 14:17:00|4161.56|4161.16|4161.56|4161.16|4161.81|4161.41|4161.31|4160.91|626
1621347430000|2021-05-18 14:17:10|4161.81|4161.41|4161.56|4161.16|4162.06|4161.66|4161.56|4161.16|493
1621347440000|2021-05-18 14:17:20|4161.43|4161.03|4161.56|4161.16|4161.81|4161.41|4161.31|4160.91|581
1621347450000|2021-05-18 14:17:30|4161.31|4160.91|4161.56|4161.16|4161.81|4161.41|4161.31|4160.91|548
1621347460000|2021-05-18 14:17:40|4161.31|4160.91|4160.81|4160.41|4161.31|4160.91|4160.31|4159.91|1324
1621347470000|2021-05-18 14:17:50|4161.06|4160.66|4160.81|4160.41|4161.06|4160.66|4160.56|4160.16|240
1621347480000|2021-05-18 14:18:00|4160.68|4160.28|4160.31|4159.91|4161.06|4160.66|4160.31|4159.91|443
1621347490000|2021-05-18 14:18:10|4160.18|4159.78|4160.31|4159.91|4160.31|4159.91|4159.81|4159.41|686
1621347500000|2021-05-18 14:18:20|4160.06|4159.66|4159.81|4159.41|4160.18|4159.78|4159.81|4159.41|263
1621347510000|2021-05-18 14:18:30|4160.06|4159.66|4159.31|4158.91|4160.06|4159.66|4159.31|4158.91|393
1621347520000|2021-05-18 14:18:40|4159.56|4159.16|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|407
1621347530000|2021-05-18 14:18:50|4159.68|4159.28|4159.31|4158.91|4159.81|4159.41|4159.31|4158.91|295
1621347540000|2021-05-18 14:19:00|4159.81|4159.41|4159.31|4158.91|4159.81|4159.41|4159.31|4158.91|432
1621347550000|2021-05-18 14:19:10|4159.06|4158.66|4159.31|4158.91|4159.56|4159.16|4159.06|4158.66|326
1621347560000|2021-05-18 14:19:20|4159.43|4159.03|4159.81|4159.41|4159.81|4159.41|4159.31|4158.91|414
1621347570000|2021-05-18 14:19:30|4159.56|4159.16|4160.06|4159.66|4160.06|4159.66|4159.31|4158.91|602
1621347580000|2021-05-18 14:19:40|4159.81|4159.41|4160.06|4159.66|4160.06|4159.66|4159.56|4159.16|427
1621347590000|2021-05-18 14:19:50|4159.81|4159.41|4159.56|4159.16|4160.06|4159.66|4159.06|4158.66|1484
1621347600000|2021-05-18 14:20:00|4159.31|4158.91|4160.06|4159.66|4160.06|4159.66|4159.31|4158.91|240
1621347610000|2021-05-18 14:20:10|4160.31|4159.91|4160.56|4160.16|4160.56|4160.16|4160.06|4159.66|638
1621347620000|2021-05-18 14:20:20|4160.81|4160.41|4160.43|4160.03|4160.81|4160.41|4160.31|4159.91|544
1621347630000|2021-05-18 14:20:30|4160.31|4159.91|4160.06|4159.66|4160.31|4159.91|4159.56|4159.16|452
1621347640000|2021-05-18 14:20:40|4160.31|4159.91|4160.31|4159.91|4160.31|4159.91|4160.18|4159.78|151
1621347650000|2021-05-18 14:20:50|4160.43|4160.03|4160.81|4160.41|4161.06|4160.66|4160.43|4160.03|677
1621347660000|2021-05-18 14:21:00|4160.68|4160.28|4160.56|4160.16|4160.81|4160.41|4160.31|4159.91|296
1621347670000|2021-05-18 14:21:10|4160.31|4159.91|4160.81|4160.41|4161.06|4160.66|4160.06|4159.66|320
1621347680000|2021-05-18 14:21:20|4160.93|4160.53|4160.81|4160.41|4161.06|4160.66|4160.56|4160.16|246
1621347690000|2021-05-18 14:21:30|4160.56|4160.16|4161.06|4160.66|4161.06|4160.66|4160.56|4160.16|262
1621347700000|2021-05-18 14:21:40|4160.81|4160.41|4161.31|4160.91|4161.31|4160.91|4160.81|4160.41|300
1621347710000|2021-05-18 14:21:50|4161.43|4161.03|4161.56|4161.16|4161.81|4161.41|4161.31|4160.91|499
1621347720000|2021-05-18 14:22:00|4161.31|4160.91|4162.06|4161.66|4162.06|4161.66|4161.31|4160.91|711
1621347730000|2021-05-18 14:22:10|4161.81|4161.41|4162.06|4161.66|4162.06|4161.66|4161.56|4161.16|355
1621347740000|2021-05-18 14:22:20|4162.18|4161.78|4161.81|4161.41|4162.31|4161.91|4161.81|4161.41|412
1621347750000|2021-05-18 14:22:30|4161.56|4161.16|4161.81|4161.41|4162.06|4161.66|4161.56|4161.16|500
1621347760000|2021-05-18 14:22:40|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.43|4161.03|242
1621347770000|2021-05-18 14:22:50|4161.68|4161.28|4161.06|4160.66|4161.68|4161.28|4161.06|4160.66|296
1621347780000|2021-05-18 14:23:00|4160.81|4160.41|4160.56|4160.16|4160.81|4160.41|4160.18|4159.78|602
1621347790000|2021-05-18 14:23:10|4160.81|4160.41|4160.81|4160.41|4161.06|4160.66|4160.56|4160.16|225
1621347800000|2021-05-18 14:23:20|4161.06|4160.66|4160.81|4160.41|4161.06|4160.66|4160.56|4160.16|394
1621347810000|2021-05-18 14:23:30|4160.93|4160.53|4161.56|4161.16|4161.56|4161.16|4160.81|4160.41|349
1621347820000|2021-05-18 14:23:40|4161.81|4161.41|4162.06|4161.66|4162.31|4161.91|4161.81|4161.41|471
1621347830000|2021-05-18 14:23:50|4162.31|4161.91|4162.31|4161.91|4162.81|4162.41|4162.31|4161.91|726
1621347840000|2021-05-18 14:24:00|4162.56|4162.16|4162.43|4162.03|4162.56|4162.16|4162.31|4161.91|336
1621347850000|2021-05-18 14:24:10|4162.56|4162.16|4161.81|4161.41|4162.56|4162.16|4161.81|4161.41|375
1621347860000|2021-05-18 14:24:20|4161.56|4161.16|4162.31|4161.91|4162.31|4161.91|4161.56|4161.16|398
1621347870000|2021-05-18 14:24:30|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|125
1621347880000|2021-05-18 14:24:40|4162.56|4162.16|4162.06|4161.66|4162.56|4162.16|4162.06|4161.66|477
1621347890000|2021-05-18 14:24:50|4162.31|4161.91|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|242
1621347900000|2021-05-18 14:25:00|4161.93|4161.53|4161.81|4161.41|4162.06|4161.66|4161.31|4160.91|533
1621347910000|2021-05-18 14:25:10|4162.06|4161.66|4162.56|4162.16|4162.81|4162.41|4161.81|4161.41|388
1621347920000|2021-05-18 14:25:20|4162.81|4162.41|4163.06|4162.66|4163.06|4162.66|4162.56|4162.16|404
1621347930000|2021-05-18 14:25:30|4163.31|4162.91|4163.31|4162.91|4163.31|4162.91|4163.06|4162.66|487
1621347940000|2021-05-18 14:25:40|4163.06|4162.66|4164.31|4163.91|4164.56|4164.16|4163.06|4162.66|860
1621347950000|2021-05-18 14:25:50|4164.06|4163.66|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|519
1621347960000|2021-05-18 14:26:00|4164.06|4163.66|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|522
1621347970000|2021-05-18 14:26:10|4164.06|4163.66|4163.56|4163.16|4164.06|4163.66|4163.56|4163.16|1391
1621347980000|2021-05-18 14:26:20|4163.81|4163.41|4164.06|4163.66|4164.31|4163.91|4163.56|4163.16|395
1621347990000|2021-05-18 14:26:30|4164.31|4163.91|4164.31|4163.91|4164.43|4164.03|4164.06|4163.66|288
1621348000000|2021-05-18 14:26:40|4164.18|4163.78|4164.31|4163.91|4164.31|4163.91|4164.18|4163.78|294
1621348010000|2021-05-18 14:26:50|4164.56|4164.16|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|300
1621348020000|2021-05-18 14:27:00|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|361
1621348030000|2021-05-18 14:27:10|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|408
1621348040000|2021-05-18 14:27:20|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|221
1621348050000|2021-05-18 14:27:30|4164.06|4163.66|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|230
1621348060000|2021-05-18 14:27:40|4163.93|4163.53|4164.56|4164.16|4164.56|4164.16|4163.93|4163.53|396
1621348070000|2021-05-18 14:27:50|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|140
1621348080000|2021-05-18 14:28:00|4164.56|4164.16|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|403
1621348090000|2021-05-18 14:28:10|4164.93|4164.53|4165.06|4164.66|4165.06|4164.66|4164.93|4164.53|156
1621348100000|2021-05-18 14:28:20|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|245
1621348110000|2021-05-18 14:28:30|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|411
1621348120000|2021-05-18 14:28:40|4164.81|4164.41|4164.56|4164.16|4165.06|4164.66|4164.56|4164.16|466
1621348130000|2021-05-18 14:28:50|4164.81|4164.41|4164.31|4163.91|4164.81|4164.41|4164.18|4163.78|400
1621348140000|2021-05-18 14:29:00|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|327
1621348150000|2021-05-18 14:29:10|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|208
1621348160000|2021-05-18 14:29:20|4164.93|4164.53|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|311
1621348170000|2021-05-18 14:29:30|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|879
1621348180000|2021-05-18 14:29:40|||||||||453
1621348190000|2021-05-18 14:29:50|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|897
1621348200000|2021-05-18 14:30:00|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|4165.81|4165.41|453
1621348210000|2021-05-18 14:30:10|4165.93|4165.53|4165.81|4165.41|4166.31|4165.91|4165.81|4165.41|653
1621348220000|2021-05-18 14:30:20|4166.06|4165.66|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|315
1621348230000|2021-05-18 14:30:30|4166.06|4165.66|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|289
1621348240000|2021-05-18 14:30:40|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|4166.06|4165.66|185
1621348250000|2021-05-18 14:30:50|||||||||145
1621348260000|2021-05-18 14:31:00|4166.31|4165.91|4166.06|4165.66|4166.31|4165.91|4165.81|4165.41|686
1621348270000|2021-05-18 14:31:10|4165.81|4165.41|4165.81|4165.41|4166.06|4165.66|4165.81|4165.41|429
1621348280000|2021-05-18 14:31:20|4166.06|4165.66|4165.81|4165.41|4166.06|4165.66|4165.81|4165.41|144
1621348290000|2021-05-18 14:31:30|4165.68|4165.28|4166.06|4165.66|4166.06|4165.66|4165.68|4165.28|377
1621348300000|2021-05-18 14:31:40|4165.81|4165.41|4166.06|4165.66|4166.31|4165.91|4165.81|4165.41|429
1621348310000|2021-05-18 14:31:50|4166.18|4165.78|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|598
1621348320000|2021-05-18 14:32:00|4166.56|4166.16|4166.56|4166.16|4166.81|4166.41|4166.31|4165.91|701
1621348330000|2021-05-18 14:32:10|4166.31|4165.91|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|573
1621348340000|2021-05-18 14:32:20|4166.06|4165.66|4165.81|4165.41|4166.06|4165.66|4165.81|4165.41|230
1621348350000|2021-05-18 14:32:30|4166.06|4165.66|4165.31|4164.91|4166.06|4165.66|4165.31|4164.91|762
1621348360000|2021-05-18 14:32:40|4165.18|4164.78|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|317
1621348370000|2021-05-18 14:32:50|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|195
1621348380000|2021-05-18 14:33:00|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|514
1621348390000|2021-05-18 14:33:10|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|437
1621348400000|2021-05-18 14:33:20|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|394
1621348410000|2021-05-18 14:33:30|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|266
1621348420000|2021-05-18 14:33:40|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|510
1621348430000|2021-05-18 14:33:50|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|304
1621348440000|2021-05-18 14:34:00|4166.06|4165.66|4166.31|4165.91|4166.31|4165.91|4165.81|4165.41|774
1621348450000|2021-05-18 14:34:10|4166.06|4165.66|4166.06|4165.66|4166.31|4165.91|4166.06|4165.66|241
1621348460000|2021-05-18 14:34:20|4166.31|4165.91|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|317
1621348470000|2021-05-18 14:34:30|4166.18|4165.78|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|371
1621348480000|2021-05-18 14:34:40|4166.18|4165.78|4165.68|4165.28|4166.18|4165.78|4165.56|4165.16|1241
1621348490000|2021-05-18 14:34:50|4165.81|4165.41|4165.56|4165.16|4165.81|4165.41|4165.31|4164.91|261
1621348500000|2021-05-18 14:35:00|4165.81|4165.41|4165.31|4164.91|4165.81|4165.41|4165.31|4164.91|676
1621348510000|2021-05-18 14:35:10|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|257
1621348520000|2021-05-18 14:35:20|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|389
1621348530000|2021-05-18 14:35:30|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|273
1621348540000|2021-05-18 14:35:40|4165.31|4164.91|4164.81|4164.41|4165.31|4164.91|4164.81|4164.41|223
1621348550000|2021-05-18 14:35:50|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|715
1621348560000|2021-05-18 14:36:00|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.56|4164.16|600
1621348570000|2021-05-18 14:36:10|4164.81|4164.41|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|408
1621348580000|2021-05-18 14:36:20|4164.93|4164.53|4165.31|4164.91|4165.31|4164.91|4164.93|4164.53|447
1621348590000|2021-05-18 14:36:30|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|279
1621348600000|2021-05-18 14:36:40|4165.18|4164.78|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|210
1621348610000|2021-05-18 14:36:50|4165.06|4164.66|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|220
1621348620000|2021-05-18 14:37:00|4165.18|4164.78|4165.56|4165.16|4165.56|4165.16|4165.18|4164.78|560
1621348630000|2021-05-18 14:37:10|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|268
1621348640000|2021-05-18 14:37:20|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|359
1621348650000|2021-05-18 14:37:30|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|401
1621348660000|2021-05-18 14:37:40|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|272
1621348670000|2021-05-18 14:37:50|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|250
1621348680000|2021-05-18 14:38:00|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|313
1621348690000|2021-05-18 14:38:10|4164.43|4164.03|4164.56|4164.16|4164.81|4164.41|4164.43|4164.03|333
1621348700000|2021-05-18 14:38:20|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|125
1621348710000|2021-05-18 14:38:30|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|226
1621348720000|2021-05-18 14:38:40|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|265
1621348730000|2021-05-18 14:38:50|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|232
1621348740000|2021-05-18 14:39:00|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|833
1621348750000|2021-05-18 14:39:10|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|220
1621348760000|2021-05-18 14:39:20|4164.43|4164.03|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|203
1621348770000|2021-05-18 14:39:30|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|658
1621348780000|2021-05-18 14:39:40|4164.56|4164.16|4163.81|4163.41|4164.56|4164.16|4163.68|4163.28|1004
1621348790000|2021-05-18 14:39:50|4163.56|4163.16|4163.81|4163.41|4163.81|4163.41|4163.56|4163.16|493
1621348800000|2021-05-18 14:40:00|4163.56|4163.16|4163.81|4163.41|4164.06|4163.66|4163.56|4163.16|346
1621348810000|2021-05-18 14:40:10|4163.56|4163.16|4162.81|4162.41|4163.56|4163.16|4162.81|4162.41|826
1621348820000|2021-05-18 14:40:20|4163.06|4162.66|4164.06|4163.66|4164.06|4163.66|4163.06|4162.66|459
1621348830000|2021-05-18 14:40:30|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|490
1621348840000|2021-05-18 14:40:40|4164.43|4164.03|4164.31|4163.91|4164.56|4164.16|4164.18|4163.78|162
1621348850000|2021-05-18 14:40:50|4164.43|4164.03|4164.56|4164.16|4164.56|4164.16|4164.43|4164.03|265
1621348860000|2021-05-18 14:41:00|4164.81|4164.41|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|372
1621348870000|2021-05-18 14:41:10|4164.93|4164.53|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|202
1621348880000|2021-05-18 14:41:20|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.68|4164.28|324
1621348890000|2021-05-18 14:41:30|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|238
1621348900000|2021-05-18 14:41:40|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|276
1621348910000|2021-05-18 14:41:50|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|157
1621348920000|2021-05-18 14:42:00|4164.43|4164.03|4164.31|4163.91|4164.56|4164.16|4164.06|4163.66|272
1621348930000|2021-05-18 14:42:10|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|89
1621348940000|2021-05-18 14:42:20|4163.81|4163.41|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|586
1621348950000|2021-05-18 14:42:30|4163.81|4163.41|4163.68|4163.28|4163.81|4163.41|4163.31|4162.91|198
1621348960000|2021-05-18 14:42:40|4163.56|4163.16|4163.56|4163.16|4164.06|4163.66|4163.31|4162.91|390
1621348970000|2021-05-18 14:42:50|4163.43|4163.03|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|203
1621348980000|2021-05-18 14:43:00|4163.31|4162.91|4162.56|4162.16|4163.56|4163.16|4162.56|4162.16|549
1621348990000|2021-05-18 14:43:10|4162.81|4162.41|4162.93|4162.53|4163.06|4162.66|4162.56|4162.16|824
1621349000000|2021-05-18 14:43:20|4162.81|4162.41|4162.56|4162.16|4163.06|4162.66|4162.31|4161.91|367
1621349010000|2021-05-18 14:43:30|4162.68|4162.28|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|280
1621349020000|2021-05-18 14:43:40|4162.68|4162.28|4162.06|4161.66|4162.68|4162.28|4162.06|4161.66|239
1621349030000|2021-05-18 14:43:50|4162.31|4161.91|4161.56|4161.16|4162.31|4161.91|4161.56|4161.16|466
1621349040000|2021-05-18 14:44:00|4161.81|4161.41|4162.56|4162.16|4162.56|4162.16|4161.81|4161.41|698
1621349050000|2021-05-18 14:44:10|4162.81|4162.41|4162.06|4161.66|4162.81|4162.41|4161.81|4161.41|326
1621349060000|2021-05-18 14:44:20|4161.93|4161.53|4162.06|4161.66|4162.06|4161.66|4161.56|4161.16|237
1621349070000|2021-05-18 14:44:30|4162.18|4161.78|4161.56|4161.16|4162.18|4161.78|4161.56|4161.16|291
1621349080000|2021-05-18 14:44:40|4161.31|4160.91|4161.31|4160.91|4161.56|4161.16|4161.31|4160.91|385
1621349090000|2021-05-18 14:44:50|4161.06|4160.66|4161.56|4161.16|4161.56|4161.16|4161.06|4160.66|340
1621349100000|2021-05-18 14:45:00|4161.81|4161.41|4162.56|4162.16|4162.56|4162.16|4161.56|4161.16|663
1621349110000|2021-05-18 14:45:10|4162.43|4162.03|4161.81|4161.41|4162.43|4162.03|4161.56|4161.16|339
1621349120000|2021-05-18 14:45:20|4162.06|4161.66|4162.81|4162.41|4162.81|4162.41|4162.06|4161.66|210
1621349130000|2021-05-18 14:45:30|4162.68|4162.28|4162.81|4162.41|4162.93|4162.53|4162.56|4162.16|195
1621349140000|2021-05-18 14:45:40|4162.56|4162.16|4163.06|4162.66|4163.06|4162.66|4162.56|4162.16|229
1621349150000|2021-05-18 14:45:50|4163.31|4162.91|4163.31|4162.91|4163.56|4163.16|4163.06|4162.66|704
1621349160000|2021-05-18 14:46:00|4163.56|4163.16|4162.81|4162.41|4163.81|4163.41|4162.81|4162.41|654
1621349170000|2021-05-18 14:46:10|4162.93|4162.53|4162.81|4162.41|4163.06|4162.66|4162.81|4162.41|185
1621349180000|2021-05-18 14:46:20|4162.56|4162.16|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|159
1621349190000|2021-05-18 14:46:30|4162.43|4162.03|4162.06|4161.66|4162.43|4162.03|4161.81|4161.41|478
1621349200000|2021-05-18 14:46:40|4162.18|4161.78|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|125
1621349210000|2021-05-18 14:46:50|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|4161.93|4161.53|315
1621349220000|2021-05-18 14:47:00|4162.18|4161.78|4162.81|4162.41|4162.81|4162.41|4162.06|4161.66|172
1621349230000|2021-05-18 14:47:10|4162.68|4162.28|4162.56|4162.16|4162.81|4162.41|4162.31|4161.91|269
1621349240000|2021-05-18 14:47:20|4162.31|4161.91|4162.56|4162.16|4162.56|4162.16|4161.81|4161.41|314
1621349250000|2021-05-18 14:47:30|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|148
1621349260000|2021-05-18 14:47:40|4162.56|4162.16|4163.68|4163.28|4163.68|4163.28|4162.56|4162.16|911
1621349270000|2021-05-18 14:47:50|4163.81|4163.41|4164.06|4163.66|4164.31|4163.91|4163.68|4163.28|904
1621349280000|2021-05-18 14:48:00|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|638
1621349290000|2021-05-18 14:48:10|4164.31|4163.91|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|284
1621349300000|2021-05-18 14:48:20|4164.56|4164.16|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|335
1621349310000|2021-05-18 14:48:30|4164.56|4164.16|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|343
1621349320000|2021-05-18 14:48:40|4164.56|4164.16|4165.06|4164.66|4165.06|4164.66|4164.56|4164.16|298
1621349330000|2021-05-18 14:48:50|4164.81|4164.41|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|524
1621349340000|2021-05-18 14:49:00|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|612
1621349350000|2021-05-18 14:49:10|4165.06|4164.66|4164.81|4164.41|4165.31|4164.91|4164.81|4164.41|338
1621349360000|2021-05-18 14:49:20|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|529
1621349370000|2021-05-18 14:49:30|4165.56|4165.16|4165.81|4165.41|4165.81|4165.41|4165.31|4164.91|894
1621349380000|2021-05-18 14:49:40|4165.56|4165.16|4166.31|4165.91|4166.56|4166.16|4165.56|4165.16|955
1621349390000|2021-05-18 14:49:50|4166.56|4166.16|4166.31|4165.91|4166.81|4166.41|4166.31|4165.91|707
1621349400000|2021-05-18 14:50:00|4166.43|4166.03|4167.81|4167.41|4167.81|4167.41|4166.43|4166.03|1245
1621349410000|2021-05-18 14:50:10|4167.68|4167.28|4167.81|4167.41|4168.06|4167.66|4167.56|4167.16|480
1621349420000|2021-05-18 14:50:20|4167.56|4167.16|4168.06|4167.66|4168.06|4167.66|4167.56|4167.16|519
1621349430000|2021-05-18 14:50:30|4167.81|4167.41|4167.31|4166.91|4167.81|4167.41|4167.31|4166.91|773
1621349440000|2021-05-18 14:50:40|4167.06|4166.66|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|1143
1621349450000|2021-05-18 14:50:50|4167.43|4167.03|4167.56|4167.16|4167.81|4167.41|4167.31|4166.91|584
1621349460000|2021-05-18 14:51:00|4167.81|4167.41|4167.81|4167.41|4167.93|4167.53|4167.31|4166.91|886
1621349470000|2021-05-18 14:51:10|4167.56|4167.16|4167.31|4166.91|4167.81|4167.41|4167.31|4166.91|1020
1621349480000|2021-05-18 14:51:20|4167.06|4166.66|4166.81|4166.41|4167.31|4166.91|4166.56|4166.16|479
1621349490000|2021-05-18 14:51:30|4167.06|4166.66|4167.06|4166.66|4167.31|4166.91|4167.06|4166.66|432
1621349500000|2021-05-18 14:51:40|4167.31|4166.91|4167.31|4166.91|4167.31|4166.91|4167.06|4166.66|256
1621349510000|2021-05-18 14:51:50|4167.06|4166.66|4167.06|4166.66|4167.31|4166.91|4167.06|4166.66|229
1621349520000|2021-05-18 14:52:00|4167.31|4166.91|4166.81|4166.41|4167.31|4166.91|4166.43|4166.03|793
1621349530000|2021-05-18 14:52:10|4166.56|4166.16|4166.31|4165.91|4166.81|4166.41|4166.31|4165.91|443
1621349540000|2021-05-18 14:52:20|4166.43|4166.03|4166.06|4165.66|4166.43|4166.03|4166.06|4165.66|472
1621349550000|2021-05-18 14:52:30|4166.31|4165.91|4166.31|4165.91|4166.31|4165.91|4166.06|4165.66|270
1621349560000|2021-05-18 14:52:40|4166.43|4166.03|4166.31|4165.91|4166.56|4166.16|4166.06|4165.66|261
1621349570000|2021-05-18 14:52:50|4166.06|4165.66|4166.81|4166.41|4166.81|4166.41|4166.06|4165.66|188
1621349580000|2021-05-18 14:53:00|4166.93|4166.53|4167.06|4166.66|4167.31|4166.91|4166.81|4166.41|382
1621349590000|2021-05-18 14:53:10|4166.81|4166.41|4166.56|4166.16|4166.81|4166.41|4166.56|4166.16|318
1621349600000|2021-05-18 14:53:20|4166.43|4166.03|4166.81|4166.41|4166.81|4166.41|4166.31|4165.91|695
1621349610000|2021-05-18 14:53:30|4166.56|4166.16|4166.31|4165.91|4166.81|4166.41|4166.31|4165.91|359
1621349620000|2021-05-18 14:53:40|4166.18|4165.78|4166.31|4165.91|4166.56|4166.16|4166.18|4165.78|257
1621349630000|2021-05-18 14:53:50|4166.43|4166.03|4166.81|4166.41|4166.81|4166.41|4166.31|4165.91|172
1621349640000|2021-05-18 14:54:00|4166.56|4166.16|4166.56|4166.16|4166.81|4166.41|4166.43|4166.03|270
1621349650000|2021-05-18 14:54:10|4166.31|4165.91|4166.31|4165.91|4166.56|4166.16|4166.06|4165.66|173
1621349660000|2021-05-18 14:54:20|4166.43|4166.03|4165.81|4165.41|4166.56|4166.16|4165.81|4165.41|249
1621349670000|2021-05-18 14:54:30|4166.06|4165.66|4165.06|4164.66|4166.06|4165.66|4165.06|4164.66|1643
1621349680000|2021-05-18 14:54:40|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|333
1621349690000|2021-05-18 14:54:50|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.06|4163.66|814
1621349700000|2021-05-18 14:55:00|4164.56|4164.16|4165.31|4164.91|4165.31|4164.91|4164.56|4164.16|368
1621349710000|2021-05-18 14:55:10|4165.06|4164.66|4164.81|4164.41|4165.18|4164.78|4164.81|4164.41|383
1621349720000|2021-05-18 14:55:20|4164.68|4164.28|4164.56|4164.16|4165.06|4164.66|4164.56|4164.16|766
1621349730000|2021-05-18 14:55:30|4164.68|4164.28|4165.06|4164.66|4165.06|4164.66|4164.56|4164.16|652
1621349740000|2021-05-18 14:55:40|4164.81|4164.41|4165.06|4164.66|4165.31|4164.91|4164.81|4164.41|299
1621349750000|2021-05-18 14:55:50|4165.31|4164.91|4164.81|4164.41|4165.56|4165.16|4164.81|4164.41|581
1621349760000|2021-05-18 14:56:00|4165.06|4164.66|4165.56|4165.16|4165.81|4165.41|4165.06|4164.66|615
1621349770000|2021-05-18 14:56:10|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|276
1621349780000|2021-05-18 14:56:20|4165.81|4165.41|4166.06|4165.66|4166.06|4165.66|4165.56|4165.16|300
1621349790000|2021-05-18 14:56:30|4166.31|4165.91|4165.56|4165.16|4166.31|4165.91|4165.56|4165.16|381
1621349800000|2021-05-18 14:56:40|4165.81|4165.41|4165.06|4164.66|4165.81|4165.41|4165.06|4164.66|282
1621349810000|2021-05-18 14:56:50|4164.81|4164.41|4165.31|4164.91|4165.31|4164.91|4164.81|4164.41|200
1621349820000|2021-05-18 14:57:00|4165.56|4165.16|4165.31|4164.91|4165.81|4165.41|4165.06|4164.66|398
1621349830000|2021-05-18 14:57:10|4165.06|4164.66|4165.06|4164.66|4165.31|4164.91|4164.81|4164.41|404
1621349840000|2021-05-18 14:57:20|4165.18|4164.78|4164.81|4164.41|4165.31|4164.91|4164.81|4164.41|113
1621349850000|2021-05-18 14:57:30|4164.68|4164.28|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|302
1621349860000|2021-05-18 14:57:40|4164.06|4163.66|4163.81|4163.41|4164.31|4163.91|4163.81|4163.41|463
1621349870000|2021-05-18 14:57:50|4163.56|4163.16|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|495
1621349880000|2021-05-18 14:58:00|4163.31|4162.91|4163.81|4163.41|4164.06|4163.66|4163.31|4162.91|371
1621349890000|2021-05-18 14:58:10|4163.93|4163.53|4163.81|4163.41|4164.31|4163.91|4163.81|4163.41|170
1621349900000|2021-05-18 14:58:20|4164.06|4163.66|4163.81|4163.41|4164.06|4163.66|4163.56|4163.16|199
1621349910000|2021-05-18 14:58:30|4163.56|4163.16|4164.06|4163.66|4164.06|4163.66|4163.56|4163.16|259
1621349920000|2021-05-18 14:58:40|4163.81|4163.41|4164.31|4163.91|4164.31|4163.91|4163.81|4163.41|227
1621349930000|2021-05-18 14:58:50|4164.18|4163.78|4164.56|4164.16|4164.56|4164.16|4164.18|4163.78|210
1621349940000|2021-05-18 14:59:00|4164.81|4164.41|4164.31|4163.91|4164.81|4164.41|4164.06|4163.66|263
1621349950000|2021-05-18 14:59:10|4164.18|4163.78|4164.43|4164.03|4164.68|4164.28|4164.06|4163.66|132
1621349960000|2021-05-18 14:59:20|4164.31|4163.91|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|215
1621349970000|2021-05-18 14:59:30|4164.56|4164.16|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|202
1621349980000|2021-05-18 14:59:40|4164.93|4164.53|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|82
1621349990000|2021-05-18 14:59:50|4164.81|4164.41|4165.31|4164.91|4165.56|4165.16|4164.81|4164.41|405
1621350000000|2021-05-18 15:00:00|4165.56|4165.16|4165.31|4164.91|4165.81|4165.41|4165.31|4164.91|467
1621350010000|2021-05-18 15:00:10|4165.06|4164.66|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|171
1621350020000|2021-05-18 15:00:20|4164.81|4164.41|4164.06|4163.66|4165.06|4164.66|4164.06|4163.66|451
1621350030000|2021-05-18 15:00:30|4163.93|4163.53|4163.81|4163.41|4164.06|4163.66|4163.56|4163.16|279
1621350040000|2021-05-18 15:00:40|4163.56|4163.16|4164.06|4163.66|4164.06|4163.66|4163.56|4163.16|349
1621350050000|2021-05-18 15:00:50|4163.81|4163.41|4164.31|4163.91|4164.31|4163.91|4163.81|4163.41|360
1621350060000|2021-05-18 15:01:00|4164.56|4164.16|4164.43|4164.03|4164.56|4164.16|4164.06|4163.66|309
1621350070000|2021-05-18 15:01:10|4164.31|4163.91|4164.31|4163.91|4164.56|4164.16|4164.06|4163.66|282
1621350080000|2021-05-18 15:01:20|4164.56|4164.16|4165.06|4164.66|4165.31|4164.91|4164.56|4164.16|363
1621350090000|2021-05-18 15:01:30|4165.31|4164.91|4165.56|4165.16|4165.56|4165.16|4165.06|4164.66|264
1621350100000|2021-05-18 15:01:40|4165.31|4164.91|4165.31|4164.91|4165.81|4165.41|4165.06|4164.66|337
1621350110000|2021-05-18 15:01:50|4165.06|4164.66|4164.56|4164.16|4165.31|4164.91|4164.56|4164.16|375
1621350120000|2021-05-18 15:02:00|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|366
1621350130000|2021-05-18 15:02:10|4164.68|4164.28|4164.43|4164.03|4164.81|4164.41|4164.06|4163.66|306
1621350140000|2021-05-18 15:02:20|4164.56|4164.16|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|156
1621350150000|2021-05-18 15:02:30|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|4163.81|4163.41|172
1621350160000|2021-05-18 15:02:40|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4163.81|4163.41|341
1621350170000|2021-05-18 15:02:50|4164.18|4163.78|4164.31|4163.91|4164.81|4164.41|4164.18|4163.78|358
1621350180000|2021-05-18 15:03:00|4164.56|4164.16|4165.18|4164.78|4165.31|4164.91|4164.31|4163.91|447
1621350190000|2021-05-18 15:03:10|4165.06|4164.66|4165.56|4165.16|4165.56|4165.16|4165.06|4164.66|490
1621350200000|2021-05-18 15:03:20|4165.31|4164.91|4165.31|4164.91|4165.56|4165.16|4165.06|4164.66|268
1621350210000|2021-05-18 15:03:30|4165.56|4165.16|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|213
1621350220000|2021-05-18 15:03:40|4165.81|4165.41|4165.81|4165.41|4166.06|4165.66|4165.56|4165.16|291
1621350230000|2021-05-18 15:03:50|4165.93|4165.53|4165.31|4164.91|4165.93|4165.53|4165.31|4164.91|408
1621350240000|2021-05-18 15:04:00|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|270
1621350250000|2021-05-18 15:04:10|4165.81|4165.41|4165.93|4165.53|4166.06|4165.66|4165.56|4165.16|180
1621350260000|2021-05-18 15:04:20|4165.81|4165.41|4166.06|4165.66|4166.06|4165.66|4165.81|4165.41|186
1621350270000|2021-05-18 15:04:30|4166.18|4165.78|4166.56|4166.16|4166.56|4166.16|4166.18|4165.78|326
1621350280000|2021-05-18 15:04:40|4166.31|4165.91|4166.06|4165.66|4166.56|4166.16|4166.06|4165.66|381
1621350290000|2021-05-18 15:04:50|4165.81|4165.41|4165.31|4164.91|4166.06|4165.66|4165.31|4164.91|204
1621350300000|2021-05-18 15:05:00|4165.06|4164.66|4165.81|4165.41|4166.06|4165.66|4165.06|4164.66|533
1621350310000|2021-05-18 15:05:10|4165.56|4165.16|4165.31|4164.91|4165.81|4165.41|4165.31|4164.91|239
1621350320000|2021-05-18 15:05:20|4165.18|4164.78|4164.81|4164.41|4165.31|4164.91|4164.81|4164.41|284
1621350330000|2021-05-18 15:05:30|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|405
1621350340000|2021-05-18 15:05:40|4164.81|4164.41|4164.81|4164.41|4164.93|4164.53|4164.56|4164.16|205
1621350350000|2021-05-18 15:05:50|4164.93|4164.53|4165.31|4164.91|4165.31|4164.91|4164.93|4164.53|251
1621350360000|2021-05-18 15:06:00|4165.56|4165.16|4165.06|4164.66|4165.56|4165.16|4165.06|4164.66|282
1621350370000|2021-05-18 15:06:10|4165.18|4164.78|4164.81|4164.41|4165.43|4165.03|4164.81|4164.41|192
1621350380000|2021-05-18 15:06:20|4165.06|4164.66|4164.31|4163.91|4165.06|4164.66|4164.31|4163.91|377
1621350390000|2021-05-18 15:06:30|4164.18|4163.78|4163.81|4163.41|4164.31|4163.91|4163.81|4163.41|290
1621350400000|2021-05-18 15:06:40|4163.56|4163.16|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|407
1621350410000|2021-05-18 15:06:50|4163.81|4163.41|4164.31|4163.91|4164.31|4163.91|4163.81|4163.41|439
1621350420000|2021-05-18 15:07:00|4164.18|4163.78|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|290
1621350430000|2021-05-18 15:07:10|4164.43|4164.03|4164.68|4164.28|4164.81|4164.41|4164.31|4163.91|167
1621350440000|2021-05-18 15:07:20|4164.56|4164.16|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|293
1621350450000|2021-05-18 15:07:30|4165.06|4164.66|4165.06|4164.66|4165.31|4164.91|4164.81|4164.41|240
1621350460000|2021-05-18 15:07:40|4165.31|4164.91|4165.31|4164.91|4165.56|4165.16|4165.06|4164.66|232
1621350470000|2021-05-18 15:07:50|4165.06|4164.66|4165.06|4164.66|4165.56|4165.16|4164.93|4164.53|373
1621350480000|2021-05-18 15:08:00|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.06|4163.66|449
1621350490000|2021-05-18 15:08:10|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|193
1621350500000|2021-05-18 15:08:20|4164.43|4164.03|4164.43|4164.03|4164.68|4164.28|4164.06|4163.66|176
1621350510000|2021-05-18 15:08:30|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|155
1621350520000|2021-05-18 15:08:40|4164.31|4163.91|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|183
1621350530000|2021-05-18 15:08:50|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4163.81|4163.41|194
1621350540000|2021-05-18 15:09:00|4163.56|4163.16|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|328
1621350550000|2021-05-18 15:09:10|4163.43|4163.03|4163.81|4163.41|4163.81|4163.41|4163.43|4163.03|220
1621350560000|2021-05-18 15:09:20|4164.06|4163.66|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|272
1621350570000|2021-05-18 15:09:30|4164.31|4163.91|4164.06|4163.66|4164.31|4163.91|4163.93|4163.53|177
1621350580000|2021-05-18 15:09:40|4164.31|4163.91|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|290
1621350590000|2021-05-18 15:09:50|4164.18|4163.78|4163.93|4163.53|4164.31|4163.91|4163.81|4163.41|222
1621350600000|2021-05-18 15:10:00|4164.06|4163.66|4164.31|4163.91|4164.31|4163.91|4163.81|4163.41|237
1621350610000|2021-05-18 15:10:10|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|220
1621350620000|2021-05-18 15:10:20|4164.81|4164.41|4164.56|4164.16|4164.81|4164.41|4164.31|4163.91|165
1621350630000|2021-05-18 15:10:30|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|192
1621350640000|2021-05-18 15:10:40|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|168
1621350650000|2021-05-18 15:10:50|4164.81|4164.41|4164.56|4164.16|4165.06|4164.66|4164.56|4164.16|313
1621350660000|2021-05-18 15:11:00|4164.31|4163.91|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|351
1621350670000|2021-05-18 15:11:10|4164.68|4164.28|4165.06|4164.66|4165.06|4164.66|4164.56|4164.16|96
1621350680000|2021-05-18 15:11:20|4165.18|4164.78|4165.56|4165.16|4165.81|4165.41|4165.18|4164.78|357
1621350690000|2021-05-18 15:11:30|4165.31|4164.91|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|189
1621350700000|2021-05-18 15:11:40|4165.06|4164.66|4165.31|4164.91|4165.31|4164.91|4165.06|4164.66|225
1621350710000|2021-05-18 15:11:50|4165.18|4164.78|4165.56|4165.16|4165.81|4165.41|4165.06|4164.66|309
1621350720000|2021-05-18 15:12:00|4165.31|4164.91|4166.31|4165.91|4166.31|4165.91|4165.31|4164.91|656
1621350730000|2021-05-18 15:12:10|4166.06|4165.66|4165.56|4165.16|4166.06|4165.66|4165.56|4165.16|338
1621350740000|2021-05-18 15:12:20|4165.31|4164.91|4165.06|4164.66|4165.31|4164.91|4165.06|4164.66|304
1621350750000|2021-05-18 15:12:30|4165.31|4164.91|4165.43|4165.03|4165.56|4165.16|4165.06|4164.66|410
1621350760000|2021-05-18 15:12:40|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.18|4164.78|291
1621350770000|2021-05-18 15:12:50|4165.43|4165.03|4164.56|4164.16|4165.43|4165.03|4164.43|4164.03|871
1621350780000|2021-05-18 15:13:00|4164.31|4163.91|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|277
1621350790000|2021-05-18 15:13:10|4164.56|4164.16|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|188
1621350800000|2021-05-18 15:13:20|4164.93|4164.53|4165.31|4164.91|4165.31|4164.91|4164.93|4164.53|184
1621350810000|2021-05-18 15:13:30|4165.18|4164.78|4164.81|4164.41|4165.18|4164.78|4164.81|4164.41|252
1621350820000|2021-05-18 15:13:40|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|177
1621350830000|2021-05-18 15:13:50|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.68|4164.28|131
1621350840000|2021-05-18 15:14:00|4165.31|4164.91|4164.81|4164.41|4165.31|4164.91|4164.56|4164.16|186
1621350850000|2021-05-18 15:14:10|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|95
1621350860000|2021-05-18 15:14:20|4164.43|4164.03|4164.31|4163.91|4164.43|4164.03|4164.06|4163.66|187
1621350870000|2021-05-18 15:14:30|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|65
1621350880000|2021-05-18 15:14:40|4164.43|4164.03|4164.43|4164.03|4164.56|4164.16|4164.31|4163.91|122
1621350890000|2021-05-18 15:14:50|4164.31|4163.91|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|244
1621350900000|2021-05-18 15:15:00|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|234
1621350910000|2021-05-18 15:15:10|4164.31|4163.91|4165.06|4164.66|4165.06|4164.66|4164.31|4163.91|305
1621350920000|2021-05-18 15:15:20|4164.93|4164.53|4165.31|4164.91|4165.56|4165.16|4164.81|4164.41|394
1621350930000|2021-05-18 15:15:30|4165.18|4164.78|4165.06|4164.66|4165.18|4164.78|4164.81|4164.41|200
1621350940000|2021-05-18 15:15:40|4164.81|4164.41|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|197
1621350950000|2021-05-18 15:15:50|4165.06|4164.66|4165.56|4165.16|4165.56|4165.16|4164.81|4164.41|157
1621350960000|2021-05-18 15:16:00|4165.31|4164.91|4165.31|4164.91|4165.43|4165.03|4165.18|4164.78|344
1621350970000|2021-05-18 15:16:10|4165.56|4165.16|4165.31|4164.91|4165.56|4165.16|4165.31|4164.91|99
1621350980000|2021-05-18 15:16:20|4165.18|4164.78|4165.31|4164.91|4165.56|4165.16|4165.06|4164.66|277
1621350990000|2021-05-18 15:16:30|||||||||29
1621351000000|2021-05-18 15:16:40|4165.56|4165.16|4165.56|4165.16|4165.81|4165.41|4165.56|4165.16|188
1621351010000|2021-05-18 15:16:50|4165.68|4165.28|4165.68|4165.28|4166.06|4165.66|4165.68|4165.28|196
1621351020000|2021-05-18 15:17:00|4165.56|4165.16|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|290
1621351030000|2021-05-18 15:17:10|4165.56|4165.16|4165.81|4165.41|4165.81|4165.41|4165.56|4165.16|124
1621351040000|2021-05-18 15:17:20|4165.68|4165.28|4165.56|4165.16|4165.81|4165.41|4165.31|4164.91|185
1621351050000|2021-05-18 15:17:30|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|4165.81|4165.41|75
1621351060000|2021-05-18 15:17:40|4165.56|4165.16|4165.56|4165.16|4165.56|4165.16|4165.31|4164.91|168
1621351070000|2021-05-18 15:17:50|4165.43|4165.03|4165.56|4165.16|4165.56|4165.16|4165.43|4165.03|75
1621351080000|2021-05-18 15:18:00|4165.43|4165.03|4164.81|4164.41|4165.43|4165.03|4164.81|4164.41|257
1621351090000|2021-05-18 15:18:10|4164.56|4164.16|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|271
1621351100000|2021-05-18 15:18:20|4164.56|4164.16|4164.81|4164.41|4165.06|4164.66|4164.56|4164.16|182
1621351110000|2021-05-18 15:18:30|4164.56|4164.16|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|369
1621351120000|2021-05-18 15:18:40|4164.56|4164.16|4164.31|4163.91|4164.81|4164.41|4164.06|4163.66|519
1621351130000|2021-05-18 15:18:50|4164.56|4164.16|4164.68|4164.28|4164.81|4164.41|4164.31|4163.91|208
1621351140000|2021-05-18 15:19:00|4164.81|4164.41|4164.81|4164.41|4164.93|4164.53|4164.56|4164.16|207
1621351150000|2021-05-18 15:19:10|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|97
1621351160000|2021-05-18 15:19:20|4164.93|4164.53|4164.43|4164.03|4165.06|4164.66|4164.43|4164.03|137
1621351170000|2021-05-18 15:19:30|4164.56|4164.16|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|169
1621351180000|2021-05-18 15:19:40|4164.43|4164.03|4164.81|4164.41|4164.81|4164.41|4164.43|4164.03|122
1621351190000|2021-05-18 15:19:50|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|61
1621351200000|2021-05-18 15:20:00|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.06|4163.66|218
1621351210000|2021-05-18 15:20:10|4164.43|4164.03|4164.68|4164.28|4164.68|4164.28|4164.18|4163.78|152
1621351220000|2021-05-18 15:20:20|4164.81|4164.41|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|135
1621351230000|2021-05-18 15:20:30|4165.06|4164.66|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|89
1621351240000|2021-05-18 15:20:40|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|129
1621351250000|2021-05-18 15:20:50|4164.31|4163.91|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|217
1621351260000|2021-05-18 15:21:00|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|257
1621351270000|2021-05-18 15:21:10|4164.18|4163.78|4164.31|4163.91|4164.56|4164.16|4164.06|4163.66|159
1621351280000|2021-05-18 15:21:20|4164.56|4164.16|4164.81|4164.41|4164.81|4164.41|4164.43|4164.03|183
1621351290000|2021-05-18 15:21:30|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|141
1621351300000|2021-05-18 15:21:40|4164.31|4163.91|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|203
1621351310000|2021-05-18 15:21:50|4164.06|4163.66|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|251
1621351320000|2021-05-18 15:22:00|4164.56|4164.16|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|271
1621351330000|2021-05-18 15:22:10|4164.18|4163.78|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|105
1621351340000|2021-05-18 15:22:20|4163.81|4163.41|4163.81|4163.41|4164.18|4163.78|4163.81|4163.41|392
1621351350000|2021-05-18 15:22:30|4163.56|4163.16|4163.31|4162.91|4163.81|4163.41|4163.31|4162.91|360
1621351360000|2021-05-18 15:22:40|4163.56|4163.16|4163.56|4163.16|4163.56|4163.16|4163.31|4162.91|273
1621351370000|2021-05-18 15:22:50|4163.81|4163.41|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|220
1621351380000|2021-05-18 15:23:00|4164.06|4163.66|4164.06|4163.66|4164.31|4163.91|4164.06|4163.66|247
1621351390000|2021-05-18 15:23:10|4164.18|4163.78|4164.31|4163.91|4164.56|4164.16|4164.18|4163.78|293
1621351400000|2021-05-18 15:23:20|4164.43|4164.03|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|397
1621351410000|2021-05-18 15:23:30|4164.68|4164.28|4164.56|4164.16|4164.68|4164.28|4164.43|4164.03|137
1621351420000|2021-05-18 15:23:40|4164.43|4164.03|4164.81|4164.41|4164.81|4164.41|4164.43|4164.03|168
1621351430000|2021-05-18 15:23:50|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|4164.93|4164.53|250
1621351440000|2021-05-18 15:24:00|4164.81|4164.41|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|86
1621351450000|2021-05-18 15:24:10|4165.31|4164.91|4165.56|4165.16|4165.81|4165.41|4165.31|4164.91|469
1621351460000|2021-05-18 15:24:20|4165.31|4164.91|4164.81|4164.41|4165.43|4165.03|4164.81|4164.41|416
1621351470000|2021-05-18 15:24:30|4164.56|4164.16|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|343
1621351480000|2021-05-18 15:24:40|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|162
1621351490000|2021-05-18 15:24:50|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.68|4164.28|138
1621351500000|2021-05-18 15:25:00|4164.56|4164.16|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|240
1621351510000|2021-05-18 15:25:10|4164.43|4164.03|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|259
1621351520000|2021-05-18 15:25:20|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|188
1621351530000|2021-05-18 15:25:30|4165.06|4164.66|4165.06|4164.66|4165.06|4164.66|4164.81|4164.41|122
1621351540000|2021-05-18 15:25:40|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|227
1621351550000|2021-05-18 15:25:50|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|247
1621351560000|2021-05-18 15:26:00|4164.56|4164.16|4165.06|4164.66|4165.06|4164.66|4164.56|4164.16|428
1621351570000|2021-05-18 15:26:10|4164.81|4164.41|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|286
1621351580000|2021-05-18 15:26:20|4164.93|4164.53|4165.06|4164.66|4165.06|4164.66|4164.93|4164.53|218
1621351590000|2021-05-18 15:26:30|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|136
1621351600000|2021-05-18 15:26:40|4164.56|4164.16|4164.81|4164.41|4164.93|4164.53|4164.56|4164.16|365
1621351610000|2021-05-18 15:26:50|4164.93|4164.53|4164.81|4164.41|4165.06|4164.66|4164.81|4164.41|130
1621351620000|2021-05-18 15:27:00|4164.56|4164.16|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|325
1621351630000|2021-05-18 15:27:10|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|218
1621351640000|2021-05-18 15:27:20|4164.31|4163.91|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|199
1621351650000|2021-05-18 15:27:30|4164.68|4164.28|4164.81|4164.41|4165.06|4164.66|4164.68|4164.28|357
1621351660000|2021-05-18 15:27:40|4164.56|4164.16|4164.56|4164.16|4164.68|4164.28|4164.56|4164.16|53
1621351670000|2021-05-18 15:27:50|4164.81|4164.41|4164.81|4164.41|4164.81|4164.41|4164.56|4164.16|111
1621351680000|2021-05-18 15:28:00|4164.56|4164.16|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|226
1621351690000|2021-05-18 15:28:10|4164.68|4164.28|4164.56|4164.16|4164.68|4164.28|4164.56|4164.16|126
1621351700000|2021-05-18 15:28:20|4164.81|4164.41|4164.31|4163.91|4164.81|4164.41|4164.31|4163.91|275
1621351710000|2021-05-18 15:28:30|4164.43|4164.03|4164.56|4164.16|4164.56|4164.16|4164.31|4163.91|229
1621351720000|2021-05-18 15:28:40|4164.43|4164.03|4164.31|4163.91|4164.56|4164.16|4164.31|4163.91|215
1621351730000|2021-05-18 15:28:50|4164.43|4164.03|4164.31|4163.91|4164.56|4164.16|4164.06|4163.66|167
1621351740000|2021-05-18 15:29:00|4164.06|4163.66|4164.31|4163.91|4164.31|4163.91|4164.06|4163.66|231
1621351750000|2021-05-18 15:29:10|4164.43|4164.03|4164.81|4164.41|4164.81|4164.41|4164.31|4163.91|209
1621351760000|2021-05-18 15:29:20|4164.68|4164.28|4164.81|4164.41|4164.81|4164.41|4164.68|4164.28|187
1621351770000|2021-05-18 15:29:30|4164.68|4164.28|4164.56|4164.16|4164.81|4164.41|4164.56|4164.16|338
1621351780000|2021-05-18 15:29:40|4164.43|4164.03|4164.06|4163.66|4164.56|4164.16|4164.06|4163.66|236
1621351790000|2021-05-18 15:29:50|4163.81|4163.41|4163.56|4163.16|4163.81|4163.41|4163.31|4162.91|581
1621351800000|2021-05-18 15:30:00|4163.81|4163.41|4163.81|4163.41|4164.06|4163.66|4163.81|4163.41|500
1621351810000|2021-05-18 15:30:10|4163.93|4163.53|4163.81|4163.41|4164.31|4163.91|4163.81|4163.41|309
1621351820000|2021-05-18 15:30:20|4163.56|4163.16|4163.56|4163.16|4163.81|4163.41|4163.56|4163.16|226
1621351830000|2021-05-18 15:30:30|4163.31|4162.91|4162.56|4162.16|4163.31|4162.91|4162.56|4162.16|663
1621351840000|2021-05-18 15:30:40|4162.06|4161.66|4162.56|4162.16|4162.81|4162.41|4161.81|4161.41|853
1621351850000|2021-05-18 15:30:50|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|342
1621351860000|2021-05-18 15:31:00|4162.31|4161.91|4161.81|4161.41|4162.31|4161.91|4161.81|4161.41|519
1621351870000|2021-05-18 15:31:10|4162.06|4161.66|4162.56|4162.16|4162.81|4162.41|4161.81|4161.41|644
1621351880000|2021-05-18 15:31:20|4162.43|4162.03|4162.06|4161.66|4162.56|4162.16|4162.06|4161.66|306
1621351890000|2021-05-18 15:31:30|4162.31|4161.91|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|301
1621351900000|2021-05-18 15:31:40|4162.18|4161.78|4162.31|4161.91|4162.56|4162.16|4162.18|4161.78|380
1621351910000|2021-05-18 15:31:50|4162.06|4161.66|4161.81|4161.41|4162.31|4161.91|4161.81|4161.41|316
1621351920000|2021-05-18 15:32:00|4162.06|4161.66|4161.81|4161.41|4162.31|4161.91|4161.81|4161.41|576
1621351930000|2021-05-18 15:32:10|4161.56|4161.16|4161.56|4161.16|4161.81|4161.41|4161.56|4161.16|301
1621351940000|2021-05-18 15:32:20|4161.31|4160.91|4160.56|4160.16|4161.31|4160.91|4160.31|4159.91|1251
1621351950000|2021-05-18 15:32:30|4160.81|4160.41|4160.31|4159.91|4160.81|4160.41|4160.31|4159.91|735
1621351960000|2021-05-18 15:32:40|4160.56|4160.16|4160.31|4159.91|4160.56|4160.16|4160.31|4159.91|290
1621351970000|2021-05-18 15:32:50|4160.56|4160.16|4160.06|4159.66|4160.56|4160.16|4160.06|4159.66|500
1621351980000|2021-05-18 15:33:00|4159.81|4159.41|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|832
1621351990000|2021-05-18 15:33:10|4159.81|4159.41|4159.31|4158.91|4159.81|4159.41|4159.31|4158.91|491
1621352000000|2021-05-18 15:33:20|4159.56|4159.16|4160.31|4159.91|4160.31|4159.91|4159.56|4159.16|580
1621352010000|2021-05-18 15:33:30|4160.56|4160.16|4160.56|4160.16|4160.56|4160.16|4160.31|4159.91|618
1621352020000|2021-05-18 15:33:40|4160.31|4159.91|4160.56|4160.16|4160.81|4160.41|4160.31|4159.91|742
1621352030000|2021-05-18 15:33:50|4160.68|4160.28|4160.06|4159.66|4160.81|4160.41|4160.06|4159.66|292
1621352040000|2021-05-18 15:34:00|4159.93|4159.53|4159.31|4158.91|4160.06|4159.66|4159.31|4158.91|432
1621352050000|2021-05-18 15:34:10|4159.43|4159.03|4159.31|4158.91|4159.43|4159.03|4159.06|4158.66|588
1621352060000|2021-05-18 15:34:20|4159.43|4159.03|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|451
1621352070000|2021-05-18 15:34:30|4159.31|4158.91|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|391
1621352080000|2021-05-18 15:34:40|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|557
1621352090000|2021-05-18 15:34:50|4159.31|4158.91|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|259
1621352100000|2021-05-18 15:35:00|4159.68|4159.28|4159.43|4159.03|4159.81|4159.41|4159.06|4158.66|546
1621352110000|2021-05-18 15:35:10|4159.56|4159.16|4159.31|4158.91|4159.68|4159.28|4159.31|4158.91|263
1621352120000|2021-05-18 15:35:20|4159.56|4159.16|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|473
1621352130000|2021-05-18 15:35:30|4159.68|4159.28|4159.81|4159.41|4160.31|4159.91|4159.68|4159.28|408
1621352140000|2021-05-18 15:35:40|4159.93|4159.53|4159.81|4159.41|4160.31|4159.91|4159.56|4159.16|413
1621352150000|2021-05-18 15:35:50|4160.06|4159.66|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|282
1621352160000|2021-05-18 15:36:00|4160.06|4159.66|4160.06|4159.66|4160.31|4159.91|4159.81|4159.41|414
1621352170000|2021-05-18 15:36:10|4159.81|4159.41|4160.31|4159.91|4160.31|4159.91|4159.56|4159.16|327
1621352180000|2021-05-18 15:36:20|4160.56|4160.16|4160.56|4160.16|4160.56|4160.16|4160.31|4159.91|403
1621352190000|2021-05-18 15:36:30|4160.43|4160.03|4160.06|4159.66|4160.56|4160.16|4159.81|4159.41|282
1621352200000|2021-05-18 15:36:40|4160.18|4159.78|4160.56|4160.16|4160.56|4160.16|4160.18|4159.78|163
1621352210000|2021-05-18 15:36:50|4160.81|4160.41|4160.81|4160.41|4161.06|4160.66|4160.81|4160.41|467
1621352220000|2021-05-18 15:37:00|4160.93|4160.53|4161.06|4160.66|4161.31|4160.91|4160.93|4160.53|343
1621352230000|2021-05-18 15:37:10|4161.18|4160.78|4160.81|4160.41|4161.31|4160.91|4160.68|4160.28|310
1621352240000|2021-05-18 15:37:20|4161.06|4160.66|4161.31|4160.91|4161.31|4160.91|4161.06|4160.66|148
1621352250000|2021-05-18 15:37:30|4161.56|4161.16|4161.31|4160.91|4161.56|4161.16|4161.31|4160.91|422
1621352260000|2021-05-18 15:37:40|4161.18|4160.78|4160.81|4160.41|4161.31|4160.91|4160.81|4160.41|310
1621352270000|2021-05-18 15:37:50|4160.93|4160.53|4160.93|4160.53|4161.06|4160.66|4160.81|4160.41|156
1621352280000|2021-05-18 15:38:00|4160.81|4160.41|4160.68|4160.28|4161.06|4160.66|4160.56|4160.16|368
1621352290000|2021-05-18 15:38:10|4160.56|4160.16|4160.56|4160.16|4160.81|4160.41|4160.56|4160.16|249
1621352300000|2021-05-18 15:38:20|4160.81|4160.41|4161.06|4160.66|4161.06|4160.66|4160.81|4160.41|266
1621352310000|2021-05-18 15:38:30|4161.31|4160.91|4161.06|4160.66|4161.31|4160.91|4161.06|4160.66|272
1621352320000|2021-05-18 15:38:40|4160.93|4160.53|4161.06|4160.66|4161.31|4160.91|4160.93|4160.53|318
1621352330000|2021-05-18 15:38:50|4161.31|4160.91|4161.56|4161.16|4161.56|4161.16|4161.06|4160.66|260
1621352340000|2021-05-18 15:39:00|4161.43|4161.03|4161.56|4161.16|4161.56|4161.16|4161.31|4160.91|198
1621352350000|2021-05-18 15:39:10|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|438
1621352360000|2021-05-18 15:39:20|4161.68|4161.28|4161.31|4160.91|4161.81|4161.41|4161.31|4160.91|160
1621352370000|2021-05-18 15:39:30|4161.18|4160.78|4161.18|4160.78|4161.31|4160.91|4161.06|4160.66|205
1621352380000|2021-05-18 15:39:40|4161.31|4160.91|4161.31|4160.91|4161.56|4161.16|4161.31|4160.91|87
1621352390000|2021-05-18 15:39:50|4161.43|4161.03|4161.81|4161.41|4161.81|4161.41|4161.31|4160.91|188
1621352400000|2021-05-18 15:40:00|4161.56|4161.16|4161.31|4160.91|4162.06|4161.66|4161.31|4160.91|448
1621352410000|2021-05-18 15:40:10|4161.06|4160.66|4160.56|4160.16|4161.06|4160.66|4160.56|4160.16|457
1621352420000|2021-05-18 15:40:20|4160.31|4159.91|4160.56|4160.16|4160.81|4160.41|4160.06|4159.66|432
1621352430000|2021-05-18 15:40:30|4160.81|4160.41|4160.81|4160.41|4160.81|4160.41|4160.56|4160.16|194
1621352440000|2021-05-18 15:40:40|4161.06|4160.66|4160.81|4160.41|4161.06|4160.66|4160.81|4160.41|237
1621352450000|2021-05-18 15:40:50|4160.68|4160.28|4160.56|4160.16|4160.68|4160.28|4160.31|4159.91|251
1621352460000|2021-05-18 15:41:00|4160.31|4159.91|4159.81|4159.41|4160.31|4159.91|4159.81|4159.41|239
1621352470000|2021-05-18 15:41:10|4159.93|4159.53|4160.31|4159.91|4160.56|4160.16|4159.81|4159.41|208
1621352480000|2021-05-18 15:41:20|4160.18|4159.78|4160.31|4159.91|4160.56|4160.16|4160.06|4159.66|343
1621352490000|2021-05-18 15:41:30|4160.06|4159.66|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|319
1621352500000|2021-05-18 15:41:40|4159.68|4159.28|4159.31|4158.91|4159.81|4159.41|4159.06|4158.66|368
1621352510000|2021-05-18 15:41:50|4159.18|4158.78|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|205
1621352520000|2021-05-18 15:42:00|4158.81|4158.41|4158.06|4157.66|4158.81|4158.41|4157.81|4157.41|1139
1621352530000|2021-05-18 15:42:10|4158.31|4157.91|4158.06|4157.66|4158.56|4158.16|4158.06|4157.66|396
1621352540000|2021-05-18 15:42:20|4158.31|4157.91|4158.31|4157.91|4158.68|4158.28|4158.31|4157.91|385
1621352550000|2021-05-18 15:42:30|4158.56|4158.16|4157.81|4157.41|4158.56|4158.16|4157.81|4157.41|406
1621352560000|2021-05-18 15:42:40|4157.56|4157.16|4157.43|4157.03|4157.81|4157.41|4157.31|4156.91|739
1621352570000|2021-05-18 15:42:50|4157.56|4157.16|4157.81|4157.41|4157.81|4157.41|4157.06|4156.66|928
1621352580000|2021-05-18 15:43:00|4158.06|4157.66|4157.68|4157.28|4158.31|4157.91|4157.56|4157.16|505
1621352590000|2021-05-18 15:43:10|4157.81|4157.41|4158.31|4157.91|4158.31|4157.91|4157.68|4157.28|209
1621352600000|2021-05-18 15:43:20|4158.56|4158.16|4158.81|4158.41|4158.81|4158.41|4158.56|4158.16|552
1621352610000|2021-05-18 15:43:30|4158.93|4158.53|4158.81|4158.41|4159.06|4158.66|4158.81|4158.41|216
1621352620000|2021-05-18 15:43:40|4158.93|4158.53|4158.31|4157.91|4159.06|4158.66|4158.31|4157.91|487
1621352630000|2021-05-18 15:43:50|4158.56|4158.16|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|204
1621352640000|2021-05-18 15:44:00|4158.31|4157.91|4159.06|4158.66|4159.06|4158.66|4158.31|4157.91|298
1621352650000|2021-05-18 15:44:10|4158.81|4158.41|4158.81|4158.41|4158.81|4158.41|4158.43|4158.03|302
1621352660000|2021-05-18 15:44:20|4158.93|4158.53|4159.06|4158.66|4159.06|4158.66|4158.93|4158.53|139
1621352670000|2021-05-18 15:44:30|4159.31|4158.91|4159.43|4159.03|4159.56|4159.16|4159.31|4158.91|406
1621352680000|2021-05-18 15:44:40|4159.56|4159.16|4159.06|4158.66|4159.56|4159.16|4159.06|4158.66|315
1621352690000|2021-05-18 15:44:50|4159.31|4158.91|4159.31|4158.91|4159.81|4159.41|4159.06|4158.66|1226
1621352700000|2021-05-18 15:45:00|4159.43|4159.03|4159.56|4159.16|4160.06|4159.66|4159.31|4158.91|747
1621352710000|2021-05-18 15:45:10|4159.43|4159.03|4159.31|4158.91|4159.43|4159.03|4159.06|4158.66|312
1621352720000|2021-05-18 15:45:20|4159.06|4158.66|4159.06|4158.66|4159.31|4158.91|4158.81|4158.41|401
1621352730000|2021-05-18 15:45:30|4158.93|4158.53|4159.31|4158.91|4159.31|4158.91|4158.81|4158.41|239
1621352740000|2021-05-18 15:45:40|4159.06|4158.66|4158.56|4158.16|4159.06|4158.66|4158.31|4157.91|517
1621352750000|2021-05-18 15:45:50|4158.43|4158.03|4158.06|4157.66|4158.43|4158.03|4158.06|4157.66|381
1621352760000|2021-05-18 15:46:00|4157.81|4157.41|4158.31|4157.91|4158.31|4157.91|4157.81|4157.41|740
1621352770000|2021-05-18 15:46:10|4158.06|4157.66|4158.06|4157.66|4158.06|4157.66|4157.81|4157.41|269
1621352780000|2021-05-18 15:46:20|4157.93|4157.53|4158.56|4158.16|4158.56|4158.16|4157.81|4157.41|205
1621352790000|2021-05-18 15:46:30|4158.81|4158.41|4159.31|4158.91|4159.31|4158.91|4158.81|4158.41|248
1621352800000|2021-05-18 15:46:40|4159.18|4158.78|4159.81|4159.41|4159.81|4159.41|4159.18|4158.78|375
1621352810000|2021-05-18 15:46:50|4159.56|4159.16|4159.56|4159.16|4159.56|4159.16|4159.56|4159.16|349
1621352820000|2021-05-18 15:47:00|4159.81|4159.41|4160.06|4159.66|4160.06|4159.66|4159.68|4159.28|293
1621352830000|2021-05-18 15:47:10|4159.81|4159.41|4160.06|4159.66|4160.18|4159.78|4159.56|4159.16|353
1621352840000|2021-05-18 15:47:20|4159.81|4159.41|4160.06|4159.66|4160.31|4159.91|4159.81|4159.41|273
1621352850000|2021-05-18 15:47:30|4159.81|4159.41|4159.81|4159.41|4160.06|4159.66|4159.81|4159.41|217
1621352860000|2021-05-18 15:47:40|4160.06|4159.66|4160.06|4159.66|4160.06|4159.66|4159.81|4159.41|119
1621352870000|2021-05-18 15:47:50|4159.93|4159.53|4160.31|4159.91|4160.31|4159.91|4159.93|4159.53|117
1621352880000|2021-05-18 15:48:00|4160.56|4160.16|4160.56|4160.16|4160.81|4160.41|4160.56|4160.16|466
1621352890000|2021-05-18 15:48:10|4160.43|4160.03|4160.31|4159.91|4160.56|4160.16|4160.06|4159.66|298
1621352900000|2021-05-18 15:48:20|4160.43|4160.03|4160.81|4160.41|4161.06|4160.66|4160.31|4159.91|437
1621352910000|2021-05-18 15:48:30|4161.06|4160.66|4161.31|4160.91|4161.31|4160.91|4160.81|4160.41|353
1621352920000|2021-05-18 15:48:40|4161.43|4161.03|4161.31|4160.91|4161.56|4161.16|4161.31|4160.91|190
1621352930000|2021-05-18 15:48:50|4161.06|4160.66|4161.31|4160.91|4161.31|4160.91|4161.06|4160.66|177
1621352940000|2021-05-18 15:49:00|4161.06|4160.66|4161.56|4161.16|4161.56|4161.16|4161.06|4160.66|285
1621352950000|2021-05-18 15:49:10|4161.68|4161.28|4162.06|4161.66|4162.31|4161.91|4161.68|4161.28|715
1621352960000|2021-05-18 15:49:20|4161.81|4161.41|4161.81|4161.41|4162.06|4161.66|4161.81|4161.41|275
1621352970000|2021-05-18 15:49:30|4161.56|4161.16|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|271
1621352980000|2021-05-18 15:49:40|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|194
1621352990000|2021-05-18 15:49:50|4161.68|4161.28|4162.06|4161.66|4162.06|4161.66|4161.68|4161.28|141
1621353000000|2021-05-18 15:50:00|4161.93|4161.53|4161.31|4160.91|4161.93|4161.53|4161.31|4160.91|540
1621353010000|2021-05-18 15:50:10|4161.56|4161.16|4161.31|4160.91|4161.56|4161.16|4161.06|4160.66|306
1621353020000|2021-05-18 15:50:20|4161.18|4160.78|4160.81|4160.41|4161.18|4160.78|4160.81|4160.41|222
1621353030000|2021-05-18 15:50:30|4161.06|4160.66|4160.81|4160.41|4161.06|4160.66|4160.81|4160.41|129
1621353040000|2021-05-18 15:50:40|4161.06|4160.66|4160.81|4160.41|4161.06|4160.66|4160.81|4160.41|83
1621353050000|2021-05-18 15:50:50|4160.93|4160.53|4161.06|4160.66|4161.18|4160.78|4160.81|4160.41|143
1621353060000|2021-05-18 15:51:00|4160.81|4160.41|4160.81|4160.41|4160.93|4160.53|4160.81|4160.41|136
1621353070000|2021-05-18 15:51:10|4160.56|4160.16|4160.56|4160.16|4160.56|4160.16|4160.56|4160.16|117
1621353080000|2021-05-18 15:51:20|4160.68|4160.28|4160.81|4160.41|4160.81|4160.41|4160.56|4160.16|162
1621353090000|2021-05-18 15:51:30|4160.56|4160.16|4160.68|4160.28|4160.81|4160.41|4160.56|4160.16|116
1621353100000|2021-05-18 15:51:40|4160.81|4160.41|4160.56|4160.16|4160.81|4160.41|4160.31|4159.91|166
1621353110000|2021-05-18 15:51:50|4160.31|4159.91|4160.56|4160.16|4160.56|4160.16|4160.31|4159.91|120
1621353120000|2021-05-18 15:52:00|4160.06|4159.66|4160.31|4159.91|4160.31|4159.91|4159.81|4159.41|560
1621353130000|2021-05-18 15:52:10|4160.18|4159.78|4159.81|4159.41|4160.31|4159.91|4159.81|4159.41|181
1621353140000|2021-05-18 15:52:20|4159.93|4159.53|4159.56|4159.16|4160.06|4159.66|4159.56|4159.16|279
1621353150000|2021-05-18 15:52:30|4159.81|4159.41|4159.81|4159.41|4160.06|4159.66|4159.56|4159.16|190
1621353160000|2021-05-18 15:52:40|4160.06|4159.66|4159.56|4159.16|4160.06|4159.66|4159.56|4159.16|145
1621353170000|2021-05-18 15:52:50|4159.06|4158.66|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|289
1621353180000|2021-05-18 15:53:00|4158.93|4158.53|4158.81|4158.41|4159.06|4158.66|4158.81|4158.41|290
1621353190000|2021-05-18 15:53:10|4158.68|4158.28|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|188
1621353200000|2021-05-18 15:53:20|4158.31|4157.91|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|398
1621353210000|2021-05-18 15:53:30|4158.81|4158.41|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|169
1621353220000|2021-05-18 15:53:40|4158.81|4158.41|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|206
1621353230000|2021-05-18 15:53:50|4158.81|4158.41|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|263
1621353240000|2021-05-18 15:54:00|4158.68|4158.28|4158.56|4158.16|4158.68|4158.28|4158.06|4157.66|283
1621353250000|2021-05-18 15:54:10|4158.31|4157.91|4158.43|4158.03|4158.56|4158.16|4158.31|4157.91|144
1621353260000|2021-05-18 15:54:20|4158.56|4158.16|4158.56|4158.16|4159.06|4158.66|4158.56|4158.16|225
1621353270000|2021-05-18 15:54:30|4158.31|4157.91|4158.31|4157.91|4158.56|4158.16|4158.31|4157.91|150
1621353280000|2021-05-18 15:54:40|4158.56|4158.16|4158.56|4158.16|4158.81|4158.41|4158.31|4157.91|131
1621353290000|2021-05-18 15:54:50|4158.43|4158.03|4158.81|4158.41|4158.81|4158.41|4158.31|4157.91|166
1621353300000|2021-05-18 15:55:00|4158.93|4158.53|4159.31|4158.91|4159.31|4158.91|4158.81|4158.41|283
1621353310000|2021-05-18 15:55:10|4159.06|4158.66|4159.81|4159.41|4159.81|4159.41|4159.06|4158.66|254
1621353320000|2021-05-18 15:55:20|4159.93|4159.53|4160.06|4159.66|4160.06|4159.66|4159.93|4159.53|150
1621353330000|2021-05-18 15:55:30|4160.31|4159.91|4160.18|4159.78|4160.31|4159.91|4159.81|4159.41|370
1621353340000|2021-05-18 15:55:40|4160.06|4159.66|4160.31|4159.91|4160.31|4159.91|4160.06|4159.66|212
1621353350000|2021-05-18 15:55:50|4160.06|4159.66|4159.81|4159.41|4160.06|4159.66|4159.81|4159.41|109
1621353360000|2021-05-18 15:56:00|4159.68|4159.28|4159.81|4159.41|4160.18|4159.78|4159.56|4159.16|231
1621353370000|2021-05-18 15:56:10|4159.56|4159.16|4158.81|4158.41|4159.56|4159.16|4158.81|4158.41|383
1621353380000|2021-05-18 15:56:20|4159.06|4158.66|4159.31|4158.91|4159.31|4158.91|4159.06|4158.66|111
1621353390000|2021-05-18 15:56:30|4159.06|4158.66|4159.06|4158.66|4159.31|4158.91|4158.81|4158.41|145
1621353400000|2021-05-18 15:56:40|4159.18|4158.78|4158.81|4158.41|4159.31|4158.91|4158.81|4158.41|96
1621353410000|2021-05-18 15:56:50|4158.93|4158.53|4159.68|4159.28|4159.68|4159.28|4158.93|4158.53|99
1621353420000|2021-05-18 15:57:00|4159.56|4159.16|4159.31|4158.91|4159.81|4159.41|4159.31|4158.91|168
1621353430000|2021-05-18 15:57:10|4159.06|4158.66|4159.06|4158.66|4159.31|4158.91|4158.93|4158.53|95
1621353440000|2021-05-18 15:57:20|4159.31|4158.91|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|95
1621353450000|2021-05-18 15:57:30|4159.06|4158.66|4159.31|4158.91|4159.31|4158.91|4159.06|4158.66|149
1621353460000|2021-05-18 15:57:40|4159.06|4158.66|4159.06|4158.66|4159.06|4158.66|4158.93|4158.53|95
1621353470000|2021-05-18 15:57:50|4159.18|4158.78|4158.56|4158.16|4159.18|4158.78|4158.56|4158.16|235
1621353480000|2021-05-18 15:58:00|4158.31|4157.91|4158.81|4158.41|4158.81|4158.41|4158.31|4157.91|239
1621353490000|2021-05-18 15:58:10|4158.93|4158.53|4158.81|4158.41|4159.06|4158.66|4158.81|4158.41|50
1621353500000|2021-05-18 15:58:20|4159.06|4158.66|4158.81|4158.41|4159.06|4158.66|4158.81|4158.41|72
1621353510000|2021-05-18 15:58:30|4158.68|4158.28|4158.31|4157.91|4158.68|4158.28|4158.31|4157.91|222
1621353520000|2021-05-18 15:58:40|4158.43|4158.03|4157.81|4157.41|4158.43|4158.03|4157.81|4157.41|407
1621353530000|2021-05-18 15:58:50|4157.68|4157.28|4157.81|4157.41|4157.93|4157.53|4157.56|4157.16|135
1621353540000|2021-05-18 15:59:00|4157.56|4157.16|4157.81|4157.41|4158.06|4157.66|4157.56|4157.16|368
1621353550000|2021-05-18 15:59:10|4157.56|4157.16|4157.56|4157.16|4158.06|4157.66|4157.56|4157.16|122
1621353560000|2021-05-18 15:59:20|4157.81|4157.41|4157.81|4157.41|4157.81|4157.41|4157.56|4157.16|98
1621353570000|2021-05-18 15:59:30|4157.56|4157.16|4157.31|4156.91|4157.81|4157.41|4157.31|4156.91|388
1621353580000|2021-05-18 15:59:40|4157.18|4156.78|4157.31|4156.91|4157.31|4156.91|4157.06|4156.66|233
1621353590000|2021-05-18 15:59:50|4157.06|4156.66|4157.31|4156.91|4157.31|4156.91|4157.06|4156.66|378
1621353600000|2021-05-18 16:00:00|4157.06|4156.66|4156.81|4156.41|4157.31|4156.91|4156.56|4156.16|703
1621353610000|2021-05-18 16:00:10|4156.93|4156.53|4156.56|4156.16|4157.06|4156.66|4156.56|4156.16|280
1621353620000|2021-05-18 16:00:20|4156.31|4155.91|4156.06|4155.66|4156.31|4155.91|4156.06|4155.66|542
1621353630000|2021-05-18 16:00:30|4156.31|4155.91|4156.31|4155.91|4156.31|4155.91|4155.81|4155.41|626
1621353640000|2021-05-18 16:00:40|4156.06|4155.66|4156.56|4156.16|4156.81|4156.41|4156.06|4155.66|360
1621353650000|2021-05-18 16:00:50|4156.43|4156.03|4157.06|4156.66|4157.06|4156.66|4156.43|4156.03|222
1621353660000|2021-05-18 16:01:00|4157.31|4156.91|4157.81|4157.41|4157.81|4157.41|4157.06|4156.66|536
1621353670000|2021-05-18 16:01:10|4158.06|4157.66|4158.56|4158.16|4158.56|4158.16|4157.81|4157.41|450
1621353680000|2021-05-18 16:01:20|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4157.81|4157.41|388
1621353690000|2021-05-18 16:01:30|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|366
1621353700000|2021-05-18 16:01:40|4157.93|4157.53|4157.81|4157.41|4158.06|4157.66|4157.56|4157.16|478
1621353710000|2021-05-18 16:01:50|4158.06|4157.66|4157.81|4157.41|4158.06|4157.66|4157.56|4157.16|328
1621353720000|2021-05-18 16:02:00|4157.56|4157.16|4157.56|4157.16|4157.81|4157.41|4157.31|4156.91|346
1621353730000|2021-05-18 16:02:10|4157.81|4157.41|4158.06|4157.66|4158.06|4157.66|4157.56|4157.16|192
1621353740000|2021-05-18 16:02:20|4158.18|4157.78|4158.56|4158.16|4158.56|4158.16|4158.06|4157.66|210
1621353750000|2021-05-18 16:02:30|4158.81|4158.41|4158.81|4158.41|4158.81|4158.41|4158.56|4158.16|154
1621353760000|2021-05-18 16:02:40|4158.56|4158.16|4158.31|4157.91|4158.81|4158.41|4158.31|4157.91|199
1621353770000|2021-05-18 16:02:50|4158.06|4157.66|4158.06|4157.66|4158.31|4157.91|4157.81|4157.41|258
1621353780000|2021-05-18 16:03:00|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4157.93|4157.53|132
1621353790000|2021-05-18 16:03:10|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|59
1621353800000|2021-05-18 16:03:20|4157.93|4157.53|4158.06|4157.66|4158.06|4157.66|4157.81|4157.41|112
1621353810000|2021-05-18 16:03:30|4157.81|4157.41|4157.81|4157.41|4158.18|4157.78|4157.81|4157.41|155
1621353820000|2021-05-18 16:03:40|4157.56|4157.16|4158.06|4157.66|4158.18|4157.78|4157.56|4157.16|137
1621353830000|2021-05-18 16:03:50|4157.81|4157.41|4158.31|4157.91|4158.31|4157.91|4157.81|4157.41|107
1621353840000|2021-05-18 16:04:00|4158.06|4157.66|4157.93|4157.53|4158.06|4157.66|4157.81|4157.41|609
1621353850000|2021-05-18 16:04:10|4158.06|4157.66|4158.56|4158.16|4158.56|4158.16|4157.81|4157.41|539
1621353860000|2021-05-18 16:04:20|4158.43|4158.03|4158.31|4157.91|4158.56|4158.16|4158.31|4157.91|101
1621353870000|2021-05-18 16:04:30|4158.18|4157.78|4158.31|4157.91|4158.31|4157.91|4158.18|4157.78|109
1621353880000|2021-05-18 16:04:40|4158.56|4158.16|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|154
1621353890000|2021-05-18 16:04:50|4158.81|4158.41|4158.31|4157.91|4158.81|4158.41|4158.31|4157.91|310
1621353900000|2021-05-18 16:05:00|4158.06|4157.66|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|224
1621353910000|2021-05-18 16:05:10|4157.93|4157.53|4157.06|4156.66|4157.93|4157.53|4157.06|4156.66|501
1621353920000|2021-05-18 16:05:20|4157.31|4156.91|4157.81|4157.41|4158.06|4157.66|4157.18|4156.78|381
1621353930000|2021-05-18 16:05:30|4157.56|4157.16|4157.56|4157.16|4157.81|4157.41|4157.31|4156.91|226
1621353940000|2021-05-18 16:05:40|4157.31|4156.91|4157.81|4157.41|4157.81|4157.41|4157.31|4156.91|134
1621353950000|2021-05-18 16:05:50|4157.56|4157.16|4158.31|4157.91|4158.31|4157.91|4157.56|4157.16|286
1621353960000|2021-05-18 16:06:00|4158.56|4158.16|4158.06|4157.66|4158.56|4158.16|4158.06|4157.66|213
1621353970000|2021-05-18 16:06:10|4158.18|4157.78|4158.56|4158.16|4158.56|4158.16|4158.18|4157.78|84
1621353980000|2021-05-18 16:06:20|4158.68|4158.28|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|224
1621353990000|2021-05-18 16:06:30|4158.31|4157.91|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|324
1621354000000|2021-05-18 16:06:40|4158.81|4158.41|4158.56|4158.16|4159.31|4158.91|4158.56|4158.16|338
1621354010000|2021-05-18 16:06:50|4158.68|4158.28|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|216
1621354020000|2021-05-18 16:07:00|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4157.81|4157.41|283
1621354030000|2021-05-18 16:07:10|4157.93|4157.53|4158.31|4157.91|4158.31|4157.91|4157.81|4157.41|137
1621354040000|2021-05-18 16:07:20|4158.06|4157.66|4157.56|4157.16|4158.31|4157.91|4157.56|4157.16|206
1621354050000|2021-05-18 16:07:30|4157.68|4157.28|4157.81|4157.41|4157.81|4157.41|4157.56|4157.16|133
1621354060000|2021-05-18 16:07:40|4158.06|4157.66|4158.18|4157.78|4158.31|4157.91|4158.06|4157.66|102
1621354070000|2021-05-18 16:07:50|4158.06|4157.66|4158.81|4158.41|4158.81|4158.41|4158.06|4157.66|240
1621354080000|2021-05-18 16:08:00|4158.56|4158.16|4158.31|4157.91|4158.68|4158.28|4158.31|4157.91|137
1621354090000|2021-05-18 16:08:10|4158.56|4158.16|4158.31|4157.91|4158.56|4158.16|4158.31|4157.91|140
1621354100000|2021-05-18 16:08:20|4158.43|4158.03|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|111
1621354110000|2021-05-18 16:08:30|4158.68|4158.28|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|181
1621354120000|2021-05-18 16:08:40|4158.68|4158.28|4158.31|4157.91|4158.68|4158.28|4158.31|4157.91|175
1621354130000|2021-05-18 16:08:50|4158.56|4158.16|4158.56|4158.16|4158.81|4158.41|4158.31|4157.91|184
1621354140000|2021-05-18 16:09:00|4158.68|4158.28|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|211
1621354150000|2021-05-18 16:09:10|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|130
1621354160000|2021-05-18 16:09:20|4158.31|4157.91|4158.31|4157.91|4158.31|4157.91|4158.06|4157.66|171
1621354170000|2021-05-18 16:09:30|4158.18|4157.78|4158.31|4157.91|4158.31|4157.91|4158.18|4157.78|204
1621354180000|2021-05-18 16:09:40|4158.18|4157.78|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|86
1621354190000|2021-05-18 16:09:50|4157.81|4157.41|4157.81|4157.41|4158.06|4157.66|4157.81|4157.41|165
1621354200000|2021-05-18 16:10:00|4157.56|4157.16|4157.56|4157.16|4157.81|4157.41|4157.31|4156.91|533
1621354210000|2021-05-18 16:10:10|4157.31|4156.91|4157.56|4157.16|4157.56|4157.16|4157.31|4156.91|258
1621354220000|2021-05-18 16:10:20|4157.68|4157.28|4157.31|4156.91|4157.81|4157.41|4157.31|4156.91|201
1621354230000|2021-05-18 16:10:30|4157.43|4157.03|4157.56|4157.16|4157.56|4157.16|4157.43|4157.03|91
1621354240000|2021-05-18 16:10:40|4157.43|4157.03|4157.56|4157.16|4157.56|4157.16|4157.18|4156.78|172
1621354250000|2021-05-18 16:10:50|4157.68|4157.28|4158.31|4157.91|4158.31|4157.91|4157.56|4157.16|280
1621354260000|2021-05-18 16:11:00|4158.06|4157.66|4158.56|4158.16|4158.56|4158.16|4158.06|4157.66|293
1621354270000|2021-05-18 16:11:10|4158.81|4158.41|4158.81|4158.41|4159.06|4158.66|4158.56|4158.16|289
1621354280000|2021-05-18 16:11:20|4158.68|4158.28|4158.81|4158.41|4158.81|4158.41|4158.43|4158.03|208
1621354290000|2021-05-18 16:11:30|4158.68|4158.28|4158.81|4158.41|4158.81|4158.41|4158.68|4158.28|70
1621354300000|2021-05-18 16:11:40|4159.06|4158.66|4159.31|4158.91|4159.31|4158.91|4159.06|4158.66|554
1621354310000|2021-05-18 16:11:50|4159.06|4158.66|4158.68|4158.28|4159.06|4158.66|4158.56|4158.16|112
1621354320000|2021-05-18 16:12:00|4158.81|4158.41|4159.31|4158.91|4159.31|4158.91|4158.56|4158.16|264
1621354330000|2021-05-18 16:12:10|4159.18|4158.78|4159.06|4158.66|4159.18|4158.78|4158.81|4158.41|108
1621354340000|2021-05-18 16:12:20|4158.81|4158.41|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|85
1621354350000|2021-05-18 16:12:30|4158.93|4158.53|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|74
1621354360000|2021-05-18 16:12:40|4159.18|4158.78|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|131
1621354370000|2021-05-18 16:12:50|4159.18|4158.78|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|116
1621354380000|2021-05-18 16:13:00|4158.81|4158.41|4159.56|4159.16|4159.56|4159.16|4158.81|4158.41|188
1621354390000|2021-05-18 16:13:10|4159.43|4159.03|4159.81|4159.41|4159.81|4159.41|4159.31|4158.91|142
1621354400000|2021-05-18 16:13:20|4159.93|4159.53|4159.56|4159.16|4160.06|4159.66|4159.56|4159.16|324
1621354410000|2021-05-18 16:13:30|4159.81|4159.41|4159.56|4159.16|4159.81|4159.41|4159.56|4159.16|181
1621354420000|2021-05-18 16:13:40|4159.81|4159.41|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|115
1621354430000|2021-05-18 16:13:50|4159.68|4159.28|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|120
1621354440000|2021-05-18 16:14:00|4160.06|4159.66|4160.06|4159.66|4160.06|4159.66|4159.81|4159.41|296
1621354450000|2021-05-18 16:14:10|4159.81|4159.41|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|131
1621354460000|2021-05-18 16:14:20|4159.68|4159.28|4159.81|4159.41|4159.81|4159.41|4159.56|4159.16|109
1621354470000|2021-05-18 16:14:30|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.56|4159.16|56
1621354480000|2021-05-18 16:14:40|||||||||39
1621354490000|2021-05-18 16:14:50|4159.81|4159.41|4159.81|4159.41|4159.81|4159.41|4159.68|4159.28|174
1621354500000|2021-05-18 16:15:00|4159.56|4159.16|4159.56|4159.16|4159.56|4159.16|4159.31|4158.91|547
1621354510000|2021-05-18 16:15:10|4159.31|4158.91|4159.06|4158.66|4159.56|4159.16|4158.81|4158.41|265
1621354520000|2021-05-18 16:15:20|4158.93|4158.53|4159.56|4159.16|4159.56|4159.16|4158.81|4158.41|232
1621354530000|2021-05-18 16:15:30|4159.43|4159.03|4160.06|4159.66|4160.06|4159.66|4159.43|4159.03|290
1621354540000|2021-05-18 16:15:40|4159.81|4159.41|4159.56|4159.16|4159.81|4159.41|4159.56|4159.16|201
1621354550000|2021-05-18 16:15:50|4159.43|4159.03|4159.31|4158.91|4159.43|4159.03|4159.31|4158.91|54
1621354560000|2021-05-18 16:16:00|4159.56|4159.16|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|172
1621354570000|2021-05-18 16:16:10|4159.18|4158.78|4159.56|4159.16|4159.56|4159.16|4159.06|4158.66|117
1621354580000|2021-05-18 16:16:20|4159.43|4159.03|4159.43|4159.03|4159.56|4159.16|4159.31|4158.91|76
1621354590000|2021-05-18 16:16:30|4159.31|4158.91|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|171
1621354600000|2021-05-18 16:16:40|4159.56|4159.16|4159.68|4159.28|4159.81|4159.41|4159.31|4158.91|84
1621354610000|2021-05-18 16:16:50|4159.81|4159.41|4159.31|4158.91|4159.81|4159.41|4159.31|4158.91|110
1621354620000|2021-05-18 16:17:00|4159.56|4159.16|4159.06|4158.66|4159.56|4159.16|4159.06|4158.66|77
1621354630000|2021-05-18 16:17:10|4159.18|4158.78|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|91
1621354640000|2021-05-18 16:17:20|4159.18|4158.78|4159.31|4158.91|4159.56|4159.16|4159.18|4158.78|123
1621354650000|2021-05-18 16:17:30|4159.43|4159.03|4159.31|4158.91|4159.56|4159.16|4159.31|4158.91|150
1621354660000|2021-05-18 16:17:40|4159.18|4158.78|4159.06|4158.66|4159.18|4158.78|4159.06|4158.66|87
1621354670000|2021-05-18 16:17:50|4158.93|4158.53|4158.56|4158.16|4158.93|4158.53|4158.31|4157.91|355
1621354680000|2021-05-18 16:18:00|4158.68|4158.28|4158.56|4158.16|4158.81|4158.41|4158.56|4158.16|114
1621354690000|2021-05-18 16:18:10|4158.43|4158.03|4158.56|4158.16|4158.56|4158.16|4158.31|4157.91|122
1621354700000|2021-05-18 16:18:20|4158.43|4158.03|4158.31|4157.91|4158.43|4158.03|4158.06|4157.66|178
1621354710000|2021-05-18 16:18:30|4158.06|4157.66|4158.06|4157.66|4158.06|4157.66|4158.06|4157.66|106
1621354720000|2021-05-18 16:18:40|4157.93|4157.53|4158.06|4157.66|4158.31|4157.91|4157.81|4157.41|221
1621354730000|2021-05-18 16:18:50|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4158.06|4157.66|193
1621354740000|2021-05-18 16:19:00|4158.31|4157.91|4158.06|4157.66|4158.31|4157.91|4157.81|4157.41|209
1621354750000|2021-05-18 16:19:10|4157.93|4157.53|4158.06|4157.66|4158.06|4157.66|4157.81|4157.41|140
1621354760000|2021-05-18 16:19:20|4157.93|4157.53|4158.06|4157.66|4158.06|4157.66|4157.81|4157.41|132
1621354770000|2021-05-18 16:19:30|4157.93|4157.53|4158.06|4157.66|4158.06|4157.66|4157.81|4157.41|101
1621354780000|2021-05-18 16:19:40|4157.81|4157.41|4157.93|4157.53|4158.06|4157.66|4157.81|4157.41|93
1621354790000|2021-05-18 16:19:50|4157.81|4157.41|4158.31|4157.91|4158.31|4157.91|4157.81|4157.41|105
1621354800000|2021-05-18 16:20:00|4158.56|4158.16|4159.06|4158.66|4159.31|4158.91|4158.56|4158.16|374
1621354810000|2021-05-18 16:20:10|4159.18|4158.78|4159.06|4158.66|4159.31|4158.91|4159.06|4158.66|109
1621354820000|2021-05-18 16:20:20|4159.31|4158.91|4159.31|4158.91|4159.31|4158.91|4159.06|4158.66|77
1621354830000|2021-05-18 16:20:30|4159.18|4158.78|4159.06|4158.66|4159.31|4158.91|4158.93|4158.53|108
1621354840000|2021-05-18 16:20:40|4158.81|4158.41|4158.56|4158.16|4158.93|4158.53|4158.43|4158.03|133
1621354850000|2021-05-18 16:20:50|4158.31|4157.91|4158.31|4157.91|4158.31|4157.91|4158.06|4157.66|71
1621354860000|2021-05-18 16:21:00|4158.18|4157.78|4158.06|4157.66|4158.56|4158.16|4158.06|4157.66|230
1621354870000|2021-05-18 16:21:10|4158.31|4157.91|4158.56|4158.16|4158.56|4158.16|4158.06|4157.66|139
1621354880000|2021-05-18 16:21:20|4158.43|4158.03|4158.31|4157.91|4158.43|4158.03|4158.31|4157.91|58
1621354890000|2021-05-18 16:21:30|4158.18|4157.78|4158.31|4157.91|4158.31|4157.91|4157.81|4157.41|161
1621354900000|2021-05-18 16:21:40|4158.18|4157.78|4158.31|4157.91|4158.31|4157.91|4158.18|4157.78|65
1621354910000|2021-05-18 16:21:50|4158.31|4157.91|4159.06|4158.66|4159.06|4158.66|4158.31|4157.91|118
1621354920000|2021-05-18 16:22:00|4159.31|4158.91|4159.18|4158.78|4159.31|4158.91|4159.06|4158.66|279
1621354930000|2021-05-18 16:22:10|4159.06|4158.66|4159.06|4158.66|4159.06|4158.66|4158.81|4158.41|120
1621354940000|2021-05-18 16:22:20|4159.31|4158.91|4159.81|4159.41|4159.93|4159.53|4159.31|4158.91|391
1621354950000|2021-05-18 16:22:30|4159.68|4159.28|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|134
1621354960000|2021-05-18 16:22:40|4159.81|4159.41|4160.31|4159.91|4160.31|4159.91|4159.81|4159.41|331
1621354970000|2021-05-18 16:22:50|4160.06|4159.66|4160.06|4159.66|4160.31|4159.91|4160.06|4159.66|268
1621354980000|2021-05-18 16:23:00|4159.93|4159.53|4159.81|4159.41|4159.93|4159.53|4159.68|4159.28|276
1621354990000|2021-05-18 16:23:10|4159.56|4159.16|4159.56|4159.16|4159.81|4159.41|4159.31|4158.91|228
1621355000000|2021-05-18 16:23:20|4159.31|4158.91|4159.81|4159.41|4159.93|4159.53|4159.31|4158.91|239
1621355010000|2021-05-18 16:23:30|4160.06|4159.66|4160.31|4159.91|4160.31|4159.91|4159.81|4159.41|228
1621355020000|2021-05-18 16:23:40|4160.56|4160.16|4160.56|4160.16|4160.81|4160.41|4160.56|4160.16|461
1621355030000|2021-05-18 16:23:50|4160.31|4159.91|4160.56|4160.16|4160.81|4160.41|4160.31|4159.91|216
1621355040000|2021-05-18 16:24:00|4160.68|4160.28|4160.81|4160.41|4161.06|4160.66|4160.56|4160.16|364
1621355050000|2021-05-18 16:24:10|4161.06|4160.66|4161.06|4160.66|4161.31|4160.91|4160.81|4160.41|469
1621355060000|2021-05-18 16:24:20|4161.18|4160.78|4161.06|4160.66|4161.31|4160.91|4161.06|4160.66|129
1621355070000|2021-05-18 16:24:30|4161.18|4160.78|4161.06|4160.66|4161.31|4160.91|4161.06|4160.66|261
1621355080000|2021-05-18 16:24:40|4161.31|4160.91|4161.18|4160.78|4161.31|4160.91|4160.81|4160.41|260
1621355090000|2021-05-18 16:24:50|4161.06|4160.66|4161.56|4161.16|4161.56|4161.16|4161.06|4160.66|248
1621355100000|2021-05-18 16:25:00|4161.31|4160.91|4161.06|4160.66|4161.56|4161.16|4161.06|4160.66|315
1621355110000|2021-05-18 16:25:10|4161.18|4160.78|4161.31|4160.91|4161.31|4160.91|4161.18|4160.78|160
1621355120000|2021-05-18 16:25:20|4161.18|4160.78|4161.06|4160.66|4161.31|4160.91|4161.06|4160.66|207
1621355130000|2021-05-18 16:25:30|4160.93|4160.53|4160.81|4160.41|4161.06|4160.66|4160.81|4160.41|288
1621355140000|2021-05-18 16:25:40|4160.93|4160.53|4161.06|4160.66|4161.31|4160.91|4160.93|4160.53|202
1621355150000|2021-05-18 16:25:50|4160.93|4160.53|4161.06|4160.66|4161.06|4160.66|4160.81|4160.41|227
1621355160000|2021-05-18 16:26:00|4160.81|4160.41|4161.06|4160.66|4161.06|4160.66|4160.81|4160.41|112
1621355170000|2021-05-18 16:26:10|4161.31|4160.91|4161.31|4160.91|4161.31|4160.91|4161.06|4160.66|227
1621355180000|2021-05-18 16:26:20|||||||||212
1621355190000|2021-05-18 16:26:30|4161.18|4160.78|4161.31|4160.91|4161.31|4160.91|4161.06|4160.66|155
1621355200000|2021-05-18 16:26:40|4161.56|4161.16|4161.31|4160.91|4161.56|4161.16|4161.31|4160.91|177
1621355210000|2021-05-18 16:26:50|4161.18|4160.78|4161.31|4160.91|4161.31|4160.91|4161.18|4160.78|121
1621355220000|2021-05-18 16:27:00|4161.56|4161.16|4161.06|4160.66|4161.56|4161.16|4161.06|4160.66|207
1621355230000|2021-05-18 16:27:10|4161.31|4160.91|4161.56|4161.16|4161.56|4161.16|4161.31|4160.91|260
1621355240000|2021-05-18 16:27:20|4161.43|4161.03|4161.56|4161.16|4161.56|4161.16|4161.31|4160.91|122
1621355250000|2021-05-18 16:27:30|4161.81|4161.41|4161.56|4161.16|4161.81|4161.41|4161.56|4161.16|169
1621355260000|2021-05-18 16:27:40|4161.31|4160.91|4161.56|4161.16|4161.56|4161.16|4161.31|4160.91|161
1621355270000|2021-05-18 16:27:50|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.68|4161.28|175
1621355280000|2021-05-18 16:28:00|4162.06|4161.66|4162.31|4161.91|4162.56|4162.16|4162.06|4161.66|695
1621355290000|2021-05-18 16:28:10|4162.43|4162.03|4162.31|4161.91|4162.56|4162.16|4162.31|4161.91|90
1621355300000|2021-05-18 16:28:20|4162.43|4162.03|4162.06|4161.66|4162.56|4162.16|4162.06|4161.66|272
1621355310000|2021-05-18 16:28:30|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|110
1621355320000|2021-05-18 16:28:40|4162.18|4161.78|4162.56|4162.16|4162.81|4162.41|4162.18|4161.78|1276
1621355330000|2021-05-18 16:28:50|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|415
1621355340000|2021-05-18 16:29:00|4162.68|4162.28|4162.56|4162.16|4162.68|4162.28|4162.56|4162.16|199
1621355350000|2021-05-18 16:29:10|4162.31|4161.91|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|340
1621355360000|2021-05-18 16:29:20|4162.56|4162.16|4162.81|4162.41|4162.81|4162.41|4162.31|4161.91|228
1621355370000|2021-05-18 16:29:30|4162.56|4162.16|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|580
1621355380000|2021-05-18 16:29:40|4162.31|4161.91|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|639
1621355390000|2021-05-18 16:29:50|4162.43|4162.03|4162.31|4161.91|4162.56|4162.16|4162.31|4161.91|283
1621355400000|2021-05-18 16:30:00|4162.56|4162.16|4162.56|4162.16|4162.81|4162.41|4162.31|4161.91|304
1621355410000|2021-05-18 16:30:10|4162.43|4162.03|4162.31|4161.91|4162.56|4162.16|4162.06|4161.66|242
1621355420000|2021-05-18 16:30:20|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|190
1621355430000|2021-05-18 16:30:30|4162.18|4161.78|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|115
1621355440000|2021-05-18 16:30:40|4162.18|4161.78|4162.06|4161.66|4162.31|4161.91|4162.06|4161.66|68
1621355450000|2021-05-18 16:30:50|4161.81|4161.41|4162.06|4161.66|4162.06|4161.66|4161.81|4161.41|234
1621355460000|2021-05-18 16:31:00|4161.93|4161.53|4161.56|4161.16|4162.06|4161.66|4161.56|4161.16|136
1621355470000|2021-05-18 16:31:10|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|176
1621355480000|2021-05-18 16:31:20|4161.68|4161.28|4161.68|4161.28|4161.81|4161.41|4161.56|4161.16|37
1621355490000|2021-05-18 16:31:30|4161.56|4161.16|4161.56|4161.16|4161.56|4161.16|4161.31|4160.91|172
1621355500000|2021-05-18 16:31:40|4161.68|4161.28|4161.56|4161.16|4161.81|4161.41|4161.56|4161.16|232
1621355510000|2021-05-18 16:31:50|4161.68|4161.28|4161.56|4161.16|4161.68|4161.28|4161.56|4161.16|120
1621355520000|2021-05-18 16:32:00|4161.43|4161.03|4161.81|4161.41|4161.81|4161.41|4161.31|4160.91|406
1621355530000|2021-05-18 16:32:10|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|212
1621355540000|2021-05-18 16:32:20|4161.68|4161.28|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|214
1621355550000|2021-05-18 16:32:30|4161.68|4161.28|4161.81|4161.41|4161.93|4161.53|4161.68|4161.28|89
1621355560000|2021-05-18 16:32:40|4161.56|4161.16|4161.81|4161.41|4161.81|4161.41|4161.56|4161.16|161
1621355570000|2021-05-18 16:32:50|||||||||5
1621355580000|2021-05-18 16:33:00|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|232
1621355590000|2021-05-18 16:33:10|4162.18|4161.78|4162.31|4161.91|4162.31|4161.91|4162.18|4161.78|37
1621355600000|2021-05-18 16:33:20|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|216
1621355610000|2021-05-18 16:33:30|4162.81|4162.41|4162.56|4162.16|4162.81|4162.41|4162.56|4162.16|169
1621355620000|2021-05-18 16:33:40|4162.81|4162.41|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|234
1621355630000|2021-05-18 16:33:50|4163.06|4162.66|4163.06|4162.66|4163.31|4162.91|4162.81|4162.41|1121
1621355640000|2021-05-18 16:34:00|4163.31|4162.91|4162.81|4162.41|4163.31|4162.91|4162.81|4162.41|554
1621355650000|2021-05-18 16:34:10|4163.06|4162.66|4162.56|4162.16|4163.06|4162.66|4162.56|4162.16|284
1621355660000|2021-05-18 16:34:20|4162.81|4162.41|4162.68|4162.28|4162.81|4162.41|4162.56|4162.16|186
1621355670000|2021-05-18 16:34:30|4162.56|4162.16|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|162
1621355680000|2021-05-18 16:34:40|4162.56|4162.16|4162.56|4162.16|4162.68|4162.28|4162.56|4162.16|50
1621355690000|2021-05-18 16:34:50|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|185
1621355700000|2021-05-18 16:35:00|4163.06|4162.66|4163.06|4162.66|4163.06|4162.66|4162.81|4162.41|401
1621355710000|2021-05-18 16:35:10|4162.93|4162.53|4162.81|4162.41|4162.93|4162.53|4162.56|4162.16|243
1621355720000|2021-05-18 16:35:20|4162.56|4162.16|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|130
1621355730000|2021-05-18 16:35:30|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|101
1621355740000|2021-05-18 16:35:40|||||||||96
1621355750000|2021-05-18 16:35:50|||||||||4
1621355760000|2021-05-18 16:36:00|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.68|4162.28|197
1621355770000|2021-05-18 16:36:10|4162.93|4162.53|4162.81|4162.41|4162.93|4162.53|4162.81|4162.41|101
1621355780000|2021-05-18 16:36:20|4162.93|4162.53|4162.81|4162.41|4162.93|4162.53|4162.81|4162.41|87
1621355790000|2021-05-18 16:36:30|4162.93|4162.53|4162.81|4162.41|4162.93|4162.53|4162.81|4162.41|82
1621355800000|2021-05-18 16:36:40|4163.06|4162.66|4162.81|4162.41|4163.06|4162.66|4162.81|4162.41|43
1621355810000|2021-05-18 16:36:50|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|149
1621355820000|2021-05-18 16:37:00|4162.43|4162.03|4162.81|4162.41|4162.81|4162.41|4162.31|4161.91|382
1621355830000|2021-05-18 16:37:10|||||||||13
1621355840000|2021-05-18 16:37:20|4162.93|4162.53|4162.81|4162.41|4162.93|4162.53|4162.81|4162.41|72
1621355850000|2021-05-18 16:37:30|||||||||4
1621355860000|2021-05-18 16:37:40|||||||||9
1621355870000|2021-05-18 16:37:50|4163.06|4162.66|4163.06|4162.66|4163.06|4162.66|4162.81|4162.41|192
1621355880000|2021-05-18 16:38:00|4162.81|4162.41|4162.81|4162.41|4163.06|4162.66|4162.81|4162.41|328
1621355890000|2021-05-18 16:38:10|4162.68|4162.28|4162.81|4162.41|4162.81|4162.41|4162.56|4162.16|41
1621355900000|2021-05-18 16:38:20|||||||||5
1621355910000|2021-05-18 16:38:30|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|13
1621355920000|2021-05-18 16:38:40|||||||||93
1621355930000|2021-05-18 16:38:50|4162.31|4161.91|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|201
1621355940000|2021-05-18 16:39:00|4162.43|4162.03|4162.56|4162.16|4162.56|4162.16|4162.43|4162.03|144
1621355950000|2021-05-18 16:39:10|4162.43|4162.03|4162.31|4161.91|4162.43|4162.03|4162.31|4161.91|95
1621355960000|2021-05-18 16:39:20|4162.06|4161.66|4162.31|4161.91|4162.31|4161.91|4162.06|4161.66|134
1621355970000|2021-05-18 16:39:30|4162.56|4162.16|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|258
1621355980000|2021-05-18 16:39:40|||||||||19
1621355990000|2021-05-18 16:39:50|4162.43|4162.03|4162.56|4162.16|4162.56|4162.16|4162.31|4161.91|197
1621356000000|2021-05-18 16:40:00|4162.49|4162.09|4162.49|4162.09|4162.49|4162.09|4162.24|4161.84|126
1621356010000|2021-05-18 16:40:10|||||||||53
1621356020000|2021-05-18 16:40:20|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.61|4162.21|207
1621356030000|2021-05-18 16:40:30|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|317
1621356040000|2021-05-18 16:40:40|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|134
1621356050000|2021-05-18 16:40:50|||||||||32
1621356060000|2021-05-18 16:41:00|4162.86|4162.46|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|133
1621356070000|2021-05-18 16:41:10|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|74
1621356080000|2021-05-18 16:41:20|||||||||70
1621356090000|2021-05-18 16:41:30|4163.24|4162.84|4163.24|4162.84|4163.24|4162.84|4163.24|4162.84|73
1621356100000|2021-05-18 16:41:40|||||||||92
1621356110000|2021-05-18 16:41:50|||||||||111
1621356120000|2021-05-18 16:42:00|||||||||161
1621356130000|2021-05-18 16:42:10|||||||||11
1621356140000|2021-05-18 16:42:20|||||||||44
1621356150000|2021-05-18 16:42:30|||||||||8
1621356160000|2021-05-18 16:42:40|||||||||21
1621356170000|2021-05-18 16:42:50|||||||||93
1621356180000|2021-05-18 16:43:00|4162.99|4162.59|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|286
1621356190000|2021-05-18 16:43:10|4163.11|4162.71|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|414
1621356200000|2021-05-18 16:43:20|4162.99|4162.59|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|215
1621356210000|2021-05-18 16:43:30|||||||||12
1621356220000|2021-05-18 16:43:40|4163.11|4162.71|4162.99|4162.59|4163.11|4162.71|4162.99|4162.59|167
1621356230000|2021-05-18 16:43:50|4163.24|4162.84|4162.99|4162.59|4163.24|4162.84|4162.74|4162.34|336
1621356240000|2021-05-18 16:44:00|4162.74|4162.34|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|147
1621356250000|2021-05-18 16:44:10|4162.86|4162.46|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|41
1621356260000|2021-05-18 16:44:20|||||||||1
1621356270000|2021-05-18 16:44:30|||||||||16
1621356280000|2021-05-18 16:44:40|||||||||108
1621356290000|2021-05-18 16:44:50|4162.49|4162.09|4162.74|4162.34|4162.74|4162.34|4162.49|4162.09|248
1621356300000|2021-05-18 16:45:00|4162.61|4162.21|4162.74|4162.34|4162.74|4162.34|4162.49|4162.09|193
1621356310000|2021-05-18 16:45:10|4162.61|4162.21|4162.49|4162.09|4162.74|4162.34|4162.49|4162.09|122
1621356320000|2021-05-18 16:45:20|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|59
1621356330000|2021-05-18 16:45:30|4162.49|4162.09|4162.49|4162.09|4162.49|4162.09|4162.49|4162.09|40
1621356340000|2021-05-18 16:45:40|4162.24|4161.84|4162.49|4162.09|4162.49|4162.09|4162.24|4161.84|130
1621356350000|2021-05-18 16:45:50|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|60
1621356360000|2021-05-18 16:46:00|4162.99|4162.59|4162.86|4162.46|4162.99|4162.59|4162.74|4162.34|157
1621356370000|2021-05-18 16:46:10|4162.99|4162.59|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|128
1621356380000|2021-05-18 16:46:20|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|73
1621356390000|2021-05-18 16:46:30|||||||||4
1621356400000|2021-05-18 16:46:40|4163.24|4162.84|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|263
1621356410000|2021-05-18 16:46:50|4163.11|4162.71|4162.99|4162.59|4163.11|4162.71|4162.99|4162.59|87
1621356420000|2021-05-18 16:47:00|4163.11|4162.71|4162.99|4162.59|4163.11|4162.71|4162.99|4162.59|23
1621356430000|2021-05-18 16:47:10|4163.11|4162.71|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|46
1621356440000|2021-05-18 16:47:20|||||||||7
1621356450000|2021-05-18 16:47:30|||||||||16
1621356460000|2021-05-18 16:47:40|4163.24|4162.84|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|264
1621356470000|2021-05-18 16:47:50|4163.11|4162.71|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|101
1621356480000|2021-05-18 16:48:00|4163.24|4162.84|4163.24|4162.84|4163.24|4162.84|4163.24|4162.84|95
1621356490000|2021-05-18 16:48:10|||||||||81
1621356500000|2021-05-18 16:48:20|4162.99|4162.59|4162.99|4162.59|4163.11|4162.71|4162.99|4162.59|117
1621356510000|2021-05-18 16:48:30|4163.11|4162.71|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|58
1621356520000|2021-05-18 16:48:40|||||||||3
1621356530000|2021-05-18 16:48:50|4162.99|4162.59|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|279
1621356540000|2021-05-18 16:49:00|||||||||28
1621356550000|2021-05-18 16:49:10|4162.99|4162.59|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|226
1621356560000|2021-05-18 16:49:20|||||||||22
1621356570000|2021-05-18 16:49:30|||||||||3
1621356580000|2021-05-18 16:49:40|||||||||1
1621356590000|2021-05-18 16:49:50|||||||||7
1621356600000|2021-05-18 16:50:00|4163.11|4162.71|4162.99|4162.59|4163.11|4162.71|4162.99|4162.59|473
1621356610000|2021-05-18 16:50:10|4163.11|4162.71|4162.74|4162.34|4163.11|4162.71|4162.74|4162.34|356
1621356620000|2021-05-18 16:50:20|||||||||89
1621356630000|2021-05-18 16:50:30|4162.61|4162.21|4162.74|4162.34|4162.74|4162.34|4162.61|4162.21|130
1621356640000|2021-05-18 16:50:40|||||||||154
1621356650000|2021-05-18 16:50:50|||||||||67
1621356660000|2021-05-18 16:51:00|4162.61|4162.21|4162.49|4162.09|4162.61|4162.21|4162.24|4161.84|509
1621356670000|2021-05-18 16:51:10|4162.36|4161.96|4162.49|4162.09|4162.49|4162.09|4162.36|4161.96|142
1621356680000|2021-05-18 16:51:20|4162.36|4161.96|4162.49|4162.09|4162.49|4162.09|4162.24|4161.84|207
1621356690000|2021-05-18 16:51:30|4162.36|4161.96|4162.49|4162.09|4162.49|4162.09|4162.36|4161.96|70
1621356700000|2021-05-18 16:51:40|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.61|4162.21|173
1621356710000|2021-05-18 16:51:50|4162.61|4162.21|4162.74|4162.34|4162.99|4162.59|4162.61|4162.21|219
1621356720000|2021-05-18 16:52:00|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|88
1621356730000|2021-05-18 16:52:10|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|81
1621356740000|2021-05-18 16:52:20|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|33
1621356750000|2021-05-18 16:52:30|4162.86|4162.46|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|157
1621356760000|2021-05-18 16:52:40|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|15
1621356770000|2021-05-18 16:52:50|4162.74|4162.34|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|173
1621356780000|2021-05-18 16:53:00|4162.86|4162.46|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|127
1621356790000|2021-05-18 16:53:10|||||||||53
1621356810000|2021-05-18 16:53:30|4162.99|4162.59|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|100
1621356820000|2021-05-18 16:53:40|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|39
1621356830000|2021-05-18 16:53:50|||||||||23
1621356840000|2021-05-18 16:54:00|4162.74|4162.34|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|123
1621356850000|2021-05-18 16:54:10|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|64
1621356860000|2021-05-18 16:54:20|||||||||1
1621356870000|2021-05-18 16:54:30|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|54
1621356880000|2021-05-18 16:54:40|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|36
1621356890000|2021-05-18 16:54:50|4162.61|4162.21|4162.74|4162.34|4162.74|4162.34|4162.49|4162.09|214
1621356900000|2021-05-18 16:55:00|4162.61|4162.21|4162.74|4162.34|4162.74|4162.34|4162.61|4162.21|47
1621356910000|2021-05-18 16:55:10|||||||||25
1621356920000|2021-05-18 16:55:20|||||||||2
1621356930000|2021-05-18 16:55:30|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|185
1621356940000|2021-05-18 16:55:40|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|53
1621356950000|2021-05-18 16:55:50|||||||||6
1621356960000|2021-05-18 16:56:00|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|86
1621356970000|2021-05-18 16:56:10|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|66
1621356980000|2021-05-18 16:56:20|4162.86|4162.46|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|67
1621356990000|2021-05-18 16:56:30|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|75
1621357000000|2021-05-18 16:56:40|4162.74|4162.34|4162.74|4162.34|4162.86|4162.46|4162.74|4162.34|101
1621357010000|2021-05-18 16:56:50|4162.99|4162.59|4162.49|4162.09|4162.99|4162.59|4162.49|4162.09|257
1621357020000|2021-05-18 16:57:00|4162.24|4161.84|4162.24|4161.84|4162.24|4161.84|4162.24|4161.84|250
1621357030000|2021-05-18 16:57:10|||||||||15
1621357040000|2021-05-18 16:57:20|4161.99|4161.59|4161.74|4161.34|4161.99|4161.59|4161.74|4161.34|354
1621357050000|2021-05-18 16:57:30|4161.99|4161.59|4161.99|4161.59|4161.99|4161.59|4161.99|4161.59|213
1621357060000|2021-05-18 16:57:40|4162.11|4161.71|4161.99|4161.59|4162.24|4161.84|4161.99|4161.59|403
1621357070000|2021-05-18 16:57:50|4161.74|4161.34|4161.74|4161.34|4161.74|4161.34|4161.74|4161.34|74
1621357080000|2021-05-18 16:58:00|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|513
1621357090000|2021-05-18 16:58:10|4160.99|4160.59|4160.49|4160.09|4161.24|4160.84|4160.49|4160.09|762
1621357100000|2021-05-18 16:58:20|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|270
1621357110000|2021-05-18 16:58:30|4160.99|4160.59|4160.49|4160.09|4161.24|4160.84|4160.49|4160.09|881
1621357120000|2021-05-18 16:58:40|4160.74|4160.34|4159.99|4159.59|4160.74|4160.34|4159.99|4159.59|659
1621357130000|2021-05-18 16:58:50|4160.24|4159.84|4159.74|4159.34|4160.24|4159.84|4159.74|4159.34|298
1621357140000|2021-05-18 16:59:00|4159.99|4159.59|4160.24|4159.84|4160.49|4160.09|4159.99|4159.59|252
1621357150000|2021-05-18 16:59:10|4160.36|4159.96|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|106
1621357160000|2021-05-18 16:59:20|4159.99|4159.59|4160.24|4159.84|4160.36|4159.96|4159.99|4159.59|203
1621357170000|2021-05-18 16:59:30|4160.49|4160.09|4160.74|4160.34|4160.74|4160.34|4160.24|4159.84|141
1621357180000|2021-05-18 16:59:40|4160.86|4160.46|4160.99|4160.59|4160.99|4160.59|4160.74|4160.34|323
1621357190000|2021-05-18 16:59:50|4160.74|4160.34|4160.99|4160.59|4160.99|4160.59|4160.74|4160.34|127
1621357200000|2021-05-18 17:00:00|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|372
1621357210000|2021-05-18 17:00:10|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4160.74|4160.34|215
1621357220000|2021-05-18 17:00:20|4161.36|4160.96|4160.74|4160.34|4161.49|4161.09|4160.74|4160.34|207
1621357230000|2021-05-18 17:00:30|4160.86|4160.46|4160.99|4160.59|4160.99|4160.59|4160.74|4160.34|86
1621357240000|2021-05-18 17:00:40|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|127
1621357250000|2021-05-18 17:00:50|4161.11|4160.71|4161.24|4160.84|4161.24|4160.84|4160.99|4160.59|167
1621357260000|2021-05-18 17:01:00|4161.36|4160.96|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|76
1621357270000|2021-05-18 17:01:10|4161.61|4161.21|4161.74|4161.34|4161.74|4161.34|4161.61|4161.21|162
1621357280000|2021-05-18 17:01:20|4161.86|4161.46|4161.99|4161.59|4162.24|4161.84|4161.86|4161.46|217
1621357290000|2021-05-18 17:01:30|4161.74|4161.34|4161.74|4161.34|4161.74|4161.34|4161.74|4161.34|233
1621357300000|2021-05-18 17:01:40|4161.99|4161.59|4161.74|4161.34|4161.99|4161.59|4161.74|4161.34|76
1621357310000|2021-05-18 17:01:50|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|176
1621357320000|2021-05-18 17:02:00|4161.24|4160.84|4161.24|4160.84|4161.49|4161.09|4161.24|4160.84|180
1621357330000|2021-05-18 17:02:10|4160.99|4160.59|4160.74|4160.34|4160.99|4160.59|4160.74|4160.34|140
1621357340000|2021-05-18 17:02:20|4160.86|4160.46|4160.74|4160.34|4160.86|4160.46|4160.74|4160.34|148
1621357350000|2021-05-18 17:02:30|4160.86|4160.46|4160.99|4160.59|4160.99|4160.59|4160.74|4160.34|50
1621357360000|2021-05-18 17:02:40|4161.11|4160.71|4161.24|4160.84|4161.24|4160.84|4160.99|4160.59|141
1621357370000|2021-05-18 17:02:50|4160.99|4160.59|4161.49|4161.09|4161.49|4161.09|4160.99|4160.59|227
1621357380000|2021-05-18 17:03:00|4161.61|4161.21|4161.49|4161.09|4161.61|4161.21|4161.49|4161.09|191
1621357390000|2021-05-18 17:03:10|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|78
1621357400000|2021-05-18 17:03:20|4161.36|4160.96|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|154
1621357410000|2021-05-18 17:03:30|4161.61|4161.21|4161.49|4161.09|4161.74|4161.34|4161.49|4161.09|332
1621357420000|2021-05-18 17:03:40|4161.36|4160.96|4161.24|4160.84|4161.49|4161.09|4161.24|4160.84|102
1621357430000|2021-05-18 17:03:50|4161.36|4160.96|4161.49|4161.09|4161.74|4161.34|4161.24|4160.84|132
1621357440000|2021-05-18 17:04:00|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|4160.99|4160.59|178
1621357450000|2021-05-18 17:04:10|4161.36|4160.96|4161.24|4160.84|4161.36|4160.96|4160.99|4160.59|108
1621357460000|2021-05-18 17:04:20|4161.36|4160.96|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|163
1621357470000|2021-05-18 17:04:30|||||||||21
1621357480000|2021-05-18 17:04:40|4161.24|4160.84|4161.24|4160.84|4161.24|4160.84|4161.11|4160.71|82
1621357490000|2021-05-18 17:04:50|||||||||43
1621357500000|2021-05-18 17:05:00|4160.99|4160.59|4161.11|4160.71|4161.24|4160.84|4160.99|4160.59|156
1621357510000|2021-05-18 17:05:10|4161.24|4160.84|4160.49|4160.09|4161.24|4160.84|4160.49|4160.09|217
1621357520000|2021-05-18 17:05:20|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.61|4160.21|165
1621357530000|2021-05-18 17:05:30|4160.86|4160.46|4160.49|4160.09|4160.99|4160.59|4160.49|4160.09|482
1621357540000|2021-05-18 17:05:40|4160.74|4160.34|4160.24|4159.84|4160.74|4160.34|4159.99|4159.59|450
1621357550000|2021-05-18 17:05:50|4159.99|4159.59|4160.49|4160.09|4160.49|4160.09|4159.99|4159.59|233
1621357560000|2021-05-18 17:06:00|4160.24|4159.84|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|239
1621357570000|2021-05-18 17:06:10|4160.49|4160.09|4160.49|4160.09|4160.49|4160.09|4160.36|4159.96|97
1621357580000|2021-05-18 17:06:20|4160.24|4159.84|4160.49|4160.09|4160.49|4160.09|4160.24|4159.84|273
1621357590000|2021-05-18 17:06:30|4160.24|4159.84|4160.24|4159.84|4160.24|4159.84|4160.24|4159.84|75
1621357600000|2021-05-18 17:06:40|4160.36|4159.96|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|125
1621357610000|2021-05-18 17:06:50|4160.36|4159.96|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|87
1621357620000|2021-05-18 17:07:00|4160.49|4160.09|4160.24|4159.84|4160.49|4160.09|4159.99|4159.59|249
1621357630000|2021-05-18 17:07:10|4160.11|4159.71|4159.74|4159.34|4160.24|4159.84|4159.74|4159.34|557
1621357640000|2021-05-18 17:07:20|4159.99|4159.59|4159.24|4158.84|4159.99|4159.59|4158.99|4158.59|734
1621357650000|2021-05-18 17:07:30|4158.99|4158.59|4158.24|4157.84|4158.99|4158.59|4158.24|4157.84|781
1621357660000|2021-05-18 17:07:40|4157.99|4157.59|4158.74|4158.34|4158.74|4158.34|4157.99|4157.59|535
1621357670000|2021-05-18 17:07:50|4158.61|4158.21|4158.49|4158.09|4158.61|4158.21|4158.24|4157.84|327
1621357680000|2021-05-18 17:08:00|4158.24|4157.84|4158.99|4158.59|4158.99|4158.59|4157.99|4157.59|482
1621357690000|2021-05-18 17:08:10|4159.11|4158.71|4158.74|4158.34|4159.24|4158.84|4158.74|4158.34|231
1621357700000|2021-05-18 17:08:20|4158.99|4158.59|4159.24|4158.84|4159.24|4158.84|4158.99|4158.59|204
1621357710000|2021-05-18 17:08:30|4159.11|4158.71|4159.49|4159.09|4159.49|4159.09|4158.99|4158.59|160
1621357720000|2021-05-18 17:08:40|4159.24|4158.84|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|54
1621357730000|2021-05-18 17:08:50|||||||||61
1621357740000|2021-05-18 17:09:00|4158.99|4158.59|4159.11|4158.71|4159.24|4158.84|4158.99|4158.59|261
1621357750000|2021-05-18 17:09:10|4159.24|4158.84|4158.99|4158.59|4159.24|4158.84|4158.99|4158.59|85
1621357760000|2021-05-18 17:09:20|4159.24|4158.84|4159.49|4159.09|4159.49|4159.09|4158.99|4158.59|77
1621357770000|2021-05-18 17:09:30|||||||||47
1621357780000|2021-05-18 17:09:40|4159.74|4159.34|4159.99|4159.59|4159.99|4159.59|4159.74|4159.34|168
1621357790000|2021-05-18 17:09:50|4160.11|4159.71|4160.11|4159.71|4160.24|4159.84|4159.99|4159.59|116
1621357800000|2021-05-18 17:10:00|4160.24|4159.84|4159.74|4159.34|4160.24|4159.84|4159.74|4159.34|188
1621357810000|2021-05-18 17:10:10|4159.49|4159.09|4159.24|4158.84|4159.74|4159.34|4159.24|4158.84|199
1621357820000|2021-05-18 17:10:20|4159.11|4158.71|4159.24|4158.84|4159.24|4158.84|4159.11|4158.71|80
1621357830000|2021-05-18 17:10:30|4159.49|4159.09|4159.49|4159.09|4159.74|4159.34|4159.49|4159.09|134
1621357840000|2021-05-18 17:10:40|4159.61|4159.21|4159.74|4159.34|4159.74|4159.34|4159.49|4159.09|99
1621357850000|2021-05-18 17:10:50|4159.61|4159.21|4159.99|4159.59|4159.99|4159.59|4159.61|4159.21|115
1621357860000|2021-05-18 17:11:00|4159.74|4159.34|4159.74|4159.34|4159.86|4159.46|4159.74|4159.34|80
1621357870000|2021-05-18 17:11:10|4159.86|4159.46|4159.74|4159.34|4159.99|4159.59|4159.74|4159.34|108
1621357880000|2021-05-18 17:11:20|||||||||18
1621357890000|2021-05-18 17:11:30|4159.86|4159.46|4159.99|4159.59|4160.11|4159.71|4159.74|4159.34|79
1621357900000|2021-05-18 17:11:40|4160.24|4159.84|4160.24|4159.84|4160.24|4159.84|4160.11|4159.71|245
1621357910000|2021-05-18 17:11:50|4160.11|4159.71|4160.24|4159.84|4160.24|4159.84|4159.99|4159.59|255
1621357920000|2021-05-18 17:12:00|4159.99|4159.59|4160.24|4159.84|4160.24|4159.84|4159.99|4159.59|116
1621357930000|2021-05-18 17:12:10|4160.11|4159.71|4160.24|4159.84|4160.24|4159.84|4159.99|4159.59|168
1621357940000|2021-05-18 17:12:20|||||||||189
1621357950000|2021-05-18 17:12:30|4160.36|4159.96|4160.11|4159.71|4160.49|4160.09|4160.11|4159.71|172
1621357960000|2021-05-18 17:12:40|4159.99|4159.59|4160.24|4159.84|4160.36|4159.96|4159.99|4159.59|78
1621357970000|2021-05-18 17:12:50|4160.49|4160.09|4160.49|4160.09|4160.49|4160.09|4160.49|4160.09|57
1621357980000|2021-05-18 17:13:00|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|336
1621357990000|2021-05-18 17:13:10|4160.49|4160.09|4160.49|4160.09|4160.74|4160.34|4160.49|4160.09|97
1621358000000|2021-05-18 17:13:20|||||||||18
1621358010000|2021-05-18 17:13:30|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|141
1621358020000|2021-05-18 17:13:40|4160.61|4160.21|4160.49|4160.09|4160.74|4160.34|4160.49|4160.09|102
1621358030000|2021-05-18 17:13:50|4160.61|4160.21|4160.49|4160.09|4160.74|4160.34|4160.49|4160.09|79
1621358040000|2021-05-18 17:14:00|4160.61|4160.21|4160.49|4160.09|4160.74|4160.34|4160.49|4160.09|55
1621358050000|2021-05-18 17:14:10|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|76
1621358060000|2021-05-18 17:14:20|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|120
1621358070000|2021-05-18 17:14:30|4160.49|4160.09|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|136
1621358080000|2021-05-18 17:14:40|4160.49|4160.09|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|328
1621358090000|2021-05-18 17:14:50|4160.11|4159.71|4159.74|4159.34|4160.11|4159.71|4159.74|4159.34|154
1621358100000|2021-05-18 17:15:00|4159.61|4159.21|4159.74|4159.34|4159.74|4159.34|4159.49|4159.09|105
1621358110000|2021-05-18 17:15:10|4159.61|4159.21|4159.24|4158.84|4159.61|4159.21|4159.24|4158.84|114
1621358120000|2021-05-18 17:15:20|4159.49|4159.09|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|175
1621358130000|2021-05-18 17:15:30|4159.49|4159.09|4159.86|4159.46|4159.86|4159.46|4159.24|4158.84|204
1621358140000|2021-05-18 17:15:40|4159.99|4159.59|4159.74|4159.34|4159.99|4159.59|4159.74|4159.34|91
1621358150000|2021-05-18 17:15:50|4159.86|4159.46|4159.74|4159.34|4159.99|4159.59|4159.74|4159.34|64
1621358160000|2021-05-18 17:16:00|4159.61|4159.21|4159.24|4158.84|4159.61|4159.21|4158.99|4158.59|226
1621358170000|2021-05-18 17:16:10|4158.99|4158.59|4159.24|4158.84|4159.49|4159.09|4158.99|4158.59|233
1621358180000|2021-05-18 17:16:20|4159.36|4158.96|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|109
1621358190000|2021-05-18 17:16:30|4159.36|4158.96|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|99
1621358200000|2021-05-18 17:16:40|||||||||2
1621358210000|2021-05-18 17:16:50|||||||||106
1621358220000|2021-05-18 17:17:00|4159.49|4159.09|4158.49|4158.09|4159.49|4159.09|4158.49|4158.09|342
1621358230000|2021-05-18 17:17:10|4158.74|4158.34|4158.74|4158.34|4158.74|4158.34|4158.49|4158.09|134
1621358240000|2021-05-18 17:17:20|||||||||33
1621358250000|2021-05-18 17:17:30|4158.86|4158.46|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|82
1621358260000|2021-05-18 17:17:40|4158.49|4158.09|4158.74|4158.34|4158.74|4158.34|4158.49|4158.09|143
1621358270000|2021-05-18 17:17:50|4158.61|4158.21|4158.74|4158.34|4158.74|4158.34|4158.49|4158.09|293
1621358280000|2021-05-18 17:18:00|4158.86|4158.46|4158.74|4158.34|4158.86|4158.46|4158.74|4158.34|81
1621358290000|2021-05-18 17:18:10|4158.86|4158.46|4158.99|4158.59|4158.99|4158.59|4158.86|4158.46|57
1621358300000|2021-05-18 17:18:20|4159.24|4158.84|4158.99|4158.59|4159.24|4158.84|4158.99|4158.59|404
1621358310000|2021-05-18 17:18:30|4159.11|4158.71|4159.24|4158.84|4159.24|4158.84|4159.11|4158.71|51
1621358320000|2021-05-18 17:18:40|4159.36|4158.96|4159.49|4159.09|4159.49|4159.09|4159.24|4158.84|189
1621358330000|2021-05-18 17:18:50|4159.24|4158.84|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|140
1621358340000|2021-05-18 17:19:00|4159.36|4158.96|4159.49|4159.09|4159.49|4159.09|4159.36|4158.96|76
1621358350000|2021-05-18 17:19:10|4159.36|4158.96|4159.49|4159.09|4159.49|4159.09|4159.24|4158.84|447
1621358360000|2021-05-18 17:19:20|4159.36|4158.96|4159.49|4159.09|4159.49|4159.09|4159.24|4158.84|106
1621358370000|2021-05-18 17:19:30|4159.74|4159.34|4159.74|4159.34|4159.74|4159.34|4159.49|4159.09|88
1621358380000|2021-05-18 17:19:40|4159.49|4159.09|4159.74|4159.34|4159.74|4159.34|4159.49|4159.09|67
1621358390000|2021-05-18 17:19:50|4159.49|4159.09|4159.74|4159.34|4159.74|4159.34|4159.49|4159.09|240
1621358400000|2021-05-18 17:20:00|4159.99|4159.59|4159.99|4159.59|4159.99|4159.59|4159.86|4159.46|188
1621358410000|2021-05-18 17:20:10|4159.86|4159.46|4159.99|4159.59|4159.99|4159.59|4159.74|4159.34|77
1621358420000|2021-05-18 17:20:20|4159.74|4159.34|4159.99|4159.59|4159.99|4159.59|4159.74|4159.34|109
1621358430000|2021-05-18 17:20:30|4159.86|4159.46|4159.99|4159.59|4159.99|4159.59|4159.86|4159.46|110
1621358440000|2021-05-18 17:20:40|4160.11|4159.71|4160.24|4159.84|4160.24|4159.84|4160.11|4159.71|86
1621358450000|2021-05-18 17:20:50|4160.11|4159.71|4160.24|4159.84|4160.24|4159.84|4159.99|4159.59|197
1621358460000|2021-05-18 17:21:00|||||||||61
1621358470000|2021-05-18 17:21:10|4160.36|4159.96|4160.74|4160.34|4160.74|4160.34|4160.24|4159.84|392
1621358480000|2021-05-18 17:21:20|4160.49|4160.09|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|399
1621358490000|2021-05-18 17:21:30|4160.61|4160.21|4160.49|4160.09|4160.61|4160.21|4160.49|4160.09|120
1621358500000|2021-05-18 17:21:40|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|197
1621358510000|2021-05-18 17:21:50|4160.99|4160.59|4160.74|4160.34|4160.99|4160.59|4160.74|4160.34|367
1621358520000|2021-05-18 17:22:00|4160.61|4160.21|4160.24|4159.84|4160.74|4160.34|4160.24|4159.84|149
1621358530000|2021-05-18 17:22:10|4160.36|4159.96|4160.49|4160.09|4160.49|4160.09|4160.24|4159.84|132
1621358540000|2021-05-18 17:22:20|4160.74|4160.34|4160.74|4160.34|4160.74|4160.34|4160.74|4160.34|64
1621358550000|2021-05-18 17:22:30|4160.86|4160.46|4161.11|4160.71|4161.24|4160.84|4160.86|4160.46|173
1621358560000|2021-05-18 17:22:40|4160.99|4160.59|4161.24|4160.84|4161.24|4160.84|4160.99|4160.59|270
1621358570000|2021-05-18 17:22:50|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|278
1621358580000|2021-05-18 17:23:00|4161.61|4161.21|4161.74|4161.34|4161.74|4161.34|4161.49|4161.09|146
1621358590000|2021-05-18 17:23:10|4161.86|4161.46|4161.86|4161.46|4161.86|4161.46|4161.74|4161.34|177
1621358600000|2021-05-18 17:23:20|4161.99|4161.59|4161.49|4161.09|4161.99|4161.59|4161.49|4161.09|222
1621358610000|2021-05-18 17:23:30|4161.61|4161.21|4161.74|4161.34|4161.74|4161.34|4161.61|4161.21|64
1621358620000|2021-05-18 17:23:40|||||||||2
1621358630000|2021-05-18 17:23:50|4161.49|4161.09|4161.74|4161.34|4161.74|4161.34|4161.49|4161.09|98
1621358640000|2021-05-18 17:24:00|4161.86|4161.46|4161.99|4161.59|4161.99|4161.59|4161.86|4161.46|56
1621358650000|2021-05-18 17:24:10|4161.86|4161.46|4161.49|4161.09|4161.86|4161.46|4161.49|4161.09|183
1621358660000|2021-05-18 17:24:20|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|281
1621358670000|2021-05-18 17:24:30|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|122
1621358680000|2021-05-18 17:24:40|4161.74|4161.34|4161.49|4161.09|4161.74|4161.34|4161.49|4161.09|64
1621358690000|2021-05-18 17:24:50|4161.61|4161.21|4161.24|4160.84|4161.74|4161.34|4161.24|4160.84|120
1621358700000|2021-05-18 17:25:00|4160.99|4160.59|4160.99|4160.59|4161.24|4160.84|4160.74|4160.34|464
1621358710000|2021-05-18 17:25:10|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|332
1621358720000|2021-05-18 17:25:20|4161.74|4161.34|4161.74|4161.34|4161.74|4161.34|4161.49|4161.09|217
1621358730000|2021-05-18 17:25:30|4161.49|4161.09|4161.24|4160.84|4161.61|4161.21|4161.24|4160.84|234
1621358740000|2021-05-18 17:25:40|4161.49|4161.09|4161.49|4161.09|4161.74|4161.34|4161.49|4161.09|693
1621358750000|2021-05-18 17:25:50|4161.61|4161.21|4161.99|4161.59|4161.99|4161.59|4161.61|4161.21|262
1621358760000|2021-05-18 17:26:00|||||||||86
1621358770000|2021-05-18 17:26:10|4162.11|4161.71|4161.99|4161.59|4162.24|4161.84|4161.99|4161.59|334
1621358780000|2021-05-18 17:26:20|4162.11|4161.71|4162.24|4161.84|4162.24|4161.84|4161.99|4161.59|360
1621358790000|2021-05-18 17:26:30|4162.49|4162.09|4162.36|4161.96|4162.49|4162.09|4162.24|4161.84|594
1621358800000|2021-05-18 17:26:40|4162.49|4162.09|4162.74|4162.34|4162.74|4162.34|4162.49|4162.09|700
1621358810000|2021-05-18 17:26:50|||||||||169
1621358820000|2021-05-18 17:27:00|4162.99|4162.59|4162.99|4162.59|4163.24|4162.84|4162.86|4162.46|508
1621358830000|2021-05-18 17:27:10|4163.24|4162.84|4163.24|4162.84|4163.24|4162.84|4163.24|4162.84|319
1621358840000|2021-05-18 17:27:20|||||||||2023
1621358850000|2021-05-18 17:27:30|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|308
1621358860000|2021-05-18 17:27:40|4163.11|4162.71|4163.24|4162.84|4163.24|4162.84|4163.11|4162.71|345
1621358870000|2021-05-18 17:27:50|4162.99|4162.59|4162.86|4162.46|4162.99|4162.59|4162.74|4162.34|382
1621358880000|2021-05-18 17:28:00|4162.99|4162.59|4162.74|4162.34|4162.99|4162.59|4162.74|4162.34|348
1621358890000|2021-05-18 17:28:10|4162.99|4162.59|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|90
1621358900000|2021-05-18 17:28:20|4163.11|4162.71|4163.24|4162.84|4163.24|4162.84|4163.11|4162.71|184
1621358910000|2021-05-18 17:28:30|||||||||152
1621358920000|2021-05-18 17:28:40|4163.11|4162.71|4162.74|4162.34|4163.24|4162.84|4162.74|4162.34|739
1621358930000|2021-05-18 17:28:50|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|554
1621358940000|2021-05-18 17:29:00|4163.11|4162.71|4163.24|4162.84|4163.74|4163.34|4163.11|4162.71|1381
1621358950000|2021-05-18 17:29:10|4162.99|4162.59|4163.24|4162.84|4163.24|4162.84|4162.74|4162.34|321
1621358960000|2021-05-18 17:29:20|4163.11|4162.71|4163.24|4162.84|4163.24|4162.84|4162.99|4162.59|223
1621358970000|2021-05-18 17:29:30|4163.36|4162.96|4163.49|4163.09|4163.49|4163.09|4163.24|4162.84|261
1621358980000|2021-05-18 17:29:40|4163.61|4163.21|4163.49|4163.09|4163.74|4163.34|4163.49|4163.09|287
1621358990000|2021-05-18 17:29:50|4163.74|4163.34|4163.49|4163.09|4163.74|4163.34|4163.49|4163.09|213
1621359000000|2021-05-18 17:30:00|4163.61|4163.21|4163.74|4163.34|4163.99|4163.59|4163.61|4163.21|977
1621359010000|2021-05-18 17:30:10|4163.99|4163.59|4163.99|4163.59|4163.99|4163.59|4163.74|4163.34|432
1621359020000|2021-05-18 17:30:20|4163.74|4163.34|4163.74|4163.34|4163.74|4163.34|4163.74|4163.34|363
1621359030000|2021-05-18 17:30:30|4163.49|4163.09|4163.74|4163.34|4163.74|4163.34|4163.49|4163.09|403
1621359040000|2021-05-18 17:30:40|4163.61|4163.21|4163.49|4163.09|4163.74|4163.34|4163.49|4163.09|128
1621359050000|2021-05-18 17:30:50|4163.61|4163.21|4163.49|4163.09|4163.74|4163.34|4163.49|4163.09|76
1621359060000|2021-05-18 17:31:00|4163.61|4163.21|4163.49|4163.09|4163.74|4163.34|4163.49|4163.09|109
1621359070000|2021-05-18 17:31:10|4163.24|4162.84|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|275
1621359080000|2021-05-18 17:31:20|||||||||13
1621359090000|2021-05-18 17:31:30|4163.24|4162.84|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|147
1621359100000|2021-05-18 17:31:40|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|106
1621359110000|2021-05-18 17:31:50|4162.86|4162.46|4162.49|4162.09|4162.86|4162.46|4162.24|4161.84|491
1621359120000|2021-05-18 17:32:00|4162.24|4161.84|4161.99|4161.59|4162.24|4161.84|4161.99|4161.59|502
1621359130000|2021-05-18 17:32:10|4161.74|4161.34|4161.99|4161.59|4162.49|4162.09|4161.74|4161.34|660
1621359140000|2021-05-18 17:32:20|4162.24|4161.84|4162.24|4161.84|4162.24|4161.84|4161.99|4161.59|144
1621359150000|2021-05-18 17:32:30|4162.36|4161.96|4162.36|4161.96|4162.36|4161.96|4162.24|4161.84|85
1621359160000|2021-05-18 17:32:40|4162.49|4162.09|4161.99|4161.59|4162.49|4162.09|4161.99|4161.59|305
1621359170000|2021-05-18 17:32:50|4162.24|4161.84|4162.24|4161.84|4162.24|4161.84|4161.99|4161.59|79
1621359180000|2021-05-18 17:33:00|4162.49|4162.09|4162.49|4162.09|4162.49|4162.09|4162.24|4161.84|108
1621359190000|2021-05-18 17:33:10|4162.61|4162.21|4162.99|4162.59|4162.99|4162.59|4162.61|4162.21|317
1621359200000|2021-05-18 17:33:20|||||||||156
1621359210000|2021-05-18 17:33:30|4162.74|4162.34|4162.74|4162.34|4162.86|4162.46|4162.74|4162.34|178
1621359220000|2021-05-18 17:33:40|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|221
1621359230000|2021-05-18 17:33:50|||||||||65
1621359240000|2021-05-18 17:34:00|4162.74|4162.34|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|110
1621359250000|2021-05-18 17:34:10|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|68
1621359260000|2021-05-18 17:34:20|4162.74|4162.34|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|122
1621359270000|2021-05-18 17:34:30|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.86|4162.46|64
1621359280000|2021-05-18 17:34:40|4162.74|4162.34|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|237
1621359290000|2021-05-18 17:34:50|||||||||27
1621359300000|2021-05-18 17:35:00|4162.86|4162.46|4162.74|4162.34|4162.86|4162.46|4162.74|4162.34|225
1621359310000|2021-05-18 17:35:10|4162.86|4162.46|4162.99|4162.59|4162.99|4162.59|4162.74|4162.34|135
1621359320000|2021-05-18 17:35:20|4163.24|4162.84|4162.99|4162.59|4163.24|4162.84|4162.99|4162.59|72
1621359330000|2021-05-18 17:35:30|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|4162.74|4162.34|362
1621359340000|2021-05-18 17:35:40|4162.49|4162.09|4162.74|4162.34|4162.74|4162.34|4162.49|4162.09|263
1621359350000|2021-05-18 17:35:50|4162.99|4162.59|4162.49|4162.09|4162.99|4162.59|4162.49|4162.09|246
1621359360000|2021-05-18 17:36:00|4162.24|4161.84|4162.24|4161.84|4162.49|4162.09|4162.24|4161.84|231
1621359370000|2021-05-18 17:36:10|||||||||92
1621359380000|2021-05-18 17:36:20|4161.99|4161.59|4162.24|4161.84|4162.24|4161.84|4161.99|4161.59|184
1621359390000|2021-05-18 17:36:30|4162.11|4161.71|4161.99|4161.59|4162.11|4161.71|4161.99|4161.59|211
1621359400000|2021-05-18 17:36:40|4161.74|4161.34|4161.86|4161.46|4161.99|4161.59|4161.74|4161.34|214
1621359410000|2021-05-18 17:36:50|4161.99|4161.59|4161.49|4161.09|4161.99|4161.59|4161.49|4161.09|385
1621359420000|2021-05-18 17:37:00|4161.24|4160.84|4161.49|4161.09|4161.74|4161.34|4161.24|4160.84|402
1621359430000|2021-05-18 17:37:10|4161.36|4160.96|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|145
1621359440000|2021-05-18 17:37:20|4161.74|4161.34|4161.24|4160.84|4161.74|4161.34|4161.24|4160.84|157
1621359450000|2021-05-18 17:37:30|4161.36|4160.96|4161.24|4160.84|4161.49|4161.09|4161.24|4160.84|186
1621359460000|2021-05-18 17:37:40|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|188
1621359470000|2021-05-18 17:37:50|4161.61|4161.21|4161.24|4160.84|4161.74|4161.34|4161.24|4160.84|216
1621359480000|2021-05-18 17:38:00|4161.36|4160.96|4161.24|4160.84|4161.36|4160.96|4161.24|4160.84|151
1621359490000|2021-05-18 17:38:10|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|24
1621359500000|2021-05-18 17:38:20|||||||||82
1621359510000|2021-05-18 17:38:30|4161.24|4160.84|4161.24|4160.84|4161.49|4161.09|4161.24|4160.84|235
1621359520000|2021-05-18 17:38:40|4161.36|4160.96|4160.99|4160.59|4161.49|4161.09|4160.99|4160.59|197
1621359530000|2021-05-18 17:38:50|4161.11|4160.71|4161.49|4161.09|4161.49|4161.09|4160.99|4160.59|106
1621359540000|2021-05-18 17:39:00|4161.24|4160.84|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|100
1621359550000|2021-05-18 17:39:10|4161.36|4160.96|4161.24|4160.84|4161.49|4161.09|4160.99|4160.59|196
1621359560000|2021-05-18 17:39:20|4161.11|4160.71|4161.49|4161.09|4161.49|4161.09|4161.11|4160.71|182
1621359570000|2021-05-18 17:39:30|4161.36|4160.96|4161.49|4161.09|4161.49|4161.09|4161.24|4160.84|76
1621359580000|2021-05-18 17:39:40|4161.74|4161.34|4161.74|4161.34|4161.74|4161.34|4161.61|4161.21|118
1621359590000|2021-05-18 17:39:50|4161.99|4161.59|4161.74|4161.34|4161.99|4161.59|4161.74|4161.34|158
1621359600000|2021-05-18 17:40:00|4161.99|4161.59|4161.74|4161.34|4161.99|4161.59|4161.74|4161.34|117
1621359610000|2021-05-18 17:40:10|4161.86|4161.46|4161.99|4161.59|4161.99|4161.59|4161.74|4161.34|165
1621359620000|2021-05-18 17:40:20|4161.74|4161.34|4161.74|4161.34|4161.99|4161.59|4161.49|4161.09|190
1621359630000|2021-05-18 17:40:30|4161.49|4161.09|4161.74|4161.34|4161.74|4161.34|4161.49|4161.09|45
1621359640000|2021-05-18 17:40:40|4161.61|4161.21|4161.49|4161.09|4161.61|4161.21|4161.49|4161.09|120
1621359650000|2021-05-18 17:40:50|4161.61|4161.21|4161.49|4161.09|4161.61|4161.21|4161.49|4161.09|56
1621359660000|2021-05-18 17:41:00|4161.61|4161.21|4161.49|4161.09|4161.61|4161.21|4161.24|4160.84|200
1621359670000|2021-05-18 17:41:10|4161.61|4161.21|4161.49|4161.09|4161.74|4161.34|4161.49|4161.09|94
1621359680000|2021-05-18 17:41:20|||||||||35
1621359690000|2021-05-18 17:41:30|4161.36|4160.96|4161.61|4161.21|4161.74|4161.34|4161.24|4160.84|210
1621359700000|2021-05-18 17:41:40|4161.49|4161.09|4161.74|4161.34|4161.74|4161.34|4161.49|4161.09|43
1621359710000|2021-05-18 17:41:50|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|4161.49|4161.09|87
1621359720000|2021-05-18 17:42:00|4161.61|4161.21|4161.49|4161.09|4161.74|4161.34|4161.24|4160.84|190
1621359730000|2021-05-18 17:42:10|4161.74|4161.34|4161.99|4161.59|4161.99|4161.59|4161.74|4161.34|272
1621359740000|2021-05-18 17:42:20|4161.86|4161.46|4162.24|4161.84|4162.49|4162.09|4161.86|4161.46|456
1621359750000|2021-05-18 17:42:30|4161.99|4161.59|4161.74|4161.34|4161.99|4161.59|4161.74|4161.34|206
1621359760000|2021-05-18 17:42:40|4161.49|4161.09|4161.49|4161.09|4161.61|4161.21|4161.24|4160.84|152
1621359770000|2021-05-18 17:42:50|4161.24|4160.84|4161.24|4160.84|4161.49|4161.09|4161.24|4160.84|130
1621359780000|2021-05-18 17:43:00|4161.11|4160.71|4160.99|4160.59|4161.11|4160.71|4160.99|4160.59|119
1621359790000|2021-05-18 17:43:10|4161.11|4160.71|4160.99|4160.59|4161.24|4160.84|4160.99|4160.59|146
1621359800000|2021-05-18 17:43:20|4160.86|4160.46|4160.74|4160.34|4160.99|4160.59|4160.74|4160.34|310
1621359810000|2021-05-18 17:43:30|4160.86|4160.46|4160.49|4160.09|4160.99|4160.59|4160.49|4160.09|258
1621359820000|2021-05-18 17:43:40|4160.74|4160.34|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|115
1621359830000|2021-05-18 17:43:50|4160.49|4160.09|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|316
1621359840000|2021-05-18 17:44:00|4159.99|4159.59|4160.11|4159.71|4160.24|4159.84|4159.99|4159.59|171
1621359850000|2021-05-18 17:44:10|4160.24|4159.84|4160.49|4160.09|4160.61|4160.21|4160.24|4159.84|337
1621359860000|2021-05-18 17:44:20|4160.61|4160.21|4160.49|4160.09|4160.74|4160.34|4160.49|4160.09|95
1621359870000|2021-05-18 17:44:30|4160.24|4159.84|4159.99|4159.59|4160.24|4159.84|4159.99|4159.59|294
1621359880000|2021-05-18 17:44:40|4160.24|4159.84|4160.74|4160.34|4160.74|4160.34|4160.24|4159.84|170
1621359890000|2021-05-18 17:44:50|4160.86|4160.46|4160.74|4160.34|4160.99|4160.59|4160.49|4160.09|204
1621359900000|2021-05-18 17:45:00|4160.99|4160.59|4160.99|4160.59|4161.24|4160.84|4160.99|4160.59|238
1621359910000|2021-05-18 17:45:10|4161.24|4160.84|4160.99|4160.59|4161.24|4160.84|4160.99|4160.59|108
1621359920000|2021-05-18 17:45:20|4160.74|4160.34|4160.74|4160.34|4160.86|4160.46|4160.74|4160.34|157
1621359930000|2021-05-18 17:45:30|4160.61|4160.21|4160.49|4160.09|4160.61|4160.21|4160.24|4159.84|245
1621359940000|2021-05-18 17:45:40|4160.74|4160.34|4160.49|4160.09|4160.74|4160.34|4160.49|4160.09|65
1621359950000|2021-05-18 17:45:50|4160.61|4160.21|4160.74|4160.34|4160.74|4160.34|4160.49|4160.09|54
1621359960000|2021-05-18 17:46:00|4160.49|4160.09|4160.24|4159.84|4160.49|4160.09|4160.24|4159.84|188
1621359970000|2021-05-18 17:46:10|4160.36|4159.96|4160.74|4160.34|4160.74|4160.34|4160.36|4159.96|106
1621359980000|2021-05-18 17:46:20|4160.86|4160.46|4160.99|4160.59|4160.99|4160.59|4160.86|4160.46|94
1621359990000|2021-05-18 17:46:30|4161.11|4160.71|4161.36|4160.96|4161.49|4161.09|4161.11|4160.71|263
1621360000000|2021-05-18 17:46:40|4161.49|4161.09|4161.24|4160.84|4161.49|4161.09|4161.24|4160.84|16
1621360010000|2021-05-18 17:46:50|4161.49|4161.09|4161.74|4161.34|4161.74|4161.34|4161.24|4160.84|288
1621360020000|2021-05-18 17:47:00|4161.99|4161.59|4161.99|4161.59|4162.24|4161.84|4161.99|4161.59|297
1621360030000|2021-05-18 17:47:10|4162.11|4161.71|4162.11|4161.71|4162.24|4161.84|4161.99|4161.59|270
1621360040000|2021-05-18 17:47:20|4162.24|4161.84|4161.74|4161.34|4162.24|4161.84|4161.74|4161.34|273
1621360050000|2021-05-18 17:47:30|4161.86|4161.46|4161.99|4161.59|4162.24|4161.84|4161.74|4161.34|121
1621360060000|2021-05-18 17:47:40|4162.24|4161.84|4161.99|4161.59|4162.24|4161.84|4161.99|4161.59|204
1621360070000|2021-05-18 17:47:50|4162.24|4161.84|4161.99|4161.59|4162.24|4161.84|4161.86|4161.46|130
1621360080000|2021-05-18 17:48:00|4161.86|4161.46|4161.99|4161.59|4161.99|4161.59|4161.74|4161.34|86
1621360090000|2021-05-18 17:48:10|4161.86|4161.46|4161.74|4161.34|4161.86|4161.46|4161.49|4161.09|156
1621360100000|2021-05-18 17:48:20|4161.49|4161.09|4160.99|4160.59|4161.49|4161.09|4160.99|4160.59|280
1621360110000|2021-05-18 17:48:30|4161.24|4160.84|4160.74|4160.34|4161.24|4160.84|4160.74|4160.34|237
1621360120000|2021-05-18 17:48:40|4160.99|4160.59|4160.99|4160.59|4160.99|4160.59|4160.74|4160.34|200
1621360130000|2021-05-18 17:48:50|4161.11|4160.71|4160.99|4160.59|4161.24|4160.84|4160.99|4160.59|154
1621360140000|2021-05-18 17:49:00|4160.86|4160.46|4160.36|4159.96|4160.86|4160.46|4160.24|4159.84|463
1621360150000|2021-05-18 17:49:10|4160.49|4160.09|4160.24|4159.84|4160.49|4160.09|4159.99|4159.59|277
1621360160000|2021-05-18 17:49:20|4160.11|4159.71|4159.24|4158.84|4160.24|4159.84|4159.24|4158.84|1021
1621360170000|2021-05-18 17:49:30|4159.11|4158.71|4159.49|4159.09|4159.49|4159.09|4159.11|4158.71|236
1621360180000|2021-05-18 17:49:40|4159.24|4158.84|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|283
1621360190000|2021-05-18 17:49:50|4159.49|4159.09|4159.49|4159.09|4159.86|4159.46|4159.49|4159.09|281
1621360200000|2021-05-18 17:50:00|4159.24|4158.84|4159.86|4159.46|4159.99|4159.59|4159.24|4158.84|178
1621360210000|2021-05-18 17:50:10|4159.74|4159.34|4159.74|4159.34|4159.99|4159.59|4159.74|4159.34|155
1621360220000|2021-05-18 17:50:20|||||||||128
1621360230000|2021-05-18 17:50:30|4159.86|4159.46|4159.74|4159.34|4159.99|4159.59|4159.74|4159.34|93
1621360240000|2021-05-18 17:50:40|4159.49|4159.09|4159.61|4159.21|4159.61|4159.21|4159.49|4159.09|130
1621360250000|2021-05-18 17:50:50|4159.74|4159.34|4159.99|4159.59|4159.99|4159.59|4159.74|4159.34|77
1621360260000|2021-05-18 17:51:00|4159.74|4159.34|4160.24|4159.84|4160.24|4159.84|4159.74|4159.34|169
1621360270000|2021-05-18 17:51:10|4160.11|4159.71|4160.24|4159.84|4160.36|4159.96|4159.99|4159.59|181
1621360280000|2021-05-18 17:51:20|4160.36|4159.96|4160.24|4159.84|4160.36|4159.96|4160.24|4159.84|64
1621360290000|2021-05-18 17:51:30|||||||||50
1621360300000|2021-05-18 17:51:40|4160.36|4159.96|4160.24|4159.84|4160.36|4159.96|4160.24|4159.84|155
1621360310000|2021-05-18 17:51:50|4159.99|4159.59|4159.99|4159.59|4159.99|4159.59|4159.99|4159.59|51
1621360320000|2021-05-18 17:52:00|4159.74|4159.34|4159.61|4159.21|4159.74|4159.34|4159.49|4159.09|225
1621360330000|2021-05-18 17:52:10|4159.74|4159.34|4159.49|4159.09|4159.74|4159.34|4159.49|4159.09|58
1621360340000|2021-05-18 17:52:20|4159.61|4159.21|4159.49|4159.09|4159.86|4159.46|4159.49|4159.09|167
1621360350000|2021-05-18 17:52:30|4159.61|4159.21|4159.74|4159.34|4159.74|4159.34|4159.61|4159.21|44
1621360360000|2021-05-18 17:52:40|4159.61|4159.21|4159.49|4159.09|4159.74|4159.34|4159.49|4159.09|197
1621360370000|2021-05-18 17:52:50|4159.74|4159.34|4159.74|4159.34|4159.74|4159.34|4159.61|4159.21|31
1621360380000|2021-05-18 17:53:00|4159.49|4159.09|4159.24|4158.84|4159.74|4159.34|4159.24|4158.84|331
1621360390000|2021-05-18 17:53:10|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|279
1621360400000|2021-05-18 17:53:20|4158.74|4158.34|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|258
1621360410000|2021-05-18 17:53:30|4158.99|4158.59|4159.24|4158.84|4159.24|4158.84|4158.99|4158.59|188
1621360420000|2021-05-18 17:53:40|4158.99|4158.59|4158.99|4158.59|4159.24|4158.84|4158.99|4158.59|146
1621360430000|2021-05-18 17:53:50|4159.24|4158.84|4159.49|4159.09|4159.49|4159.09|4158.99|4158.59|122
1621360440000|2021-05-18 17:54:00|4159.24|4158.84|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|102
1621360450000|2021-05-18 17:54:10|||||||||86
1621360460000|2021-05-18 17:54:20|4159.11|4158.71|4158.99|4158.59|4159.11|4158.71|4158.99|4158.59|176
1621360470000|2021-05-18 17:54:30|4158.74|4158.34|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|107
1621360480000|2021-05-18 17:54:40|4158.86|4158.46|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|125
1621360490000|2021-05-18 17:54:50|4159.24|4158.84|4158.99|4158.59|4159.24|4158.84|4158.99|4158.59|87
1621360500000|2021-05-18 17:55:00|4158.74|4158.34|4159.24|4158.84|4159.24|4158.84|4158.74|4158.34|207
1621360510000|2021-05-18 17:55:10|4158.99|4158.59|4159.24|4158.84|4159.24|4158.84|4158.99|4158.59|72
1621360520000|2021-05-18 17:55:20|4159.36|4158.96|4159.74|4159.34|4159.86|4159.46|4159.24|4158.84|378
1621360530000|2021-05-18 17:55:30|4159.49|4159.09|4159.49|4159.09|4159.49|4159.09|4159.49|4159.09|80
1621360540000|2021-05-18 17:55:40|4159.36|4158.96|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|140
1621360550000|2021-05-18 17:55:50|4158.99|4158.59|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|331
1621360560000|2021-05-18 17:56:00|4158.99|4158.59|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|161
1621360570000|2021-05-18 17:56:10|4158.86|4158.46|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|79
1621360580000|2021-05-18 17:56:20|4158.74|4158.34|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|119
1621360590000|2021-05-18 17:56:30|4158.49|4158.09|4158.86|4158.46|4158.86|4158.46|4158.49|4158.09|179
1621360600000|2021-05-18 17:56:40|4158.74|4158.34|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|179
1621360610000|2021-05-18 17:56:50|4158.86|4158.46|4158.49|4158.09|4158.86|4158.46|4158.49|4158.09|368
1621360620000|2021-05-18 17:57:00|4158.24|4157.84|4158.49|4158.09|4158.49|4158.09|4157.99|4157.59|730
1621360630000|2021-05-18 17:57:10|4158.24|4157.84|4158.49|4158.09|4158.49|4158.09|4158.24|4157.84|180
1621360640000|2021-05-18 17:57:20|4158.99|4158.59|4158.74|4158.34|4158.99|4158.59|4158.49|4158.09|223
1621360650000|2021-05-18 17:57:30|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|158
1621360660000|2021-05-18 17:57:40|||||||||15
1621360670000|2021-05-18 17:57:50|4159.11|4158.71|4158.99|4158.59|4159.24|4158.84|4158.86|4158.46|321
1621360680000|2021-05-18 17:58:00|4159.24|4158.84|4158.74|4158.34|4159.24|4158.84|4158.74|4158.34|243
1621360690000|2021-05-18 17:58:10|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|197
1621360700000|2021-05-18 17:58:20|4159.24|4158.84|4159.24|4158.84|4159.24|4158.84|4158.99|4158.59|102
1621360710000|2021-05-18 17:58:30|4159.36|4158.96|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|225
1621360720000|2021-05-18 17:58:40|4159.36|4158.96|4159.49|4159.09|4159.49|4159.09|4159.24|4158.84|160
1621360730000|2021-05-18 17:58:50|4159.24|4158.84|4159.24|4158.84|4159.49|4159.09|4159.24|4158.84|115
1621360740000|2021-05-18 17:59:00|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|194
1621360750000|2021-05-18 17:59:10|4158.86|4158.46|4158.74|4158.34|4158.99|4158.59|4158.61|4158.21|116
1621360760000|2021-05-18 17:59:20|4158.61|4158.21|4158.49|4158.09|4158.74|4158.34|4158.49|4158.09|70
1621360770000|2021-05-18 17:59:30|4158.24|4157.84|4157.99|4157.59|4158.24|4157.84|4157.99|4157.59|260
1621360780000|2021-05-18 17:59:40|||||||||62
1621360790000|2021-05-18 17:59:50|4158.11|4157.71|4157.99|4157.59|4158.24|4157.84|4157.99|4157.59|237
1621360800000|2021-05-18 18:00:00|4158.49|4158.09|4158.24|4157.84|4158.49|4158.09|4157.99|4157.59|335
1621360810000|2021-05-18 18:00:10|4158.49|4158.09|4158.24|4157.84|4158.49|4158.09|4158.24|4157.84|269
1621360820000|2021-05-18 18:00:20|4158.49|4158.09|4158.24|4157.84|4158.49|4158.09|4157.99|4157.59|317
1621360830000|2021-05-18 18:00:30|4158.36|4157.96|4158.49|4158.09|4158.49|4158.09|4158.36|4157.96|59
1621360840000|2021-05-18 18:00:40|4158.74|4158.34|4158.74|4158.34|4158.74|4158.34|4158.74|4158.34|138
1621360850000|2021-05-18 18:00:50|4158.61|4158.21|4158.24|4157.84|4158.61|4158.21|4158.24|4157.84|82
1621360860000|2021-05-18 18:01:00|4157.99|4157.59|4158.24|4157.84|4158.49|4158.09|4157.99|4157.59|276
1621360870000|2021-05-18 18:01:10|4158.49|4158.09|4158.74|4158.34|4158.74|4158.34|4158.24|4157.84|177
1621360880000|2021-05-18 18:01:20|4158.49|4158.09|4158.74|4158.34|4158.74|4158.34|4158.49|4158.09|133
1621360890000|2021-05-18 18:01:30|4158.61|4158.21|4158.49|4158.09|4158.74|4158.34|4158.49|4158.09|55
1621360900000|2021-05-18 18:01:40|4158.61|4158.21|4158.74|4158.34|4158.74|4158.34|4158.61|4158.21|21
1621360910000|2021-05-18 18:01:50|4158.49|4158.09|4158.24|4157.84|4158.49|4158.09|4158.24|4157.84|269
1621360920000|2021-05-18 18:02:00|4157.99|4157.59|4157.74|4157.34|4157.99|4157.59|4157.49|4157.09|628
1621360930000|2021-05-18 18:02:10|4157.61|4157.21|4157.49|4157.09|4157.74|4157.34|4157.24|4156.84|438
1621360940000|2021-05-18 18:02:20|4157.24|4156.84|4156.99|4156.59|4157.49|4157.09|4156.99|4156.59|351
1621360950000|2021-05-18 18:02:30|4157.24|4156.84|4157.74|4157.34|4157.74|4157.34|4156.99|4156.59|391
1621360960000|2021-05-18 18:02:40|4157.99|4157.59|4157.49|4157.09|4157.99|4157.59|4157.24|4156.84|182
1621360970000|2021-05-18 18:02:50|4157.36|4156.96|4157.24|4156.84|4157.49|4157.09|4156.74|4156.34|800
1621360980000|2021-05-18 18:03:00|4156.99|4156.59|4157.49|4157.09|4157.74|4157.34|4156.74|4156.34|372
1621360990000|2021-05-18 18:03:10|4157.24|4156.84|4157.49|4157.09|4157.49|4157.09|4157.24|4156.84|185
1621361000000|2021-05-18 18:03:20|4157.36|4156.96|4156.99|4156.59|4157.49|4157.09|4156.99|4156.59|215
1621361010000|2021-05-18 18:03:30|4156.74|4156.34|4156.61|4156.21|4156.99|4156.59|4156.49|4156.09|410
1621361020000|2021-05-18 18:03:40|4156.49|4156.09|4156.49|4156.09|4156.49|4156.09|4156.24|4155.84|321
1621361030000|2021-05-18 18:03:50|4156.24|4155.84|4156.49|4156.09|4156.49|4156.09|4156.24|4155.84|268
1621361040000|2021-05-18 18:04:00|4156.24|4155.84|4156.24|4155.84|4156.24|4155.84|4155.99|4155.59|362
1621361050000|2021-05-18 18:04:10|4156.11|4155.71|4156.24|4155.84|4156.24|4155.84|4155.99|4155.59|173
1621361060000|2021-05-18 18:04:20|4155.99|4155.59|4155.74|4155.34|4156.11|4155.71|4155.74|4155.34|216
1621361070000|2021-05-18 18:04:30|4155.99|4155.59|4155.99|4155.59|4155.99|4155.59|4155.99|4155.59|104
1621361080000|2021-05-18 18:04:40|4156.24|4155.84|4156.74|4156.34|4156.74|4156.34|4156.24|4155.84|395
1621361090000|2021-05-18 18:04:50|4156.86|4156.46|4156.74|4156.34|4156.86|4156.46|4156.74|4156.34|168
1621361100000|2021-05-18 18:05:00|4156.99|4156.59|4157.49|4157.09|4157.49|4157.09|4156.74|4156.34|479
1621361110000|2021-05-18 18:05:10|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|4157.49|4157.09|342
1621361120000|2021-05-18 18:05:20|4157.86|4157.46|4157.99|4157.59|4158.11|4157.71|4157.49|4157.09|621
1621361130000|2021-05-18 18:05:30|4158.24|4157.84|4158.49|4158.09|4158.49|4158.09|4157.99|4157.59|454
1621361140000|2021-05-18 18:05:40|4158.24|4157.84|4158.49|4158.09|4158.49|4158.09|4158.24|4157.84|201
1621361150000|2021-05-18 18:05:50|4158.74|4158.34|4158.24|4157.84|4158.74|4158.34|4158.24|4157.84|343
1621361160000|2021-05-18 18:06:00|4158.36|4157.96|4158.74|4158.34|4158.74|4158.34|4158.24|4157.84|207
1621361170000|2021-05-18 18:06:10|4158.86|4158.46|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|329
1621361180000|2021-05-18 18:06:20|4158.74|4158.34|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|180
1621361190000|2021-05-18 18:06:30|4158.74|4158.34|4158.74|4158.34|4158.74|4158.34|4158.61|4158.21|406
1621361200000|2021-05-18 18:06:40|4158.99|4158.59|4158.49|4158.09|4158.99|4158.59|4158.49|4158.09|235
1621361210000|2021-05-18 18:06:50|4158.74|4158.34|4158.61|4158.21|4158.74|4158.34|4158.49|4158.09|201
1621361220000|2021-05-18 18:07:00|4158.49|4158.09|4158.49|4158.09|4158.74|4158.34|4158.49|4158.09|150
1621361230000|2021-05-18 18:07:10|||||||||17
1621361240000|2021-05-18 18:07:20|4158.24|4157.84|4158.24|4157.84|4158.49|4158.09|4158.24|4157.84|480
1621361250000|2021-05-18 18:07:30|4157.99|4157.59|4158.24|4157.84|4158.24|4157.84|4157.99|4157.59|127
1621361260000|2021-05-18 18:07:40|4158.11|4157.71|4157.99|4157.59|4158.11|4157.71|4157.99|4157.59|41
1621361270000|2021-05-18 18:07:50|4158.24|4157.84|4158.24|4157.84|4158.24|4157.84|4157.99|4157.59|64
1621361280000|2021-05-18 18:08:00|4158.36|4157.96|4158.24|4157.84|4158.36|4157.96|4157.99|4157.59|241
1621361290000|2021-05-18 18:08:10|4157.99|4157.59|4158.24|4157.84|4158.24|4157.84|4157.99|4157.59|109
1621361300000|2021-05-18 18:08:20|4158.11|4157.71|4158.24|4157.84|4158.24|4157.84|4157.99|4157.59|44
1621361310000|2021-05-18 18:08:30|4158.11|4157.71|4157.74|4157.34|4158.11|4157.71|4157.49|4157.09|329
1621361320000|2021-05-18 18:08:40|4157.49|4157.09|4157.99|4157.59|4157.99|4157.59|4157.49|4157.09|129
1621361330000|2021-05-18 18:08:50|4157.86|4157.46|4157.86|4157.46|4157.86|4157.46|4157.86|4157.46|5
1621361340000|2021-05-18 18:09:00|4157.99|4157.59|4157.74|4157.34|4157.99|4157.59|4157.49|4157.09|187
1621361350000|2021-05-18 18:09:10|4157.86|4157.46|4157.99|4157.59|4157.99|4157.59|4157.74|4157.34|159
1621361360000|2021-05-18 18:09:20|4157.86|4157.46|4157.74|4157.34|4157.86|4157.46|4157.74|4157.34|116
1621361370000|2021-05-18 18:09:30|4157.61|4157.21|4157.36|4156.96|4157.61|4157.21|4157.24|4156.84|178
1621361380000|2021-05-18 18:09:40|4157.24|4156.84|4157.24|4156.84|4157.49|4157.09|4157.24|4156.84|169
1621361390000|2021-05-18 18:09:50|4156.99|4156.59|4156.99|4156.59|4157.24|4156.84|4156.99|4156.59|183
1621361400000|2021-05-18 18:10:00|4156.74|4156.34|4157.49|4157.09|4157.49|4157.09|4156.74|4156.34|360
1621361410000|2021-05-18 18:10:10|4157.36|4156.96|4157.24|4156.84|4157.36|4156.96|4157.24|4156.84|94
1621361420000|2021-05-18 18:10:20|4157.49|4157.09|4157.49|4157.09|4157.49|4157.09|4157.49|4157.09|55
1621361430000|2021-05-18 18:10:30|4157.61|4157.21|4157.49|4157.09|4157.74|4157.34|4157.49|4157.09|125
1621361440000|2021-05-18 18:10:40|4157.24|4156.84|4157.24|4156.84|4157.24|4156.84|4157.24|4156.84|162
1621361450000|2021-05-18 18:10:50|||||||||75
1621361460000|2021-05-18 18:11:00|4156.99|4156.59|4156.74|4156.34|4157.24|4156.84|4156.61|4156.21|225
1621361470000|2021-05-18 18:11:10|4156.49|4156.09|4156.74|4156.34|4156.74|4156.34|4156.49|4156.09|163
1621361480000|2021-05-18 18:11:20|4156.61|4156.21|4156.49|4156.09|4156.61|4156.21|4156.49|4156.09|87
1621361490000|2021-05-18 18:11:30|4156.24|4155.84|4156.74|4156.34|4156.74|4156.34|4156.24|4155.84|208
1621361500000|2021-05-18 18:11:40|4156.49|4156.09|4156.74|4156.34|4156.74|4156.34|4156.49|4156.09|151
1621361510000|2021-05-18 18:11:50|4156.86|4156.46|4156.74|4156.34|4156.86|4156.46|4156.74|4156.34|151
1621361520000|2021-05-18 18:12:00|4156.61|4156.21|4157.24|4156.84|4157.24|4156.84|4156.49|4156.09|152
1621361530000|2021-05-18 18:12:10|4157.49|4157.09|4157.24|4156.84|4157.49|4157.09|4157.24|4156.84|78
1621361540000|2021-05-18 18:12:20|4157.49|4157.09|4157.49|4157.09|4157.49|4157.09|4157.49|4157.09|75
1621361550000|2021-05-18 18:12:30|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|4157.61|4157.21|89
1621361560000|2021-05-18 18:12:40|4157.86|4157.46|4157.74|4157.34|4157.86|4157.46|4157.74|4157.34|131
1621361570000|2021-05-18 18:12:50|4157.99|4157.59|4157.99|4157.59|4158.24|4157.84|4157.99|4157.59|292
1621361580000|2021-05-18 18:13:00|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|146
1621361590000|2021-05-18 18:13:10|4157.61|4157.21|4157.49|4157.09|4157.74|4157.34|4157.49|4157.09|231
1621361600000|2021-05-18 18:13:20|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|74
1621361610000|2021-05-18 18:13:30|4157.86|4157.46|4158.24|4157.84|4158.24|4157.84|4157.74|4157.34|179
1621361620000|2021-05-18 18:13:40|4158.36|4157.96|4158.24|4157.84|4158.49|4158.09|4158.24|4157.84|289
1621361630000|2021-05-18 18:13:50|4158.49|4158.09|4158.49|4158.09|4158.49|4158.09|4158.49|4158.09|44
1621361640000|2021-05-18 18:14:00|4158.24|4157.84|4158.49|4158.09|4158.49|4158.09|4158.24|4157.84|137
1621361650000|2021-05-18 18:14:10|4158.24|4157.84|4157.99|4157.59|4158.49|4158.09|4157.99|4157.59|200
1621361660000|2021-05-18 18:14:20|||||||||10
1621361670000|2021-05-18 18:14:30|4158.11|4157.71|4158.24|4157.84|4158.24|4157.84|4158.11|4157.71|94
1621361680000|2021-05-18 18:14:40|||||||||209
1621361690000|2021-05-18 18:14:50|4158.36|4157.96|4158.49|4158.09|4158.49|4158.09|4158.24|4157.84|114
1621361700000|2021-05-18 18:15:00|4158.36|4157.96|4157.99|4157.59|4158.49|4158.09|4157.99|4157.59|227
1621361710000|2021-05-18 18:15:10|||||||||13
1621361720000|2021-05-18 18:15:20|4158.24|4157.84|4157.49|4157.09|4158.24|4157.84|4157.49|4157.09|194
1621361730000|2021-05-18 18:15:30|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|4157.49|4157.09|114
1621361740000|2021-05-18 18:15:40|4157.49|4157.09|4157.49|4157.09|4157.61|4157.21|4157.49|4157.09|22
1621361750000|2021-05-18 18:15:50|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|4157.74|4157.34|40
1621361760000|2021-05-18 18:16:00|4157.86|4157.46|4157.99|4157.59|4157.99|4157.59|4157.74|4157.34|125
1621361770000|2021-05-18 18:16:10|4158.11|4157.71|4158.74|4158.34|4158.74|4158.34|4158.11|4157.71|459
1621361780000|2021-05-18 18:16:20|4158.49|4158.09|4158.49|4158.09|4158.74|4158.34|4158.49|4158.09|294
1621361790000|2021-05-18 18:16:30|4158.74|4158.34|4158.74|4158.34|4158.86|4158.46|4158.49|4158.09|224
1621361800000|2021-05-18 18:16:40|4158.86|4158.46|4158.99|4158.59|4159.24|4158.84|4158.86|4158.46|343
1621361810000|2021-05-18 18:16:50|4159.24|4158.84|4158.74|4158.34|4159.24|4158.84|4158.74|4158.34|328
1621361820000|2021-05-18 18:17:00|4158.86|4158.46|4158.74|4158.34|4158.99|4158.59|4158.74|4158.34|80
1621361830000|2021-05-18 18:17:10|4158.99|4158.59|4158.99|4158.59|4158.99|4158.59|4158.74|4158.34|171
1621361840000|2021-05-18 18:17:20|4158.86|4158.46|4158.61|4158.21|4158.86|4158.46|4158.49|4158.09|136
1621361850000|2021-05-18 18:17:30|4158.49|4158.09|4158.49|4158.09|4158.49|4158.09|4158.49|4158.09|15
1621361860000|2021-05-18 18:17:40|4158.36|4157.96|4158.36|4157.96|4158.36|4157.96|4158.11|4157.71|257
1621361870000|2021-05-18 18:17:50|4158.24|4157.84|4158.24|4157.84|4158.49|4158.09|4158.24|4157.84|253
1621361880000|2021-05-18 18:18:00|4158.36|4157.96|4158.49|4158.09|4158.49|4158.09|4158.24|4157.84|94
1621361890000|2021-05-18 18:18:10|4158.24|4157.84|4158.24|4157.84|4158.49|4158.09|4158.24|4157.84|210
1621361900000|2021-05-18 18:18:20|||||||||55
1621361910000|2021-05-18 18:18:30|4158.11|4157.71|4157.99|4157.59|4158.24|4157.84|4157.99|4157.59|257
1621361920000|2021-05-18 18:18:40|4157.86|4157.46|4157.74|4157.34|4157.99|4157.59|4157.74|4157.34|173
1621361930000|2021-05-18 18:18:50|4157.99|4157.59|4157.74|4157.34|4157.99|4157.59|4157.74|4157.34|93
1621361940000|2021-05-18 18:19:00|4157.49|4157.09|4157.24|4156.84|4157.49|4157.09|4156.99|4156.59|436
1621361950000|2021-05-18 18:19:10|4157.36|4156.96|4156.99|4156.59|4157.36|4156.96|4156.99|4156.59|205
1621361960000|2021-05-18 18:19:20|4157.11|4156.71|4156.49|4156.09|4157.11|4156.71|4156.49|4156.09|223
1621361970000|2021-05-18 18:19:30|4156.24|4155.84|4156.24|4155.84|4156.24|4155.84|4155.99|4155.59|318
1621361980000|2021-05-18 18:19:40|4156.36|4155.96|4156.24|4155.84|4156.49|4156.09|4156.24|4155.84|210
1621361990000|2021-05-18 18:19:50|4156.49|4156.09|4156.24|4155.84|4156.49|4156.09|4156.24|4155.84|258
1621362000000|2021-05-18 18:20:00|4156.49|4156.09|4156.74|4156.34|4156.74|4156.34|4156.24|4155.84|221
1621362010000|2021-05-18 18:20:10|4156.49|4156.09|4157.24|4156.84|4157.24|4156.84|4156.49|4156.09|327
1621362020000|2021-05-18 18:20:20|4157.11|4156.71|4157.24|4156.84|4157.24|4156.84|4156.99|4156.59|164
1621362030000|2021-05-18 18:20:30|4156.99|4156.59|4156.99|4156.59|4157.49|4157.09|4156.74|4156.34|446
1621362040000|2021-05-18 18:20:40|4156.74|4156.34|4156.24|4155.84|4156.86|4156.46|4156.24|4155.84|132
1621362050000|2021-05-18 18:20:50|4156.11|4155.71|4155.74|4155.34|4156.11|4155.71|4155.74|4155.34|189
1621362060000|2021-05-18 18:21:00|4155.49|4155.09|4154.49|4154.09|4155.49|4155.09|4153.99|4153.59|1852
1621362070000|2021-05-18 18:21:10|4154.36|4153.96|4154.36|4153.96|4154.99|4154.59|4154.24|4153.84|513
1621362080000|2021-05-18 18:21:20|4154.24|4153.84|4153.99|4153.59|4154.49|4154.09|4153.99|4153.59|276
1621362090000|2021-05-18 18:21:30|4153.74|4153.34|4154.24|4153.84|4154.49|4154.09|4153.74|4153.34|451
1621362100000|2021-05-18 18:21:40|4154.36|4153.96|4154.74|4154.34|4154.74|4154.34|4154.24|4153.84|343
1621362110000|2021-05-18 18:21:50|4154.99|4154.59|4155.49|4155.09|4155.49|4155.09|4154.99|4154.59|499
1621362120000|2021-05-18 18:22:00|4155.74|4155.34|4154.99|4154.59|4155.74|4155.34|4154.74|4154.34|281
1621362130000|2021-05-18 18:22:10|4154.74|4154.34|4154.74|4154.34|4154.99|4154.59|4154.74|4154.34|158
1621362140000|2021-05-18 18:22:20|4154.99|4154.59|4154.24|4153.84|4154.99|4154.59|4153.99|4153.59|358
1621362150000|2021-05-18 18:22:30|4153.99|4153.59|4154.49|4154.09|4154.49|4154.09|4153.99|4153.59|270
1621362160000|2021-05-18 18:22:40|4154.24|4153.84|4154.24|4153.84|4154.36|4153.96|4154.24|4153.84|200
1621362170000|2021-05-18 18:22:50|4154.36|4153.96|4153.99|4153.59|4154.36|4153.96|4153.99|4153.59|118
1621362180000|2021-05-18 18:23:00|4154.11|4153.71|4154.24|4153.84|4154.24|4153.84|4153.99|4153.59|139
1621362190000|2021-05-18 18:23:10|4154.36|4153.96|4154.24|4153.84|4154.49|4154.09|4153.99|4153.59|231
1621362200000|2021-05-18 18:23:20|4154.11|4153.71|4153.99|4153.59|4154.24|4153.84|4153.99|4153.59|199
1621362210000|2021-05-18 18:23:30|4153.86|4153.46|4153.74|4153.34|4153.99|4153.59|4153.49|4153.09|249
1621362220000|2021-05-18 18:23:40|4153.49|4153.09|4152.61|4152.21|4153.49|4153.09|4152.49|4152.09|1384
1621362230000|2021-05-18 18:23:50|4152.74|4152.34|4151.74|4151.34|4152.74|4152.34|4151.74|4151.34|802
1621362240000|2021-05-18 18:24:00|4151.99|4151.59|4152.24|4151.84|4152.61|4152.21|4151.74|4151.34|841
1621362250000|2021-05-18 18:24:10|4152.49|4152.09|4152.99|4152.59|4152.99|4152.59|4152.49|4152.09|423
1621362260000|2021-05-18 18:24:20|4152.74|4152.34|4152.49|4152.09|4152.74|4152.34|4152.24|4151.84|829
1621362270000|2021-05-18 18:24:30|4152.74|4152.34|4152.99|4152.59|4153.11|4152.71|4152.49|4152.09|342
1621362280000|2021-05-18 18:24:40|4152.74|4152.34|4152.24|4151.84|4152.74|4152.34|4152.24|4151.84|370
1621362290000|2021-05-18 18:24:50|4152.49|4152.09|4152.74|4152.34|4152.99|4152.59|4152.49|4152.09|255
1621362300000|2021-05-18 18:25:00|4152.49|4152.09|4152.36|4151.96|4152.49|4152.09|4151.99|4151.59|385
1621362310000|2021-05-18 18:25:10|4152.49|4152.09|4152.49|4152.09|4152.49|4152.09|4152.24|4151.84|240
1621362320000|2021-05-18 18:25:20|4152.61|4152.21|4152.99|4152.59|4153.24|4152.84|4152.61|4152.21|626
1621362330000|2021-05-18 18:25:30|4153.24|4152.84|4152.99|4152.59|4153.24|4152.84|4152.99|4152.59|218
1621362340000|2021-05-18 18:25:40|4152.86|4152.46|4152.11|4151.71|4152.99|4152.59|4152.11|4151.71|973
1621362350000|2021-05-18 18:25:50|4151.99|4151.59|4151.74|4151.34|4151.99|4151.59|4151.61|4151.21|449
1621362360000|2021-05-18 18:26:00|4151.99|4151.59|4152.24|4151.84|4152.49|4152.09|4151.99|4151.59|435
1621362370000|2021-05-18 18:26:10|4152.49|4152.09|4152.49|4152.09|4152.49|4152.09|4152.49|4152.09|142
1621362380000|2021-05-18 18:26:20|4152.24|4151.84|4152.74|4152.34|4152.99|4152.59|4152.24|4151.84|329
1621362390000|2021-05-18 18:26:30|4152.86|4152.46|4153.24|4152.84|4153.24|4152.84|4152.86|4152.46|270
1621362400000|2021-05-18 18:26:40|||||||||44
1621362410000|2021-05-18 18:26:50|4152.99|4152.59|4152.74|4152.34|4153.24|4152.84|4152.74|4152.34|372
1621362420000|2021-05-18 18:27:00|4152.61|4152.21|4152.74|4152.34|4152.74|4152.34|4152.49|4152.09|433
1621362430000|2021-05-18 18:27:10|4152.61|4152.21|4152.99|4152.59|4152.99|4152.59|4152.49|4152.09|118
1621362440000|2021-05-18 18:27:20|4152.74|4152.34|4152.99|4152.59|4153.24|4152.84|4152.74|4152.34|264
1621362450000|2021-05-18 18:27:30|4153.11|4152.71|4153.74|4153.34|4153.74|4153.34|4153.11|4152.71|338
1621362460000|2021-05-18 18:27:40|4153.99|4153.59|4153.74|4153.34|4153.99|4153.59|4153.49|4153.09|445
1621362470000|2021-05-18 18:27:50|4153.49|4153.09|4153.99|4153.59|4153.99|4153.59|4153.24|4152.84|423
1621362480000|2021-05-18 18:28:00|4153.74|4153.34|4153.49|4153.09|4153.74|4153.34|4153.49|4153.09|345
1621362490000|2021-05-18 18:28:10|4153.61|4153.21|4153.49|4153.09|4153.61|4153.21|4153.24|4152.84|284
1621362500000|2021-05-18 18:28:20|4153.36|4152.96|4153.24|4152.84|4153.49|4153.09|4153.24|4152.84|83
1621362510000|2021-05-18 18:28:30|4153.36|4152.96|4153.24|4152.84|4153.49|4153.09|4153.24|4152.84|78
1621362520000|2021-05-18 18:28:40|4153.49|4153.09|4153.49|4153.09|4153.49|4153.09|4153.49|4153.09|99
1621362530000|2021-05-18 18:28:50|4153.24|4152.84|4152.99|4152.59|4153.24|4152.84|4152.99|4152.59|137
1621362540000|2021-05-18 18:29:00|4152.74|4152.34|4152.49|4152.09|4152.74|4152.34|4152.24|4151.84|220
1621362550000|2021-05-18 18:29:10|4152.74|4152.34|4152.49|4152.09|4152.74|4152.34|4152.49|4152.09|222
1621362560000|2021-05-18 18:29:20|4152.24|4151.84|4152.24|4151.84|4152.74|4152.34|4152.24|4151.84|350
1621362570000|2021-05-18 18:29:30|4152.36|4151.96|4152.49|4152.09|4152.49|4152.09|4152.24|4151.84|134
1621362580000|2021-05-18 18:29:40|4152.24|4151.84|4152.49|4152.09|4152.49|4152.09|4152.24|4151.84|113
1621362590000|2021-05-18 18:29:50|4152.24|4151.84|4152.49|4152.09|4152.49|4152.09|4151.74|4151.34|425
1621362600000|2021-05-18 18:30:00|4152.36|4151.96|4152.74|4152.34|4152.99|4152.59|4152.24|4151.84|393
1621362610000|2021-05-18 18:30:10|4152.86|4152.46|4152.99|4152.59|4152.99|4152.59|4152.74|4152.34|351
1621362620000|2021-05-18 18:30:20|4152.74|4152.34|4152.49|4152.09|4152.74|4152.34|4152.49|4152.09|196
1621362630000|2021-05-18 18:30:30|4152.74|4152.34|4152.74|4152.34|4152.99|4152.59|4152.49|4152.09|242
1621362640000|2021-05-18 18:30:40|4152.99|4152.59|4152.74|4152.34|4152.99|4152.59|4152.49|4152.09|161
1621362650000|2021-05-18 18:30:50|4152.61|4152.21|4152.99|4152.59|4152.99|4152.59|4152.49|4152.09|106
1621362660000|2021-05-18 18:31:00|4153.11|4152.71|4152.74|4152.34|4153.11|4152.71|4152.74|4152.34|162
1621362670000|2021-05-18 18:31:10|4152.49|4152.09|4152.24|4151.84|4152.49|4152.09|4151.99|4151.59|451
1621362680000|2021-05-18 18:31:20|4152.11|4151.71|4152.99|4152.59|4152.99|4152.59|4152.11|4151.71|132
1621362690000|2021-05-18 18:31:30|4152.74|4152.34|4152.74|4152.34|4152.99|4152.59|4152.74|4152.34|110
1621362700000|2021-05-18 18:31:40|4152.61|4152.21|4152.24|4151.84|4152.61|4152.21|4152.24|4151.84|110
1621362710000|2021-05-18 18:31:50|4151.99|4151.59|4151.74|4151.34|4152.24|4151.84|4151.74|4151.34|188
1621362720000|2021-05-18 18:32:00|4151.99|4151.59|4151.99|4151.59|4152.24|4151.84|4151.99|4151.59|353
1621362730000|2021-05-18 18:32:10|4151.86|4151.46|4151.74|4151.34|4151.99|4151.59|4151.49|4151.09|554
1621362740000|2021-05-18 18:32:20|4151.99|4151.59|4151.74|4151.34|4152.49|4152.09|4151.74|4151.34|261
1621362750000|2021-05-18 18:32:30|4151.99|4151.59|4151.99|4151.59|4151.99|4151.59|4151.99|4151.59|194
1621362760000|2021-05-18 18:32:40|4152.24|4151.84|4151.99|4151.59|4152.24|4151.84|4151.99|4151.59|252
1621362770000|2021-05-18 18:32:50|4151.49|4151.09|4151.61|4151.21|4151.74|4151.34|4151.49|4151.09|233
1621362780000|2021-05-18 18:33:00|4151.49|4151.09|4151.24|4150.84|4151.74|4151.34|4151.24|4150.84|355
1621362790000|2021-05-18 18:33:10|4150.99|4150.59|4151.49|4151.09|4151.49|4151.09|4150.99|4150.59|277
1621362800000|2021-05-18 18:33:20|4151.61|4151.21|4151.24|4150.84|4151.61|4151.21|4151.24|4150.84|502
1621362810000|2021-05-18 18:33:30|4150.99|4150.59|4150.99|4150.59|4150.99|4150.59|4150.99|4150.59|229
1621362820000|2021-05-18 18:33:40|4150.74|4150.34|4150.49|4150.09|4151.11|4150.71|4150.49|4150.09|608
1621362830000|2021-05-18 18:33:50|4150.24|4149.84|4149.74|4149.34|4150.24|4149.84|4149.74|4149.34|1007
1621362840000|2021-05-18 18:34:00|4149.49|4149.09|4150.24|4149.84|4150.49|4150.09|4149.49|4149.09|618
1621362850000|2021-05-18 18:34:10|4149.99|4149.59|4149.49|4149.09|4150.24|4149.84|4149.49|4149.09|686
1621362860000|2021-05-18 18:34:20|4149.61|4149.21|4149.24|4148.84|4149.61|4149.21|4148.86|4148.46|746
1621362870000|2021-05-18 18:34:30|4148.99|4148.59|4148.74|4148.34|4149.49|4149.09|4148.74|4148.34|756
1621362880000|2021-05-18 18:34:40|4148.61|4148.21|4148.24|4147.84|4148.61|4148.21|4147.99|4147.59|952
1621362890000|2021-05-18 18:34:50|4147.99|4147.59|4146.49|4146.09|4147.99|4147.59|4146.49|4146.09|1849
1621362900000|2021-05-18 18:35:00|4146.61|4146.21|4146.49|4146.09|4146.74|4146.34|4146.24|4145.84|1793
1621362910000|2021-05-18 18:35:10|4145.99|4145.59|4147.49|4147.09|4147.49|4147.09|4145.99|4145.59|1677
1621362920000|2021-05-18 18:35:20|4147.24|4146.84|4147.49|4147.09|4147.74|4147.34|4147.24|4146.84|729
1621362930000|2021-05-18 18:35:30|4147.74|4147.34|4146.74|4146.34|4147.74|4147.34|4146.74|4146.34|703
1621362940000|2021-05-18 18:35:40|4146.86|4146.46|4146.36|4145.96|4146.99|4146.59|4146.36|4145.96|596
1621362950000|2021-05-18 18:35:50|4146.49|4146.09|4146.99|4146.59|4146.99|4146.59|4146.49|4146.09|404
1621362960000|2021-05-18 18:36:00|4147.11|4146.71|4146.61|4146.21|4147.11|4146.71|4146.49|4146.09|571
1621362970000|2021-05-18 18:36:10|4146.49|4146.09|4145.99|4145.59|4146.49|4146.09|4145.74|4145.34|865
1621362980000|2021-05-18 18:36:20|4145.74|4145.34|4146.24|4145.84|4146.24|4145.84|4145.74|4145.34|593
1621362990000|2021-05-18 18:36:30|4145.99|4145.59|4145.99|4145.59|4146.24|4145.84|4145.99|4145.59|268
1621363000000|2021-05-18 18:36:40|4145.86|4145.46|4145.99|4145.59|4146.24|4145.84|4145.74|4145.34|340
1621363010000|2021-05-18 18:36:50|4145.86|4145.46|4145.74|4145.34|4145.99|4145.59|4145.49|4145.09|865
1621363020000|2021-05-18 18:37:00|4145.99|4145.59|4143.99|4143.59|4145.99|4145.59|4143.99|4143.59|2559
1621363030000|2021-05-18 18:37:10|4144.24|4143.84|4144.24|4143.84|4144.49|4144.09|4143.99|4143.59|1022
1621363040000|2021-05-18 18:37:20|4144.49|4144.09|4144.49|4144.09|4144.49|4144.09|4143.99|4143.59|755
1621363050000|2021-05-18 18:37:30|4144.36|4143.96|4144.74|4144.34|4144.99|4144.59|4144.24|4143.84|534
1621363060000|2021-05-18 18:37:40|4144.86|4144.46|4145.24|4144.84|4145.24|4144.84|4144.74|4144.34|527
1621363070000|2021-05-18 18:37:50|4145.49|4145.09|4145.24|4144.84|4146.24|4145.84|4145.24|4144.84|1146
1621363080000|2021-05-18 18:38:00|4145.49|4145.09|4145.99|4145.59|4145.99|4145.59|4144.61|4144.21|1513
1621363090000|2021-05-18 18:38:10|4146.24|4145.84|4146.99|4146.59|4146.99|4146.59|4146.24|4145.84|1408
1621363100000|2021-05-18 18:38:20|4146.74|4146.34|4146.99|4146.59|4147.49|4147.09|4146.74|4146.34|1102
1621363110000|2021-05-18 18:38:30|4146.74|4146.34|4146.24|4145.84|4146.74|4146.34|4145.99|4145.59|995
1621363120000|2021-05-18 18:38:40|4146.11|4145.71|4146.49|4146.09|4146.49|4146.09|4145.99|4145.59|635
1621363130000|2021-05-18 18:38:50|4146.61|4146.21|4146.74|4146.34|4146.99|4146.59|4145.99|4145.59|444
1621363140000|2021-05-18 18:39:00|4146.61|4146.21|4146.49|4146.09|4146.74|4146.34|4146.24|4145.84|672
1621363150000|2021-05-18 18:39:10|4146.24|4145.84|4146.24|4145.84|4146.24|4145.84|4145.99|4145.59|432
1621363160000|2021-05-18 18:39:20|4145.99|4145.59|4145.49|4145.09|4145.99|4145.59|4145.49|4145.09|637
1621363170000|2021-05-18 18:39:30|4145.24|4144.84|4145.24|4144.84|4145.49|4145.09|4144.99|4144.59|690
1621363180000|2021-05-18 18:39:40|4145.11|4144.71|4144.99|4144.59|4145.24|4144.84|4144.74|4144.34|490
1621363190000|2021-05-18 18:39:50|4144.86|4144.46|4144.86|4144.46|4144.99|4144.59|4144.74|4144.34|190
1621363200000|2021-05-18 18:40:00|4144.74|4144.34|4144.99|4144.59|4145.24|4144.84|4144.74|4144.34|452
1621363210000|2021-05-18 18:40:10|4145.24|4144.84|4144.74|4144.34|4145.24|4144.84|4144.74|4144.34|529
1621363220000|2021-05-18 18:40:20|4144.49|4144.09|4145.24|4144.84|4145.24|4144.84|4144.49|4144.09|430
1621363230000|2021-05-18 18:40:30|4144.99|4144.59|4146.24|4145.84|4146.24|4145.84|4144.99|4144.59|840
1621363240000|2021-05-18 18:40:40|4146.49|4146.09|4145.99|4145.59|4146.74|4146.34|4145.99|4145.59|594
1621363250000|2021-05-18 18:40:50|4146.24|4145.84|4146.24|4145.84|4146.49|4146.09|4145.99|4145.59|611
1621363260000|2021-05-18 18:41:00|4146.11|4145.71|4145.74|4145.34|4146.11|4145.71|4145.49|4145.09|367
1621363270000|2021-05-18 18:41:10|4145.49|4145.09|4145.49|4145.09|4145.49|4145.09|4145.24|4144.84|441
1621363280000|2021-05-18 18:41:20|4145.36|4144.96|4144.49|4144.09|4145.49|4145.09|4144.49|4144.09|443
1621363290000|2021-05-18 18:41:30|4144.24|4143.84|4142.99|4142.59|4144.24|4143.84|4142.74|4142.34|2496
1621363300000|2021-05-18 18:41:40|4143.24|4142.84|4143.24|4142.84|4143.49|4143.09|4142.99|4142.59|703
1621363310000|2021-05-18 18:41:50|4142.99|4142.59|4142.74|4142.34|4143.24|4142.84|4142.49|4142.09|885
1621363320000|2021-05-18 18:42:00|4142.99|4142.59|4142.24|4141.84|4142.99|4142.59|4141.99|4141.59|1238
1621363330000|2021-05-18 18:42:10|4142.49|4142.09|4142.86|4142.46|4142.99|4142.59|4142.24|4141.84|899
1621363340000|2021-05-18 18:42:20|4142.99|4142.59|4142.61|4142.21|4142.99|4142.59|4142.49|4142.09|995
1621363350000|2021-05-18 18:42:30|4142.74|4142.34|4141.99|4141.59|4142.74|4142.34|4141.99|4141.59|536
1621363360000|2021-05-18 18:42:40|4141.49|4141.09|4140.99|4140.59|4141.49|4141.09|4140.99|4140.59|1688
1621363370000|2021-05-18 18:42:50|4141.24|4140.84|4141.24|4140.84|4141.49|4141.09|4140.99|4140.59|517
1621363380000|2021-05-18 18:43:00|4140.99|4140.59|4141.74|4141.34|4141.74|4141.34|4140.74|4140.34|1754
1621363390000|2021-05-18 18:43:10|4141.86|4141.46|4141.49|4141.09|4141.99|4141.59|4141.49|4141.09|751
1621363400000|2021-05-18 18:43:20|4141.61|4141.21|4141.99|4141.59|4141.99|4141.59|4141.61|4141.21|418
1621363410000|2021-05-18 18:43:30|4141.74|4141.34|4141.74|4141.34|4141.99|4141.59|4141.74|4141.34|377
1621363420000|2021-05-18 18:43:40|4141.99|4141.59|4142.74|4142.34|4142.74|4142.34|4141.74|4141.34|657
1621363430000|2021-05-18 18:43:50|4142.49|4142.09|4141.74|4141.34|4142.49|4142.09|4141.49|4141.09|782
1621363440000|2021-05-18 18:44:00|4141.49|4141.09|4141.49|4141.09|4141.74|4141.34|4141.49|4141.09|625
1621363450000|2021-05-18 18:44:10|4141.74|4141.34|4142.24|4141.84|4142.24|4141.84|4141.49|4141.09|642
1621363460000|2021-05-18 18:44:20|4141.99|4141.59|4142.24|4141.84|4142.74|4142.34|4141.99|4141.59|842
1621363470000|2021-05-18 18:44:30|4142.49|4142.09|4142.74|4142.34|4142.86|4142.46|4142.49|4142.09|715
1621363480000|2021-05-18 18:44:40|4142.99|4142.59|4142.74|4142.34|4143.24|4142.84|4142.74|4142.34|462
1621363490000|2021-05-18 18:44:50|4142.99|4142.59|4142.99|4142.59|4143.11|4142.71|4142.74|4142.34|311
1621363500000|2021-05-18 18:45:00|4143.24|4142.84|4142.74|4142.34|4143.24|4142.84|4142.24|4141.84|925
1621363510000|2021-05-18 18:45:10|4142.86|4142.46|4142.11|4141.71|4142.86|4142.46|4141.99|4141.59|499
1621363520000|2021-05-18 18:45:20|4142.24|4141.84|4140.74|4140.34|4142.24|4141.84|4140.74|4140.34|1170
1621363530000|2021-05-18 18:45:30|4140.99|4140.59|4140.74|4140.34|4140.99|4140.59|4140.74|4140.34|610
1621363540000|2021-05-18 18:45:40|4140.86|4140.46|4140.49|4140.09|4140.99|4140.59|4140.49|4140.09|2391
1621363550000|2021-05-18 18:45:50|4140.61|4140.21|4140.49|4140.09|4140.74|4140.34|4140.49|4140.09|1086
1621363560000|2021-05-18 18:46:00|4139.74|4139.34|4139.74|4139.34|4140.24|4139.84|4139.74|4139.34|2783
1621363570000|2021-05-18 18:46:10|4139.49|4139.09|4140.24|4139.84|4140.49|4140.09|4139.49|4139.09|1183
1621363580000|2021-05-18 18:46:20|4139.99|4139.59|4140.99|4140.59|4140.99|4140.59|4139.99|4139.59|782
1621363590000|2021-05-18 18:46:30|4140.74|4140.34|4140.99|4140.59|4141.24|4140.84|4140.49|4140.09|577
1621363600000|2021-05-18 18:46:40|4140.86|4140.46|4140.74|4140.34|4140.86|4140.46|4140.49|4140.09|665
1621363610000|2021-05-18 18:46:50|4140.86|4140.46|4141.74|4141.34|4141.74|4141.34|4140.74|4140.34|604
1621363620000|2021-05-18 18:47:00|4141.49|4141.09|4140.99|4140.59|4141.49|4141.09|4140.99|4140.59|488
1621363630000|2021-05-18 18:47:10|4140.74|4140.34|4140.49|4140.09|4140.74|4140.34|4140.24|4139.84|762
1621363640000|2021-05-18 18:47:20|4140.24|4139.84|4139.74|4139.34|4140.24|4139.84|4139.74|4139.34|415
1621363650000|2021-05-18 18:47:30|4139.99|4139.59|4140.74|4140.34|4140.74|4140.34|4139.99|4139.59|493
1621363660000|2021-05-18 18:47:40|4140.99|4140.59|4140.49|4140.09|4140.99|4140.59|4140.49|4140.09|255
1621363670000|2021-05-18 18:47:50|4140.74|4140.34|4140.24|4139.84|4140.74|4140.34|4139.99|4139.59|455
1621363680000|2021-05-18 18:48:00|4139.99|4139.59|4140.74|4140.34|4140.74|4140.34|4139.99|4139.59|406
1621363690000|2021-05-18 18:48:10|4140.99|4140.59|4141.24|4140.84|4141.49|4141.09|4140.99|4140.59|626
1621363700000|2021-05-18 18:48:20|4141.36|4140.96|4141.74|4141.34|4141.74|4141.34|4140.99|4140.59|399
1621363710000|2021-05-18 18:48:30|4141.86|4141.46|4141.74|4141.34|4141.99|4141.59|4141.49|4141.09|528
1621363720000|2021-05-18 18:48:40|4141.49|4141.09|4142.49|4142.09|4142.49|4142.09|4141.49|4141.09|545
1621363730000|2021-05-18 18:48:50|4142.74|4142.34|4142.99|4142.59|4142.99|4142.59|4142.49|4142.09|829
1621363740000|2021-05-18 18:49:00|4142.74|4142.34|4141.99|4141.59|4142.74|4142.34|4141.74|4141.34|1060
1621363750000|2021-05-18 18:49:10|4141.74|4141.34|4141.99|4141.59|4142.49|4142.09|4141.74|4141.34|442
1621363760000|2021-05-18 18:49:20|4141.86|4141.46|4141.49|4141.09|4141.99|4141.59|4140.99|4140.59|633
1621363770000|2021-05-18 18:49:30|4141.24|4140.84|4141.49|4141.09|4141.49|4141.09|4140.74|4140.34|321
1621363780000|2021-05-18 18:49:40|4141.36|4140.96|4142.24|4141.84|4142.24|4141.84|4140.99|4140.59|318
1621363790000|2021-05-18 18:49:50|4142.49|4142.09|4142.74|4142.34|4142.74|4142.34|4142.49|4142.09|363
1621363800000|2021-05-18 18:50:00|4142.49|4142.09|4142.24|4141.84|4142.49|4142.09|4141.74|4141.34|622
1621363810000|2021-05-18 18:50:10|4142.11|4141.71|4142.74|4142.34|4142.74|4142.34|4141.99|4141.59|435
1621363820000|2021-05-18 18:50:20|4142.99|4142.59|4143.99|4143.59|4144.24|4143.84|4142.99|4142.59|1157
1621363830000|2021-05-18 18:50:30|4143.74|4143.34|4143.24|4142.84|4143.74|4143.34|4143.24|4142.84|868
1621363840000|2021-05-18 18:50:40|4143.49|4143.09|4144.24|4143.84|4144.24|4143.84|4143.49|4143.09|587
1621363850000|2021-05-18 18:50:50|4144.49|4144.09|4145.24|4144.84|4145.24|4144.84|4144.49|4144.09|1215
1621363860000|2021-05-18 18:51:00|4144.99|4144.59|4144.86|4144.46|4144.99|4144.59|4144.24|4143.84|1045
1621363870000|2021-05-18 18:51:10|4144.74|4144.34|4144.49|4144.09|4144.99|4144.59|4144.49|4144.09|324
1621363880000|2021-05-18 18:51:20|4144.24|4143.84|4144.74|4144.34|4144.74|4144.34|4144.24|4143.84|389
1621363890000|2021-05-18 18:51:30|4144.49|4144.09|4144.74|4144.34|4144.74|4144.34|4144.49|4144.09|184
1621363900000|2021-05-18 18:51:40|4144.61|4144.21|4144.74|4144.34|4144.74|4144.34|4144.24|4143.84|451
1621363910000|2021-05-18 18:51:50|4144.61|4144.21|4143.99|4143.59|4144.61|4144.21|4143.99|4143.59|477
1621363920000|2021-05-18 18:52:00|4143.86|4143.46|4143.49|4143.09|4143.99|4143.59|4143.49|4143.09|319
1621363930000|2021-05-18 18:52:10|4143.24|4142.84|4143.74|4143.34|4143.99|4143.59|4143.24|4142.84|418
1621363940000|2021-05-18 18:52:20|4143.99|4143.59|4143.99|4143.59|4143.99|4143.59|4143.74|4143.34|169
1621363950000|2021-05-18 18:52:30|4143.74|4143.34|4144.11|4143.71|4144.11|4143.71|4143.74|4143.34|179
1621363960000|2021-05-18 18:52:40|4143.99|4143.59|4144.24|4143.84|4144.24|4143.84|4143.99|4143.59|174
1621363970000|2021-05-18 18:52:50|4144.49|4144.09|4144.49|4144.09|4144.49|4144.09|4144.24|4143.84|162
1621363980000|2021-05-18 18:53:00|4144.24|4143.84|4144.24|4143.84|4144.49|4144.09|4144.24|4143.84|298
1621363990000|2021-05-18 18:53:10|||||||||104
1621364000000|2021-05-18 18:53:20|4144.49|4144.09|4144.74|4144.34|4144.74|4144.34|4144.24|4143.84|299
1621364010000|2021-05-18 18:53:30|4144.86|4144.46|4145.24|4144.84|4145.24|4144.84|4144.74|4144.34|522
1621364020000|2021-05-18 18:53:40|4145.49|4145.09|4145.49|4145.09|4145.74|4145.34|4145.49|4145.09|698
1621364030000|2021-05-18 18:53:50|4145.74|4145.34|4145.24|4144.84|4145.74|4145.34|4145.24|4144.84|472
1621364040000|2021-05-18 18:54:00|4144.99|4144.59|4144.99|4144.59|4145.24|4144.84|4144.99|4144.59|270
1621364050000|2021-05-18 18:54:10|4144.74|4144.34|4144.99|4144.59|4145.24|4144.84|4144.74|4144.34|455
1621364060000|2021-05-18 18:54:20|4145.11|4144.71|4145.24|4144.84|4145.24|4144.84|4144.99|4144.59|64
1621364070000|2021-05-18 18:54:30|4145.49|4145.09|4145.49|4145.09|4145.74|4145.34|4145.49|4145.09|320
1621364080000|2021-05-18 18:54:40|4145.61|4145.21|4145.74|4145.34|4145.74|4145.34|4145.49|4145.09|149
1621364090000|2021-05-18 18:54:50|4145.49|4145.09|4145.24|4144.84|4145.49|4145.09|4145.11|4144.71|316
1621364100000|2021-05-18 18:55:00|4145.11|4144.71|4144.74|4144.34|4145.11|4144.71|4144.49|4144.09|414
1621364110000|2021-05-18 18:55:10|4144.61|4144.21|4143.99|4143.59|4144.61|4144.21|4143.49|4143.09|701
1621364120000|2021-05-18 18:55:20|4143.74|4143.34|4144.49|4144.09|4144.49|4144.09|4143.49|4143.09|531
1621364130000|2021-05-18 18:55:30|4144.24|4143.84|4143.99|4143.59|4144.49|4144.09|4143.99|4143.59|268
1621364140000|2021-05-18 18:55:40|4144.24|4143.84|4144.24|4143.84|4144.24|4143.84|4144.24|4143.84|114
1621364150000|2021-05-18 18:55:50|4144.49|4144.09|4145.24|4144.84|4145.49|4145.09|4144.49|4144.09|549
1621364160000|2021-05-18 18:56:00|4145.49|4145.09|4145.74|4145.34|4145.99|4145.59|4145.49|4145.09|528
1621364170000|2021-05-18 18:56:10|4145.86|4145.46|4145.74|4145.34|4145.99|4145.59|4145.49|4145.09|371
1621364180000|2021-05-18 18:56:20|4145.49|4145.09|4145.99|4145.59|4145.99|4145.59|4145.49|4145.09|339
1621364190000|2021-05-18 18:56:30|4146.24|4145.84|4146.74|4146.34|4146.74|4146.34|4146.24|4145.84|848
1621364200000|2021-05-18 18:56:40|4146.99|4146.59|4147.24|4146.84|4147.24|4146.84|4146.49|4146.09|760
1621364210000|2021-05-18 18:56:50|4146.99|4146.59|4147.11|4146.71|4147.24|4146.84|4146.49|4146.09|602
1621364220000|2021-05-18 18:57:00|4146.99|4146.59|4146.74|4146.34|4146.99|4146.59|4146.49|4146.09|474
1621364230000|2021-05-18 18:57:10|4146.86|4146.46|4146.74|4146.34|4146.99|4146.59|4146.74|4146.34|177
1621364240000|2021-05-18 18:57:20|4146.99|4146.59|4146.99|4146.59|4146.99|4146.59|4146.74|4146.34|230
1621364250000|2021-05-18 18:57:30|4146.74|4146.34|4146.99|4146.59|4146.99|4146.59|4146.74|4146.34|151
1621364260000|2021-05-18 18:57:40|4146.74|4146.34|4147.24|4146.84|4147.24|4146.84|4146.74|4146.34|170
1621364270000|2021-05-18 18:57:50|4147.36|4146.96|4147.49|4147.09|4147.49|4147.09|4147.24|4146.84|286
1621364280000|2021-05-18 18:58:00|4147.24|4146.84|4147.49|4147.09|4147.49|4147.09|4147.24|4146.84|393
1621364290000|2021-05-18 18:58:10|4147.24|4146.84|4147.74|4147.34|4147.74|4147.34|4147.24|4146.84|256
1621364300000|2021-05-18 18:58:20|4147.49|4147.09|4146.99|4146.59|4147.74|4147.34|4146.99|4146.59|308
1621364310000|2021-05-18 18:58:30|4147.24|4146.84|4147.24|4146.84|4147.24|4146.84|4147.24|4146.84|168
1621364320000|2021-05-18 18:58:40|4147.11|4146.71|4147.24|4146.84|4147.24|4146.84|4146.99|4146.59|267
1621364330000|2021-05-18 18:58:50|4146.99|4146.59|4146.74|4146.34|4147.24|4146.84|4146.49|4146.09|261
1621364340000|2021-05-18 18:59:00|4146.61|4146.21|4147.49|4147.09|4147.49|4147.09|4146.49|4146.09|1025
1621364350000|2021-05-18 18:59:10|4147.24|4146.84|4147.49|4147.09|4147.49|4147.09|4147.24|4146.84|170
1621364360000|2021-05-18 18:59:20|4147.74|4147.34|4147.74|4147.34|4147.74|4147.34|4147.74|4147.34|269
1621364370000|2021-05-18 18:59:30|4147.99|4147.59|4147.99|4147.59|4147.99|4147.59|4147.74|4147.34|414
1621364380000|2021-05-18 18:59:40|4147.74|4147.34|4147.74|4147.34|4147.99|4147.59|4147.74|4147.34|323
1621364390000|2021-05-18 18:59:50|4147.86|4147.46|4148.24|4147.84|4148.24|4147.84|4147.86|4147.46|281
1621364400000|2021-05-18 19:00:00|4147.74|4147.34|4147.99|4147.59|4147.99|4147.59|4147.49|4147.09|813
1621364410000|2021-05-18 19:00:10|4148.24|4147.84|4147.99|4147.59|4148.24|4147.84|4147.99|4147.59|685
1621364420000|2021-05-18 19:00:20|4147.86|4147.46|4147.99|4147.59|4148.24|4147.84|4147.86|4147.46|145
1621364430000|2021-05-18 19:00:30|4147.74|4147.34|4147.49|4147.09|4147.74|4147.34|4147.24|4146.84|805
1621364440000|2021-05-18 19:00:40|4147.74|4147.34|4148.11|4147.71|4148.24|4147.84|4147.74|4147.34|448
1621364450000|2021-05-18 19:00:50|4148.24|4147.84|4147.99|4147.59|4148.24|4147.84|4147.99|4147.59|198
1621364460000|2021-05-18 19:01:00|4147.74|4147.34|4147.24|4146.84|4147.74|4147.34|4147.24|4146.84|367
1621364470000|2021-05-18 19:01:10|4146.99|4146.59|4147.24|4146.84|4147.24|4146.84|4146.74|4146.34|471
1621364480000|2021-05-18 19:01:20|4147.11|4146.71|4146.99|4146.59|4147.24|4146.84|4146.99|4146.59|111
1621364490000|2021-05-18 19:01:30|4147.24|4146.84|4146.74|4146.34|4147.24|4146.84|4146.74|4146.34|201
1621364500000|2021-05-18 19:01:40|4146.49|4146.09|4146.74|4146.34|4146.74|4146.34|4146.49|4146.09|156
1621364510000|2021-05-18 19:01:50|4146.49|4146.09|4146.99|4146.59|4147.24|4146.84|4146.49|4146.09|426
1621364520000|2021-05-18 19:02:00|4146.74|4146.34|4146.99|4146.59|4146.99|4146.59|4146.49|4146.09|358
1621364530000|2021-05-18 19:02:10|4146.86|4146.46|4147.11|4146.71|4147.24|4146.84|4146.74|4146.34|266
1621364540000|2021-05-18 19:02:20|4147.24|4146.84|4146.99|4146.59|4147.24|4146.84|4146.86|4146.46|116
1621364550000|2021-05-18 19:02:30|4146.74|4146.34|4146.74|4146.34|4146.99|4146.59|4146.49|4146.09|386
1621364560000|2021-05-18 19:02:40|4146.99|4146.59|4146.99|4146.59|4147.24|4146.84|4146.99|4146.59|242
1621364570000|2021-05-18 19:02:50|4147.11|4146.71|4147.11|4146.71|4147.49|4147.09|4146.99|4146.59|197
1621364580000|2021-05-18 19:03:00|4146.99|4146.59|4147.49|4147.09|4147.74|4147.34|4146.99|4146.59|235
1621364590000|2021-05-18 19:03:10|4147.24|4146.84|4147.24|4146.84|4147.49|4147.09|4147.24|4146.84|119
1621364600000|2021-05-18 19:03:20|4147.74|4147.34|4147.99|4147.59|4148.24|4147.84|4147.74|4147.34|1114
1621364610000|2021-05-18 19:03:30|4148.11|4147.71|4147.99|4147.59|4148.49|4148.09|4147.99|4147.59|544
1621364620000|2021-05-18 19:03:40|4148.24|4147.84|4148.24|4147.84|4148.49|4148.09|4147.99|4147.59|211
1621364630000|2021-05-18 19:03:50|4148.36|4147.96|4148.74|4148.34|4148.74|4148.34|4148.36|4147.96|232
1621364640000|2021-05-18 19:04:00|4148.49|4148.09|4148.74|4148.34|4148.74|4148.34|4148.49|4148.09|355
1621364650000|2021-05-18 19:04:10|4148.99|4148.59|4149.24|4148.84|4149.24|4148.84|4148.74|4148.34|672
1621364660000|2021-05-18 19:04:20|4149.11|4148.71|4149.49|4149.09|4149.49|4149.09|4148.99|4148.59|541
1621364670000|2021-05-18 19:04:30|4149.74|4149.34|4149.49|4149.09|4149.74|4149.34|4149.49|4149.09|255
1621364680000|2021-05-18 19:04:40|4149.36|4148.96|4149.49|4149.09|4149.74|4149.34|4148.74|4148.34|712
1621364690000|2021-05-18 19:04:50|4149.74|4149.34|4149.49|4149.09|4149.74|4149.34|4149.49|4149.09|237
1621364700000|2021-05-18 19:05:00|4149.74|4149.34|4149.74|4149.34|4149.74|4149.34|4149.24|4148.84|365
1621364710000|2021-05-18 19:05:10|4149.49|4149.09|4149.24|4148.84|4149.49|4149.09|4149.24|4148.84|180
1621364720000|2021-05-18 19:05:20|4149.36|4148.96|4148.99|4148.59|4149.36|4148.96|4148.74|4148.34|451
1621364730000|2021-05-18 19:05:30|4148.74|4148.34|4148.49|4148.09|4148.74|4148.34|4148.49|4148.09|1389
1621364740000|2021-05-18 19:05:40|4148.74|4148.34|4148.24|4147.84|4148.74|4148.34|4147.99|4147.59|524
1621364750000|2021-05-18 19:05:50|4147.99|4147.59|4148.74|4148.34|4148.74|4148.34|4147.99|4147.59|448
1621364760000|2021-05-18 19:06:00|4148.61|4148.21|4148.49|4148.09|4148.99|4148.59|4148.49|4148.09|262
1621364770000|2021-05-18 19:06:10|4148.61|4148.21|4148.99|4148.59|4148.99|4148.59|4148.61|4148.21|162
1621364780000|2021-05-18 19:06:20|4149.11|4148.71|4149.24|4148.84|4149.24|4148.84|4148.99|4148.59|293
1621364790000|2021-05-18 19:06:30|4149.36|4148.96|4149.24|4148.84|4149.49|4149.09|4149.24|4148.84|133
1621364800000|2021-05-18 19:06:40|4148.99|4148.59|4148.99|4148.59|4149.24|4148.84|4148.74|4148.34|292
1621364810000|2021-05-18 19:06:50|4148.74|4148.34|4148.74|4148.34|4148.99|4148.59|4148.74|4148.34|41
1621364820000|2021-05-18 19:07:00|4148.49|4148.09|4148.24|4147.84|4148.74|4148.34|4148.24|4147.84|379
1621364830000|2021-05-18 19:07:10|4147.99|4147.59|4148.74|4148.34|4148.99|4148.59|4147.99|4147.59|354
1621364840000|2021-05-18 19:07:20|4148.61|4148.21|4148.49|4148.09|4148.74|4148.34|4148.24|4147.84|363
1621364850000|2021-05-18 19:07:30|4148.24|4147.84|4148.49|4148.09|4148.49|4148.09|4147.99|4147.59|226
1621364860000|2021-05-18 19:07:40|4148.61|4148.21|4148.49|4148.09|4148.74|4148.34|4148.24|4147.84|398
1621364870000|2021-05-18 19:07:50|4148.74|4148.34|4148.49|4148.09|4148.74|4148.34|4148.36|4147.96|246
1621364880000|2021-05-18 19:08:00|4148.74|4148.34|4148.49|4148.09|4148.74|4148.34|4148.24|4147.84|411
1621364890000|2021-05-18 19:08:10|4148.24|4147.84|4148.49|4148.09|4148.49|4148.09|4148.24|4147.84|104
1621364900000|2021-05-18 19:08:20|4148.74|4148.34|4148.99|4148.59|4148.99|4148.59|4148.74|4148.34|219
1621364910000|2021-05-18 19:08:30|4148.86|4148.46|4148.99|4148.59|4148.99|4148.59|4148.49|4148.09|176
1621364920000|2021-05-18 19:08:40|4149.11|4148.71|4149.24|4148.84|4149.49|4149.09|4148.99|4148.59|522
1621364930000|2021-05-18 19:08:50|4149.36|4148.96|4148.74|4148.34|4149.49|4149.09|4148.74|4148.34|234
1621364940000|2021-05-18 19:09:00|4148.99|4148.59|4149.36|4148.96|4149.49|4149.09|4148.74|4148.34|337
1621364950000|2021-05-18 19:09:10|4149.24|4148.84|4149.49|4149.09|4149.49|4149.09|4149.24|4148.84|74
1621364960000|2021-05-18 19:09:20|4149.24|4148.84|4149.99|4149.59|4149.99|4149.59|4149.24|4148.84|338
1621364970000|2021-05-18 19:09:30|4149.86|4149.46|4149.74|4149.34|4149.99|4149.59|4149.74|4149.34|398
1621364980000|2021-05-18 19:09:40|4149.86|4149.46|4149.99|4149.59|4149.99|4149.59|4149.74|4149.34|223
1621364990000|2021-05-18 19:09:50|4149.86|4149.46|4150.24|4149.84|4150.24|4149.84|4149.86|4149.46|296
1621365000000|2021-05-18 19:10:00|4149.99|4149.59|4150.24|4149.84|4150.24|4149.84|4149.99|4149.59|211
1621365010000|2021-05-18 19:10:10|4150.49|4150.09|4150.49|4150.09|4150.49|4150.09|4150.24|4149.84|376
1621365020000|2021-05-18 19:10:20|4150.99|4150.59|4150.99|4150.59|4150.99|4150.59|4150.74|4150.34|1148
1621365030000|2021-05-18 19:10:30|4150.86|4150.46|4150.74|4150.34|4150.86|4150.46|4150.49|4150.09|398
1621365040000|2021-05-18 19:10:40|4150.49|4150.09|4149.99|4149.59|4150.49|4150.09|4149.99|4149.59|337
1621365050000|2021-05-18 19:10:50|4149.74|4149.34|4149.49|4149.09|4149.74|4149.34|4149.24|4148.84|365
1621365060000|2021-05-18 19:11:00|4149.36|4148.96|4149.49|4149.09|4149.99|4149.59|4149.36|4148.96|230
1621365070000|2021-05-18 19:11:10|4149.24|4148.84|4148.99|4148.59|4149.49|4149.09|4148.99|4148.59|458
1621365080000|2021-05-18 19:11:20|4149.11|4148.71|4148.74|4148.34|4149.24|4148.84|4148.49|4148.09|737
1621365090000|2021-05-18 19:11:30|4148.61|4148.21|4148.49|4148.09|4148.74|4148.34|4148.49|4148.09|258
1621365100000|2021-05-18 19:11:40|4148.74|4148.34|4148.74|4148.34|4148.74|4148.34|4148.36|4147.96|295
1621365110000|2021-05-18 19:11:50|4148.49|4148.09|4148.49|4148.09|4148.49|4148.09|4148.24|4147.84|210
1621365120000|2021-05-18 19:12:00|4148.24|4147.84|4148.99|4148.59|4148.99|4148.59|4148.24|4147.84|392
1621365130000|2021-05-18 19:12:10|4149.11|4148.71|4148.74|4148.34|4149.24|4148.84|4148.49|4148.09|382
1621365140000|2021-05-18 19:12:20|4148.99|4148.59|4148.74|4148.34|4148.99|4148.59|4148.61|4148.21|183
1621365150000|2021-05-18 19:12:30|4148.49|4148.09|4148.49|4148.09|4148.49|4148.09|4148.24|4147.84|144
1621365160000|2021-05-18 19:12:40|4148.74|4148.34|4148.49|4148.09|4148.74|4148.34|4148.49|4148.09|202
1621365170000|2021-05-18 19:12:50|4148.74|4148.34|4148.74|4148.34|4148.99|4148.59|4148.74|4148.34|278
1621365180000|2021-05-18 19:13:00|4148.99|4148.59|4149.24|4148.84|4149.49|4149.09|4148.99|4148.59|381
1621365190000|2021-05-18 19:13:10|4149.36|4148.96|4149.24|4148.84|4149.49|4149.09|4149.24|4148.84|242
1621365200000|2021-05-18 19:13:20|4149.11|4148.71|4148.99|4148.59|4149.24|4148.84|4148.74|4148.34|309
1621365210000|2021-05-18 19:13:30|4148.86|4148.46|4148.74|4148.34|4148.99|4148.59|4148.74|4148.34|153
1621365220000|2021-05-18 19:13:40|4148.99|4148.59|4148.74|4148.34|4148.99|4148.59|4148.74|4148.34|176
1621365230000|2021-05-18 19:13:50|4148.49|4148.09|4148.24|4147.84|4148.74|4148.34|4148.24|4147.84|168
1621365240000|2021-05-18 19:14:00|4148.11|4147.71|4147.99|4147.59|4148.24|4147.84|4147.99|4147.59|325
1621365250000|2021-05-18 19:14:10|4148.24|4147.84|4147.74|4147.34|4148.24|4147.84|4147.74|4147.34|151
1621365260000|2021-05-18 19:14:20|4147.49|4147.09|4146.99|4146.59|4147.49|4147.09|4146.99|4146.59|720
1621365270000|2021-05-18 19:14:30|4146.74|4146.34|4146.99|4146.59|4147.24|4146.84|4146.74|4146.34|639
1621365280000|2021-05-18 19:14:40|4146.74|4146.34|4146.74|4146.34|4146.99|4146.59|4146.74|4146.34|152
1621365290000|2021-05-18 19:14:50|4146.49|4146.09|4146.99|4146.59|4147.24|4146.84|4145.99|4145.59|1005
1621365300000|2021-05-18 19:15:00|4146.74|4146.34|4146.99|4146.59|4147.74|4147.34|4146.74|4146.34|768
1621365310000|2021-05-18 19:15:10|4147.24|4146.84|4146.49|4146.09|4147.24|4146.84|4146.49|4146.09|406
1621365320000|2021-05-18 19:15:20|4146.36|4145.96|4146.49|4146.09|4146.49|4146.09|4145.99|4145.59|317
1621365330000|2021-05-18 19:15:30|4146.24|4145.84|4146.49|4146.09|4146.49|4146.09|4146.24|4145.84|326
1621365340000|2021-05-18 19:15:40|4146.36|4145.96|4146.74|4146.34|4146.74|4146.34|4146.24|4145.84|219
1621365350000|2021-05-18 19:15:50|4146.61|4146.21|4145.99|4145.59|4146.61|4146.21|4145.99|4145.59|266
1621365360000|2021-05-18 19:16:00|4146.24|4145.84|4146.99|4146.59|4146.99|4146.59|4146.24|4145.84|304
1621365370000|2021-05-18 19:16:10|4147.11|4146.71|4147.74|4147.34|4147.99|4147.59|4146.99|4146.59|591
1621365380000|2021-05-18 19:16:20|4147.99|4147.59|4147.99|4147.59|4147.99|4147.59|4147.99|4147.59|248
1621365390000|2021-05-18 19:16:30|4148.49|4148.09|4148.24|4147.84|4148.49|4148.09|4148.24|4147.84|365
1621365400000|2021-05-18 19:16:40|4147.99|4147.59|4148.24|4147.84|4148.24|4147.84|4147.74|4147.34|199
1621365410000|2021-05-18 19:16:50|4148.11|4147.71|4148.49|4148.09|4148.49|4148.09|4147.99|4147.59|383
1621365420000|2021-05-18 19:17:00|4148.74|4148.34|4148.99|4148.59|4149.11|4148.71|4148.74|4148.34|335
1621365430000|2021-05-18 19:17:10|4148.74|4148.34|4148.49|4148.09|4148.74|4148.34|4148.49|4148.09|341
1621365440000|2021-05-18 19:17:20|4148.61|4148.21|4148.49|4148.09|4148.74|4148.34|4148.49|4148.09|448
1621365450000|2021-05-18 19:17:30|4148.74|4148.34|4148.49|4148.09|4148.74|4148.34|4148.49|4148.09|200
1621365460000|2021-05-18 19:17:40|4148.74|4148.34|4148.99|4148.59|4148.99|4148.59|4148.61|4148.21|172
1621365470000|2021-05-18 19:17:50|4148.86|4148.46|4148.99|4148.59|4148.99|4148.59|4148.74|4148.34|100
1621365480000|2021-05-18 19:18:00|4148.86|4148.46|4148.99|4148.59|4148.99|4148.59|4148.49|4148.09|224
1621365490000|2021-05-18 19:18:10|4149.24|4148.84|4149.24|4148.84|4149.24|4148.84|4148.99|4148.59|153
1621365500000|2021-05-18 19:18:20|4149.11|4148.71|4149.49|4149.09|4149.49|4149.09|4148.99|4148.59|279
1621365510000|2021-05-18 19:18:30|4149.74|4149.34|4149.74|4149.34|4149.99|4149.59|4149.74|4149.34|548
1621365520000|2021-05-18 19:18:40|4149.86|4149.46|4149.99|4149.59|4150.24|4149.84|4149.86|4149.46|281
1621365530000|2021-05-18 19:18:50|4150.24|4149.84|4149.99|4149.59|4150.24|4149.84|4149.86|4149.46|162
1621365540000|2021-05-18 19:19:00|4149.74|4149.34|4149.24|4148.84|4149.99|4149.59|4149.24|4148.84|478
1621365550000|2021-05-18 19:19:10|4149.49|4149.09|4149.99|4149.59|4149.99|4149.59|4149.49|4149.09|383
1621365560000|2021-05-18 19:19:20|||||||||70
1621365570000|2021-05-18 19:19:30|4149.86|4149.46|4149.99|4149.59|4149.99|4149.59|4149.74|4149.34|122
1621365580000|2021-05-18 19:19:40|4150.11|4149.71|4150.24|4149.84|4150.24|4149.84|4149.99|4149.59|206
1621365590000|2021-05-18 19:19:50|4149.99|4149.59|4150.24|4149.84|4150.24|4149.84|4149.74|4149.34|280
1621365600000|2021-05-18 19:20:00|4150.1|4149.7|4150.35|4149.95|4150.35|4149.95|4149.85|4149.45|243
1621365610000|2021-05-18 19:20:10|4150.22|4149.82|4149.85|4149.45|4150.47|4150.07|4149.85|4149.45|837
1621365620000|2021-05-18 19:20:20|4150.1|4149.7|4149.6|4149.2|4150.1|4149.7|4149.6|4149.2|379
1621365630000|2021-05-18 19:20:30|4149.35|4148.95|4149.1|4148.7|4149.6|4149.2|4148.85|4148.45|820
1621365640000|2021-05-18 19:20:40|4148.85|4148.45|4149.35|4148.95|4149.35|4148.95|4148.85|4148.45|190
1621365650000|2021-05-18 19:20:50|4149.6|4149.2|4149.85|4149.45|4150.1|4149.7|4149.6|4149.2|461
1621365660000|2021-05-18 19:21:00|4149.6|4149.2|4149.85|4149.45|4149.85|4149.45|4149.35|4148.95|607
1621365670000|2021-05-18 19:21:10|4150.1|4149.7|4149.85|4149.45|4150.1|4149.7|4149.85|4149.45|134
1621365680000|2021-05-18 19:21:20|4149.6|4149.2|4149.35|4148.95|4149.85|4149.45|4149.35|4148.95|163
1621365690000|2021-05-18 19:21:30|4149.6|4149.2|4149.6|4149.2|4149.6|4149.2|4149.35|4148.95|256
1621365700000|2021-05-18 19:21:40|4149.47|4149.07|4149.35|4148.95|4149.47|4149.07|4149.1|4148.7|114
1621365710000|2021-05-18 19:21:50|4149.6|4149.2|4149.35|4148.95|4149.6|4149.2|4149.35|4148.95|126
1621365720000|2021-05-18 19:22:00|4149.1|4148.7|4149.35|4148.95|4149.35|4148.95|4149.1|4148.7|244
1621365730000|2021-05-18 19:22:10|4149.22|4148.82|4149.1|4148.7|4149.35|4148.95|4148.85|4148.45|221
1621365740000|2021-05-18 19:22:20|4149.22|4148.82|4149.1|4148.7|4149.35|4148.95|4149.1|4148.7|64
1621365750000|2021-05-18 19:22:30|4149.22|4148.82|4149.1|4148.7|4149.35|4148.95|4149.1|4148.7|252
1621365760000|2021-05-18 19:22:40|4149.35|4148.95|4149.1|4148.7|4149.35|4148.95|4149.1|4148.7|66
1621365770000|2021-05-18 19:22:50|4149.22|4148.82|4149.35|4148.95|4149.35|4148.95|4149.22|4148.82|75
1621365780000|2021-05-18 19:23:00|4149.47|4149.07|4149.6|4149.2|4149.6|4149.2|4149.47|4149.07|43
1621365790000|2021-05-18 19:23:10|4149.72|4149.32|4149.6|4149.2|4149.85|4149.45|4149.6|4149.2|206
1621365800000|2021-05-18 19:23:20|4149.72|4149.32|4150.1|4149.7|4150.1|4149.7|4149.6|4149.2|302
1621365810000|2021-05-18 19:23:30|4150.22|4149.82|4150.1|4149.7|4150.22|4149.82|4150.1|4149.7|364
1621365820000|2021-05-18 19:23:40|4150.22|4149.82|4150.6|4150.2|4150.6|4150.2|4150.22|4149.82|354
1621365830000|2021-05-18 19:23:50|4150.47|4150.07|4150.35|4149.95|4150.6|4150.2|4150.35|4149.95|91
1621365840000|2021-05-18 19:24:00|4150.1|4149.7|4150.85|4150.45|4150.85|4150.45|4150.1|4149.7|334
1621365850000|2021-05-18 19:24:10|4150.6|4150.2|4150.35|4149.95|4150.6|4150.2|4150.35|4149.95|483
1621365860000|2021-05-18 19:24:20|4150.6|4150.2|4150.35|4149.95|4150.6|4150.2|4150.35|4149.95|136
1621365870000|2021-05-18 19:24:30|4150.22|4149.82|4150.1|4149.7|4150.22|4149.82|4149.97|4149.57|191
1621365880000|2021-05-18 19:24:40|4149.85|4149.45|4149.6|4149.2|4150.1|4149.7|4149.6|4149.2|274
1621365890000|2021-05-18 19:24:50|4149.72|4149.32|4149.85|4149.45|4149.85|4149.45|4149.6|4149.2|177
1621365900000|2021-05-18 19:25:00|4149.97|4149.57|4150.6|4150.2|4150.85|4150.45|4149.97|4149.57|547
1621365910000|2021-05-18 19:25:10|4150.35|4149.95|4150.6|4150.2|4150.85|4150.45|4150.35|4149.95|248
1621365920000|2021-05-18 19:25:20|4150.85|4150.45|4150.6|4150.2|4150.85|4150.45|4150.6|4150.2|282
1621365930000|2021-05-18 19:25:30|4150.35|4149.95|4150.6|4150.2|4150.6|4150.2|4150.35|4149.95|140
1621365940000|2021-05-18 19:25:40|4150.72|4150.32|4150.6|4150.2|4150.72|4150.32|4150.6|4150.2|128
1621365950000|2021-05-18 19:25:50|4150.72|4150.32|4151.6|4151.2|4151.6|4151.2|4150.72|4150.32|734
1621365960000|2021-05-18 19:26:00|4151.85|4151.45|4152.1|4151.7|4152.1|4151.7|4151.6|4151.2|576
1621365970000|2021-05-18 19:26:10|4151.85|4151.45|4151.6|4151.2|4151.85|4151.45|4151.35|4150.95|840
1621365980000|2021-05-18 19:26:20|4151.47|4151.07|4151.35|4150.95|4151.6|4151.2|4151.1|4150.7|764
1621365990000|2021-05-18 19:26:30|4151.6|4151.2|4151.6|4151.2|4151.6|4151.2|4151.35|4150.95|142
1621366000000|2021-05-18 19:26:40|4151.47|4151.07|4151.35|4150.95|4151.6|4151.2|4151.35|4150.95|405
1621366010000|2021-05-18 19:26:50|4151.6|4151.2|4151.1|4150.7|4151.6|4151.2|4151.1|4150.7|212
1621366020000|2021-05-18 19:27:00|4150.97|4150.57|4151.1|4150.7|4151.35|4150.95|4150.85|4150.45|218
1621366030000|2021-05-18 19:27:10|4150.97|4150.57|4151.1|4150.7|4151.1|4150.7|4150.85|4150.45|117
1621366040000|2021-05-18 19:27:20|4151.35|4150.95|4150.6|4150.2|4151.35|4150.95|4150.6|4150.2|379
1621366050000|2021-05-18 19:27:30|4150.35|4149.95|4150.35|4149.95|4150.47|4150.07|4150.35|4149.95|171
1621366060000|2021-05-18 19:27:40|4150.6|4150.2|4150.6|4150.2|4150.6|4150.2|4150.6|4150.2|117
1621366070000|2021-05-18 19:27:50|4150.85|4150.45|4150.85|4150.45|4150.85|4150.45|4150.47|4150.07|238
1621366080000|2021-05-18 19:28:00|4150.6|4150.2|4150.85|4150.45|4150.85|4150.45|4150.6|4150.2|245
1621366090000|2021-05-18 19:28:10|4150.72|4150.32|4150.6|4150.2|4150.85|4150.45|4150.6|4150.2|109
1621366100000|2021-05-18 19:28:20|4150.85|4150.45|4151.35|4150.95|4151.35|4150.95|4150.85|4150.45|162
1621366110000|2021-05-18 19:28:30|4151.22|4150.82|4151.1|4150.7|4151.35|4150.95|4151.1|4150.7|257
1621366120000|2021-05-18 19:28:40|4151.35|4150.95|4151.35|4150.95|4151.35|4150.95|4151.35|4150.95|101
1621366130000|2021-05-18 19:28:50|4151.22|4150.82|4151.1|4150.7|4151.35|4150.95|4151.1|4150.7|121
1621366140000|2021-05-18 19:29:00|4151.35|4150.95|4151.6|4151.2|4151.6|4151.2|4151.22|4150.82|366
1621366150000|2021-05-18 19:29:10|4151.47|4151.07|4150.85|4150.45|4151.6|4151.2|4150.85|4150.45|434
1621366160000|2021-05-18 19:29:20|4150.97|4150.57|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|210
1621366170000|2021-05-18 19:29:30|4151.1|4150.7|4150.85|4150.45|4151.1|4150.7|4150.72|4150.32|250
1621366180000|2021-05-18 19:29:40|4151.1|4150.7|4150.97|4150.57|4151.35|4150.95|4150.85|4150.45|240
1621366190000|2021-05-18 19:29:50|4151.1|4150.7|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|69
1621366200000|2021-05-18 19:30:00|4151.1|4150.7|4150.6|4150.2|4151.6|4151.2|4150.35|4149.95|878
1621366210000|2021-05-18 19:30:10|4150.35|4149.95|4150.1|4149.7|4150.6|4150.2|4149.85|4149.45|308
1621366220000|2021-05-18 19:30:20|4149.85|4149.45|4150.1|4149.7|4150.35|4149.95|4149.85|4149.45|234
1621366230000|2021-05-18 19:30:30|4150.35|4149.95|4150.6|4150.2|4151.1|4150.7|4150.22|4149.82|453
1621366240000|2021-05-18 19:30:40|4150.85|4150.45|4150.85|4150.45|4150.85|4150.45|4150.6|4150.2|195
1621366250000|2021-05-18 19:30:50|4150.72|4150.32|4151.35|4150.95|4151.35|4150.95|4150.72|4150.32|209
1621366260000|2021-05-18 19:31:00|4151.6|4151.2|4152.35|4151.95|4152.85|4152.45|4151.6|4151.2|1747
1621366270000|2021-05-18 19:31:10|4152.47|4152.07|4153.35|4152.95|4153.72|4153.32|4152.35|4151.95|1678
1621366280000|2021-05-18 19:31:20|4153.1|4152.7|4153.35|4152.95|4153.6|4153.2|4152.85|4152.45|619
1621366290000|2021-05-18 19:31:30|4153.1|4152.7|4153.1|4152.7|4153.35|4152.95|4153.1|4152.7|257
1621366300000|2021-05-18 19:31:40|4153.22|4152.82|4152.6|4152.2|4153.22|4152.82|4152.6|4152.2|527
1621366310000|2021-05-18 19:31:50|4152.85|4152.45|4152.6|4152.2|4152.85|4152.45|4152.6|4152.2|102
1621366320000|2021-05-18 19:32:00|4152.47|4152.07|4152.1|4151.7|4152.6|4152.2|4152.1|4151.7|533
1621366330000|2021-05-18 19:32:10|4151.85|4151.45|4152.1|4151.7|4152.1|4151.7|4151.72|4151.32|292
1621366340000|2021-05-18 19:32:20|4152.35|4151.95|4152.85|4152.45|4153.35|4152.95|4152.35|4151.95|677
1621366350000|2021-05-18 19:32:30|4153.1|4152.7|4153.1|4152.7|4153.1|4152.7|4152.85|4152.45|160
1621366360000|2021-05-18 19:32:40|4152.97|4152.57|4152.6|4152.2|4153.1|4152.7|4152.6|4152.2|177
1621366370000|2021-05-18 19:32:50|4152.85|4152.45|4152.72|4152.32|4152.85|4152.45|4152.35|4151.95|156
1621366380000|2021-05-18 19:33:00|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|520
1621366390000|2021-05-18 19:33:10|4152.1|4151.7|4151.6|4151.2|4152.1|4151.7|4151.35|4150.95|408
1621366400000|2021-05-18 19:33:20|4151.85|4151.45|4151.85|4151.45|4151.85|4151.45|4151.72|4151.32|194
1621366410000|2021-05-18 19:33:30|4152.1|4151.7|4152.1|4151.7|4152.35|4151.95|4151.85|4151.45|372
1621366420000|2021-05-18 19:33:40|4151.85|4151.45|4152.1|4151.7|4152.1|4151.7|4151.85|4151.45|322
1621366430000|2021-05-18 19:33:50|4152.22|4151.82|4152.6|4152.2|4152.6|4152.2|4152.22|4151.82|256
1621366440000|2021-05-18 19:34:00|4152.47|4152.07|4152.1|4151.7|4152.6|4152.2|4152.1|4151.7|202
1621366450000|2021-05-18 19:34:10|4151.85|4151.45|4151.85|4151.45|4152.1|4151.7|4151.6|4151.2|407
1621366460000|2021-05-18 19:34:20|4151.72|4151.32|4152.1|4151.7|4152.35|4151.95|4151.6|4151.2|187
1621366470000|2021-05-18 19:34:30|4152.35|4151.95|4153.1|4152.7|4153.1|4152.7|4152.35|4151.95|400
1621366480000|2021-05-18 19:34:40|4152.85|4152.45|4153.1|4152.7|4153.1|4152.7|4152.85|4152.45|358
1621366490000|2021-05-18 19:34:50|4153.22|4152.82|4152.85|4152.45|4153.35|4152.95|4152.85|4152.45|392
1621366500000|2021-05-18 19:35:00|4152.6|4152.2|4153.1|4152.7|4153.22|4152.82|4152.6|4152.2|526
1621366510000|2021-05-18 19:35:10|4153.22|4152.82|4152.85|4152.45|4153.22|4152.82|4152.6|4152.2|337
1621366520000|2021-05-18 19:35:20|4152.72|4152.32|4152.85|4152.45|4152.85|4152.45|4152.6|4152.2|88
1621366530000|2021-05-18 19:35:30|4152.6|4152.2|4152.85|4152.45|4153.1|4152.7|4152.6|4152.2|188
1621366540000|2021-05-18 19:35:40|4152.97|4152.57|4152.6|4152.2|4153.1|4152.7|4152.6|4152.2|201
1621366550000|2021-05-18 19:35:50|4152.72|4152.32|4152.35|4151.95|4152.72|4152.32|4152.35|4151.95|339
1621366560000|2021-05-18 19:36:00|4152.47|4152.07|4152.35|4151.95|4152.6|4152.2|4152.1|4151.7|184
1621366570000|2021-05-18 19:36:10|4152.47|4152.07|4151.85|4151.45|4152.47|4152.07|4151.6|4151.2|281
1621366580000|2021-05-18 19:36:20|4151.72|4151.32|4151.47|4151.07|4151.72|4151.32|4151.35|4150.95|393
1621366590000|2021-05-18 19:36:30|4151.35|4150.95|4151.6|4151.2|4151.85|4151.45|4151.35|4150.95|288
1621366600000|2021-05-18 19:36:40|4151.85|4151.45|4151.35|4150.95|4151.85|4151.45|4151.35|4150.95|157
1621366610000|2021-05-18 19:36:50|4151.6|4151.2|4151.85|4151.45|4151.85|4151.45|4151.35|4150.95|387
1621366620000|2021-05-18 19:37:00|4151.97|4151.57|4151.85|4151.45|4151.97|4151.57|4151.6|4151.2|143
1621366630000|2021-05-18 19:37:10|4152.1|4151.7|4151.6|4151.2|4152.1|4151.7|4151.35|4150.95|165
1621366640000|2021-05-18 19:37:20|4151.85|4151.45|4151.85|4151.45|4151.85|4151.45|4151.6|4151.2|117
1621366650000|2021-05-18 19:37:30|4151.72|4151.32|4150.85|4150.45|4151.85|4151.45|4150.85|4150.45|268
1621366660000|2021-05-18 19:37:40|4150.6|4150.2|4150.6|4150.2|4151.1|4150.7|4150.6|4150.2|375
1621366670000|2021-05-18 19:37:50|4150.85|4150.45|4150.85|4150.45|4151.1|4150.7|4150.85|4150.45|268
1621366680000|2021-05-18 19:38:00|4150.72|4150.32|4149.85|4149.45|4150.72|4150.32|4149.85|4149.45|615
1621366690000|2021-05-18 19:38:10|4150.1|4149.7|4150.6|4150.2|4150.6|4150.2|4149.85|4149.45|474
1621366700000|2021-05-18 19:38:20|4150.35|4149.95|4150.85|4150.45|4151.35|4150.95|4150.35|4149.95|571
1621366710000|2021-05-18 19:38:30|4150.97|4150.57|4151.6|4151.2|4151.6|4151.2|4150.97|4150.57|450
1621366720000|2021-05-18 19:38:40|4151.72|4151.32|4150.85|4150.45|4151.72|4151.32|4150.85|4150.45|396
1621366730000|2021-05-18 19:38:50|4150.97|4150.57|4151.22|4150.82|4151.35|4150.95|4150.97|4150.57|98
1621366740000|2021-05-18 19:39:00|4151.35|4150.95|4151.6|4151.2|4151.6|4151.2|4151.22|4150.82|356
1621366750000|2021-05-18 19:39:10|4151.35|4150.95|4152.1|4151.7|4152.1|4151.7|4151.35|4150.95|429
1621366760000|2021-05-18 19:39:20|4152.22|4151.82|4152.35|4151.95|4152.35|4151.95|4152.22|4151.82|122
1621366770000|2021-05-18 19:39:30|4152.6|4152.2|4152.1|4151.7|4152.6|4152.2|4152.1|4151.7|502
1621366780000|2021-05-18 19:39:40|4151.85|4151.45|4151.6|4151.2|4152.1|4151.7|4151.35|4150.95|288
1621366790000|2021-05-18 19:39:50|4151.85|4151.45|4151.6|4151.2|4151.85|4151.45|4151.35|4150.95|242
1621366800000|2021-05-18 19:40:00|4151.72|4151.32|4152.22|4151.82|4152.35|4151.95|4151.6|4151.2|538
1621366810000|2021-05-18 19:40:10|4152.35|4151.95|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|298
1621366820000|2021-05-18 19:40:20|4152.47|4152.07|4152.35|4151.95|4152.72|4152.32|4152.1|4151.7|302
1621366830000|2021-05-18 19:40:30|4152.6|4152.2|4152.6|4152.2|4152.72|4152.32|4152.35|4151.95|472
1621366840000|2021-05-18 19:40:40|4152.72|4152.32|4152.85|4152.45|4152.85|4152.45|4152.6|4152.2|151
1621366850000|2021-05-18 19:40:50|4152.6|4152.2|4152.6|4152.2|4152.85|4152.45|4152.47|4152.07|215
1621366860000|2021-05-18 19:41:00|4152.72|4152.32|4153.35|4152.95|4153.6|4153.2|4152.72|4152.32|503
1621366870000|2021-05-18 19:41:10|4153.47|4153.07|4153.35|4152.95|4153.47|4153.07|4153.1|4152.7|530
1621366880000|2021-05-18 19:41:20|4153.6|4153.2|4153.47|4153.07|4153.6|4153.2|4153.35|4152.95|250
1621366890000|2021-05-18 19:41:30|4153.35|4152.95|4153.85|4153.45|4153.85|4153.45|4153.35|4152.95|745
1621366900000|2021-05-18 19:41:40|4153.6|4153.2|4153.6|4153.2|4154.1|4153.7|4153.6|4153.2|579
1621366910000|2021-05-18 19:41:50|4153.47|4153.07|4154.1|4153.7|4154.1|4153.7|4153.35|4152.95|333
1621366920000|2021-05-18 19:42:00|4153.85|4153.45|4153.6|4153.2|4153.85|4153.45|4153.35|4152.95|510
1621366930000|2021-05-18 19:42:10|4153.85|4153.45|4153.35|4152.95|4153.85|4153.45|4153.35|4152.95|574
1621366940000|2021-05-18 19:42:20|4153.22|4152.82|4152.1|4151.7|4153.22|4152.82|4152.1|4151.7|524
1621366950000|2021-05-18 19:42:30|4152.22|4151.82|4152.35|4151.95|4152.6|4152.2|4152.22|4151.82|492
1621366960000|2021-05-18 19:42:40|4152.47|4152.07|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|186
1621366970000|2021-05-18 19:42:50|4152.6|4152.2|4152.35|4151.95|4152.6|4152.2|4152.35|4151.95|237
1621366980000|2021-05-18 19:43:00|4152.47|4152.07|4152.85|4152.45|4153.1|4152.7|4152.35|4151.95|314
1621366990000|2021-05-18 19:43:10|4152.97|4152.57|4152.6|4152.2|4152.97|4152.57|4152.6|4152.2|189
1621367000000|2021-05-18 19:43:20|4152.72|4152.32|4152.6|4152.2|4152.85|4152.45|4152.6|4152.2|186
1621367010000|2021-05-18 19:43:30|4152.72|4152.32|4152.35|4151.95|4152.85|4152.45|4152.35|4151.95|171
1621367020000|2021-05-18 19:43:40|4152.47|4152.07|4151.35|4150.95|4152.6|4152.2|4151.1|4150.7|701
1621367030000|2021-05-18 19:43:50|4151.1|4150.7|4151.35|4150.95|4151.35|4150.95|4151.1|4150.7|369
1621367040000|2021-05-18 19:44:00|4151.1|4150.7|4151.1|4150.7|4151.35|4150.95|4151.1|4150.7|293
1621367050000|2021-05-18 19:44:10|4150.85|4150.45|4151.6|4151.2|4151.6|4151.2|4150.6|4150.2|523
1621367060000|2021-05-18 19:44:20|4151.85|4151.45|4151.6|4151.2|4152.1|4151.7|4151.6|4151.2|298
1621367070000|2021-05-18 19:44:30|4151.85|4151.45|4152.1|4151.7|4152.1|4151.7|4151.85|4151.45|339
1621367080000|2021-05-18 19:44:40|4151.85|4151.45|4152.1|4151.7|4152.1|4151.7|4151.85|4151.45|272
1621367090000|2021-05-18 19:44:50|4151.97|4151.57|4152.1|4151.7|4152.1|4151.7|4151.72|4151.32|418
1621367100000|2021-05-18 19:45:00|4152.35|4151.95|4152.35|4151.95|4152.85|4152.45|4152.35|4151.95|490
1621367110000|2021-05-18 19:45:10|4152.22|4151.82|4152.35|4151.95|4152.35|4151.95|4152.1|4151.7|259
1621367120000|2021-05-18 19:45:20|4152.6|4152.2|4151.35|4150.95|4152.6|4152.2|4151.35|4150.95|513
1621367130000|2021-05-18 19:45:30|4151.6|4151.2|4151.35|4150.95|4151.85|4151.45|4151.35|4150.95|276
1621367140000|2021-05-18 19:45:40|4151.1|4150.7|4151.1|4150.7|4151.1|4150.7|4150.85|4150.45|268
1621367150000|2021-05-18 19:45:50|4150.97|4150.57|4150.35|4149.95|4150.97|4150.57|4150.35|4149.95|588
1621367160000|2021-05-18 19:46:00|4150.1|4149.7|4149.6|4149.2|4150.1|4149.7|4149.6|4149.2|907
1621367170000|2021-05-18 19:46:10|4149.35|4148.95|4149.1|4148.7|4149.35|4148.95|4148.85|4148.45|712
1621367180000|2021-05-18 19:46:20|4148.97|4148.57|4148.6|4148.2|4148.97|4148.57|4148.6|4148.2|587
1621367190000|2021-05-18 19:46:30|4148.72|4148.32|4149.1|4148.7|4149.1|4148.7|4148.35|4147.95|955
1621367200000|2021-05-18 19:46:40|4148.97|4148.57|4149.1|4148.7|4149.1|4148.7|4148.35|4147.95|392
1621367210000|2021-05-18 19:46:50|4148.85|4148.45|4149.1|4148.7|4149.35|4148.95|4148.85|4148.45|301
1621367220000|2021-05-18 19:47:00|4148.85|4148.45|4148.6|4148.2|4149.1|4148.7|4148.6|4148.2|430
1621367230000|2021-05-18 19:47:10|4148.85|4148.45|4148.1|4147.7|4148.85|4148.45|4147.85|4147.45|285
1621367240000|2021-05-18 19:47:20|4148.35|4147.95|4147.35|4146.95|4148.35|4147.95|4147.1|4146.7|656
1621367250000|2021-05-18 19:47:30|4147.1|4146.7|4146.6|4146.2|4147.1|4146.7|4146.35|4145.95|583
1621367260000|2021-05-18 19:47:40|4146.35|4145.95|4146.35|4145.95|4146.6|4146.2|4146.1|4145.7|649
1621367270000|2021-05-18 19:47:50|4146.1|4145.7|4146.35|4145.95|4146.6|4146.2|4146.1|4145.7|422
1621367280000|2021-05-18 19:48:00|4146.1|4145.7|4144.6|4144.2|4146.1|4145.7|4144.6|4144.2|1066
1621367290000|2021-05-18 19:48:10|4144.85|4144.45|4143.6|4143.2|4145.1|4144.7|4143.6|4143.2|991
1621367300000|2021-05-18 19:48:20|4143.85|4143.45|4143.85|4143.45|4144.1|4143.7|4143.6|4143.2|1039
1621367310000|2021-05-18 19:48:30|4143.6|4143.2|4142.6|4142.2|4143.85|4143.45|4142.6|4142.2|1588
1621367320000|2021-05-18 19:48:40|4142.85|4142.45|4143.35|4142.95|4143.6|4143.2|4142.85|4142.45|847
1621367330000|2021-05-18 19:48:50|4143.6|4143.2|4142.72|4142.32|4143.72|4143.32|4142.6|4142.2|852
1621367340000|2021-05-18 19:49:00|4142.85|4142.45|4142.35|4141.95|4142.85|4142.45|4141.6|4141.2|1455
1621367350000|2021-05-18 19:49:10|4142.6|4142.2|4141.85|4141.45|4143.1|4142.7|4141.85|4141.45|1659
1621367360000|2021-05-18 19:49:20|4141.72|4141.32|4141.6|4141.2|4141.72|4141.32|4141.1|4140.7|1015
1621367370000|2021-05-18 19:49:30|4141.85|4141.45|4141.6|4141.2|4141.85|4141.45|4141.1|4140.7|705
1621367380000|2021-05-18 19:49:40|4141.35|4140.95|4141.47|4141.07|4142.35|4141.95|4141.1|4140.7|1917
1621367390000|2021-05-18 19:49:50|4141.6|4141.2|4142.6|4142.2|4142.6|4142.2|4141.35|4140.95|936
1621367400000|2021-05-18 19:50:00|4141.1|4140.7|4139.85|4139.45|4141.1|4140.7|4138.6|4138.2|3383
1621367410000|2021-05-18 19:50:10|4140.1|4139.7|4140.85|4140.45|4141.35|4140.95|4139.1|4138.7|2535
1621367420000|2021-05-18 19:50:20|4140.6|4140.2|4140.35|4139.95|4140.85|4140.45|4140.1|4139.7|815
1621367430000|2021-05-18 19:50:30|4140.1|4139.7|4140.85|4140.45|4141.1|4140.7|4140.1|4139.7|1272
1621367440000|2021-05-18 19:50:40|4140.6|4140.2|4139.6|4139.2|4140.6|4140.2|4139.6|4139.2|550
1621367450000|2021-05-18 19:50:50|4139.85|4139.45|4139.35|4138.95|4140.1|4139.7|4139.35|4138.95|570
1621367460000|2021-05-18 19:51:00|4138.85|4138.45|4140.1|4139.7|4140.1|4139.7|4138.1|4137.7|1500
1621367470000|2021-05-18 19:51:10|4139.6|4139.2|4139.85|4139.45|4139.85|4139.45|4138.85|4138.45|781
1621367480000|2021-05-18 19:51:20|4139.6|4139.2|4139.6|4139.2|4139.85|4139.45|4139.35|4138.95|1006
1621367490000|2021-05-18 19:51:30|4139.72|4139.32|4139.6|4139.2|4139.85|4139.45|4139.6|4139.2|869
1621367500000|2021-05-18 19:51:40|4139.85|4139.45|4140.1|4139.7|4140.1|4139.7|4139.6|4139.2|526
1621367510000|2021-05-18 19:51:50|4139.85|4139.45|4139.85|4139.45|4140.85|4140.45|4139.85|4139.45|1060
1621367520000|2021-05-18 19:52:00|4139.6|4139.2|4139.6|4139.2|4139.85|4139.45|4138.85|4138.45|1024
1621367530000|2021-05-18 19:52:10|4139.85|4139.45|4139.1|4138.7|4139.85|4139.45|4138.85|4138.45|788
1621367540000|2021-05-18 19:52:20|4138.97|4138.57|4138.85|4138.45|4139.35|4138.95|4138.85|4138.45|635
1621367550000|2021-05-18 19:52:30|4138.6|4138.2|4138.35|4137.95|4139.1|4138.7|4138.22|4137.82|630
1621367560000|2021-05-18 19:52:40|4138.1|4137.7|4139.35|4138.95|4139.6|4139.2|4138.1|4137.7|727
1621367570000|2021-05-18 19:52:50|4139.1|4138.7|4139.85|4139.45|4139.85|4139.45|4138.85|4138.45|570
1621367580000|2021-05-18 19:53:00|4139.6|4139.2|4135.85|4135.45|4139.6|4139.2|4135.85|4135.45|3458
1621367590000|2021-05-18 19:53:10|4136.6|4136.2|4136.1|4135.7|4136.85|4136.45|4136.1|4135.7|2246
1621367600000|2021-05-18 19:53:20|4135.85|4135.45|4135.72|4135.32|4136.1|4135.7|4135.1|4134.7|2135
1621367610000|2021-05-18 19:53:30|4135.85|4135.45|4135.85|4135.45|4136.35|4135.95|4135.35|4134.95|1143
1621367620000|2021-05-18 19:53:40|4135.72|4135.32|4136.1|4135.7|4136.85|4136.45|4135.6|4135.2|870
1621367630000|2021-05-18 19:53:50|4135.85|4135.45|4136.85|4136.45|4137.1|4136.7|4135.85|4135.45|1273
1621367640000|2021-05-18 19:54:00|4136.6|4136.2|4135.85|4135.45|4137.1|4136.7|4135.85|4135.45|1940
1621367650000|2021-05-18 19:54:10|4135.6|4135.2|4135.6|4135.2|4136.1|4135.7|4135.35|4134.95|972
1621367660000|2021-05-18 19:54:20|4135.35|4134.95|4136.1|4135.7|4136.1|4135.7|4134.85|4134.45|2006
1621367670000|2021-05-18 19:54:30|4135.97|4135.57|4135.85|4135.45|4136.1|4135.7|4135.6|4135.2|1008
1621367680000|2021-05-18 19:54:40|4135.72|4135.32|4134.35|4133.95|4135.72|4135.32|4134.35|4133.95|1848
1621367690000|2021-05-18 19:54:50|4133.85|4133.45|4133.85|4133.45|4133.85|4133.45|4132.6|4132.2|3783
1621367700000|2021-05-18 19:55:00|4134.1|4133.7|4135.35|4134.95|4135.35|4134.95|4133.35|4132.95|2716
1621367710000|2021-05-18 19:55:10|4135.6|4135.2|4135.35|4134.95|4136.6|4136.2|4135.35|4134.95|1554
1621367720000|2021-05-18 19:55:20|4135.1|4134.7|4135.85|4135.45|4136.1|4135.7|4134.85|4134.45|952
1621367730000|2021-05-18 19:55:30|4136.1|4135.7|4135.85|4135.45|4136.35|4135.95|4135.35|4134.95|916
1621367740000|2021-05-18 19:55:40|4135.6|4135.2|4135.35|4134.95|4135.6|4135.2|4134.35|4133.95|1072
1621367750000|2021-05-18 19:55:50|4135.1|4134.7|4134.1|4133.7|4135.35|4134.95|4134.1|4133.7|762
1621367760000|2021-05-18 19:56:00|4133.85|4133.45|4134.35|4133.95|4134.35|4133.95|4133.85|4133.45|980
1621367770000|2021-05-18 19:56:10|4134.1|4133.7|4134.85|4134.45|4135.1|4134.7|4134.1|4133.7|1047
1621367780000|2021-05-18 19:56:20|4134.6|4134.2|4134.6|4134.2|4134.85|4134.45|4133.85|4133.45|1056
1621367790000|2021-05-18 19:56:30|4134.35|4133.95|4133.85|4133.45|4134.35|4133.95|4133.85|4133.45|756
1621367800000|2021-05-18 19:56:40|4133.72|4133.32|4133.85|4133.45|4134.1|4133.7|4133.6|4133.2|823
1621367810000|2021-05-18 19:56:50|4133.97|4133.57|4134.6|4134.2|4134.85|4134.45|4133.97|4133.57|1023
1621367820000|2021-05-18 19:57:00|4134.35|4133.95|4133.85|4133.45|4134.6|4134.2|4133.6|4133.2|1039
1621367830000|2021-05-18 19:57:10|4134.1|4133.7|4134.1|4133.7|4134.6|4134.2|4134.1|4133.7|1068
1621367840000|2021-05-18 19:57:20|4134.35|4133.95|4133.35|4132.95|4134.6|4134.2|4133.35|4132.95|1136
1621367850000|2021-05-18 19:57:30|4133.6|4133.2|4133.85|4133.45|4133.97|4133.57|4133.35|4132.95|1234
1621367860000|2021-05-18 19:57:40|4133.6|4133.2|4132.35|4131.95|4133.6|4133.2|4132.35|4131.95|1292
1621367870000|2021-05-18 19:57:50|4132.6|4132.2|4132.35|4131.95|4132.85|4132.45|4132.1|4131.7|1645
1621367880000|2021-05-18 19:58:00|4132.1|4131.7|4133.1|4132.7|4133.35|4132.95|4132.1|4131.7|1912
1621367890000|2021-05-18 19:58:10|4133.22|4132.82|4133.6|4133.2|4134.1|4133.7|4133.22|4132.82|1611
1621367900000|2021-05-18 19:58:20|4133.1|4132.7|4132.6|4132.2|4133.22|4132.82|4132.35|4131.95|1573
1621367910000|2021-05-18 19:58:30|4132.35|4131.95|4132.47|4132.07|4132.6|4132.2|4131.85|4131.45|1447
1621367920000|2021-05-18 19:58:40|4132.6|4132.2|4132.35|4131.95|4132.6|4132.2|4131.85|4131.45|1078
1621367930000|2021-05-18 19:58:50|4132.6|4132.2|4132.6|4132.2|4133.35|4132.95|4131.85|4131.45|2498
1621367940000|2021-05-18 19:59:00|4132.35|4131.95|4132.6|4132.2|4132.85|4132.45|4132.1|4131.7|2930
1621367950000|2021-05-18 19:59:10|4132.47|4132.07|4132.35|4131.95|4132.6|4132.2|4132.1|4131.7|1542
1621367960000|2021-05-18 19:59:20|4132.1|4131.7|4131.6|4131.2|4132.1|4131.7|4131.6|4131.2|2084
1621367970000|2021-05-18 19:59:30|4131.35|4130.95|4130.6|4130.2|4131.6|4131.2|4130.6|4130.2|4448
1621367980000|2021-05-18 19:59:40|4130.35|4129.95|4127.35|4126.95|4130.35|4129.95|4127.1|4126.7|9955
1621367990000|2021-05-18 19:59:50|4127.22|4126.82|4128.1|4127.7|4128.6|4128.2|4125.85|4125.45|22434
1621368000000|2021-05-18 20:00:00|4127.52|4127.12|4127.37|4126.77|4127.87|4127.27|4126.62|4126.02|11204
1621368010000|2021-05-18 20:00:10|4127.12|4126.52|4126.37|4125.77|4127.12|4126.52|4126.37|4125.77|3479
1621368020000|2021-05-18 20:00:20|4126.12|4125.52|4125.87|4125.27|4126.12|4125.52|4125.62|4125.02|2152
1621368030000|2021-05-18 20:00:30|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.12|4125.52|1611
1621368040000|2021-05-18 20:00:40|4126.87|4126.27|4126.37|4125.77|4126.87|4126.27|4126.12|4125.52|1762
1621368050000|2021-05-18 20:00:50|4126.12|4125.52|4127.12|4126.52|4127.12|4126.52|4125.87|4125.27|2285
1621368060000|2021-05-18 20:01:00|4126.87|4126.27|4127.62|4127.02|4127.62|4127.02|4126.87|4126.27|1996
1621368070000|2021-05-18 20:01:10|4127.87|4127.27|4128.12|4127.52|4128.37|4127.77|4127.62|4127.02|1361
1621368080000|2021-05-18 20:01:20|4127.87|4127.27|4127.37|4126.77|4127.87|4127.27|4127.12|4126.52|961
1621368090000|2021-05-18 20:01:30|4127.62|4127.02|4128.87|4128.27|4128.87|4128.27|4127.62|4127.02|2506
1621368100000|2021-05-18 20:01:40|4129.12|4128.52|4128.37|4127.77|4129.37|4128.77|4128.37|4127.77|1426
1621368110000|2021-05-18 20:01:50|4128.12|4127.52|4128.37|4127.77|4128.62|4128.02|4128.12|4127.52|1117
1621368120000|2021-05-18 20:02:00|4128.12|4127.52|4127.87|4127.27|4128.12|4127.52|4127.62|4127.02|1111
1621368130000|2021-05-18 20:02:10|4128.12|4127.52|4127.87|4127.27|4128.12|4127.52|4127.87|4127.27|279
1621368140000|2021-05-18 20:02:20|4128.37|4127.77|4127.87|4127.27|4128.37|4127.77|4127.87|4127.27|620
1621368150000|2021-05-18 20:02:30|4128.12|4127.52|4127.62|4127.02|4128.12|4127.52|4127.62|4127.02|543
1621368160000|2021-05-18 20:02:40|4127.87|4127.27|4127.87|4127.27|4127.99|4127.39|4127.62|4127.02|621
1621368170000|2021-05-18 20:02:50|4127.99|4127.39|4127.37|4126.77|4127.99|4127.39|4127.37|4126.77|685
1621368180000|2021-05-18 20:03:00|4127.62|4127.02|4127.62|4127.02|4127.62|4127.02|4127.37|4126.77|488
1621368190000|2021-05-18 20:03:10|4127.74|4127.14|4127.62|4127.02|4127.87|4127.27|4127.62|4127.02|355
1621368200000|2021-05-18 20:03:20|4127.37|4126.77|4127.62|4127.02|4127.62|4127.02|4127.37|4126.77|218
1621368210000|2021-05-18 20:03:30|4127.37|4126.77|4127.37|4126.77|4127.37|4126.77|4127.12|4126.52|408
1621368220000|2021-05-18 20:03:40|4127.12|4126.52|4126.87|4126.27|4127.12|4126.52|4126.74|4126.14|545
1621368230000|2021-05-18 20:03:50|4126.62|4126.02|4126.62|4126.02|4127.12|4126.52|4126.62|4126.02|651
1621368240000|2021-05-18 20:04:00|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.37|4125.77|308
1621368250000|2021-05-18 20:04:10|||||||||146
1621368260000|2021-05-18 20:04:20|4126.87|4126.27|4127.62|4127.02|4127.62|4127.02|4126.87|4126.27|1250
1621368270000|2021-05-18 20:04:30|4128.12|4127.52|4127.87|4127.27|4128.12|4127.52|4127.87|4127.27|786
1621368280000|2021-05-18 20:04:40|4128.12|4127.52|4128.37|4127.77|4128.37|4127.77|4128.12|4127.52|671
1621368290000|2021-05-18 20:04:50|4128.62|4128.02|4128.62|4128.02|4128.62|4128.02|4128.37|4127.77|794
1621368300000|2021-05-18 20:05:00|4128.37|4127.77|4127.87|4127.27|4128.37|4127.77|4127.62|4127.02|772
1621368310000|2021-05-18 20:05:10|4127.62|4127.02|4127.87|4127.27|4127.87|4127.27|4127.62|4127.02|243
1621368320000|2021-05-18 20:05:20|4128.12|4127.52|4127.37|4126.77|4128.12|4127.52|4127.37|4126.77|304
1621368330000|2021-05-18 20:05:30|4127.12|4126.52|4127.12|4126.52|4127.37|4126.77|4126.99|4126.39|485
1621368340000|2021-05-18 20:05:40|4127.37|4126.77|4127.12|4126.52|4127.37|4126.77|4127.12|4126.52|325
1621368350000|2021-05-18 20:05:50|4126.87|4126.27|4126.87|4126.27|4127.12|4126.52|4126.87|4126.27|301
1621368360000|2021-05-18 20:06:00|4126.74|4126.14|4126.87|4126.27|4126.87|4126.27|4126.62|4126.02|351
1621368370000|2021-05-18 20:06:10|4126.62|4126.02|4127.12|4126.52|4127.12|4126.52|4126.62|4126.02|164
1621368380000|2021-05-18 20:06:20|4126.99|4126.39|4126.87|4126.27|4126.99|4126.39|4126.87|4126.27|113
1621368390000|2021-05-18 20:06:30|4126.62|4126.02|4126.37|4125.77|4126.62|4126.02|4126.24|4125.64|316
1621368400000|2021-05-18 20:06:40|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|619
1621368410000|2021-05-18 20:06:50|4125.87|4125.27|4126.62|4126.02|4126.62|4126.02|4125.87|4125.27|766
1621368420000|2021-05-18 20:07:00|4126.37|4125.77|4126.37|4125.77|4126.62|4126.02|4126.37|4125.77|849
1621368430000|2021-05-18 20:07:10|4126.62|4126.02|4127.37|4126.77|4127.37|4126.77|4126.62|4126.02|654
1621368440000|2021-05-18 20:07:20|4127.49|4126.89|4127.62|4127.02|4127.87|4127.27|4127.37|4126.77|614
1621368450000|2021-05-18 20:07:30|4127.74|4127.14|4127.62|4127.02|4127.74|4127.14|4127.62|4127.02|128
1621368460000|2021-05-18 20:07:40|4127.87|4127.27|4128.12|4127.52|4128.12|4127.52|4127.62|4127.02|265
1621368470000|2021-05-18 20:07:50|4128.37|4127.77|4128.87|4128.27|4128.87|4128.27|4128.37|4127.77|508
1621368480000|2021-05-18 20:08:00|4129.12|4128.52|4129.12|4128.52|4129.12|4128.52|4128.87|4128.27|447
1621368490000|2021-05-18 20:08:10|4128.87|4128.27|4129.12|4128.52|4129.12|4128.52|4128.87|4128.27|281
1621368500000|2021-05-18 20:08:20|4129.37|4128.77|4129.37|4128.77|4129.37|4128.77|4129.37|4128.77|152
1621368510000|2021-05-18 20:08:30|4129.12|4128.52|4129.37|4128.77|4129.37|4128.77|4129.12|4128.52|456
1621368520000|2021-05-18 20:08:40|4129.62|4129.02|4129.62|4129.02|4129.62|4129.02|4129.62|4129.02|221
1621368530000|2021-05-18 20:08:50|4129.37|4128.77|4129.87|4129.27|4129.87|4129.27|4129.37|4128.77|401
1621368540000|2021-05-18 20:09:00|4130.12|4129.52|4129.62|4129.02|4130.37|4129.77|4129.62|4129.02|572
1621368550000|2021-05-18 20:09:10|4129.49|4128.89|4129.12|4128.52|4129.49|4128.89|4128.87|4128.27|416
1621368560000|2021-05-18 20:09:20|4129.37|4128.77|4129.62|4129.02|4129.62|4129.02|4129.37|4128.77|245
1621368570000|2021-05-18 20:09:30|4129.74|4129.14|4130.37|4129.77|4130.37|4129.77|4129.74|4129.14|399
1621368580000|2021-05-18 20:09:40|4130.62|4130.02|4130.62|4130.02|4130.62|4130.02|4130.37|4129.77|599
1621368590000|2021-05-18 20:09:50|4130.37|4129.77|4130.37|4129.77|4130.37|4129.77|4129.87|4129.27|498
1621368600000|2021-05-18 20:10:00|4130.62|4130.02|4130.62|4130.02|4130.87|4130.27|4130.62|4130.02|678
1621368610000|2021-05-18 20:10:10|4130.37|4129.77|4130.37|4129.77|4130.62|4130.02|4130.37|4129.77|367
1621368620000|2021-05-18 20:10:20|4130.62|4130.02|4130.62|4130.02|4130.62|4130.02|4130.62|4130.02|151
1621368630000|2021-05-18 20:10:30|||||||||18
1621368640000|2021-05-18 20:10:40|4130.49|4129.89|4130.37|4129.77|4130.62|4130.02|4130.37|4129.77|403
1621368650000|2021-05-18 20:10:50|4130.62|4130.02|4130.62|4130.02|4130.62|4130.02|4130.37|4129.77|350
1621368660000|2021-05-18 20:11:00|4130.49|4129.89|4130.62|4130.02|4130.62|4130.02|4130.49|4129.89|239
1621368670000|2021-05-18 20:11:10|4130.49|4129.89|4130.37|4129.77|4130.49|4129.89|4130.37|4129.77|93
1621368680000|2021-05-18 20:11:20|4129.87|4129.27|4129.87|4129.27|4129.87|4129.27|4129.87|4129.27|670
1621368690000|2021-05-18 20:11:30|4130.12|4129.52|4129.87|4129.27|4130.12|4129.52|4129.87|4129.27|170
1621368700000|2021-05-18 20:11:40|4129.62|4129.02|4129.37|4128.77|4129.62|4129.02|4129.37|4128.77|212
1621368710000|2021-05-18 20:11:50|4129.12|4128.52|4128.62|4128.02|4129.12|4128.52|4128.62|4128.02|162
1621368720000|2021-05-18 20:12:00|4128.12|4127.52|4127.62|4127.02|4128.12|4127.52|4127.62|4127.02|417
1621368730000|2021-05-18 20:12:10|4127.87|4127.27|4128.37|4127.77|4128.37|4127.77|4127.87|4127.27|649
1621368740000|2021-05-18 20:12:20|4128.62|4128.02|4128.62|4128.02|4128.87|4128.27|4128.37|4127.77|397
1621368750000|2021-05-18 20:12:30|4128.49|4127.89|4128.37|4127.77|4128.62|4128.02|4128.37|4127.77|314
1621368760000|2021-05-18 20:12:40|4128.24|4127.64|4128.37|4127.77|4128.37|4127.77|4127.62|4127.02|891
1621368770000|2021-05-18 20:12:50|4128.24|4127.64|4127.87|4127.27|4128.37|4127.77|4127.87|4127.27|817
1621368780000|2021-05-18 20:13:00|4127.62|4127.02|4127.87|4127.27|4128.12|4127.52|4127.37|4126.77|820
1621368790000|2021-05-18 20:13:10|4128.12|4127.52|4128.12|4127.52|4128.62|4128.02|4127.87|4127.27|604
1621368800000|2021-05-18 20:13:20|4128.37|4127.77|4128.12|4127.52|4128.37|4127.77|4128.12|4127.52|265
1621368810000|2021-05-18 20:13:30|4127.87|4127.27|4127.62|4127.02|4128.12|4127.52|4127.62|4127.02|188
1621368820000|2021-05-18 20:13:40|4127.87|4127.27|4128.12|4127.52|4128.12|4127.52|4127.87|4127.27|297
1621368830000|2021-05-18 20:13:50|4127.99|4127.39|4128.37|4127.77|4128.37|4127.77|4127.87|4127.27|409
1621368840000|2021-05-18 20:14:00|4128.62|4128.02|4128.12|4127.52|4128.62|4128.02|4128.12|4127.52|261
1621368850000|2021-05-18 20:14:10|4128.37|4127.77|4128.37|4127.77|4128.37|4127.77|4128.37|4127.77|225
1621368860000|2021-05-18 20:14:20|4128.12|4127.52|4128.12|4127.52|4128.24|4127.64|4128.12|4127.52|168
1621368870000|2021-05-18 20:14:30|4127.87|4127.27|4127.62|4127.02|4128.12|4127.52|4127.37|4126.77|557
1621368880000|2021-05-18 20:14:40|4127.74|4127.14|4127.62|4127.02|4127.87|4127.27|4127.37|4126.77|687
1621368890000|2021-05-18 20:14:50|4127.49|4126.89|4128.17|4126.67|4128.19|4127.14|4127.24|4126.64|620
1621368900000|2021-05-18 20:15:00|4128.24|4126.74|4128.61|4127.11|4128.94|4127.44|4128.21|4126.71|3
1621368910000|2021-05-18 20:15:10|4128.68|4127.18|4128.68|4127.18|4128.72|4127.22|4128.57|4127.07|0
1621368920000|2021-05-18 20:15:20|4128.65|4127.15|4128.57|4127.07|4128.68|4127.18|4128.57|4127.07|0
1621368930000|2021-05-18 20:15:30|4128.68|4127.18|4128.61|4127.11|4128.68|4127.18|4128.61|4127.11|0
1621368940000|2021-05-18 20:15:40|4128.68|4127.18|4128.68|4127.18|4128.68|4127.18|4128.68|4127.18|0
1621368950000|2021-05-18 20:15:50|4128.65|4127.15|4128.65|4127.15|4128.65|4127.15|4128.65|4127.15|0
1621368960000|2021-05-18 20:16:00|4128.5|4127|4128.28|4126.78|4128.5|4127|4128.28|4126.78|0
1621368970000|2021-05-18 20:16:10|4128.65|4127.15|4128.65|4127.15|4128.65|4127.15|4128.65|4127.15|0
1621368980000|2021-05-18 20:16:20|4128.5|4127|4128.5|4127|4128.5|4127|4128.5|4127|0
1621368990000|2021-05-18 20:16:30|4128.54|4127.04|4128.54|4127.04|4128.54|4127.04|4128.54|4127.04|0
1621369000000|2021-05-18 20:16:40|4128.68|4127.18|4128.68|4127.18|4128.68|4127.18|4128.68|4127.18|0
1621369010000|2021-05-18 20:16:50|4128.72|4127.22|4128.68|4127.18|4128.72|4127.22|4128.68|4127.18|0
1621369020000|2021-05-18 20:17:00|4128.65|4127.15|4128.65|4127.15|4128.65|4127.15|4128.65|4127.15|0
1621369040000|2021-05-18 20:17:20|4128.43|4126.93|4128.39|4126.89|4128.43|4126.93|4128.39|4126.89|0
1621369060000|2021-05-18 20:17:40|4128.35|4126.85|4128.35|4126.85|4128.35|4126.85|4128.35|4126.85|0
1621369070000|2021-05-18 20:17:50|4128.32|4126.82|4128.32|4126.82|4128.32|4126.82|4128.32|4126.82|0
1621369080000|2021-05-18 20:18:00|4128.21|4126.71|4128.17|4126.67|4128.21|4126.71|4128.03|4126.53|0
1621369100000|2021-05-18 20:18:20|4128.21|4126.71|4128.17|4126.67|4128.21|4126.71|4128.17|4126.67|0
1621369110000|2021-05-18 20:18:30|4128.21|4126.71|4128.1|4126.6|4128.21|4126.71|4128.1|4126.6|0
1621369120000|2021-05-18 20:18:40|4128.21|4126.71|4128.03|4126.53|4128.21|4126.71|4128.03|4126.53|0
1621369130000|2021-05-18 20:18:50|4128.17|4126.67|4128.17|4126.67|4128.17|4126.67|4128.17|4126.67|0
1621369140000|2021-05-18 20:19:00|4128.21|4126.71|4128.21|4126.71|4128.21|4126.71|4128.21|4126.71|0
1621369150000|2021-05-18 20:19:10|4128.17|4126.67|4128.17|4126.67|4128.17|4126.67|4128.17|4126.67|0
1621369160000|2021-05-18 20:19:20|4128.13|4126.63|4128.17|4126.67|4128.17|4126.67|4128.13|4126.63|0
1621369170000|2021-05-18 20:19:30|4127.92|4126.42|4127.92|4126.42|4127.92|4126.42|4127.92|4126.42|0
1621369180000|2021-05-18 20:19:40|4127.85|4126.35|4127.85|4126.35|4127.85|4126.35|4127.85|4126.35|0
1621369190000|2021-05-18 20:19:50|4127.81|4126.31|4127.78|4126.28|4127.81|4126.31|4127.78|4126.28|0
1621369220000|2021-05-18 20:20:20|4127.95|4126.45|4127.78|4126.28|4128.06|4126.56|4127.78|4126.28|0
1621369290000|2021-05-18 20:21:30|4127.7|4126.2|4127.7|4126.2|4127.7|4126.2|4127.7|4126.2|0
1621369320000|2021-05-18 20:22:00|4127.67|4126.17|4127.67|4126.17|4127.67|4126.17|4127.67|4126.17|0
1621369330000|2021-05-18 20:22:10|4127.63|4126.13|4127.63|4126.13|4127.63|4126.13|4127.59|4126.09|0
1621369340000|2021-05-18 20:22:20|4127.59|4126.09|4127.59|4126.09|4127.59|4126.09|4127.59|4126.09|0
1621369360000|2021-05-18 20:22:40|4127.49|4125.99|4127.49|4125.99|4127.49|4125.99|4127.49|4125.99|0
1621369370000|2021-05-18 20:22:50|4127.74|4126.24|4127.74|4126.24|4127.74|4126.24|4127.74|4126.24|0
1621369380000|2021-05-18 20:23:00|4127.67|4126.17|4127.78|4126.28|4127.78|4126.28|4127.67|4126.17|0
1621369390000|2021-05-18 20:23:10|4127.74|4126.24|4127.59|4126.09|4127.74|4126.24|4127.59|4126.09|0
1621369400000|2021-05-18 20:23:20|4127.52|4126.02|4127.52|4126.02|4127.52|4126.02|4127.52|4126.02|0
1621369410000|2021-05-18 20:23:30|4127.49|4125.99|4127.41|4125.91|4127.49|4125.99|4127.41|4125.91|0
1621369420000|2021-05-18 20:23:40|4127.27|4125.77|4127.3|4125.8|4127.3|4125.8|4127.27|4125.77|0
1621369430000|2021-05-18 20:23:50|4127.23|4125.73|4127.19|4125.69|4127.3|4125.8|4127.19|4125.69|0
1621369440000|2021-05-18 20:24:00|4127.12|4125.62|4127.19|4125.69|4127.19|4125.69|4127.12|4125.62|0
1621369450000|2021-05-18 20:24:10|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|0
1621369460000|2021-05-18 20:24:20|4127.3|4125.8|4127.41|4125.91|4127.41|4125.91|4127.3|4125.8|0
1621369470000|2021-05-18 20:24:30|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|0
1621369480000|2021-05-18 20:24:40|4127.3|4125.8|4127.38|4125.88|4127.38|4125.88|4127.3|4125.8|0
1621369500000|2021-05-18 20:25:00|4127.41|4125.91|4127.3|4125.8|4127.41|4125.91|4127.3|4125.8|0
1621369510000|2021-05-18 20:25:10|4127.34|4125.84|4127.38|4125.88|4127.38|4125.88|4127.34|4125.84|0
1621369520000|2021-05-18 20:25:20|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|0
1621369530000|2021-05-18 20:25:30|4127.27|4125.77|4127.34|4125.84|4127.34|4125.84|4127.27|4125.77|0
1621369540000|2021-05-18 20:25:40|4127.38|4125.88|4127.38|4125.88|4127.38|4125.88|4127.38|4125.88|0
1621369550000|2021-05-18 20:25:50|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|0
1621369560000|2021-05-18 20:26:00|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|0
1621369570000|2021-05-18 20:26:10|4127.19|4125.69|4127.12|4125.62|4127.19|4125.69|4127.12|4125.62|0
1621369580000|2021-05-18 20:26:20|4127.23|4125.73|4127.27|4125.77|4127.27|4125.77|4127.23|4125.73|0
1621369590000|2021-05-18 20:26:30|4127.23|4125.73|4127.27|4125.77|4127.27|4125.77|4127.23|4125.73|0
1621369600000|2021-05-18 20:26:40|4127.3|4125.8|4127.27|4125.77|4127.3|4125.8|4127.27|4125.77|0
1621369610000|2021-05-18 20:26:50|4127.34|4125.84|4127.23|4125.73|4127.34|4125.84|4127.23|4125.73|0
1621369620000|2021-05-18 20:27:00|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|0
1621369630000|2021-05-18 20:27:10|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|4127.34|4125.84|0
1621369640000|2021-05-18 20:27:20|4127.23|4125.73|4127.27|4125.77|4127.3|4125.8|4127.23|4125.73|0
1621369650000|2021-05-18 20:27:30|4127.3|4125.8|4127.3|4125.8|4127.3|4125.8|4127.3|4125.8|0
1621369670000|2021-05-18 20:27:50|4127.34|4125.84|4127.3|4125.8|4127.34|4125.84|4127.3|4125.8|0
1621369710000|2021-05-18 20:28:30|4127.34|4125.84|4127.19|4125.69|4127.41|4125.91|4127.19|4125.69|0
1621369760000|2021-05-18 20:29:20|4127.3|4125.8|4127.3|4125.8|4127.3|4125.8|4127.3|4125.8|0
1621369790000|2021-05-18 20:29:50|4127.27|4125.77|4127.27|4125.77|4127.27|4125.77|4127.23|4125.73|0
1621369800000|2021-05-18 20:30:00|4126.49|4125.89|4126.99|4126.39|4127.49|4126.89|4126.24|4125.64|550
1621369810000|2021-05-18 20:30:10|4126.74|4126.14|4127.24|4126.64|4127.24|4126.64|4126.74|4126.14|90
1621369820000|2021-05-18 20:30:20|4127.49|4126.89|4127.24|4126.64|4127.49|4126.89|4127.24|4126.64|91
1621369830000|2021-05-18 20:30:30|4127.49|4126.89|4127.24|4126.64|4127.49|4126.89|4127.24|4126.64|75
1621369840000|2021-05-18 20:30:40|4126.99|4126.39|4126.99|4126.39|4126.99|4126.39|4126.99|4126.39|12
1621369850000|2021-05-18 20:30:50|4126.74|4126.14|4126.24|4125.64|4126.74|4126.14|4126.24|4125.64|108
1621369860000|2021-05-18 20:31:00|4126.49|4125.89|4126.24|4125.64|4126.49|4125.89|4126.24|4125.64|13
1621369870000|2021-05-18 20:31:10|4126.49|4125.89|4126.49|4125.89|4126.74|4126.14|4126.49|4125.89|306
1621369880000|2021-05-18 20:31:20|4126.74|4126.14|4126.74|4126.14|4126.74|4126.14|4126.49|4125.89|8
1621369890000|2021-05-18 20:31:30|4126.49|4125.89|4126.49|4125.89|4126.49|4125.89|4126.24|4125.64|44
1621369900000|2021-05-18 20:31:40|4126.24|4125.64|4126.24|4125.64|4126.74|4126.14|4126.24|4125.64|44
1621369910000|2021-05-18 20:31:50|4126.49|4125.89|4124.99|4124.39|4126.49|4125.89|4124.24|4123.64|711
1621369920000|2021-05-18 20:32:00|4124.74|4124.14|4124.49|4123.89|4124.99|4124.39|4124.49|4123.89|206
1621369930000|2021-05-18 20:32:10|4124.74|4124.14|4124.24|4123.64|4124.74|4124.14|4123.99|4123.39|182
1621369940000|2021-05-18 20:32:20|4124.49|4123.89|4124.49|4123.89|4124.99|4124.39|4124.24|4123.64|212
1621369950000|2021-05-18 20:32:30|4124.24|4123.64|4124.49|4123.89|4124.49|4123.89|4124.24|4123.64|43
1621369960000|2021-05-18 20:32:40|4124.74|4124.14|4124.74|4124.14|4124.74|4124.14|4124.49|4123.89|81
1621369970000|2021-05-18 20:32:50|4124.99|4124.39|4125.24|4124.64|4125.49|4124.89|4124.99|4124.39|108
1621369980000|2021-05-18 20:33:00|4124.99|4124.39|4124.99|4124.39|4125.24|4124.64|4124.99|4124.39|10
1621369990000|2021-05-18 20:33:10|4125.24|4124.64|4124.74|4124.14|4125.24|4124.64|4124.74|4124.14|25
1621370000000|2021-05-18 20:33:20|4124.99|4124.39|4124.74|4124.14|4124.99|4124.39|4124.74|4124.14|25
1621370010000|2021-05-18 20:33:30|4124.49|4123.89|4124.49|4123.89|4124.74|4124.14|4124.24|4123.64|34
1621370020000|2021-05-18 20:33:40|4124.24|4123.64|4123.24|4122.64|4124.24|4123.64|4123.24|4122.64|154
1621370030000|2021-05-18 20:33:50|4123.49|4122.89|4123.24|4122.64|4123.49|4122.89|4122.74|4122.14|314
1621370040000|2021-05-18 20:34:00|4123.49|4122.89|4122.99|4122.39|4123.49|4122.89|4122.49|4121.89|403
1621370050000|2021-05-18 20:34:10|4122.74|4122.14|4122.24|4121.64|4122.99|4122.39|4122.24|4121.64|112
1621370060000|2021-05-18 20:34:20|4122.49|4121.89|4123.49|4122.89|4123.49|4122.89|4121.99|4121.39|162
1621370070000|2021-05-18 20:34:30|4123.24|4122.64|4122.74|4122.14|4123.74|4123.14|4122.74|4122.14|113
1621370080000|2021-05-18 20:34:40|4122.99|4122.39|4122.74|4122.14|4123.24|4122.64|4122.74|4122.14|41
1621370090000|2021-05-18 20:34:50|4122.99|4122.39|4122.99|4122.39|4123.24|4122.64|4122.74|4122.14|47
1621370100000|2021-05-18 20:35:00|4123.24|4122.64|4123.74|4123.14|4123.74|4123.14|4123.24|4122.64|66
1621370110000|2021-05-18 20:35:10|4123.99|4123.39|4123.74|4123.14|4123.99|4123.39|4123.74|4123.14|59
1621370120000|2021-05-18 20:35:20|4123.99|4123.39|4123.24|4122.64|4123.99|4123.39|4123.24|4122.64|48
1621370130000|2021-05-18 20:35:30|4122.99|4122.39|4122.74|4122.14|4123.24|4122.64|4122.74|4122.14|74
1621370140000|2021-05-18 20:35:40|4122.49|4121.89|4120.74|4120.14|4122.74|4122.14|4120.74|4120.14|511
1621370150000|2021-05-18 20:35:50|4120.99|4120.39|4119.99|4119.39|4120.99|4120.39|4119.99|4119.39|97
1621370160000|2021-05-18 20:36:00|4120.24|4119.64|4120.49|4119.89|4120.49|4119.89|4119.99|4119.39|149
1621370170000|2021-05-18 20:36:10|4120.24|4119.64|4120.99|4120.39|4120.99|4120.39|4119.99|4119.39|116
1621370180000|2021-05-18 20:36:20|4120.74|4120.14|4120.74|4120.14|4121.24|4120.64|4120.49|4119.89|101
1621370190000|2021-05-18 20:36:30|4120.49|4119.89|4120.74|4120.14|4120.74|4120.14|4120.49|4119.89|71
1621370200000|2021-05-18 20:36:40|4120.49|4119.89|4120.74|4120.14|4120.74|4120.14|4120.49|4119.89|61
1621370210000|2021-05-18 20:36:50|4120.99|4120.39|4120.99|4120.39|4120.99|4120.39|4120.74|4120.14|86
1621370220000|2021-05-18 20:37:00|4121.24|4120.64|4120.49|4119.89|4121.24|4120.64|4120.49|4119.89|67
1621370230000|2021-05-18 20:37:10|4120.74|4120.14|4119.99|4119.39|4120.74|4120.14|4119.99|4119.39|78
1621370240000|2021-05-18 20:37:20|4120.24|4119.64|4120.49|4119.89|4120.49|4119.89|4119.99|4119.39|60
1621370250000|2021-05-18 20:37:30|4120.24|4119.64|4120.24|4119.64|4120.49|4119.89|4120.24|4119.64|47
1621370260000|2021-05-18 20:37:40|4119.99|4119.39|4120.24|4119.64|4120.24|4119.64|4119.99|4119.39|113
1621370270000|2021-05-18 20:37:50|4119.99|4119.39|4117.24|4116.64|4119.99|4119.39|4117.24|4116.64|1607
1621370280000|2021-05-18 20:38:00|4117.49|4116.89|4118.49|4117.89|4118.99|4118.39|4117.49|4116.89|211
1621370290000|2021-05-18 20:38:10|4118.74|4118.14|4118.99|4118.39|4119.49|4118.89|4118.49|4117.89|75
1621370300000|2021-05-18 20:38:20|4118.74|4118.14|4118.74|4118.14|4119.24|4118.64|4118.74|4118.14|43
1621370310000|2021-05-18 20:38:30|4118.99|4118.39|4118.49|4117.89|4118.99|4118.39|4118.24|4117.64|76
1621370320000|2021-05-18 20:38:40|4118.24|4117.64|4116.99|4116.39|4118.49|4117.89|4116.99|4116.39|199
1621370330000|2021-05-18 20:38:50|4117.24|4116.64|4117.99|4117.39|4117.99|4117.39|4117.24|4116.64|161
1621370340000|2021-05-18 20:39:00|4117.74|4117.14|4118.49|4117.89|4118.49|4117.89|4117.74|4117.14|131
1621370350000|2021-05-18 20:39:10|4118.74|4118.14|4118.49|4117.89|4118.74|4118.14|4118.49|4117.89|65
1621370360000|2021-05-18 20:39:20|4118.74|4118.14|4118.49|4117.89|4118.74|4118.14|4118.49|4117.89|26
1621370370000|2021-05-18 20:39:30|4118.74|4118.14|4119.24|4118.64|4119.24|4118.64|4118.49|4117.89|64
1621370380000|2021-05-18 20:39:40|4118.99|4118.39|4118.49|4117.89|4119.24|4118.64|4118.24|4117.64|101
1621370390000|2021-05-18 20:39:50|4118.24|4117.64|4117.99|4117.39|4118.49|4117.89|4117.99|4117.39|29
1621370400000|2021-05-18 20:40:00|4118.24|4117.64|4117.99|4117.39|4118.49|4117.89|4117.74|4117.14|112
1621370410000|2021-05-18 20:40:10|4117.74|4117.14|4117.99|4117.39|4117.99|4117.39|4117.74|4117.14|32
1621370420000|2021-05-18 20:40:20|4118.24|4117.64|4118.49|4117.89|4118.49|4117.89|4117.99|4117.39|58
1621370430000|2021-05-18 20:40:30|4118.24|4117.64|4118.49|4117.89|4118.74|4118.14|4118.24|4117.64|41
1621370440000|2021-05-18 20:40:40|4118.24|4117.64|4118.49|4117.89|4118.49|4117.89|4118.24|4117.64|17
1621370450000|2021-05-18 20:40:50|4118.24|4117.64|4118.49|4117.89|4118.49|4117.89|4118.24|4117.64|10
1621370460000|2021-05-18 20:41:00|4118.24|4117.64|4118.24|4117.64|4118.49|4117.89|4118.24|4117.64|42
1621370470000|2021-05-18 20:41:10|4118.74|4118.14|4118.49|4117.89|4118.74|4118.14|4118.49|4117.89|12
1621370480000|2021-05-18 20:41:20|4118.74|4118.14|4118.99|4118.39|4118.99|4118.39|4118.74|4118.14|58
1621370490000|2021-05-18 20:41:30|4118.74|4118.14|4119.24|4118.64|4119.24|4118.64|4118.74|4118.14|15
1621370500000|2021-05-18 20:41:40|4118.99|4118.39|4118.99|4118.39|4118.99|4118.39|4118.74|4118.14|35
1621370510000|2021-05-18 20:41:50|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|35
1621370520000|2021-05-18 20:42:00|4119.24|4118.64|4119.74|4119.14|4119.74|4119.14|4119.24|4118.64|108
1621370530000|2021-05-18 20:42:10|4119.49|4118.89|4119.74|4119.14|4119.74|4119.14|4119.49|4118.89|55
1621370540000|2021-05-18 20:42:20|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|4118.99|4118.39|92
1621370550000|2021-05-18 20:42:30|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|37
1621370560000|2021-05-18 20:42:40|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|2
1621370570000|2021-05-18 20:42:50|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|4119.49|4118.89|33
1621370580000|2021-05-18 20:43:00|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|34
1621370590000|2021-05-18 20:43:10|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|4
1621370600000|2021-05-18 20:43:20|4119.99|4119.39|4120.49|4119.89|4120.49|4119.89|4119.99|4119.39|80
1621370610000|2021-05-18 20:43:30|4120.24|4119.64|4120.74|4120.14|4120.99|4120.39|4120.24|4119.64|78
1621370620000|2021-05-18 20:43:40|4120.49|4119.89|4120.49|4119.89|4120.74|4120.14|4120.49|4119.89|9
1621370630000|2021-05-18 20:43:50|4120.74|4120.14|4120.24|4119.64|4120.74|4120.14|4120.24|4119.64|54
1621370640000|2021-05-18 20:44:00|4119.99|4119.39|4120.24|4119.64|4120.24|4119.64|4119.99|4119.39|34
1621370650000|2021-05-18 20:44:10|4120.49|4119.89|4120.24|4119.64|4120.49|4119.89|4120.24|4119.64|5
1621370660000|2021-05-18 20:44:20|4120.49|4119.89|4120.74|4120.14|4120.99|4120.39|4120.49|4119.89|95
1621370670000|2021-05-18 20:44:30|4120.99|4120.39|4120.99|4120.39|4120.99|4120.39|4120.74|4120.14|68
1621370680000|2021-05-18 20:44:40|4120.74|4120.14|4120.49|4119.89|4120.99|4120.39|4120.24|4119.64|26
1621370690000|2021-05-18 20:44:50|4120.74|4120.14|4120.49|4119.89|4120.74|4120.14|4120.49|4119.89|3
1621370700000|2021-05-18 20:45:00|4120.74|4120.14|4119.99|4119.39|4120.99|4120.39|4119.99|4119.39|145
1621370710000|2021-05-18 20:45:10|4119.74|4119.14|4119.99|4119.39|4119.99|4119.39|4119.74|4119.14|26
1621370720000|2021-05-18 20:45:20|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|23
1621370730000|2021-05-18 20:45:30|4119.49|4118.89|4118.99|4118.39|4119.74|4119.14|4118.99|4118.39|106
1621370740000|2021-05-18 20:45:40|4119.24|4118.64|4118.99|4118.39|4119.49|4118.89|4118.74|4118.14|72
1621370750000|2021-05-18 20:45:50|4118.74|4118.14|4119.49|4118.89|4119.49|4118.89|4118.74|4118.14|39
1621370760000|2021-05-18 20:46:00|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|41
1621370770000|2021-05-18 20:46:10|4119.49|4118.89|4119.74|4119.14|4119.74|4119.14|4119.24|4118.64|21
1621370780000|2021-05-18 20:46:20|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|4119.74|4119.14|12
1621370790000|2021-05-18 20:46:30|4119.74|4119.14|4119.99|4119.39|4119.99|4119.39|4119.74|4119.14|6
1621370800000|2021-05-18 20:46:40|||||||||1
1621370810000|2021-05-18 20:46:50|4119.74|4119.14|4119.99|4119.39|4119.99|4119.39|4119.49|4118.89|41
1621370820000|2021-05-18 20:47:00|4119.74|4119.14|4119.74|4119.14|4119.99|4119.39|4119.74|4119.14|32
1621370830000|2021-05-18 20:47:10|4119.99|4119.39|4119.24|4118.64|4119.99|4119.39|4119.24|4118.64|38
1621370840000|2021-05-18 20:47:20|4119.49|4118.89|4118.99|4118.39|4119.49|4118.89|4118.99|4118.39|49
1621370850000|2021-05-18 20:47:30|4119.24|4118.64|4118.74|4118.14|4119.24|4118.64|4118.49|4117.89|89
1621370860000|2021-05-18 20:47:40|4118.49|4117.89|4118.74|4118.14|4118.74|4118.14|4118.24|4117.64|100
1621370870000|2021-05-18 20:47:50|4118.99|4118.39|4118.74|4118.14|4118.99|4118.39|4118.49|4117.89|24
1621370880000|2021-05-18 20:48:00|4118.49|4117.89|4118.99|4118.39|4119.24|4118.64|4118.49|4117.89|102
1621370890000|2021-05-18 20:48:10|4118.74|4118.14|4118.74|4118.14|4118.74|4118.14|4118.49|4117.89|28
1621370900000|2021-05-18 20:48:20|4118.99|4118.39|4118.74|4118.14|4118.99|4118.39|4118.74|4118.14|11
1621370910000|2021-05-18 20:48:30|4118.99|4118.39|4118.99|4118.39|4118.99|4118.39|4118.74|4118.14|15
1621370920000|2021-05-18 20:48:40|4118.49|4117.89|4118.99|4118.39|4118.99|4118.39|4118.49|4117.89|61
1621370930000|2021-05-18 20:48:50|4118.74|4118.14|4118.74|4118.14|4118.74|4118.14|4118.74|4118.14|1
1621370940000|2021-05-18 20:49:00|4118.99|4118.39|4118.74|4118.14|4119.24|4118.64|4118.74|4118.14|29
1621370950000|2021-05-18 20:49:10|4118.99|4118.39|4118.99|4118.39|4118.99|4118.39|4118.74|4118.14|207
1621370960000|2021-05-18 20:49:20|4119.24|4118.64|4118.74|4118.14|4119.24|4118.64|4118.74|4118.14|71
1621370970000|2021-05-18 20:49:30|4119.24|4118.64|4119.24|4118.64|4119.49|4118.89|4119.24|4118.64|77
1621370980000|2021-05-18 20:49:40|4118.99|4118.39|4118.99|4118.39|4119.24|4118.64|4118.74|4118.14|56
1621370990000|2021-05-18 20:49:50|4119.24|4118.64|4118.99|4118.39|4119.24|4118.64|4118.99|4118.39|13
1621371000000|2021-05-18 20:50:00|4119.24|4118.64|4119.24|4118.64|4119.49|4118.89|4119.24|4118.64|21
1621371010000|2021-05-18 20:50:10|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|15
1621371020000|2021-05-18 20:50:20|4119.74|4119.14|4119.49|4118.89|4119.74|4119.14|4119.49|4118.89|18
1621371030000|2021-05-18 20:50:30|4119.74|4119.14|4119.99|4119.39|4119.99|4119.39|4119.74|4119.14|26
1621371040000|2021-05-18 20:50:40|4119.74|4119.14|4119.74|4119.14|4119.99|4119.39|4119.49|4118.89|64
1621371050000|2021-05-18 20:50:50|4119.99|4119.39|4119.74|4119.14|4119.99|4119.39|4119.74|4119.14|9
1621371060000|2021-05-18 20:51:00|4119.99|4119.39|4119.99|4119.39|4120.24|4119.64|4119.99|4119.39|37
1621371070000|2021-05-18 20:51:10|4119.74|4119.14|4119.99|4119.39|4120.24|4119.64|4119.74|4119.14|19
1621371080000|2021-05-18 20:51:20|4120.24|4119.64|4120.24|4119.64|4120.49|4119.89|4120.24|4119.64|58
1621371090000|2021-05-18 20:51:30|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|12
1621371100000|2021-05-18 20:51:40|4119.74|4119.14|4119.74|4119.14|4119.99|4119.39|4119.74|4119.14|88
1621371110000|2021-05-18 20:51:50|4119.49|4118.89|4119.24|4118.64|4119.49|4118.89|4119.24|4118.64|26
1621371120000|2021-05-18 20:52:00|4119.49|4118.89|4119.49|4118.89|4119.74|4119.14|4119.49|4118.89|46
1621371130000|2021-05-18 20:52:10|4119.24|4118.64|4118.99|4118.39|4119.49|4118.89|4118.99|4118.39|21
1621371140000|2021-05-18 20:52:20|4119.24|4118.64|4118.99|4118.39|4119.24|4118.64|4118.99|4118.39|9
1621371150000|2021-05-18 20:52:30|4118.74|4118.14|4119.24|4118.64|4119.24|4118.64|4118.74|4118.14|24
1621371160000|2021-05-18 20:52:40|4118.99|4118.39|4118.99|4118.39|4119.24|4118.64|4118.99|4118.39|29
1621371170000|2021-05-18 20:52:50|4118.74|4118.14|4118.74|4118.14|4118.74|4118.14|4118.74|4118.14|20
1621371180000|2021-05-18 20:53:00|4118.49|4117.89|4118.24|4117.64|4118.49|4117.89|4118.24|4117.64|32
1621371190000|2021-05-18 20:53:10|4118.49|4117.89|4118.24|4117.64|4118.49|4117.89|4117.99|4117.39|26
1621371200000|2021-05-18 20:53:20|4117.99|4117.39|4117.99|4117.39|4117.99|4117.39|4117.99|4117.39|3
1621371210000|2021-05-18 20:53:30|4118.24|4117.64|4118.74|4118.14|4118.74|4118.14|4118.24|4117.64|39
1621371220000|2021-05-18 20:53:40|4118.49|4117.89|4118.74|4118.14|4118.74|4118.14|4118.49|4117.89|34
1621371230000|2021-05-18 20:53:50|4118.99|4118.39|4119.24|4118.64|4119.24|4118.64|4118.99|4118.39|22
1621371240000|2021-05-18 20:54:00|4118.99|4118.39|4119.49|4118.89|4119.49|4118.89|4118.99|4118.39|45
1621371250000|2021-05-18 20:54:10|4119.24|4118.64|4119.24|4118.64|4119.74|4119.14|4119.24|4118.64|63
1621371270000|2021-05-18 20:54:30|4118.99|4118.39|4119.24|4118.64|4119.24|4118.64|4118.99|4118.39|20
1621371280000|2021-05-18 20:54:40|4118.99|4118.39|4118.74|4118.14|4118.99|4118.39|4118.74|4118.14|36
1621371290000|2021-05-18 20:54:50|4118.99|4118.39|4118.74|4118.14|4118.99|4118.39|4118.74|4118.14|19
1621371300000|2021-05-18 20:55:00|4118.99|4118.39|4119.49|4118.89|4119.49|4118.89|4118.99|4118.39|58
1621371310000|2021-05-18 20:55:10|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|4119.49|4118.89|29
1621371320000|2021-05-18 20:55:20|4119.99|4119.39|4119.99|4119.39|4120.24|4119.64|4119.99|4119.39|23
1621371330000|2021-05-18 20:55:30|4119.74|4119.14|4119.74|4119.14|4119.99|4119.39|4119.74|4119.14|32
1621371340000|2021-05-18 20:55:40|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|4119.99|4119.39|4
1621371350000|2021-05-18 20:55:50|4119.74|4119.14|4119.74|4119.14|4119.74|4119.14|4119.49|4118.89|22
1621371360000|2021-05-18 20:56:00|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|19
1621371380000|2021-05-18 20:56:20|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|13
1621371390000|2021-05-18 20:56:30|4119.24|4118.64|4119.74|4119.14|4119.74|4119.14|4119.24|4118.64|12
1621371400000|2021-05-18 20:56:40|4119.49|4118.89|4119.49|4118.89|4119.74|4119.14|4119.49|4118.89|27
1621371410000|2021-05-18 20:56:50|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|17
1621371420000|2021-05-18 20:57:00|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|56
1621371430000|2021-05-18 20:57:10|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|14
1621371440000|2021-05-18 20:57:20|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|18
1621371450000|2021-05-18 20:57:30|4119.49|4118.89|4119.24|4118.64|4119.49|4118.89|4119.24|4118.64|6
1621371460000|2021-05-18 20:57:40|4119.49|4118.89|4119.74|4119.14|4119.74|4119.14|4119.49|4118.89|20
1621371470000|2021-05-18 20:57:50|4119.49|4118.89|4119.24|4118.64|4119.49|4118.89|4119.24|4118.64|35
1621371480000|2021-05-18 20:58:00|4119.49|4118.89|4119.24|4118.64|4119.49|4118.89|4119.24|4118.64|8
1621371490000|2021-05-18 20:58:10|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|4119.49|4118.89|8
1621371500000|2021-05-18 20:58:20|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|79
1621371510000|2021-05-18 20:58:30|4119.24|4118.64|4119.49|4118.89|4119.49|4118.89|4119.24|4118.64|26
1621371520000|2021-05-18 20:58:40|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|4118.99|4118.39|43
1621371530000|2021-05-18 20:58:50|4119.49|4118.89|4119.74|4119.14|4119.74|4119.14|4119.49|4118.89|85
1621371540000|2021-05-18 20:59:00|4119.49|4118.89|4119.24|4118.64|4119.49|4118.89|4118.99|4118.39|99
1621371550000|2021-05-18 20:59:10|4118.99|4118.39|4118.74|4118.14|4118.99|4118.39|4118.74|4118.14|70
1621371560000|2021-05-18 20:59:20|4118.99|4118.39|4118.99|4118.39|4118.99|4118.39|4118.74|4118.14|57
1621371570000|2021-05-18 20:59:30|4118.74|4118.14|4119.24|4118.64|4119.24|4118.64|4118.74|4118.14|107
1621371580000|2021-05-18 20:59:40|4118.99|4118.39|4119.24|4118.64|4119.49|4118.89|4118.99|4118.39|98
1621371590000|2021-05-18 20:59:50|4118.99|4118.39|4119.64|4118.14|4119.64|4118.89|4118.99|4118.08|142
1621371600000|2021-05-18 21:00:00|4119.68|4118.18|4119.64|4118.14|4119.68|4118.18|4119.64|4118.14|0
1621371610000|2021-05-18 21:00:10|4119.75|4118.25|4119.75|4118.25|4119.75|4118.25|4119.75|4118.25|0
1621371620000|2021-05-18 21:00:20|4119.86|4118.36|4119.86|4118.36|4119.86|4118.36|4119.86|4118.36|0
1621371630000|2021-05-18 21:00:30|4120|4118.5|4120.04|4118.54|4120.04|4118.54|4120|4118.5|0
1621371650000|2021-05-18 21:00:50|4119.93|4118.43|4119.93|4118.43|4119.93|4118.43|4119.93|4118.43|0
1621371700000|2021-05-18 21:01:40|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|0
1621371710000|2021-05-18 21:01:50|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|0
1621371720000|2021-05-18 21:02:00|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|0
1621371730000|2021-05-18 21:02:10|4120.22|4118.72|4120.14|4118.64|4120.22|4118.72|4120.08|4118.58|0
1621371750000|2021-05-18 21:02:30|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|0
1621371770000|2021-05-18 21:02:50|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|0
1621371810000|2021-05-18 21:03:30|4120|4118.5|4120.04|4118.54|4120.04|4118.54|4120|4118.5|0
1621371880000|2021-05-18 21:04:40|4119.93|4118.43|4119.97|4118.47|4119.97|4118.47|4119.93|4118.43|0
1621371890000|2021-05-18 21:04:50|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|0
1621371930000|2021-05-18 21:05:30|4119.93|4118.43|4119.93|4118.43|4119.93|4118.43|4119.93|4118.43|0
1621371950000|2021-05-18 21:05:50|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|0
1621371970000|2021-05-18 21:06:10|4120.14|4118.64|4119.86|4118.36|4120.14|4118.64|4119.86|4118.36|0
1621371980000|2021-05-18 21:06:20|4120.04|4118.54|4120.08|4118.58|4120.08|4118.58|4120.04|4118.54|0
1621371990000|2021-05-18 21:06:30|4120.04|4118.54|4120.14|4118.64|4120.25|4118.75|4120.04|4118.54|0
1621372010000|2021-05-18 21:06:50|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|0
1621372040000|2021-05-18 21:07:20|4119.86|4118.36|4119.86|4118.36|4119.86|4118.36|4119.86|4118.36|0
1621372060000|2021-05-18 21:07:40|4120.04|4118.54|4120.08|4118.58|4120.08|4118.58|4120.04|4118.54|0
1621372080000|2021-05-18 21:08:00|4120.14|4118.64|4120.14|4118.64|4120.14|4118.64|4120.14|4118.64|0
1621372100000|2021-05-18 21:08:20|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|0
1621372110000|2021-05-18 21:08:30|4119.86|4118.36|4119.86|4118.36|4119.86|4118.36|4119.86|4118.36|0
1621372120000|2021-05-18 21:08:40|4120.14|4118.64|4120.04|4118.54|4120.14|4118.64|4120.04|4118.54|0
1621372150000|2021-05-18 21:09:10|4119.93|4118.43|4119.93|4118.43|4119.93|4118.43|4119.93|4118.43|0
1621372210000|2021-05-18 21:10:10|4119.82|4118.32|4119.93|4118.43|4119.93|4118.43|4119.82|4118.32|0
1621372220000|2021-05-18 21:10:20|4119.97|4118.47|4119.93|4118.43|4119.97|4118.47|4119.93|4118.43|0
1621372240000|2021-05-18 21:10:40|4120|4118.5|4120|4118.5|4120|4118.5|4120|4118.5|0
1621372260000|2021-05-18 21:11:00|4120.04|4118.54|4119.97|4118.47|4120.04|4118.54|4119.97|4118.47|0
1621372270000|2021-05-18 21:11:10|4120.22|4118.72|4120.22|4118.72|4120.22|4118.72|4120.22|4118.72|0
1621372320000|2021-05-18 21:12:00|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|4120.04|4118.54|0
1621372330000|2021-05-18 21:12:10|4119.86|4118.36|4119.93|4118.43|4119.93|4118.43|4119.86|4118.36|0
1621372340000|2021-05-18 21:12:20|4119.9|4118.4|4119.82|4118.32|4119.9|4118.4|4119.82|4118.32|0
1621372360000|2021-05-18 21:12:40|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|0
1621372370000|2021-05-18 21:12:50|4119.93|4118.43|4120|4118.5|4120|4118.5|4119.93|4118.43|0
1621372460000|2021-05-18 21:14:20|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|0
1621372580000|2021-05-18 21:16:20|4120.08|4118.58|4120.04|4118.54|4120.08|4118.58|4120.04|4118.54|0
1621372590000|2021-05-18 21:16:30|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|4120.08|4118.58|0
1621372600000|2021-05-18 21:16:40|4120.11|4118.61|4119.9|4118.4|4120.18|4118.68|4119.9|4118.4|0
1621372650000|2021-05-18 21:17:30|4119.35|4117.85|4119.35|4117.85|4119.35|4117.85|4119.35|4117.85|0
1621372680000|2021-05-18 21:18:00|4119.79|4118.29|4119.79|4118.29|4119.82|4118.32|4119.79|4118.29|0
1621372710000|2021-05-18 21:18:30|4119.71|4118.21|4119.79|4118.29|4119.79|4118.29|4119.71|4118.21|0
1621372740000|2021-05-18 21:19:00|4119.82|4118.32|4119.82|4118.32|4119.82|4118.32|4119.79|4118.29|0
1621372760000|2021-05-18 21:19:20|4119.79|4118.29|4119.35|4117.85|4119.79|4118.29|4119.35|4117.85|0
1621372840000|2021-05-18 21:20:40|4119.75|4118.25|4119.75|4118.25|4119.75|4118.25|4119.75|4118.25|0
1621372870000|2021-05-18 21:21:10|4119.79|4118.29|4119.79|4118.29|4119.79|4118.29|4119.79|4118.29|0
1621372920000|2021-05-18 21:22:00|4119.35|4117.85|4119.35|4117.85|4119.35|4117.85|4119.35|4117.85|0
1621372940000|2021-05-18 21:22:20|4119.79|4118.29|4119.82|4118.32|4119.82|4118.32|4119.79|4118.29|0
1621372950000|2021-05-18 21:22:30|4119.6|4118.1|4119.6|4118.1|4119.6|4118.1|4119.6|4118.1|0
1621372960000|2021-05-18 21:22:40|4119.82|4118.32|4119.93|4118.43|4119.93|4118.43|4119.64|4118.14|0
1621372970000|2021-05-18 21:22:50|4119.71|4118.21|4119.71|4118.21|4119.71|4118.21|4119.71|4118.21|0
1621372980000|2021-05-18 21:23:00|4119.57|4118.07|4119.57|4118.07|4119.57|4118.07|4119.57|4118.07|0
1621373060000|2021-05-18 21:24:20|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|0
1621373080000|2021-05-18 21:24:40|4119.57|4118.07|4119.57|4118.07|4119.57|4118.07|4119.57|4118.07|0
1621373100000|2021-05-18 21:25:00|4119.6|4118.1|4119.6|4118.1|4119.6|4118.1|4119.6|4118.1|0
1621373140000|2021-05-18 21:25:40|4119.68|4118.18|4119.57|4118.07|4119.68|4118.18|4119.57|4118.07|0
1621373230000|2021-05-18 21:27:10|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|0
1621373250000|2021-05-18 21:27:30|4119.57|4118.07|4119.75|4118.25|4119.75|4118.25|4119.57|4118.07|0
1621373260000|2021-05-18 21:27:40|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|0
1621373290000|2021-05-18 21:28:10|4119.42|4117.92|4119.42|4117.92|4119.42|4117.92|4119.42|4117.92|0
1621373300000|2021-05-18 21:28:20|4119.24|4117.74|4119.24|4117.74|4119.24|4117.74|4119.24|4117.74|0
1621373310000|2021-05-18 21:28:30|4119.27|4117.77|4119.13|4117.63|4119.27|4117.77|4119.13|4117.63|0
1621373320000|2021-05-18 21:28:40|4118.98|4117.48|4119.06|4117.56|4119.06|4117.56|4118.98|4117.48|0
1621373330000|2021-05-18 21:28:50|4118.95|4117.45|4118.84|4117.34|4118.95|4117.45|4118.84|4117.34|0
1621373340000|2021-05-18 21:29:00|4118.76|4117.26|4119.57|4118.07|4119.57|4118.07|4118.76|4117.26|0
1621373350000|2021-05-18 21:29:10|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|0
1621373360000|2021-05-18 21:29:20|4119.38|4117.88|4119.38|4117.88|4119.38|4117.88|4119.38|4117.88|0
1621373380000|2021-05-18 21:29:40|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|0
1621373390000|2021-05-18 21:29:50|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|0
1621373410000|2021-05-18 21:30:10|4119.06|4117.56|4119.06|4117.56|4119.06|4117.56|4119.06|4117.56|0
1621373460000|2021-05-18 21:31:00|4119.17|4117.67|4119.17|4117.67|4119.17|4117.67|4119.17|4117.67|0
1621373470000|2021-05-18 21:31:10|4118.98|4117.48|4118.98|4117.48|4118.98|4117.48|4118.98|4117.48|0
1621373480000|2021-05-18 21:31:20|4118.8|4117.3|4118.69|4117.19|4118.8|4117.3|4118.69|4117.19|0
1621373490000|2021-05-18 21:31:30|4118.87|4117.37|4118.87|4117.37|4118.87|4117.37|4118.87|4117.37|0
1621373500000|2021-05-18 21:31:40|4118.44|4116.94|4118.44|4116.94|4118.44|4116.94|4118.44|4116.94|0
1621373520000|2021-05-18 21:32:00|4118.8|4117.3|4118.8|4117.3|4118.8|4117.3|4118.8|4117.3|0
1621373550000|2021-05-18 21:32:30|4118.62|4117.12|4118.76|4117.26|4118.8|4117.3|4118.62|4117.12|0
1621373560000|2021-05-18 21:32:40|4118.8|4117.3|4118.84|4117.34|4118.84|4117.34|4118.8|4117.3|0
1621373570000|2021-05-18 21:32:50|4118.76|4117.26|4118.76|4117.26|4118.76|4117.26|4118.76|4117.26|0
1621373580000|2021-05-18 21:33:00|4118.8|4117.3|4118.87|4117.37|4118.87|4117.37|4118.8|4117.3|0
1621373610000|2021-05-18 21:33:30|4119.06|4117.56|4119.06|4117.56|4119.06|4117.56|4119.06|4117.56|0
1621373620000|2021-05-18 21:33:40|4118.98|4117.48|4118.98|4117.48|4118.98|4117.48|4118.98|4117.48|0
1621373640000|2021-05-18 21:34:00|4119.06|4117.56|4119.06|4117.56|4119.06|4117.56|4119.06|4117.56|0
1621373740000|2021-05-18 21:35:40|4119.02|4117.52|4118.87|4117.37|4119.02|4117.52|4118.87|4117.37|0
1621373910000|2021-05-18 21:38:30|4118.91|4117.41|4118.91|4117.41|4118.91|4117.41|4118.91|4117.41|0
1621373930000|2021-05-18 21:38:50|4118.8|4117.3|4118.8|4117.3|4118.8|4117.3|4118.8|4117.3|0
1621373950000|2021-05-18 21:39:10|4118.76|4117.26|4118.76|4117.26|4118.76|4117.26|4118.76|4117.26|0
1621373960000|2021-05-18 21:39:20|4118.87|4117.37|4119.13|4117.63|4119.13|4117.63|4118.87|4117.37|0
1621373990000|2021-05-18 21:39:50|4119.2|4117.7|4119.17|4117.67|4119.2|4117.7|4119.13|4117.63|0
1621374010000|2021-05-18 21:40:10|4119.2|4117.7|4119.2|4117.7|4119.2|4117.7|4119.2|4117.7|0
1621374030000|2021-05-18 21:40:30|4119.35|4117.85|4119.35|4117.85|4119.35|4117.85|4119.35|4117.85|0
1621374070000|2021-05-18 21:41:10|4119.42|4117.92|4119.42|4117.92|4119.42|4117.92|4119.42|4117.92|0
1621374230000|2021-05-18 21:43:50|4119.38|4117.88|4119.13|4117.63|4119.38|4117.88|4119.13|4117.63|0
1621374240000|2021-05-18 21:44:00|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|0
1621374270000|2021-05-18 21:44:30|4119.24|4117.74|4119.24|4117.74|4119.24|4117.74|4119.24|4117.74|0
1621374290000|2021-05-18 21:44:50|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|0
1621374320000|2021-05-18 21:45:20|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|4119.31|4117.81|0
1621374330000|2021-05-18 21:45:30|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|4119.27|4117.77|0
1621374400000|2021-05-18 21:46:40|4119.09|4117.59|4119.31|4117.81|4119.31|4117.81|4119.09|4117.59|0
1621374420000|2021-05-18 21:47:00|4119.64|4118.14|4119.64|4118.14|4119.64|4118.14|4119.64|4118.14|0
1621374430000|2021-05-18 21:47:10|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|0
1621374440000|2021-05-18 21:47:20|4119.64|4118.14|4119.64|4118.14|4119.64|4118.14|4119.64|4118.14|0
1621374450000|2021-05-18 21:47:30|4119.57|4118.07|4119.71|4118.21|4119.71|4118.21|4119.57|4118.07|0
1621374460000|2021-05-18 21:47:40|4119.86|4118.36|4119.9|4118.4|4119.9|4118.4|4119.86|4118.36|0
1621374480000|2021-05-18 21:48:00|4119.79|4118.29|4119.93|4118.43|4119.93|4118.43|4119.79|4118.29|0
1621374500000|2021-05-18 21:48:20|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|4119.9|4118.4|0
1621374610000|2021-05-18 21:50:10|4120.1|4118.6|4120.1|4118.6|4120.1|4118.6|4120.1|4118.6|0
1621374640000|2021-05-18 21:50:40|4120.2|4118.7|4120.2|4118.7|4120.2|4118.7|4120.2|4118.7|0
1621374670000|2021-05-18 21:51:10|4120.16|4118.66|4120.16|4118.66|4120.16|4118.66|4120.16|4118.66|0
1621374680000|2021-05-18 21:51:20|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|0
1621374720000|2021-05-18 21:52:00|4120.05|4118.55|4120.05|4118.55|4120.05|4118.55|4120.05|4118.55|0
1621374730000|2021-05-18 21:52:10|4120.09|4118.59|4120.09|4118.59|4120.09|4118.59|4120.05|4118.55|0
1621374780000|2021-05-18 21:53:00|4120.05|4118.55|4120.12|4118.62|4120.12|4118.62|4120.05|4118.55|0
1621374790000|2021-05-18 21:53:10|4120.05|4118.55|4119.98|4118.48|4120.05|4118.55|4119.98|4118.48|0
1621374800000|2021-05-18 21:53:20|4119.94|4118.44|4119.94|4118.44|4119.98|4118.48|4119.94|4118.44|0
1621374860000|2021-05-18 21:54:20|4119.9|4118.4|4119.94|4118.44|4119.94|4118.44|4119.9|4118.4|0
1621374930000|2021-05-18 21:55:30|4119.98|4118.48|4119.98|4118.48|4119.98|4118.48|4119.98|4118.48|0
1621374970000|2021-05-18 21:56:10|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|0
1621374990000|2021-05-18 21:56:30|4120.16|4118.66|4120.16|4118.66|4120.16|4118.66|4120.16|4118.66|0
1621375070000|2021-05-18 21:57:50|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|4120.12|4118.62|0
1621375080000|2021-05-18 21:58:00|4120.09|4118.59|4119.98|4118.48|4120.09|4118.59|4119.98|4118.48|0
1621375090000|2021-05-18 21:58:10|4120.01|4118.51|4120.05|4118.55|4120.05|4118.55|4120.01|4118.51|0
1621375120000|2021-05-18 21:58:40|4119.57|4118.07|4119.57|4118.07|4119.57|4118.07|4119.57|4118.07|0
1621375130000|2021-05-18 21:58:50|4119.72|4118.22|4119.72|4118.22|4119.72|4118.22|4119.72|4118.22|0
1621375140000|2021-05-18 21:59:00|4119.65|4118.15|4119.65|4118.15|4119.65|4118.15|4119.65|4118.15|0
1621375150000|2021-05-18 21:59:10|4119.61|4118.11|4119.61|4118.11|4119.61|4118.11|4119.61|4118.11|0
1621375160000|2021-05-18 21:59:20|4119.72|4118.22|4119.72|4118.22|4119.72|4118.22|4119.72|4118.22|0
1621375180000|2021-05-18 21:59:40|4119.65|4118.15|4119.65|4118.15|4119.65|4118.15|4119.65|4118.15|0
1621375190000|2021-05-18 21:59:50|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|4119.68|4118.18|0
1621375200000|2021-05-18 22:00:00|4118.74|4118.14|4121.74|4121.14|4121.74|4121.14|4118.74|4118.14|336
1621375210000|2021-05-18 22:00:10|4121.49|4120.89|4121.12|4120.52|4121.87|4121.27|4120.62|4120.02|270
1621375220000|2021-05-18 22:00:20|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4120.87|4120.27|64
1621375230000|2021-05-18 22:00:30|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.12|4120.52|36
1621375240000|2021-05-18 22:00:40|4121.62|4121.02|4122.37|4121.77|4122.37|4121.77|4121.62|4121.02|121
1621375250000|2021-05-18 22:00:50|4122.24|4121.64|4121.87|4121.27|4122.24|4121.64|4121.87|4121.27|75
1621375260000|2021-05-18 22:01:00|4121.62|4121.02|4122.12|4121.52|4122.37|4121.77|4121.62|4121.02|124
1621375270000|2021-05-18 22:01:10|4121.99|4121.39|4121.87|4121.27|4121.99|4121.39|4121.87|4121.27|25
1621375280000|2021-05-18 22:01:20|4121.99|4121.39|4121.87|4121.27|4121.99|4121.39|4121.87|4121.27|83
1621375290000|2021-05-18 22:01:30|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|97
1621375300000|2021-05-18 22:01:40|4120.87|4120.27|4120.74|4120.14|4121.12|4120.52|4120.74|4120.14|77
1621375310000|2021-05-18 22:01:50|4120.62|4120.02|4120.99|4120.39|4121.12|4120.52|4120.62|4120.02|17
1621375320000|2021-05-18 22:02:00|4120.87|4120.27|4121.37|4120.77|4121.62|4121.02|4120.87|4120.27|66
1621375330000|2021-05-18 22:02:10|4121.49|4120.89|4121.62|4121.02|4121.62|4121.02|4121.37|4120.77|39
1621375340000|2021-05-18 22:02:20|4121.37|4120.77|4121.87|4121.27|4121.87|4121.27|4121.37|4120.77|21
1621375350000|2021-05-18 22:02:30|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|24
1621375370000|2021-05-18 22:02:50|4121.74|4121.14|4122.12|4121.52|4122.12|4121.52|4121.62|4121.02|34
1621375380000|2021-05-18 22:03:00|4121.99|4121.39|4121.87|4121.27|4122.12|4121.52|4121.62|4121.02|48
1621375390000|2021-05-18 22:03:10|4121.74|4121.14|4121.49|4120.89|4121.74|4121.14|4121.37|4120.77|34
1621375400000|2021-05-18 22:03:20|4121.62|4121.02|4121.87|4121.27|4122.12|4121.52|4121.62|4121.02|16
1621375410000|2021-05-18 22:03:30|4121.99|4121.39|4122.37|4121.77|4122.37|4121.77|4121.87|4121.27|120
1621375420000|2021-05-18 22:03:40|4122.24|4121.64|4121.87|4121.27|4122.24|4121.64|4121.87|4121.27|16
1621375430000|2021-05-18 22:03:50|4122.12|4121.52|4122.12|4121.52|4122.24|4121.64|4121.99|4121.39|29
1621375440000|2021-05-18 22:04:00|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|13
1621375450000|2021-05-18 22:04:10|||||||||1
1621375460000|2021-05-18 22:04:20|||||||||10
1621375470000|2021-05-18 22:04:30|4122.12|4121.52|4122.37|4121.77|4122.37|4121.77|4122.12|4121.52|15
1621375480000|2021-05-18 22:04:40|4122.24|4121.64|4122.12|4121.52|4122.24|4121.64|4122.12|4121.52|13
1621375490000|2021-05-18 22:04:50|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|48
1621375500000|2021-05-18 22:05:00|4122.49|4121.89|4122.37|4121.77|4122.62|4122.02|4122.37|4121.77|28
1621375510000|2021-05-18 22:05:10|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|18
1621375520000|2021-05-18 22:05:20|4122.87|4122.27|4122.12|4121.52|4122.87|4122.27|4122.12|4121.52|96
1621375530000|2021-05-18 22:05:30|4121.99|4121.39|4121.87|4121.27|4122.12|4121.52|4121.87|4121.27|30
1621375540000|2021-05-18 22:05:40|4121.62|4121.02|4121.24|4120.64|4121.62|4121.02|4120.87|4120.27|164
1621375550000|2021-05-18 22:05:50|4121.37|4120.77|4121.87|4121.27|4121.87|4121.27|4121.37|4120.77|39
1621375560000|2021-05-18 22:06:00|||||||||1
1621375570000|2021-05-18 22:06:10|4121.62|4121.02|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|28
1621375580000|2021-05-18 22:06:20|4121.74|4121.14|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|33
1621375590000|2021-05-18 22:06:30|4121.99|4121.39|4121.87|4121.27|4122.12|4121.52|4121.87|4121.27|14
1621375600000|2021-05-18 22:06:40|4122.12|4121.52|4121.62|4121.02|4122.12|4121.52|4121.62|4121.02|55
1621375610000|2021-05-18 22:06:50|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|34
1621375620000|2021-05-18 22:07:00|4121.74|4121.14|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|12
1621375630000|2021-05-18 22:07:10|4121.74|4121.14|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|8
1621375650000|2021-05-18 22:07:30|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|8
1621375660000|2021-05-18 22:07:40|4122.12|4121.52|4121.87|4121.27|4122.12|4121.52|4121.87|4121.27|5
1621375670000|2021-05-18 22:07:50|4122.12|4121.52|4122.37|4121.77|4122.37|4121.77|4122.12|4121.52|31
1621375680000|2021-05-18 22:08:00|||||||||10
1621375690000|2021-05-18 22:08:10|||||||||1
1621375700000|2021-05-18 22:08:20|4122.49|4121.89|4122.62|4122.02|4122.62|4122.02|4122.49|4121.89|36
1621375710000|2021-05-18 22:08:30|||||||||15
1621375720000|2021-05-18 22:08:40|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|51
1621375730000|2021-05-18 22:08:50|||||||||5
1621375740000|2021-05-18 22:09:00|4122.49|4121.89|4122.37|4121.77|4122.62|4122.02|4122.37|4121.77|31
1621375760000|2021-05-18 22:09:20|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|14
1621375770000|2021-05-18 22:09:30|4122.87|4122.27|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|43
1621375780000|2021-05-18 22:09:40|4122.74|4122.14|4123.12|4122.52|4123.12|4122.52|4122.62|4122.02|87
1621375790000|2021-05-18 22:09:50|||||||||8
1621375800000|2021-05-18 22:10:00|4123.37|4122.77|4123.62|4123.02|4123.87|4123.27|4123.37|4122.77|204
1621375810000|2021-05-18 22:10:10|4123.37|4122.77|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|133
1621375820000|2021-05-18 22:10:20|||||||||24
1621375830000|2021-05-18 22:10:30|||||||||8
1621375840000|2021-05-18 22:10:40|4123.87|4123.27|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|39
1621375850000|2021-05-18 22:10:50|4123.87|4123.27|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|57
1621375860000|2021-05-18 22:11:00|4123.37|4122.77|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|37
1621375870000|2021-05-18 22:11:10|||||||||3
1621375880000|2021-05-18 22:11:20|||||||||4
1621375890000|2021-05-18 22:11:30|||||||||11
1621375900000|2021-05-18 22:11:40|4123.49|4122.89|4123.49|4122.89|4123.49|4122.89|4123.49|4122.89|13
1621375910000|2021-05-18 22:11:50|4123.37|4122.77|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|17
1621375920000|2021-05-18 22:12:00|||||||||3
1621375930000|2021-05-18 22:12:10|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|11
1621375940000|2021-05-18 22:12:20|||||||||7
1621375960000|2021-05-18 22:12:40|||||||||3
1621375970000|2021-05-18 22:12:50|||||||||12
1621375980000|2021-05-18 22:13:00|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|42
1621375990000|2021-05-18 22:13:10|4122.87|4122.27|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|69
1621376000000|2021-05-18 22:13:20|||||||||14
1621376010000|2021-05-18 22:13:30|||||||||8
1621376030000|2021-05-18 22:13:50|4122.37|4121.77|4122.62|4122.02|4122.62|4122.02|4122.37|4121.77|40
1621376040000|2021-05-18 22:14:00|4122.49|4121.89|4122.37|4121.77|4122.49|4121.89|4122.37|4121.77|12
1621376050000|2021-05-18 22:14:10|||||||||15
1621376060000|2021-05-18 22:14:20|||||||||4
1621376070000|2021-05-18 22:14:30|||||||||10
1621376080000|2021-05-18 22:14:40|4122.12|4121.52|4121.62|4121.02|4122.12|4121.52|4121.62|4121.02|92
1621376090000|2021-05-18 22:14:50|4121.74|4121.14|4121.87|4121.27|4121.87|4121.27|4121.74|4121.14|25
1621376100000|2021-05-18 22:15:00|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|26
1621376110000|2021-05-18 22:15:10|4121.74|4121.14|4121.87|4121.27|4121.87|4121.27|4121.74|4121.14|13
1621376120000|2021-05-18 22:15:20|4121.62|4121.02|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|24
1621376130000|2021-05-18 22:15:30|||||||||12
1621376140000|2021-05-18 22:15:40|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.24|4120.64|23
1621376150000|2021-05-18 22:15:50|4121.24|4120.64|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|43
1621376160000|2021-05-18 22:16:00|||||||||5
1621376170000|2021-05-18 22:16:10|4120.99|4120.39|4120.87|4120.27|4120.99|4120.39|4120.87|4120.27|27
1621376180000|2021-05-18 22:16:20|||||||||17
1621376190000|2021-05-18 22:16:30|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|10
1621376210000|2021-05-18 22:16:50|||||||||14
1621376220000|2021-05-18 22:17:00|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|8
1621376230000|2021-05-18 22:17:10|||||||||3
1621376240000|2021-05-18 22:17:20|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|6
1621376260000|2021-05-18 22:17:40|||||||||9
1621376270000|2021-05-18 22:17:50|||||||||3
1621376280000|2021-05-18 22:18:00|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.24|4120.64|28
1621376290000|2021-05-18 22:18:10|||||||||5
1621376300000|2021-05-18 22:18:20|||||||||3
1621376310000|2021-05-18 22:18:30|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|64
1621376330000|2021-05-18 22:18:50|||||||||27
1621376370000|2021-05-18 22:19:30|4121.37|4120.77|4121.37|4120.77|4121.37|4120.77|4121.37|4120.77|14
1621376380000|2021-05-18 22:19:40|4121.24|4120.64|4121.12|4120.52|4121.24|4120.64|4121.12|4120.52|19
1621376390000|2021-05-18 22:19:50|4121.37|4120.77|4121.37|4120.77|4121.37|4120.77|4121.37|4120.77|7
1621376400000|2021-05-18 22:20:00|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|38
1621376410000|2021-05-18 22:20:10|4121.74|4121.14|4122.37|4121.77|4122.37|4121.77|4121.74|4121.14|51
1621376420000|2021-05-18 22:20:20|||||||||8
1621376430000|2021-05-18 22:20:30|4122.24|4121.64|4122.12|4121.52|4122.37|4121.77|4122.12|4121.52|40
1621376440000|2021-05-18 22:20:40|||||||||1
1621376450000|2021-05-18 22:20:50|4121.87|4121.27|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|22
1621376460000|2021-05-18 22:21:00|4121.74|4121.14|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|17
1621376470000|2021-05-18 22:21:10|4121.87|4121.27|4121.12|4120.52|4121.87|4121.27|4121.12|4120.52|35
1621376480000|2021-05-18 22:21:20|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|30
1621376490000|2021-05-18 22:21:30|4120.37|4119.77|4120.62|4120.02|4120.62|4120.02|4120.37|4119.77|77
1621376500000|2021-05-18 22:21:40|4120.87|4120.27|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|20
1621376510000|2021-05-18 22:21:50|4120.99|4120.39|4120.87|4120.27|4120.99|4120.39|4120.87|4120.27|11
1621376520000|2021-05-18 22:22:00|4121.12|4120.52|4120.87|4120.27|4121.37|4120.77|4120.87|4120.27|27
1621376530000|2021-05-18 22:22:10|4120.99|4120.39|4120.62|4120.02|4121.12|4120.52|4120.62|4120.02|40
1621376540000|2021-05-18 22:22:20|4120.49|4119.89|4120.37|4119.77|4120.49|4119.89|4120.37|4119.77|28
1621376550000|2021-05-18 22:22:30|4120.62|4120.02|4120.62|4120.02|4120.62|4120.02|4120.62|4120.02|7
1621376560000|2021-05-18 22:22:40|4120.87|4120.27|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|39
1621376570000|2021-05-18 22:22:50|4121.37|4120.77|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|19
1621376580000|2021-05-18 22:23:00|4121.49|4120.89|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|25
1621376590000|2021-05-18 22:23:10|4121.49|4120.89|4121.62|4121.02|4121.62|4121.02|4121.49|4120.89|29
1621376600000|2021-05-18 22:23:20|4121.37|4120.77|4121.49|4120.89|4121.49|4120.89|4121.37|4120.77|12
1621376610000|2021-05-18 22:23:30|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.37|4120.77|16
1621376630000|2021-05-18 22:23:50|4121.74|4121.14|4121.87|4121.27|4121.87|4121.27|4121.74|4121.14|19
1621376640000|2021-05-18 22:24:00|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|11
1621376650000|2021-05-18 22:24:10|||||||||5
1621376670000|2021-05-18 22:24:30|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|12
1621376680000|2021-05-18 22:24:40|||||||||2
1621376690000|2021-05-18 22:24:50|||||||||1
1621376700000|2021-05-18 22:25:00|||||||||19
1621376710000|2021-05-18 22:25:10|4121.74|4121.14|4121.62|4121.02|4121.74|4121.14|4121.62|4121.02|10
1621376720000|2021-05-18 22:25:20|||||||||1
1621376730000|2021-05-18 22:25:30|||||||||3
1621376740000|2021-05-18 22:25:40|||||||||9
1621376750000|2021-05-18 22:25:50|||||||||6
1621376760000|2021-05-18 22:26:00|4121.37|4120.77|4121.37|4120.77|4121.37|4120.77|4121.37|4120.77|15
1621376770000|2021-05-18 22:26:10|4121.12|4120.52|4121.37|4120.77|4121.37|4120.77|4121.12|4120.52|67
1621376780000|2021-05-18 22:26:20|4121.49|4120.89|4121.62|4121.02|4121.62|4121.02|4121.49|4120.89|11
1621376790000|2021-05-18 22:26:30|||||||||3
1621376800000|2021-05-18 22:26:40|4121.74|4121.14|4122.12|4121.52|4122.12|4121.52|4121.74|4121.14|14
1621376810000|2021-05-18 22:26:50|4121.99|4121.39|4121.87|4121.27|4122.12|4121.52|4121.87|4121.27|25
1621376820000|2021-05-18 22:27:00|4121.99|4121.39|4122.12|4121.52|4122.12|4121.52|4121.99|4121.39|9
1621376830000|2021-05-18 22:27:10|||||||||2
1621376840000|2021-05-18 22:27:20|4122.24|4121.64|4121.12|4120.52|4122.24|4121.64|4121.12|4120.52|82
1621376850000|2021-05-18 22:27:30|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.24|4120.64|5
1621376860000|2021-05-18 22:27:40|||||||||4
1621376870000|2021-05-18 22:27:50|4121.49|4120.89|4121.62|4121.02|4121.62|4121.02|4121.49|4120.89|8
1621376880000|2021-05-18 22:28:00|||||||||2
1621376890000|2021-05-18 22:28:10|4121.74|4121.14|4121.87|4121.27|4121.87|4121.27|4121.74|4121.14|13
1621376900000|2021-05-18 22:28:20|||||||||3
1621376920000|2021-05-18 22:28:40|||||||||6
1621376930000|2021-05-18 22:28:50|4122.12|4121.52|4122.12|4121.52|4122.12|4121.52|4121.87|4121.27|10
1621376940000|2021-05-18 22:29:00|4121.99|4121.39|4121.87|4121.27|4122.12|4121.52|4121.87|4121.27|11
1621376950000|2021-05-18 22:29:10|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|20
1621376960000|2021-05-18 22:29:20|||||||||1
1621376980000|2021-05-18 22:29:40|4121.74|4121.14|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|18
1621377000000|2021-05-18 22:30:00|4121.74|4121.14|4122.37|4121.77|4122.37|4121.77|4121.74|4121.14|44
1621377010000|2021-05-18 22:30:10|4122.49|4121.89|4122.12|4121.52|4122.49|4121.89|4121.87|4121.27|87
1621377020000|2021-05-18 22:30:20|4122.37|4121.77|4122.62|4122.02|4122.62|4122.02|4122.37|4121.77|28
1621377030000|2021-05-18 22:30:30|4122.74|4122.14|4122.37|4121.77|4122.74|4122.14|4122.37|4121.77|80
1621377040000|2021-05-18 22:30:40|4122.49|4121.89|4122.87|4122.27|4122.87|4122.27|4122.37|4121.77|59
1621377050000|2021-05-18 22:30:50|||||||||7
1621377060000|2021-05-18 22:31:00|4123.12|4122.52|4122.62|4122.02|4123.12|4122.52|4122.62|4122.02|62
1621377070000|2021-05-18 22:31:10|||||||||6
1621377080000|2021-05-18 22:31:20|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|27
1621377090000|2021-05-18 22:31:30|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.99|4122.39|13
1621377100000|2021-05-18 22:31:40|||||||||8
1621377110000|2021-05-18 22:31:50|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|21
1621377120000|2021-05-18 22:32:00|4123.24|4122.64|4123.12|4122.52|4123.37|4122.77|4123.12|4122.52|61
1621377130000|2021-05-18 22:32:10|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.12|4122.52|16
1621377140000|2021-05-18 22:32:20|4123.24|4122.64|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|19
1621377150000|2021-05-18 22:32:30|||||||||1
1621377160000|2021-05-18 22:32:40|||||||||4
1621377170000|2021-05-18 22:32:50|4123.24|4122.64|4123.37|4122.77|4123.37|4122.77|4123.24|4122.64|49
1621377180000|2021-05-18 22:33:00|4123.12|4122.52|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|28
1621377190000|2021-05-18 22:33:10|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|3
1621377200000|2021-05-18 22:33:20|||||||||4
1621377210000|2021-05-18 22:33:30|4123.12|4122.52|4123.12|4122.52|4123.49|4122.89|4123.12|4122.52|64
1621377220000|2021-05-18 22:33:40|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|10
1621377230000|2021-05-18 22:33:50|4123.62|4123.02|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|24
1621377240000|2021-05-18 22:34:00|4123.12|4122.52|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|22
1621377250000|2021-05-18 22:34:10|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|10
1621377260000|2021-05-18 22:34:20|||||||||1
1621377270000|2021-05-18 22:34:30|||||||||14
1621377280000|2021-05-18 22:34:40|4123.49|4122.89|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|40
1621377290000|2021-05-18 22:34:50|||||||||4
1621377300000|2021-05-18 22:35:00|4123.12|4122.52|4123.62|4123.02|4123.62|4123.02|4123.12|4122.52|43
1621377310000|2021-05-18 22:35:10|4123.37|4122.77|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|15
1621377320000|2021-05-18 22:35:20|||||||||4
1621377330000|2021-05-18 22:35:30|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.49|4122.89|19
1621377340000|2021-05-18 22:35:40|||||||||1
1621377350000|2021-05-18 22:35:50|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|11
1621377360000|2021-05-18 22:36:00|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.49|4122.89|8
1621377370000|2021-05-18 22:36:10|4123.49|4122.89|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|40
1621377390000|2021-05-18 22:36:30|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.49|4122.89|11
1621377400000|2021-05-18 22:36:40|||||||||17
1621377410000|2021-05-18 22:36:50|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|36
1621377420000|2021-05-18 22:37:00|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|40
1621377430000|2021-05-18 22:37:10|||||||||13
1621377450000|2021-05-18 22:37:30|4123.99|4123.39|4123.62|4123.02|4123.99|4123.39|4123.62|4123.02|86
1621377460000|2021-05-18 22:37:40|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|17
1621377470000|2021-05-18 22:37:50|||||||||2
1621377480000|2021-05-18 22:38:00|4123.99|4123.39|4124.12|4123.52|4124.12|4123.52|4123.99|4123.39|10
1621377490000|2021-05-18 22:38:10|4124.24|4123.64|4124.12|4123.52|4124.24|4123.64|4124.12|4123.52|44
1621377500000|2021-05-18 22:38:20|4124.24|4123.64|4124.12|4123.52|4124.24|4123.64|4124.12|4123.52|41
1621377510000|2021-05-18 22:38:30|||||||||5
1621377520000|2021-05-18 22:38:40|||||||||4
1621377530000|2021-05-18 22:38:50|||||||||22
1621377540000|2021-05-18 22:39:00|||||||||6
1621377550000|2021-05-18 22:39:10|4123.87|4123.27|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|36
1621377560000|2021-05-18 22:39:20|||||||||6
1621377570000|2021-05-18 22:39:30|4123.87|4123.27|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|40
1621377580000|2021-05-18 22:39:40|||||||||3
1621377600000|2021-05-18 22:40:00|4123.74|4123.14|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|47
1621377610000|2021-05-18 22:40:10|4123.74|4123.14|4123.87|4123.27|4123.87|4123.27|4123.74|4123.14|12
1621377620000|2021-05-18 22:40:20|||||||||22
1621377630000|2021-05-18 22:40:30|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|7
1621377640000|2021-05-18 22:40:40|||||||||2
1621377660000|2021-05-18 22:41:00|4124.24|4123.64|4124.12|4123.52|4124.24|4123.64|4124.12|4123.52|70
1621377670000|2021-05-18 22:41:10|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|62
1621377680000|2021-05-18 22:41:20|4124.62|4124.02|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|58
1621377690000|2021-05-18 22:41:30|||||||||7
1621377700000|2021-05-18 22:41:40|||||||||1
1621377710000|2021-05-18 22:41:50|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|38
1621377720000|2021-05-18 22:42:00|4123.99|4123.39|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|36
1621377730000|2021-05-18 22:42:10|||||||||3
1621377750000|2021-05-18 22:42:30|4124.12|4123.52|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|30
1621377760000|2021-05-18 22:42:40|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|13
1621377770000|2021-05-18 22:42:50|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|38
1621377780000|2021-05-18 22:43:00|||||||||2
1621377790000|2021-05-18 22:43:10|||||||||1
1621377800000|2021-05-18 22:43:20|||||||||5
1621377810000|2021-05-18 22:43:30|4123.74|4123.14|4123.87|4123.27|4123.87|4123.27|4123.74|4123.14|28
1621377820000|2021-05-18 22:43:40|||||||||6
1621377830000|2021-05-18 22:43:50|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|19
1621377840000|2021-05-18 22:44:00|4123.74|4123.14|4123.87|4123.27|4123.87|4123.27|4123.74|4123.14|8
1621377850000|2021-05-18 22:44:10|4123.99|4123.39|4124.12|4123.52|4124.12|4123.52|4123.99|4123.39|12
1621377860000|2021-05-18 22:44:20|||||||||1
1621377870000|2021-05-18 22:44:30|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.24|4123.64|30
1621377880000|2021-05-18 22:44:40|||||||||12
1621377890000|2021-05-18 22:44:50|4124.12|4123.52|4124.37|4123.77|4124.37|4123.77|4124.12|4123.52|36
1621377900000|2021-05-18 22:45:00|4124.62|4124.02|4124.87|4124.27|4124.87|4124.27|4124.62|4124.02|38
1621377910000|2021-05-18 22:45:10|4124.74|4124.14|4124.87|4124.27|4124.87|4124.27|4124.74|4124.14|28
1621377920000|2021-05-18 22:45:20|||||||||29
1621377930000|2021-05-18 22:45:30|4124.74|4124.14|4124.62|4124.02|4124.74|4124.14|4124.62|4124.02|15
1621377940000|2021-05-18 22:45:40|||||||||7
1621377950000|2021-05-18 22:45:50|4124.74|4124.14|4124.87|4124.27|4124.87|4124.27|4124.74|4124.14|10
1621377960000|2021-05-18 22:46:00|4124.62|4124.02|4124.62|4124.02|4124.62|4124.02|4124.49|4123.89|16
1621377970000|2021-05-18 22:46:10|||||||||2
1621377980000|2021-05-18 22:46:20|||||||||3
1621377990000|2021-05-18 22:46:30|4124.49|4123.89|4124.37|4123.77|4124.49|4123.89|4124.37|4123.77|9
1621378010000|2021-05-18 22:46:50|||||||||8
1621378020000|2021-05-18 22:47:00|||||||||4
1621378030000|2021-05-18 22:47:10|||||||||4
1621378040000|2021-05-18 22:47:20|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|40
1621378050000|2021-05-18 22:47:30|||||||||3
1621378060000|2021-05-18 22:47:40|||||||||2
1621378070000|2021-05-18 22:47:50|||||||||9
1621378080000|2021-05-18 22:48:00|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|21
1621378090000|2021-05-18 22:48:10|||||||||1
1621378100000|2021-05-18 22:48:20|4123.74|4123.14|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|38
1621378110000|2021-05-18 22:48:30|4123.74|4123.14|4124.12|4123.52|4124.12|4123.52|4123.74|4123.14|20
1621378120000|2021-05-18 22:48:40|||||||||8
1621378140000|2021-05-18 22:49:00|||||||||1
1621378150000|2021-05-18 22:49:10|||||||||4
1621378160000|2021-05-18 22:49:20|4124.24|4123.64|4124.62|4124.02|4124.62|4124.02|4124.24|4123.64|41
1621378170000|2021-05-18 22:49:30|||||||||1
1621378180000|2021-05-18 22:49:40|||||||||8
1621378190000|2021-05-18 22:49:50|||||||||5
1621378200000|2021-05-18 22:50:00|4124.49|4123.89|4124.62|4124.02|4124.62|4124.02|4124.49|4123.89|31
1621378210000|2021-05-18 22:50:10|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|13
1621378220000|2021-05-18 22:50:20|||||||||1
1621378240000|2021-05-18 22:50:40|||||||||8
1621378250000|2021-05-18 22:50:50|||||||||4
1621378260000|2021-05-18 22:51:00|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|60
1621378270000|2021-05-18 22:51:10|4123.99|4123.39|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|28
1621378280000|2021-05-18 22:51:20|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|8
1621378290000|2021-05-18 22:51:30|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|15
1621378300000|2021-05-18 22:51:40|||||||||3
1621378320000|2021-05-18 22:52:00|4124.24|4123.64|4124.12|4123.52|4124.24|4123.64|4124.12|4123.52|16
1621378330000|2021-05-18 22:52:10|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|20
1621378340000|2021-05-18 22:52:20|4123.74|4123.14|4123.62|4123.02|4123.74|4123.14|4123.62|4123.02|59
1621378350000|2021-05-18 22:52:30|||||||||19
1621378360000|2021-05-18 22:52:40|4123.49|4122.89|4123.37|4122.77|4123.49|4122.89|4123.37|4122.77|37
1621378370000|2021-05-18 22:52:50|||||||||6
1621378380000|2021-05-18 22:53:00|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|18
1621378390000|2021-05-18 22:53:10|||||||||9
1621378400000|2021-05-18 22:53:20|4123.74|4123.14|4123.62|4123.02|4123.74|4123.14|4123.62|4123.02|2
1621378410000|2021-05-18 22:53:30|4123.74|4123.14|4124.12|4123.52|4124.12|4123.52|4123.74|4123.14|24
1621378420000|2021-05-18 22:53:40|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.24|4123.64|26
1621378430000|2021-05-18 22:53:50|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.24|4123.64|19
1621378460000|2021-05-18 22:54:20|4124.24|4123.64|4123.87|4123.27|4124.24|4123.64|4123.87|4123.27|12
1621378470000|2021-05-18 22:54:30|4123.99|4123.39|4124.12|4123.52|4124.12|4123.52|4123.99|4123.39|9
1621378480000|2021-05-18 22:54:40|4123.99|4123.39|4123.87|4123.27|4123.99|4123.39|4123.87|4123.27|7
1621378490000|2021-05-18 22:54:50|||||||||1
1621378500000|2021-05-18 22:55:00|||||||||4
1621378510000|2021-05-18 22:55:10|||||||||1
1621378520000|2021-05-18 22:55:20|||||||||6
1621378530000|2021-05-18 22:55:30|||||||||4
1621378540000|2021-05-18 22:55:40|||||||||7
1621378550000|2021-05-18 22:55:50|4123.99|4123.39|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|38
1621378560000|2021-05-18 22:56:00|4123.62|4123.02|4123.62|4123.02|4123.87|4123.27|4123.62|4123.02|42
1621378570000|2021-05-18 22:56:10|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.12|4122.52|34
1621378590000|2021-05-18 22:56:30|||||||||2
1621378600000|2021-05-18 22:56:40|||||||||6
1621378610000|2021-05-18 22:56:50|||||||||5
1621378620000|2021-05-18 22:57:00|4123.12|4122.52|4123.37|4122.77|4123.37|4122.77|4123.12|4122.52|34
1621378630000|2021-05-18 22:57:10|||||||||11
1621378640000|2021-05-18 22:57:20|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|47
1621378650000|2021-05-18 22:57:30|||||||||8
1621378660000|2021-05-18 22:57:40|4122.12|4121.52|4122.62|4122.02|4122.62|4122.02|4122.12|4121.52|240
1621378670000|2021-05-18 22:57:50|||||||||37
1621378680000|2021-05-18 22:58:00|4122.37|4121.77|4122.62|4122.02|4122.62|4122.02|4122.37|4121.77|31
1621378690000|2021-05-18 22:58:10|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|44
1621378700000|2021-05-18 22:58:20|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.87|4122.27|26
1621378710000|2021-05-18 22:58:30|4122.99|4122.39|4122.87|4122.27|4122.99|4122.39|4122.87|4122.27|10
1621378720000|2021-05-18 22:58:40|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|24
1621378740000|2021-05-18 22:59:00|4122.37|4121.77|4123.12|4122.52|4123.12|4122.52|4122.37|4121.77|93
1621378750000|2021-05-18 22:59:10|4122.87|4122.27|4123.12|4122.52|4123.12|4122.52|4122.87|4122.27|42
1621378760000|2021-05-18 22:59:20|4122.87|4122.27|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|14
1621378770000|2021-05-18 22:59:30|4122.62|4122.02|4122.37|4121.77|4122.62|4122.02|4122.37|4121.77|20
1621378780000|2021-05-18 22:59:40|4122.49|4121.89|4122.37|4121.77|4122.49|4121.89|4122.37|4121.77|21
1621378790000|2021-05-18 22:59:50|||||||||9
1621378800000|2021-05-18 23:00:00|4122.49|4121.89|4122.87|4122.27|4122.87|4122.27|4122.37|4121.77|89
1621378810000|2021-05-18 23:00:10|||||||||21
1621378820000|2021-05-18 23:00:20|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|11
1621378830000|2021-05-18 23:00:30|4122.87|4122.27|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|47
1621378860000|2021-05-18 23:01:00|4122.37|4121.77|4123.12|4122.52|4123.12|4122.52|4122.37|4121.77|70
1621378870000|2021-05-18 23:01:10|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|17
1621378890000|2021-05-18 23:01:30|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|15
1621378900000|2021-05-18 23:01:40|||||||||4
1621378910000|2021-05-18 23:01:50|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|4122.87|4122.27|12
1621378920000|2021-05-18 23:02:00|||||||||2
1621378930000|2021-05-18 23:02:10|||||||||26
1621378950000|2021-05-18 23:02:30|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.99|4122.39|13
1621378960000|2021-05-18 23:02:40|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|18
1621378970000|2021-05-18 23:02:50|4123.49|4122.89|4123.37|4122.77|4123.49|4122.89|4123.37|4122.77|21
1621378990000|2021-05-18 23:03:10|||||||||5
1621379000000|2021-05-18 23:03:20|4123.24|4122.64|4123.12|4122.52|4123.37|4122.77|4123.12|4122.52|33
1621379010000|2021-05-18 23:03:30|4123.24|4122.64|4123.37|4122.77|4123.37|4122.77|4123.24|4122.64|1
1621379020000|2021-05-18 23:03:40|4123.24|4122.64|4123.37|4122.77|4123.37|4122.77|4123.24|4122.64|2
1621379030000|2021-05-18 23:03:50|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.49|4122.89|29
1621379040000|2021-05-18 23:04:00|||||||||2
1621379050000|2021-05-18 23:04:10|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.62|4123.02|73
1621379060000|2021-05-18 23:04:20|||||||||1
1621379070000|2021-05-18 23:04:30|4124.12|4123.52|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|153
1621379080000|2021-05-18 23:04:40|4123.99|4123.39|4124.12|4123.52|4124.12|4123.52|4123.87|4123.27|18
1621379090000|2021-05-18 23:04:50|4123.99|4123.39|4124.12|4123.52|4124.12|4123.52|4123.87|4123.27|8
1621379120000|2021-05-18 23:05:20|4123.87|4123.27|4124.12|4123.52|4124.12|4123.52|4123.87|4123.27|36
1621379130000|2021-05-18 23:05:30|||||||||3
1621379140000|2021-05-18 23:05:40|4123.87|4123.27|4124.12|4123.52|4124.12|4123.52|4123.87|4123.27|50
1621379160000|2021-05-18 23:06:00|||||||||2
1621379180000|2021-05-18 23:06:20|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.24|4123.64|29
1621379190000|2021-05-18 23:06:30|||||||||3
1621379200000|2021-05-18 23:06:40|4124.49|4123.89|4124.62|4124.02|4124.62|4124.02|4124.49|4123.89|147
1621379210000|2021-05-18 23:06:50|||||||||5
1621379220000|2021-05-18 23:07:00|4124.49|4123.89|4124.87|4124.27|4124.87|4124.27|4124.37|4123.77|73
1621379230000|2021-05-18 23:07:10|4124.74|4124.14|4124.87|4124.27|4124.87|4124.27|4124.62|4124.02|25
1621379240000|2021-05-18 23:07:20|4125.12|4124.52|4125.12|4124.52|4125.12|4124.52|4125.12|4124.52|51
1621379250000|2021-05-18 23:07:30|4125.37|4124.77|4125.49|4124.89|4125.49|4124.89|4125.37|4124.77|182
1621379260000|2021-05-18 23:07:40|4125.62|4125.02|4125.62|4125.02|4125.87|4125.27|4125.62|4125.02|71
1621379270000|2021-05-18 23:07:50|4125.74|4125.14|4125.87|4125.27|4125.87|4125.27|4125.62|4125.02|14
1621379280000|2021-05-18 23:08:00|4125.74|4125.14|4125.62|4125.02|4125.74|4125.14|4125.37|4124.77|86
1621379290000|2021-05-18 23:08:10|4125.74|4125.14|4125.87|4125.27|4125.87|4125.27|4125.62|4125.02|10
1621379300000|2021-05-18 23:08:20|4125.62|4125.02|4126.12|4125.52|4126.12|4125.52|4125.62|4125.02|32
1621379310000|2021-05-18 23:08:30|4125.99|4125.39|4126.12|4125.52|4126.12|4125.52|4125.99|4125.39|6
1621379320000|2021-05-18 23:08:40|4125.99|4125.39|4125.99|4125.39|4126.12|4125.52|4125.99|4125.39|19
1621379330000|2021-05-18 23:08:50|4126.12|4125.52|4125.87|4125.27|4126.12|4125.52|4125.87|4125.27|31
1621379340000|2021-05-18 23:09:00|4125.99|4125.39|4126.37|4125.77|4126.37|4125.77|4125.99|4125.39|23
1621379350000|2021-05-18 23:09:10|4126.62|4126.02|4126.87|4126.27|4126.87|4126.27|4126.62|4126.02|107
1621379360000|2021-05-18 23:09:20|4126.74|4126.14|4126.62|4126.02|4126.87|4126.27|4126.37|4125.77|43
1621379370000|2021-05-18 23:09:30|4126.74|4126.14|4126.62|4126.02|4126.87|4126.27|4126.62|4126.02|22
1621379380000|2021-05-18 23:09:40|4126.74|4126.14|4126.62|4126.02|4126.87|4126.27|4126.62|4126.02|7
1621379390000|2021-05-18 23:09:50|4126.37|4125.77|4126.49|4125.89|4126.62|4126.02|4126.37|4125.77|19
1621379400000|2021-05-18 23:10:00|4126.62|4126.02|4126.62|4126.02|4126.62|4126.02|4126.37|4125.77|19
1621379410000|2021-05-18 23:10:10|||||||||5
1621379420000|2021-05-18 23:10:20|4126.87|4126.27|4126.87|4126.27|4126.99|4126.39|4126.87|4126.27|61
1621379430000|2021-05-18 23:10:30|||||||||6
1621379440000|2021-05-18 23:10:40|||||||||2
1621379450000|2021-05-18 23:10:50|4127.12|4126.52|4127.37|4126.77|4127.62|4127.02|4127.12|4126.52|174
1621379460000|2021-05-18 23:11:00|4127.12|4126.52|4127.37|4126.77|4127.37|4126.77|4127.12|4126.52|40
1621379470000|2021-05-18 23:11:10|4127.24|4126.64|4126.87|4126.27|4127.37|4126.77|4126.87|4126.27|30
1621379480000|2021-05-18 23:11:20|4126.99|4126.39|4126.87|4126.27|4126.99|4126.39|4126.87|4126.27|33
1621379490000|2021-05-18 23:11:30|4127.12|4126.52|4126.87|4126.27|4127.12|4126.52|4126.87|4126.27|21
1621379500000|2021-05-18 23:11:40|4126.99|4126.39|4126.62|4126.02|4126.99|4126.39|4126.62|4126.02|43
1621379520000|2021-05-18 23:12:00|4126.37|4125.77|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|36
1621379530000|2021-05-18 23:12:10|4125.99|4125.39|4126.12|4125.52|4126.12|4125.52|4125.99|4125.39|17
1621379540000|2021-05-18 23:12:20|4126.24|4125.64|4126.62|4126.02|4126.62|4126.02|4126.24|4125.64|10
1621379550000|2021-05-18 23:12:30|4126.49|4125.89|4126.37|4125.77|4126.62|4126.02|4126.12|4125.52|28
1621379560000|2021-05-18 23:12:40|4126.24|4125.64|4126.24|4125.64|4126.37|4125.77|4126.24|4125.64|3
1621379570000|2021-05-18 23:12:50|4126.12|4125.52|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|12
1621379580000|2021-05-18 23:13:00|4126.24|4125.64|4126.24|4125.64|4126.37|4125.77|4126.12|4125.52|7
1621379590000|2021-05-18 23:13:10|4126.12|4125.52|4126.37|4125.77|4126.37|4125.77|4126.12|4125.52|2
1621379620000|2021-05-18 23:13:40|||||||||8
1621379630000|2021-05-18 23:13:50|4126.62|4126.02|4126.37|4125.77|4126.62|4126.02|4126.37|4125.77|36
1621379640000|2021-05-18 23:14:00|4126.24|4125.64|4126.62|4126.02|4126.62|4126.02|4126.24|4125.64|26
1621379650000|2021-05-18 23:14:10|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.37|4125.77|21
1621379660000|2021-05-18 23:14:20|4126.49|4125.89|4126.37|4125.77|4126.49|4125.89|4126.37|4125.77|20
1621379700000|2021-05-18 23:15:00|||||||||5
1621379710000|2021-05-18 23:15:10|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|18
1621379720000|2021-05-18 23:15:20|||||||||2
1621379730000|2021-05-18 23:15:30|||||||||5
1621379740000|2021-05-18 23:15:40|||||||||4
1621379750000|2021-05-18 23:15:50|||||||||11
1621379760000|2021-05-18 23:16:00|4125.87|4125.27|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|63
1621379770000|2021-05-18 23:16:10|4126.37|4125.77|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|21
1621379780000|2021-05-18 23:16:20|||||||||1
1621379800000|2021-05-18 23:16:40|4126.37|4125.77|4126.37|4125.77|4126.37|4125.77|4126.12|4125.52|27
1621379810000|2021-05-18 23:16:50|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|7
1621379840000|2021-05-18 23:17:20|||||||||5
1621379850000|2021-05-18 23:17:30|||||||||5
1621379860000|2021-05-18 23:17:40|||||||||2
1621379870000|2021-05-18 23:17:50|||||||||3
1621379890000|2021-05-18 23:18:10|4126.24|4125.64|4126.37|4125.77|4126.37|4125.77|4126.24|4125.64|5
1621379900000|2021-05-18 23:18:20|||||||||1
1621379920000|2021-05-18 23:18:40|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|32
1621379930000|2021-05-18 23:18:50|||||||||21
1621379950000|2021-05-18 23:19:10|4126.24|4125.64|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|9
1621379970000|2021-05-18 23:19:30|4125.99|4125.39|4125.99|4125.39|4125.99|4125.39|4125.87|4125.27|24
1621379980000|2021-05-18 23:19:40|4126.12|4125.52|4125.87|4125.27|4126.12|4125.52|4125.87|4125.27|1
1621380040000|2021-05-18 23:20:40|4125.99|4125.39|4125.87|4125.27|4126.12|4125.52|4125.87|4125.27|24
1621380050000|2021-05-18 23:20:50|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|2
1621380060000|2021-05-18 23:21:00|4125.99|4125.39|4125.99|4125.39|4126.12|4125.52|4125.87|4125.27|14
1621380070000|2021-05-18 23:21:10|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|9
1621380080000|2021-05-18 23:21:20|||||||||1
1621380090000|2021-05-18 23:21:30|||||||||2
1621380100000|2021-05-18 23:21:40|||||||||16
1621380110000|2021-05-18 23:21:50|4126.24|4125.64|4126.37|4125.77|4126.37|4125.77|4126.24|4125.64|11
1621380120000|2021-05-18 23:22:00|4126.24|4125.64|4126.12|4125.52|4126.24|4125.64|4126.12|4125.52|19
1621380140000|2021-05-18 23:22:20|||||||||2
1621380150000|2021-05-18 23:22:30|||||||||8
1621380160000|2021-05-18 23:22:40|||||||||4
1621380170000|2021-05-18 23:22:50|||||||||2
1621380190000|2021-05-18 23:23:10|4126.37|4125.77|4126.62|4126.02|4126.62|4126.02|4126.37|4125.77|65
1621380200000|2021-05-18 23:23:20|||||||||16
1621380230000|2021-05-18 23:23:50|||||||||14
1621380250000|2021-05-18 23:24:10|||||||||4
1621380270000|2021-05-18 23:24:30|4126.74|4126.14|4126.62|4126.02|4126.74|4126.14|4126.62|4126.02|9
1621380290000|2021-05-18 23:24:50|4126.74|4126.14|4126.87|4126.27|4126.87|4126.27|4126.74|4126.14|17
1621380310000|2021-05-18 23:25:10|4126.62|4126.02|4126.62|4126.02|4126.62|4126.02|4126.62|4126.02|32
1621380320000|2021-05-18 23:25:20|4126.24|4125.64|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|46
1621380330000|2021-05-18 23:25:30|4125.87|4125.27|4125.87|4125.27|4125.99|4125.39|4125.87|4125.27|50
1621380340000|2021-05-18 23:25:40|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|11
1621380350000|2021-05-18 23:25:50|||||||||1
1621380370000|2021-05-18 23:26:10|||||||||1
1621380380000|2021-05-18 23:26:20|||||||||2
1621380390000|2021-05-18 23:26:30|4126.24|4125.64|4126.37|4125.77|4126.37|4125.77|4126.24|4125.64|10
1621380400000|2021-05-18 23:26:40|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|11
1621380410000|2021-05-18 23:26:50|4125.87|4125.27|4125.87|4125.27|4125.87|4125.27|4125.87|4125.27|16
1621380420000|2021-05-18 23:27:00|||||||||3
1621380430000|2021-05-18 23:27:10|||||||||1
1621380440000|2021-05-18 23:27:20|4125.49|4124.89|4125.62|4125.02|4125.87|4125.27|4125.37|4124.77|80
1621380450000|2021-05-18 23:27:30|||||||||2
1621380460000|2021-05-18 23:27:40|||||||||4
1621380470000|2021-05-18 23:27:50|4125.74|4125.14|4125.87|4125.27|4125.87|4125.27|4125.62|4125.02|19
1621380480000|2021-05-18 23:28:00|||||||||12
1621380490000|2021-05-18 23:28:10|4125.99|4125.39|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|10
1621380510000|2021-05-18 23:28:30|4126.24|4125.64|4126.37|4125.77|4126.37|4125.77|4126.24|4125.64|18
1621380520000|2021-05-18 23:28:40|4126.12|4125.52|4126.37|4125.77|4126.37|4125.77|4126.12|4125.52|7
1621380540000|2021-05-18 23:29:00|||||||||3
1621380550000|2021-05-18 23:29:10|||||||||28
1621380560000|2021-05-18 23:29:20|4126.24|4125.64|4126.12|4125.52|4126.24|4125.64|4126.12|4125.52|12
1621380570000|2021-05-18 23:29:30|4125.87|4125.27|4125.87|4125.27|4125.87|4125.27|4125.87|4125.27|6
1621380580000|2021-05-18 23:29:40|4126.12|4125.52|4125.99|4125.39|4126.12|4125.52|4125.99|4125.39|18
1621380590000|2021-05-18 23:29:50|4126.12|4125.52|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|9
1621380600000|2021-05-18 23:30:00|4126.24|4125.64|4125.87|4125.27|4126.24|4125.64|4125.87|4125.27|17
1621380630000|2021-05-18 23:30:30|||||||||17
1621380640000|2021-05-18 23:30:40|||||||||1
1621380660000|2021-05-18 23:31:00|4125.62|4125.02|4125.87|4125.27|4125.87|4125.27|4125.62|4125.02|38
1621380670000|2021-05-18 23:31:10|||||||||8
1621380680000|2021-05-18 23:31:20|||||||||3
1621380690000|2021-05-18 23:31:30|4125.74|4125.14|4125.62|4125.02|4125.74|4125.14|4125.62|4125.02|19
1621380700000|2021-05-18 23:31:40|4125.74|4125.14|4125.62|4125.02|4125.87|4125.27|4125.62|4125.02|19
1621380710000|2021-05-18 23:31:50|4125.74|4125.14|4125.62|4125.02|4125.87|4125.27|4125.62|4125.02|10
1621380730000|2021-05-18 23:32:10|4125.49|4124.89|4125.37|4124.77|4125.49|4124.89|4125.37|4124.77|23
1621380740000|2021-05-18 23:32:20|||||||||1
1621380750000|2021-05-18 23:32:30|4124.87|4124.27|4124.62|4124.02|4124.87|4124.27|4124.37|4123.77|244
1621380760000|2021-05-18 23:32:40|4124.87|4124.27|4124.87|4124.27|4125.12|4124.52|4124.87|4124.27|33
1621380770000|2021-05-18 23:32:50|4125.12|4124.52|4124.87|4124.27|4125.12|4124.52|4124.87|4124.27|18
1621380780000|2021-05-18 23:33:00|4125.12|4124.52|4124.87|4124.27|4125.12|4124.52|4124.87|4124.27|21
1621380790000|2021-05-18 23:33:10|4124.49|4123.89|4124.62|4124.02|4124.62|4124.02|4124.37|4123.77|45
1621380800000|2021-05-18 23:33:20|4124.37|4123.77|4124.62|4124.02|4124.62|4124.02|4124.37|4123.77|17
1621380810000|2021-05-18 23:33:30|4124.74|4124.14|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|21
1621380820000|2021-05-18 23:33:40|4124.37|4123.77|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|35
1621380830000|2021-05-18 23:33:50|||||||||7
1621380840000|2021-05-18 23:34:00|4124.62|4124.02|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|26
1621380850000|2021-05-18 23:34:10|||||||||112
1621380860000|2021-05-18 23:34:20|||||||||41
1621380870000|2021-05-18 23:34:30|||||||||3
1621380880000|2021-05-18 23:34:40|||||||||16
1621380890000|2021-05-18 23:34:50|||||||||4
1621380900000|2021-05-18 23:35:00|4124.24|4123.64|4123.87|4123.27|4124.24|4123.64|4123.62|4123.02|62
1621380910000|2021-05-18 23:35:10|4123.99|4123.39|4123.62|4123.02|4123.99|4123.39|4123.62|4123.02|31
1621380920000|2021-05-18 23:35:20|4123.74|4123.14|4123.62|4123.02|4123.74|4123.14|4123.62|4123.02|20
1621380930000|2021-05-18 23:35:30|4123.74|4123.14|4123.12|4122.52|4123.74|4123.14|4123.12|4122.52|83
1621380940000|2021-05-18 23:35:40|4122.62|4122.02|4122.37|4121.77|4122.62|4122.02|4122.12|4121.52|303
1621380950000|2021-05-18 23:35:50|4122.12|4121.52|4122.12|4121.52|4122.37|4121.77|4121.87|4121.27|59
1621380960000|2021-05-18 23:36:00|4122.24|4121.64|4122.37|4121.77|4122.62|4122.02|4122.24|4121.64|81
1621380970000|2021-05-18 23:36:10|4122.12|4121.52|4122.37|4121.77|4122.37|4121.77|4122.12|4121.52|38
1621380980000|2021-05-18 23:36:20|4122.62|4122.02|4123.12|4122.52|4123.12|4122.52|4122.62|4122.02|28
1621380990000|2021-05-18 23:36:30|4122.87|4122.27|4123.12|4122.52|4123.12|4122.52|4122.87|4122.27|24
1621381000000|2021-05-18 23:36:40|4123.24|4122.64|4123.62|4123.02|4123.62|4123.02|4123.12|4122.52|36
1621381010000|2021-05-18 23:36:50|4123.37|4122.77|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|19
1621381020000|2021-05-18 23:37:00|4123.37|4122.77|4123.12|4122.52|4123.49|4122.89|4123.12|4122.52|26
1621381030000|2021-05-18 23:37:10|||||||||4
1621381040000|2021-05-18 23:37:20|||||||||1
1621381050000|2021-05-18 23:37:30|4123.24|4122.64|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|11
1621381060000|2021-05-18 23:37:40|4123.24|4122.64|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|22
1621381080000|2021-05-18 23:38:00|4122.99|4122.39|4122.87|4122.27|4122.99|4122.39|4122.87|4122.27|11
1621381100000|2021-05-18 23:38:20|||||||||13
1621381110000|2021-05-18 23:38:30|4122.99|4122.39|4122.62|4122.02|4122.99|4122.39|4122.62|4122.02|19
1621381120000|2021-05-18 23:38:40|4122.74|4122.14|4122.87|4122.27|4122.87|4122.27|4122.74|4122.14|3
1621381130000|2021-05-18 23:38:50|4122.99|4122.39|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|13
1621381140000|2021-05-18 23:39:00|4122.99|4122.39|4122.37|4121.77|4122.99|4122.39|4122.37|4121.77|24
1621381150000|2021-05-18 23:39:10|4122.24|4121.64|4122.12|4121.52|4122.24|4121.64|4121.87|4121.27|59
1621381160000|2021-05-18 23:39:20|||||||||54
1621381170000|2021-05-18 23:39:30|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|59
1621381180000|2021-05-18 23:39:40|||||||||11
1621381190000|2021-05-18 23:39:50|4121.74|4121.14|4121.62|4121.02|4121.74|4121.14|4120.87|4120.27|366
1621381200000|2021-05-18 23:40:00|4121.74|4121.14|4122.24|4121.64|4122.37|4121.77|4121.74|4121.14|48
1621381210000|2021-05-18 23:40:10|4122.12|4121.52|4122.37|4121.77|4122.62|4122.02|4122.12|4121.52|24
1621381220000|2021-05-18 23:40:20|4122.49|4121.89|4122.62|4122.02|4122.62|4122.02|4122.49|4121.89|6
1621381230000|2021-05-18 23:40:30|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|29
1621381240000|2021-05-18 23:40:40|||||||||9
1621381250000|2021-05-18 23:40:50|4122.24|4121.64|4122.12|4121.52|4122.24|4121.64|4122.12|4121.52|8
1621381260000|2021-05-18 23:41:00|4121.87|4121.27|4121.12|4120.52|4121.87|4121.27|4121.12|4120.52|46
1621381270000|2021-05-18 23:41:10|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.24|4120.64|21
1621381280000|2021-05-18 23:41:20|||||||||9
1621381290000|2021-05-18 23:41:30|||||||||11
1621381300000|2021-05-18 23:41:40|4121.24|4120.64|4120.87|4120.27|4121.24|4120.64|4120.87|4120.27|27
1621381310000|2021-05-18 23:41:50|4120.99|4120.39|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|13
1621381320000|2021-05-18 23:42:00|4120.99|4120.39|4120.87|4120.27|4120.99|4120.39|4120.87|4120.27|27
1621381330000|2021-05-18 23:42:10|4120.99|4120.39|4120.87|4120.27|4121.37|4120.77|4120.87|4120.27|33
1621381340000|2021-05-18 23:42:20|4120.99|4120.39|4120.87|4120.27|4121.12|4120.52|4120.87|4120.27|9
1621381350000|2021-05-18 23:42:30|4120.62|4120.02|4120.99|4120.39|4120.99|4120.39|4120.62|4120.02|28
1621381360000|2021-05-18 23:42:40|4121.12|4120.52|4119.87|4119.27|4121.12|4120.52|4119.87|4119.27|137
1621381370000|2021-05-18 23:42:50|4120.12|4119.52|4120.62|4120.02|4120.62|4120.02|4120.12|4119.52|144
1621381380000|2021-05-18 23:43:00|4120.49|4119.89|4120.62|4120.02|4120.62|4120.02|4120.49|4119.89|7
1621381390000|2021-05-18 23:43:10|||||||||1
1621381400000|2021-05-18 23:43:20|4120.74|4120.14|4120.87|4120.27|4120.87|4120.27|4120.74|4120.14|51
1621381410000|2021-05-18 23:43:30|4120.62|4120.02|4120.74|4120.14|4120.87|4120.27|4120.62|4120.02|90
1621381420000|2021-05-18 23:43:40|4120.87|4120.27|4120.62|4120.02|4120.87|4120.27|4120.62|4120.02|10
1621381430000|2021-05-18 23:43:50|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|12
1621381440000|2021-05-18 23:44:00|4120.24|4119.64|4120.74|4120.14|4120.87|4120.27|4120.24|4119.64|42
1621381450000|2021-05-18 23:44:10|4120.87|4120.27|4120.37|4119.77|4120.87|4120.27|4120.37|4119.77|31
1621381460000|2021-05-18 23:44:20|4120.49|4119.89|4120.37|4119.77|4120.49|4119.89|4120.37|4119.77|20
1621381470000|2021-05-18 23:44:30|||||||||2
1621381480000|2021-05-18 23:44:40|||||||||4
1621381490000|2021-05-18 23:44:50|4120.12|4119.52|4119.87|4119.27|4120.12|4119.52|4119.62|4119.02|79
1621381500000|2021-05-18 23:45:00|4120.12|4119.52|4120.37|4119.77|4120.49|4119.89|4119.99|4119.39|50
1621381510000|2021-05-18 23:45:10|4120.24|4119.64|4119.87|4119.27|4120.37|4119.77|4119.87|4119.27|39
1621381520000|2021-05-18 23:45:20|4119.62|4119.02|4119.87|4119.27|4120.37|4119.77|4119.62|4119.02|71
1621381530000|2021-05-18 23:45:30|4119.62|4119.02|4119.37|4118.77|4119.62|4119.02|4119.37|4118.77|53
1621381540000|2021-05-18 23:45:40|4119.62|4119.02|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|32
1621381550000|2021-05-18 23:45:50|4119.49|4118.89|4119.12|4118.52|4119.49|4118.89|4119.12|4118.52|63
1621381560000|2021-05-18 23:46:00|4118.87|4118.27|4118.62|4118.02|4119.12|4118.52|4118.62|4118.02|131
1621381570000|2021-05-18 23:46:10|4118.37|4117.77|4118.12|4117.52|4118.37|4117.77|4118.12|4117.52|93
1621381580000|2021-05-18 23:46:20|4117.99|4117.39|4118.12|4117.52|4118.37|4117.77|4117.87|4117.27|82
1621381590000|2021-05-18 23:46:30|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|136
1621381600000|2021-05-18 23:46:40|4117.74|4117.14|4118.37|4117.77|4118.37|4117.77|4117.74|4117.14|62
1621381610000|2021-05-18 23:46:50|4118.12|4117.52|4117.62|4117.02|4118.12|4117.52|4117.62|4117.02|46
1621381620000|2021-05-18 23:47:00|4117.74|4117.14|4117.62|4117.02|4117.74|4117.14|4117.62|4117.02|38
1621381630000|2021-05-18 23:47:10|4117.74|4117.14|4117.99|4117.39|4118.12|4117.52|4117.62|4117.02|145
1621381640000|2021-05-18 23:47:20|4118.12|4117.52|4118.37|4117.77|4118.37|4117.77|4118.12|4117.52|57
1621381650000|2021-05-18 23:47:30|4118.12|4117.52|4118.12|4117.52|4118.24|4117.64|4118.12|4117.52|36
1621381660000|2021-05-18 23:47:40|4118.24|4117.64|4118.12|4117.52|4118.37|4117.77|4118.12|4117.52|55
1621381670000|2021-05-18 23:47:50|4118.24|4117.64|4118.37|4117.77|4118.37|4117.77|4118.12|4117.52|38
1621381680000|2021-05-18 23:48:00|4118.49|4117.89|4118.37|4117.77|4118.49|4117.89|4118.37|4117.77|15
1621381690000|2021-05-18 23:48:10|||||||||5
1621381700000|2021-05-18 23:48:20|4118.24|4117.64|4118.37|4117.77|4118.37|4117.77|4118.12|4117.52|65
1621381710000|2021-05-18 23:48:30|4118.62|4118.02|4118.87|4118.27|4118.87|4118.27|4118.37|4117.77|56
1621381720000|2021-05-18 23:48:40|4118.99|4118.39|4119.12|4118.52|4119.12|4118.52|4118.99|4118.39|39
1621381730000|2021-05-18 23:48:50|4118.99|4118.39|4118.87|4118.27|4118.99|4118.39|4118.87|4118.27|8
1621381740000|2021-05-18 23:49:00|4118.74|4118.14|4118.37|4117.77|4118.74|4118.14|4118.12|4117.52|52
1621381750000|2021-05-18 23:49:10|4118.12|4117.52|4118.24|4117.64|4118.37|4117.77|4118.12|4117.52|21
1621381760000|2021-05-18 23:49:20|4118.37|4117.77|4118.12|4117.52|4118.37|4117.77|4118.12|4117.52|11
1621381770000|2021-05-18 23:49:30|||||||||3
1621381780000|2021-05-18 23:49:40|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|26
1621381790000|2021-05-18 23:49:50|4117.99|4117.39|4117.87|4117.27|4117.99|4117.39|4117.87|4117.27|11
1621381800000|2021-05-18 23:50:00|4117.99|4117.39|4117.62|4117.02|4117.99|4117.39|4117.62|4117.02|31
1621381810000|2021-05-18 23:50:10|4117.74|4117.14|4117.87|4117.27|4117.87|4117.27|4117.74|4117.14|141
1621381820000|2021-05-18 23:50:20|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|59
1621381830000|2021-05-18 23:50:30|4117.87|4117.27|4118.12|4117.52|4118.12|4117.52|4117.62|4117.02|31
1621381840000|2021-05-18 23:50:40|4117.99|4117.39|4118.12|4117.52|4118.37|4117.77|4117.87|4117.27|37
1621381850000|2021-05-18 23:50:50|4117.99|4117.39|4117.99|4117.39|4117.99|4117.39|4117.99|4117.39|27
1621381860000|2021-05-18 23:51:00|4117.87|4117.27|4117.62|4117.02|4117.87|4117.27|4117.62|4117.02|31
1621381870000|2021-05-18 23:51:10|||||||||24
1621381880000|2021-05-18 23:51:20|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|29
1621381890000|2021-05-18 23:51:30|4117.74|4117.14|4117.62|4117.02|4117.87|4117.27|4117.62|4117.02|31
1621381900000|2021-05-18 23:51:40|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|72
1621381910000|2021-05-18 23:51:50|4117.74|4117.14|4117.62|4117.02|4117.74|4117.14|4117.62|4117.02|13
1621381920000|2021-05-18 23:52:00|||||||||48
1621381930000|2021-05-18 23:52:10|4116.87|4116.27|4117.37|4116.77|4117.37|4116.77|4116.87|4116.27|315
1621381940000|2021-05-18 23:52:20|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|37
1621381950000|2021-05-18 23:52:30|4117.87|4117.27|4117.62|4117.02|4118.12|4117.52|4117.62|4117.02|69
1621381960000|2021-05-18 23:52:40|4117.49|4116.89|4117.37|4116.77|4117.49|4116.89|4117.37|4116.77|19
1621381970000|2021-05-18 23:52:50|||||||||7
1621381980000|2021-05-18 23:53:00|4117.49|4116.89|4117.62|4117.02|4117.62|4117.02|4117.49|4116.89|19
1621381990000|2021-05-18 23:53:10|4117.74|4117.14|4117.37|4116.77|4117.87|4117.27|4117.37|4116.77|42
1621382000000|2021-05-18 23:53:20|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.37|4116.77|16
1621382010000|2021-05-18 23:53:30|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|4117.62|4117.02|39
1621382020000|2021-05-18 23:53:40|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.99|4117.39|24
1621382030000|2021-05-18 23:53:50|4117.87|4117.27|4117.87|4117.27|4118.12|4117.52|4117.87|4117.27|13
1621382040000|2021-05-18 23:54:00|4117.99|4117.39|4117.87|4117.27|4118.12|4117.52|4117.87|4117.27|12
1621382050000|2021-05-18 23:54:10|4117.99|4117.39|4117.62|4117.02|4118.12|4117.52|4117.62|4117.02|41
1621382060000|2021-05-18 23:54:20|4117.87|4117.27|4117.62|4117.02|4117.87|4117.27|4117.49|4116.89|46
1621382070000|2021-05-18 23:54:30|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|9
1621382080000|2021-05-18 23:54:40|||||||||5
1621382090000|2021-05-18 23:54:50|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.99|4117.39|24
1621382100000|2021-05-18 23:55:00|4117.99|4117.39|4117.87|4117.27|4117.99|4117.39|4117.87|4117.27|7
1621382110000|2021-05-18 23:55:10|4117.74|4117.14|4117.62|4117.02|4117.87|4117.27|4117.62|4117.02|11
1621382120000|2021-05-18 23:55:20|4117.37|4116.77|4117.12|4116.52|4117.37|4116.77|4117.12|4116.52|75
1621382130000|2021-05-18 23:55:30|4116.99|4116.39|4116.99|4116.39|4117.12|4116.52|4116.99|4116.39|20
1621382140000|2021-05-18 23:55:40|4116.87|4116.27|4117.12|4116.52|4117.12|4116.52|4116.87|4116.27|43
1621382150000|2021-05-18 23:55:50|4116.99|4116.39|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|51
1621382160000|2021-05-18 23:56:00|4117.12|4116.52|4117.12|4116.52|4117.12|4116.52|4116.87|4116.27|36
1621382170000|2021-05-18 23:56:10|4117.24|4116.64|4117.12|4116.52|4117.37|4116.77|4117.12|4116.52|39
1621382180000|2021-05-18 23:56:20|4116.87|4116.27|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|36
1621382190000|2021-05-18 23:56:30|4117.12|4116.52|4117.12|4116.52|4117.12|4116.52|4116.99|4116.39|40
1621382200000|2021-05-18 23:56:40|4116.87|4116.27|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|13
1621382210000|2021-05-18 23:56:50|4116.74|4116.14|4116.37|4115.77|4116.74|4116.14|4116.37|4115.77|140
1621382220000|2021-05-18 23:57:00|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|71
1621382230000|2021-05-18 23:57:10|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.62|4115.02|98
1621382240000|2021-05-18 23:57:20|4115.74|4115.14|4116.12|4115.52|4116.12|4115.52|4115.74|4115.14|68
1621382250000|2021-05-18 23:57:30|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|40
1621382260000|2021-05-18 23:57:40|||||||||1
1621382270000|2021-05-18 23:57:50|||||||||12
1621382280000|2021-05-18 23:58:00|4116.12|4115.52|4116.24|4115.64|4116.24|4115.64|4116.12|4115.52|32
1621382290000|2021-05-18 23:58:10|4116.12|4115.52|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|3
1621382300000|2021-05-18 23:58:20|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|4
1621382310000|2021-05-18 23:58:30|4116.24|4115.64|4114.62|4114.02|4116.37|4115.77|4114.12|4113.52|575
1621382320000|2021-05-18 23:58:40|4114.87|4114.27|4115.12|4114.52|4115.12|4114.52|4114.87|4114.27|52
1621382330000|2021-05-18 23:58:50|4114.87|4114.27|4115.37|4114.77|4115.62|4115.02|4114.87|4114.27|223
1621382340000|2021-05-18 23:59:00|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|24
1621382350000|2021-05-18 23:59:10|4115.49|4114.89|4115.12|4114.52|4115.62|4115.02|4115.12|4114.52|107
1621382360000|2021-05-18 23:59:20|4114.87|4114.27|4114.62|4114.02|4115.12|4114.52|4114.62|4114.02|74
1621382370000|2021-05-18 23:59:30|4114.37|4113.77|4114.12|4113.52|4114.62|4114.02|4114.12|4113.52|72
1621382380000|2021-05-18 23:59:40|4114.37|4113.77|4114.37|4113.77|4114.62|4114.02|4114.24|4113.64|98
1621382390000|2021-05-18 23:59:50|4114.24|4113.64|4113.87|4113.27|4114.37|4113.77|4113.87|4113.27|97
1621382400000|2021-05-19 00:00:00|4113.99|4113.39|4115.87|4115.27|4115.87|4115.27|4113.99|4113.39|266
1621382410000|2021-05-19 00:00:10|4115.74|4115.14|4115.37|4114.77|4115.74|4115.14|4114.87|4114.27|93
1621382420000|2021-05-19 00:00:20|4115.49|4114.89|4115.87|4115.27|4116.12|4115.52|4115.37|4114.77|57
1621382430000|2021-05-19 00:00:30|4115.62|4115.02|4115.62|4115.02|4115.74|4115.14|4115.49|4114.89|43
1621382440000|2021-05-19 00:00:40|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.74|4115.14|21
1621382450000|2021-05-19 00:00:50|4115.62|4115.02|4115.49|4114.89|4115.62|4115.02|4114.87|4114.27|157
1621382460000|2021-05-19 00:01:00|4115.37|4114.77|4115.74|4115.14|4115.87|4115.27|4115.12|4114.52|76
1621382470000|2021-05-19 00:01:10|4115.62|4115.02|4115.62|4115.02|4115.87|4115.27|4115.49|4114.89|112
1621382480000|2021-05-19 00:01:20|4115.74|4115.14|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|55
1621382490000|2021-05-19 00:01:30|4115.37|4114.77|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|24
1621382500000|2021-05-19 00:01:40|4115.12|4114.52|4115.12|4114.52|4115.37|4114.77|4114.87|4114.27|86
1621382510000|2021-05-19 00:01:50|4114.87|4114.27|4115.12|4114.52|4115.12|4114.52|4114.87|4114.27|52
1621382520000|2021-05-19 00:02:00|4115.37|4114.77|4114.87|4114.27|4115.37|4114.77|4114.87|4114.27|50
1621382530000|2021-05-19 00:02:10|4115.12|4114.52|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|41
1621382540000|2021-05-19 00:02:20|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|39
1621382550000|2021-05-19 00:02:30|4115.62|4115.02|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|24
1621382560000|2021-05-19 00:02:40|4115.12|4114.52|4115.87|4115.27|4115.87|4115.27|4115.12|4114.52|41
1621382570000|2021-05-19 00:02:50|4115.74|4115.14|4115.37|4114.77|4115.74|4115.14|4115.37|4114.77|33
1621382580000|2021-05-19 00:03:00|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|20
1621382590000|2021-05-19 00:03:10|4115.12|4114.52|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|17
1621382600000|2021-05-19 00:03:20|4115.24|4114.64|4114.87|4114.27|4115.24|4114.64|4114.87|4114.27|41
1621382610000|2021-05-19 00:03:30|4114.74|4114.14|4114.12|4113.52|4114.74|4114.14|4114.12|4113.52|85
1621382620000|2021-05-19 00:03:40|4114.37|4113.77|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|37
1621382630000|2021-05-19 00:03:50|4114.24|4113.64|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|52
1621382640000|2021-05-19 00:04:00|4114.12|4113.52|4113.37|4112.77|4114.12|4113.52|4113.12|4112.52|186
1621382650000|2021-05-19 00:04:10|4113.12|4112.52|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|36
1621382660000|2021-05-19 00:04:20|||||||||18
1621382670000|2021-05-19 00:04:30|4113.12|4112.52|4111.99|4111.39|4113.12|4112.52|4111.87|4111.27|367
1621382680000|2021-05-19 00:04:40|4111.87|4111.27|4112.12|4111.52|4112.12|4111.52|4111.87|4111.27|80
1621382690000|2021-05-19 00:04:50|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.87|4111.27|55
1621382700000|2021-05-19 00:05:00|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.37|4110.77|135
1621382710000|2021-05-19 00:05:10|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.12|4110.52|145
1621382720000|2021-05-19 00:05:20|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|97
1621382730000|2021-05-19 00:05:30|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|97
1621382740000|2021-05-19 00:05:40|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|207
1621382750000|2021-05-19 00:05:50|4111.37|4110.77|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|40
1621382760000|2021-05-19 00:06:00|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|90
1621382770000|2021-05-19 00:06:10|4111.49|4110.89|4112.12|4111.52|4112.12|4111.52|4111.37|4110.77|169
1621382780000|2021-05-19 00:06:20|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|34
1621382790000|2021-05-19 00:06:30|4111.62|4111.02|4111.87|4111.27|4111.87|4111.27|4111.62|4111.02|124
1621382800000|2021-05-19 00:06:40|4111.74|4111.14|4111.37|4110.77|4111.74|4111.14|4111.37|4110.77|65
1621382810000|2021-05-19 00:06:50|4111.62|4111.02|4111.74|4111.14|4111.87|4111.27|4111.62|4111.02|144
1621382820000|2021-05-19 00:07:00|4111.62|4111.02|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|40
1621382830000|2021-05-19 00:07:10|4111.49|4110.89|4111.37|4110.77|4111.49|4110.89|4111.37|4110.77|61
1621382840000|2021-05-19 00:07:20|4111.24|4110.64|4110.87|4110.27|4111.37|4110.77|4110.87|4110.27|103
1621382850000|2021-05-19 00:07:30|4110.74|4110.14|4109.87|4109.27|4110.87|4110.27|4109.62|4109.02|497
1621382860000|2021-05-19 00:07:40|4109.99|4109.39|4110.62|4110.02|4110.62|4110.02|4109.87|4109.27|105
1621382870000|2021-05-19 00:07:50|4110.87|4110.27|4110.87|4110.27|4111.12|4110.52|4110.62|4110.02|113
1621382880000|2021-05-19 00:08:00|4110.99|4110.39|4111.37|4110.77|4111.62|4111.02|4110.99|4110.39|115
1621382890000|2021-05-19 00:08:10|4111.24|4110.64|4111.87|4111.27|4111.87|4111.27|4111.12|4110.52|116
1621382900000|2021-05-19 00:08:20|||||||||37
1621382910000|2021-05-19 00:08:30|4111.99|4111.39|4112.87|4112.27|4112.87|4112.27|4111.99|4111.39|196
1621382920000|2021-05-19 00:08:40|4112.62|4112.02|4112.99|4112.39|4112.99|4112.39|4112.62|4112.02|163
1621382930000|2021-05-19 00:08:50|4113.12|4112.52|4113.37|4112.77|4113.62|4113.02|4113.12|4112.52|96
1621382940000|2021-05-19 00:09:00|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.74|4112.14|90
1621382950000|2021-05-19 00:09:10|4112.99|4112.39|4112.62|4112.02|4113.12|4112.52|4112.62|4112.02|37
1621382960000|2021-05-19 00:09:20|4112.37|4111.77|4112.37|4111.77|4112.62|4112.02|4112.37|4111.77|29
1621382970000|2021-05-19 00:09:30|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.24|4111.64|51
1621382980000|2021-05-19 00:09:40|4112.87|4112.27|4113.37|4112.77|4113.37|4112.77|4112.87|4112.27|43
1621382990000|2021-05-19 00:09:50|||||||||25
1621383000000|2021-05-19 00:10:00|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|68
1621383010000|2021-05-19 00:10:10|4113.37|4112.77|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|27
1621383020000|2021-05-19 00:10:20|4113.74|4113.14|4114.12|4113.52|4114.37|4113.77|4113.74|4113.14|119
1621383030000|2021-05-19 00:10:30|4114.24|4113.64|4115.12|4114.52|4115.12|4114.52|4114.12|4113.52|175
1621383040000|2021-05-19 00:10:40|4114.87|4114.27|4114.87|4114.27|4115.12|4114.52|4114.62|4114.02|181
1621383050000|2021-05-19 00:10:50|4115.12|4114.52|4114.87|4114.27|4115.37|4114.77|4114.87|4114.27|105
1621383060000|2021-05-19 00:11:00|4114.99|4114.39|4114.99|4114.39|4114.99|4114.39|4114.99|4114.39|18
1621383070000|2021-05-19 00:11:10|4115.12|4114.52|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|52
1621383080000|2021-05-19 00:11:20|4115.24|4114.64|4115.37|4114.77|4115.49|4114.89|4115.12|4114.52|43
1621383090000|2021-05-19 00:11:30|4115.62|4115.02|4115.49|4114.89|4115.62|4115.02|4115.37|4114.77|82
1621383100000|2021-05-19 00:11:40|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|102
1621383110000|2021-05-19 00:11:50|4115.62|4115.02|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|30
1621383120000|2021-05-19 00:12:00|4115.12|4114.52|4115.12|4114.52|4115.12|4114.52|4114.62|4114.02|202
1621383130000|2021-05-19 00:12:10|4115.37|4114.77|4115.62|4115.02|4115.62|4115.02|4115.12|4114.52|63
1621383140000|2021-05-19 00:12:20|4115.87|4115.27|4115.37|4114.77|4115.87|4115.27|4115.37|4114.77|93
1621383150000|2021-05-19 00:12:30|4114.87|4114.27|4114.62|4114.02|4115.12|4114.52|4114.37|4113.77|282
1621383160000|2021-05-19 00:12:40|4114.87|4114.27|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|143
1621383170000|2021-05-19 00:12:50|4115.12|4114.52|4115.49|4114.89|4115.49|4114.89|4115.12|4114.52|72
1621383180000|2021-05-19 00:13:00|4115.37|4114.77|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|45
1621383190000|2021-05-19 00:13:10|4115.49|4114.89|4115.87|4115.27|4115.87|4115.27|4115.49|4114.89|51
1621383200000|2021-05-19 00:13:20|4115.99|4115.39|4115.62|4115.02|4116.12|4115.52|4115.62|4115.02|55
1621383210000|2021-05-19 00:13:30|4115.74|4115.14|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|31
1621383220000|2021-05-19 00:13:40|4115.37|4114.77|4116.37|4115.77|4116.37|4115.77|4115.37|4114.77|105
1621383230000|2021-05-19 00:13:50|4116.12|4115.52|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|50
1621383240000|2021-05-19 00:14:00|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|14
1621383250000|2021-05-19 00:14:10|4115.37|4114.77|4115.87|4115.27|4115.87|4115.27|4115.37|4114.77|130
1621383260000|2021-05-19 00:14:20|4115.62|4115.02|4115.62|4115.02|4115.74|4115.14|4115.62|4115.02|71
1621383270000|2021-05-19 00:14:30|4115.87|4115.27|4115.74|4115.14|4115.87|4115.27|4115.74|4115.14|33
1621383280000|2021-05-19 00:14:40|4115.87|4115.27|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|7
1621383290000|2021-05-19 00:14:50|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|21
1621383300000|2021-05-19 00:15:00|4115.74|4115.14|4115.37|4114.77|4115.74|4115.14|4115.37|4114.77|42
1621383310000|2021-05-19 00:15:10|4115.12|4114.52|4114.74|4114.14|4115.12|4114.52|4114.62|4114.02|112
1621383320000|2021-05-19 00:15:20|4114.87|4114.27|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|37
1621383330000|2021-05-19 00:15:30|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|13
1621383340000|2021-05-19 00:15:40|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4113.74|4113.14|71
1621383350000|2021-05-19 00:15:50|||||||||10
1621383360000|2021-05-19 00:16:00|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|38
1621383370000|2021-05-19 00:16:10|4114.87|4114.27|4114.87|4114.27|4114.87|4114.27|4114.62|4114.02|48
1621383380000|2021-05-19 00:16:20|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|4
1621383390000|2021-05-19 00:16:30|4114.74|4114.14|4114.99|4114.39|4114.99|4114.39|4114.62|4114.02|27
1621383400000|2021-05-19 00:16:40|4115.12|4114.52|4114.62|4114.02|4115.12|4114.52|4114.62|4114.02|37
1621383410000|2021-05-19 00:16:50|4114.87|4114.27|4114.37|4113.77|4114.87|4114.27|4114.37|4113.77|29
1621383420000|2021-05-19 00:17:00|4114.49|4113.89|4114.87|4114.27|4114.87|4114.27|4114.49|4113.89|17
1621383430000|2021-05-19 00:17:10|4115.12|4114.52|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|51
1621383440000|2021-05-19 00:17:20|4114.87|4114.27|4114.74|4114.14|4114.99|4114.39|4114.62|4114.02|28
1621383450000|2021-05-19 00:17:30|4114.62|4114.02|4114.87|4114.27|4114.87|4114.27|4114.62|4114.02|32
1621383460000|2021-05-19 00:17:40|4114.99|4114.39|4115.12|4114.52|4115.12|4114.52|4114.87|4114.27|14
1621383470000|2021-05-19 00:17:50|4114.99|4114.39|4114.62|4114.02|4114.99|4114.39|4114.62|4114.02|22
1621383480000|2021-05-19 00:18:00|4114.74|4114.14|4114.87|4114.27|4114.87|4114.27|4114.62|4114.02|16
1621383490000|2021-05-19 00:18:10|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.37|4113.77|55
1621383500000|2021-05-19 00:18:20|4114.49|4113.89|4115.12|4114.52|4115.12|4114.52|4114.49|4113.89|20
1621383510000|2021-05-19 00:18:30|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|14
1621383520000|2021-05-19 00:18:40|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|26
1621383530000|2021-05-19 00:18:50|4115.49|4114.89|4115.62|4115.02|4115.74|4115.14|4115.49|4114.89|47
1621383540000|2021-05-19 00:19:00|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.74|4115.14|20
1621383550000|2021-05-19 00:19:10|4115.99|4115.39|4115.99|4115.39|4116.12|4115.52|4115.87|4115.27|28
1621383560000|2021-05-19 00:19:20|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|11
1621383570000|2021-05-19 00:19:30|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|12
1621383580000|2021-05-19 00:19:40|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|106
1621383590000|2021-05-19 00:19:50|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|66
1621383600000|2021-05-19 00:20:00|4115.49|4114.89|4114.87|4114.27|4115.62|4115.02|4114.87|4114.27|56
1621383610000|2021-05-19 00:20:10|4114.62|4114.02|4114.87|4114.27|4114.87|4114.27|4114.62|4114.02|99
1621383620000|2021-05-19 00:20:20|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.49|4113.89|26
1621383630000|2021-05-19 00:20:30|4114.49|4113.89|4114.12|4113.52|4114.62|4114.02|4114.12|4113.52|24
1621383640000|2021-05-19 00:20:40|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|11
1621383650000|2021-05-19 00:20:50|4114.62|4114.02|4114.74|4114.14|4114.74|4114.14|4114.49|4113.89|56
1621383660000|2021-05-19 00:21:00|4114.62|4114.02|4115.37|4114.77|4115.37|4114.77|4114.62|4114.02|66
1621383670000|2021-05-19 00:21:10|4115.49|4114.89|4115.87|4115.27|4115.87|4115.27|4115.37|4114.77|43
1621383680000|2021-05-19 00:21:20|4116.12|4115.52|4116.87|4116.27|4117.12|4116.52|4116.12|4115.52|219
1621383690000|2021-05-19 00:21:30|4116.62|4116.02|4116.37|4115.77|4116.87|4116.27|4116.37|4115.77|72
1621383700000|2021-05-19 00:21:40|4116.49|4115.89|4116.87|4116.27|4116.87|4116.27|4116.49|4115.89|72
1621383710000|2021-05-19 00:21:50|4116.99|4116.39|4117.62|4117.02|4117.87|4117.27|4116.99|4116.39|145
1621383720000|2021-05-19 00:22:00|4117.74|4117.14|4117.37|4116.77|4117.87|4117.27|4117.37|4116.77|35
1621383730000|2021-05-19 00:22:10|4117.49|4116.89|4117.74|4117.14|4117.87|4117.27|4117.49|4116.89|31
1621383740000|2021-05-19 00:22:20|4117.62|4117.02|4118.24|4117.64|4118.24|4117.64|4117.37|4116.77|108
1621383750000|2021-05-19 00:22:30|4118.37|4117.77|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|130
1621383760000|2021-05-19 00:22:40|4118.87|4118.27|4118.87|4118.27|4119.12|4118.52|4118.87|4118.27|219
1621383770000|2021-05-19 00:22:50|4118.62|4118.02|4118.37|4117.77|4118.74|4118.14|4118.37|4117.77|129
1621383780000|2021-05-19 00:23:00|4118.49|4117.89|4118.62|4118.02|4118.87|4118.27|4118.49|4117.89|74
1621383790000|2021-05-19 00:23:10|4118.74|4118.14|4118.62|4118.02|4118.87|4118.27|4118.62|4118.02|35
1621383800000|2021-05-19 00:23:20|4118.74|4118.14|4118.62|4118.02|4118.87|4118.27|4118.62|4118.02|39
1621383810000|2021-05-19 00:23:30|4118.12|4117.52|4118.12|4117.52|4118.12|4117.52|4117.99|4117.39|188
1621383820000|2021-05-19 00:23:40|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|4117.62|4117.02|50
1621383830000|2021-05-19 00:23:50|4118.12|4117.52|4117.37|4116.77|4118.12|4117.52|4117.37|4116.77|109
1621383840000|2021-05-19 00:24:00|4117.49|4116.89|4117.87|4117.27|4118.24|4117.64|4117.49|4116.89|85
1621383850000|2021-05-19 00:24:10|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|51
1621383860000|2021-05-19 00:24:20|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|58
1621383870000|2021-05-19 00:24:30|4118.37|4117.77|4118.37|4117.77|4118.62|4118.02|4118.24|4117.64|111
1621383880000|2021-05-19 00:24:40|4118.62|4118.02|4118.12|4117.52|4118.62|4118.02|4118.12|4117.52|17
1621383890000|2021-05-19 00:24:50|4118.24|4117.64|4118.12|4117.52|4118.24|4117.64|4118.12|4117.52|12
1621383900000|2021-05-19 00:25:00|4118.37|4117.77|4119.12|4118.52|4119.12|4118.52|4118.37|4117.77|112
1621383910000|2021-05-19 00:25:10|4119.37|4118.77|4118.87|4118.27|4119.37|4118.77|4118.87|4118.27|114
1621383920000|2021-05-19 00:25:20|4118.99|4118.39|4118.62|4118.02|4118.99|4118.39|4118.62|4118.02|45
1621383930000|2021-05-19 00:25:30|4118.74|4118.14|4118.99|4118.39|4118.99|4118.39|4118.62|4118.02|29
1621383940000|2021-05-19 00:25:40|4118.87|4118.27|4119.37|4118.77|4119.37|4118.77|4118.87|4118.27|42
1621383950000|2021-05-19 00:25:50|4119.24|4118.64|4119.12|4118.52|4119.37|4118.77|4118.87|4118.27|47
1621383960000|2021-05-19 00:26:00|4118.99|4118.39|4118.87|4118.27|4119.12|4118.52|4118.62|4118.02|32
1621383970000|2021-05-19 00:26:10|4118.62|4118.02|4118.87|4118.27|4118.87|4118.27|4118.62|4118.02|42
1621383980000|2021-05-19 00:26:20|4118.99|4118.39|4118.87|4118.27|4118.99|4118.39|4118.62|4118.02|44
1621383990000|2021-05-19 00:26:30|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|18
1621384000000|2021-05-19 00:26:40|4119.37|4118.77|4119.12|4118.52|4119.37|4118.77|4119.12|4118.52|45
1621384010000|2021-05-19 00:26:50|4119.24|4118.64|4119.12|4118.52|4119.37|4118.77|4119.12|4118.52|9
1621384020000|2021-05-19 00:27:00|4119.24|4118.64|4118.87|4118.27|4119.37|4118.77|4118.87|4118.27|86
1621384030000|2021-05-19 00:27:10|4118.99|4118.39|4119.24|4118.64|4119.37|4118.77|4118.99|4118.39|31
1621384040000|2021-05-19 00:27:20|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|4118.99|4118.39|5
1621384050000|2021-05-19 00:27:30|||||||||3
1621384060000|2021-05-19 00:27:40|4119.24|4118.64|4119.12|4118.52|4119.37|4118.77|4119.12|4118.52|29
1621384070000|2021-05-19 00:27:50|4118.87|4118.27|4119.12|4118.52|4119.12|4118.52|4118.87|4118.27|69
1621384080000|2021-05-19 00:28:00|4118.87|4118.27|4119.37|4118.77|4119.37|4118.77|4118.87|4118.27|39
1621384090000|2021-05-19 00:28:10|4119.24|4118.64|4119.37|4118.77|4119.37|4118.77|4119.12|4118.52|41
1621384100000|2021-05-19 00:28:20|4119.24|4118.64|4119.37|4118.77|4119.37|4118.77|4119.12|4118.52|38
1621384110000|2021-05-19 00:28:30|||||||||3
1621384120000|2021-05-19 00:28:40|4119.62|4119.02|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|43
1621384130000|2021-05-19 00:28:50|4119.74|4119.14|4119.87|4119.27|4120.12|4119.52|4119.74|4119.14|107
1621384140000|2021-05-19 00:29:00|4120.12|4119.52|4119.87|4119.27|4120.12|4119.52|4119.87|4119.27|97
1621384150000|2021-05-19 00:29:10|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|106
1621384160000|2021-05-19 00:29:20|4120.24|4119.64|4120.12|4119.52|4120.37|4119.77|4120.12|4119.52|81
1621384170000|2021-05-19 00:29:30|||||||||1
1621384180000|2021-05-19 00:29:40|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.99|4119.39|248
1621384190000|2021-05-19 00:29:50|||||||||47
1621384200000|2021-05-19 00:30:00|4120.62|4120.02|4121.37|4120.77|4121.37|4120.77|4120.62|4120.02|277
1621384210000|2021-05-19 00:30:10|4121.24|4120.64|4120.99|4120.39|4121.37|4120.77|4120.87|4120.27|90
1621384220000|2021-05-19 00:30:20|4121.12|4120.52|4121.12|4120.52|4121.24|4120.64|4120.87|4120.27|94
1621384230000|2021-05-19 00:30:30|4120.87|4120.27|4120.62|4120.02|4120.87|4120.27|4120.62|4120.02|80
1621384240000|2021-05-19 00:30:40|4120.74|4120.14|4121.37|4120.77|4121.37|4120.77|4120.74|4120.14|42
1621384250000|2021-05-19 00:30:50|4121.62|4121.02|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|119
1621384260000|2021-05-19 00:31:00|4121.62|4121.02|4121.87|4121.27|4121.87|4121.27|4121.37|4120.77|126
1621384270000|2021-05-19 00:31:10|4122.12|4121.52|4121.62|4121.02|4122.12|4121.52|4121.62|4121.02|46
1621384280000|2021-05-19 00:31:20|4121.74|4121.14|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|37
1621384290000|2021-05-19 00:31:30|4121.37|4120.77|4121.37|4120.77|4121.49|4120.89|4121.37|4120.77|78
1621384300000|2021-05-19 00:31:40|4121.62|4121.02|4121.12|4120.52|4121.62|4121.02|4121.12|4120.52|21
1621384310000|2021-05-19 00:31:50|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.24|4120.64|33
1621384320000|2021-05-19 00:32:00|4121.24|4120.64|4120.87|4120.27|4121.49|4120.89|4120.87|4120.27|50
1621384330000|2021-05-19 00:32:10|4120.99|4120.39|4120.87|4120.27|4121.12|4120.52|4120.87|4120.27|23
1621384340000|2021-05-19 00:32:20|4120.74|4120.14|4120.62|4120.02|4120.74|4120.14|4120.49|4119.89|117
1621384350000|2021-05-19 00:32:30|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|54
1621384360000|2021-05-19 00:32:40|4120.12|4119.52|4119.99|4119.39|4120.37|4119.77|4119.99|4119.39|71
1621384370000|2021-05-19 00:32:50|4119.87|4119.27|4120.37|4119.77|4120.37|4119.77|4119.87|4119.27|78
1621384380000|2021-05-19 00:33:00|4120.62|4120.02|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|28
1621384390000|2021-05-19 00:33:10|4120.24|4119.64|4120.12|4119.52|4120.37|4119.77|4120.12|4119.52|17
1621384400000|2021-05-19 00:33:20|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|40
1621384410000|2021-05-19 00:33:30|4119.87|4119.27|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|34
1621384420000|2021-05-19 00:33:40|4119.87|4119.27|4119.87|4119.27|4119.87|4119.27|4119.87|4119.27|19
1621384430000|2021-05-19 00:33:50|4120.12|4119.52|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|29
1621384440000|2021-05-19 00:34:00|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|22
1621384450000|2021-05-19 00:34:10|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|12
1621384460000|2021-05-19 00:34:20|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|6
1621384470000|2021-05-19 00:34:30|4120.24|4119.64|4120.37|4119.77|4120.37|4119.77|4120.12|4119.52|27
1621384480000|2021-05-19 00:34:40|4120.24|4119.64|4120.12|4119.52|4120.24|4119.64|4120.12|4119.52|9
1621384490000|2021-05-19 00:34:50|4120.24|4119.64|4120.12|4119.52|4120.24|4119.64|4120.12|4119.52|22
1621384500000|2021-05-19 00:35:00|4119.99|4119.39|4120.12|4119.52|4120.37|4119.77|4119.87|4119.27|44
1621384510000|2021-05-19 00:35:10|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|26
1621384520000|2021-05-19 00:35:20|4119.99|4119.39|4119.87|4119.27|4119.99|4119.39|4119.87|4119.27|3
1621384530000|2021-05-19 00:35:30|4119.37|4118.77|4119.37|4118.77|4119.37|4118.77|4119.12|4118.52|111
1621384540000|2021-05-19 00:35:40|4119.62|4119.02|4118.87|4118.27|4119.62|4119.02|4118.87|4118.27|46
1621384550000|2021-05-19 00:35:50|4118.62|4118.02|4118.62|4118.02|4118.87|4118.27|4118.62|4118.02|93
1621384560000|2021-05-19 00:36:00|4118.87|4118.27|4118.62|4118.02|4118.99|4118.39|4118.62|4118.02|44
1621384570000|2021-05-19 00:36:10|4118.37|4117.77|4118.37|4117.77|4118.62|4118.02|4118.37|4117.77|52
1621384580000|2021-05-19 00:36:20|4118.24|4117.64|4118.12|4117.52|4118.37|4117.77|4118.12|4117.52|63
1621384590000|2021-05-19 00:36:30|4118.24|4117.64|4118.62|4118.02|4118.62|4118.02|4118.24|4117.64|38
1621384600000|2021-05-19 00:36:40|4118.87|4118.27|4118.87|4118.27|4118.87|4118.27|4118.62|4118.02|37
1621384610000|2021-05-19 00:36:50|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|4118.87|4118.27|22
1621384620000|2021-05-19 00:37:00|4119.24|4118.64|4118.87|4118.27|4119.24|4118.64|4118.87|4118.27|31
1621384630000|2021-05-19 00:37:10|4118.74|4118.14|4118.62|4118.02|4118.87|4118.27|4118.37|4117.77|28
1621384640000|2021-05-19 00:37:20|4118.87|4118.27|4118.87|4118.27|4119.12|4118.52|4118.87|4118.27|30
1621384650000|2021-05-19 00:37:30|4118.62|4118.02|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|23
1621384660000|2021-05-19 00:37:40|4118.49|4117.89|4118.49|4117.89|4118.62|4118.02|4118.49|4117.89|6
1621384670000|2021-05-19 00:37:50|4118.62|4118.02|4118.37|4117.77|4118.62|4118.02|4118.37|4117.77|26
1621384680000|2021-05-19 00:38:00|4118.62|4118.02|4118.24|4117.64|4118.62|4118.02|4118.12|4117.52|13
1621384690000|2021-05-19 00:38:10|4118.12|4117.52|4118.37|4117.77|4118.37|4117.77|4118.12|4117.52|27
1621384700000|2021-05-19 00:38:20|4118.24|4117.64|4118.37|4117.77|4118.62|4118.02|4118.24|4117.64|22
1621384710000|2021-05-19 00:38:30|4118.49|4117.89|4118.74|4118.14|4118.74|4118.14|4118.37|4117.77|21
1621384720000|2021-05-19 00:38:40|4118.62|4118.02|4118.62|4118.02|4118.74|4118.14|4118.62|4118.02|15
1621384730000|2021-05-19 00:38:50|4118.74|4118.14|4118.87|4118.27|4118.87|4118.27|4118.62|4118.02|13
1621384740000|2021-05-19 00:39:00|4118.99|4118.39|4119.62|4119.02|4119.62|4119.02|4118.87|4118.27|63
1621384750000|2021-05-19 00:39:10|4119.37|4118.77|4119.62|4119.02|4119.74|4119.14|4119.37|4118.77|68
1621384760000|2021-05-19 00:39:20|4119.74|4119.14|4119.37|4118.77|4119.74|4119.14|4119.37|4118.77|34
1621384770000|2021-05-19 00:39:30|4119.49|4118.89|4119.49|4118.89|4119.62|4119.02|4119.24|4118.64|18
1621384780000|2021-05-19 00:39:40|4119.62|4119.02|4119.37|4118.77|4119.62|4119.02|4119.37|4118.77|8
1621384790000|2021-05-19 00:39:50|4119.49|4118.89|4119.37|4118.77|4119.49|4118.89|4119.37|4118.77|5
1621384800000|2021-05-19 00:40:00|4119.62|4119.02|4119.74|4119.14|4119.87|4119.27|4119.37|4118.77|48
1621384810000|2021-05-19 00:40:10|4119.87|4119.27|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|58
1621384820000|2021-05-19 00:40:20|4120.24|4119.64|4120.24|4119.64|4120.24|4119.64|4120.12|4119.52|29
1621384830000|2021-05-19 00:40:30|4120.62|4120.02|4120.62|4120.02|4120.87|4120.27|4120.37|4119.77|103
1621384840000|2021-05-19 00:40:40|4120.87|4120.27|4120.62|4120.02|4120.87|4120.27|4120.62|4120.02|135
1621384850000|2021-05-19 00:40:50|4121.12|4120.52|4121.12|4120.52|4121.24|4120.64|4120.99|4120.39|111
1621384860000|2021-05-19 00:41:00|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|4120.37|4119.77|127
1621384870000|2021-05-19 00:41:10|4120.74|4120.14|4120.62|4120.02|4120.74|4120.14|4120.62|4120.02|23
1621384880000|2021-05-19 00:41:20|4120.87|4120.27|4120.62|4120.02|4120.87|4120.27|4120.37|4119.77|17
1621384890000|2021-05-19 00:41:30|4120.37|4119.77|4120.49|4119.89|4120.62|4120.02|4120.37|4119.77|8
1621384900000|2021-05-19 00:41:40|4120.37|4119.77|4120.37|4119.77|4120.62|4120.02|4120.12|4119.52|24
1621384910000|2021-05-19 00:41:50|4120.49|4119.89|4120.87|4120.27|4120.87|4120.27|4120.37|4119.77|14
1621384920000|2021-05-19 00:42:00|4120.74|4120.14|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|11
1621384930000|2021-05-19 00:42:10|4121.12|4120.52|4120.62|4120.02|4121.37|4120.77|4120.62|4120.02|69
1621384940000|2021-05-19 00:42:20|4120.74|4120.14|4120.62|4120.02|4120.87|4120.27|4120.62|4120.02|25
1621384950000|2021-05-19 00:42:30|4120.37|4119.77|4120.12|4119.52|4120.49|4119.89|4120.12|4119.52|11
1621384960000|2021-05-19 00:42:40|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|24
1621384970000|2021-05-19 00:42:50|4120.24|4119.64|4120.37|4119.77|4120.37|4119.77|4120.24|4119.64|20
1621384980000|2021-05-19 00:43:00|4120.62|4120.02|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|27
1621384990000|2021-05-19 00:43:10|4120.49|4119.89|4120.62|4120.02|4120.62|4120.02|4120.37|4119.77|5
1621385010000|2021-05-19 00:43:30|4120.49|4119.89|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|6
1621385020000|2021-05-19 00:43:40|||||||||2
1621385030000|2021-05-19 00:43:50|4120.62|4120.02|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|8
1621385040000|2021-05-19 00:44:00|4120.12|4119.52|4120.12|4119.52|4120.12|4119.52|4120.12|4119.52|19
1621385050000|2021-05-19 00:44:10|4119.87|4119.27|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|9
1621385070000|2021-05-19 00:44:30|4120.37|4119.77|4120.62|4120.02|4120.62|4120.02|4120.37|4119.77|26
1621385080000|2021-05-19 00:44:40|4120.49|4119.89|4120.87|4120.27|4120.87|4120.27|4120.49|4119.89|15
1621385090000|2021-05-19 00:44:50|||||||||5
1621385100000|2021-05-19 00:45:00|4120.74|4120.14|4120.37|4119.77|4120.74|4120.14|4120.37|4119.77|28
1621385110000|2021-05-19 00:45:10|4120.62|4120.02|4120.62|4120.02|4120.62|4120.02|4120.37|4119.77|10
1621385120000|2021-05-19 00:45:20|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|25
1621385130000|2021-05-19 00:45:30|4120.74|4120.14|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|16
1621385140000|2021-05-19 00:45:40|4121.12|4120.52|4120.87|4120.27|4121.12|4120.52|4120.87|4120.27|107
1621385150000|2021-05-19 00:45:50|4120.99|4120.39|4121.37|4120.77|4121.37|4120.77|4120.99|4120.39|77
1621385160000|2021-05-19 00:46:00|4121.12|4120.52|4121.62|4121.02|4121.87|4121.27|4121.12|4120.52|190
1621385170000|2021-05-19 00:46:10|4121.87|4121.27|4121.87|4121.27|4122.37|4121.77|4121.87|4121.27|193
1621385180000|2021-05-19 00:46:20|4121.99|4121.39|4122.37|4121.77|4122.37|4121.77|4121.99|4121.39|39
1621385190000|2021-05-19 00:46:30|4122.24|4121.64|4122.12|4121.52|4122.37|4121.77|4122.12|4121.52|34
1621385200000|2021-05-19 00:46:40|4122.49|4121.89|4123.37|4122.77|4123.37|4122.77|4122.49|4121.89|219
1621385210000|2021-05-19 00:46:50|4123.12|4122.52|4123.37|4122.77|4123.37|4122.77|4123.12|4122.52|120
1621385220000|2021-05-19 00:47:00|4123.24|4122.64|4123.37|4122.77|4123.62|4123.02|4123.24|4122.64|119
1621385230000|2021-05-19 00:47:10|4123.62|4123.02|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|43
1621385240000|2021-05-19 00:47:20|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|98
1621385250000|2021-05-19 00:47:30|4123.49|4122.89|4123.37|4122.77|4123.62|4123.02|4123.37|4122.77|50
1621385260000|2021-05-19 00:47:40|4123.12|4122.52|4123.37|4122.77|4123.37|4122.77|4123.12|4122.52|31
1621385270000|2021-05-19 00:47:50|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|31
1621385280000|2021-05-19 00:48:00|4123.37|4122.77|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|51
1621385290000|2021-05-19 00:48:10|4123.49|4122.89|4122.99|4122.39|4123.49|4122.89|4122.87|4122.27|94
1621385300000|2021-05-19 00:48:20|4122.87|4122.27|4122.87|4122.27|4123.12|4122.52|4122.62|4122.02|76
1621385320000|2021-05-19 00:48:40|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.99|4122.39|19
1621385330000|2021-05-19 00:48:50|||||||||10
1621385340000|2021-05-19 00:49:00|4122.99|4122.39|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|36
1621385360000|2021-05-19 00:49:20|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|30
1621385370000|2021-05-19 00:49:30|4123.24|4122.64|4123.37|4122.77|4123.37|4122.77|4123.12|4122.52|29
1621385380000|2021-05-19 00:49:40|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|64
1621385390000|2021-05-19 00:49:50|4123.37|4122.77|4123.37|4122.77|4123.49|4122.89|4123.37|4122.77|19
1621385400000|2021-05-19 00:50:00|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|32
1621385410000|2021-05-19 00:50:10|4123.74|4123.14|4123.87|4123.27|4123.87|4123.27|4123.74|4123.14|20
1621385420000|2021-05-19 00:50:20|4123.74|4123.14|4123.37|4122.77|4123.74|4123.14|4123.37|4122.77|18
1621385430000|2021-05-19 00:50:30|4123.49|4122.89|4123.62|4123.02|4123.62|4123.02|4123.37|4122.77|10
1621385440000|2021-05-19 00:50:40|4123.87|4123.27|4123.74|4123.14|4123.87|4123.27|4123.62|4123.02|32
1621385450000|2021-05-19 00:50:50|4123.62|4123.02|4123.87|4123.27|4123.87|4123.27|4123.62|4123.02|22
1621385460000|2021-05-19 00:51:00|4123.99|4123.39|4123.87|4123.27|4123.99|4123.39|4123.87|4123.27|39
1621385470000|2021-05-19 00:51:10|4123.99|4123.39|4123.99|4123.39|4123.99|4123.39|4123.99|4123.39|42
1621385480000|2021-05-19 00:51:20|4123.87|4123.27|4124.12|4123.52|4124.12|4123.52|4123.87|4123.27|21
1621385490000|2021-05-19 00:51:30|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|26
1621385500000|2021-05-19 00:51:40|4124.12|4123.52|4123.62|4123.02|4124.12|4123.52|4123.62|4123.02|19
1621385510000|2021-05-19 00:51:50|4123.74|4123.14|4123.37|4122.77|4123.87|4123.27|4123.37|4122.77|32
1621385520000|2021-05-19 00:52:00|4123.62|4123.02|4123.62|4123.02|4123.87|4123.27|4123.49|4122.89|39
1621385530000|2021-05-19 00:52:10|4123.37|4122.77|4123.62|4123.02|4123.87|4123.27|4123.37|4122.77|56
1621385540000|2021-05-19 00:52:20|4123.49|4122.89|4123.37|4122.77|4123.49|4122.89|4123.12|4122.52|33
1621385550000|2021-05-19 00:52:30|4123.24|4122.64|4123.37|4122.77|4123.62|4123.02|4123.12|4122.52|40
1621385560000|2021-05-19 00:52:40|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|31
1621385570000|2021-05-19 00:52:50|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.99|4122.39|24
1621385580000|2021-05-19 00:53:00|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|4123.37|4122.77|28
1621385590000|2021-05-19 00:53:10|4123.24|4122.64|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|34
1621385600000|2021-05-19 00:53:20|4123.24|4122.64|4123.12|4122.52|4123.24|4122.64|4123.12|4122.52|13
1621385610000|2021-05-19 00:53:30|||||||||20
1621385620000|2021-05-19 00:53:40|||||||||11
1621385630000|2021-05-19 00:53:50|4122.87|4122.27|4123.12|4122.52|4123.12|4122.52|4122.87|4122.27|15
1621385640000|2021-05-19 00:54:00|4122.99|4122.39|4123.12|4122.52|4123.12|4122.52|4122.99|4122.39|2
1621385650000|2021-05-19 00:54:10|4122.99|4122.39|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|24
1621385660000|2021-05-19 00:54:20|||||||||7
1621385670000|2021-05-19 00:54:30|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|4123.12|4122.52|22
1621385680000|2021-05-19 00:54:40|4122.87|4122.27|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|16
1621385690000|2021-05-19 00:54:50|4122.74|4122.14|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|36
1621385700000|2021-05-19 00:55:00|4122.37|4121.77|4122.87|4122.27|4122.87|4122.27|4122.37|4121.77|28
1621385710000|2021-05-19 00:55:10|4122.74|4122.14|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|24
1621385720000|2021-05-19 00:55:20|4122.49|4121.89|4122.37|4121.77|4122.49|4121.89|4122.37|4121.77|6
1621385730000|2021-05-19 00:55:30|4122.24|4121.64|4122.12|4121.52|4122.24|4121.64|4122.12|4121.52|31
1621385740000|2021-05-19 00:55:40|4121.99|4121.39|4121.87|4121.27|4121.99|4121.39|4121.62|4121.02|86
1621385750000|2021-05-19 00:55:50|4121.37|4120.77|4121.87|4121.27|4121.87|4121.27|4121.37|4120.77|74
1621385760000|2021-05-19 00:56:00|||||||||37
1621385770000|2021-05-19 00:56:10|4121.74|4121.14|4122.12|4121.52|4122.12|4121.52|4121.74|4121.14|33
1621385780000|2021-05-19 00:56:20|4122.37|4121.77|4122.12|4121.52|4122.37|4121.77|4122.12|4121.52|14
1621385790000|2021-05-19 00:56:30|||||||||4
1621385800000|2021-05-19 00:56:40|4121.87|4121.27|4121.37|4120.77|4121.87|4121.27|4121.37|4120.77|45
1621385810000|2021-05-19 00:56:50|4121.49|4120.89|4121.12|4120.52|4121.62|4121.02|4121.12|4120.52|71
1621385820000|2021-05-19 00:57:00|4120.87|4120.27|4121.24|4120.64|4121.37|4120.77|4120.87|4120.27|41
1621385830000|2021-05-19 00:57:10|4121.12|4120.52|4120.37|4119.77|4121.12|4120.52|4120.37|4119.77|75
1621385840000|2021-05-19 00:57:20|4120.62|4120.02|4120.37|4119.77|4120.62|4120.02|4120.12|4119.52|100
1621385850000|2021-05-19 00:57:30|4120.62|4120.02|4120.87|4120.27|4120.87|4120.27|4120.49|4119.89|86
1621385860000|2021-05-19 00:57:40|4120.74|4120.14|4121.37|4120.77|4121.37|4120.77|4120.74|4120.14|57
1621385870000|2021-05-19 00:57:50|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.24|4120.64|46
1621385880000|2021-05-19 00:58:00|4121.24|4120.64|4121.37|4120.77|4121.62|4121.02|4121.24|4120.64|18
1621385890000|2021-05-19 00:58:10|4121.62|4121.02|4121.37|4120.77|4121.87|4121.27|4121.37|4120.77|82
1621385900000|2021-05-19 00:58:20|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|12
1621385910000|2021-05-19 00:58:30|4121.37|4120.77|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|22
1621385920000|2021-05-19 00:58:40|4121.24|4120.64|4120.74|4120.14|4121.37|4120.77|4120.62|4120.02|44
1621385930000|2021-05-19 00:58:50|4120.62|4120.02|4120.37|4119.77|4120.87|4120.27|4120.37|4119.77|55
1621385940000|2021-05-19 00:59:00|4120.49|4119.89|4120.62|4120.02|4120.62|4120.02|4120.49|4119.89|23
1621385950000|2021-05-19 00:59:10|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|7
1621385960000|2021-05-19 00:59:20|4121.12|4120.52|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|95
1621385970000|2021-05-19 00:59:30|4121.24|4120.64|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|15
1621385980000|2021-05-19 00:59:40|||||||||2
1621385990000|2021-05-19 00:59:50|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.12|4120.52|5
1621386000000|2021-05-19 01:00:00|4121.62|4121.02|4120.62|4120.02|4121.87|4121.27|4120.62|4120.02|75
1621386010000|2021-05-19 01:00:10|4120.49|4119.89|4120.87|4120.27|4121.12|4120.52|4120.37|4119.77|55
1621386020000|2021-05-19 01:00:20|4120.74|4120.14|4120.87|4120.27|4121.12|4120.52|4120.74|4120.14|37
1621386030000|2021-05-19 01:00:30|4121.12|4120.52|4121.37|4120.77|4121.37|4120.77|4121.12|4120.52|20
1621386040000|2021-05-19 01:00:40|4121.24|4120.64|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|9
1621386050000|2021-05-19 01:00:50|4121.24|4120.64|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|5
1621386060000|2021-05-19 01:01:00|4121.24|4120.64|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|19
1621386070000|2021-05-19 01:01:10|4121.24|4120.64|4121.12|4120.52|4121.37|4120.77|4121.12|4120.52|2
1621386080000|2021-05-19 01:01:20|4120.99|4120.39|4120.62|4120.02|4120.99|4120.39|4120.12|4119.52|110
1621386090000|2021-05-19 01:01:30|4120.49|4119.89|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|22
1621386100000|2021-05-19 01:01:40|4120.12|4119.52|4119.87|4119.27|4120.12|4119.52|4119.87|4119.27|26
1621386110000|2021-05-19 01:01:50|4119.37|4118.77|4119.12|4118.52|4119.37|4118.77|4118.87|4118.27|200
1621386120000|2021-05-19 01:02:00|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|79
1621386130000|2021-05-19 01:02:10|4119.74|4119.14|4119.87|4119.27|4119.87|4119.27|4119.62|4119.02|31
1621386140000|2021-05-19 01:02:20|4119.37|4118.77|4119.87|4119.27|4119.87|4119.27|4119.37|4118.77|50
1621386150000|2021-05-19 01:02:30|4120.37|4119.77|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|69
1621386160000|2021-05-19 01:02:40|4120.49|4119.89|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|30
1621386170000|2021-05-19 01:02:50|4120.49|4119.89|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|19
1621386180000|2021-05-19 01:03:00|4120.49|4119.89|4121.37|4120.77|4121.37|4120.77|4120.37|4119.77|45
1621386190000|2021-05-19 01:03:10|4121.12|4120.52|4121.37|4120.77|4121.37|4120.77|4121.12|4120.52|23
1621386200000|2021-05-19 01:03:20|4121.49|4120.89|4121.62|4121.02|4121.62|4121.02|4121.49|4120.89|11
1621386210000|2021-05-19 01:03:30|4121.37|4120.77|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|31
1621386220000|2021-05-19 01:03:40|4121.62|4121.02|4121.62|4121.02|4121.62|4121.02|4121.37|4120.77|13
1621386230000|2021-05-19 01:03:50|||||||||1
1621386240000|2021-05-19 01:04:00|4121.87|4121.27|4121.99|4121.39|4122.12|4121.52|4121.87|4121.27|196
1621386250000|2021-05-19 01:04:10|4122.12|4121.52|4122.74|4122.14|4122.74|4122.14|4122.12|4121.52|38
1621386260000|2021-05-19 01:04:20|4122.87|4122.27|4123.12|4122.52|4123.37|4122.77|4122.87|4122.27|92
1621386270000|2021-05-19 01:04:30|4123.24|4122.64|4123.24|4122.64|4123.24|4122.64|4123.24|4122.64|15
1621386280000|2021-05-19 01:04:40|4123.12|4122.52|4124.12|4123.52|4124.12|4123.52|4123.12|4122.52|127
1621386290000|2021-05-19 01:04:50|4123.99|4123.39|4124.62|4124.02|4124.87|4124.27|4123.87|4123.27|170
1621386300000|2021-05-19 01:05:00|4124.74|4124.14|4124.37|4123.77|4124.87|4124.27|4123.87|4123.27|105
1621386310000|2021-05-19 01:05:10|4124.62|4124.02|4124.49|4123.89|4124.62|4124.02|4124.49|4123.89|36
1621386320000|2021-05-19 01:05:20|4124.37|4123.77|4124.12|4123.52|4124.62|4124.02|4124.12|4123.52|42
1621386330000|2021-05-19 01:05:30|4124.24|4123.64|4124.12|4123.52|4124.37|4123.77|4124.12|4123.52|27
1621386340000|2021-05-19 01:05:40|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|14
1621386350000|2021-05-19 01:05:50|4124.24|4123.64|4124.37|4123.77|4124.62|4124.02|4124.24|4123.64|62
1621386360000|2021-05-19 01:06:00|4124.62|4124.02|4124.74|4124.14|4124.87|4124.27|4124.62|4124.02|47
1621386370000|2021-05-19 01:06:10|4124.62|4124.02|4125.12|4124.52|4125.37|4124.77|4124.62|4124.02|157
1621386380000|2021-05-19 01:06:20|4125.24|4124.64|4125.37|4124.77|4125.74|4125.14|4125.12|4124.52|388
1621386390000|2021-05-19 01:06:30|4125.12|4124.52|4124.87|4124.27|4125.12|4124.52|4124.87|4124.27|60
1621386400000|2021-05-19 01:06:40|4124.74|4124.14|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|36
1621386410000|2021-05-19 01:06:50|4124.74|4124.14|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|45
1621386420000|2021-05-19 01:07:00|4124.37|4123.77|4124.87|4124.27|4124.87|4124.27|4124.37|4123.77|36
1621386430000|2021-05-19 01:07:10|4124.74|4124.14|4124.74|4124.14|4124.74|4124.14|4124.74|4124.14|3
1621386440000|2021-05-19 01:07:20|4124.62|4124.02|4124.87|4124.27|4124.87|4124.27|4124.62|4124.02|39
1621386450000|2021-05-19 01:07:30|4124.99|4124.39|4125.37|4124.77|4125.37|4124.77|4124.99|4124.39|13
1621386460000|2021-05-19 01:07:40|4125.24|4124.64|4125.12|4124.52|4125.37|4124.77|4124.87|4124.27|48
1621386470000|2021-05-19 01:07:50|4124.99|4124.39|4125.37|4124.77|4125.37|4124.77|4124.99|4124.39|20
1621386480000|2021-05-19 01:08:00|4125.49|4124.89|4125.87|4125.27|4125.87|4125.27|4125.37|4124.77|115
1621386490000|2021-05-19 01:08:10|4125.62|4125.02|4125.87|4125.27|4126.12|4125.52|4125.62|4125.02|143
1621386500000|2021-05-19 01:08:20|4125.99|4125.39|4126.12|4125.52|4126.37|4125.77|4125.87|4125.27|138
1621386510000|2021-05-19 01:08:30|4125.87|4125.27|4126.12|4125.52|4126.37|4125.77|4125.87|4125.27|75
1621386520000|2021-05-19 01:08:40|4125.99|4125.39|4126.12|4125.52|4126.12|4125.52|4125.99|4125.39|11
1621386530000|2021-05-19 01:08:50|4126.24|4125.64|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|42
1621386540000|2021-05-19 01:09:00|4126.24|4125.64|4126.12|4125.52|4126.37|4125.77|4126.12|4125.52|46
1621386550000|2021-05-19 01:09:10|4126.24|4125.64|4126.37|4125.77|4126.37|4125.77|4126.24|4125.64|29
1621386560000|2021-05-19 01:09:20|4126.49|4125.89|4126.37|4125.77|4126.49|4125.89|4126.12|4125.52|47
1621386570000|2021-05-19 01:09:30|4126.24|4125.64|4126.12|4125.52|4126.37|4125.77|4125.87|4125.27|63
1621386580000|2021-05-19 01:09:40|4125.87|4125.27|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|18
1621386590000|2021-05-19 01:09:50|4125.87|4125.27|4126.12|4125.52|4126.12|4125.52|4125.87|4125.27|26
1621386600000|2021-05-19 01:10:00|4125.99|4125.39|4125.87|4125.27|4126.12|4125.52|4125.87|4125.27|35
1621386610000|2021-05-19 01:10:10|4125.62|4125.02|4125.24|4124.64|4125.62|4125.02|4125.12|4124.52|133
1621386620000|2021-05-19 01:10:20|4125.37|4124.77|4125.12|4124.52|4125.37|4124.77|4124.99|4124.39|29
1621386630000|2021-05-19 01:10:30|4125.24|4124.64|4125.24|4124.64|4125.37|4124.77|4125.12|4124.52|20
1621386640000|2021-05-19 01:10:40|4125.37|4124.77|4124.87|4124.27|4125.37|4124.77|4124.87|4124.27|38
1621386650000|2021-05-19 01:10:50|4125.12|4124.52|4124.87|4124.27|4125.12|4124.52|4124.87|4124.27|64
1621386660000|2021-05-19 01:11:00|4124.62|4124.02|4124.87|4124.27|4124.99|4124.39|4124.62|4124.02|81
1621386670000|2021-05-19 01:11:10|4125.12|4124.52|4124.87|4124.27|4125.12|4124.52|4124.62|4124.02|60
1621386680000|2021-05-19 01:11:20|4125.12|4124.52|4125.12|4124.52|4125.12|4124.52|4124.87|4124.27|50
1621386690000|2021-05-19 01:11:30|||||||||20
1621386700000|2021-05-19 01:11:40|4124.87|4124.27|4125.37|4124.77|4125.37|4124.77|4124.87|4124.27|36
1621386710000|2021-05-19 01:11:50|4125.62|4125.02|4125.62|4125.02|4125.62|4125.02|4125.62|4125.02|7
1621386720000|2021-05-19 01:12:00|4125.37|4124.77|4125.62|4125.02|4125.87|4125.27|4125.37|4124.77|63
1621386730000|2021-05-19 01:12:10|4125.74|4125.14|4125.37|4124.77|4125.74|4125.14|4125.37|4124.77|10
1621386740000|2021-05-19 01:12:20|4125.49|4124.89|4125.62|4125.02|4125.62|4125.02|4125.49|4124.89|16
1621386750000|2021-05-19 01:12:30|4125.74|4125.14|4125.62|4125.02|4125.87|4125.27|4125.62|4125.02|34
1621386760000|2021-05-19 01:12:40|||||||||8
1621386770000|2021-05-19 01:12:50|4125.49|4124.89|4125.62|4125.02|4125.62|4125.02|4125.49|4124.89|20
1621386780000|2021-05-19 01:13:00|4125.37|4124.77|4124.87|4124.27|4125.62|4125.02|4124.87|4124.27|49
1621386790000|2021-05-19 01:13:10|4124.74|4124.14|4125.37|4124.77|4125.37|4124.77|4124.62|4124.02|47
1621386800000|2021-05-19 01:13:20|4125.12|4124.52|4125.12|4124.52|4125.37|4124.77|4125.12|4124.52|9
1621386810000|2021-05-19 01:13:30|4125.24|4124.64|4125.12|4124.52|4125.37|4124.77|4125.12|4124.52|26
1621386820000|2021-05-19 01:13:40|4125.37|4124.77|4125.37|4124.77|4125.37|4124.77|4125.12|4124.52|9
1621386830000|2021-05-19 01:13:50|4125.24|4124.64|4125.12|4124.52|4125.24|4124.64|4125.12|4124.52|9
1621386840000|2021-05-19 01:14:00|||||||||12
1621386850000|2021-05-19 01:14:10|4124.87|4124.27|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|57
1621386860000|2021-05-19 01:14:20|4124.87|4124.27|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|32
1621386870000|2021-05-19 01:14:30|4124.74|4124.14|4124.62|4124.02|4124.87|4124.27|4124.62|4124.02|11
1621386880000|2021-05-19 01:14:40|4124.74|4124.14|4124.87|4124.27|4124.87|4124.27|4124.62|4124.02|11
1621386890000|2021-05-19 01:14:50|4124.74|4124.14|4124.37|4123.77|4124.87|4124.27|4124.37|4123.77|46
1621386900000|2021-05-19 01:15:00|4124.62|4124.02|4124.87|4124.27|4124.87|4124.27|4124.62|4124.02|32
1621386910000|2021-05-19 01:15:10|4124.74|4124.14|4124.62|4124.02|4124.74|4124.14|4124.49|4123.89|15
1621386920000|2021-05-19 01:15:20|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|3
1621386930000|2021-05-19 01:15:30|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|27
1621386940000|2021-05-19 01:15:40|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|4
1621386950000|2021-05-19 01:15:50|4124.12|4123.52|4124.37|4123.77|4124.37|4123.77|4124.12|4123.52|28
1621386960000|2021-05-19 01:16:00|4124.49|4123.89|4124.62|4124.02|4124.62|4124.02|4124.37|4123.77|22
1621386970000|2021-05-19 01:16:10|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.37|4123.77|9
1621386980000|2021-05-19 01:16:20|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.12|4123.52|48
1621386990000|2021-05-19 01:16:30|4124.24|4123.64|4123.87|4123.27|4124.37|4123.77|4123.74|4123.14|76
1621387000000|2021-05-19 01:16:40|4124.12|4123.52|4123.87|4123.27|4124.12|4123.52|4123.62|4123.02|39
1621387010000|2021-05-19 01:16:50|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|22
1621387020000|2021-05-19 01:17:00|4123.87|4123.27|4124.12|4123.52|4124.37|4123.77|4123.87|4123.27|80
1621387030000|2021-05-19 01:17:10|4123.99|4123.39|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|16
1621387040000|2021-05-19 01:17:20|4124.12|4123.52|4124.12|4123.52|4124.12|4123.52|4123.99|4123.39|13
1621387050000|2021-05-19 01:17:30|4124.37|4123.77|4124.12|4123.52|4124.37|4123.77|4124.12|4123.52|18
1621387060000|2021-05-19 01:17:40|4123.87|4123.27|4124.37|4123.77|4124.37|4123.77|4123.87|4123.27|21
1621387070000|2021-05-19 01:17:50|4124.24|4123.64|4124.37|4123.77|4124.37|4123.77|4124.12|4123.52|8
1621387080000|2021-05-19 01:18:00|4124.49|4123.89|4124.37|4123.77|4124.62|4124.02|4124.12|4123.52|17
1621387090000|2021-05-19 01:18:10|4124.24|4123.64|4124.62|4124.02|4124.62|4124.02|4124.24|4123.64|2
1621387100000|2021-05-19 01:18:20|4124.49|4123.89|4124.37|4123.77|4124.49|4123.89|4124.37|4123.77|1
1621387110000|2021-05-19 01:18:30|4123.87|4123.27|4123.87|4123.27|4124.12|4123.52|4123.87|4123.27|50
1621387120000|2021-05-19 01:18:40|4123.99|4123.39|4124.37|4123.77|4124.37|4123.77|4123.87|4123.27|20
1621387130000|2021-05-19 01:18:50|4124.24|4123.64|4124.12|4123.52|4124.24|4123.64|4124.12|4123.52|8
1621387140000|2021-05-19 01:19:00|4123.99|4123.39|4123.99|4123.39|4124.12|4123.52|4123.87|4123.27|27
1621387150000|2021-05-19 01:19:10|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|4123.87|4123.27|5
1621387160000|2021-05-19 01:19:20|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|4123.62|4123.02|15
1621387170000|2021-05-19 01:19:30|4123.74|4123.14|4123.87|4123.27|4123.87|4123.27|4123.74|4123.14|12
1621387180000|2021-05-19 01:19:40|4123.12|4122.52|4123.12|4122.52|4123.37|4122.77|4123.12|4122.52|268
1621387190000|2021-05-19 01:19:50|4122.87|4122.27|4122.62|4122.02|4122.87|4122.27|4122.62|4122.02|42
1621387200000|2021-05-19 01:20:00|4122.74|4122.14|4123.12|4122.52|4123.12|4122.52|4122.62|4122.02|74
1621387210000|2021-05-19 01:20:10|4122.99|4122.39|4123.12|4122.52|4123.37|4122.77|4122.99|4122.39|33
1621387220000|2021-05-19 01:20:20|4122.99|4122.39|4123.12|4122.52|4123.37|4122.77|4122.99|4122.39|23
1621387230000|2021-05-19 01:20:30|4122.87|4122.27|4122.87|4122.27|4123.12|4122.52|4122.87|4122.27|18
1621387240000|2021-05-19 01:20:40|4122.62|4122.02|4122.62|4122.02|4122.62|4122.02|4122.37|4121.77|45
1621387250000|2021-05-19 01:20:50|||||||||5
1621387260000|2021-05-19 01:21:00|4122.37|4121.77|4122.62|4122.02|4122.62|4122.02|4122.37|4121.77|39
1621387270000|2021-05-19 01:21:10|4122.49|4121.89|4121.87|4121.27|4122.62|4122.02|4121.87|4121.27|108
1621387280000|2021-05-19 01:21:20|4121.62|4121.02|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|103
1621387290000|2021-05-19 01:21:30|4121.74|4121.14|4121.37|4120.77|4121.74|4121.14|4121.37|4120.77|51
1621387300000|2021-05-19 01:21:40|4121.24|4120.64|4121.62|4121.02|4121.62|4121.02|4121.12|4120.52|85
1621387310000|2021-05-19 01:21:50|4121.74|4121.14|4121.37|4120.77|4121.74|4121.14|4121.37|4120.77|22
1621387320000|2021-05-19 01:22:00|4121.12|4120.52|4120.62|4120.02|4121.12|4120.52|4120.62|4120.02|62
1621387330000|2021-05-19 01:22:10|4120.87|4120.27|4121.12|4120.52|4121.12|4120.52|4120.74|4120.14|58
1621387340000|2021-05-19 01:22:20|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|4120.87|4120.27|25
1621387350000|2021-05-19 01:22:30|4120.99|4120.39|4119.87|4119.27|4120.99|4120.39|4119.87|4119.27|292
1621387360000|2021-05-19 01:22:40|4119.62|4119.02|4119.12|4118.52|4119.62|4119.02|4119.12|4118.52|108
1621387370000|2021-05-19 01:22:50|4118.87|4118.27|4119.37|4118.77|4119.37|4118.77|4118.87|4118.27|66
1621387380000|2021-05-19 01:23:00|4119.49|4118.89|4119.37|4118.77|4119.49|4118.89|4119.37|4118.77|28
1621387390000|2021-05-19 01:23:10|4118.87|4118.27|4118.37|4117.77|4118.87|4118.27|4118.24|4117.64|143
1621387400000|2021-05-19 01:23:20|4118.12|4117.52|4119.24|4118.64|4119.24|4118.64|4117.87|4117.27|306
1621387410000|2021-05-19 01:23:30|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|32
1621387420000|2021-05-19 01:23:40|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.49|4118.89|26
1621387430000|2021-05-19 01:23:50|4119.74|4119.14|4119.62|4119.02|4120.12|4119.52|4119.62|4119.02|67
1621387440000|2021-05-19 01:24:00|4119.49|4118.89|4118.87|4118.27|4119.62|4119.02|4118.62|4118.02|50
1621387450000|2021-05-19 01:24:10|4119.12|4118.52|4118.99|4118.39|4119.12|4118.52|4118.62|4118.02|114
1621387460000|2021-05-19 01:24:20|4119.12|4118.52|4119.37|4118.77|4119.37|4118.77|4119.12|4118.52|34
1621387470000|2021-05-19 01:24:30|4119.62|4119.02|4119.74|4119.14|4119.99|4119.39|4119.49|4118.89|57
1621387480000|2021-05-19 01:24:40|4119.87|4119.27|4119.49|4118.89|4119.87|4119.27|4119.49|4118.89|25
1621387490000|2021-05-19 01:24:50|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|15
1621387500000|2021-05-19 01:25:00|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|17
1621387520000|2021-05-19 01:25:20|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|33
1621387530000|2021-05-19 01:25:30|4119.74|4119.14|4119.87|4119.27|4119.87|4119.27|4119.74|4119.14|6
1621387540000|2021-05-19 01:25:40|4119.74|4119.14|4119.62|4119.02|4119.87|4119.27|4119.62|4119.02|29
1621387550000|2021-05-19 01:25:50|4119.74|4119.14|4120.12|4119.52|4120.12|4119.52|4119.74|4119.14|41
1621387560000|2021-05-19 01:26:00|4120.37|4119.77|4120.37|4119.77|4120.49|4119.89|4120.37|4119.77|73
1621387570000|2021-05-19 01:26:10|4120.12|4119.52|4120.37|4119.77|4120.37|4119.77|4120.12|4119.52|21
1621387580000|2021-05-19 01:26:20|4120.12|4119.52|4120.49|4119.89|4120.62|4120.02|4120.12|4119.52|20
1621387590000|2021-05-19 01:26:30|4120.62|4120.02|4120.62|4120.02|4120.62|4120.02|4120.37|4119.77|30
1621387600000|2021-05-19 01:26:40|4120.37|4119.77|4120.62|4120.02|4120.62|4120.02|4120.37|4119.77|20
1621387610000|2021-05-19 01:26:50|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|14
1621387620000|2021-05-19 01:27:00|4120.24|4119.64|4120.37|4119.77|4120.37|4119.77|4120.24|4119.64|10
1621387630000|2021-05-19 01:27:10|4120.62|4120.02|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|33
1621387640000|2021-05-19 01:27:20|4121.12|4120.52|4121.87|4121.27|4121.87|4121.27|4121.12|4120.52|142
1621387650000|2021-05-19 01:27:30|4121.74|4121.14|4121.62|4121.02|4121.74|4121.14|4121.62|4121.02|52
1621387660000|2021-05-19 01:27:40|4121.74|4121.14|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|17
1621387670000|2021-05-19 01:27:50|4121.74|4121.14|4121.62|4121.02|4121.74|4121.14|4121.62|4121.02|5
1621387680000|2021-05-19 01:28:00|4121.37|4120.77|4121.12|4120.52|4121.37|4120.77|4120.87|4120.27|43
1621387690000|2021-05-19 01:28:10|4120.99|4120.39|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|12
1621387700000|2021-05-19 01:28:20|4121.37|4120.77|4121.37|4120.77|4121.49|4120.89|4121.37|4120.77|21
1621387710000|2021-05-19 01:28:30|4121.49|4120.89|4121.87|4121.27|4121.87|4121.27|4121.49|4120.89|5
1621387720000|2021-05-19 01:28:40|4121.62|4121.02|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|25
1621387730000|2021-05-19 01:28:50|||||||||2
1621387740000|2021-05-19 01:29:00|4121.99|4121.39|4121.62|4121.02|4122.12|4121.52|4121.62|4121.02|22
1621387750000|2021-05-19 01:29:10|4121.87|4121.27|4121.74|4121.14|4121.87|4121.27|4121.62|4121.02|40
1621387760000|2021-05-19 01:29:20|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.74|4121.14|1
1621387770000|2021-05-19 01:29:30|4121.74|4121.14|4121.74|4121.14|4121.87|4121.27|4121.74|4121.14|20
1621387780000|2021-05-19 01:29:40|4121.87|4121.27|4121.87|4121.27|4121.87|4121.27|4121.62|4121.02|13
1621387790000|2021-05-19 01:29:50|4121.62|4121.02|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|19
1621387800000|2021-05-19 01:30:00|4121.49|4120.89|4120.62|4120.02|4121.49|4120.89|4120.62|4120.02|69
1621387810000|2021-05-19 01:30:10|4120.37|4119.77|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|35
1621387820000|2021-05-19 01:30:20|4120.62|4120.02|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|33
1621387830000|2021-05-19 01:30:30|4120.74|4120.14|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|14
1621387840000|2021-05-19 01:30:40|4120.62|4120.02|4120.62|4120.02|4120.87|4120.27|4120.62|4120.02|18
1621387850000|2021-05-19 01:30:50|4120.74|4120.14|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|33
1621387860000|2021-05-19 01:31:00|4120.74|4120.14|4120.87|4120.27|4121.12|4120.52|4120.74|4120.14|26
1621387870000|2021-05-19 01:31:10|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|4121.12|4120.52|11
1621387880000|2021-05-19 01:31:20|4121.24|4120.64|4121.12|4120.52|4121.24|4120.64|4120.87|4120.27|7
1621387890000|2021-05-19 01:31:30|4120.99|4120.39|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|10
1621387900000|2021-05-19 01:31:40|4120.99|4120.39|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|7
1621387910000|2021-05-19 01:31:50|4121.24|4120.64|4121.37|4120.77|4121.37|4120.77|4121.12|4120.52|26
1621387920000|2021-05-19 01:32:00|4121.62|4121.02|4121.62|4121.02|4121.74|4121.14|4121.37|4120.77|120
1621387930000|2021-05-19 01:32:10|4121.74|4121.14|4121.62|4121.02|4121.87|4121.27|4121.62|4121.02|22
1621387940000|2021-05-19 01:32:20|4121.87|4121.27|4122.12|4121.52|4122.12|4121.52|4121.87|4121.27|46
1621387950000|2021-05-19 01:32:30|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|4122.37|4121.77|15
1621387960000|2021-05-19 01:32:40|4122.12|4121.52|4122.12|4121.52|4122.12|4121.52|4122.12|4121.52|25
1621387970000|2021-05-19 01:32:50|4121.62|4121.02|4121.74|4121.14|4121.87|4121.27|4121.62|4121.02|55
1621387980000|2021-05-19 01:33:00|4121.62|4121.02|4121.62|4121.02|4121.87|4121.27|4121.12|4120.52|38
1621387990000|2021-05-19 01:33:10|4121.37|4120.77|4121.62|4121.02|4121.62|4121.02|4121.37|4120.77|27
1621388010000|2021-05-19 01:33:30|4121.49|4120.89|4121.37|4120.77|4121.49|4120.89|4121.12|4120.52|18
1621388020000|2021-05-19 01:33:40|4121.62|4121.02|4121.37|4120.77|4121.62|4121.02|4121.37|4120.77|9
1621388030000|2021-05-19 01:33:50|||||||||5
1621388040000|2021-05-19 01:34:00|4121.24|4120.64|4120.87|4120.27|4121.24|4120.64|4120.87|4120.27|29
1621388050000|2021-05-19 01:34:10|4120.99|4120.39|4121.12|4120.52|4121.12|4120.52|4120.99|4120.39|22
1621388060000|2021-05-19 01:34:20|4121.24|4120.64|4120.62|4120.02|4121.37|4120.77|4120.62|4120.02|46
1621388070000|2021-05-19 01:34:30|4120.74|4120.14|4120.62|4120.02|4121.12|4120.52|4120.37|4119.77|72
1621388080000|2021-05-19 01:34:40|4120.49|4119.89|4120.62|4120.02|4120.74|4120.14|4120.37|4119.77|21
1621388090000|2021-05-19 01:34:50|4120.37|4119.77|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|37
1621388100000|2021-05-19 01:35:00|4120.62|4120.02|4121.12|4120.52|4121.12|4120.52|4120.62|4120.02|25
1621388110000|2021-05-19 01:35:10|4120.99|4120.39|4120.99|4120.39|4120.99|4120.39|4120.87|4120.27|7
1621388120000|2021-05-19 01:35:20|4121.12|4120.52|4120.62|4120.02|4121.12|4120.52|4120.62|4120.02|2
1621388130000|2021-05-19 01:35:30|4120.37|4119.77|4120.12|4119.52|4120.37|4119.77|4120.12|4119.52|13
1621388140000|2021-05-19 01:35:40|4120.37|4119.77|4120.12|4119.52|4120.37|4119.77|4120.12|4119.52|26
1621388150000|2021-05-19 01:35:50|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.99|4119.39|8
1621388160000|2021-05-19 01:36:00|4119.99|4119.39|4119.62|4119.02|4120.12|4119.52|4119.62|4119.02|79
1621388170000|2021-05-19 01:36:10|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|38
1621388180000|2021-05-19 01:36:20|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.49|4118.89|10
1621388190000|2021-05-19 01:36:30|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|13
1621388200000|2021-05-19 01:36:40|4119.49|4118.89|4119.87|4119.27|4119.87|4119.27|4119.49|4118.89|53
1621388210000|2021-05-19 01:36:50|4119.74|4119.14|4119.37|4118.77|4119.74|4119.14|4119.37|4118.77|7
1621388220000|2021-05-19 01:37:00|4119.24|4118.64|4118.87|4118.27|4119.24|4118.64|4118.87|4118.27|79
1621388230000|2021-05-19 01:37:10|4118.99|4118.39|4119.24|4118.64|4119.37|4118.77|4118.87|4118.27|11
1621388240000|2021-05-19 01:37:20|4119.12|4118.52|4119.62|4119.02|4119.62|4119.02|4119.12|4118.52|14
1621388250000|2021-05-19 01:37:30|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|11
1621388270000|2021-05-19 01:37:50|4119.87|4119.27|4120.12|4119.52|4120.12|4119.52|4119.74|4119.14|77
1621388280000|2021-05-19 01:38:00|4120.37|4119.77|4120.37|4119.77|4120.37|4119.77|4120.12|4119.52|46
1621388290000|2021-05-19 01:38:10|4120.24|4119.64|4120.62|4120.02|4120.62|4120.02|4120.12|4119.52|43
1621388300000|2021-05-19 01:38:20|4120.49|4119.89|4120.37|4119.77|4120.49|4119.89|4120.37|4119.77|5
1621388310000|2021-05-19 01:38:30|4120.12|4119.52|4120.62|4120.02|4120.62|4120.02|4120.12|4119.52|90
1621388320000|2021-05-19 01:38:40|4120.74|4120.14|4120.62|4120.02|4120.99|4120.39|4120.62|4120.02|56
1621388330000|2021-05-19 01:38:50|4120.87|4120.27|4121.12|4120.52|4121.12|4120.52|4120.87|4120.27|77
1621388340000|2021-05-19 01:39:00|4120.87|4120.27|4120.62|4120.02|4120.87|4120.27|4120.62|4120.02|31
1621388350000|2021-05-19 01:39:10|4120.74|4120.14|4120.87|4120.27|4121.12|4120.52|4120.74|4120.14|52
1621388360000|2021-05-19 01:39:20|4120.74|4120.14|4120.87|4120.27|4120.87|4120.27|4120.62|4120.02|27
1621388370000|2021-05-19 01:39:30|||||||||7
1621388380000|2021-05-19 01:39:40|4120.99|4120.39|4120.87|4120.27|4121.12|4120.52|4120.87|4120.27|5
1621388390000|2021-05-19 01:39:50|4120.62|4120.02|4120.37|4119.77|4120.62|4120.02|4120.37|4119.77|29
1621388400000|2021-05-19 01:40:00|4119.87|4119.27|4119.87|4119.27|4119.87|4119.27|4119.62|4119.02|63
1621388410000|2021-05-19 01:40:10|4120.12|4119.52|4119.87|4119.27|4120.12|4119.52|4119.87|4119.27|28
1621388420000|2021-05-19 01:40:20|4120.12|4119.52|4120.37|4119.77|4120.37|4119.77|4120.12|4119.52|11
1621388430000|2021-05-19 01:40:30|4120.62|4120.02|4120.62|4120.02|4120.62|4120.02|4120.49|4119.89|9
1621388440000|2021-05-19 01:40:40|4120.49|4119.89|4120.37|4119.77|4120.62|4120.02|4120.24|4119.64|26
1621388450000|2021-05-19 01:40:50|4120.12|4119.52|4119.99|4119.39|4120.12|4119.52|4119.87|4119.27|14
1621388460000|2021-05-19 01:41:00|4120.12|4119.52|4119.37|4118.77|4120.12|4119.52|4119.12|4118.52|42
1621388470000|2021-05-19 01:41:10|4119.24|4118.64|4119.62|4119.02|4119.62|4119.02|4119.12|4118.52|29
1621388480000|2021-05-19 01:41:20|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|14
1621388490000|2021-05-19 01:41:30|4119.49|4118.89|4119.37|4118.77|4119.49|4118.89|4119.37|4118.77|11
1621388500000|2021-05-19 01:41:40|4119.49|4118.89|4119.12|4118.52|4119.62|4119.02|4119.12|4118.52|22
1621388510000|2021-05-19 01:41:50|4118.87|4118.27|4118.99|4118.39|4119.12|4118.52|4118.87|4118.27|31
1621388520000|2021-05-19 01:42:00|4118.87|4118.27|4119.62|4119.02|4119.62|4119.02|4118.87|4118.27|30
1621388530000|2021-05-19 01:42:10|4119.87|4119.27|4119.62|4119.02|4119.87|4119.27|4119.49|4118.89|63
1621388540000|2021-05-19 01:42:20|4119.49|4118.89|4119.37|4118.77|4119.49|4118.89|4119.12|4118.52|47
1621388550000|2021-05-19 01:42:30|4119.24|4118.64|4118.87|4118.27|4119.24|4118.64|4118.87|4118.27|45
1621388560000|2021-05-19 01:42:40|4118.99|4118.39|4119.12|4118.52|4119.12|4118.52|4118.99|4118.39|17
1621388570000|2021-05-19 01:42:50|4119.24|4118.64|4119.37|4118.77|4119.62|4119.02|4119.24|4118.64|32
1621388580000|2021-05-19 01:43:00|4119.49|4118.89|4119.37|4118.77|4119.62|4119.02|4119.37|4118.77|22
1621388590000|2021-05-19 01:43:10|4119.62|4119.02|4119.62|4119.02|4119.62|4119.02|4119.62|4119.02|18
1621388600000|2021-05-19 01:43:20|4119.49|4118.89|4119.37|4118.77|4119.62|4119.02|4119.37|4118.77|5
1621388610000|2021-05-19 01:43:30|4119.62|4119.02|4119.62|4119.02|4119.62|4119.02|4119.49|4118.89|4
1621388620000|2021-05-19 01:43:40|4119.87|4119.27|4119.87|4119.27|4120.12|4119.52|4119.49|4118.89|41
1621388630000|2021-05-19 01:43:50|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|21
1621388640000|2021-05-19 01:44:00|4119.99|4119.39|4120.12|4119.52|4120.12|4119.52|4119.87|4119.27|3
1621388650000|2021-05-19 01:44:10|4119.99|4119.39|4119.87|4119.27|4120.12|4119.52|4119.87|4119.27|15
1621388660000|2021-05-19 01:44:20|4119.62|4119.02|4119.87|4119.27|4119.87|4119.27|4119.62|4119.02|58
1621388670000|2021-05-19 01:44:30|4119.74|4119.14|4119.12|4118.52|4119.74|4119.14|4119.12|4118.52|59
1621388680000|2021-05-19 01:44:40|4119.24|4118.64|4119.37|4118.77|4119.62|4119.02|4119.24|4118.64|26
1621388690000|2021-05-19 01:44:50|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.49|4118.89|30
1621388700000|2021-05-19 01:45:00|4119.49|4118.89|4118.87|4118.27|4119.62|4119.02|4118.87|4118.27|41
1621388710000|2021-05-19 01:45:10|4118.74|4118.14|4118.12|4117.52|4119.12|4118.52|4118.12|4117.52|288
1621388720000|2021-05-19 01:45:20|4118.37|4117.77|4118.12|4117.52|4118.37|4117.77|4117.74|4117.14|134
1621388730000|2021-05-19 01:45:30|4117.99|4117.39|4117.62|4117.02|4117.99|4117.39|4117.37|4116.77|71
1621388740000|2021-05-19 01:45:40|4117.49|4116.89|4118.37|4117.77|4118.37|4117.77|4117.49|4116.89|96
1621388750000|2021-05-19 01:45:50|4118.24|4117.64|4118.37|4117.77|4118.62|4118.02|4118.12|4117.52|68
1621388760000|2021-05-19 01:46:00|4118.12|4117.52|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|41
1621388770000|2021-05-19 01:46:10|4117.99|4117.39|4117.87|4117.27|4118.12|4117.52|4117.87|4117.27|38
1621388780000|2021-05-19 01:46:20|4117.74|4117.14|4117.49|4116.89|4117.74|4117.14|4117.49|4116.89|54
1621388790000|2021-05-19 01:46:30|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.49|4116.89|10
1621388800000|2021-05-19 01:46:40|4117.74|4117.14|4118.12|4117.52|4118.12|4117.52|4117.74|4117.14|39
1621388810000|2021-05-19 01:46:50|4117.99|4117.39|4117.87|4117.27|4117.99|4117.39|4117.87|4117.27|10
1621388820000|2021-05-19 01:47:00|4117.74|4117.14|4117.37|4116.77|4117.74|4117.14|4117.12|4116.52|67
1621388830000|2021-05-19 01:47:10|4117.12|4116.52|4117.62|4117.02|4117.62|4117.02|4117.12|4116.52|23
1621388840000|2021-05-19 01:47:20|4117.37|4116.77|4117.62|4117.02|4117.62|4117.02|4117.37|4116.77|33
1621388850000|2021-05-19 01:47:30|4117.74|4117.14|4117.62|4117.02|4117.87|4117.27|4117.62|4117.02|57
1621388860000|2021-05-19 01:47:40|4117.37|4116.77|4117.37|4116.77|4117.37|4116.77|4117.37|4116.77|14
1621388870000|2021-05-19 01:47:50|4117.24|4116.64|4117.62|4117.02|4117.62|4117.02|4117.12|4116.52|41
1621388880000|2021-05-19 01:48:00|4117.37|4116.77|4117.37|4116.77|4117.37|4116.77|4117.12|4116.52|55
1621388890000|2021-05-19 01:48:10|4117.49|4116.89|4117.37|4116.77|4117.49|4116.89|4117.37|4116.77|22
1621388900000|2021-05-19 01:48:20|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|11
1621388910000|2021-05-19 01:48:30|4117.87|4117.27|4117.62|4117.02|4118.12|4117.52|4117.62|4117.02|53
1621388920000|2021-05-19 01:48:40|4117.74|4117.14|4117.87|4117.27|4117.87|4117.27|4117.62|4117.02|34
1621388930000|2021-05-19 01:48:50|4118.12|4117.52|4118.37|4117.77|4118.37|4117.77|4118.12|4117.52|38
1621388940000|2021-05-19 01:49:00|4118.12|4117.52|4118.37|4117.77|4118.37|4117.77|4118.12|4117.52|14
1621388950000|2021-05-19 01:49:10|4118.49|4117.89|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|25
1621388960000|2021-05-19 01:49:20|4118.74|4118.14|4119.12|4118.52|4119.12|4118.52|4118.74|4118.14|28
1621388970000|2021-05-19 01:49:30|4118.99|4118.39|4119.12|4118.52|4119.12|4118.52|4118.87|4118.27|51
1621388980000|2021-05-19 01:49:40|4118.87|4118.27|4118.87|4118.27|4118.87|4118.27|4118.87|4118.27|28
1621388990000|2021-05-19 01:49:50|4118.74|4118.14|4119.12|4118.52|4119.12|4118.52|4118.74|4118.14|24
1621389000000|2021-05-19 01:50:00|4119.37|4118.77|4118.62|4118.02|4119.37|4118.77|4118.62|4118.02|93
1621389010000|2021-05-19 01:50:10|4118.49|4117.89|4118.12|4117.52|4118.49|4117.89|4118.12|4117.52|36
1621389020000|2021-05-19 01:50:20|4117.99|4117.39|4117.87|4117.27|4117.99|4117.39|4117.87|4117.27|11
1621389030000|2021-05-19 01:50:30|4117.99|4117.39|4118.37|4117.77|4118.37|4117.77|4117.87|4117.27|25
1621389040000|2021-05-19 01:50:40|4118.49|4117.89|4118.62|4118.02|4118.87|4118.27|4118.49|4117.89|8
1621389050000|2021-05-19 01:50:50|4118.37|4117.77|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|13
1621389060000|2021-05-19 01:51:00|4118.49|4117.89|4118.37|4117.77|4118.62|4118.02|4118.37|4117.77|4
1621389070000|2021-05-19 01:51:10|4117.87|4117.27|4118.12|4117.52|4118.24|4117.64|4117.87|4117.27|94
1621389080000|2021-05-19 01:51:20|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|3
1621389090000|2021-05-19 01:51:30|4117.99|4117.39|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|3
1621389100000|2021-05-19 01:51:40|4118.37|4117.77|4118.37|4117.77|4118.37|4117.77|4118.24|4117.64|9
1621389110000|2021-05-19 01:51:50|4118.24|4117.64|4118.24|4117.64|4118.24|4117.64|4118.24|4117.64|7
1621389120000|2021-05-19 01:52:00|4118.12|4117.52|4118.12|4117.52|4118.24|4117.64|4117.87|4117.27|8
1621389130000|2021-05-19 01:52:10|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|4117.87|4117.27|15
1621389140000|2021-05-19 01:52:20|4118.12|4117.52|4117.49|4116.89|4118.12|4117.52|4117.49|4116.89|48
1621389150000|2021-05-19 01:52:30|4117.62|4117.02|4117.12|4116.52|4117.62|4117.02|4117.12|4116.52|49
1621389160000|2021-05-19 01:52:40|4116.99|4116.39|4116.99|4116.39|4117.12|4116.52|4116.99|4116.39|34
1621389170000|2021-05-19 01:52:50|4117.12|4116.52|4117.37|4116.77|4117.37|4116.77|4116.99|4116.39|18
1621389180000|2021-05-19 01:53:00|4117.24|4116.64|4117.24|4116.64|4117.37|4116.77|4117.12|4116.52|23
1621389190000|2021-05-19 01:53:10|4117.37|4116.77|4117.62|4117.02|4117.62|4117.02|4117.37|4116.77|27
1621389200000|2021-05-19 01:53:20|4117.87|4117.27|4118.12|4117.52|4118.12|4117.52|4117.74|4117.14|15
1621389210000|2021-05-19 01:53:30|4117.99|4117.39|4117.87|4117.27|4117.99|4117.39|4117.87|4117.27|7
1621389220000|2021-05-19 01:53:40|4117.74|4117.14|4117.62|4117.02|4117.87|4117.27|4117.62|4117.02|71
1621389230000|2021-05-19 01:53:50|4117.37|4116.77|4117.62|4117.02|4117.62|4117.02|4117.37|4116.77|28
1621389240000|2021-05-19 01:54:00|4117.37|4116.77|4117.37|4116.77|4117.37|4116.77|4117.12|4116.52|23
1621389250000|2021-05-19 01:54:10|4117.12|4116.52|4117.37|4116.77|4117.37|4116.77|4117.12|4116.52|12
1621389260000|2021-05-19 01:54:20|4117.24|4116.64|4117.37|4116.77|4117.37|4116.77|4117.24|4116.64|5
1621389270000|2021-05-19 01:54:30|||||||||62
1621389280000|2021-05-19 01:54:40|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.49|4116.89|3
1621389290000|2021-05-19 01:54:50|4117.49|4116.89|4117.62|4117.02|4117.62|4117.02|4117.37|4116.77|29
1621389310000|2021-05-19 01:55:10|4117.74|4117.14|4118.12|4117.52|4118.12|4117.52|4117.74|4117.14|43
1621389320000|2021-05-19 01:55:20|4117.87|4117.27|4118.12|4117.52|4118.12|4117.52|4117.87|4117.27|25
1621389330000|2021-05-19 01:55:30|4118.37|4117.77|4118.37|4117.77|4118.37|4117.77|4118.24|4117.64|7
1621389340000|2021-05-19 01:55:40|4118.62|4118.02|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|45
1621389350000|2021-05-19 01:55:50|4118.49|4117.89|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|7
1621389360000|2021-05-19 01:56:00|4118.74|4118.14|4118.87|4118.27|4118.87|4118.27|4118.74|4118.14|14
1621389370000|2021-05-19 01:56:10|4118.99|4118.39|4119.62|4119.02|4119.62|4119.02|4118.99|4118.39|71
1621389380000|2021-05-19 01:56:20|4119.37|4118.77|4119.37|4118.77|4119.62|4119.02|4119.37|4118.77|53
1621389390000|2021-05-19 01:56:30|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|18
1621389400000|2021-05-19 01:56:40|4118.99|4118.39|4118.99|4118.39|4119.12|4118.52|4118.87|4118.27|12
1621389410000|2021-05-19 01:56:50|4119.12|4118.52|4119.12|4118.52|4119.12|4118.52|4118.87|4118.27|16
1621389420000|2021-05-19 01:57:00|4119.24|4118.64|4119.24|4118.64|4119.24|4118.64|4119.12|4118.52|10
1621389430000|2021-05-19 01:57:10|4119.12|4118.52|4119.62|4119.02|4119.62|4119.02|4119.12|4118.52|6
1621389440000|2021-05-19 01:57:20|4119.37|4118.77|4119.62|4119.02|4119.62|4119.02|4119.37|4118.77|31
1621389450000|2021-05-19 01:57:30|4119.49|4118.89|4119.49|4118.89|4119.62|4119.02|4119.37|4118.77|25
1621389460000|2021-05-19 01:57:40|4119.62|4119.02|4119.62|4119.02|4119.87|4119.27|4119.49|4118.89|9
1621389470000|2021-05-19 01:57:50|4119.74|4119.14|4119.62|4119.02|4119.87|4119.27|4119.62|4119.02|20
1621389480000|2021-05-19 01:58:00|4119.74|4119.14|4119.87|4119.27|4119.87|4119.27|4119.62|4119.02|14
1621389490000|2021-05-19 01:58:10|4119.74|4119.14|4119.62|4119.02|4119.87|4119.27|4119.62|4119.02|14
1621389500000|2021-05-19 01:58:20|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.49|4118.89|15
1621389510000|2021-05-19 01:58:30|4119.87|4119.27|4119.62|4119.02|4119.87|4119.27|4119.62|4119.02|26
1621389530000|2021-05-19 01:58:50|4119.37|4118.77|4119.37|4118.77|4119.62|4119.02|4119.37|4118.77|17
1621389540000|2021-05-19 01:59:00|4119.49|4118.89|4119.62|4119.02|4119.62|4119.02|4119.49|4118.89|6
1621389550000|2021-05-19 01:59:10|4119.87|4119.27|4119.87|4119.27|4120.12|4119.52|4119.87|4119.27|32
1621389560000|2021-05-19 01:59:20|4119.62|4119.02|4119.87|4119.27|4119.87|4119.27|4119.62|4119.02|14
1621389570000|2021-05-19 01:59:30|4119.74|4119.14|4119.62|4119.02|4119.74|4119.14|4119.62|4119.02|0
1621389580000|2021-05-19 01:59:40|4119.87|4119.27|4119.87|4119.27|4119.87|4119.27|4119.87|4119.27|26
1621389590000|2021-05-19 01:59:50|4119.74|4119.14|4119.37|4118.77|4119.74|4119.14|4119.37|4118.77|10
1621389600000|2021-05-19 02:00:00|4119.62|4119.02|4118.74|4118.14|4119.62|4119.02|4118.74|4118.14|70
1621389610000|2021-05-19 02:00:10|4118.87|4118.27|4118.62|4118.02|4118.87|4118.27|4118.62|4118.02|14
1621389620000|2021-05-19 02:00:20|4118.87|4118.27|4118.87|4118.27|4119.12|4118.52|4118.74|4118.14|61
1621389630000|2021-05-19 02:00:30|4118.62|4118.02|4118.62|4118.02|4118.62|4118.02|4118.37|4117.77|40
1621389640000|2021-05-19 02:00:40|4118.87|4118.27|4118.62|4118.02|4118.87|4118.27|4118.49|4117.89|34
1621389650000|2021-05-19 02:00:50|4118.49|4117.89|4118.62|4118.02|4118.62|4118.02|4118.49|4117.89|3
1621389660000|2021-05-19 02:01:00|4118.49|4117.89|4117.87|4117.27|4118.49|4117.89|4117.87|4117.27|40
1621389670000|2021-05-19 02:01:10|4118.12|4117.52|4117.87|4117.27|4118.12|4117.52|4117.87|4117.27|63
1621389680000|2021-05-19 02:01:20|4117.74|4117.14|4117.62|4117.02|4117.87|4117.27|4117.37|4116.77|44
1621389690000|2021-05-19 02:01:30|||||||||2
1621389700000|2021-05-19 02:01:40|4117.49|4116.89|4117.62|4117.02|4117.62|4117.02|4117.37|4116.77|32
1621389720000|2021-05-19 02:02:00|4117.87|4117.27|4117.62|4117.02|4117.87|4117.27|4117.62|4117.02|24
1621389730000|2021-05-19 02:02:10|4117.87|4117.27|4117.74|4117.14|4117.87|4117.27|4117.62|4117.02|33
1621389740000|2021-05-19 02:02:20|4117.62|4117.02|4117.37|4116.77|4117.62|4117.02|4117.37|4116.77|28
1621389750000|2021-05-19 02:02:30|4117.12|4116.52|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|129
1621389760000|2021-05-19 02:02:40|4116.62|4116.02|4116.87|4116.27|4116.99|4116.39|4116.62|4116.02|60
1621389770000|2021-05-19 02:02:50|4116.99|4116.39|4117.12|4116.52|4117.37|4116.77|4116.99|4116.39|27
1621389780000|2021-05-19 02:03:00|4116.87|4116.27|4116.87|4116.27|4116.87|4116.27|4116.87|4116.27|33
1621389790000|2021-05-19 02:03:10|4116.74|4116.14|4116.12|4115.52|4116.74|4116.14|4116.12|4115.52|89
1621389800000|2021-05-19 02:03:20|4115.99|4115.39|4116.62|4116.02|4116.62|4116.02|4115.87|4115.27|82
1621389810000|2021-05-19 02:03:30|4116.99|4116.39|4116.62|4116.02|4116.99|4116.39|4116.62|4116.02|39
1621389820000|2021-05-19 02:03:40|4116.37|4115.77|4116.74|4116.14|4116.74|4116.14|4116.37|4115.77|49
1621389830000|2021-05-19 02:03:50|4116.87|4116.27|4116.62|4116.02|4116.87|4116.27|4116.62|4116.02|9
1621389840000|2021-05-19 02:04:00|4116.37|4115.77|4116.12|4115.52|4116.49|4115.89|4116.12|4115.52|34
1621389850000|2021-05-19 02:04:10|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|87
1621389860000|2021-05-19 02:04:20|||||||||1
1621389870000|2021-05-19 02:04:30|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.74|4115.14|29
1621389880000|2021-05-19 02:04:40|4115.74|4115.14|4115.37|4114.77|4115.74|4115.14|4115.37|4114.77|44
1621389890000|2021-05-19 02:04:50|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|181
1621389900000|2021-05-19 02:05:00|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|56
1621389910000|2021-05-19 02:05:10|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|23
1621389920000|2021-05-19 02:05:20|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|12
1621389930000|2021-05-19 02:05:30|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|125
1621389940000|2021-05-19 02:05:40|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|13
1621389950000|2021-05-19 02:05:50|4115.99|4115.39|4115.87|4115.27|4116.37|4115.77|4115.87|4115.27|68
1621389960000|2021-05-19 02:06:00|4115.74|4115.14|4115.62|4115.02|4115.74|4115.14|4115.62|4115.02|2
1621389970000|2021-05-19 02:06:10|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|18
1621389980000|2021-05-19 02:06:20|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|10
1621389990000|2021-05-19 02:06:30|4115.74|4115.14|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|14
1621390000000|2021-05-19 02:06:40|4115.87|4115.27|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|35
1621390010000|2021-05-19 02:06:50|4115.37|4114.77|4115.87|4115.27|4115.87|4115.27|4115.37|4114.77|123
1621390020000|2021-05-19 02:07:00|4115.99|4115.39|4115.87|4115.27|4115.99|4115.39|4115.74|4115.14|30
1621390030000|2021-05-19 02:07:10|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|34
1621390040000|2021-05-19 02:07:20|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|17
1621390050000|2021-05-19 02:07:30|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|79
1621390060000|2021-05-19 02:07:40|4116.49|4115.89|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|31
1621390070000|2021-05-19 02:07:50|4116.24|4115.64|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|27
1621390080000|2021-05-19 02:08:00|4116.12|4115.52|4116.62|4116.02|4116.62|4116.02|4116.12|4115.52|25
1621390090000|2021-05-19 02:08:10|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|9
1621390100000|2021-05-19 02:08:20|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.49|4115.89|21
1621390110000|2021-05-19 02:08:30|||||||||10
1621390120000|2021-05-19 02:08:40|4116.37|4115.77|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|40
1621390130000|2021-05-19 02:08:50|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.49|4115.89|12
1621390140000|2021-05-19 02:09:00|4116.87|4116.27|4116.62|4116.02|4117.12|4116.52|4116.37|4115.77|87
1621390150000|2021-05-19 02:09:10|4116.87|4116.27|4116.62|4116.02|4116.87|4116.27|4116.37|4115.77|28
1621390160000|2021-05-19 02:09:20|4116.37|4115.77|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|20
1621390170000|2021-05-19 02:09:30|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.49|4115.89|7
1621390180000|2021-05-19 02:09:40|4116.49|4115.89|4116.12|4115.52|4116.49|4115.89|4115.99|4115.39|46
1621390190000|2021-05-19 02:09:50|4115.99|4115.39|4115.37|4114.77|4116.12|4115.52|4115.37|4114.77|113
1621390200000|2021-05-19 02:10:00|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|46
1621390210000|2021-05-19 02:10:10|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|27
1621390220000|2021-05-19 02:10:20|||||||||6
1621390230000|2021-05-19 02:10:30|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|49
1621390240000|2021-05-19 02:10:40|4115.24|4114.64|4114.74|4114.14|4115.24|4114.64|4114.74|4114.14|213
1621390250000|2021-05-19 02:10:50|4114.62|4114.02|4114.37|4113.77|4114.62|4114.02|4114.12|4113.52|95
1621390260000|2021-05-19 02:11:00|4114.24|4113.64|4114.12|4113.52|4114.37|4113.77|4113.87|4113.27|47
1621390270000|2021-05-19 02:11:10|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|17
1621390280000|2021-05-19 02:11:20|4114.37|4113.77|4114.24|4113.64|4114.37|4113.77|4114.12|4113.52|39
1621390290000|2021-05-19 02:11:30|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|21
1621390300000|2021-05-19 02:11:40|4114.12|4113.52|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|47
1621390310000|2021-05-19 02:11:50|4113.62|4113.02|4113.74|4113.14|4113.87|4113.27|4113.62|4113.02|93
1621390320000|2021-05-19 02:12:00|4113.87|4113.27|4114.49|4113.89|4114.62|4114.02|4113.87|4113.27|53
1621390330000|2021-05-19 02:12:10|4114.37|4113.77|4114.87|4114.27|4114.87|4114.27|4114.37|4113.77|39
1621390340000|2021-05-19 02:12:20|4114.99|4114.39|4114.87|4114.27|4115.12|4114.52|4114.62|4114.02|65
1621390350000|2021-05-19 02:12:30|4115.12|4114.52|4114.37|4113.77|4115.24|4114.64|4114.37|4113.77|119
1621390360000|2021-05-19 02:12:40|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|26
1621390370000|2021-05-19 02:12:50|4114.87|4114.27|4114.62|4114.02|4114.87|4114.27|4114.49|4113.89|51
1621390380000|2021-05-19 02:13:00|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.12|4113.52|30
1621390390000|2021-05-19 02:13:10|4114.62|4114.02|4114.12|4113.52|4114.62|4114.02|4114.12|4113.52|51
1621390400000|2021-05-19 02:13:20|4113.99|4113.39|4113.87|4113.27|4114.37|4113.77|4113.87|4113.27|59
1621390410000|2021-05-19 02:13:30|4113.62|4113.02|4113.62|4113.02|4113.74|4113.14|4113.49|4112.89|56
1621390420000|2021-05-19 02:13:40|4113.74|4113.14|4114.12|4113.52|4114.12|4113.52|4113.74|4113.14|94
1621390430000|2021-05-19 02:13:50|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|24
1621390440000|2021-05-19 02:14:00|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|55
1621390450000|2021-05-19 02:14:10|4114.49|4113.89|4114.12|4113.52|4114.62|4114.02|4114.12|4113.52|23
1621390460000|2021-05-19 02:14:20|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|19
1621390470000|2021-05-19 02:14:30|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|11
1621390480000|2021-05-19 02:14:40|4113.62|4113.02|4113.87|4113.27|4114.12|4113.52|4113.62|4113.02|33
1621390490000|2021-05-19 02:14:50|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|11
1621390500000|2021-05-19 02:15:00|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|32
1621390510000|2021-05-19 02:15:10|4113.49|4112.89|4114.12|4113.52|4114.12|4113.52|4113.49|4112.89|52
1621390520000|2021-05-19 02:15:20|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|8
1621390530000|2021-05-19 02:15:30|4113.74|4113.14|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|18
1621390540000|2021-05-19 02:15:40|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|29
1621390550000|2021-05-19 02:15:50|4113.49|4112.89|4113.87|4113.27|4113.87|4113.27|4113.37|4112.77|59
1621390560000|2021-05-19 02:16:00|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|21
1621390570000|2021-05-19 02:16:10|4114.12|4113.52|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|11
1621390580000|2021-05-19 02:16:20|4113.99|4113.39|4114.37|4113.77|4114.37|4113.77|4113.99|4113.39|17
1621390590000|2021-05-19 02:16:30|||||||||5
1621390600000|2021-05-19 02:16:40|4114.12|4113.52|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|19
1621390610000|2021-05-19 02:16:50|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|19
1621390620000|2021-05-19 02:17:00|||||||||1
1621390630000|2021-05-19 02:17:10|4114.24|4113.64|4114.62|4114.02|4114.62|4114.02|4114.24|4113.64|16
1621390640000|2021-05-19 02:17:20|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|14
1621390650000|2021-05-19 02:17:30|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|9
1621390660000|2021-05-19 02:17:40|4114.37|4113.77|4114.49|4113.89|4114.62|4114.02|4114.37|4113.77|9
1621390670000|2021-05-19 02:17:50|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|7
1621390680000|2021-05-19 02:18:00|4114.87|4114.27|4114.87|4114.27|4114.87|4114.27|4114.87|4114.27|14
1621390690000|2021-05-19 02:18:10|4114.99|4114.39|4115.12|4114.52|4115.12|4114.52|4114.99|4114.39|17
1621390700000|2021-05-19 02:18:20|4114.99|4114.39|4114.87|4114.27|4114.99|4114.39|4114.87|4114.27|11
1621390710000|2021-05-19 02:18:30|||||||||3
1621390730000|2021-05-19 02:18:50|4114.37|4113.77|4114.37|4113.77|4114.62|4114.02|4114.37|4113.77|58
1621390740000|2021-05-19 02:19:00|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|14
1621390750000|2021-05-19 02:19:10|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|5
1621390770000|2021-05-19 02:19:30|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|23
1621390780000|2021-05-19 02:19:40|4114.49|4113.89|4114.37|4113.77|4114.62|4114.02|4114.37|4113.77|5
1621390790000|2021-05-19 02:19:50|4114.49|4113.89|4114.37|4113.77|4114.62|4114.02|4114.37|4113.77|3
1621390800000|2021-05-19 02:20:00|4114.49|4113.89|4114.37|4113.77|4114.74|4114.14|4114.37|4113.77|33
1621390820000|2021-05-19 02:20:20|4114.12|4113.52|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|56
1621390840000|2021-05-19 02:20:40|4114.12|4113.52|4114.37|4113.77|4114.49|4113.89|4114.12|4113.52|43
1621390850000|2021-05-19 02:20:50|4114.49|4113.89|4114.62|4114.02|4114.74|4114.14|4114.49|4113.89|4
1621390860000|2021-05-19 02:21:00|4114.37|4113.77|4114.12|4113.52|4114.62|4114.02|4114.12|4113.52|21
1621390870000|2021-05-19 02:21:10|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.37|4112.77|145
1621390880000|2021-05-19 02:21:20|4113.74|4113.14|4113.87|4113.27|4114.12|4113.52|4113.74|4113.14|12
1621390890000|2021-05-19 02:21:30|4113.74|4113.14|4113.49|4112.89|4113.87|4113.27|4113.49|4112.89|24
1621390900000|2021-05-19 02:21:40|4113.37|4112.77|4113.12|4112.52|4113.37|4112.77|4112.87|4112.27|95
1621390910000|2021-05-19 02:21:50|4113.24|4112.64|4113.62|4113.02|4113.74|4113.14|4113.24|4112.64|25
1621390920000|2021-05-19 02:22:00|4113.49|4112.89|4113.87|4113.27|4113.87|4113.27|4113.37|4112.77|28
1621390930000|2021-05-19 02:22:10|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|19
1621390940000|2021-05-19 02:22:20|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|20
1621390950000|2021-05-19 02:22:30|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|17
1621390960000|2021-05-19 02:22:40|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|16
1621390970000|2021-05-19 02:22:50|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|21
1621390980000|2021-05-19 02:23:00|4114.74|4114.14|4114.62|4114.02|4115.12|4114.52|4114.62|4114.02|96
1621390990000|2021-05-19 02:23:10|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|24
1621391000000|2021-05-19 02:23:20|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|11
1621391010000|2021-05-19 02:23:30|||||||||2
1621391020000|2021-05-19 02:23:40|4114.74|4114.14|4115.12|4114.52|4115.12|4114.52|4114.74|4114.14|18
1621391030000|2021-05-19 02:23:50|4115.24|4114.64|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|32
1621391040000|2021-05-19 02:24:00|4115.37|4114.77|4115.62|4115.02|4115.62|4115.02|4115.12|4114.52|45
1621391050000|2021-05-19 02:24:10|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|30
1621391060000|2021-05-19 02:24:20|4115.99|4115.39|4115.62|4115.02|4115.99|4115.39|4115.62|4115.02|48
1621391070000|2021-05-19 02:24:30|4115.74|4115.14|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|6
1621391080000|2021-05-19 02:24:40|4115.37|4114.77|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|74
1621391100000|2021-05-19 02:25:00|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.37|4114.77|31
1621391110000|2021-05-19 02:25:10|4115.49|4114.89|4115.12|4114.52|4115.49|4114.89|4115.12|4114.52|10
1621391120000|2021-05-19 02:25:20|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|48
1621391130000|2021-05-19 02:25:30|4115.24|4114.64|4115.24|4114.64|4115.24|4114.64|4115.12|4114.52|4
1621391140000|2021-05-19 02:25:40|4115.12|4114.52|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|18
1621391150000|2021-05-19 02:25:50|4115.62|4115.02|4115.74|4115.14|4115.74|4115.14|4115.37|4114.77|64
1621391160000|2021-05-19 02:26:00|4115.62|4115.02|4115.87|4115.27|4115.99|4115.39|4115.62|4115.02|96
1621391170000|2021-05-19 02:26:10|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|18
1621391180000|2021-05-19 02:26:20|4115.99|4115.39|4115.87|4115.27|4115.99|4115.39|4115.87|4115.27|16
1621391190000|2021-05-19 02:26:30|4115.37|4114.77|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|47
1621391200000|2021-05-19 02:26:40|4115.74|4115.14|4115.37|4114.77|4115.87|4115.27|4115.37|4114.77|36
1621391210000|2021-05-19 02:26:50|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|4
1621391220000|2021-05-19 02:27:00|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|9
1621391240000|2021-05-19 02:27:20|4115.99|4115.39|4115.87|4115.27|4115.99|4115.39|4115.87|4115.27|21
1621391250000|2021-05-19 02:27:30|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|12
1621391260000|2021-05-19 02:27:40|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.99|4115.39|37
1621391270000|2021-05-19 02:27:50|4116.24|4115.64|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|59
1621391280000|2021-05-19 02:28:00|||||||||3
1621391300000|2021-05-19 02:28:20|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|48
1621391310000|2021-05-19 02:28:30|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|22
1621391320000|2021-05-19 02:28:40|4115.99|4115.39|4116.12|4115.52|4116.24|4115.64|4115.99|4115.39|29
1621391340000|2021-05-19 02:29:00|4116.24|4115.64|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|27
1621391350000|2021-05-19 02:29:10|4116.24|4115.64|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|11
1621391360000|2021-05-19 02:29:20|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.99|4115.39|5
1621391370000|2021-05-19 02:29:30|4115.87|4115.27|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|11
1621391380000|2021-05-19 02:29:40|4115.87|4115.27|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|24
1621391400000|2021-05-19 02:30:00|||||||||2
1621391410000|2021-05-19 02:30:10|||||||||7
1621391420000|2021-05-19 02:30:20|||||||||1
1621391430000|2021-05-19 02:30:30|4116.24|4115.64|4116.37|4115.77|4116.37|4115.77|4116.24|4115.64|35
1621391440000|2021-05-19 02:30:40|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|4
1621391450000|2021-05-19 02:30:50|4115.87|4115.27|4115.37|4114.77|4115.87|4115.27|4115.37|4114.77|76
1621391460000|2021-05-19 02:31:00|4115.24|4114.64|4115.24|4114.64|4115.24|4114.64|4115.12|4114.52|21
1621391470000|2021-05-19 02:31:10|4115.37|4114.77|4114.87|4114.27|4115.37|4114.77|4114.87|4114.27|31
1621391480000|2021-05-19 02:31:20|4115.12|4114.52|4115.37|4114.77|4115.37|4114.77|4114.99|4114.39|66
1621391490000|2021-05-19 02:31:30|4115.12|4114.52|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|44
1621391500000|2021-05-19 02:31:40|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|25
1621391510000|2021-05-19 02:31:50|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|33
1621391520000|2021-05-19 02:32:00|||||||||3
1621391530000|2021-05-19 02:32:10|4115.74|4115.14|4116.12|4115.52|4116.12|4115.52|4115.74|4115.14|93
1621391540000|2021-05-19 02:32:20|4115.87|4115.27|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|27
1621391550000|2021-05-19 02:32:30|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|28
1621391560000|2021-05-19 02:32:40|4115.99|4115.39|4115.99|4115.39|4116.37|4115.77|4115.87|4115.27|64
1621391570000|2021-05-19 02:32:50|4115.87|4115.27|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|4
1621391580000|2021-05-19 02:33:00|4116.37|4115.77|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|65
1621391590000|2021-05-19 02:33:10|4116.74|4116.14|4116.62|4116.02|4116.74|4116.14|4116.62|4116.02|47
1621391600000|2021-05-19 02:33:20|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|26
1621391610000|2021-05-19 02:33:30|4116.49|4115.89|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|3
1621391620000|2021-05-19 02:33:40|||||||||5
1621391630000|2021-05-19 02:33:50|4116.62|4116.02|4116.62|4116.02|4116.87|4116.27|4116.62|4116.02|75
1621391640000|2021-05-19 02:34:00|4116.49|4115.89|4116.62|4116.02|4116.74|4116.14|4116.49|4115.89|12
1621391650000|2021-05-19 02:34:10|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|14
1621391660000|2021-05-19 02:34:20|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|12
1621391670000|2021-05-19 02:34:30|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|18
1621391680000|2021-05-19 02:34:40|4116.12|4115.52|4115.99|4115.39|4116.12|4115.52|4115.87|4115.27|35
1621391690000|2021-05-19 02:34:50|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|1
1621391700000|2021-05-19 02:35:00|||||||||5
1621391710000|2021-05-19 02:35:10|4116.24|4115.64|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|26
1621391720000|2021-05-19 02:35:20|4116.24|4115.64|4116.37|4115.77|4116.37|4115.77|4116.24|4115.64|3
1621391740000|2021-05-19 02:35:40|||||||||10
1621391750000|2021-05-19 02:35:50|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|10
1621391770000|2021-05-19 02:36:10|4116.74|4116.14|4116.62|4116.02|4116.87|4116.27|4116.62|4116.02|103
1621391780000|2021-05-19 02:36:20|4116.49|4115.89|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|17
1621391790000|2021-05-19 02:36:30|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.49|4115.89|2
1621391800000|2021-05-19 02:36:40|4116.87|4116.27|4116.62|4116.02|4116.87|4116.27|4116.62|4116.02|21
1621391810000|2021-05-19 02:36:50|4116.37|4115.77|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|4
1621391840000|2021-05-19 02:37:20|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|16
1621391850000|2021-05-19 02:37:30|4116.49|4115.89|4116.49|4115.89|4116.62|4116.02|4116.37|4115.77|8
1621391860000|2021-05-19 02:37:40|4116.37|4115.77|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|4
1621391870000|2021-05-19 02:37:50|4116.49|4115.89|4116.37|4115.77|4116.49|4115.89|4116.37|4115.77|9
1621391880000|2021-05-19 02:38:00|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|16
1621391890000|2021-05-19 02:38:10|4116.49|4115.89|4116.37|4115.77|4116.49|4115.89|4116.37|4115.77|33
1621391900000|2021-05-19 02:38:20|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.49|4115.89|3
1621391920000|2021-05-19 02:38:40|4116.87|4116.27|4116.87|4116.27|4116.87|4116.27|4116.87|4116.27|40
1621391930000|2021-05-19 02:38:50|4117.12|4116.52|4117.12|4116.52|4117.12|4116.52|4117.12|4116.52|19
1621391940000|2021-05-19 02:39:00|4116.87|4116.27|4116.87|4116.27|4116.99|4116.39|4116.87|4116.27|17
1621391960000|2021-05-19 02:39:20|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|41
1621391970000|2021-05-19 02:39:30|4116.37|4115.77|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|23
1621391990000|2021-05-19 02:39:50|4116.49|4115.89|4116.49|4115.89|4116.62|4116.02|4116.37|4115.77|38
1621392000000|2021-05-19 02:40:00|4116.37|4115.77|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|16
1621392010000|2021-05-19 02:40:10|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|7
1621392020000|2021-05-19 02:40:20|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|94
1621392030000|2021-05-19 02:40:30|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.37|4114.77|15
1621392040000|2021-05-19 02:40:40|4115.24|4114.64|4115.62|4115.02|4115.62|4115.02|4115.12|4114.52|23
1621392050000|2021-05-19 02:40:50|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|5
1621392060000|2021-05-19 02:41:00|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|31
1621392070000|2021-05-19 02:41:10|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|8
1621392080000|2021-05-19 02:41:20|4116.12|4115.52|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|23
1621392090000|2021-05-19 02:41:30|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|40
1621392100000|2021-05-19 02:41:40|||||||||6
1621392120000|2021-05-19 02:42:00|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4115.99|4115.39|28
1621392140000|2021-05-19 02:42:20|||||||||4
1621392150000|2021-05-19 02:42:30|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|18
1621392160000|2021-05-19 02:42:40|||||||||6
1621392170000|2021-05-19 02:42:50|||||||||7
1621392180000|2021-05-19 02:43:00|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|45
1621392190000|2021-05-19 02:43:10|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|23
1621392200000|2021-05-19 02:43:20|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|13
1621392210000|2021-05-19 02:43:30|4115.99|4115.39|4115.87|4115.27|4115.99|4115.39|4115.87|4115.27|7
1621392220000|2021-05-19 02:43:40|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|9
1621392230000|2021-05-19 02:43:50|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|5
1621392240000|2021-05-19 02:44:00|4116.24|4115.64|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|10
1621392250000|2021-05-19 02:44:10|4116.24|4115.64|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|3
1621392260000|2021-05-19 02:44:20|4116.62|4116.02|4116.37|4115.77|4116.62|4116.02|4116.37|4115.77|22
1621392270000|2021-05-19 02:44:30|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|12
1621392280000|2021-05-19 02:44:40|4116.49|4115.89|4116.87|4116.27|4116.87|4116.27|4116.49|4115.89|46
1621392290000|2021-05-19 02:44:50|||||||||2
1621392300000|2021-05-19 02:45:00|4117.12|4116.52|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|36
1621392310000|2021-05-19 02:45:10|4117.12|4116.52|4117.12|4116.52|4117.37|4116.77|4117.12|4116.52|46
1621392320000|2021-05-19 02:45:20|4117.37|4116.77|4117.37|4116.77|4117.62|4117.02|4117.12|4116.52|107
1621392330000|2021-05-19 02:45:30|4117.49|4116.89|4117.37|4116.77|4117.49|4116.89|4117.37|4116.77|21
1621392340000|2021-05-19 02:45:40|4117.12|4116.52|4116.87|4116.27|4117.37|4116.77|4116.87|4116.27|28
1621392350000|2021-05-19 02:45:50|4116.99|4116.39|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|5
1621392360000|2021-05-19 02:46:00|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|10
1621392370000|2021-05-19 02:46:10|4116.49|4115.89|4116.37|4115.77|4116.49|4115.89|4116.37|4115.77|25
1621392380000|2021-05-19 02:46:20|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|11
1621392390000|2021-05-19 02:46:30|4115.87|4115.27|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|40
1621392400000|2021-05-19 02:46:40|4115.37|4114.77|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|28
1621392410000|2021-05-19 02:46:50|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|39
1621392420000|2021-05-19 02:47:00|4115.62|4115.02|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|19
1621392430000|2021-05-19 02:47:10|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.37|4114.77|4
1621392440000|2021-05-19 02:47:20|||||||||4
1621392470000|2021-05-19 02:47:50|4115.24|4114.64|4115.12|4114.52|4115.24|4114.64|4115.12|4114.52|13
1621392480000|2021-05-19 02:48:00|4114.87|4114.27|4113.62|4113.02|4114.87|4114.27|4113.62|4113.02|122
1621392490000|2021-05-19 02:48:10|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.74|4113.14|75
1621392500000|2021-05-19 02:48:20|4113.99|4113.39|4114.12|4113.52|4114.37|4113.77|4113.99|4113.39|33
1621392510000|2021-05-19 02:48:30|4113.87|4113.27|4113.62|4113.02|4114.12|4113.52|4113.62|4113.02|18
1621392520000|2021-05-19 02:48:40|4113.49|4112.89|4114.12|4113.52|4114.12|4113.52|4113.37|4112.77|49
1621392530000|2021-05-19 02:48:50|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|24
1621392540000|2021-05-19 02:49:00|4113.99|4113.39|4114.37|4113.77|4114.37|4113.77|4113.87|4113.27|26
1621392550000|2021-05-19 02:49:10|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.49|4113.89|19
1621392570000|2021-05-19 02:49:30|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|23
1621392580000|2021-05-19 02:49:40|4114.87|4114.27|4114.87|4114.27|4114.87|4114.27|4114.62|4114.02|29
1621392590000|2021-05-19 02:49:50|4114.74|4114.14|4114.37|4113.77|4114.87|4114.27|4114.37|4113.77|48
1621392600000|2021-05-19 02:50:00|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|20
1621392610000|2021-05-19 02:50:10|4114.37|4113.77|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|53
1621392620000|2021-05-19 02:50:20|4114.24|4113.64|4114.37|4113.77|4114.62|4114.02|4114.24|4113.64|48
1621392630000|2021-05-19 02:50:30|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|7
1621392640000|2021-05-19 02:50:40|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|12
1621392650000|2021-05-19 02:50:50|4113.87|4113.27|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|21
1621392660000|2021-05-19 02:51:00|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|17
1621392670000|2021-05-19 02:51:10|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|60
1621392680000|2021-05-19 02:51:20|4113.62|4113.02|4113.49|4112.89|4113.62|4113.02|4113.37|4112.77|37
1621392690000|2021-05-19 02:51:30|4113.37|4112.77|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|139
1621392700000|2021-05-19 02:51:40|4113.24|4112.64|4113.12|4112.52|4113.24|4112.64|4113.12|4112.52|17
1621392710000|2021-05-19 02:51:50|4113.24|4112.64|4112.87|4112.27|4113.24|4112.64|4112.87|4112.27|159
1621392720000|2021-05-19 02:52:00|4112.74|4112.14|4113.37|4112.77|4113.37|4112.77|4112.74|4112.14|83
1621392730000|2021-05-19 02:52:10|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|7
1621392740000|2021-05-19 02:52:20|4113.37|4112.77|4113.24|4112.64|4113.37|4112.77|4113.12|4112.52|24
1621392750000|2021-05-19 02:52:30|4113.37|4112.77|4113.12|4112.52|4113.49|4112.89|4113.12|4112.52|1
1621392760000|2021-05-19 02:52:40|4112.37|4111.77|4110.87|4110.27|4112.37|4111.77|4110.62|4110.02|657
1621392770000|2021-05-19 02:52:50|4110.62|4110.02|4110.62|4110.02|4111.12|4110.52|4110.62|4110.02|218
1621392780000|2021-05-19 02:53:00|4110.87|4110.27|4111.12|4110.52|4111.37|4110.77|4110.87|4110.27|97
1621392790000|2021-05-19 02:53:10|||||||||30
1621392800000|2021-05-19 02:53:20|4110.99|4110.39|4110.37|4109.77|4110.99|4110.39|4110.37|4109.77|56
1621392810000|2021-05-19 02:53:30|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|27
1621392820000|2021-05-19 02:53:40|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.49|4109.89|24
1621392830000|2021-05-19 02:53:50|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|24
1621392840000|2021-05-19 02:54:00|4110.12|4109.52|4109.87|4109.27|4110.12|4109.52|4109.62|4109.02|162
1621392850000|2021-05-19 02:54:10|4110.12|4109.52|4109.12|4108.52|4110.12|4109.52|4109.12|4108.52|269
1621392860000|2021-05-19 02:54:20|4108.99|4108.39|4108.62|4108.02|4108.99|4108.39|4108.12|4107.52|235
1621392870000|2021-05-19 02:54:30|4108.49|4107.89|4109.37|4108.77|4109.37|4108.77|4108.37|4107.77|268
1621392880000|2021-05-19 02:54:40|4109.12|4108.52|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|72
1621392890000|2021-05-19 02:54:50|4109.37|4108.77|4110.12|4109.52|4110.12|4109.52|4109.37|4108.77|74
1621392900000|2021-05-19 02:55:00|4109.87|4109.27|4110.12|4109.52|4110.12|4109.52|4109.37|4108.77|107
1621392910000|2021-05-19 02:55:10|4109.99|4109.39|4109.87|4109.27|4109.99|4109.39|4109.62|4109.02|73
1621392920000|2021-05-19 02:55:20|4109.74|4109.14|4109.87|4109.27|4110.12|4109.52|4109.74|4109.14|48
1621392930000|2021-05-19 02:55:30|4109.99|4109.39|4109.87|4109.27|4109.99|4109.39|4109.87|4109.27|11
1621392940000|2021-05-19 02:55:40|4109.99|4109.39|4109.99|4109.39|4110.12|4109.52|4109.87|4109.27|68
1621392950000|2021-05-19 02:55:50|4110.12|4109.52|4110.37|4109.77|4110.37|4109.77|4110.12|4109.52|18
1621392960000|2021-05-19 02:56:00|4110.24|4109.64|4110.12|4109.52|4110.62|4110.02|4109.87|4109.27|116
1621392970000|2021-05-19 02:56:10|4110.24|4109.64|4110.37|4109.77|4110.62|4110.02|4110.24|4109.64|71
1621392980000|2021-05-19 02:56:20|4110.87|4110.27|4110.62|4110.02|4110.87|4110.27|4110.62|4110.02|59
1621392990000|2021-05-19 02:56:30|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|38
1621393000000|2021-05-19 02:56:40|4110.37|4109.77|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|18
1621393010000|2021-05-19 02:56:50|||||||||7
1621393020000|2021-05-19 02:57:00|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|55
1621393030000|2021-05-19 02:57:10|4110.62|4110.02|4110.62|4110.02|4110.74|4110.14|4110.37|4109.77|63
1621393040000|2021-05-19 02:57:20|4110.74|4110.14|4110.62|4110.02|4110.87|4110.27|4110.62|4110.02|31
1621393050000|2021-05-19 02:57:30|4110.37|4109.77|4110.87|4110.27|4110.87|4110.27|4110.37|4109.77|27
1621393060000|2021-05-19 02:57:40|4110.99|4110.39|4110.99|4110.39|4110.99|4110.39|4110.87|4110.27|17
1621393070000|2021-05-19 02:57:50|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4110.87|4110.27|59
1621393080000|2021-05-19 02:58:00|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|40
1621393090000|2021-05-19 02:58:10|4111.49|4110.89|4111.49|4110.89|4111.49|4110.89|4111.37|4110.77|27
1621393100000|2021-05-19 02:58:20|4111.37|4110.77|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|8
1621393110000|2021-05-19 02:58:30|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|56
1621393120000|2021-05-19 02:58:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|40
1621393130000|2021-05-19 02:58:50|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|25
1621393140000|2021-05-19 02:59:00|||||||||33
1621393150000|2021-05-19 02:59:10|4111.49|4110.89|4111.12|4110.52|4111.49|4110.89|4111.12|4110.52|15
1621393160000|2021-05-19 02:59:20|||||||||2
1621393170000|2021-05-19 02:59:30|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.99|4110.39|14
1621393180000|2021-05-19 02:59:40|4110.99|4110.39|4110.62|4110.02|4110.99|4110.39|4110.62|4110.02|10
1621393190000|2021-05-19 02:59:50|||||||||43
1621393200000|2021-05-19 03:00:00|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|324
1621393210000|2021-05-19 03:00:10|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|28
1621393220000|2021-05-19 03:00:20|4109.87|4109.27|4110.24|4109.64|4110.37|4109.77|4109.87|4109.27|123
1621393230000|2021-05-19 03:00:30|4110.12|4109.52|4110.37|4109.77|4110.49|4109.89|4109.99|4109.39|57
1621393240000|2021-05-19 03:00:40|4110.12|4109.52|4110.37|4109.77|4110.37|4109.77|4110.12|4109.52|26
1621393250000|2021-05-19 03:00:50|4110.49|4109.89|4110.74|4110.14|4110.87|4110.27|4110.49|4109.89|76
1621393260000|2021-05-19 03:01:00|4110.62|4110.02|4111.12|4110.52|4111.12|4110.52|4110.62|4110.02|50
1621393270000|2021-05-19 03:01:10|4110.87|4110.27|4110.62|4110.02|4111.12|4110.52|4110.62|4110.02|47
1621393280000|2021-05-19 03:01:20|4110.49|4109.89|4110.12|4109.52|4110.49|4109.89|4109.87|4109.27|80
1621393290000|2021-05-19 03:01:30|4109.99|4109.39|4109.87|4109.27|4110.12|4109.52|4109.87|4109.27|46
1621393300000|2021-05-19 03:01:40|4109.74|4109.14|4110.62|4110.02|4110.62|4110.02|4109.74|4109.14|83
1621393310000|2021-05-19 03:01:50|4110.37|4109.77|4110.12|4109.52|4110.49|4109.89|4110.12|4109.52|50
1621393320000|2021-05-19 03:02:00|4109.99|4109.39|4110.37|4109.77|4110.62|4110.02|4109.99|4109.39|59
1621393330000|2021-05-19 03:02:10|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|54
1621393340000|2021-05-19 03:02:20|4110.49|4109.89|4110.49|4109.89|4110.62|4110.02|4110.12|4109.52|31
1621393350000|2021-05-19 03:02:30|4110.37|4109.77|4110.74|4110.14|4110.87|4110.27|4110.37|4109.77|38
1621393360000|2021-05-19 03:02:40|4110.87|4110.27|4111.12|4110.52|4111.37|4110.77|4110.87|4110.27|65
1621393370000|2021-05-19 03:02:50|4111.24|4110.64|4111.37|4110.77|4111.62|4111.02|4111.12|4110.52|40
1621393380000|2021-05-19 03:03:00|4111.49|4110.89|4111.12|4110.52|4111.49|4110.89|4111.12|4110.52|39
1621393390000|2021-05-19 03:03:10|4111.24|4110.64|4111.37|4110.77|4111.37|4110.77|4111.24|4110.64|3
1621393400000|2021-05-19 03:03:20|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|6
1621393410000|2021-05-19 03:03:30|||||||||10
1621393420000|2021-05-19 03:03:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|28
1621393440000|2021-05-19 03:04:00|4111.24|4110.64|4111.37|4110.77|4111.37|4110.77|4111.24|4110.64|24
1621393450000|2021-05-19 03:04:10|4111.12|4110.52|4111.12|4110.52|4111.24|4110.64|4111.12|4110.52|20
1621393460000|2021-05-19 03:04:20|4110.99|4110.39|4111.37|4110.77|4111.37|4110.77|4110.99|4110.39|8
1621393470000|2021-05-19 03:04:30|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|53
1621393480000|2021-05-19 03:04:40|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|57
1621393490000|2021-05-19 03:04:50|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|8
1621393500000|2021-05-19 03:05:00|4110.74|4110.14|4110.62|4110.02|4110.74|4110.14|4110.62|4110.02|25
1621393520000|2021-05-19 03:05:20|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|23
1621393530000|2021-05-19 03:05:30|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|12
1621393540000|2021-05-19 03:05:40|4110.99|4110.39|4111.37|4110.77|4111.37|4110.77|4110.87|4110.27|32
1621393550000|2021-05-19 03:05:50|4111.24|4110.64|4110.87|4110.27|4111.37|4110.77|4110.87|4110.27|41
1621393560000|2021-05-19 03:06:00|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|21
1621393570000|2021-05-19 03:06:10|||||||||5
1621393580000|2021-05-19 03:06:20|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|16
1621393600000|2021-05-19 03:06:40|||||||||5
1621393610000|2021-05-19 03:06:50|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|10
1621393630000|2021-05-19 03:07:10|||||||||8
1621393640000|2021-05-19 03:07:20|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|84
1621393650000|2021-05-19 03:07:30|||||||||10
1621393660000|2021-05-19 03:07:40|4111.49|4110.89|4111.37|4110.77|4111.49|4110.89|4111.37|4110.77|14
1621393670000|2021-05-19 03:07:50|4111.49|4110.89|4111.37|4110.77|4111.49|4110.89|4111.37|4110.77|41
1621393680000|2021-05-19 03:08:00|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|9
1621393690000|2021-05-19 03:08:10|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|20
1621393700000|2021-05-19 03:08:20|4111.37|4110.77|4111.12|4110.52|4111.37|4110.77|4111.12|4110.52|22
1621393710000|2021-05-19 03:08:30|||||||||25
1621393720000|2021-05-19 03:08:40|4110.87|4110.27|4111.24|4110.64|4111.37|4110.77|4110.87|4110.27|55
1621393730000|2021-05-19 03:08:50|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|10
1621393740000|2021-05-19 03:09:00|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|93
1621393750000|2021-05-19 03:09:10|||||||||6
1621393760000|2021-05-19 03:09:20|||||||||5
1621393770000|2021-05-19 03:09:30|4111.49|4110.89|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|11
1621393780000|2021-05-19 03:09:40|4111.49|4110.89|4111.12|4110.52|4111.49|4110.89|4111.12|4110.52|24
1621393790000|2021-05-19 03:09:50|4110.99|4110.39|4111.37|4110.77|4111.37|4110.77|4110.87|4110.27|47
1621393800000|2021-05-19 03:10:00|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|36
1621393810000|2021-05-19 03:10:10|||||||||5
1621393820000|2021-05-19 03:10:20|||||||||1
1621393830000|2021-05-19 03:10:30|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|24
1621393840000|2021-05-19 03:10:40|4111.49|4110.89|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|39
1621393850000|2021-05-19 03:10:50|4111.62|4111.02|4111.49|4110.89|4111.62|4111.02|4111.49|4110.89|21
1621393860000|2021-05-19 03:11:00|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|11
1621393870000|2021-05-19 03:11:10|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|20
1621393880000|2021-05-19 03:11:20|4111.49|4110.89|4111.49|4110.89|4111.49|4110.89|4111.49|4110.89|19
1621393890000|2021-05-19 03:11:30|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|0
1621393910000|2021-05-19 03:11:50|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|26
1621393920000|2021-05-19 03:12:00|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|13
1621393940000|2021-05-19 03:12:20|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|29
1621393960000|2021-05-19 03:12:40|||||||||14
1621393970000|2021-05-19 03:12:50|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.99|4110.39|7
1621393980000|2021-05-19 03:13:00|4110.99|4110.39|4110.87|4110.27|4110.99|4110.39|4110.62|4110.02|34
1621393990000|2021-05-19 03:13:10|||||||||3
1621394000000|2021-05-19 03:13:20|4110.62|4110.02|4110.87|4110.27|4110.87|4110.27|4110.62|4110.02|4
1621394010000|2021-05-19 03:13:30|4110.74|4110.14|4110.87|4110.27|4110.87|4110.27|4110.62|4110.02|13
1621394020000|2021-05-19 03:13:40|4110.74|4110.14|4110.37|4109.77|4110.87|4110.27|4110.37|4109.77|72
1621394040000|2021-05-19 03:14:00|4110.62|4110.02|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|170
1621394050000|2021-05-19 03:14:10|4110.24|4109.64|4110.49|4109.89|4110.62|4110.02|4110.24|4109.64|17
1621394060000|2021-05-19 03:14:20|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|4110.49|4109.89|6
1621394070000|2021-05-19 03:14:30|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|17
1621394090000|2021-05-19 03:14:50|||||||||8
1621394100000|2021-05-19 03:15:00|4110.24|4109.64|4109.87|4109.27|4110.24|4109.64|4109.87|4109.27|73
1621394110000|2021-05-19 03:15:10|4109.62|4109.02|4109.37|4108.77|4109.87|4109.27|4109.37|4108.77|75
1621394120000|2021-05-19 03:15:20|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|44
1621394130000|2021-05-19 03:15:30|4109.49|4108.89|4109.12|4108.52|4109.62|4109.02|4109.12|4108.52|23
1621394140000|2021-05-19 03:15:40|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.74|4108.14|63
1621394150000|2021-05-19 03:15:50|4109.12|4108.52|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|19
1621394160000|2021-05-19 03:16:00|4109.12|4108.52|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|21
1621394170000|2021-05-19 03:16:10|||||||||7
1621394180000|2021-05-19 03:16:20|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|6
1621394190000|2021-05-19 03:16:30|||||||||23
1621394200000|2021-05-19 03:16:40|4109.74|4109.14|4109.87|4109.27|4109.87|4109.27|4109.74|4109.14|6
1621394210000|2021-05-19 03:16:50|4110.12|4109.52|4110.37|4109.77|4110.37|4109.77|4110.12|4109.52|55
1621394220000|2021-05-19 03:17:00|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|13
1621394230000|2021-05-19 03:17:10|4110.74|4110.14|4110.62|4110.02|4110.87|4110.27|4110.62|4110.02|29
1621394240000|2021-05-19 03:17:20|4110.74|4110.14|4110.87|4110.27|4110.87|4110.27|4110.62|4110.02|7
1621394250000|2021-05-19 03:17:30|4110.62|4110.02|4110.87|4110.27|4110.87|4110.27|4110.62|4110.02|12
1621394260000|2021-05-19 03:17:40|4110.99|4110.39|4110.87|4110.27|4111.12|4110.52|4110.87|4110.27|15
1621394280000|2021-05-19 03:18:00|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|16
1621394290000|2021-05-19 03:18:10|||||||||22
1621394300000|2021-05-19 03:18:20|4111.24|4110.64|4111.12|4110.52|4111.24|4110.64|4110.99|4110.39|64
1621394310000|2021-05-19 03:18:30|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|16
1621394340000|2021-05-19 03:19:00|4110.99|4110.39|4110.87|4110.27|4110.99|4110.39|4110.87|4110.27|24
1621394350000|2021-05-19 03:19:10|||||||||9
1621394360000|2021-05-19 03:19:20|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.99|4110.39|19
1621394370000|2021-05-19 03:19:30|||||||||2
1621394380000|2021-05-19 03:19:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|37
1621394390000|2021-05-19 03:19:50|||||||||9
1621394400000|2021-05-19 03:20:00|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|53
1621394410000|2021-05-19 03:20:10|4111.49|4110.89|4111.37|4110.77|4111.49|4110.89|4111.37|4110.77|39
1621394420000|2021-05-19 03:20:20|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|42
1621394430000|2021-05-19 03:20:30|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.99|4110.39|29
1621394440000|2021-05-19 03:20:40|||||||||7
1621394450000|2021-05-19 03:20:50|4111.24|4110.64|4111.37|4110.77|4111.37|4110.77|4111.24|4110.64|6
1621394460000|2021-05-19 03:21:00|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|10
1621394470000|2021-05-19 03:21:10|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|28
1621394480000|2021-05-19 03:21:20|||||||||23
1621394490000|2021-05-19 03:21:30|4111.74|4111.14|4111.87|4111.27|4111.87|4111.27|4111.74|4111.14|125
1621394500000|2021-05-19 03:21:40|4111.99|4111.39|4112.24|4111.64|4112.37|4111.77|4111.99|4111.39|61
1621394510000|2021-05-19 03:21:50|4112.12|4111.52|4112.62|4112.02|4112.62|4112.02|4112.12|4111.52|36
1621394520000|2021-05-19 03:22:00|4112.37|4111.77|4113.37|4112.77|4113.37|4112.77|4112.37|4111.77|363
1621394530000|2021-05-19 03:22:10|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.37|4112.77|49
1621394540000|2021-05-19 03:22:20|4113.62|4113.02|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|66
1621394550000|2021-05-19 03:22:30|4113.62|4113.02|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|36
1621394560000|2021-05-19 03:22:40|4113.87|4113.27|4114.37|4113.77|4114.37|4113.77|4113.62|4113.02|108
1621394570000|2021-05-19 03:22:50|4114.12|4113.52|4114.12|4113.52|4114.37|4113.77|4113.87|4113.27|111
1621394580000|2021-05-19 03:23:00|4113.99|4113.39|4113.49|4112.89|4114.12|4113.52|4113.37|4112.77|75
1621394590000|2021-05-19 03:23:10|4113.62|4113.02|4113.49|4112.89|4113.62|4113.02|4113.37|4112.77|42
1621394600000|2021-05-19 03:23:20|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|12
1621394610000|2021-05-19 03:23:30|4113.24|4112.64|4113.12|4112.52|4113.24|4112.64|4113.12|4112.52|31
1621394620000|2021-05-19 03:23:40|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|35
1621394630000|2021-05-19 03:23:50|4113.24|4112.64|4113.24|4112.64|4113.37|4112.77|4113.12|4112.52|16
1621394640000|2021-05-19 03:24:00|4113.12|4112.52|4112.99|4112.39|4113.12|4112.52|4112.99|4112.39|6
1621394650000|2021-05-19 03:24:10|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|6
1621394660000|2021-05-19 03:24:20|4112.62|4112.02|4112.49|4111.89|4112.62|4112.02|4112.37|4111.77|37
1621394670000|2021-05-19 03:24:30|4112.37|4111.77|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|9
1621394680000|2021-05-19 03:24:40|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.74|4112.14|7
1621394690000|2021-05-19 03:24:50|||||||||8
1621394700000|2021-05-19 03:25:00|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4112.99|4112.39|30
1621394710000|2021-05-19 03:25:10|||||||||11
1621394720000|2021-05-19 03:25:20|4112.99|4112.39|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|18
1621394740000|2021-05-19 03:25:40|4113.37|4112.77|4113.62|4113.02|4113.87|4113.27|4113.37|4112.77|80
1621394760000|2021-05-19 03:26:00|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|38
1621394770000|2021-05-19 03:26:10|4113.49|4112.89|4112.87|4112.27|4113.49|4112.89|4112.87|4112.27|27
1621394780000|2021-05-19 03:26:20|4112.99|4112.39|4112.87|4112.27|4112.99|4112.39|4112.62|4112.02|23
1621394800000|2021-05-19 03:26:40|4112.74|4112.14|4112.62|4112.02|4112.74|4112.14|4112.62|4112.02|8
1621394810000|2021-05-19 03:26:50|4112.74|4112.14|4113.12|4112.52|4113.12|4112.52|4112.62|4112.02|105
1621394820000|2021-05-19 03:27:00|4112.99|4112.39|4112.87|4112.27|4112.99|4112.39|4112.87|4112.27|6
1621394830000|2021-05-19 03:27:10|4112.62|4112.02|4112.62|4112.02|4112.74|4112.14|4112.62|4112.02|21
1621394840000|2021-05-19 03:27:20|||||||||1
1621394850000|2021-05-19 03:27:30|||||||||1
1621394860000|2021-05-19 03:27:40|||||||||1
1621394870000|2021-05-19 03:27:50|4112.87|4112.27|4112.87|4112.27|4112.87|4112.27|4112.87|4112.27|18
1621394880000|2021-05-19 03:28:00|||||||||1
1621394890000|2021-05-19 03:28:10|||||||||7
1621394900000|2021-05-19 03:28:20|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|13
1621394920000|2021-05-19 03:28:40|4112.74|4112.14|4112.74|4112.14|4112.74|4112.14|4112.62|4112.02|9
1621394930000|2021-05-19 03:28:50|4112.87|4112.27|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|18
1621394940000|2021-05-19 03:29:00|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|16
1621394960000|2021-05-19 03:29:20|||||||||5
1621394970000|2021-05-19 03:29:30|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|12
1621394990000|2021-05-19 03:29:50|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|29
1621395000000|2021-05-19 03:30:00|4112.49|4111.89|4113.12|4112.52|4113.12|4112.52|4112.49|4111.89|45
1621395010000|2021-05-19 03:30:10|4113.24|4112.64|4113.24|4112.64|4113.37|4112.77|4113.24|4112.64|15
1621395020000|2021-05-19 03:30:20|4113.37|4112.77|4113.12|4112.52|4113.37|4112.77|4112.87|4112.27|23
1621395030000|2021-05-19 03:30:30|4112.99|4112.39|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|19
1621395040000|2021-05-19 03:30:40|4112.99|4112.39|4113.12|4112.52|4113.12|4112.52|4112.99|4112.39|4
1621395060000|2021-05-19 03:31:00|4113.37|4112.77|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|48
1621395070000|2021-05-19 03:31:10|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|22
1621395080000|2021-05-19 03:31:20|4113.37|4112.77|4113.12|4112.52|4113.37|4112.77|4113.12|4112.52|23
1621395090000|2021-05-19 03:31:30|4112.99|4112.39|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|20
1621395100000|2021-05-19 03:31:40|4112.99|4112.39|4113.37|4112.77|4113.37|4112.77|4112.99|4112.39|23
1621395110000|2021-05-19 03:31:50|4113.62|4113.02|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|16
1621395120000|2021-05-19 03:32:00|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|13
1621395130000|2021-05-19 03:32:10|4113.49|4112.89|4113.49|4112.89|4113.62|4113.02|4113.37|4112.77|23
1621395140000|2021-05-19 03:32:20|4113.62|4113.02|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|3
1621395150000|2021-05-19 03:32:30|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|8
1621395160000|2021-05-19 03:32:40|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|31
1621395170000|2021-05-19 03:32:50|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|12
1621395180000|2021-05-19 03:33:00|4113.74|4113.14|4113.62|4113.02|4113.74|4113.14|4113.62|4113.02|9
1621395190000|2021-05-19 03:33:10|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|22
1621395200000|2021-05-19 03:33:20|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|17
1621395210000|2021-05-19 03:33:30|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|7
1621395220000|2021-05-19 03:33:40|4113.74|4113.14|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|7
1621395230000|2021-05-19 03:33:50|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|7
1621395240000|2021-05-19 03:34:00|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.62|4113.02|22
1621395250000|2021-05-19 03:34:10|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|13
1621395260000|2021-05-19 03:34:20|4113.74|4113.14|4113.62|4113.02|4113.74|4113.14|4113.62|4113.02|12
1621395270000|2021-05-19 03:34:30|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|42
1621395290000|2021-05-19 03:34:50|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|56
1621395300000|2021-05-19 03:35:00|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|36
1621395310000|2021-05-19 03:35:10|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|24
1621395320000|2021-05-19 03:35:20|4114.24|4113.64|4113.87|4113.27|4114.37|4113.77|4113.62|4113.02|42
1621395330000|2021-05-19 03:35:30|||||||||8
1621395340000|2021-05-19 03:35:40|4114.12|4113.52|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|58
1621395350000|2021-05-19 03:35:50|4114.24|4113.64|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|10
1621395360000|2021-05-19 03:36:00|4114.24|4113.64|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|60
1621395370000|2021-05-19 03:36:10|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|29
1621395380000|2021-05-19 03:36:20|4113.74|4113.14|4113.99|4113.39|4114.12|4113.52|4113.74|4113.14|10
1621395390000|2021-05-19 03:36:30|4113.87|4113.27|4113.99|4113.39|4113.99|4113.39|4113.87|4113.27|11
1621395400000|2021-05-19 03:36:40|4113.87|4113.27|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|35
1621395410000|2021-05-19 03:36:50|4113.99|4113.39|4114.37|4113.77|4114.37|4113.77|4113.99|4113.39|24
1621395420000|2021-05-19 03:37:00|4114.24|4113.64|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|12
1621395430000|2021-05-19 03:37:10|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|4
1621395440000|2021-05-19 03:37:20|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|3
1621395450000|2021-05-19 03:37:30|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.62|4113.02|11
1621395490000|2021-05-19 03:38:10|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|20
1621395500000|2021-05-19 03:38:20|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|14
1621395510000|2021-05-19 03:38:30|4114.62|4114.02|4114.12|4113.52|4114.62|4114.02|4114.12|4113.52|33
1621395520000|2021-05-19 03:38:40|4113.99|4113.39|4113.62|4113.02|4114.12|4113.52|4113.62|4113.02|45
1621395530000|2021-05-19 03:38:50|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|4
1621395540000|2021-05-19 03:39:00|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|12
1621395560000|2021-05-19 03:39:20|4113.37|4112.77|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|89
1621395570000|2021-05-19 03:39:30|4113.87|4113.27|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|20
1621395580000|2021-05-19 03:39:40|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|33
1621395590000|2021-05-19 03:39:50|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|6
1621395600000|2021-05-19 03:40:00|4114.37|4113.77|4114.12|4113.52|4114.37|4113.77|4113.87|4113.27|21
1621395610000|2021-05-19 03:40:10|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|15
1621395620000|2021-05-19 03:40:20|4114.24|4113.64|4113.74|4113.14|4114.24|4113.64|4113.62|4113.02|40
1621395630000|2021-05-19 03:40:30|4113.62|4113.02|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|23
1621395640000|2021-05-19 03:40:40|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|22
1621395650000|2021-05-19 03:40:50|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|8
1621395660000|2021-05-19 03:41:00|4113.37|4112.77|4113.74|4113.14|4113.87|4113.27|4113.37|4112.77|31
1621395670000|2021-05-19 03:41:10|4113.62|4113.02|4113.87|4113.27|4114.12|4113.52|4113.62|4113.02|10
1621395680000|2021-05-19 03:41:20|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|6
1621395690000|2021-05-19 03:41:30|4113.99|4113.39|4113.62|4113.02|4113.99|4113.39|4113.62|4113.02|12
1621395710000|2021-05-19 03:41:50|4113.49|4112.89|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|24
1621395720000|2021-05-19 03:42:00|4113.49|4112.89|4113.49|4112.89|4113.62|4113.02|4113.37|4112.77|12
1621395730000|2021-05-19 03:42:10|4113.62|4113.02|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|2
1621395740000|2021-05-19 03:42:20|4113.12|4112.52|4113.12|4112.52|4113.37|4112.77|4113.12|4112.52|54
1621395750000|2021-05-19 03:42:30|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|1
1621395760000|2021-05-19 03:42:40|||||||||1
1621395770000|2021-05-19 03:42:50|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|11
1621395780000|2021-05-19 03:43:00|4113.24|4112.64|4113.12|4112.52|4113.37|4112.77|4113.12|4112.52|15
1621395790000|2021-05-19 03:43:10|4112.99|4112.39|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|35
1621395800000|2021-05-19 03:43:20|||||||||18
1621395810000|2021-05-19 03:43:30|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|34
1621395820000|2021-05-19 03:43:40|4112.99|4112.39|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|17
1621395830000|2021-05-19 03:43:50|||||||||2
1621395840000|2021-05-19 03:44:00|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|22
1621395850000|2021-05-19 03:44:10|4113.12|4112.52|4113.12|4112.52|4113.37|4112.77|4113.12|4112.52|15
1621395860000|2021-05-19 03:44:20|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.24|4112.64|6
1621395870000|2021-05-19 03:44:30|4113.24|4112.64|4113.12|4112.52|4113.24|4112.64|4113.12|4112.52|3
1621395900000|2021-05-19 03:45:00|4112.87|4112.27|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|33
1621395910000|2021-05-19 03:45:10|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|12
1621395920000|2021-05-19 03:45:20|4113.24|4112.64|4113.24|4112.64|4113.37|4112.77|4113.12|4112.52|3
1621395930000|2021-05-19 03:45:30|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|1
1621395940000|2021-05-19 03:45:40|||||||||23
1621395950000|2021-05-19 03:45:50|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|12
1621395960000|2021-05-19 03:46:00|||||||||1
1621395980000|2021-05-19 03:46:20|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|19
1621395990000|2021-05-19 03:46:30|||||||||2
1621396000000|2021-05-19 03:46:40|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|56
1621396010000|2021-05-19 03:46:50|4114.24|4113.64|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|29
1621396020000|2021-05-19 03:47:00|4114.62|4114.02|4114.37|4113.77|4114.62|4114.02|4114.37|4113.77|23
1621396030000|2021-05-19 03:47:10|4114.12|4113.52|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|22
1621396040000|2021-05-19 03:47:20|4114.49|4113.89|4114.37|4113.77|4114.62|4114.02|4114.37|4113.77|6
1621396060000|2021-05-19 03:47:40|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.49|4113.89|15
1621396070000|2021-05-19 03:47:50|4114.49|4113.89|4114.12|4113.52|4114.49|4113.89|4114.12|4113.52|19
1621396080000|2021-05-19 03:48:00|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|29
1621396090000|2021-05-19 03:48:10|||||||||2
1621396100000|2021-05-19 03:48:20|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|21
1621396110000|2021-05-19 03:48:30|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|5
1621396120000|2021-05-19 03:48:40|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|23
1621396130000|2021-05-19 03:48:50|4114.49|4113.89|4114.12|4113.52|4114.49|4113.89|4114.12|4113.52|13
1621396140000|2021-05-19 03:49:00|4114.24|4113.64|4114.24|4113.64|4114.24|4113.64|4114.24|4113.64|6
1621396150000|2021-05-19 03:49:10|4114.37|4113.77|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|6
1621396160000|2021-05-19 03:49:20|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|16
1621396190000|2021-05-19 03:49:50|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|23
1621396210000|2021-05-19 03:50:10|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|3
1621396220000|2021-05-19 03:50:20|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|2
1621396230000|2021-05-19 03:50:30|||||||||2
1621396240000|2021-05-19 03:50:40|4114.12|4113.52|4113.99|4113.39|4114.12|4113.52|4113.87|4113.27|14
1621396250000|2021-05-19 03:50:50|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|1
1621396260000|2021-05-19 03:51:00|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|2
1621396280000|2021-05-19 03:51:20|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|3
1621396310000|2021-05-19 03:51:50|4114.12|4113.52|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|28
1621396320000|2021-05-19 03:52:00|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|28
1621396330000|2021-05-19 03:52:10|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|35
1621396340000|2021-05-19 03:52:20|||||||||1
1621396350000|2021-05-19 03:52:30|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|4
1621396360000|2021-05-19 03:52:40|4114.24|4113.64|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|10
1621396370000|2021-05-19 03:52:50|||||||||8
1621396380000|2021-05-19 03:53:00|4114.24|4113.64|4114.62|4114.02|4114.62|4114.02|4114.24|4113.64|10
1621396390000|2021-05-19 03:53:10|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|8
1621396400000|2021-05-19 03:53:20|4114.12|4113.52|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|3
1621396410000|2021-05-19 03:53:30|4114.24|4113.64|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|6
1621396420000|2021-05-19 03:53:40|4113.99|4113.39|4113.99|4113.39|4113.99|4113.39|4113.87|4113.27|6
1621396430000|2021-05-19 03:53:50|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|1
1621396440000|2021-05-19 03:54:00|||||||||1
1621396450000|2021-05-19 03:54:10|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|12
1621396460000|2021-05-19 03:54:20|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|14
1621396470000|2021-05-19 03:54:30|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|18
1621396500000|2021-05-19 03:55:00|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|30
1621396510000|2021-05-19 03:55:10|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|23
1621396520000|2021-05-19 03:55:20|4114.49|4113.89|4115.12|4114.52|4115.37|4114.77|4114.49|4113.89|113
1621396530000|2021-05-19 03:55:30|4114.87|4114.27|4114.87|4114.27|4114.87|4114.27|4114.87|4114.27|24
1621396540000|2021-05-19 03:55:40|4114.99|4114.39|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|9
1621396550000|2021-05-19 03:55:50|4114.99|4114.39|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|19
1621396560000|2021-05-19 03:56:00|4114.99|4114.39|4114.99|4114.39|4115.12|4114.52|4114.87|4114.27|12
1621396570000|2021-05-19 03:56:10|4114.87|4114.27|4114.87|4114.27|4114.99|4114.39|4114.62|4114.02|9
1621396580000|2021-05-19 03:56:20|4114.74|4114.14|4114.87|4114.27|4114.87|4114.27|4114.62|4114.02|4
1621396600000|2021-05-19 03:56:40|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|4115.37|4114.77|117
1621396610000|2021-05-19 03:56:50|4115.12|4114.52|4115.12|4114.52|4115.12|4114.52|4115.12|4114.52|17
1621396620000|2021-05-19 03:57:00|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|12
1621396630000|2021-05-19 03:57:10|||||||||4
1621396640000|2021-05-19 03:57:20|4115.49|4114.89|4115.12|4114.52|4115.49|4114.89|4115.12|4114.52|14
1621396650000|2021-05-19 03:57:30|4114.87|4114.27|4115.12|4114.52|4115.12|4114.52|4114.87|4114.27|20
1621396660000|2021-05-19 03:57:40|4114.99|4114.39|4114.87|4114.27|4114.99|4114.39|4114.87|4114.27|8
1621396670000|2021-05-19 03:57:50|4114.99|4114.39|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|16
1621396680000|2021-05-19 03:58:00|4114.74|4114.14|4114.62|4114.02|4114.74|4114.14|4114.37|4113.77|44
1621396690000|2021-05-19 03:58:10|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.49|4113.89|79
1621396700000|2021-05-19 03:58:20|4114.74|4114.14|4114.62|4114.02|4114.74|4114.14|4114.62|4114.02|19
1621396710000|2021-05-19 03:58:30|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|2
1621396720000|2021-05-19 03:58:40|4114.49|4113.89|4114.62|4114.02|4114.62|4114.02|4114.49|4113.89|1
1621396730000|2021-05-19 03:58:50|||||||||3
1621396740000|2021-05-19 03:59:00|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|8
1621396750000|2021-05-19 03:59:10|4114.87|4114.27|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|7
1621396760000|2021-05-19 03:59:20|4114.74|4114.14|4114.87|4114.27|4114.87|4114.27|4114.74|4114.14|4
1621396770000|2021-05-19 03:59:30|4114.74|4114.14|4114.62|4114.02|4114.87|4114.27|4114.62|4114.02|5
1621396780000|2021-05-19 03:59:40|4114.74|4114.14|4114.62|4114.02|4114.74|4114.14|4114.62|4114.02|2
1621396790000|2021-05-19 03:59:50|4114.49|4113.89|4114.49|4113.89|4114.49|4113.89|4114.49|4113.89|4
1621396800000|2021-05-19 04:00:00|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|4114.62|4114.02|4
1621396810000|2021-05-19 04:00:10|4114.37|4113.77|4114.62|4114.02|4114.62|4114.02|4114.37|4113.77|17
1621396820000|2021-05-19 04:00:20|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|20
1621396830000|2021-05-19 04:00:30|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4113.87|4113.27|31
1621396840000|2021-05-19 04:00:40|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|37
1621396850000|2021-05-19 04:00:50|||||||||6
1621396860000|2021-05-19 04:01:00|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|29
1621396870000|2021-05-19 04:01:10|4114.24|4113.64|4114.62|4114.02|4114.62|4114.02|4114.24|4113.64|27
1621396880000|2021-05-19 04:01:20|4114.74|4114.14|4114.87|4114.27|4114.87|4114.27|4114.74|4114.14|7
1621396890000|2021-05-19 04:01:30|4114.99|4114.39|4115.37|4114.77|4115.37|4114.77|4114.99|4114.39|33
1621396900000|2021-05-19 04:01:40|4115.24|4114.64|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|23
1621396910000|2021-05-19 04:01:50|||||||||8
1621396930000|2021-05-19 04:02:10|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|12
1621396940000|2021-05-19 04:02:20|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|11
1621396950000|2021-05-19 04:02:30|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|15
1621396960000|2021-05-19 04:02:40|4115.74|4115.14|4115.62|4115.02|4116.12|4115.52|4115.62|4115.02|115
1621396970000|2021-05-19 04:02:50|4115.74|4115.14|4116.12|4115.52|4116.12|4115.52|4115.74|4115.14|46
1621396980000|2021-05-19 04:03:00|4115.99|4115.39|4115.62|4115.02|4115.99|4115.39|4115.62|4115.02|30
1621396990000|2021-05-19 04:03:10|4115.87|4115.27|4115.74|4115.14|4115.87|4115.27|4115.62|4115.02|22
1621397000000|2021-05-19 04:03:20|4115.62|4115.02|4115.62|4115.02|4115.74|4115.14|4115.62|4115.02|8
1621397020000|2021-05-19 04:03:40|||||||||7
1621397030000|2021-05-19 04:03:50|4115.49|4114.89|4115.49|4114.89|4115.49|4114.89|4115.37|4114.77|29
1621397040000|2021-05-19 04:04:00|4115.37|4114.77|4115.87|4115.27|4115.87|4115.27|4115.37|4114.77|5
1621397050000|2021-05-19 04:04:10|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|12
1621397060000|2021-05-19 04:04:20|||||||||1
1621397070000|2021-05-19 04:04:30|4115.74|4115.14|4115.74|4115.14|4115.74|4115.14|4115.62|4115.02|8
1621397080000|2021-05-19 04:04:40|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|11
1621397100000|2021-05-19 04:05:00|4115.49|4114.89|4115.62|4115.02|4115.87|4115.27|4115.49|4114.89|56
1621397110000|2021-05-19 04:05:10|4115.74|4115.14|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|6
1621397120000|2021-05-19 04:05:20|||||||||6
1621397130000|2021-05-19 04:05:30|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.37|4114.77|12
1621397140000|2021-05-19 04:05:40|||||||||2
1621397150000|2021-05-19 04:05:50|4115.12|4114.52|4114.99|4114.39|4115.24|4114.64|4114.99|4114.39|34
1621397160000|2021-05-19 04:06:00|4115.12|4114.52|4115.12|4114.52|4115.12|4114.52|4114.87|4114.27|32
1621397170000|2021-05-19 04:06:10|4114.99|4114.39|4114.99|4114.39|4115.12|4114.52|4114.87|4114.27|9
1621397180000|2021-05-19 04:06:20|4115.12|4114.52|4115.62|4115.02|4115.62|4115.02|4114.87|4114.27|54
1621397190000|2021-05-19 04:06:30|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.37|4114.77|16
1621397200000|2021-05-19 04:06:40|4115.12|4114.52|4115.12|4114.52|4115.12|4114.52|4115.12|4114.52|31
1621397210000|2021-05-19 04:06:50|4114.99|4114.39|4115.12|4114.52|4115.12|4114.52|4114.99|4114.39|22
1621397220000|2021-05-19 04:07:00|4115.37|4114.77|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|46
1621397230000|2021-05-19 04:07:10|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|13
1621397240000|2021-05-19 04:07:20|4115.24|4114.64|4115.12|4114.52|4115.24|4114.64|4115.12|4114.52|5
1621397250000|2021-05-19 04:07:30|||||||||2
1621397260000|2021-05-19 04:07:40|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|7
1621397280000|2021-05-19 04:08:00|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|4
1621397290000|2021-05-19 04:08:10|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|7
1621397300000|2021-05-19 04:08:20|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|8
1621397310000|2021-05-19 04:08:30|||||||||1
1621397320000|2021-05-19 04:08:40|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.74|4115.14|41
1621397330000|2021-05-19 04:08:50|4116.12|4115.52|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|10
1621397340000|2021-05-19 04:09:00|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|6
1621397350000|2021-05-19 04:09:10|4115.74|4115.14|4115.62|4115.02|4115.74|4115.14|4115.62|4115.02|1
1621397370000|2021-05-19 04:09:30|||||||||2
1621397380000|2021-05-19 04:09:40|||||||||3
1621397390000|2021-05-19 04:09:50|||||||||8
1621397400000|2021-05-19 04:10:00|||||||||2
1621397410000|2021-05-19 04:10:10|4115.74|4115.14|4115.87|4115.27|4116.12|4115.52|4115.74|4115.14|43
1621397420000|2021-05-19 04:10:20|4115.74|4115.14|4115.62|4115.02|4115.74|4115.14|4115.37|4114.77|15
1621397430000|2021-05-19 04:10:30|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|7
1621397440000|2021-05-19 04:10:40|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|7
1621397450000|2021-05-19 04:10:50|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|4
1621397460000|2021-05-19 04:11:00|||||||||2
1621397470000|2021-05-19 04:11:10|||||||||10
1621397480000|2021-05-19 04:11:20|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.37|4114.77|15
1621397490000|2021-05-19 04:11:30|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|7
1621397510000|2021-05-19 04:11:50|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.37|4114.77|7
1621397520000|2021-05-19 04:12:00|4115.49|4114.89|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|19
1621397530000|2021-05-19 04:12:10|4115.62|4115.02|4115.37|4114.77|4115.62|4115.02|4115.37|4114.77|7
1621397540000|2021-05-19 04:12:20|4115.62|4115.02|4115.62|4115.02|4115.74|4115.14|4115.62|4115.02|10
1621397570000|2021-05-19 04:12:50|4115.74|4115.14|4115.87|4115.27|4115.87|4115.27|4115.74|4115.14|6
1621397580000|2021-05-19 04:13:00|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|26
1621397590000|2021-05-19 04:13:10|4115.99|4115.39|4115.87|4115.27|4115.99|4115.39|4115.87|4115.27|13
1621397600000|2021-05-19 04:13:20|4115.74|4115.14|4115.62|4115.02|4115.74|4115.14|4115.37|4114.77|20
1621397610000|2021-05-19 04:13:30|||||||||1
1621397630000|2021-05-19 04:13:50|||||||||13
1621397640000|2021-05-19 04:14:00|||||||||2
1621397650000|2021-05-19 04:14:10|||||||||2
1621397660000|2021-05-19 04:14:20|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|12
1621397670000|2021-05-19 04:14:30|4115.62|4115.02|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|13
1621397680000|2021-05-19 04:14:40|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|7
1621397690000|2021-05-19 04:14:50|||||||||4
1621397700000|2021-05-19 04:15:00|4115.87|4115.27|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|58
1621397720000|2021-05-19 04:15:20|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|7
1621397730000|2021-05-19 04:15:30|4115.49|4114.89|4115.62|4115.02|4115.62|4115.02|4115.49|4114.89|17
1621397750000|2021-05-19 04:15:50|||||||||2
1621397770000|2021-05-19 04:16:10|4115.74|4115.14|4115.74|4115.14|4115.74|4115.14|4115.62|4115.02|13
1621397780000|2021-05-19 04:16:20|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|0
1621397790000|2021-05-19 04:16:30|4115.74|4115.14|4115.62|4115.02|4115.74|4115.14|4115.62|4115.02|5
1621397810000|2021-05-19 04:16:50|4115.74|4115.14|4115.74|4115.14|4115.87|4115.27|4115.62|4115.02|4
1621397820000|2021-05-19 04:17:00|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|3
1621397830000|2021-05-19 04:17:10|4115.99|4115.39|4115.87|4115.27|4116.12|4115.52|4115.87|4115.27|19
1621397850000|2021-05-19 04:17:30|||||||||56
1621397860000|2021-05-19 04:17:40|||||||||3
1621397890000|2021-05-19 04:18:10|4115.37|4114.77|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|56
1621397900000|2021-05-19 04:18:20|||||||||3
1621397910000|2021-05-19 04:18:30|4114.99|4114.39|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|33
1621397920000|2021-05-19 04:18:40|4115.12|4114.52|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|11
1621397930000|2021-05-19 04:18:50|4115.12|4114.52|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|37
1621397940000|2021-05-19 04:19:00|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|4
1621397950000|2021-05-19 04:19:10|4115.24|4114.64|4114.99|4114.39|4115.37|4114.77|4114.99|4114.39|6
1621397960000|2021-05-19 04:19:20|4114.87|4114.27|4114.62|4114.02|4114.87|4114.27|4114.49|4113.89|43
1621397970000|2021-05-19 04:19:30|4114.49|4113.89|4114.37|4113.77|4114.49|4113.89|4114.37|4113.77|6
1621397980000|2021-05-19 04:19:40|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4113.87|4113.27|36
1621397990000|2021-05-19 04:19:50|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|18
1621398000000|2021-05-19 04:20:00|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|46
1621398010000|2021-05-19 04:20:10|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.12|4112.52|65
1621398020000|2021-05-19 04:20:20|4113.24|4112.64|4113.62|4113.02|4113.62|4113.02|4113.24|4112.64|34
1621398030000|2021-05-19 04:20:30|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.62|4113.02|5
1621398040000|2021-05-19 04:20:40|4113.99|4113.39|4114.24|4113.64|4114.37|4113.77|4113.99|4113.39|64
1621398050000|2021-05-19 04:20:50|4114.37|4113.77|4114.12|4113.52|4114.37|4113.77|4113.87|4113.27|20
1621398060000|2021-05-19 04:21:00|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|19
1621398070000|2021-05-19 04:21:10|4113.87|4113.27|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|7
1621398080000|2021-05-19 04:21:20|4113.74|4113.14|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|18
1621398090000|2021-05-19 04:21:30|4113.87|4113.27|4113.99|4113.39|4113.99|4113.39|4113.62|4113.02|15
1621398100000|2021-05-19 04:21:40|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|6
1621398110000|2021-05-19 04:21:50|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|33
1621398120000|2021-05-19 04:22:00|||||||||1
1621398140000|2021-05-19 04:22:20|4114.24|4113.64|4114.37|4113.77|4114.37|4113.77|4114.12|4113.52|27
1621398150000|2021-05-19 04:22:30|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|6
1621398160000|2021-05-19 04:22:40|||||||||15
1621398170000|2021-05-19 04:22:50|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|6
1621398180000|2021-05-19 04:23:00|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|61
1621398190000|2021-05-19 04:23:10|4113.62|4113.02|4113.87|4113.27|4113.87|4113.27|4113.62|4113.02|16
1621398200000|2021-05-19 04:23:20|4114.12|4113.52|4113.99|4113.39|4114.12|4113.52|4113.87|4113.27|9
1621398210000|2021-05-19 04:23:30|4114.12|4113.52|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|0
1621398220000|2021-05-19 04:23:40|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|6
1621398230000|2021-05-19 04:23:50|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|2
1621398240000|2021-05-19 04:24:00|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|12
1621398250000|2021-05-19 04:24:10|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|1
1621398260000|2021-05-19 04:24:20|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|5
1621398300000|2021-05-19 04:25:00|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|39
1621398310000|2021-05-19 04:25:10|4113.49|4112.89|4113.49|4112.89|4113.62|4113.02|4113.37|4112.77|29
1621398320000|2021-05-19 04:25:20|4113.62|4113.02|4113.62|4113.02|4113.87|4113.27|4113.37|4112.77|13
1621398330000|2021-05-19 04:25:30|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|1
1621398340000|2021-05-19 04:25:40|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|17
1621398350000|2021-05-19 04:25:50|4113.99|4113.39|4114.37|4113.77|4114.37|4113.77|4113.99|4113.39|66
1621398360000|2021-05-19 04:26:00|4114.24|4113.64|4113.87|4113.27|4114.24|4113.64|4113.87|4113.27|9
1621398370000|2021-05-19 04:26:10|4113.99|4113.39|4113.37|4112.77|4113.99|4113.39|4113.37|4112.77|23
1621398380000|2021-05-19 04:26:20|||||||||1
1621398390000|2021-05-19 04:26:30|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|56
1621398400000|2021-05-19 04:26:40|4112.99|4112.39|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|19
1621398410000|2021-05-19 04:26:50|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|10
1621398420000|2021-05-19 04:27:00|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.37|4112.77|18
1621398430000|2021-05-19 04:27:10|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.24|4112.64|21
1621398440000|2021-05-19 04:27:20|||||||||17
1621398450000|2021-05-19 04:27:30|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|13
1621398460000|2021-05-19 04:27:40|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|2
1621398480000|2021-05-19 04:28:00|4113.49|4112.89|4113.62|4113.02|4113.74|4113.14|4113.49|4112.89|21
1621398490000|2021-05-19 04:28:10|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.37|4112.77|1
1621398500000|2021-05-19 04:28:20|||||||||5
1621398510000|2021-05-19 04:28:30|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.24|4112.64|11
1621398520000|2021-05-19 04:28:40|4113.62|4113.02|4113.49|4112.89|4113.62|4113.02|4113.37|4112.77|13
1621398530000|2021-05-19 04:28:50|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|4
1621398560000|2021-05-19 04:29:20|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|14
1621398570000|2021-05-19 04:29:30|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|8
1621398580000|2021-05-19 04:29:40|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|14
1621398590000|2021-05-19 04:29:50|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|9
1621398600000|2021-05-19 04:30:00|4113.99|4113.39|4113.99|4113.39|4113.99|4113.39|4113.99|4113.39|0
1621398610000|2021-05-19 04:30:10|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|14
1621398620000|2021-05-19 04:30:20|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|14
1621398630000|2021-05-19 04:30:30|||||||||1
1621398640000|2021-05-19 04:30:40|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|32
1621398650000|2021-05-19 04:30:50|4114.24|4113.64|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|14
1621398660000|2021-05-19 04:31:00|4114.24|4113.64|4114.37|4113.77|4114.37|4113.77|4114.24|4113.64|3
1621398680000|2021-05-19 04:31:20|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|4114.12|4113.52|34
1621398690000|2021-05-19 04:31:30|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|10
1621398700000|2021-05-19 04:31:40|4114.12|4113.52|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|8
1621398710000|2021-05-19 04:31:50|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|18
1621398720000|2021-05-19 04:32:00|4113.74|4113.14|4113.24|4112.64|4113.74|4113.14|4113.12|4112.52|44
1621398730000|2021-05-19 04:32:10|4113.12|4112.52|4113.24|4112.64|4113.37|4112.77|4113.12|4112.52|31
1621398740000|2021-05-19 04:32:20|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|14
1621398750000|2021-05-19 04:32:30|||||||||9
1621398760000|2021-05-19 04:32:40|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|44
1621398770000|2021-05-19 04:32:50|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|16
1621398780000|2021-05-19 04:33:00|4113.74|4113.14|4113.62|4113.02|4113.74|4113.14|4113.62|4113.02|6
1621398790000|2021-05-19 04:33:10|||||||||2
1621398800000|2021-05-19 04:33:20|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|9
1621398810000|2021-05-19 04:33:30|4113.74|4113.14|4113.62|4113.02|4113.74|4113.14|4113.37|4112.77|12
1621398820000|2021-05-19 04:33:40|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|12
1621398830000|2021-05-19 04:33:50|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|32
1621398840000|2021-05-19 04:34:00|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|14
1621398850000|2021-05-19 04:34:10|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|3
1621398870000|2021-05-19 04:34:30|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.37|4112.77|7
1621398880000|2021-05-19 04:34:40|4113.49|4112.89|4113.37|4112.77|4113.49|4112.89|4113.37|4112.77|3
1621398890000|2021-05-19 04:34:50|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|4
1621398900000|2021-05-19 04:35:00|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|15
1621398910000|2021-05-19 04:35:10|4113.74|4113.14|4113.62|4113.02|4113.74|4113.14|4113.62|4113.02|3
1621398920000|2021-05-19 04:35:20|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|24
1621398930000|2021-05-19 04:35:30|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|23
1621398940000|2021-05-19 04:35:40|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.99|4113.39|5
1621398950000|2021-05-19 04:35:50|4114.24|4113.64|4113.62|4113.02|4114.24|4113.64|4113.62|4113.02|83
1621398970000|2021-05-19 04:36:10|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.62|4113.02|20
1621398980000|2021-05-19 04:36:20|4113.99|4113.39|4113.99|4113.39|4113.99|4113.39|4113.99|4113.39|25
1621398990000|2021-05-19 04:36:30|4114.12|4113.52|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|12
1621399000000|2021-05-19 04:36:40|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|6
1621399010000|2021-05-19 04:36:50|4113.74|4113.14|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|9
1621399020000|2021-05-19 04:37:00|4113.74|4113.14|4113.74|4113.14|4113.74|4113.14|4113.74|4113.14|0
1621399030000|2021-05-19 04:37:10|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|6
1621399050000|2021-05-19 04:37:30|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|10
1621399080000|2021-05-19 04:38:00|4113.37|4112.77|4113.12|4112.52|4113.37|4112.77|4112.87|4112.27|81
1621399090000|2021-05-19 04:38:10|4112.87|4112.27|4112.87|4112.27|4112.87|4112.27|4112.87|4112.27|18
1621399100000|2021-05-19 04:38:20|4112.74|4112.14|4112.74|4112.14|4112.74|4112.14|4112.74|4112.14|12
1621399110000|2021-05-19 04:38:30|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|36
1621399120000|2021-05-19 04:38:40|4112.12|4111.52|4112.12|4111.52|4112.12|4111.52|4111.74|4111.14|256
1621399130000|2021-05-19 04:38:50|4111.99|4111.39|4111.87|4111.27|4111.99|4111.39|4111.87|4111.27|12
1621399140000|2021-05-19 04:39:00|4112.12|4111.52|4112.12|4111.52|4112.62|4112.02|4112.12|4111.52|57
1621399150000|2021-05-19 04:39:10|4112.24|4111.64|4112.37|4111.77|4112.37|4111.77|4112.12|4111.52|9
1621399160000|2021-05-19 04:39:20|4112.24|4111.64|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|3
1621399170000|2021-05-19 04:39:30|4112.24|4111.64|4112.37|4111.77|4112.37|4111.77|4112.12|4111.52|9
1621399180000|2021-05-19 04:39:40|4112.24|4111.64|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|6
1621399190000|2021-05-19 04:39:50|4111.87|4111.27|4112.12|4111.52|4112.12|4111.52|4111.74|4111.14|27
1621399200000|2021-05-19 04:40:00|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|9
1621399210000|2021-05-19 04:40:10|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|42
1621399220000|2021-05-19 04:40:20|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|10
1621399230000|2021-05-19 04:40:30|4111.99|4111.39|4112.12|4111.52|4112.24|4111.64|4111.87|4111.27|39
1621399240000|2021-05-19 04:40:40|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|1
1621399250000|2021-05-19 04:40:50|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|18
1621399260000|2021-05-19 04:41:00|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|23
1621399270000|2021-05-19 04:41:10|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|45
1621399280000|2021-05-19 04:41:20|4111.24|4110.64|4111.12|4110.52|4111.24|4110.64|4111.12|4110.52|27
1621399290000|2021-05-19 04:41:30|4110.87|4110.27|4110.62|4110.02|4110.87|4110.27|4110.62|4110.02|59
1621399300000|2021-05-19 04:41:40|4110.37|4109.77|4110.37|4109.77|4110.37|4109.77|4110.37|4109.77|21
1621399310000|2021-05-19 04:41:50|4110.12|4109.52|4110.24|4109.64|4110.24|4109.64|4109.99|4109.39|81
1621399320000|2021-05-19 04:42:00|4110.12|4109.52|4109.37|4108.77|4110.12|4109.52|4109.37|4108.77|151
1621399330000|2021-05-19 04:42:10|4109.62|4109.02|4109.87|4109.27|4109.87|4109.27|4109.62|4109.02|33
1621399340000|2021-05-19 04:42:20|4109.99|4109.39|4109.49|4108.89|4109.99|4109.39|4109.49|4108.89|17
1621399350000|2021-05-19 04:42:30|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|1
1621399360000|2021-05-19 04:42:40|4109.12|4108.52|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|40
1621399370000|2021-05-19 04:42:50|4109.24|4108.64|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|56
1621399380000|2021-05-19 04:43:00|4109.24|4108.64|4108.87|4108.27|4109.37|4108.77|4108.87|4108.27|63
1621399390000|2021-05-19 04:43:10|4108.99|4108.39|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|16
1621399400000|2021-05-19 04:43:20|4109.37|4108.77|4109.37|4108.77|4109.74|4109.14|4109.37|4108.77|79
1621399410000|2021-05-19 04:43:30|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|16
1621399420000|2021-05-19 04:43:40|4109.24|4108.64|4109.12|4108.52|4109.37|4108.77|4108.87|4108.27|64
1621399430000|2021-05-19 04:43:50|4109.37|4108.77|4109.24|4108.64|4109.37|4108.77|4109.24|4108.64|8
1621399440000|2021-05-19 04:44:00|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|14
1621399450000|2021-05-19 04:44:10|4109.49|4108.89|4109.37|4108.77|4109.49|4108.89|4109.37|4108.77|5
1621399460000|2021-05-19 04:44:20|||||||||3
1621399470000|2021-05-19 04:44:30|4109.49|4108.89|4109.49|4108.89|4109.62|4109.02|4109.49|4108.89|9
1621399480000|2021-05-19 04:44:40|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|5
1621399490000|2021-05-19 04:44:50|4109.49|4108.89|4109.37|4108.77|4109.49|4108.89|4109.37|4108.77|3
1621399500000|2021-05-19 04:45:00|4109.12|4108.52|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|14
1621399510000|2021-05-19 04:45:10|4109.49|4108.89|4109.74|4109.14|4109.74|4109.14|4109.49|4108.89|23
1621399520000|2021-05-19 04:45:20|4109.62|4109.02|4109.62|4109.02|4109.87|4109.27|4109.62|4109.02|30
1621399530000|2021-05-19 04:45:30|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|11
1621399540000|2021-05-19 04:45:40|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|29
1621399550000|2021-05-19 04:45:50|4109.37|4108.77|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|24
1621399570000|2021-05-19 04:46:10|4109.87|4109.27|4109.87|4109.27|4109.87|4109.27|4109.87|4109.27|23
1621399580000|2021-05-19 04:46:20|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|12
1621399590000|2021-05-19 04:46:30|||||||||1
1621399600000|2021-05-19 04:46:40|4108.87|4108.27|4108.87|4108.27|4108.87|4108.27|4108.49|4107.89|125
1621399610000|2021-05-19 04:46:50|4108.74|4108.14|4108.62|4108.02|4108.74|4108.14|4108.62|4108.02|23
1621399620000|2021-05-19 04:47:00|4108.49|4107.89|4108.62|4108.02|4108.62|4108.02|4108.49|4107.89|28
1621399630000|2021-05-19 04:47:10|4108.49|4107.89|4108.49|4107.89|4108.62|4108.02|4108.37|4107.77|8
1621399640000|2021-05-19 04:47:20|4108.62|4108.02|4108.37|4107.77|4108.62|4108.02|4108.37|4107.77|7
1621399650000|2021-05-19 04:47:30|4108.62|4108.02|4108.62|4108.02|4108.62|4108.02|4108.49|4107.89|7
1621399660000|2021-05-19 04:47:40|4108.87|4108.27|4109.12|4108.52|4109.37|4108.77|4108.87|4108.27|75
1621399670000|2021-05-19 04:47:50|4109.24|4108.64|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|20
1621399680000|2021-05-19 04:48:00|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|52
1621399700000|2021-05-19 04:48:20|4109.49|4108.89|4109.49|4108.89|4109.62|4109.02|4109.37|4108.77|23
1621399710000|2021-05-19 04:48:30|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|20
1621399720000|2021-05-19 04:48:40|4109.24|4108.64|4109.12|4108.52|4109.24|4108.64|4109.12|4108.52|20
1621399730000|2021-05-19 04:48:50|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.62|4108.02|33
1621399740000|2021-05-19 04:49:00|4108.74|4108.14|4107.62|4107.02|4108.87|4108.27|4107.62|4107.02|512
1621399750000|2021-05-19 04:49:10|4107.74|4107.14|4107.62|4107.02|4107.87|4107.27|4107.62|4107.02|27
1621399760000|2021-05-19 04:49:20|4107.37|4106.77|4106.62|4106.02|4107.37|4106.77|4106.62|4106.02|440
1621399770000|2021-05-19 04:49:30|4106.87|4106.27|4106.12|4105.52|4106.87|4106.27|4105.87|4105.27|288
1621399780000|2021-05-19 04:49:40|4105.99|4105.39|4106.62|4106.02|4106.87|4106.27|4105.99|4105.39|122
1621399790000|2021-05-19 04:49:50|4106.74|4106.14|4106.87|4106.27|4106.87|4106.27|4106.74|4106.14|28
1621399800000|2021-05-19 04:50:00|4107.12|4106.52|4106.62|4106.02|4107.12|4106.52|4106.37|4105.77|190
1621399810000|2021-05-19 04:50:10|4106.87|4106.27|4106.87|4106.27|4106.87|4106.27|4106.87|4106.27|23
1621399820000|2021-05-19 04:50:20|4106.62|4106.02|4106.37|4105.77|4106.74|4106.14|4106.37|4105.77|37
1621399830000|2021-05-19 04:50:30|4106.24|4105.64|4105.87|4105.27|4106.24|4105.64|4105.87|4105.27|75
1621399840000|2021-05-19 04:50:40|4105.62|4105.02|4105.62|4105.02|4105.62|4105.02|4105.37|4104.77|140
1621399850000|2021-05-19 04:50:50|4105.37|4104.77|4105.87|4105.27|4105.87|4105.27|4105.37|4104.77|68
1621399860000|2021-05-19 04:51:00|||||||||7
1621399870000|2021-05-19 04:51:10|4105.99|4105.39|4106.12|4105.52|4106.12|4105.52|4105.99|4105.39|16
1621399880000|2021-05-19 04:51:20|4106.37|4105.77|4106.87|4106.27|4106.87|4106.27|4106.12|4105.52|70
1621399890000|2021-05-19 04:51:30|4106.62|4106.02|4106.37|4105.77|4106.62|4106.02|4106.37|4105.77|69
1621399900000|2021-05-19 04:51:40|||||||||8
1621399910000|2021-05-19 04:51:50|4106.49|4105.89|4106.62|4106.02|4106.62|4106.02|4106.37|4105.77|12
1621399920000|2021-05-19 04:52:00|4106.87|4106.27|4107.37|4106.77|4107.37|4106.77|4106.87|4106.27|55
1621399930000|2021-05-19 04:52:10|4107.49|4106.89|4107.62|4107.02|4107.62|4107.02|4107.37|4106.77|49
1621399940000|2021-05-19 04:52:20|4107.87|4107.27|4107.62|4107.02|4107.99|4107.39|4107.62|4107.02|63
1621399950000|2021-05-19 04:52:30|4107.74|4107.14|4107.87|4107.27|4108.12|4107.52|4107.74|4107.14|33
1621399960000|2021-05-19 04:52:40|4107.99|4107.39|4107.62|4107.02|4108.12|4107.52|4107.62|4107.02|14
1621399970000|2021-05-19 04:52:50|4107.87|4107.27|4107.62|4107.02|4107.87|4107.27|4107.62|4107.02|26
1621399980000|2021-05-19 04:53:00|||||||||1
1621399990000|2021-05-19 04:53:10|4107.37|4106.77|4107.12|4106.52|4107.37|4106.77|4107.12|4106.52|20
1621400000000|2021-05-19 04:53:20|4106.87|4106.27|4106.87|4106.27|4107.12|4106.52|4106.87|4106.27|23
1621400010000|2021-05-19 04:53:30|4106.74|4106.14|4106.87|4106.27|4106.87|4106.27|4106.74|4106.14|3
1621400020000|2021-05-19 04:53:40|||||||||1
1621400030000|2021-05-19 04:53:50|4107.12|4106.52|4107.12|4106.52|4107.12|4106.52|4106.87|4106.27|28
1621400040000|2021-05-19 04:54:00|4106.99|4106.39|4107.12|4106.52|4107.12|4106.52|4106.99|4106.39|19
1621400050000|2021-05-19 04:54:10|4107.24|4106.64|4107.37|4106.77|4107.37|4106.77|4107.12|4106.52|30
1621400060000|2021-05-19 04:54:20|4107.24|4106.64|4107.37|4106.77|4107.37|4106.77|4107.12|4106.52|6
1621400070000|2021-05-19 04:54:30|4107.24|4106.64|4107.12|4106.52|4107.37|4106.77|4106.87|4106.27|49
1621400090000|2021-05-19 04:54:50|4107.37|4106.77|4107.37|4106.77|4107.37|4106.77|4107.37|4106.77|15
1621400100000|2021-05-19 04:55:00|4107.49|4106.89|4107.62|4107.02|4107.62|4107.02|4107.49|4106.89|6
1621400110000|2021-05-19 04:55:10|4107.74|4107.14|4107.62|4107.02|4107.87|4107.27|4107.49|4106.89|101
1621400120000|2021-05-19 04:55:20|4107.74|4107.14|4107.74|4107.14|4107.87|4107.27|4107.62|4107.02|24
1621400130000|2021-05-19 04:55:30|4107.62|4107.02|4107.62|4107.02|4107.62|4107.02|4107.62|4107.02|1
1621400140000|2021-05-19 04:55:40|4107.74|4107.14|4107.87|4107.27|4107.87|4107.27|4107.74|4107.14|9
1621400150000|2021-05-19 04:55:50|||||||||3
1621400160000|2021-05-19 04:56:00|4108.12|4107.52|4108.12|4107.52|4108.12|4107.52|4108.12|4107.52|24
1621400170000|2021-05-19 04:56:10|4108.24|4107.64|4108.12|4107.52|4108.24|4107.64|4108.12|4107.52|40
1621400180000|2021-05-19 04:56:20|4108.24|4107.64|4108.37|4107.77|4108.37|4107.77|4108.24|4107.64|33
1621400190000|2021-05-19 04:56:30|||||||||11
1621400200000|2021-05-19 04:56:40|4108.62|4108.02|4108.62|4108.02|4108.62|4108.02|4108.62|4108.02|29
1621400210000|2021-05-19 04:56:50|||||||||5
1621400220000|2021-05-19 04:57:00|4108.37|4107.77|4108.62|4108.02|4108.62|4108.02|4108.37|4107.77|27
1621400230000|2021-05-19 04:57:10|||||||||1
1621400250000|2021-05-19 04:57:30|4108.74|4108.14|4109.12|4108.52|4109.12|4108.52|4108.74|4108.14|41
1621400260000|2021-05-19 04:57:40|4108.87|4108.27|4108.87|4108.27|4108.99|4108.39|4108.62|4108.02|63
1621400270000|2021-05-19 04:57:50|||||||||11
1621400290000|2021-05-19 04:58:10|4108.62|4108.02|4108.62|4108.02|4108.87|4108.27|4108.62|4108.02|28
1621400300000|2021-05-19 04:58:20|4108.87|4108.27|4108.99|4108.39|4108.99|4108.39|4108.87|4108.27|4
1621400310000|2021-05-19 04:58:30|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|8
1621400320000|2021-05-19 04:58:40|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|8
1621400330000|2021-05-19 04:58:50|||||||||2
1621400340000|2021-05-19 04:59:00|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|40
1621400350000|2021-05-19 04:59:10|4108.99|4108.39|4109.12|4108.52|4109.12|4108.52|4108.99|4108.39|15
1621400360000|2021-05-19 04:59:20|4109.37|4108.77|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|29
1621400370000|2021-05-19 04:59:30|4108.87|4108.27|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|22
1621400380000|2021-05-19 04:59:40|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|20
1621400390000|2021-05-19 04:59:50|4108.99|4108.39|4109.12|4108.52|4109.12|4108.52|4108.99|4108.39|1
1621400400000|2021-05-19 05:00:00|4108.87|4108.27|4108.62|4108.02|4108.87|4108.27|4108.62|4108.02|41
1621400410000|2021-05-19 05:00:10|4108.74|4108.14|4108.62|4108.02|4108.87|4108.27|4108.62|4108.02|16
1621400420000|2021-05-19 05:00:20|4108.49|4107.89|4108.87|4108.27|4108.87|4108.27|4108.37|4107.77|34
1621400430000|2021-05-19 05:00:30|4108.74|4108.14|4108.62|4108.02|4108.87|4108.27|4108.62|4108.02|7
1621400440000|2021-05-19 05:00:40|4108.87|4108.27|4108.87|4108.27|4108.87|4108.27|4108.87|4108.27|10
1621400450000|2021-05-19 05:00:50|||||||||4
1621400460000|2021-05-19 05:01:00|4109.12|4108.52|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|61
1621400470000|2021-05-19 05:01:10|4109.24|4108.64|4109.24|4108.64|4109.37|4108.77|4109.12|4108.52|18
1621400480000|2021-05-19 05:01:20|4109.37|4108.77|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|7
1621400490000|2021-05-19 05:01:30|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|19
1621400500000|2021-05-19 05:01:40|4108.99|4108.39|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|10
1621400510000|2021-05-19 05:01:50|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|17
1621400520000|2021-05-19 05:02:00|4108.74|4108.14|4108.62|4108.02|4108.74|4108.14|4108.62|4108.02|32
1621400530000|2021-05-19 05:02:10|4108.74|4108.14|4108.87|4108.27|4108.87|4108.27|4108.62|4108.02|9
1621400540000|2021-05-19 05:02:20|||||||||2
1621400550000|2021-05-19 05:02:30|4108.99|4108.39|4109.62|4109.02|4109.62|4109.02|4108.99|4108.39|46
1621400560000|2021-05-19 05:02:40|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|20
1621400570000|2021-05-19 05:02:50|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|23
1621400580000|2021-05-19 05:03:00|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|21
1621400590000|2021-05-19 05:03:10|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|26
1621400600000|2021-05-19 05:03:20|||||||||4
1621400610000|2021-05-19 05:03:30|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.24|4108.64|23
1621400620000|2021-05-19 05:03:40|4109.24|4108.64|4109.37|4108.77|4109.49|4108.89|4109.12|4108.52|9
1621400630000|2021-05-19 05:03:50|4109.49|4108.89|4109.37|4108.77|4109.49|4108.89|4109.37|4108.77|1
1621400640000|2021-05-19 05:04:00|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|9
1621400650000|2021-05-19 05:04:10|4109.37|4108.77|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|4
1621400660000|2021-05-19 05:04:20|4109.87|4109.27|4109.87|4109.27|4109.87|4109.27|4109.87|4109.27|22
1621400670000|2021-05-19 05:04:30|4109.74|4109.14|4109.62|4109.02|4109.87|4109.27|4109.62|4109.02|18
1621400680000|2021-05-19 05:04:40|4109.74|4109.14|4109.62|4109.02|4109.87|4109.27|4109.62|4109.02|24
1621400690000|2021-05-19 05:04:50|||||||||3
1621400700000|2021-05-19 05:05:00|||||||||15
1621400710000|2021-05-19 05:05:10|||||||||7
1621400720000|2021-05-19 05:05:20|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|15
1621400730000|2021-05-19 05:05:30|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|15
1621400740000|2021-05-19 05:05:40|||||||||1
1621400750000|2021-05-19 05:05:50|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|9
1621400760000|2021-05-19 05:06:00|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|25
1621400770000|2021-05-19 05:06:10|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|11
1621400780000|2021-05-19 05:06:20|4109.12|4108.52|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|95
1621400790000|2021-05-19 05:06:30|4109.12|4108.52|4109.87|4109.27|4109.87|4109.27|4109.12|4108.52|125
1621400800000|2021-05-19 05:06:40|4109.74|4109.14|4109.49|4108.89|4109.74|4109.14|4109.37|4108.77|43
1621400810000|2021-05-19 05:06:50|4109.37|4108.77|4108.87|4108.27|4109.62|4109.02|4108.87|4108.27|76
1621400820000|2021-05-19 05:07:00|4108.74|4108.14|4108.87|4108.27|4108.87|4108.27|4108.62|4108.02|55
1621400830000|2021-05-19 05:07:10|4108.74|4108.14|4108.62|4108.02|4108.87|4108.27|4108.62|4108.02|83
1621400840000|2021-05-19 05:07:20|4108.74|4108.14|4109.24|4108.64|4109.37|4108.77|4108.62|4108.02|91
1621400850000|2021-05-19 05:07:30|4109.12|4108.52|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|1
1621400860000|2021-05-19 05:07:40|4109.24|4108.64|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|25
1621400870000|2021-05-19 05:07:50|4109.24|4108.64|4109.24|4108.64|4109.37|4108.77|4109.12|4108.52|32
1621400880000|2021-05-19 05:08:00|4109.37|4108.77|4109.12|4108.52|4109.37|4108.77|4108.87|4108.27|17
1621400890000|2021-05-19 05:08:10|4108.99|4108.39|4108.87|4108.27|4109.12|4108.52|4108.87|4108.27|5
1621400900000|2021-05-19 05:08:20|4109.37|4108.77|4108.99|4108.39|4109.37|4108.77|4108.87|4108.27|95
1621400910000|2021-05-19 05:08:30|4108.87|4108.27|4109.62|4109.02|4109.62|4109.02|4108.87|4108.27|36
1621400920000|2021-05-19 05:08:40|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|47
1621400930000|2021-05-19 05:08:50|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|12
1621400940000|2021-05-19 05:09:00|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|13
1621400950000|2021-05-19 05:09:10|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|11
1621400960000|2021-05-19 05:09:20|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.49|4108.89|1
1621400970000|2021-05-19 05:09:30|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|10
1621400980000|2021-05-19 05:09:40|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|7
1621400990000|2021-05-19 05:09:50|4109.24|4108.64|4108.99|4108.39|4109.37|4108.77|4108.99|4108.39|28
1621401000000|2021-05-19 05:10:00|4109.12|4108.52|4109.62|4109.02|4109.62|4109.02|4109.12|4108.52|8
1621401010000|2021-05-19 05:10:10|4109.12|4108.52|4109.12|4108.52|4109.24|4108.64|4109.12|4108.52|65
1621401030000|2021-05-19 05:10:30|4109.24|4108.64|4109.12|4108.52|4109.24|4108.64|4109.12|4108.52|4
1621401040000|2021-05-19 05:10:40|4108.99|4108.39|4108.87|4108.27|4108.99|4108.39|4108.87|4108.27|17
1621401050000|2021-05-19 05:10:50|4108.99|4108.39|4108.99|4108.39|4108.99|4108.39|4108.99|4108.39|17
1621401060000|2021-05-19 05:11:00|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|2
1621401070000|2021-05-19 05:11:10|4108.99|4108.39|4108.87|4108.27|4108.99|4108.39|4108.87|4108.27|2
1621401080000|2021-05-19 05:11:20|4108.62|4108.02|4107.87|4107.27|4108.62|4108.02|4107.74|4107.14|131
1621401090000|2021-05-19 05:11:30|4107.62|4107.02|4107.37|4106.77|4107.62|4107.02|4107.12|4106.52|130
1621401100000|2021-05-19 05:11:40|4107.49|4106.89|4107.49|4106.89|4107.62|4107.02|4107.37|4106.77|25
1621401110000|2021-05-19 05:11:50|4107.62|4107.02|4107.62|4107.02|4107.62|4107.02|4107.37|4106.77|46
1621401120000|2021-05-19 05:12:00|4107.74|4107.14|4108.12|4107.52|4108.12|4107.52|4107.74|4107.14|44
1621401130000|2021-05-19 05:12:10|4107.99|4107.39|4108.12|4107.52|4108.12|4107.52|4107.87|4107.27|12
1621401140000|2021-05-19 05:12:20|4107.99|4107.39|4108.12|4107.52|4108.24|4107.64|4107.87|4107.27|48
1621401150000|2021-05-19 05:12:30|4108.24|4107.64|4108.12|4107.52|4108.24|4107.64|4108.12|4107.52|14
1621401160000|2021-05-19 05:12:40|4107.99|4107.39|4108.12|4107.52|4108.12|4107.52|4107.87|4107.27|18
1621401170000|2021-05-19 05:12:50|4107.99|4107.39|4107.37|4106.77|4108.12|4107.52|4107.37|4106.77|53
1621401180000|2021-05-19 05:13:00|4107.24|4106.64|4106.87|4106.27|4107.37|4106.77|4106.87|4106.27|58
1621401190000|2021-05-19 05:13:10|4106.99|4106.39|4106.87|4106.27|4106.99|4106.39|4106.62|4106.02|72
1621401200000|2021-05-19 05:13:20|4106.74|4106.14|4106.87|4106.27|4106.87|4106.27|4106.62|4106.02|44
1621401210000|2021-05-19 05:13:30|4106.74|4106.14|4106.74|4106.14|4106.74|4106.14|4106.74|4106.14|24
1621401220000|2021-05-19 05:13:40|4106.62|4106.02|4107.12|4106.52|4107.12|4106.52|4106.62|4106.02|10
1621401230000|2021-05-19 05:13:50|4106.99|4106.39|4107.37|4106.77|4107.37|4106.77|4106.99|4106.39|41
1621401240000|2021-05-19 05:14:00|4107.24|4106.64|4107.62|4107.02|4107.62|4107.02|4107.24|4106.64|19
1621401250000|2021-05-19 05:14:10|4107.49|4106.89|4107.37|4106.77|4107.62|4107.02|4107.37|4106.77|21
1621401260000|2021-05-19 05:14:20|4107.24|4106.64|4107.24|4106.64|4107.37|4106.77|4107.12|4106.52|13
1621401270000|2021-05-19 05:14:30|4107.12|4106.52|4106.87|4106.27|4107.12|4106.52|4106.87|4106.27|11
1621401280000|2021-05-19 05:14:40|4107.12|4106.52|4106.87|4106.27|4107.12|4106.52|4106.87|4106.27|19
1621401290000|2021-05-19 05:14:50|4107.12|4106.52|4107.37|4106.77|4107.37|4106.77|4107.12|4106.52|21
1621401300000|2021-05-19 05:15:00|4107.24|4106.64|4107.12|4106.52|4107.24|4106.64|4107.12|4106.52|33
1621401310000|2021-05-19 05:15:10|4106.87|4106.27|4107.12|4106.52|4107.12|4106.52|4106.87|4106.27|9
1621401320000|2021-05-19 05:15:20|4106.87|4106.27|4107.12|4106.52|4107.12|4106.52|4106.87|4106.27|29
1621401340000|2021-05-19 05:15:40|4107.62|4107.02|4107.37|4106.77|4107.62|4107.02|4107.37|4106.77|59
1621401350000|2021-05-19 05:15:50|4107.12|4106.52|4107.12|4106.52|4107.37|4106.77|4107.12|4106.52|12
1621401360000|2021-05-19 05:16:00|4107.24|4106.64|4107.37|4106.77|4107.37|4106.77|4107.12|4106.52|12
1621401370000|2021-05-19 05:16:10|4107.62|4107.02|4107.62|4107.02|4107.62|4107.02|4107.62|4107.02|22
1621401380000|2021-05-19 05:16:20|4107.74|4107.14|4108.12|4107.52|4108.12|4107.52|4107.74|4107.14|22
1621401390000|2021-05-19 05:16:30|4107.99|4107.39|4108.12|4107.52|4108.12|4107.52|4107.99|4107.39|22
1621401400000|2021-05-19 05:16:40|||||||||7
1621401410000|2021-05-19 05:16:50|4108.24|4107.64|4108.12|4107.52|4108.37|4107.77|4108.12|4107.52|26
1621401430000|2021-05-19 05:17:10|4108.24|4107.64|4109.12|4108.52|4109.12|4108.52|4108.24|4107.64|81
1621401440000|2021-05-19 05:17:20|4109.24|4108.64|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|29
1621401450000|2021-05-19 05:17:30|4109.24|4108.64|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|27
1621401460000|2021-05-19 05:17:40|4109.24|4108.64|4109.12|4108.52|4109.24|4108.64|4108.87|4108.27|16
1621401470000|2021-05-19 05:17:50|||||||||1
1621401480000|2021-05-19 05:18:00|4109.24|4108.64|4108.87|4108.27|4109.37|4108.77|4108.87|4108.27|18
1621401490000|2021-05-19 05:18:10|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|7
1621401500000|2021-05-19 05:18:20|4108.99|4108.39|4109.12|4108.52|4109.12|4108.52|4108.99|4108.39|24
1621401530000|2021-05-19 05:18:50|||||||||3
1621401540000|2021-05-19 05:19:00|||||||||8
1621401560000|2021-05-19 05:19:20|||||||||14
1621401570000|2021-05-19 05:19:30|4109.24|4108.64|4109.37|4108.77|4109.37|4108.77|4109.24|4108.64|13
1621401580000|2021-05-19 05:19:40|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|19
1621401590000|2021-05-19 05:19:50|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|3
1621401600000|2021-05-19 05:20:00|4109.87|4109.27|4109.87|4109.27|4109.99|4109.39|4109.62|4109.02|134
1621401610000|2021-05-19 05:20:10|||||||||5
1621401630000|2021-05-19 05:20:30|4109.99|4109.39|4110.12|4109.52|4110.12|4109.52|4109.99|4109.39|65
1621401650000|2021-05-19 05:20:50|4110.37|4109.77|4110.37|4109.77|4110.37|4109.77|4110.12|4109.52|95
1621401660000|2021-05-19 05:21:00|4110.49|4109.89|4110.12|4109.52|4110.62|4110.02|4110.12|4109.52|45
1621401670000|2021-05-19 05:21:10|4110.24|4109.64|4110.37|4109.77|4110.37|4109.77|4110.24|4109.64|2
1621401680000|2021-05-19 05:21:20|4110.24|4109.64|4110.37|4109.77|4110.37|4109.77|4110.24|4109.64|18
1621401690000|2021-05-19 05:21:30|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|39
1621401700000|2021-05-19 05:21:40|4110.49|4109.89|4110.37|4109.77|4110.49|4109.89|4110.12|4109.52|18
1621401710000|2021-05-19 05:21:50|4110.62|4110.02|4110.12|4109.52|4110.62|4110.02|4110.12|4109.52|34
1621401720000|2021-05-19 05:22:00|4110.24|4109.64|4110.37|4109.77|4110.49|4109.89|4110.24|4109.64|20
1621401730000|2021-05-19 05:22:10|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.49|4109.89|1
1621401740000|2021-05-19 05:22:20|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|44
1621401750000|2021-05-19 05:22:30|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|70
1621401760000|2021-05-19 05:22:40|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|17
1621401770000|2021-05-19 05:22:50|4110.74|4110.14|4110.62|4110.02|4110.87|4110.27|4110.62|4110.02|13
1621401780000|2021-05-19 05:23:00|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|24
1621401790000|2021-05-19 05:23:10|||||||||34
1621401800000|2021-05-19 05:23:20|4110.62|4110.02|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|42
1621401810000|2021-05-19 05:23:30|4110.12|4109.52|4110.12|4109.52|4110.12|4109.52|4110.12|4109.52|6
1621401820000|2021-05-19 05:23:40|4110.24|4109.64|4110.62|4110.02|4110.62|4110.02|4110.24|4109.64|17
1621401830000|2021-05-19 05:23:50|4110.49|4109.89|4110.37|4109.77|4110.49|4109.89|4110.37|4109.77|17
1621401840000|2021-05-19 05:24:00|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.49|4109.89|6
1621401850000|2021-05-19 05:24:10|4110.74|4110.14|4111.12|4110.52|4111.12|4110.52|4110.74|4110.14|29
1621401860000|2021-05-19 05:24:20|4110.99|4110.39|4110.87|4110.27|4110.99|4110.39|4110.87|4110.27|22
1621401870000|2021-05-19 05:24:30|4110.74|4110.14|4110.37|4109.77|4110.74|4110.14|4110.37|4109.77|43
1621401880000|2021-05-19 05:24:40|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|4110.62|4110.02|31
1621401900000|2021-05-19 05:25:00|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|21
1621401910000|2021-05-19 05:25:10|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|15
1621401920000|2021-05-19 05:25:20|4110.49|4109.89|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|5
1621401930000|2021-05-19 05:25:30|4110.12|4109.52|4110.12|4109.52|4110.37|4109.77|4110.12|4109.52|35
1621401940000|2021-05-19 05:25:40|4109.99|4109.39|4110.12|4109.52|4110.12|4109.52|4109.99|4109.39|14
1621401950000|2021-05-19 05:25:50|4110.24|4109.64|4110.24|4109.64|4110.37|4109.77|4110.12|4109.52|17
1621401960000|2021-05-19 05:26:00|4110.12|4109.52|4110.12|4109.52|4110.37|4109.77|4110.12|4109.52|14
1621401970000|2021-05-19 05:26:10|4109.87|4109.27|4110.12|4109.52|4110.12|4109.52|4109.87|4109.27|16
1621401980000|2021-05-19 05:26:20|4109.99|4109.39|4109.87|4109.27|4109.99|4109.39|4109.87|4109.27|15
1621401990000|2021-05-19 05:26:30|||||||||16
1621402000000|2021-05-19 05:26:40|4109.74|4109.14|4109.37|4108.77|4109.74|4109.14|4109.12|4108.52|60
1621402010000|2021-05-19 05:26:50|4109.24|4108.64|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|41
1621402020000|2021-05-19 05:27:00|||||||||7
1621402030000|2021-05-19 05:27:10|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|9
1621402040000|2021-05-19 05:27:20|4109.24|4108.64|4109.12|4108.52|4109.24|4108.64|4109.12|4108.52|24
1621402050000|2021-05-19 05:27:30|4108.99|4108.39|4109.37|4108.77|4109.37|4108.77|4108.99|4108.39|22
1621402070000|2021-05-19 05:27:50|||||||||10
1621402080000|2021-05-19 05:28:00|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|6
1621402090000|2021-05-19 05:28:10|4109.24|4108.64|4108.99|4108.39|4109.24|4108.64|4108.87|4108.27|30
1621402100000|2021-05-19 05:28:20|4108.87|4108.27|4108.62|4108.02|4108.99|4108.39|4108.62|4108.02|79
1621402110000|2021-05-19 05:28:30|4108.74|4108.14|4108.62|4108.02|4108.74|4108.14|4108.62|4108.02|21
1621402120000|2021-05-19 05:28:40|||||||||1
1621402130000|2021-05-19 05:28:50|4108.74|4108.14|4108.37|4107.77|4108.87|4108.27|4108.37|4107.77|36
1621402140000|2021-05-19 05:29:00|4108.62|4108.02|4108.62|4108.02|4108.62|4108.02|4108.37|4107.77|19
1621402150000|2021-05-19 05:29:10|||||||||7
1621402160000|2021-05-19 05:29:20|||||||||1
1621402180000|2021-05-19 05:29:40|4108.49|4107.89|4108.62|4108.02|4108.62|4108.02|4108.49|4107.89|19
1621402190000|2021-05-19 05:29:50|4108.49|4107.89|4108.49|4107.89|4108.62|4108.02|4108.49|4107.89|18
1621402200000|2021-05-19 05:30:00|4108.37|4107.77|4108.62|4108.02|4108.62|4108.02|4108.12|4107.52|51
1621402210000|2021-05-19 05:30:10|4108.87|4108.27|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|38
1621402220000|2021-05-19 05:30:20|4109.62|4109.02|4109.74|4109.14|4109.87|4109.27|4109.37|4108.77|85
1621402230000|2021-05-19 05:30:30|4109.62|4109.02|4110.37|4109.77|4110.37|4109.77|4109.62|4109.02|100
1621402240000|2021-05-19 05:30:40|4110.12|4109.52|4110.24|4109.64|4110.62|4110.02|4110.12|4109.52|240
1621402250000|2021-05-19 05:30:50|4110.12|4109.52|4110.12|4109.52|4110.24|4109.64|4110.12|4109.52|11
1621402260000|2021-05-19 05:31:00|4110.37|4109.77|4110.12|4109.52|4110.37|4109.77|4110.12|4109.52|36
1621402270000|2021-05-19 05:31:10|4109.99|4109.39|4109.74|4109.14|4109.99|4109.39|4109.74|4109.14|21
1621402280000|2021-05-19 05:31:20|4109.62|4109.02|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|27
1621402290000|2021-05-19 05:31:30|||||||||4
1621402300000|2021-05-19 05:31:40|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|30
1621402310000|2021-05-19 05:31:50|4109.49|4108.89|4109.37|4108.77|4109.49|4108.89|4109.37|4108.77|19
1621402320000|2021-05-19 05:32:00|4109.62|4109.02|4109.62|4109.02|4109.74|4109.14|4109.49|4108.89|9
1621402330000|2021-05-19 05:32:10|4109.74|4109.14|4109.62|4109.02|4109.87|4109.27|4109.62|4109.02|44
1621402340000|2021-05-19 05:32:20|4109.74|4109.14|4109.62|4109.02|4109.87|4109.27|4109.62|4109.02|12
1621402350000|2021-05-19 05:32:30|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|19
1621402360000|2021-05-19 05:32:40|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|12
1621402380000|2021-05-19 05:33:00|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|7
1621402390000|2021-05-19 05:33:10|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|39
1621402400000|2021-05-19 05:33:20|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|5
1621402410000|2021-05-19 05:33:30|4109.62|4109.02|4109.49|4108.89|4109.87|4109.27|4109.37|4108.77|50
1621402420000|2021-05-19 05:33:40|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|23
1621402430000|2021-05-19 05:33:50|4109.49|4108.89|4109.49|4108.89|4109.49|4108.89|4109.37|4108.77|11
1621402440000|2021-05-19 05:34:00|4109.74|4109.14|4109.87|4109.27|4109.87|4109.27|4109.62|4109.02|33
1621402450000|2021-05-19 05:34:10|4109.74|4109.14|4109.62|4109.02|4109.74|4109.14|4109.62|4109.02|9
1621402460000|2021-05-19 05:34:20|4109.74|4109.14|4109.62|4109.02|4109.74|4109.14|4109.62|4109.02|33
1621402470000|2021-05-19 05:34:30|4109.37|4108.77|4109.37|4108.77|4109.37|4108.77|4108.87|4108.27|71
1621402490000|2021-05-19 05:34:50|4109.24|4108.64|4109.12|4108.52|4109.24|4108.64|4109.12|4108.52|17
1621402500000|2021-05-19 05:35:00|4108.87|4108.27|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|8
1621402510000|2021-05-19 05:35:10|4109.24|4108.64|4109.62|4109.02|4109.62|4109.02|4109.12|4108.52|43
1621402520000|2021-05-19 05:35:20|4109.37|4108.77|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|7
1621402530000|2021-05-19 05:35:30|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.49|4108.89|6
1621402540000|2021-05-19 05:35:40|4109.49|4108.89|4109.37|4108.77|4109.62|4109.02|4109.37|4108.77|13
1621402550000|2021-05-19 05:35:50|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.49|4108.89|3
1621402560000|2021-05-19 05:36:00|4109.87|4109.27|4109.62|4109.02|4109.87|4109.27|4109.62|4109.02|37
1621402580000|2021-05-19 05:36:20|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|12
1621402590000|2021-05-19 05:36:30|4109.74|4109.14|4109.87|4109.27|4110.24|4109.64|4109.74|4109.14|31
1621402610000|2021-05-19 05:36:50|4109.99|4109.39|4109.62|4109.02|4110.12|4109.52|4109.62|4109.02|20
1621402620000|2021-05-19 05:37:00|4109.74|4109.14|4109.87|4109.27|4109.87|4109.27|4109.74|4109.14|10
1621402630000|2021-05-19 05:37:10|4109.74|4109.14|4109.87|4109.27|4109.87|4109.27|4109.74|4109.14|6
1621402640000|2021-05-19 05:37:20|4109.74|4109.14|4109.37|4108.77|4109.74|4109.14|4109.37|4108.77|14
1621402650000|2021-05-19 05:37:30|4109.49|4108.89|4109.62|4109.02|4109.87|4109.27|4109.37|4108.77|18
1621402660000|2021-05-19 05:37:40|4109.74|4109.14|4109.62|4109.02|4109.74|4109.14|4109.62|4109.02|0
1621402670000|2021-05-19 05:37:50|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|18
1621402690000|2021-05-19 05:38:10|4109.87|4109.27|4110.37|4109.77|4110.37|4109.77|4109.87|4109.27|95
1621402700000|2021-05-19 05:38:20|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|14
1621402710000|2021-05-19 05:38:30|||||||||6
1621402720000|2021-05-19 05:38:40|4110.49|4109.89|4110.49|4109.89|4110.62|4110.02|4110.37|4109.77|23
1621402730000|2021-05-19 05:38:50|4110.37|4109.77|4110.37|4109.77|4110.62|4110.02|4110.37|4109.77|24
1621402740000|2021-05-19 05:39:00|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.49|4109.89|1
1621402760000|2021-05-19 05:39:20|||||||||15
1621402770000|2021-05-19 05:39:30|||||||||2
1621402780000|2021-05-19 05:39:40|4110.74|4110.14|4111.37|4110.77|4111.37|4110.77|4110.62|4110.02|112
1621402790000|2021-05-19 05:39:50|4111.24|4110.64|4111.62|4111.02|4111.62|4111.02|4111.24|4110.64|33
1621402800000|2021-05-19 05:40:00|4111.49|4110.89|4112.12|4111.52|4112.12|4111.52|4111.49|4110.89|139
1621402810000|2021-05-19 05:40:10|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.87|4111.27|72
1621402820000|2021-05-19 05:40:20|4111.99|4111.39|4112.12|4111.52|4112.37|4111.77|4111.87|4111.27|52
1621402830000|2021-05-19 05:40:30|4111.87|4111.27|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|128
1621402840000|2021-05-19 05:40:40|4111.74|4111.14|4112.37|4111.77|4112.37|4111.77|4111.74|4111.14|53
1621402850000|2021-05-19 05:40:50|4112.24|4111.64|4112.12|4111.52|4112.37|4111.77|4112.12|4111.52|31
1621402860000|2021-05-19 05:41:00|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|11
1621402870000|2021-05-19 05:41:10|||||||||36
1621402880000|2021-05-19 05:41:20|4112.12|4111.52|4111.62|4111.02|4112.12|4111.52|4111.62|4111.02|76
1621402890000|2021-05-19 05:41:30|||||||||2
1621402900000|2021-05-19 05:41:40|4111.49|4110.89|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|21
1621402910000|2021-05-19 05:41:50|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|3
1621402920000|2021-05-19 05:42:00|4111.49|4110.89|4111.37|4110.77|4111.49|4110.89|4111.37|4110.77|7
1621402930000|2021-05-19 05:42:10|4111.24|4110.64|4111.12|4110.52|4111.24|4110.64|4111.12|4110.52|32
1621402940000|2021-05-19 05:42:20|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|10
1621402950000|2021-05-19 05:42:30|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|8
1621402960000|2021-05-19 05:42:40|4110.99|4110.39|4110.87|4110.27|4110.99|4110.39|4110.87|4110.27|15
1621402980000|2021-05-19 05:43:00|4110.99|4110.39|4110.87|4110.27|4111.12|4110.52|4110.87|4110.27|18
1621403000000|2021-05-19 05:43:20|4110.74|4110.14|4110.62|4110.02|4110.74|4110.14|4110.37|4109.77|51
1621403010000|2021-05-19 05:43:30|4110.49|4109.89|4110.62|4110.02|4110.62|4110.02|4110.37|4109.77|26
1621403020000|2021-05-19 05:43:40|4110.49|4109.89|4110.74|4110.14|4110.74|4110.14|4110.49|4109.89|13
1621403030000|2021-05-19 05:43:50|4110.62|4110.02|4110.87|4110.27|4110.87|4110.27|4110.62|4110.02|9
1621403040000|2021-05-19 05:44:00|||||||||23
1621403050000|2021-05-19 05:44:10|4110.62|4110.02|4111.37|4110.77|4111.37|4110.77|4110.62|4110.02|31
1621403060000|2021-05-19 05:44:20|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|23
1621403070000|2021-05-19 05:44:30|4111.24|4110.64|4111.62|4111.02|4111.87|4111.27|4111.24|4110.64|46
1621403080000|2021-05-19 05:44:40|4111.74|4111.14|4111.87|4111.27|4111.99|4111.39|4111.62|4111.02|46
1621403090000|2021-05-19 05:44:50|4111.74|4111.14|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|14
1621403100000|2021-05-19 05:45:00|4111.74|4111.14|4112.12|4111.52|4112.12|4111.52|4111.62|4111.02|16
1621403110000|2021-05-19 05:45:10|||||||||31
1621403120000|2021-05-19 05:45:20|||||||||1
1621403130000|2021-05-19 05:45:30|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|51
1621403140000|2021-05-19 05:45:40|4112.12|4111.52|4112.12|4111.52|4112.12|4111.52|4112.12|4111.52|22
1621403150000|2021-05-19 05:45:50|||||||||6
1621403160000|2021-05-19 05:46:00|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|26
1621403170000|2021-05-19 05:46:10|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|17
1621403180000|2021-05-19 05:46:20|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|90
1621403190000|2021-05-19 05:46:30|4110.87|4110.27|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|24
1621403200000|2021-05-19 05:46:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|9
1621403210000|2021-05-19 05:46:50|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|9
1621403220000|2021-05-19 05:47:00|||||||||1
1621403230000|2021-05-19 05:47:10|||||||||13
1621403240000|2021-05-19 05:47:20|4110.99|4110.39|4111.12|4110.52|4111.12|4110.52|4110.99|4110.39|0
1621403250000|2021-05-19 05:47:30|||||||||1
1621403260000|2021-05-19 05:47:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|14
1621403270000|2021-05-19 05:47:50|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|12
1621403290000|2021-05-19 05:48:10|4111.37|4110.77|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|30
1621403300000|2021-05-19 05:48:20|4111.49|4110.89|4111.49|4110.89|4111.62|4111.02|4111.37|4110.77|11
1621403310000|2021-05-19 05:48:30|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|12
1621403320000|2021-05-19 05:48:40|||||||||5
1621403330000|2021-05-19 05:48:50|||||||||1
1621403340000|2021-05-19 05:49:00|4111.74|4111.14|4111.87|4111.27|4111.87|4111.27|4111.74|4111.14|29
1621403350000|2021-05-19 05:49:10|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|11
1621403360000|2021-05-19 05:49:20|||||||||5
1621403370000|2021-05-19 05:49:30|4111.74|4111.14|4111.87|4111.27|4111.87|4111.27|4111.74|4111.14|11
1621403380000|2021-05-19 05:49:40|4111.74|4111.14|4111.62|4111.02|4111.74|4111.14|4111.62|4111.02|3
1621403390000|2021-05-19 05:49:50|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|23
1621403400000|2021-05-19 05:50:00|4111.74|4111.14|4111.37|4110.77|4111.74|4111.14|4111.37|4110.77|10
1621403410000|2021-05-19 05:50:10|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|11
1621403420000|2021-05-19 05:50:20|4111.49|4110.89|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|1
1621403430000|2021-05-19 05:50:30|||||||||17
1621403440000|2021-05-19 05:50:40|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|10
1621403450000|2021-05-19 05:50:50|||||||||10
1621403470000|2021-05-19 05:51:10|4111.37|4110.77|4111.12|4110.52|4111.49|4110.89|4111.12|4110.52|8
1621403480000|2021-05-19 05:51:20|4111.24|4110.64|4110.87|4110.27|4111.37|4110.77|4110.87|4110.27|13
1621403500000|2021-05-19 05:51:40|4111.12|4110.52|4110.87|4110.27|4111.12|4110.52|4110.87|4110.27|15
1621403510000|2021-05-19 05:51:50|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|11
1621403520000|2021-05-19 05:52:00|4111.24|4110.64|4111.37|4110.77|4111.37|4110.77|4111.24|4110.64|7
1621403530000|2021-05-19 05:52:10|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|20
1621403540000|2021-05-19 05:52:20|||||||||61
1621403550000|2021-05-19 05:52:30|4111.49|4110.89|4111.62|4111.02|4111.74|4111.14|4111.49|4110.89|10
1621403560000|2021-05-19 05:52:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.24|4110.64|5
1621403570000|2021-05-19 05:52:50|4111.24|4110.64|4111.12|4110.52|4111.24|4110.64|4111.12|4110.52|20
1621403590000|2021-05-19 05:53:10|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|34
1621403600000|2021-05-19 05:53:20|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|49
1621403610000|2021-05-19 05:53:30|4111.74|4111.14|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|5
1621403620000|2021-05-19 05:53:40|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|14
1621403630000|2021-05-19 05:53:50|4111.49|4110.89|4111.12|4110.52|4111.49|4110.89|4111.12|4110.52|16
1621403640000|2021-05-19 05:54:00|4111.24|4110.64|4111.12|4110.52|4111.24|4110.64|4111.12|4110.52|7
1621403650000|2021-05-19 05:54:10|4111.24|4110.64|4111.12|4110.52|4111.37|4110.77|4111.12|4110.52|2
1621403660000|2021-05-19 05:54:20|4111.24|4110.64|4111.37|4110.77|4111.37|4110.77|4111.24|4110.64|2
1621403670000|2021-05-19 05:54:30|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|5
1621403680000|2021-05-19 05:54:40|4111.62|4111.02|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|33
1621403690000|2021-05-19 05:54:50|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|10
1621403700000|2021-05-19 05:55:00|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|11
1621403710000|2021-05-19 05:55:10|4111.37|4110.77|4111.49|4110.89|4111.62|4111.02|4111.37|4110.77|33
1621403720000|2021-05-19 05:55:20|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|1
1621403730000|2021-05-19 05:55:30|4111.74|4111.14|4111.62|4111.02|4111.74|4111.14|4111.62|4111.02|23
1621403740000|2021-05-19 05:55:40|||||||||1
1621403750000|2021-05-19 05:55:50|||||||||2
1621403760000|2021-05-19 05:56:00|4111.74|4111.14|4112.12|4111.52|4112.12|4111.52|4111.74|4111.14|20
1621403770000|2021-05-19 05:56:10|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|24
1621403780000|2021-05-19 05:56:20|||||||||4
1621403790000|2021-05-19 05:56:30|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|59
1621403800000|2021-05-19 05:56:40|4112.37|4111.77|4112.37|4111.77|4112.62|4112.02|4112.37|4111.77|30
1621403810000|2021-05-19 05:56:50|4112.49|4111.89|4112.37|4111.77|4112.49|4111.89|4112.37|4111.77|12
1621403820000|2021-05-19 05:57:00|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|13
1621403830000|2021-05-19 05:57:10|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|32
1621403840000|2021-05-19 05:57:20|4112.37|4111.77|4112.87|4112.27|4112.87|4112.27|4112.37|4111.77|60
1621403850000|2021-05-19 05:57:30|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|14
1621403880000|2021-05-19 05:58:00|4112.74|4112.14|4113.37|4112.77|4113.37|4112.77|4112.74|4112.14|123
1621403890000|2021-05-19 05:58:10|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|22
1621403900000|2021-05-19 05:58:20|4112.99|4112.39|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|31
1621403910000|2021-05-19 05:58:30|4112.99|4112.39|4113.12|4112.52|4113.12|4112.52|4112.99|4112.39|36
1621403920000|2021-05-19 05:58:40|4112.87|4112.27|4112.62|4112.02|4112.87|4112.27|4112.62|4112.02|46
1621403930000|2021-05-19 05:58:50|||||||||7
1621403940000|2021-05-19 05:59:00|4112.74|4112.14|4112.62|4112.02|4112.87|4112.27|4112.62|4112.02|8
1621403950000|2021-05-19 05:59:10|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.74|4112.14|14
1621403960000|2021-05-19 05:59:20|4112.62|4112.02|4112.74|4112.14|4112.74|4112.14|4112.62|4112.02|31
1621403970000|2021-05-19 05:59:30|4112.87|4112.27|4112.87|4112.27|4113.12|4112.52|4112.74|4112.14|26
1621403980000|2021-05-19 05:59:40|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|16
1621403990000|2021-05-19 05:59:50|4113.12|4112.52|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|72
1621404000000|2021-05-19 06:00:00|4113.62|4113.02|4113.62|4113.02|4114.37|4113.77|4113.62|4113.02|176
1621404010000|2021-05-19 06:00:10|4113.49|4112.89|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|45
1621404020000|2021-05-19 06:00:20|4113.24|4112.64|4113.62|4113.02|4113.87|4113.27|4113.12|4112.52|105
1621404030000|2021-05-19 06:00:30|4113.74|4113.14|4114.12|4113.52|4114.12|4113.52|4113.74|4113.14|45
1621404040000|2021-05-19 06:00:40|4113.99|4113.39|4113.99|4113.39|4113.99|4113.39|4113.87|4113.27|88
1621404050000|2021-05-19 06:00:50|4114.12|4113.52|4114.12|4113.52|4114.37|4113.77|4113.87|4113.27|58
1621404060000|2021-05-19 06:01:00|4114.37|4113.77|4114.12|4113.52|4114.37|4113.77|4114.12|4113.52|73
1621404070000|2021-05-19 06:01:10|4114.37|4113.77|4113.99|4113.39|4114.62|4114.02|4113.87|4113.27|78
1621404080000|2021-05-19 06:01:20|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|27
1621404090000|2021-05-19 06:01:30|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4112.99|4112.39|35
1621404100000|2021-05-19 06:01:40|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|39
1621404110000|2021-05-19 06:01:50|4113.37|4112.77|4113.62|4113.02|4113.62|4113.02|4113.12|4112.52|65
1621404120000|2021-05-19 06:02:00|4114.12|4113.52|4113.49|4112.89|4114.12|4113.52|4113.49|4112.89|43
1621404130000|2021-05-19 06:02:10|4113.37|4112.77|4113.37|4112.77|4113.62|4113.02|4113.12|4112.52|18
1621404140000|2021-05-19 06:02:20|4113.62|4113.02|4113.37|4112.77|4113.62|4113.02|4113.12|4112.52|27
1621404150000|2021-05-19 06:02:30|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.12|4112.52|25
1621404160000|2021-05-19 06:02:40|4113.87|4113.27|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|26
1621404170000|2021-05-19 06:02:50|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|15
1621404180000|2021-05-19 06:03:00|4113.99|4113.39|4113.87|4113.27|4114.12|4113.52|4113.87|4113.27|24
1621404190000|2021-05-19 06:03:10|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|28
1621404200000|2021-05-19 06:03:20|4113.49|4112.89|4113.12|4112.52|4113.62|4113.02|4113.12|4112.52|45
1621404210000|2021-05-19 06:03:30|4112.87|4112.27|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|90
1621404220000|2021-05-19 06:03:40|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|16
1621404230000|2021-05-19 06:03:50|4112.62|4112.02|4113.12|4112.52|4113.12|4112.52|4112.62|4112.02|35
1621404240000|2021-05-19 06:04:00|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|61
1621404250000|2021-05-19 06:04:10|4113.87|4113.27|4113.62|4113.02|4113.87|4113.27|4113.37|4112.77|94
1621404260000|2021-05-19 06:04:20|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.74|4113.14|8
1621404270000|2021-05-19 06:04:30|4113.74|4113.14|4114.12|4113.52|4114.12|4113.52|4113.62|4113.02|33
1621404280000|2021-05-19 06:04:40|4114.24|4113.64|4113.87|4113.27|4114.37|4113.77|4113.87|4113.27|19
1621404290000|2021-05-19 06:04:50|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|21
1621404300000|2021-05-19 06:05:00|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|4114.37|4113.77|41
1621404310000|2021-05-19 06:05:10|4114.12|4113.52|4114.12|4113.52|4114.24|4113.64|4114.12|4113.52|22
1621404320000|2021-05-19 06:05:20|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|4113.87|4113.27|23
1621404330000|2021-05-19 06:05:30|4113.62|4113.02|4113.62|4113.02|4113.62|4113.02|4113.37|4112.77|26
1621404340000|2021-05-19 06:05:40|4113.74|4113.14|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|14
1621404350000|2021-05-19 06:05:50|4113.37|4112.77|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|32
1621404360000|2021-05-19 06:06:00|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|14
1621404370000|2021-05-19 06:06:10|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|4
1621404380000|2021-05-19 06:06:20|4113.49|4112.89|4113.49|4112.89|4113.49|4112.89|4113.37|4112.77|8
1621404390000|2021-05-19 06:06:30|4113.62|4113.02|4113.37|4112.77|4113.62|4113.02|4113.37|4112.77|5
1621404400000|2021-05-19 06:06:40|||||||||10
1621404410000|2021-05-19 06:06:50|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|18
1621404420000|2021-05-19 06:07:00|4112.87|4112.27|4112.62|4112.02|4112.87|4112.27|4112.62|4112.02|49
1621404430000|2021-05-19 06:07:10|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.74|4112.14|24
1621404440000|2021-05-19 06:07:20|4112.62|4112.02|4112.74|4112.14|4112.87|4112.27|4112.62|4112.02|8
1621404450000|2021-05-19 06:07:30|4112.87|4112.27|4112.62|4112.02|4112.87|4112.27|4112.62|4112.02|6
1621404460000|2021-05-19 06:07:40|4112.74|4112.14|4112.12|4111.52|4112.74|4112.14|4112.12|4111.52|56
1621404470000|2021-05-19 06:07:50|4111.99|4111.39|4111.49|4110.89|4111.99|4111.39|4111.37|4110.77|169
1621404480000|2021-05-19 06:08:00|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|70
1621404490000|2021-05-19 06:08:10|4112.12|4111.52|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|86
1621404500000|2021-05-19 06:08:20|||||||||2
1621404510000|2021-05-19 06:08:30|4111.62|4111.02|4111.12|4110.52|4111.62|4111.02|4111.12|4110.52|45
1621404520000|2021-05-19 06:08:40|4111.24|4110.64|4111.12|4110.52|4111.37|4110.77|4111.12|4110.52|68
1621404530000|2021-05-19 06:08:50|4111.37|4110.77|4111.37|4110.77|4111.62|4111.02|4111.12|4110.52|51
1621404540000|2021-05-19 06:09:00|4111.49|4110.89|4112.12|4111.52|4112.12|4111.52|4111.37|4110.77|46
1621404550000|2021-05-19 06:09:10|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|19
1621404560000|2021-05-19 06:09:20|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|18
1621404570000|2021-05-19 06:09:30|4112.62|4112.02|4112.74|4112.14|4112.74|4112.14|4112.49|4111.89|44
1621404580000|2021-05-19 06:09:40|4112.87|4112.27|4112.49|4111.89|4112.87|4112.27|4112.37|4111.77|11
1621404590000|2021-05-19 06:09:50|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|16
1621404600000|2021-05-19 06:10:00|4112.49|4111.89|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|5
1621404610000|2021-05-19 06:10:10|4112.49|4111.89|4111.99|4111.39|4112.49|4111.89|4111.87|4111.27|19
1621404620000|2021-05-19 06:10:20|4111.87|4111.27|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|12
1621404630000|2021-05-19 06:10:30|4112.12|4111.52|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|28
1621404640000|2021-05-19 06:10:40|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|15
1621404650000|2021-05-19 06:10:50|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|6
1621404660000|2021-05-19 06:11:00|4111.99|4111.39|4111.37|4110.77|4111.99|4111.39|4111.37|4110.77|53
1621404670000|2021-05-19 06:11:10|4111.49|4110.89|4111.49|4110.89|4111.62|4111.02|4111.37|4110.77|19
1621404680000|2021-05-19 06:11:20|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|8
1621404690000|2021-05-19 06:11:30|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|19
1621404700000|2021-05-19 06:11:40|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|12
1621404710000|2021-05-19 06:11:50|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|13
1621404720000|2021-05-19 06:12:00|4111.74|4111.14|4111.62|4111.02|4111.74|4111.14|4111.62|4111.02|23
1621404740000|2021-05-19 06:12:20|4111.37|4110.77|4110.87|4110.27|4111.37|4110.77|4110.87|4110.27|135
1621404750000|2021-05-19 06:12:30|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|24
1621404760000|2021-05-19 06:12:40|4110.99|4110.39|4111.37|4110.77|4111.37|4110.77|4110.99|4110.39|27
1621404770000|2021-05-19 06:12:50|4111.49|4110.89|4111.49|4110.89|4111.62|4111.02|4111.37|4110.77|16
1621404780000|2021-05-19 06:13:00|4111.37|4110.77|4111.37|4110.77|4111.62|4111.02|4111.12|4110.52|20
1621404790000|2021-05-19 06:13:10|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|13
1621404800000|2021-05-19 06:13:20|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|4111.12|4110.52|29
1621404810000|2021-05-19 06:13:30|4110.87|4110.27|4111.12|4110.52|4111.37|4110.77|4110.87|4110.27|28
1621404820000|2021-05-19 06:13:40|4110.87|4110.27|4111.12|4110.52|4111.12|4110.52|4110.87|4110.27|12
1621404830000|2021-05-19 06:13:50|||||||||3
1621404840000|2021-05-19 06:14:00|4110.99|4110.39|4111.37|4110.77|4111.37|4110.77|4110.99|4110.39|37
1621404850000|2021-05-19 06:14:10|4111.24|4110.64|4111.37|4110.77|4111.49|4110.89|4111.24|4110.64|30
1621404860000|2021-05-19 06:14:20|4111.49|4110.89|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|25
1621404870000|2021-05-19 06:14:30|4111.49|4110.89|4111.37|4110.77|4111.49|4110.89|4111.37|4110.77|6
1621404880000|2021-05-19 06:14:40|4111.49|4110.89|4111.62|4111.02|4111.87|4111.27|4111.49|4110.89|39
1621404890000|2021-05-19 06:14:50|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|6
1621404900000|2021-05-19 06:15:00|4111.49|4110.89|4111.62|4111.02|4111.87|4111.27|4111.49|4110.89|145
1621404920000|2021-05-19 06:15:20|4111.87|4111.27|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|76
1621404930000|2021-05-19 06:15:30|4111.74|4111.14|4112.12|4111.52|4112.12|4111.52|4111.74|4111.14|20
1621404940000|2021-05-19 06:15:40|4112.37|4111.77|4112.49|4111.89|4112.62|4112.02|4112.37|4111.77|61
1621404950000|2021-05-19 06:15:50|4112.37|4111.77|4112.37|4111.77|4112.62|4112.02|4112.37|4111.77|20
1621404960000|2021-05-19 06:16:00|4112.49|4111.89|4112.87|4112.27|4112.87|4112.27|4112.49|4111.89|35
1621404970000|2021-05-19 06:16:10|||||||||2
1621404980000|2021-05-19 06:16:20|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|33
1621404990000|2021-05-19 06:16:30|4112.87|4112.27|4112.37|4111.77|4112.87|4112.27|4112.37|4111.77|21
1621405000000|2021-05-19 06:16:40|4112.12|4111.52|4111.99|4111.39|4112.12|4111.52|4111.87|4111.27|35
1621405010000|2021-05-19 06:16:50|4112.12|4111.52|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|54
1621405020000|2021-05-19 06:17:00|4111.87|4111.27|4111.87|4111.27|4111.99|4111.39|4111.87|4111.27|14
1621405030000|2021-05-19 06:17:10|4111.62|4111.02|4111.87|4111.27|4111.87|4111.27|4111.62|4111.02|16
1621405040000|2021-05-19 06:17:20|4112.12|4111.52|4111.87|4111.27|4112.12|4111.52|4111.62|4111.02|38
1621405050000|2021-05-19 06:17:30|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.87|4111.27|23
1621405060000|2021-05-19 06:17:40|4111.99|4111.39|4111.87|4111.27|4111.99|4111.39|4111.62|4111.02|24
1621405070000|2021-05-19 06:17:50|4111.74|4111.14|4111.87|4111.27|4111.87|4111.27|4111.62|4111.02|9
1621405080000|2021-05-19 06:18:00|||||||||3
1621405090000|2021-05-19 06:18:10|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|11
1621405100000|2021-05-19 06:18:20|||||||||2
1621405110000|2021-05-19 06:18:30|4112.24|4111.64|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|14
1621405130000|2021-05-19 06:18:50|||||||||2
1621405140000|2021-05-19 06:19:00|||||||||18
1621405150000|2021-05-19 06:19:10|||||||||19
1621405160000|2021-05-19 06:19:20|||||||||4
1621405180000|2021-05-19 06:19:40|4111.99|4111.39|4111.87|4111.27|4111.99|4111.39|4111.87|4111.27|7
1621405190000|2021-05-19 06:19:50|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|8
1621405200000|2021-05-19 06:20:00|||||||||4
1621405210000|2021-05-19 06:20:10|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|49
1621405220000|2021-05-19 06:20:20|4112.37|4111.77|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|20
1621405230000|2021-05-19 06:20:30|4112.49|4111.89|4112.49|4111.89|4112.62|4112.02|4112.37|4111.77|36
1621405240000|2021-05-19 06:20:40|4112.37|4111.77|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|7
1621405250000|2021-05-19 06:20:50|4112.87|4112.27|4112.87|4112.27|4112.87|4112.27|4112.74|4112.14|111
1621405260000|2021-05-19 06:21:00|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|26
1621405270000|2021-05-19 06:21:10|4112.74|4112.14|4112.37|4111.77|4112.87|4112.27|4112.37|4111.77|8
1621405280000|2021-05-19 06:21:20|4112.24|4111.64|4112.24|4111.64|4112.37|4111.77|4112.24|4111.64|31
1621405290000|2021-05-19 06:21:30|4112.37|4111.77|4112.62|4112.02|4112.62|4112.02|4112.37|4111.77|8
1621405300000|2021-05-19 06:21:40|4112.49|4111.89|4112.37|4111.77|4112.49|4111.89|4112.37|4111.77|0
1621405320000|2021-05-19 06:22:00|4112.49|4111.89|4112.49|4111.89|4112.62|4112.02|4112.49|4111.89|9
1621405330000|2021-05-19 06:22:10|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|0
1621405340000|2021-05-19 06:22:20|4112.12|4111.52|4112.12|4111.52|4112.12|4111.52|4112.12|4111.52|13
1621405350000|2021-05-19 06:22:30|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|4112.62|4112.02|31
1621405360000|2021-05-19 06:22:40|4112.87|4112.27|4113.12|4112.52|4113.12|4112.52|4112.87|4112.27|12
1621405370000|2021-05-19 06:22:50|4112.99|4112.39|4113.37|4112.77|4113.37|4112.77|4112.99|4112.39|33
1621405380000|2021-05-19 06:23:00|4113.24|4112.64|4113.62|4113.02|4113.62|4113.02|4113.24|4112.64|120
1621405390000|2021-05-19 06:23:10|4113.74|4113.14|4113.62|4113.02|4113.87|4113.27|4113.62|4113.02|31
1621405400000|2021-05-19 06:23:20|4113.74|4113.14|4113.87|4113.27|4113.87|4113.27|4113.62|4113.02|41
1621405410000|2021-05-19 06:23:30|4113.99|4113.39|4114.12|4113.52|4114.12|4113.52|4113.87|4113.27|31
1621405420000|2021-05-19 06:23:40|4113.99|4113.39|4113.87|4113.27|4113.99|4113.39|4113.87|4113.27|10
1621405430000|2021-05-19 06:23:50|4113.74|4113.14|4113.62|4113.02|4113.74|4113.14|4113.62|4113.02|14
1621405440000|2021-05-19 06:24:00|4113.49|4112.89|4113.62|4113.02|4113.62|4113.02|4113.49|4112.89|24
1621405450000|2021-05-19 06:24:10|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|4113.37|4112.77|11
1621405470000|2021-05-19 06:24:30|4113.24|4112.64|4113.37|4112.77|4113.37|4112.77|4113.24|4112.64|0
1621405480000|2021-05-19 06:24:40|||||||||1
1621405490000|2021-05-19 06:24:50|4113.62|4113.02|4113.24|4112.64|4113.62|4113.02|4113.24|4112.64|18
1621405500000|2021-05-19 06:25:00|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|71
1621405510000|2021-05-19 06:25:10|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.87|4112.27|20
1621405520000|2021-05-19 06:25:20|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|31
1621405530000|2021-05-19 06:25:30|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.74|4112.14|5
1621405540000|2021-05-19 06:25:40|||||||||2
1621405550000|2021-05-19 06:25:50|4112.62|4112.02|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|23
1621405560000|2021-05-19 06:26:00|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|5
1621405570000|2021-05-19 06:26:10|4112.62|4112.02|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|25
1621405580000|2021-05-19 06:26:20|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.62|4112.02|4
1621405600000|2021-05-19 06:26:40|4112.74|4112.14|4112.49|4111.89|4112.87|4112.27|4112.49|4111.89|27
1621405610000|2021-05-19 06:26:50|4112.37|4111.77|4112.12|4111.52|4112.37|4111.77|4112.12|4111.52|23
1621405620000|2021-05-19 06:27:00|4112.24|4111.64|4112.24|4111.64|4112.37|4111.77|4112.12|4111.52|25
1621405630000|2021-05-19 06:27:10|4112.12|4111.52|4112.12|4111.52|4112.37|4111.77|4112.12|4111.52|14
1621405640000|2021-05-19 06:27:20|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|1
1621405650000|2021-05-19 06:27:30|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.87|4111.27|14
1621405660000|2021-05-19 06:27:40|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|4
1621405670000|2021-05-19 06:27:50|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|4112.37|4111.77|18
1621405680000|2021-05-19 06:28:00|4112.62|4112.02|4112.49|4111.89|4112.62|4112.02|4112.49|4111.89|11
1621405690000|2021-05-19 06:28:10|4112.62|4112.02|4112.37|4111.77|4112.62|4112.02|4112.37|4111.77|6
1621405700000|2021-05-19 06:28:20|4112.12|4111.52|4112.24|4111.64|4112.37|4111.77|4112.12|4111.52|10
1621405710000|2021-05-19 06:28:30|4112.12|4111.52|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|4
1621405720000|2021-05-19 06:28:40|||||||||2
1621405730000|2021-05-19 06:28:50|||||||||3
1621405740000|2021-05-19 06:29:00|4111.74|4111.14|4112.12|4111.52|4112.12|4111.52|4111.62|4111.02|48
1621405750000|2021-05-19 06:29:10|4111.99|4111.39|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|54
1621405760000|2021-05-19 06:29:20|||||||||3
1621405770000|2021-05-19 06:29:30|4111.74|4111.14|4112.12|4111.52|4112.12|4111.52|4111.74|4111.14|31
1621405780000|2021-05-19 06:29:40|4111.87|4111.27|4111.74|4111.14|4111.87|4111.27|4111.62|4111.02|24
1621405790000|2021-05-19 06:29:50|4111.87|4111.27|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|8
1621405800000|2021-05-19 06:30:00|4111.49|4110.89|4111.37|4110.77|4111.62|4111.02|4111.37|4110.77|56
1621405810000|2021-05-19 06:30:10|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|9
1621405820000|2021-05-19 06:30:20|4111.49|4110.89|4111.62|4111.02|4111.62|4111.02|4111.49|4110.89|4
1621405830000|2021-05-19 06:30:30|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|45
1621405840000|2021-05-19 06:30:40|4111.99|4111.39|4112.24|4111.64|4112.37|4111.77|4111.99|4111.39|64
1621405850000|2021-05-19 06:30:50|4112.12|4111.52|4112.37|4111.77|4112.37|4111.77|4112.12|4111.52|16
1621405860000|2021-05-19 06:31:00|4112.24|4111.64|4112.37|4111.77|4112.49|4111.89|4112.24|4111.64|11
1621405870000|2021-05-19 06:31:10|4112.49|4111.89|4112.37|4111.77|4112.62|4112.02|4112.24|4111.64|21
1621405880000|2021-05-19 06:31:20|4112.24|4111.64|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|11
1621405890000|2021-05-19 06:31:30|4112.24|4111.64|4111.99|4111.39|4112.24|4111.64|4111.87|4111.27|15
1621405900000|2021-05-19 06:31:40|4111.87|4111.27|4111.87|4111.27|4112.12|4111.52|4111.87|4111.27|23
1621405910000|2021-05-19 06:31:50|4111.62|4111.02|4111.62|4111.02|4111.87|4111.27|4111.62|4111.02|31
1621405920000|2021-05-19 06:32:00|4111.74|4111.14|4111.87|4111.27|4111.87|4111.27|4111.74|4111.14|14
1621405930000|2021-05-19 06:32:10|4111.74|4111.14|4111.62|4111.02|4111.74|4111.14|4111.62|4111.02|15
1621405940000|2021-05-19 06:32:20|4111.74|4111.14|4111.62|4111.02|4111.74|4111.14|4111.62|4111.02|14
1621405950000|2021-05-19 06:32:30|||||||||1
1621405970000|2021-05-19 06:32:50|||||||||6
1621405980000|2021-05-19 06:33:00|4111.49|4110.89|4112.12|4111.52|4112.12|4111.52|4111.37|4110.77|70
1621405990000|2021-05-19 06:33:10|4111.99|4111.39|4112.12|4111.52|4112.12|4111.52|4111.99|4111.39|20
1621406000000|2021-05-19 06:33:20|||||||||2
1621406010000|2021-05-19 06:33:30|4112.24|4111.64|4112.12|4111.52|4112.24|4111.64|4112.12|4111.52|7
1621406020000|2021-05-19 06:33:40|4112.24|4111.64|4112.37|4111.77|4112.37|4111.77|4112.12|4111.52|17
1621406030000|2021-05-19 06:33:50|4112.24|4111.64|4112.12|4111.52|4112.37|4111.77|4111.87|4111.27|57
1621406040000|2021-05-19 06:34:00|4111.99|4111.39|4111.74|4111.14|4111.99|4111.39|4111.62|4111.02|43
1621406050000|2021-05-19 06:34:10|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|4111.87|4111.27|3
1621406060000|2021-05-19 06:34:20|4111.74|4111.14|4111.37|4110.77|4111.74|4111.14|4111.37|4110.77|65
1621406070000|2021-05-19 06:34:30|4111.62|4111.02|4111.12|4110.52|4111.62|4111.02|4111.12|4110.52|42
1621406080000|2021-05-19 06:34:40|4111.37|4110.77|4111.62|4111.02|4111.62|4111.02|4111.37|4110.77|37
1621406090000|2021-05-19 06:34:50|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|4111.37|4110.77|9
1621406100000|2021-05-19 06:35:00|4111.12|4110.52|4111.37|4110.77|4111.37|4110.77|4111.12|4110.52|38
1621406110000|2021-05-19 06:35:10|4111.24|4110.64|4111.12|4110.52|4111.24|4110.64|4111.12|4110.52|15
1621406120000|2021-05-19 06:35:20|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|4110.87|4110.27|116
1621406130000|2021-05-19 06:35:30|4110.74|4110.14|4108.87|4108.27|4110.74|4110.14|4108.87|4108.27|1520
1621406140000|2021-05-19 06:35:40|4108.37|4107.77|4108.87|4108.27|4108.87|4108.27|4108.37|4107.77|425
1621406150000|2021-05-19 06:35:50|4108.62|4108.02|4109.12|4108.52|4109.37|4108.77|4108.62|4108.02|210
1621406160000|2021-05-19 06:36:00|4108.87|4108.27|4108.62|4108.02|4108.87|4108.27|4108.37|4107.77|216
1621406170000|2021-05-19 06:36:10|4108.37|4107.77|4108.62|4108.02|4108.62|4108.02|4108.37|4107.77|141
1621406180000|2021-05-19 06:36:20|4109.12|4108.52|4109.12|4108.52|4109.12|4108.52|4108.99|4108.39|110
1621406190000|2021-05-19 06:36:30|4108.87|4108.27|4109.87|4109.27|4109.87|4109.27|4108.87|4108.27|90
1621406200000|2021-05-19 06:36:40|4110.12|4109.52|4110.12|4109.52|4110.12|4109.52|4109.62|4109.02|166
1621406210000|2021-05-19 06:36:50|4110.37|4109.77|4109.62|4109.02|4110.37|4109.77|4109.62|4109.02|53
1621406220000|2021-05-19 06:37:00|4109.49|4108.89|4109.12|4108.52|4109.62|4109.02|4109.12|4108.52|110
1621406230000|2021-05-19 06:37:10|4109.24|4108.64|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|43
1621406240000|2021-05-19 06:37:20|4108.87|4108.27|4109.12|4108.52|4109.12|4108.52|4108.87|4108.27|38
1621406250000|2021-05-19 06:37:30|4109.24|4108.64|4109.37|4108.77|4109.37|4108.77|4109.12|4108.52|41
1621406260000|2021-05-19 06:37:40|4109.12|4108.52|4109.12|4108.52|4109.37|4108.77|4109.12|4108.52|26
1621406270000|2021-05-19 06:37:50|4109.24|4108.64|4109.62|4109.02|4109.62|4109.02|4109.24|4108.64|32
1621406280000|2021-05-19 06:38:00|4109.49|4108.89|4109.62|4109.02|4109.62|4109.02|4109.37|4108.77|38
1621406290000|2021-05-19 06:38:10|4109.87|4109.27|4110.12|4109.52|4110.12|4109.52|4109.87|4109.27|34
1621406300000|2021-05-19 06:38:20|4109.99|4109.39|4110.37|4109.77|4110.37|4109.77|4109.87|4109.27|95
1621406310000|2021-05-19 06:38:30|4110.49|4109.89|4110.62|4110.02|4110.74|4110.14|4110.49|4109.89|70
1621406320000|2021-05-19 06:38:40|4110.74|4110.14|4110.87|4110.27|4110.87|4110.27|4110.62|4110.02|43
1621406330000|2021-05-19 06:38:50|4110.99|4110.39|4111.62|4111.02|4111.74|4111.14|4110.99|4110.39|127
1621406340000|2021-05-19 06:39:00|4111.49|4110.89|4112.62|4112.02|4112.62|4112.02|4111.49|4110.89|190
1621406350000|2021-05-19 06:39:10|4112.49|4111.89|4113.37|4112.77|4113.37|4112.77|4112.37|4111.77|203
1621406360000|2021-05-19 06:39:20|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4112.99|4112.39|87
1621406370000|2021-05-19 06:39:30|4113.24|4112.64|4112.87|4112.27|4113.37|4112.77|4112.62|4112.02|154
1621406380000|2021-05-19 06:39:40|4112.74|4112.14|4112.87|4112.27|4113.12|4112.52|4112.74|4112.14|72
1621406390000|2021-05-19 06:39:50|4112.74|4112.14|4112.87|4112.27|4112.87|4112.27|4112.74|4112.14|25
1621406400000|2021-05-19 06:40:00|4113.12|4112.52|4112.87|4112.27|4113.37|4112.77|4112.87|4112.27|85
1621406410000|2021-05-19 06:40:10|4112.99|4112.39|4113.37|4112.77|4113.37|4112.77|4112.99|4112.39|23
1621406420000|2021-05-19 06:40:20|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.74|4112.14|51
1621406430000|2021-05-19 06:40:30|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|4113.12|4112.52|26
1621406440000|2021-05-19 06:40:40|4113.37|4112.77|4113.12|4112.52|4113.37|4112.77|4113.12|4112.52|49
1621406450000|2021-05-19 06:40:50|||||||||10
1621406460000|2021-05-19 06:41:00|4113.24|4112.64|4113.24|4112.64|4113.37|4112.77|4113.12|4112.52|32
1621406470000|2021-05-19 06:41:10|4113.12|4112.52|4113.37|4112.77|4113.62|4113.02|4113.12|4112.52|44
1621406480000|2021-05-19 06:41:20|4113.87|4113.27|4114.37|4113.77|4114.62|4114.02|4113.87|4113.27|126
1621406490000|2021-05-19 06:41:30|4114.62|4114.02|4115.12|4114.52|4115.37|4114.77|4114.62|4114.02|137
1621406500000|2021-05-19 06:41:40|4115.24|4114.64|4115.87|4115.27|4116.12|4115.52|4115.24|4114.64|117
1621406510000|2021-05-19 06:41:50|4115.62|4115.02|4115.49|4114.89|4115.87|4115.27|4115.37|4114.77|96
1621406520000|2021-05-19 06:42:00|4115.37|4114.77|4116.87|4116.27|4116.87|4116.27|4115.37|4114.77|343
1621406530000|2021-05-19 06:42:10|4116.62|4116.02|4116.37|4115.77|4116.87|4116.27|4116.12|4115.52|186
1621406540000|2021-05-19 06:42:20|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4115.87|4115.27|86
1621406550000|2021-05-19 06:42:30|4116.62|4116.02|4116.62|4116.02|4117.12|4116.52|4116.49|4115.89|130
1621406560000|2021-05-19 06:42:40|4116.74|4116.14|4116.62|4116.02|4116.74|4116.14|4116.12|4115.52|76
1621406570000|2021-05-19 06:42:50|4116.37|4115.77|4115.62|4115.02|4116.37|4115.77|4115.62|4115.02|149
1621406580000|2021-05-19 06:43:00|4115.74|4115.14|4115.99|4115.39|4116.12|4115.52|4115.62|4115.02|49
1621406590000|2021-05-19 06:43:10|4115.87|4115.27|4116.37|4115.77|4116.37|4115.77|4115.87|4115.27|43
1621406600000|2021-05-19 06:43:20|4116.49|4115.89|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|31
1621406610000|2021-05-19 06:43:30|4116.37|4115.77|4116.87|4116.27|4116.87|4116.27|4116.37|4115.77|41
1621406620000|2021-05-19 06:43:40|4116.99|4116.39|4116.87|4116.27|4116.99|4116.39|4116.62|4116.02|18
1621406630000|2021-05-19 06:43:50|4116.99|4116.39|4117.12|4116.52|4117.12|4116.52|4116.74|4116.14|72
1621406640000|2021-05-19 06:44:00|4117.24|4116.64|4117.62|4117.02|4117.62|4117.02|4117.12|4116.52|197
1621406650000|2021-05-19 06:44:10|4117.74|4117.14|4117.62|4117.02|4117.74|4117.14|4117.62|4117.02|17
1621406660000|2021-05-19 06:44:20|4117.74|4117.14|4117.62|4117.02|4117.74|4117.14|4117.62|4117.02|82
1621406670000|2021-05-19 06:44:30|4117.49|4116.89|4117.24|4116.64|4117.49|4116.89|4116.87|4116.27|65
1621406680000|2021-05-19 06:44:40|4117.12|4116.52|4116.99|4116.39|4117.12|4116.52|4116.87|4116.27|23
1621406690000|2021-05-19 06:44:50|4116.87|4116.27|4116.87|4116.27|4116.99|4116.39|4116.87|4116.27|4
1621406700000|2021-05-19 06:45:00|4117.37|4116.77|4117.87|4117.27|4117.87|4117.27|4117.37|4116.77|101
1621406710000|2021-05-19 06:45:10|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|4117.62|4117.02|28
1621406720000|2021-05-19 06:45:20|4117.49|4116.89|4117.37|4116.77|4117.62|4117.02|4117.37|4116.77|55
1621406730000|2021-05-19 06:45:30|4117.49|4116.89|4116.87|4116.27|4117.49|4116.89|4116.87|4116.27|17
1621406740000|2021-05-19 06:45:40|4116.74|4116.14|4117.12|4116.52|4117.37|4116.77|4116.62|4116.02|68
1621406750000|2021-05-19 06:45:50|4116.99|4116.39|4116.62|4116.02|4117.12|4116.52|4116.62|4116.02|8
1621406760000|2021-05-19 06:46:00|4116.74|4116.14|4116.49|4115.89|4116.87|4116.27|4116.37|4115.77|38
1621406770000|2021-05-19 06:46:10|4116.87|4116.27|4116.62|4116.02|4116.87|4116.27|4116.62|4116.02|45
1621406780000|2021-05-19 06:46:20|4116.87|4116.27|4116.62|4116.02|4117.12|4116.52|4116.62|4116.02|89
1621406790000|2021-05-19 06:46:30|4116.87|4116.27|4116.74|4116.14|4116.87|4116.27|4116.37|4115.77|127
1621406800000|2021-05-19 06:46:40|4116.62|4116.02|4116.62|4116.02|4117.12|4116.52|4116.62|4116.02|76
1621406810000|2021-05-19 06:46:50|4116.74|4116.14|4116.37|4115.77|4116.87|4116.27|4116.37|4115.77|32
1621406820000|2021-05-19 06:47:00|4116.12|4115.52|4115.74|4115.14|4116.12|4115.52|4115.62|4115.02|122
1621406830000|2021-05-19 06:47:10|4115.62|4115.02|4115.62|4115.02|4115.87|4115.27|4115.62|4115.02|42
1621406840000|2021-05-19 06:47:20|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|15
1621406850000|2021-05-19 06:47:30|4115.62|4115.02|4115.74|4115.14|4115.74|4115.14|4115.62|4115.02|35
1621406860000|2021-05-19 06:47:40|4115.62|4115.02|4115.87|4115.27|4115.87|4115.27|4115.62|4115.02|23
1621406870000|2021-05-19 06:47:50|4116.12|4115.52|4115.99|4115.39|4116.12|4115.52|4115.87|4115.27|47
1621406880000|2021-05-19 06:48:00|4116.12|4115.52|4116.37|4115.77|4116.37|4115.77|4115.87|4115.27|19
1621406890000|2021-05-19 06:48:10|||||||||1
1621406900000|2021-05-19 06:48:20|4116.12|4115.52|4116.24|4115.64|4116.37|4115.77|4116.12|4115.52|73
1621406910000|2021-05-19 06:48:30|4116.37|4115.77|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|17
1621406920000|2021-05-19 06:48:40|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|1
1621406930000|2021-05-19 06:48:50|4116.62|4116.02|4117.12|4116.52|4117.12|4116.52|4116.62|4116.02|85
1621406940000|2021-05-19 06:49:00|4116.87|4116.27|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|51
1621406950000|2021-05-19 06:49:10|4116.99|4116.39|4116.87|4116.27|4117.24|4116.64|4116.87|4116.27|17
1621406960000|2021-05-19 06:49:20|4116.99|4116.39|4117.12|4116.52|4117.24|4116.64|4116.99|4116.39|102
1621406970000|2021-05-19 06:49:30|4116.99|4116.39|4116.87|4116.27|4117.12|4116.52|4116.87|4116.27|67
1621406980000|2021-05-19 06:49:40|4116.99|4116.39|4117.12|4116.52|4117.37|4116.77|4116.99|4116.39|58
1621406990000|2021-05-19 06:49:50|4116.87|4116.27|4116.87|4116.27|4116.99|4116.39|4116.87|4116.27|91
1621407000000|2021-05-19 06:50:00|4116.74|4116.14|4116.87|4116.27|4116.87|4116.27|4116.37|4115.77|153
1621407010000|2021-05-19 06:50:10|4116.74|4116.14|4116.37|4115.77|4116.74|4116.14|4116.37|4115.77|32
1621407020000|2021-05-19 06:50:20|4116.12|4115.52|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|18
1621407030000|2021-05-19 06:50:30|4116.24|4115.64|4116.37|4115.77|4116.62|4116.02|4116.12|4115.52|46
1621407040000|2021-05-19 06:50:40|4116.12|4115.52|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|30
1621407050000|2021-05-19 06:50:50|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|144
1621407060000|2021-05-19 06:51:00|4115.87|4115.27|4116.12|4115.52|4116.37|4115.77|4115.87|4115.27|49
1621407070000|2021-05-19 06:51:10|4116.37|4115.77|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|15
1621407080000|2021-05-19 06:51:20|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.87|4115.27|82
1621407090000|2021-05-19 06:51:30|4116.37|4115.77|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|77
1621407100000|2021-05-19 06:51:40|4116.37|4115.77|4116.12|4115.52|4116.49|4115.89|4115.87|4115.27|180
1621407110000|2021-05-19 06:51:50|4115.99|4115.39|4115.87|4115.27|4115.99|4115.39|4115.87|4115.27|15
1621407120000|2021-05-19 06:52:00|4115.99|4115.39|4116.12|4115.52|4116.37|4115.77|4115.87|4115.27|37
1621407130000|2021-05-19 06:52:10|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|8
1621407140000|2021-05-19 06:52:20|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|8
1621407150000|2021-05-19 06:52:30|4116.24|4115.64|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|14
1621407160000|2021-05-19 06:52:40|4116.62|4116.02|4116.62|4116.02|4116.62|4116.02|4116.37|4115.77|103
1621407170000|2021-05-19 06:52:50|4116.49|4115.89|4116.49|4115.89|4116.49|4115.89|4116.37|4115.77|22
1621407180000|2021-05-19 06:53:00|4116.37|4115.77|4116.37|4115.77|4116.37|4115.77|4116.12|4115.52|39
1621407190000|2021-05-19 06:53:10|||||||||5
1621407200000|2021-05-19 06:53:20|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4116.12|4115.52|7
1621407210000|2021-05-19 06:53:30|4116.24|4115.64|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|41
1621407220000|2021-05-19 06:53:40|4116.24|4115.64|4116.12|4115.52|4116.24|4115.64|4115.87|4115.27|11
1621407230000|2021-05-19 06:53:50|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.99|4115.39|8
1621407240000|2021-05-19 06:54:00|4116.37|4115.77|4116.24|4115.64|4116.37|4115.77|4116.12|4115.52|28
1621407250000|2021-05-19 06:54:10|4116.37|4115.77|4116.12|4115.52|4116.37|4115.77|4116.12|4115.52|0
1621407260000|2021-05-19 06:54:20|||||||||1
1621407270000|2021-05-19 06:54:30|||||||||1
1621407280000|2021-05-19 06:54:40|4115.87|4115.27|4115.87|4115.27|4115.99|4115.39|4115.87|4115.27|16
1621407290000|2021-05-19 06:54:50|4115.99|4115.39|4116.12|4115.52|4116.12|4115.52|4115.99|4115.39|4
1621407300000|2021-05-19 06:55:00|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|37
1621407310000|2021-05-19 06:55:10|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|4116.12|4115.52|18
1621407320000|2021-05-19 06:55:20|4115.87|4115.27|4115.62|4115.02|4116.12|4115.52|4115.62|4115.02|75
1621407330000|2021-05-19 06:55:30|4115.74|4115.14|4115.37|4114.77|4115.74|4115.14|4115.37|4114.77|46
1621407340000|2021-05-19 06:55:40|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.12|4114.52|68
1621407350000|2021-05-19 06:55:50|||||||||2
1621407360000|2021-05-19 06:56:00|4115.49|4114.89|4116.12|4115.52|4116.12|4115.52|4115.49|4114.89|78
1621407370000|2021-05-19 06:56:10|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|22
1621407380000|2021-05-19 06:56:20|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|4115.62|4115.02|12
1621407390000|2021-05-19 06:56:30|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|19
1621407400000|2021-05-19 06:56:40|4115.74|4115.14|4116.12|4115.52|4116.12|4115.52|4115.74|4115.14|40
1621407410000|2021-05-19 06:56:50|||||||||30
1621407420000|2021-05-19 06:57:00|4115.99|4115.39|4115.62|4115.02|4115.99|4115.39|4115.62|4115.02|25
1621407430000|2021-05-19 06:57:10|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|4115.87|4115.27|16
1621407450000|2021-05-19 06:57:30|4115.12|4114.52|4115.62|4115.02|4115.62|4115.02|4115.12|4114.52|69
1621407460000|2021-05-19 06:57:40|4115.49|4114.89|4115.37|4114.77|4115.49|4114.89|4115.12|4114.52|15
1621407470000|2021-05-19 06:57:50|4115.24|4114.64|4115.37|4114.77|4115.37|4114.77|4115.24|4114.64|15
1621407480000|2021-05-19 06:58:00|4115.49|4114.89|4115.24|4114.64|4115.62|4115.02|4115.12|4114.52|47
1621407490000|2021-05-19 06:58:10|4115.12|4114.52|4115.12|4114.52|4115.37|4114.77|4115.12|4114.52|3
1621407500000|2021-05-19 06:58:20|4114.99|4114.39|4114.87|4114.27|4114.99|4114.39|4114.87|4114.27|35
1621407510000|2021-05-19 06:58:30|4115.12|4114.52|4114.99|4114.39|4115.12|4114.52|4114.87|4114.27|15
1621407520000|2021-05-19 06:58:40|4114.87|4114.27|4114.87|4114.27|4115.12|4114.52|4114.87|4114.27|42
1621407530000|2021-05-19 06:58:50|4114.74|4114.14|4114.37|4113.77|4114.74|4114.14|4114.12|4113.52|109
1621407540000|2021-05-19 06:59:00|4114.24|4113.64|4113.62|4113.02|4114.37|4113.77|4113.49|4112.89|144
1621407550000|2021-05-19 06:59:10|4113.49|4112.89|4113.62|4113.02|4113.99|4113.39|4113.37|4112.77|163
1621407560000|2021-05-19 06:59:20|4113.49|4112.89|4113.49|4112.89|4113.87|4113.27|4113.37|4112.77|97
1621407570000|2021-05-19 06:59:30|4113.62|4113.02|4113.62|4113.02|4114.12|4113.52|4113.37|4112.77|143
1621407580000|2021-05-19 06:59:40|4113.74|4113.14|4113.12|4112.52|4113.74|4113.14|4113.12|4112.52|83
1621407590000|2021-05-19 06:59:50|4113.37|4112.77|4112.87|4112.27|4113.62|4113.02|4112.74|4112.14|109
1621407600000|2021-05-19 07:00:00|4112.99|4112.39|4113.87|4113.27|4113.87|4113.27|4112.62|4112.02|508
1621407610000|2021-05-19 07:00:10|4113.74|4113.14|4112.12|4111.52|4114.12|4113.52|4112.12|4111.52|314
1621407620000|2021-05-19 07:00:20|4111.99|4111.39|4111.12|4110.52|4112.37|4111.77|4111.12|4110.52|239
1621407630000|2021-05-19 07:00:30|4111.37|4110.77|4110.12|4109.52|4111.37|4110.77|4110.12|4109.52|279
1621407640000|2021-05-19 07:00:40|4109.87|4109.27|4110.12|4109.52|4110.37|4109.77|4109.87|4109.27|144
1621407650000|2021-05-19 07:00:50|4110.24|4109.64|4110.12|4109.52|4110.62|4110.02|4110.12|4109.52|284
1621407660000|2021-05-19 07:01:00|4109.99|4109.39|4109.49|4108.89|4109.99|4109.39|4109.37|4108.77|241
1621407670000|2021-05-19 07:01:10|4109.37|4108.77|4108.37|4107.77|4109.87|4109.27|4108.24|4107.64|542
1621407680000|2021-05-19 07:01:20|4108.49|4107.89|4109.62|4109.02|4109.87|4109.27|4108.37|4107.77|313
1621407690000|2021-05-19 07:01:30|4109.12|4108.52|4110.37|4109.77|4110.62|4110.02|4109.12|4108.52|260
1621407700000|2021-05-19 07:01:40|4110.12|4109.52|4110.87|4110.27|4110.87|4110.27|4109.87|4109.27|266
1621407710000|2021-05-19 07:01:50|4111.12|4110.52|4111.24|4110.64|4111.37|4110.77|4110.62|4110.02|173
1621407720000|2021-05-19 07:02:00|4111.37|4110.77|4110.87|4110.27|4111.37|4110.77|4110.87|4110.27|111
1621407730000|2021-05-19 07:02:10|4111.12|4110.52|4111.12|4110.52|4111.37|4110.77|4110.87|4110.27|97
1621407740000|2021-05-19 07:02:20|4111.37|4110.77|4111.87|4111.27|4111.87|4111.27|4111.24|4110.64|63
1621407750000|2021-05-19 07:02:30|4111.74|4111.14|4111.37|4110.77|4111.87|4111.27|4110.99|4110.39|139
1621407760000|2021-05-19 07:02:40|4111.24|4110.64|4111.37|4110.77|4111.62|4111.02|4111.12|4110.52|81
1621407770000|2021-05-19 07:02:50|4111.12|4110.52|4110.37|4109.77|4111.12|4110.52|4109.87|4109.27|172
1621407780000|2021-05-19 07:03:00|4110.62|4110.02|4110.37|4109.77|4111.12|4110.52|4110.37|4109.77|96
1621407790000|2021-05-19 07:03:10|4110.49|4109.89|4111.37|4110.77|4111.49|4110.89|4110.37|4109.77|86
1621407800000|2021-05-19 07:03:20|4111.62|4111.02|4111.62|4111.02|4111.62|4111.02|4111.12|4110.52|112
1621407810000|2021-05-19 07:03:30|4111.49|4110.89|4110.37|4109.77|4111.62|4111.02|4110.37|4109.77|76
1621407820000|2021-05-19 07:03:40|4110.24|4109.64|4110.37|4109.77|4110.37|4109.77|4109.87|4109.27|80
1621407830000|2021-05-19 07:03:50|4110.24|4109.64|4110.12|4109.52|4110.62|4110.02|4109.62|4109.02|184
1621407840000|2021-05-19 07:04:00|4109.87|4109.27|4109.62|4109.02|4110.12|4109.52|4109.37|4108.77|185
1621407850000|2021-05-19 07:04:10|4109.49|4108.89|4108.87|4108.27|4109.74|4109.14|4108.87|4108.27|68
1621407860000|2021-05-19 07:04:20|4108.99|4108.39|4109.12|4108.52|4109.37|4108.77|4108.99|4108.39|32
1621407870000|2021-05-19 07:04:30|4108.99|4108.39|4108.62|4108.02|4108.99|4108.39|4108.12|4107.52|136
1621407880000|2021-05-19 07:04:40|4108.87|4108.27|4108.37|4107.77|4108.87|4108.27|4108.12|4107.52|200
1621407890000|2021-05-19 07:04:50|4108.24|4107.64|4108.12|4107.52|4108.62|4108.02|4108.12|4107.52|249
1621407900000|2021-05-19 07:05:00|4108.37|4107.77|4108.62|4108.02|4108.62|4108.02|4107.62|4107.02|501
1621407910000|2021-05-19 07:05:10|4108.74|4108.14|4108.62|4108.02|4109.12|4108.52|4108.62|4108.02|212
1621407920000|2021-05-19 07:05:20|4108.87|4108.27|4108.12|4107.52|4109.12|4108.52|4108.12|4107.52|193
1621407930000|2021-05-19 07:05:30|4107.99|4107.39|4107.37|4106.77|4108.12|4107.52|4107.37|4106.77|123
1621407940000|2021-05-19 07:05:40|4107.49|4106.89|4107.62|4107.02|4107.62|4107.02|4107.37|4106.77|222
1621407950000|2021-05-19 07:05:50|4107.49|4106.89|4107.87|4107.27|4108.12|4107.52|4107.49|4106.89|197
1621407960000|2021-05-19 07:06:00|4107.62|4107.02|4106.87|4106.27|4107.62|4107.02|4106.87|4106.27|298
1621407970000|2021-05-19 07:06:10|4106.37|4105.77|4106.49|4105.89|4106.87|4106.27|4106.37|4105.77|507
1621407980000|2021-05-19 07:06:20|4106.62|4106.02|4106.62|4106.02|4106.87|4106.27|4106.37|4105.77|152
1621407990000|2021-05-19 07:06:30|4106.74|4106.14|4106.99|4106.39|4107.37|4106.77|4106.62|4106.02|128
1621408000000|2021-05-19 07:06:40|4106.87|4106.27|4107.62|4107.02|4107.62|4107.02|4106.87|4106.27|74
1621408010000|2021-05-19 07:06:50|4107.37|4106.77|4108.62|4108.02|4108.74|4108.14|4107.37|4106.77|169
1621408020000|2021-05-19 07:07:00|4108.87|4108.27|4109.37|4108.77|4109.37|4108.77|4108.62|4108.02|179
1621408030000|2021-05-19 07:07:10|4109.62|4109.02|4109.37|4108.77|4109.62|4109.02|4109.12|4108.52|138
1621408040000|2021-05-19 07:07:20|4109.24|4108.64|4108.37|4107.77|4109.24|4108.64|4107.87|4107.27|204
1621408050000|2021-05-19 07:07:30|4108.49|4107.89|4108.62|4108.02|4108.62|4108.02|4108.12|4107.52|105
1621408060000|2021-05-19 07:07:40|4109.12|4108.52|4108.87|4108.27|4109.37|4108.77|4108.87|4108.27|107
1621408070000|2021-05-19 07:07:50|4108.99|4108.39|4109.12|4108.52|4109.12|4108.52|4108.62|4108.02|82
1621408080000|2021-05-19 07:08:00|4109.37|4108.77|4108.87|4108.27|4109.37|4108.77|4108.37|4107.77|119
1621408090000|2021-05-19 07:08:10|4108.74|4108.14|4109.12|4108.52|4109.49|4108.89|4108.62|4108.02|136
1621408100000|2021-05-19 07:08:20|4108.99|4108.39|4109.62|4109.02|4109.62|4109.02|4108.87|4108.27|240
1621408110000|2021-05-19 07:08:30|4109.87|4109.27|4109.62|4109.02|4109.87|4109.27|4109.24|4108.64|69
1621408120000|2021-05-19 07:08:40|4109.74|4109.14|4110.62|4110.02|4110.87|4110.27|4109.74|4109.14|122
1621408130000|2021-05-19 07:08:50|4110.49|4109.89|4109.87|4109.27|4110.62|4110.02|4109.87|4109.27|44
1621408140000|2021-05-19 07:09:00|4109.74|4109.14|4108.12|4107.52|4109.74|4109.14|4108.12|4107.52|212
1621408150000|2021-05-19 07:09:10|4108.24|4107.64|4109.37|4108.77|4109.37|4108.77|4108.24|4107.64|118
1621408160000|2021-05-19 07:09:20|4109.24|4108.64|4108.37|4107.77|4109.62|4109.02|4108.12|4107.52|150
1621408170000|2021-05-19 07:09:30|4108.12|4107.52|4108.37|4107.77|4108.37|4107.77|4107.87|4107.27|86
1621408180000|2021-05-19 07:09:40|4108.49|4107.89|4107.62|4107.02|4108.62|4108.02|4107.62|4107.02|50
1621408190000|2021-05-19 07:09:50|4107.37|4106.77|4107.62|4107.02|4107.62|4107.02|4107.12|4106.52|76
1621408200000|2021-05-19 07:10:00|4107.37|4106.77|4106.87|4106.27|4107.37|4106.77|4106.37|4105.77|115
1621408210000|2021-05-19 07:10:10|4106.74|4106.14|4106.37|4105.77|4106.74|4106.14|4106.37|4105.77|145
1621408220000|2021-05-19 07:10:20|4106.24|4105.64|4107.37|4106.77|4107.37|4106.77|4106.12|4105.52|124
1621408230000|2021-05-19 07:10:30|4107.62|4107.02|4107.12|4106.52|4107.62|4107.02|4107.12|4106.52|65
1621408240000|2021-05-19 07:10:40|4107.24|4106.64|4106.62|4106.02|4107.24|4106.64|4106.62|4106.02|82
1621408250000|2021-05-19 07:10:50|4106.37|4105.77|4106.87|4106.27|4106.87|4106.27|4106.37|4105.77|41
1621408260000|2021-05-19 07:11:00|4107.12|4106.52|4107.87|4107.27|4107.87|4107.27|4106.99|4106.39|91
1621408270000|2021-05-19 07:11:10|4107.74|4107.14|4108.37|4107.77|4108.62|4108.02|4107.74|4107.14|133
1621408280000|2021-05-19 07:11:20|4108.12|4107.52|4108.62|4108.02|4108.62|4108.02|4108.12|4107.52|85
1621408290000|2021-05-19 07:11:30|4108.87|4108.27|4108.37|4107.77|4108.87|4108.27|4108.37|4107.77|62
1621408300000|2021-05-19 07:11:40|4108.62|4108.02|4108.37|4107.77|4108.87|4108.27|4108.37|4107.77|77
1621408310000|2021-05-19 07:11:50|4108.12|4107.52|4108.12|4107.52|4108.37|4107.77|4107.37|4106.77|214
1621408320000|2021-05-19 07:12:00|4108.24|4107.64|4107.74|4107.14|4108.49|4107.89|4107.74|4107.14|358
1621408330000|2021-05-19 07:12:10|4107.87|4107.27|4107.62|4107.02|4107.87|4107.27|4107.62|4107.02|92
1621408340000|2021-05-19 07:12:20|4107.87|4107.27|4107.37|4106.77|4107.87|4107.27|4107.37|4106.77|66
1621408350000|2021-05-19 07:12:30|4107.49|4106.89|4107.37|4106.77|4107.49|4106.89|4107.37|4106.77|249
1621408360000|2021-05-19 07:12:40|4107.12|4106.52|4107.87|4107.27|4107.87|4107.27|4107.12|4106.52|372
1621408370000|2021-05-19 07:12:50|4108.12|4107.52|4107.62|4107.02|4108.12|4107.52|4107.62|4107.02|60
1621408380000|2021-05-19 07:13:00|4107.87|4107.27|4108.49|4107.89|4109.12|4108.52|4107.87|4107.27|251
1621408390000|2021-05-19 07:13:10|4108.37|4107.77|4108.62|4108.02|4108.62|4108.02|4108.37|4107.77|70
1621408400000|2021-05-19 07:13:20|4108.74|4108.14|4109.37|4108.77|4109.49|4108.89|4108.62|4108.02|60
1621408410000|2021-05-19 07:13:30|4109.12|4108.52|4109.87|4109.27|4109.87|4109.27|4109.12|4108.52|92
1621408420000|2021-05-19 07:13:40|4109.99|4109.39|4109.87|4109.27|4110.12|4109.52|4109.74|4109.14|46
1621408430000|2021-05-19 07:13:50|4109.99|4109.39|4108.37|4107.77|4110.12|4109.52|4108.37|4107.77|201
1621408440000|2021-05-19 07:14:00|4108.62|4108.02|4107.87|4107.27|4108.62|4108.02|4107.62|4107.02|197
1621408450000|2021-05-19 07:14:10|4107.99|4107.39|4108.37|4107.77|4108.37|4107.77|4107.99|4107.39|29
1621408460000|2021-05-19 07:14:20|4108.24|4107.64|4108.62|4108.02|4108.74|4108.14|4108.24|4107.64|36
1621408470000|2021-05-19 07:14:30|4108.74|4108.14|4109.37|4108.77|4109.37|4108.77|4108.62|4108.02|48
1621408480000|2021-05-19 07:14:40|4108.87|4108.27|4109.12|4108.52|4109.12|4108.52|4108.62|4108.02|54
1621408490000|2021-05-19 07:14:50|4108.99|4108.39|4109.37|4108.77|4109.37|4108.77|4108.87|4108.27|32
1621408500000|2021-05-19 07:15:00|4109.24|4108.64|4108.37|4107.77|4109.24|4108.64|4108.12|4107.52|121
1621408510000|2021-05-19 07:15:10|4108.24|4107.64|4107.37|4106.77|4108.37|4107.77|4107.37|4106.77|98
1621408520000|2021-05-19 07:15:20|4107.24|4106.64|4106.87|4106.27|4107.62|4107.02|4106.62|4106.02|175
1621408530000|2021-05-19 07:15:30|4106.74|4106.14|4105.87|4105.27|4107.12|4106.52|4105.62|4105.02|430
1621408540000|2021-05-19 07:15:40|4105.62|4105.02|4106.12|4105.52|4106.37|4105.77|4105.62|4105.02|129
1621408550000|2021-05-19 07:15:50|4105.99|4105.39|4103.37|4102.77|4105.99|4105.39|4103.37|4102.77|1051
1621408560000|2021-05-19 07:16:00|4103.87|4103.27|4103.12|4102.52|4103.87|4103.27|4103.12|4102.52|339
1621408570000|2021-05-19 07:16:10|4102.37|4101.77|4101.62|4101.02|4102.37|4101.77|4100.62|4100.02|1846
1621408580000|2021-05-19 07:16:20|4101.49|4100.89|4103.12|4102.52|4103.12|4102.52|4101.49|4100.89|372
1621408590000|2021-05-19 07:16:30|4103.37|4102.77|4103.74|4103.14|4103.87|4103.27|4103.37|4102.77|278
1621408600000|2021-05-19 07:16:40|4103.87|4103.27|4104.37|4103.77|4104.37|4103.77|4103.62|4103.02|228
1621408610000|2021-05-19 07:16:50|4104.49|4103.89|4105.87|4105.27|4106.37|4105.77|4104.49|4103.89|263
1621408620000|2021-05-19 07:17:00|4105.99|4105.39|4106.37|4105.77|4106.62|4106.02|4105.87|4105.27|257
1621408630000|2021-05-19 07:17:10|4106.24|4105.64|4107.37|4106.77|4107.49|4106.89|4105.99|4105.39|346
1621408640000|2021-05-19 07:17:20|4107.24|4106.64|4107.62|4107.02|4108.37|4107.77|4107.24|4106.64|177
1621408650000|2021-05-19 07:17:30|4107.87|4107.27|4106.99|4106.39|4107.87|4107.27|4106.87|4106.27|275
1621408660000|2021-05-19 07:17:40|4107.12|4106.52|4107.12|4106.52|4107.37|4106.77|4106.87|4106.27|105
1621408670000|2021-05-19 07:17:50|4107.37|4106.77|4108.62|4108.02|4108.62|4108.02|4107.37|4106.77|180
1621408680000|2021-05-19 07:18:00|4108.49|4107.89|4108.37|4107.77|4108.62|4108.02|4107.99|4107.39|180
1621408690000|2021-05-19 07:18:10|4108.62|4108.02|4108.37|4107.77|4108.87|4108.27|4108.37|4107.77|129
1621408700000|2021-05-19 07:18:20|4108.12|4107.52|4107.62|4107.02|4108.37|4107.77|4107.37|4106.77|152
1621408710000|2021-05-19 07:18:30|4107.49|4106.89|4107.87|4107.27|4107.87|4107.27|4107.37|4106.77|87
1621408720000|2021-05-19 07:18:40|4108.12|4107.52|4108.12|4107.52|4108.87|4108.27|4108.12|4107.52|54
1621408730000|2021-05-19 07:18:50|4108.37|4107.77|4108.37|4107.77|4108.62|4108.02|4108.37|4107.77|59
1621408740000|2021-05-19 07:19:00|4108.49|4107.89|4109.12|4108.52|4109.37|4108.77|4108.37|4107.77|100
1621408750000|2021-05-19 07:19:10|4109.24|4108.64|4109.62|4109.02|4109.87|4109.27|4108.87|4108.27|141
1621408760000|2021-05-19 07:19:20|4109.74|4109.14|4109.87|4109.27|4110.37|4109.77|4109.62|4109.02|234
1621408770000|2021-05-19 07:19:30|4110.12|4109.52|4109.62|4109.02|4110.12|4109.52|4109.62|4109.02|60
1621408780000|2021-05-19 07:19:40|4109.37|4108.77|4110.62|4110.02|4110.62|4110.02|4109.37|4108.77|136
1621408790000|2021-05-19 07:19:50|4110.37|4109.77|4111.24|4110.64|4111.24|4110.64|4110.37|4109.77|188
1621408800000|2021-05-19 07:20:00|4111.12|4110.52|4110.37|4109.77|4111.12|4110.52|4110.37|4109.77|220
1621408810000|2021-05-19 07:20:10|4110.12|4109.52|4109.24|4108.64|4110.12|4109.52|4109.12|4108.52|150
1621408820000|2021-05-19 07:20:20|4109.37|4108.77|4109.62|4109.02|4109.87|4109.27|4109.12|4108.52|95
1621408830000|2021-05-19 07:20:30|4109.87|4109.27|4109.87|4109.27|4109.87|4109.27|4109.62|4109.02|81
1621408840000|2021-05-19 07:20:40|4110.12|4109.52|4109.62|4109.02|4110.37|4109.77|4109.62|4109.02|81
1621408850000|2021-05-19 07:20:50|4109.87|4109.27|4109.87|4109.27|4110.12|4109.52|4109.62|4109.02|64
1621408860000|2021-05-19 07:21:00|4109.62|4109.02|4109.87|4109.27|4110.12|4109.52|4109.62|4109.02|44
1621408870000|2021-05-19 07:21:10|4109.74|4109.14|4108.99|4108.39|4109.87|4109.27|4108.87|4108.27|119
1621408880000|2021-05-19 07:21:20|4108.62|4108.02|4108.49|4107.89|4108.87|4108.27|4108.37|4107.77|182
1621408890000|2021-05-19 07:21:30|4108.37|4107.77|4108.37|4107.77|4108.62|4108.02|4108.12|4107.52|65
1621408900000|2021-05-19 07:21:40|4108.24|4107.64|4107.87|4107.27|4108.37|4107.77|4107.87|4107.27|64
1621408910000|2021-05-19 07:21:50|4107.99|4107.39|4108.37|4107.77|4108.74|4108.14|4107.87|4107.27|77
1621408920000|2021-05-19 07:22:00|4108.12|4107.52|4107.62|4107.02|4108.12|4107.52|4107.62|4107.02|117
1621408930000|2021-05-19 07:22:10|4107.74|4107.14|4108.37|4107.77|4108.37|4107.77|4107.62|4107.02|126
1621408940000|2021-05-19 07:22:20|4108.12|4107.52|4108.12|4107.52|4108.12|4107.52|4107.87|4107.27|56
1621408950000|2021-05-19 07:22:30|4107.87|4107.27|4107.74|4107.14|4108.12|4107.52|4107.49|4106.89|48
1621408960000|2021-05-19 07:22:40|4107.62|4107.02|4107.87|4107.27|4108.37|4107.77|4107.62|4107.02|175
1621408970000|2021-05-19 07:22:50|4107.99|4107.39|4107.12|4106.52|4107.99|4107.39|4107.12|4106.52|66
1621408980000|2021-05-19 07:23:00|4106.87|4106.27|4106.62|4106.02|4106.99|4106.39|4106.62|4106.02|94
1621408990000|2021-05-19 07:23:10|4106.37|4105.77|4106.12|4105.52|4106.37|4105.77|4105.87|4105.27|88
1621409000000|2021-05-19 07:23:20|4105.87|4105.27|4106.37|4105.77|4106.37|4105.77|4105.62|4105.02|100
1621409010000|2021-05-19 07:23:30|4106.49|4105.89|4107.37|4106.77|4107.62|4107.02|4106.37|4105.77|106
1621409020000|2021-05-19 07:23:40|4107.49|4106.89|4107.24|4106.64|4107.62|4107.02|4107.12|4106.52|118
1621409030000|2021-05-19 07:23:50|4107.12|4106.52|4108.24|4107.64|4108.37|4107.77|4107.12|4106.52|85
1621409040000|2021-05-19 07:24:00|4108.37|4107.77|4106.87|4106.27|4108.37|4107.77|4106.87|4106.27|75
1621409050000|2021-05-19 07:24:10|4106.99|4106.39|4107.62|4107.02|4107.62|4107.02|4106.87|4106.27|47
1621409060000|2021-05-19 07:24:20|4107.74|4107.14|4108.62|4108.02|4108.62|4108.02|4107.74|4107.14|50
1621409070000|2021-05-19 07:24:30|4108.37|4107.77|4107.87|4107.27|4108.49|4107.89|4107.87|4107.27|56
1621409080000|2021-05-19 07:24:40|4107.99|4107.39|4108.12|4107.52|4108.12|4107.52|4107.62|4107.02|30
1621409090000|2021-05-19 07:24:50|4107.99|4107.39|4108.87|4108.27|4108.87|4108.27|4107.99|4107.39|153
1621409100000|2021-05-19 07:25:00|4108.99|4108.39|4108.87|4108.27|4109.74|4109.14|4108.87|4108.27|237
1621409110000|2021-05-19 07:25:10|4108.99|4108.39|4108.37|4107.77|4109.12|4108.52|4108.37|4107.77|52
1621409120000|2021-05-19 07:25:20|4108.62|4108.02|4107.62|4107.02|4108.62|4108.02|4107.62|4107.02|120
1621409130000|2021-05-19 07:25:30|4107.49|4106.89|4107.12|4106.52|4107.49|4106.89|4107.12|4106.52|32
1621409140000|2021-05-19 07:25:40|4106.99|4106.39|4107.37|4106.77|4107.37|4106.77|4106.87|4106.27|123
1621409150000|2021-05-19 07:25:50|4107.24|4106.64|4107.24|4106.64|4107.62|4107.02|4107.12|4106.52|35
1621409160000|2021-05-19 07:26:00|4107.37|4106.77|4106.12|4105.52|4107.37|4106.77|4105.87|4105.27|344
1621409170000|2021-05-19 07:26:10|4106.24|4105.64|4106.24|4105.64|4106.37|4105.77|4105.87|4105.27|83
1621409180000|2021-05-19 07:26:20|4105.87|4105.27|4106.12|4105.52|4106.37|4105.77|4105.62|4105.02|89
1621409190000|2021-05-19 07:26:30|4106.24|4105.64|4105.87|4105.27|4106.24|4105.64|4105.87|4105.27|33
1621409200000|2021-05-19 07:26:40|4105.62|4105.02|4105.12|4104.52|4105.87|4105.27|4105.12|4104.52|107
1621409210000|2021-05-19 07:26:50|4104.99|4104.39|4104.87|4104.27|4105.12|4104.52|4104.37|4103.77|178
1621409220000|2021-05-19 07:27:00|4104.99|4104.39|4104.49|4103.89|4104.99|4104.39|4103.87|4103.27|80
1621409230000|2021-05-19 07:27:10|4104.62|4104.02|4104.24|4103.64|4104.62|4104.02|4103.87|4103.27|86
1621409240000|2021-05-19 07:27:20|4104.12|4103.52|4104.12|4103.52|4104.62|4104.02|4103.62|4103.02|104
1621409250000|2021-05-19 07:27:30|4104.24|4103.64|4104.87|4104.27|4104.87|4104.27|4104.12|4103.52|93
1621409260000|2021-05-19 07:27:40|4104.74|4104.14|4105.37|4104.77|4105.62|4105.02|4104.62|4104.02|52
1621409270000|2021-05-19 07:27:50|4105.49|4104.89|4106.37|4105.77|4106.62|4106.02|4105.49|4104.89|76
1621409280000|2021-05-19 07:28:00|4106.49|4105.89|4107.12|4106.52|4107.12|4106.52|4106.37|4105.77|117
1621409290000|2021-05-19 07:28:10|4106.99|4106.39|4106.12|4105.52|4107.37|4106.77|4106.12|4105.52|196
1621409300000|2021-05-19 07:28:20|4105.87|4105.27|4106.37|4105.77|4106.37|4105.77|4105.87|4105.27|90
1621409310000|2021-05-19 07:28:30|4106.12|4105.52|4105.62|4105.02|4106.37|4105.77|4105.62|4105.02|47
1621409320000|2021-05-19 07:28:40|4105.74|4105.14|4106.12|4105.52|4106.37|4105.77|4105.74|4105.14|54
1621409330000|2021-05-19 07:28:50|4105.99|4105.39|4106.62|4106.02|4106.62|4106.02|4105.87|4105.27|34
1621409340000|2021-05-19 07:29:00|4106.37|4105.77|4106.87|4106.27|4107.12|4106.52|4106.37|4105.77|63
1621409350000|2021-05-19 07:29:10|4106.99|4106.39|4106.37|4105.77|4107.12|4106.52|4106.37|4105.77|53
1621409360000|2021-05-19 07:29:20|4106.24|4105.64|4106.99|4106.39|4107.12|4106.52|4106.24|4105.64|58
1621409370000|2021-05-19 07:29:30|4107.12|4106.52|4106.62|4106.02|4107.12|4106.52|4106.62|4106.02|80
1621409380000|2021-05-19 07:29:40|4106.74|4106.14|4106.99|4106.39|4107.12|4106.52|4106.74|4106.14|36
1621409390000|2021-05-19 07:29:50|4107.12|4106.52|4106.74|4106.14|4107.12|4106.52|4106.62|4106.02|17
1621409400000|2021-05-19 07:30:00|4106.62|4106.02|4105.87|4105.27|4106.62|4106.02|4105.37|4104.77|220
1621409410000|2021-05-19 07:30:10|4105.37|4104.77|4104.87|4104.27|4105.37|4104.77|4104.37|4103.77|160
1621409420000|2021-05-19 07:30:20|4104.62|4104.02|4104.87|4104.27|4104.87|4104.27|4104.12|4103.52|46
1621409430000|2021-05-19 07:30:30|4104.62|4104.02|4104.62|4104.02|4104.87|4104.27|4104.37|4103.77|73
1621409440000|2021-05-19 07:30:40|4104.87|4104.27|4105.37|4104.77|4105.62|4105.02|4104.87|4104.27|83
1621409450000|2021-05-19 07:30:50|4105.24|4104.64|4104.87|4104.27|4105.49|4104.89|4104.87|4104.27|80
1621409460000|2021-05-19 07:31:00|4105.12|4104.52|4104.37|4103.77|4105.12|4104.52|4103.87|4103.27|90
1621409470000|2021-05-19 07:31:10|4104.12|4103.52|4103.87|4103.27|4104.12|4103.52|4103.62|4103.02|105
1621409480000|2021-05-19 07:31:20|4103.74|4103.14|4104.12|4103.52|4104.12|4103.52|4103.62|4103.02|128
1621409490000|2021-05-19 07:31:30|4104.24|4103.64|4104.62|4104.02|4104.87|4104.27|4104.24|4103.64|60
1621409500000|2021-05-19 07:31:40|4104.74|4104.14|4105.12|4104.52|4105.37|4104.77|4104.37|4103.77|52
1621409510000|2021-05-19 07:31:50|4105.24|4104.64|4105.99|4105.39|4105.99|4105.39|4105.12|4104.52|50
1621409520000|2021-05-19 07:32:00|4106.12|4105.52|4106.74|4106.14|4106.87|4106.27|4105.87|4105.27|112
1621409530000|2021-05-19 07:32:10|4106.87|4106.27|4106.62|4106.02|4107.12|4106.52|4106.37|4105.77|184
1621409540000|2021-05-19 07:32:20|4106.49|4105.89|4106.12|4105.52|4106.62|4106.02|4106.12|4105.52|106
1621409550000|2021-05-19 07:32:30|4106.24|4105.64|4106.74|4106.14|4106.87|4106.27|4106.12|4105.52|79
1621409560000|2021-05-19 07:32:40|4106.62|4106.02|4106.62|4106.02|4106.74|4106.14|4106.37|4105.77|23
1621409570000|2021-05-19 07:32:50|4106.87|4106.27|4106.87|4106.27|4107.12|4106.52|4106.37|4105.77|57
1621409580000|2021-05-19 07:33:00|4106.62|4106.02|4106.37|4105.77|4106.87|4106.27|4106.24|4105.64|103
1621409590000|2021-05-19 07:33:10|4105.87|4105.27|4105.37|4104.77|4105.87|4105.27|4105.37|4104.77|69
1621409600000|2021-05-19 07:33:20|4105.12|4104.52|4104.87|4104.27|4105.37|4104.77|4104.87|4104.27|57
1621409610000|2021-05-19 07:33:30|4104.37|4103.77|4104.37|4103.77|4104.62|4104.02|4104.12|4103.52|120
1621409620000|2021-05-19 07:33:40|4104.62|4104.02|4104.49|4103.89|4104.87|4104.27|4104.12|4103.52|93
1621409630000|2021-05-19 07:33:50|4104.62|4104.02|4104.87|4104.27|4104.99|4104.39|4104.62|4104.02|30
1621409640000|2021-05-19 07:34:00|4104.62|4104.02|4105.24|4104.64|4105.37|4104.77|4104.62|4104.02|118
1621409650000|2021-05-19 07:34:10|4105.12|4104.52|4105.24|4104.64|4105.62|4105.02|4105.12|4104.52|23
1621409660000|2021-05-19 07:34:20|4105.37|4104.77|4105.12|4104.52|4105.37|4104.77|4104.87|4104.27|30
1621409670000|2021-05-19 07:34:30|4105.62|4105.02|4105.37|4104.77|4105.62|4105.02|4105.12|4104.52|88
1621409680000|2021-05-19 07:34:40|4105.49|4104.89|4105.87|4105.27|4106.12|4105.52|4105.37|4104.77|32
1621409690000|2021-05-19 07:34:50|4105.99|4105.39|4105.87|4105.27|4106.12|4105.52|4105.74|4105.14|36
1621409700000|2021-05-19 07:35:00|4105.99|4105.39|4104.37|4103.77|4105.99|4105.39|4104.37|4103.77|53
1621409710000|2021-05-19 07:35:10|4104.12|4103.52|4103.99|4103.39|4104.49|4103.89|4103.87|4103.27|88
1621409720000|2021-05-19 07:35:20|4104.12|4103.52|4104.12|4103.52|4104.37|4103.77|4103.62|4103.02|79
1621409730000|2021-05-19 07:35:30|4104.24|4103.64|4103.62|4103.02|4104.37|4103.77|4103.49|4102.89|79
1621409740000|2021-05-19 07:35:40|4103.37|4102.77|4103.12|4102.52|4103.62|4103.02|4102.87|4102.27|239
1621409750000|2021-05-19 07:35:50|4102.99|4102.39|4102.87|4102.27|4103.12|4102.52|4102.62|4102.02|59
1621409760000|2021-05-19 07:36:00|4102.74|4102.14|4102.62|4102.02|4102.87|4102.27|4102.62|4102.02|68
1621409770000|2021-05-19 07:36:10|4102.37|4101.77|4101.87|4101.27|4102.62|4102.02|4101.87|4101.27|127
1621409780000|2021-05-19 07:36:20|4102.12|4101.52|4102.87|4102.27|4102.87|4102.27|4101.87|4101.27|216
1621409790000|2021-05-19 07:36:30|4103.12|4102.52|4103.37|4102.77|4103.49|4102.89|4102.87|4102.27|147
1621409800000|2021-05-19 07:36:40|4103.62|4103.02|4103.99|4103.39|4104.12|4103.52|4103.37|4102.77|66
1621409810000|2021-05-19 07:36:50|4103.87|4103.27|4104.37|4103.77|4104.37|4103.77|4103.87|4103.27|27
1621409820000|2021-05-19 07:37:00|4104.49|4103.89|4104.37|4103.77|4104.62|4104.02|4104.24|4103.64|148
1621409830000|2021-05-19 07:37:10|4104.24|4103.64|4104.87|4104.27|4104.87|4104.27|4104.24|4103.64|84
1621409840000|2021-05-19 07:37:20|4104.99|4104.39|4104.62|4104.02|4105.12|4104.52|4104.62|4104.02|85
1621409850000|2021-05-19 07:37:30|4104.49|4103.89|4105.12|4104.52|4105.24|4104.64|4104.49|4103.89|187
1621409860000|2021-05-19 07:37:40|4104.87|4104.27|4104.99|4104.39|4105.12|4104.52|4104.62|4104.02|47
1621409870000|2021-05-19 07:37:50|4105.12|4104.52|4105.37|4104.77|4105.62|4105.02|4105.12|4104.52|101
1621409880000|2021-05-19 07:38:00|4105.49|4104.89|4105.62|4105.02|4106.12|4105.52|4105.37|4104.77|201
1621409890000|2021-05-19 07:38:10|4105.74|4105.14|4106.24|4105.64|4106.24|4105.64|4105.62|4105.02|38
1621409900000|2021-05-19 07:38:20|4106.37|4105.77|4106.37|4105.77|4106.37|4105.77|4105.87|4105.27|47
1621409910000|2021-05-19 07:38:30|4106.12|4105.52|4105.62|4105.02|4106.12|4105.52|4105.12|4104.52|119
1621409920000|2021-05-19 07:38:40|4105.49|4104.89|4105.99|4105.39|4106.12|4105.52|4105.37|4104.77|97
1621409930000|2021-05-19 07:38:50|4106.12|4105.52|4105.37|4104.77|4106.62|4106.02|4105.12|4104.52|112
1621409940000|2021-05-19 07:39:00|4105.24|4104.64|4105.24|4104.64|4105.37|4104.77|4105.12|4104.52|19
1621409950000|2021-05-19 07:39:10|4105.12|4104.52|4105.37|4104.77|4105.37|4104.77|4104.87|4104.27|66
1621409960000|2021-05-19 07:39:20|4105.12|4104.52|4105.37|4104.77|4105.37|4104.77|4105.12|4104.52|16
1621409970000|2021-05-19 07:39:30|4105.12|4104.52|4105.87|4105.27|4106.12|4105.52|4104.99|4104.39|52
1621409980000|2021-05-19 07:39:40|4105.74|4105.14|4105.87|4105.27|4105.99|4105.39|4105.74|4105.14|19
1621409990000|2021-05-19 07:39:50|4105.99|4105.39|4105.74|4105.14|4105.99|4105.39|4105.62|4105.02|18
1621410000000|2021-05-19 07:40:00|4105.87|4105.27|4105.37|4104.77|4106.12|4105.52|4105.37|4104.77|58
1621410010000|2021-05-19 07:40:10|4105.62|4105.02|4104.62|4104.02|4105.62|4105.02|4104.62|4104.02|50
1621410020000|2021-05-19 07:40:20|4104.49|4103.89|4104.12|4103.52|4104.49|4103.89|4104.12|4103.52|50
1621410030000|2021-05-19 07:40:30|4103.87|4103.27|4103.62|4103.02|4103.87|4103.27|4103.37|4102.77|39
1621410040000|2021-05-19 07:40:40|4103.87|4103.27|4104.12|4103.52|4104.12|4103.52|4103.87|4103.27|53
1621410050000|2021-05-19 07:40:50|4103.99|4103.39|4104.12|4103.52|4104.12|4103.52|4103.37|4102.77|143
1621410060000|2021-05-19 07:41:00|4103.99|4103.39|4104.12|4103.52|4104.24|4103.64|4103.87|4103.27|42
1621410070000|2021-05-19 07:41:10|4104.24|4103.64|4104.62|4104.02|4104.62|4104.02|4103.62|4103.02|83
1621410080000|2021-05-19 07:41:20|4104.87|4104.27|4106.49|4105.89|4106.87|4106.27|4104.87|4104.27|179
1621410090000|2021-05-19 07:41:30|4106.37|4105.77|4106.12|4105.52|4106.62|4106.02|4106.12|4105.52|65
1621410100000|2021-05-19 07:41:40|4105.87|4105.27|4105.87|4105.27|4106.12|4105.52|4105.62|4105.02|41
1621410110000|2021-05-19 07:41:50|4105.62|4105.02|4105.62|4105.02|4105.87|4105.27|4105.37|4104.77|69
1621410120000|2021-05-19 07:42:00|4105.87|4105.27|4106.12|4105.52|4106.87|4106.27|4105.62|4105.02|133
1621410130000|2021-05-19 07:42:10|4106.37|4105.77|4106.87|4106.27|4107.37|4106.77|4106.24|4105.64|107
1621410140000|2021-05-19 07:42:20|4106.99|4106.39|4107.37|4106.77|4107.87|4107.27|4106.87|4106.27|92
1621410150000|2021-05-19 07:42:30|4107.49|4106.89|4106.99|4106.39|4108.12|4107.52|4106.99|4106.39|69
1621410160000|2021-05-19 07:42:40|4107.12|4106.52|4106.87|4106.27|4107.12|4106.52|4106.37|4105.77|101
1621410170000|2021-05-19 07:42:50|4106.62|4106.02|4107.37|4106.77|4107.62|4107.02|4106.62|4106.02|56
1621410180000|2021-05-19 07:43:00|4106.87|4106.27|4106.12|4105.52|4106.99|4106.39|4106.12|4105.52|162
1621410190000|2021-05-19 07:43:10|4105.87|4105.27|4106.37|4105.77|4106.49|4105.89|4105.87|4105.27|86
1621410200000|2021-05-19 07:43:20|4106.12|4105.52|4106.12|4105.52|4106.37|4105.77|4106.12|4105.52|43
1621410210000|2021-05-19 07:43:30|4106.24|4105.64|4106.49|4105.89|4106.87|4106.27|4106.24|4105.64|40
1621410220000|2021-05-19 07:43:40|4106.62|4106.02|4107.12|4106.52|4107.37|4106.77|4106.62|4106.02|62
1621410230000|2021-05-19 07:43:50|4106.87|4106.27|4106.87|4106.27|4106.87|4106.27|4106.37|4105.77|37
1621410240000|2021-05-19 07:44:00|4106.74|4106.14|4106.37|4105.77|4106.74|4106.14|4105.87|4105.27|63
1621410250000|2021-05-19 07:44:10|4106.12|4105.52|4106.87|4106.27|4107.12|4106.52|4105.87|4105.27|90
1621410260000|2021-05-19 07:44:20|4107.12|4106.52|4107.12|4106.52|4107.12|4106.52|4106.87|4106.27|11
1621410270000|2021-05-19 07:44:30|4107.37|4106.77|4106.87|4106.27|4107.37|4106.77|4106.87|4106.27|38
1621410280000|2021-05-19 07:44:40|4106.74|4106.14|4106.62|4106.02|4106.87|4106.27|4106.62|4106.02|25
1621410290000|2021-05-19 07:44:50|4106.74|4106.14|4107.12|4106.52|4107.12|4106.52|4106.62|4106.02|23
1621410300000|2021-05-19 07:45:00|4106.99|4106.39|4106.99|4106.39|4107.62|4107.02|4106.87|4106.27|84
1621410310000|2021-05-19 07:45:10|4106.87|4106.27|4106.37|4105.77|4106.87|4106.27|4106.12|4105.52|43
1621410320000|2021-05-19 07:45:20|4106.24|4105.64|4106.87|4106.27|4106.87|4106.27|4106.12|4105.52|39
1621410330000|2021-05-19 07:45:30|4106.74|4106.14|4106.62|4106.02|4106.74|4106.14|4105.87|4105.27|78
1621410340000|2021-05-19 07:45:40|4106.37|4105.77|4106.37|4105.77|4106.37|4105.77|4105.99|4105.39|47
1621410350000|2021-05-19 07:45:50|4106.24|4105.64|4106.12|4105.52|4106.37|4105.77|4105.99|4105.39|40
1621410360000|2021-05-19 07:46:00|4106.24|4105.64|4106.37|4105.77|4106.62|4106.02|4106.12|4105.52|79
1621410370000|2021-05-19 07:46:10|4106.62|4106.02|4107.62|4107.02|4107.62|4107.02|4106.62|4106.02|124
1621410380000|2021-05-19 07:46:20|4107.37|4106.77|4107.24|4106.64|4107.49|4106.89|4106.62|4106.02|58
1621410390000|2021-05-19 07:46:30|4107.37|4106.77|4106.87|4106.27|4107.37|4106.77|4106.37|4105.77|84
1621410400000|2021-05-19 07:46:40|4107.12|4106.52|4106.37|4105.77|4107.37|4106.77|4106.37|4105.77|195
1621410410000|2021-05-19 07:46:50|4106.49|4105.89|4105.62|4105.02|4106.62|4106.02|4105.62|4105.02|188
1621410420000|2021-05-19 07:47:00|4105.74|4105.14|4105.37|4104.77|4105.87|4105.27|4105.12|4104.52|135
1621410430000|2021-05-19 07:47:10|4105.62|4105.02|4105.37|4104.77|4105.74|4105.14|4105.12|4104.52|51
1621410440000|2021-05-19 07:47:20|4105.24|4104.64|4105.12|4104.52|4105.37|4104.77|4104.49|4103.89|101
1621410450000|2021-05-19 07:47:30|4105.37|4104.77|4105.87|4105.27|4105.87|4105.27|4105.12|4104.52|102
1621410460000|2021-05-19 07:47:40|4105.62|4105.02|4106.12|4105.52|4106.12|4105.52|4105.62|4105.02|25
1621410470000|2021-05-19 07:47:50|4106.24|4105.64|4106.12|4105.52|4106.37|4105.77|4105.87|4105.27|33
1621410480000|2021-05-19 07:48:00|4105.87|4105.27|4106.12|4105.52|4106.37|4105.77|4105.62|4105.02|68
1621410490000|2021-05-19 07:48:10|4105.99|4105.39|4106.87|4106.27|4107.12|4106.52|4105.87|4105.27|99
1621410500000|2021-05-19 07:48:20|4106.74|4106.14|4106.62|4106.02|4106.87|4106.27|4106.62|4106.02|8
1621410510000|2021-05-19 07:48:30|4106.74|4106.14|4107.62|4107.02|4107.62|4107.02|4106.74|4106.14|116
1621410520000|2021-05-19 07:48:40|4107.49|4106.89|4106.87|4106.27|4107.49|4106.89|4106.62|4106.02|88
1621410530000|2021-05-19 07:48:50|4106.74|4106.14|4105.37|4104.77|4106.74|4106.14|4105.37|4104.77|116
1621410540000|2021-05-19 07:49:00|4105.49|4104.89|4105.87|4105.27|4106.12|4105.52|4105.49|4104.89|140
1621410550000|2021-05-19 07:49:10|4105.99|4105.39|4105.87|4105.27|4106.12|4105.52|4105.62|4105.02|36
1621410560000|2021-05-19 07:49:20|4105.99|4105.39|4106.49|4105.89|4106.62|4106.02|4105.62|4105.02|36
1621410570000|2021-05-19 07:49:30|4106.62|4106.02|4106.12|4105.52|4106.62|4106.02|4106.12|4105.52|16
1621410580000|2021-05-19 07:49:40|4106.37|4105.77|4107.12|4106.52|4107.37|4106.77|4106.37|4105.77|72
1621410590000|2021-05-19 07:49:50|4106.99|4106.39|4107.62|4107.02|4107.62|4107.02|4106.99|4106.39|80
1621410600000|2021-05-19 07:50:00|4107.87|4107.27|4106.87|4106.27|4107.87|4107.27|4106.49|4105.89|200
1621410610000|2021-05-19 07:50:10|4106.62|4106.02|4107.12|4106.52|4107.37|4106.77|4106.62|4106.02|50
1621410620000|2021-05-19 07:50:20|4107.37|4106.77|4107.62|4107.02|4107.87|4107.27|4106.87|4106.27|102
1621410630000|2021-05-19 07:50:30|4107.87|4107.27|4107.62|4107.02|4107.87|4107.27|4107.37|4106.77|56
1621410640000|2021-05-19 07:50:40|4107.87|4107.27|4107.99|4107.39|4108.37|4107.77|4107.87|4107.27|103
1621410650000|2021-05-19 07:50:50|4108.12|4107.52|4108.12|4107.52|4108.37|4107.77|4107.87|4107.27|82
1621410660000|2021-05-19 07:51:00|4108.37|4107.77|4108.12|4107.52|4108.37|4107.77|4108.12|4107.52|37
1621410670000|2021-05-19 07:51:10|4108.37|4107.77|4108.12|4107.52|4108.62|4108.02|4107.87|4107.27|68
1621410680000|2021-05-19 07:51:20|4107.99|4107.39|4107.37|4106.77|4108.12|4107.52|4107.12|4106.52|67
1621410690000|2021-05-19 07:51:30|4107.49|4106.89|4106.87|4106.27|4107.62|4107.02|4106.87|4106.27|47
1621410700000|2021-05-19 07:51:40|4106.62|4106.02|4105.87|4105.27|4106.87|4106.27|4105.87|4105.27|142
1621410710000|2021-05-19 07:51:50|4105.74|4105.14|4105.87|4105.27|4105.87|4105.27|4105.12|4104.52|156
1621410720000|2021-05-19 07:52:00|4105.74|4105.14|4105.37|4104.77|4105.74|4105.14|4105.12|4104.52|88
1621410730000|2021-05-19 07:52:10|4105.62|4105.02|4105.37|4104.77|4105.87|4105.27|4105.37|4104.77|42
1621410740000|2021-05-19 07:52:20|4105.49|4104.89|4104.37|4103.77|4105.49|4104.89|4104.37|4103.77|65
1621410750000|2021-05-19 07:52:30|4104.62|4104.02|4104.87|4104.27|4104.87|4104.27|4104.37|4103.77|59
1621410760000|2021-05-19 07:52:40|4104.74|4104.14|4104.37|4103.77|4104.74|4104.14|4104.37|4103.77|47
1621410770000|2021-05-19 07:52:50|4104.12|4103.52|4103.49|4102.89|4104.24|4103.64|4103.37|4102.77|201
1621410780000|2021-05-19 07:53:00|4103.62|4103.02|4103.12|4102.52|4103.74|4103.14|4103.12|4102.52|135
1621410790000|2021-05-19 07:53:10|4103.62|4103.02|4104.12|4103.52|4104.37|4103.77|4103.49|4102.89|187
1621410800000|2021-05-19 07:53:20|4103.99|4103.39|4104.12|4103.52|4104.37|4103.77|4103.87|4103.27|106
1621410810000|2021-05-19 07:53:30|4104.24|4103.64|4103.62|4103.02|4104.37|4103.77|4103.62|4103.02|40
1621410820000|2021-05-19 07:53:40|4103.49|4102.89|4102.87|4102.27|4103.87|4103.27|4102.87|4102.27|101
1621410830000|2021-05-19 07:53:50|4102.74|4102.14|4103.12|4102.52|4103.12|4102.52|4102.62|4102.02|102
1621410840000|2021-05-19 07:54:00|4103.37|4102.77|4103.74|4103.14|4103.74|4103.14|4102.87|4102.27|102
1621410850000|2021-05-19 07:54:10|4103.87|4103.27|4104.12|4103.52|4104.37|4103.77|4103.62|4103.02|86
1621410860000|2021-05-19 07:54:20|4103.99|4103.39|4103.62|4103.02|4104.12|4103.52|4103.62|4103.02|26
1621410870000|2021-05-19 07:54:30|4103.49|4102.89|4102.87|4102.27|4103.62|4103.02|4102.62|4102.02|73
1621410880000|2021-05-19 07:54:40|4102.99|4102.39|4102.49|4101.89|4102.99|4102.39|4102.37|4101.77|49
1621410890000|2021-05-19 07:54:50|4102.62|4102.02|4102.62|4102.02|4103.12|4102.52|4102.49|4101.89|90
1621410900000|2021-05-19 07:55:00|4103.12|4102.52|4103.12|4102.52|4103.37|4102.77|4102.87|4102.27|95
1621410910000|2021-05-19 07:55:10|4103.24|4102.64|4102.87|4102.27|4103.24|4102.64|4102.62|4102.02|94
1621410920000|2021-05-19 07:55:20|4103.37|4102.77|4103.37|4102.77|4103.62|4103.02|4103.12|4102.52|96
1621410930000|2021-05-19 07:55:30|4103.49|4102.89|4102.87|4102.27|4103.62|4103.02|4102.87|4102.27|93
1621410940000|2021-05-19 07:55:40|4102.99|4102.39|4102.62|4102.02|4103.12|4102.52|4102.62|4102.02|18
1621410950000|2021-05-19 07:55:50|4102.37|4101.77|4102.37|4101.77|4102.87|4102.27|4102.37|4101.77|118
1621410960000|2021-05-19 07:56:00|4102.49|4101.89|4102.37|4101.77|4102.62|4102.02|4101.99|4101.39|161
1621410970000|2021-05-19 07:56:10|4102.49|4101.89|4102.12|4101.52|4102.49|4101.89|4102.12|4101.52|72
1621410980000|2021-05-19 07:56:20|4102.24|4101.64|4102.62|4102.02|4102.62|4102.02|4102.12|4101.52|109
1621410990000|2021-05-19 07:56:30|4102.49|4101.89|4102.37|4101.77|4102.62|4102.02|4102.24|4101.64|34
1621411000000|2021-05-19 07:56:40|4102.12|4101.52|4101.62|4101.02|4102.24|4101.64|4101.37|4100.77|135
1621411010000|2021-05-19 07:56:50|4101.49|4100.89|4100.62|4100.02|4101.49|4100.89|4100.62|4100.02|92
1621411020000|2021-05-19 07:57:00|4100.74|4100.14|4101.12|4100.52|4101.37|4100.77|4100.62|4100.02|140
1621411030000|2021-05-19 07:57:10|4101.24|4100.64|4101.62|4101.02|4102.12|4101.52|4101.24|4100.64|96
1621411040000|2021-05-19 07:57:20|4101.87|4101.27|4101.87|4101.27|4101.99|4101.39|4101.37|4100.77|123
1621411050000|2021-05-19 07:57:30|4101.74|4101.14|4101.62|4101.02|4101.74|4101.14|4101.12|4100.52|55
1621411060000|2021-05-19 07:57:40|4101.49|4100.89|4101.62|4101.02|4101.87|4101.27|4101.49|4100.89|26
1621411070000|2021-05-19 07:57:50|4101.74|4101.14|4101.87|4101.27|4101.87|4101.27|4101.62|4101.02|27
1621411080000|2021-05-19 07:58:00|4101.62|4101.02|4101.62|4101.02|4101.87|4101.27|4101.62|4101.02|42
1621411090000|2021-05-19 07:58:10|4101.74|4101.14|4101.62|4101.02|4101.74|4101.14|4101.37|4100.77|20
1621411100000|2021-05-19 07:58:20|4101.37|4100.77|4100.87|4100.27|4101.62|4101.02|4100.62|4100.02|96
1621411110000|2021-05-19 07:58:30|4100.99|4100.39|4100.62|4100.02|4101.12|4100.52|4100.62|4100.02|72
1621411120000|2021-05-19 07:58:40|4100.49|4099.89|4100.99|4100.39|4100.99|4100.39|4100.12|4099.52|215
1621411130000|2021-05-19 07:58:50|4101.12|4100.52|4101.37|4100.77|4101.37|4100.77|4100.87|4100.27|88
1621411140000|2021-05-19 07:59:00|4101.62|4101.02|4101.24|4100.64|4101.62|4101.02|4101.12|4100.52|40
1621411150000|2021-05-19 07:59:10|4101.12|4100.52|4100.87|4100.27|4101.37|4100.77|4100.62|4100.02|105
1621411160000|2021-05-19 07:59:20|4101.12|4100.52|4101.62|4101.02|4101.62|4101.02|4100.99|4100.39|48
1621411170000|2021-05-19 07:59:30|4101.37|4100.77|4101.99|4101.39|4102.12|4101.52|4101.37|4100.77|79
1621411180000|2021-05-19 07:59:40|4101.87|4101.27|4102.62|4102.02|4102.62|4102.02|4101.87|4101.27|45
1621411190000|2021-05-19 07:59:50|4102.37|4101.77|4103.12|4102.52|4103.12|4102.52|4102.37|4101.77|60
1621411200000|2021-05-19 08:00:00|4102.87|4102.27|4100.37|4099.77|4103.12|4102.52|4099.99|4099.39|526
1621411210000|2021-05-19 08:00:10|4100.62|4100.02|4100.74|4100.14|4100.87|4100.27|4099.24|4098.64|593
1621411220000|2021-05-19 08:00:20|4100.87|4100.27|4101.12|4100.52|4101.37|4100.77|4100.37|4099.77|154
1621411230000|2021-05-19 08:00:30|4100.99|4100.39|4100.87|4100.27|4100.99|4100.39|4100.37|4099.77|57
1621411240000|2021-05-19 08:00:40|4100.74|4100.14|4101.37|4100.77|4101.49|4100.89|4100.49|4099.89|95
1621411250000|2021-05-19 08:00:50|4101.62|4101.02|4101.37|4100.77|4101.87|4101.27|4101.12|4100.52|147
1621411260000|2021-05-19 08:01:00|4101.12|4100.52|4101.87|4101.27|4102.37|4101.77|4100.87|4100.27|199
1621411270000|2021-05-19 08:01:10|4101.74|4101.14|4101.87|4101.27|4102.62|4102.02|4101.62|4101.02|184
1621411280000|2021-05-19 08:01:20|4101.74|4101.14|4101.37|4100.77|4101.87|4101.27|4101.24|4100.64|128
1621411290000|2021-05-19 08:01:30|4101.62|4101.02|4102.12|4101.52|4102.12|4101.52|4101.62|4101.02|156
1621411300000|2021-05-19 08:01:40|4101.99|4101.39|4101.37|4100.77|4101.99|4101.39|4101.37|4100.77|45
1621411310000|2021-05-19 08:01:50|4101.24|4100.64|4101.37|4100.77|4101.37|4100.77|4101.12|4100.52|140
1621411320000|2021-05-19 08:02:00|4101.24|4100.64|4100.62|4100.02|4101.37|4100.77|4100.37|4099.77|99
1621411330000|2021-05-19 08:02:10|4100.74|4100.14|4101.12|4100.52|4101.12|4100.52|4100.37|4099.77|93
1621411340000|2021-05-19 08:02:20|4101.24|4100.64|4101.12|4100.52|4101.37|4100.77|4101.12|4100.52|20
1621411350000|2021-05-19 08:02:30|4100.87|4100.27|4100.37|4099.77|4100.87|4100.27|4100.37|4099.77|59
1621411360000|2021-05-19 08:02:40|4100.24|4099.64|4100.62|4100.02|4100.62|4100.02|4100.12|4099.52|67
1621411370000|2021-05-19 08:02:50|4100.49|4099.89|4100.87|4100.27|4100.99|4100.39|4100.49|4099.89|36
1621411380000|2021-05-19 08:03:00|4100.62|4100.02|4100.37|4099.77|4100.87|4100.27|4100.24|4099.64|58
1621411390000|2021-05-19 08:03:10|4100.24|4099.64|4100.37|4099.77|4100.37|4099.77|4100.12|4099.52|93
1621411400000|2021-05-19 08:03:20|4100.12|4099.52|4100.99|4100.39|4101.12|4100.52|4100.12|4099.52|48
1621411410000|2021-05-19 08:03:30|4101.12|4100.52|4101.12|4100.52|4101.37|4100.77|4100.87|4100.27|31
1621411420000|2021-05-19 08:03:40|4100.99|4100.39|4100.62|4100.02|4100.99|4100.39|4100.37|4099.77|61
1621411430000|2021-05-19 08:03:50|4100.87|4100.27|4101.12|4100.52|4101.12|4100.52|4100.62|4100.02|94
1621411440000|2021-05-19 08:04:00|4101.37|4100.77|4101.62|4101.02|4101.62|4101.02|4100.87|4100.27|52
1621411450000|2021-05-19 08:04:10|4101.49|4100.89|4101.49|4100.89|4101.62|4101.02|4101.12|4100.52|38
1621411460000|2021-05-19 08:04:20|4101.62|4101.02|4101.49|4100.89|4101.62|4101.02|4101.37|4100.77|66
1621411470000|2021-05-19 08:04:30|4101.62|4101.02|4102.12|4101.52|4102.37|4101.77|4101.62|4101.02|201
1621411480000|2021-05-19 08:04:40|4102.24|4101.64|4102.49|4101.89|4102.62|4102.02|4102.24|4101.64|38
1621411490000|2021-05-19 08:04:50|4102.37|4101.77|4102.87|4102.27|4103.12|4102.52|4102.37|4101.77|231
1621411500000|2021-05-19 08:05:00|||||||||30
1621411510000|2021-05-19 08:05:10|4102.62|4102.02|4103.37|4102.77|4103.37|4102.77|4102.37|4101.77|199
1621411520000|2021-05-19 08:05:20|4103.12|4102.52|4103.37|4102.77|4103.37|4102.77|4103.12|4102.52|79
1621411530000|2021-05-19 08:05:30|4103.24|4102.64|4103.62|4103.02|4104.12|4103.52|4103.12|4102.52|333
1621411540000|2021-05-19 08:05:40|4103.87|4103.27|4104.12|4103.52|4104.12|4103.52|4103.62|4103.02|120
1621411550000|2021-05-19 08:05:50|4103.87|4103.27|4103.87|4103.27|4104.12|4103.52|4103.62|4103.02|78
1621411560000|2021-05-19 08:06:00|4103.74|4103.14|4103.87|4103.27|4104.12|4103.52|4103.62|4103.02|41
1621411570000|2021-05-19 08:06:10|4103.99|4103.39|4104.12|4103.52|4104.37|4103.77|4103.87|4103.27|55
1621411580000|2021-05-19 08:06:20|4103.99|4103.39|4104.12|4103.52|4104.12|4103.52|4103.62|4103.02|42
1621411590000|2021-05-19 08:06:30|4103.99|4103.39|4104.12|4103.52|4104.37|4103.77|4103.99|4103.39|50
1621411600000|2021-05-19 08:06:40|4104.24|4103.64|4104.12|4103.52|4104.37|4103.77|4104.12|4103.52|36
1621411610000|2021-05-19 08:06:50|4104.24|4103.64|4103.87|4103.27|4104.37|4103.77|4103.62|4103.02|61
1621411620000|2021-05-19 08:07:00|4104.12|4103.52|4103.62|4103.02|4104.12|4103.52|4103.62|4103.02|86
1621411630000|2021-05-19 08:07:10|4103.37|4102.77|4103.37|4102.77|4103.37|4102.77|4103.12|4102.52|41
1621411640000|2021-05-19 08:07:20|4103.62|4103.02|4103.24|4102.64|4103.62|4103.02|4103.12|4102.52|64
1621411650000|2021-05-19 08:07:30|4103.12|4102.52|4103.37|4102.77|4103.37|4102.77|4103.12|4102.52|34
1621411660000|2021-05-19 08:07:40|4103.12|4102.52|4102.99|4102.39|4103.12|4102.52|4102.87|4102.27|56
1621411670000|2021-05-19 08:07:50|4103.12|4102.52|4103.12|4102.52|4103.12|4102.52|4102.87|4102.27|48
1621411680000|2021-05-19 08:08:00|4102.99|4102.39|4102.37|4101.77|4103.12|4102.52|4102.12|4101.52|161
1621411690000|2021-05-19 08:08:10|4102.49|4101.89|4102.62|4102.02|4102.62|4102.02|4102.37|4101.77|26
1621411700000|2021-05-19 08:08:20|4102.87|4102.27|4103.12|4102.52|4103.37|4102.77|4102.87|4102.27|88
1621411710000|2021-05-19 08:08:30|4103.24|4102.64|4103.12|4102.52|4103.49|4102.89|4103.12|4102.52|73
1621411720000|2021-05-19 08:08:40|4102.99|4102.39|4103.12|4102.52|4103.37|4102.77|4102.99|4102.39|21
1621411730000|2021-05-19 08:08:50|4103.37|4102.77|4103.37|4102.77|4103.37|4102.77|4103.12|4102.52|7
1621411740000|2021-05-19 08:09:00|4103.24|4102.64|4103.12|4102.52|4103.37|4102.77|4102.74|4102.14|87
1621411750000|2021-05-19 08:09:10|4102.87|4102.27|4103.62|4103.02|4103.62|4103.02|4102.87|4102.27|45
1621411760000|2021-05-19 08:09:20|4103.74|4103.14|4103.37|4102.77|4103.74|4103.14|4103.37|4102.77|25
1621411770000|2021-05-19 08:09:30|4103.12|4102.52|4102.62|4102.02|4103.12|4102.52|4102.62|4102.02|16
1621411780000|2021-05-19 08:09:40|4102.37|4101.77|4101.87|4101.27|4102.62|4102.02|4101.87|4101.27|97
1621411790000|2021-05-19 08:09:50|4101.62|4101.02|4101.87|4101.27|4101.87|4101.27|4101.24|4100.64|39
1621411800000|2021-05-19 08:10:00|4101.99|4101.39|4101.87|4101.27|4102.24|4101.64|4101.62|4101.02|47
1621411810000|2021-05-19 08:10:10|4101.99|4101.39|4102.62|4102.02|4102.87|4102.27|4101.87|4101.27|40
1621411820000|2021-05-19 08:10:20|4102.87|4102.27|4102.37|4101.77|4102.87|4102.27|4102.37|4101.77|46
1621411830000|2021-05-19 08:10:30|4102.49|4101.89|4102.12|4101.52|4102.62|4102.02|4102.12|4101.52|44
1621411840000|2021-05-19 08:10:40|4101.87|4101.27|4102.12|4101.52|4102.12|4101.52|4101.87|4101.27|15
1621411850000|2021-05-19 08:10:50|4102.37|4101.77|4102.37|4101.77|4102.49|4101.89|4102.12|4101.52|33
1621411860000|2021-05-19 08:11:00|4102.24|4101.64|4102.87|4102.27|4102.87|4102.27|4102.12|4101.52|136
1621411870000|2021-05-19 08:11:10|4103.12|4102.52|4102.87|4102.27|4103.37|4102.77|4102.87|4102.27|39
1621411880000|2021-05-19 08:11:20|4102.62|4102.02|4102.62|4102.02|4102.99|4102.39|4102.12|4101.52|64
1621411890000|2021-05-19 08:11:30|4102.49|4101.89|4102.37|4101.77|4102.62|4102.02|4102.37|4101.77|20
1621411900000|2021-05-19 08:11:40|4102.12|4101.52|4102.62|4102.02|4102.62|4102.02|4102.12|4101.52|14
1621411910000|2021-05-19 08:11:50|4102.87|4102.27|4102.62|4102.02|4102.87|4102.27|4102.62|4102.02|27
1621411920000|2021-05-19 08:12:00|4102.74|4102.14|4103.37|4102.77|4103.37|4102.77|4102.74|4102.14|49
1621411930000|2021-05-19 08:12:10|4103.24|4102.64|4102.62|4102.02|4103.24|4102.64|4102.62|4102.02|42
1621411940000|2021-05-19 08:12:20|4102.49|4101.89|4102.37|4101.77|4102.74|4102.14|4102.37|4101.77|22
1621411950000|2021-05-19 08:12:30|4102.49|4101.89|4102.87|4102.27|4102.87|4102.27|4102.49|4101.89|8
1621411960000|2021-05-19 08:12:40|4102.62|4102.02|4102.37|4101.77|4102.62|4102.02|4102.12|4101.52|20
1621411970000|2021-05-19 08:12:50|4102.49|4101.89|4102.12|4101.52|4102.62|4102.02|4102.12|4101.52|8
1621411980000|2021-05-19 08:13:00|4101.87|4101.27|4101.12|4100.52|4101.87|4101.27|4100.87|4100.27|126
1621411990000|2021-05-19 08:13:10|4100.99|4100.39|4100.87|4100.27|4101.12|4100.52|4100.87|4100.27|41
1621412000000|2021-05-19 08:13:20|4101.12|4100.52|4100.62|4100.02|4101.37|4100.77|4100.62|4100.02|31
1621412010000|2021-05-19 08:13:30|4100.87|4100.27|4100.62|4100.02|4100.87|4100.27|4100.62|4100.02|21
1621412020000|2021-05-19 08:13:40|4100.74|4100.14|4101.12|4100.52|4101.12|4100.52|4100.74|4100.14|62
1621412030000|2021-05-19 08:13:50|4100.99|4100.39|4100.87|4100.27|4100.99|4100.39|4100.62|4100.02|17
1621412040000|2021-05-19 08:14:00|4101.37|4100.77|4100.87|4100.27|4101.37|4100.77|4100.62|4100.02|69
1621412050000|2021-05-19 08:14:10|4100.62|4100.02|4100.62|4100.02|4100.87|4100.27|4100.37|4099.77|39
1621412060000|2021-05-19 08:14:20|4100.49|4099.89|4100.12|4099.52|4100.62|4100.02|4099.99|4099.39|51
1621412070000|2021-05-19 08:14:30|4100.37|4099.77|4099.37|4098.77|4100.37|4099.77|4099.24|4098.64|223
1621412080000|2021-05-19 08:14:40|4099.12|4098.52|4098.12|4097.52|4099.12|4098.52|4097.87|4097.27|376
1621412090000|2021-05-19 08:14:50|4098.37|4097.77|4098.37|4097.77|4098.37|4097.77|4098.37|4097.77|145
1621412100000|2021-05-19 08:15:00|4098.12|4097.52|4098.12|4097.52|4098.12|4097.52|4097.74|4097.14|228
1621412110000|2021-05-19 08:15:10|4097.87|4097.27|4097.62|4097.02|4097.87|4097.27|4097.12|4096.52|354
1621412120000|2021-05-19 08:15:20|4097.37|4096.77|4097.12|4096.52|4097.49|4096.89|4096.62|4096.02|392
1621412130000|2021-05-19 08:15:30|4097.37|4096.77|4097.12|4096.52|4097.62|4097.02|4096.87|4096.27|158
1621412140000|2021-05-19 08:15:40|4097.37|4096.77|4097.99|4097.39|4098.12|4097.52|4097.24|4096.64|67
1621412150000|2021-05-19 08:15:50|4098.12|4097.52|4098.12|4097.52|4098.12|4097.52|4097.87|4097.27|74
1621412160000|2021-05-19 08:16:00|4097.99|4097.39|4097.87|4097.27|4098.12|4097.52|4097.87|4097.27|48
1621412170000|2021-05-19 08:16:10|4097.37|4096.77|4097.37|4096.77|4097.62|4097.02|4097.12|4096.52|152
1621412180000|2021-05-19 08:16:20|4097.24|4096.64|4097.37|4096.77|4097.37|4096.77|4097.24|4096.64|109
1621412190000|2021-05-19 08:16:30|4097.49|4096.89|4096.37|4095.77|4097.62|4097.02|4096.37|4095.77|195
1621412200000|2021-05-19 08:16:40|4096.62|4096.02|4096.37|4095.77|4096.62|4096.02|4096.37|4095.77|172
1621412210000|2021-05-19 08:16:50|4096.49|4095.89|4095.87|4095.27|4096.62|4096.02|4095.37|4094.77|439
1621412220000|2021-05-19 08:17:00|4095.99|4095.39|4095.37|4094.77|4096.12|4095.52|4095.37|4094.77|246
1621412230000|2021-05-19 08:17:10|4095.24|4094.64|4095.12|4094.52|4095.62|4095.02|4095.12|4094.52|156
1621412240000|2021-05-19 08:17:20|4095.37|4094.77|4095.37|4094.77|4095.62|4095.02|4095.24|4094.64|72
1621412250000|2021-05-19 08:17:30|4095.49|4094.89|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|34
1621412260000|2021-05-19 08:17:40|4095.37|4094.77|4096.62|4096.02|4096.62|4096.02|4095.37|4094.77|171
1621412270000|2021-05-19 08:17:50|4096.49|4095.89|4096.62|4096.02|4096.87|4096.27|4096.37|4095.77|127
1621412280000|2021-05-19 08:18:00|4096.87|4096.27|4097.12|4096.52|4097.37|4096.77|4096.62|4096.02|62
1621412290000|2021-05-19 08:18:10|4096.99|4096.39|4097.12|4096.52|4097.37|4096.77|4096.62|4096.02|90
1621412300000|2021-05-19 08:18:20|4096.87|4096.27|4096.62|4096.02|4097.12|4096.52|4096.62|4096.02|61
1621412310000|2021-05-19 08:18:30|4096.37|4095.77|4096.37|4095.77|4096.62|4096.02|4096.12|4095.52|76
1621412320000|2021-05-19 08:18:40|4096.49|4095.89|4096.62|4096.02|4096.62|4096.02|4096.37|4095.77|40
1621412330000|2021-05-19 08:18:50|4096.99|4096.39|4096.87|4096.27|4097.24|4096.64|4096.87|4096.27|83
1621412340000|2021-05-19 08:19:00|4096.62|4096.02|4096.74|4096.14|4096.87|4096.27|4096.37|4095.77|42
1621412350000|2021-05-19 08:19:10|4096.87|4096.27|4097.12|4096.52|4097.12|4096.52|4096.62|4096.02|35
1621412360000|2021-05-19 08:19:20|4096.87|4096.27|4096.87|4096.27|4097.12|4096.52|4096.62|4096.02|46
1621412370000|2021-05-19 08:19:30|4096.74|4096.14|4096.87|4096.27|4096.87|4096.27|4096.62|4096.02|38
1621412380000|2021-05-19 08:19:40|4096.74|4096.14|4095.62|4095.02|4096.87|4096.27|4095.62|4095.02|90
1621412390000|2021-05-19 08:19:50|4095.74|4095.14|4095.62|4095.02|4095.87|4095.27|4095.37|4094.77|116
1621412400000|2021-05-19 08:20:00|4095.37|4094.77|4094.62|4094.02|4095.62|4095.02|4094.37|4093.77|387
1621412410000|2021-05-19 08:20:10|4094.87|4094.27|4095.12|4094.52|4095.37|4094.77|4094.87|4094.27|112
1621412420000|2021-05-19 08:20:20|4095.24|4094.64|4094.49|4093.89|4095.37|4094.77|4094.37|4093.77|141
1621412430000|2021-05-19 08:20:30|4094.62|4094.02|4094.12|4093.52|4094.62|4094.02|4093.99|4093.39|101
1621412440000|2021-05-19 08:20:40|4094.24|4093.64|4095.37|4094.77|4095.37|4094.77|4094.24|4093.64|152
1621412450000|2021-05-19 08:20:50|4095.24|4094.64|4095.12|4094.52|4095.37|4094.77|4094.87|4094.27|57
1621412460000|2021-05-19 08:21:00|4094.99|4094.39|4095.37|4094.77|4095.62|4095.02|4094.99|4094.39|91
1621412470000|2021-05-19 08:21:10|4095.24|4094.64|4095.49|4094.89|4095.62|4095.02|4095.24|4094.64|67
1621412480000|2021-05-19 08:21:20|4095.62|4095.02|4096.37|4095.77|4096.62|4096.02|4095.62|4095.02|106
1621412490000|2021-05-19 08:21:30|4096.24|4095.64|4096.12|4095.52|4096.62|4096.02|4096.12|4095.52|87
1621412500000|2021-05-19 08:21:40|4095.87|4095.27|4096.12|4095.52|4096.37|4095.77|4095.87|4095.27|94
1621412510000|2021-05-19 08:21:50|4095.87|4095.27|4095.62|4095.02|4096.37|4095.77|4095.62|4095.02|97
1621412520000|2021-05-19 08:22:00|4095.37|4094.77|4095.12|4094.52|4095.62|4095.02|4095.12|4094.52|139
1621412530000|2021-05-19 08:22:10|4095.24|4094.64|4095.12|4094.52|4095.37|4094.77|4094.87|4094.27|60
1621412540000|2021-05-19 08:22:20|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|129
1621412550000|2021-05-19 08:22:30|4095.74|4095.14|4096.12|4095.52|4096.24|4095.64|4095.74|4095.14|55
1621412560000|2021-05-19 08:22:40|4096.12|4095.52|4095.87|4095.27|4096.12|4095.52|4095.87|4095.27|64
1621412570000|2021-05-19 08:22:50|4095.99|4095.39|4095.49|4094.89|4095.99|4095.39|4095.37|4094.77|65
1621412580000|2021-05-19 08:23:00|4095.37|4094.77|4094.62|4094.02|4095.37|4094.77|4094.62|4094.02|124
1621412590000|2021-05-19 08:23:10|4094.74|4094.14|4094.87|4094.27|4094.87|4094.27|4094.74|4094.14|11
1621412600000|2021-05-19 08:23:20|4094.99|4094.39|4095.37|4094.77|4095.37|4094.77|4094.87|4094.27|74
1621412610000|2021-05-19 08:23:30|4095.24|4094.64|4095.12|4094.52|4095.37|4094.77|4094.49|4093.89|80
1621412620000|2021-05-19 08:23:40|4094.99|4094.39|4095.12|4094.52|4095.12|4094.52|4094.62|4094.02|35
1621412630000|2021-05-19 08:23:50|4094.99|4094.39|4094.99|4094.39|4095.12|4094.52|4094.87|4094.27|42
1621412640000|2021-05-19 08:24:00|4095.12|4094.52|4095.37|4094.77|4095.37|4094.77|4094.87|4094.27|52
1621412650000|2021-05-19 08:24:10|4095.24|4094.64|4095.62|4095.02|4095.87|4095.27|4095.12|4094.52|165
1621412660000|2021-05-19 08:24:20|4095.49|4094.89|4095.37|4094.77|4095.49|4094.89|4095.12|4094.52|56
1621412670000|2021-05-19 08:24:30|4095.49|4094.89|4095.62|4095.02|4095.62|4095.02|4095.12|4094.52|65
1621412680000|2021-05-19 08:24:40|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|52
1621412690000|2021-05-19 08:24:50|4095.99|4095.39|4095.87|4095.27|4095.99|4095.39|4095.49|4094.89|57
1621412700000|2021-05-19 08:25:00|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|4095.87|4095.27|61
1621412710000|2021-05-19 08:25:10|4095.99|4095.39|4096.12|4095.52|4096.12|4095.52|4095.99|4095.39|30
1621412720000|2021-05-19 08:25:20|4095.99|4095.39|4095.62|4095.02|4096.37|4095.77|4095.62|4095.02|95
1621412730000|2021-05-19 08:25:30|4095.49|4094.89|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|20
1621412740000|2021-05-19 08:25:40|4095.37|4094.77|4095.12|4094.52|4095.37|4094.77|4095.12|4094.52|38
1621412750000|2021-05-19 08:25:50|4094.99|4094.39|4095.12|4094.52|4095.12|4094.52|4094.87|4094.27|130
1621412760000|2021-05-19 08:26:00|4095.37|4094.77|4094.87|4094.27|4095.37|4094.77|4094.87|4094.27|88
1621412770000|2021-05-19 08:26:10|4094.99|4094.39|4095.12|4094.52|4095.12|4094.52|4094.99|4094.39|18
1621412780000|2021-05-19 08:26:20|||||||||6
1621412790000|2021-05-19 08:26:30|4094.99|4094.39|4095.12|4094.52|4095.37|4094.77|4094.87|4094.27|87
1621412800000|2021-05-19 08:26:40|4095.24|4094.64|4094.12|4093.52|4095.24|4094.64|4094.12|4093.52|151
1621412810000|2021-05-19 08:26:50|4093.99|4093.39|4093.37|4092.77|4093.99|4093.39|4093.37|4092.77|255
1621412820000|2021-05-19 08:27:00|4093.62|4093.02|4092.99|4092.39|4093.62|4093.02|4092.99|4092.39|259
1621412830000|2021-05-19 08:27:10|4093.12|4092.52|4092.37|4091.77|4093.12|4092.52|4092.12|4091.52|496
1621412840000|2021-05-19 08:27:20|4092.12|4091.52|4092.62|4092.02|4092.62|4092.02|4092.12|4091.52|105
1621412850000|2021-05-19 08:27:30|4092.37|4091.77|4093.37|4092.77|4093.62|4093.02|4092.37|4091.77|309
1621412860000|2021-05-19 08:27:40|4093.87|4093.27|4093.37|4092.77|4093.87|4093.27|4093.12|4092.52|162
1621412870000|2021-05-19 08:27:50|4093.49|4092.89|4093.87|4093.27|4093.99|4093.39|4093.37|4092.77|70
1621412880000|2021-05-19 08:28:00|4093.99|4093.39|4094.49|4093.89|4094.62|4094.02|4093.99|4093.39|127
1621412890000|2021-05-19 08:28:10|4094.62|4094.02|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|39
1621412900000|2021-05-19 08:28:20|4094.74|4094.14|4094.62|4094.02|4095.12|4094.52|4094.49|4093.89|133
1621412910000|2021-05-19 08:28:30|4094.87|4094.27|4094.62|4094.02|4094.87|4094.27|4094.12|4093.52|83
1621412920000|2021-05-19 08:28:40|4094.74|4094.14|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|59
1621412930000|2021-05-19 08:28:50|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|37
1621412940000|2021-05-19 08:29:00|4094.12|4093.52|4094.37|4093.77|4094.62|4094.02|4094.12|4093.52|82
1621412950000|2021-05-19 08:29:10|4094.24|4093.64|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|104
1621412960000|2021-05-19 08:29:20|4093.99|4093.39|4093.87|4093.27|4094.12|4093.52|4093.87|4093.27|19
1621412970000|2021-05-19 08:29:30|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.12|4092.52|146
1621412980000|2021-05-19 08:29:40|4093.37|4092.77|4093.87|4093.27|4093.87|4093.27|4093.37|4092.77|119
1621412990000|2021-05-19 08:29:50|4093.74|4093.14|4094.37|4093.77|4094.37|4093.77|4093.62|4093.02|130
1621413000000|2021-05-19 08:30:00|4094.24|4093.64|4093.99|4093.39|4094.37|4093.77|4093.62|4093.02|59
1621413010000|2021-05-19 08:30:10|4093.87|4093.27|4093.62|4093.02|4093.87|4093.27|4093.37|4092.77|64
1621413020000|2021-05-19 08:30:20|4093.74|4093.14|4094.12|4093.52|4094.12|4093.52|4093.62|4093.02|56
1621413030000|2021-05-19 08:30:30|4094.24|4093.64|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|35
1621413040000|2021-05-19 08:30:40|4094.24|4093.64|4094.62|4094.02|4094.62|4094.02|4094.24|4093.64|63
1621413050000|2021-05-19 08:30:50|4094.49|4093.89|4094.62|4094.02|4094.62|4094.02|4094.49|4093.89|28
1621413060000|2021-05-19 08:31:00|4094.37|4093.77|4094.87|4094.27|4094.87|4094.27|4094.37|4093.77|37
1621413070000|2021-05-19 08:31:10|4094.99|4094.39|4095.37|4094.77|4095.37|4094.77|4094.87|4094.27|62
1621413080000|2021-05-19 08:31:20|4095.24|4094.64|4094.87|4094.27|4095.37|4094.77|4094.87|4094.27|110
1621413090000|2021-05-19 08:31:30|4094.99|4094.39|4095.12|4094.52|4095.37|4094.77|4094.99|4094.39|40
1621413100000|2021-05-19 08:31:40|4095.24|4094.64|4095.37|4094.77|4095.62|4095.02|4095.24|4094.64|88
1621413110000|2021-05-19 08:31:50|4095.24|4094.64|4095.37|4094.77|4095.62|4095.02|4095.24|4094.64|79
1621413120000|2021-05-19 08:32:00|4095.12|4094.52|4095.12|4094.52|4095.37|4094.77|4094.87|4094.27|26
1621413130000|2021-05-19 08:32:10|4095.37|4094.77|4095.12|4094.52|4095.62|4095.02|4095.12|4094.52|79
1621413140000|2021-05-19 08:32:20|4095.24|4094.64|4095.37|4094.77|4095.49|4094.89|4095.24|4094.64|63
1621413150000|2021-05-19 08:32:30|4095.49|4094.89|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|17
1621413160000|2021-05-19 08:32:40|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|32
1621413170000|2021-05-19 08:32:50|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.74|4095.14|48
1621413180000|2021-05-19 08:33:00|4095.62|4095.02|4095.62|4095.02|4095.87|4095.27|4095.62|4095.02|62
1621413190000|2021-05-19 08:33:10|4095.49|4094.89|4095.37|4094.77|4095.62|4095.02|4095.12|4094.52|59
1621413200000|2021-05-19 08:33:20|4095.49|4094.89|4095.87|4095.27|4095.87|4095.27|4095.49|4094.89|51
1621413210000|2021-05-19 08:33:30|4095.74|4095.14|4095.62|4095.02|4095.74|4095.14|4095.49|4094.89|26
1621413220000|2021-05-19 08:33:40|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|24
1621413230000|2021-05-19 08:33:50|4095.62|4095.02|4095.74|4095.14|4095.74|4095.14|4095.62|4095.02|37
1621413240000|2021-05-19 08:34:00|4095.62|4095.02|4095.37|4094.77|4095.62|4095.02|4094.87|4094.27|74
1621413250000|2021-05-19 08:34:10|4095.12|4094.52|4094.87|4094.27|4095.12|4094.52|4094.87|4094.27|10
1621413260000|2021-05-19 08:34:20|4094.99|4094.39|4095.37|4094.77|4095.37|4094.77|4094.87|4094.27|60
1621413270000|2021-05-19 08:34:30|4095.24|4094.64|4094.74|4094.14|4095.37|4094.77|4094.62|4094.02|73
1621413280000|2021-05-19 08:34:40|4094.62|4094.02|4094.62|4094.02|4094.87|4094.27|4094.37|4093.77|84
1621413290000|2021-05-19 08:34:50|4094.49|4093.89|4094.87|4094.27|4094.87|4094.27|4094.37|4093.77|46
1621413300000|2021-05-19 08:35:00|4094.62|4094.02|4093.99|4093.39|4094.62|4094.02|4093.87|4093.27|110
1621413310000|2021-05-19 08:35:10|4093.87|4093.27|4094.62|4094.02|4094.62|4094.02|4093.87|4093.27|41
1621413320000|2021-05-19 08:35:20|4094.49|4093.89|4094.87|4094.27|4094.87|4094.27|4094.49|4093.89|16
1621413330000|2021-05-19 08:35:30|4094.74|4094.14|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|13
1621413340000|2021-05-19 08:35:40|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.12|4093.52|28
1621413350000|2021-05-19 08:35:50|4094.24|4093.64|4094.12|4093.52|4094.37|4093.77|4093.87|4093.27|31
1621413360000|2021-05-19 08:36:00|4093.99|4093.39|4094.62|4094.02|4094.62|4094.02|4093.99|4093.39|57
1621413370000|2021-05-19 08:36:10|4094.37|4093.77|4094.62|4094.02|4094.87|4094.27|4094.37|4093.77|89
1621413380000|2021-05-19 08:36:20|4094.49|4093.89|4094.12|4093.52|4094.49|4093.89|4094.12|4093.52|40
1621413390000|2021-05-19 08:36:30|4094.37|4093.77|4094.62|4094.02|4094.62|4094.02|4093.87|4093.27|127
1621413400000|2021-05-19 08:36:40|4094.49|4093.89|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|76
1621413410000|2021-05-19 08:36:50|4094.87|4094.27|4095.37|4094.77|4095.37|4094.77|4094.87|4094.27|47
1621413420000|2021-05-19 08:37:00|4095.12|4094.52|4095.37|4094.77|4095.62|4095.02|4095.12|4094.52|38
1621413430000|2021-05-19 08:37:10|4095.62|4095.02|4095.37|4094.77|4095.62|4095.02|4095.12|4094.52|24
1621413440000|2021-05-19 08:37:20|4095.49|4094.89|4096.12|4095.52|4096.12|4095.52|4095.37|4094.77|64
1621413450000|2021-05-19 08:37:30|4095.87|4095.27|4095.87|4095.27|4096.12|4095.52|4095.62|4095.02|36
1621413460000|2021-05-19 08:37:40|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.74|4095.14|29
1621413470000|2021-05-19 08:37:50|4095.62|4095.02|4095.62|4095.02|4095.87|4095.27|4095.37|4094.77|37
1621413480000|2021-05-19 08:38:00|4095.74|4095.14|4095.12|4094.52|4095.74|4095.14|4095.12|4094.52|38
1621413490000|2021-05-19 08:38:10|4094.99|4094.39|4095.12|4094.52|4095.12|4094.52|4094.99|4094.39|14
1621413500000|2021-05-19 08:38:20|||||||||25
1621413510000|2021-05-19 08:38:30|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|18
1621413520000|2021-05-19 08:38:40|4095.12|4094.52|4095.12|4094.52|4095.62|4095.02|4095.12|4094.52|57
1621413530000|2021-05-19 08:38:50|4094.99|4094.39|4094.87|4094.27|4094.99|4094.39|4094.87|4094.27|25
1621413540000|2021-05-19 08:39:00|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|28
1621413550000|2021-05-19 08:39:10|4095.49|4094.89|4095.87|4095.27|4095.99|4095.39|4095.49|4094.89|56
1621413560000|2021-05-19 08:39:20|4095.99|4095.39|4095.87|4095.27|4095.99|4095.39|4095.62|4095.02|26
1621413570000|2021-05-19 08:39:30|4095.74|4095.14|4095.62|4095.02|4095.87|4095.27|4095.37|4094.77|21
1621413580000|2021-05-19 08:39:40|4095.74|4095.14|4096.12|4095.52|4096.12|4095.52|4095.62|4095.02|6
1621413590000|2021-05-19 08:39:50|4095.99|4095.39|4096.12|4095.52|4096.37|4095.77|4095.87|4095.27|82
1621413600000|2021-05-19 08:40:00|4095.87|4095.27|4095.24|4094.64|4095.87|4095.27|4095.12|4094.52|55
1621413610000|2021-05-19 08:40:10|4095.37|4094.77|4095.12|4094.52|4095.37|4094.77|4094.87|4094.27|42
1621413620000|2021-05-19 08:40:20|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|4095.12|4094.52|10
1621413630000|2021-05-19 08:40:30|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4095.49|4094.89|3
1621413640000|2021-05-19 08:40:40|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|5
1621413650000|2021-05-19 08:40:50|4095.74|4095.14|4095.62|4095.02|4095.87|4095.27|4095.62|4095.02|19
1621413660000|2021-05-19 08:41:00|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.37|4094.77|68
1621413670000|2021-05-19 08:41:10|4096.12|4095.52|4096.37|4095.77|4096.62|4096.02|4096.12|4095.52|65
1621413680000|2021-05-19 08:41:20|4096.12|4095.52|4096.12|4095.52|4096.49|4095.89|4096.12|4095.52|69
1621413690000|2021-05-19 08:41:30|||||||||10
1621413700000|2021-05-19 08:41:40|4095.99|4095.39|4095.87|4095.27|4095.99|4095.39|4095.62|4095.02|41
1621413710000|2021-05-19 08:41:50|4096.12|4095.52|4095.49|4094.89|4096.12|4095.52|4095.12|4094.52|118
1621413720000|2021-05-19 08:42:00|4095.62|4095.02|4096.24|4095.64|4096.37|4095.77|4095.62|4095.02|35
1621413730000|2021-05-19 08:42:10|4096.37|4095.77|4096.62|4096.02|4096.62|4096.02|4096.12|4095.52|31
1621413740000|2021-05-19 08:42:20|4096.49|4095.89|4096.12|4095.52|4096.62|4096.02|4096.12|4095.52|46
1621413750000|2021-05-19 08:42:30|4095.99|4095.39|4094.87|4094.27|4095.99|4095.39|4094.87|4094.27|52
1621413760000|2021-05-19 08:42:40|4095.12|4094.52|4094.87|4094.27|4095.12|4094.52|4094.87|4094.27|23
1621413770000|2021-05-19 08:42:50|4094.99|4094.39|4095.37|4094.77|4095.37|4094.77|4094.99|4094.39|32
1621413780000|2021-05-19 08:43:00|4095.24|4094.64|4094.87|4094.27|4095.37|4094.77|4094.87|4094.27|40
1621413790000|2021-05-19 08:43:10|4095.12|4094.52|4094.87|4094.27|4095.37|4094.77|4094.62|4094.02|72
1621413800000|2021-05-19 08:43:20|4094.62|4094.02|4094.74|4094.14|4094.87|4094.27|4094.62|4094.02|102
1621413810000|2021-05-19 08:43:30|4094.62|4094.02|4094.37|4093.77|4094.87|4094.27|4094.37|4093.77|96
1621413820000|2021-05-19 08:43:40|4094.12|4093.52|4094.12|4093.52|4094.37|4093.77|4093.87|4093.27|60
1621413830000|2021-05-19 08:43:50|4094.24|4093.64|4094.49|4093.89|4094.62|4094.02|4094.24|4093.64|25
1621413840000|2021-05-19 08:44:00|4094.62|4094.02|4093.87|4093.27|4094.87|4094.27|4093.87|4093.27|88
1621413850000|2021-05-19 08:44:10|4093.62|4093.02|4093.37|4092.77|4093.62|4093.02|4093.37|4092.77|118
1621413860000|2021-05-19 08:44:20|4093.49|4092.89|4093.87|4093.27|4093.87|4093.27|4093.37|4092.77|133
1621413870000|2021-05-19 08:44:30|4093.99|4093.39|4093.87|4093.27|4094.37|4093.77|4093.87|4093.27|59
1621413880000|2021-05-19 08:44:40|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.37|4092.77|62
1621413890000|2021-05-19 08:44:50|4093.49|4092.89|4094.12|4093.52|4094.12|4093.52|4093.49|4092.89|69
1621413900000|2021-05-19 08:45:00|4093.99|4093.39|4094.24|4093.64|4094.24|4093.64|4093.87|4093.27|23
1621413910000|2021-05-19 08:45:10|4094.37|4093.77|4094.12|4093.52|4094.49|4093.89|4094.12|4093.52|71
1621413920000|2021-05-19 08:45:20|4094.24|4093.64|4093.62|4093.02|4094.37|4093.77|4093.62|4093.02|81
1621413930000|2021-05-19 08:45:30|4093.37|4092.77|4093.12|4092.52|4093.37|4092.77|4092.99|4092.39|101
1621413940000|2021-05-19 08:45:40|4093.24|4092.64|4092.87|4092.27|4093.24|4092.64|4092.87|4092.27|44
1621413950000|2021-05-19 08:45:50|4092.99|4092.39|4092.99|4092.39|4093.12|4092.52|4092.87|4092.27|47
1621413960000|2021-05-19 08:46:00|4093.12|4092.52|4092.37|4091.77|4093.12|4092.52|4092.37|4091.77|130
1621413970000|2021-05-19 08:46:10|4092.62|4092.02|4092.37|4091.77|4092.62|4092.02|4092.37|4091.77|112
1621413980000|2021-05-19 08:46:20|4092.24|4091.64|4091.87|4091.27|4092.24|4091.64|4091.62|4091.02|294
1621413990000|2021-05-19 08:46:30|4092.12|4091.52|4091.12|4090.52|4092.12|4091.52|4091.12|4090.52|343
1621414000000|2021-05-19 08:46:40|4091.37|4090.77|4092.37|4091.77|4092.37|4091.77|4091.12|4090.52|280
1621414010000|2021-05-19 08:46:50|4092.12|4091.52|4091.87|4091.27|4092.37|4091.77|4091.62|4091.02|104
1621414020000|2021-05-19 08:47:00|4091.62|4091.02|4092.12|4091.52|4092.12|4091.52|4091.62|4091.02|77
1621414030000|2021-05-19 08:47:10|4091.99|4091.39|4091.62|4091.02|4092.12|4091.52|4091.37|4090.77|106
1621414040000|2021-05-19 08:47:20|4091.37|4090.77|4091.12|4090.52|4091.62|4091.02|4091.12|4090.52|88
1621414050000|2021-05-19 08:47:30|4090.99|4090.39|4090.87|4090.27|4091.12|4090.52|4090.62|4090.02|167
1621414060000|2021-05-19 08:47:40|4091.12|4090.52|4091.37|4090.77|4091.37|4090.77|4091.12|4090.52|36
1621414070000|2021-05-19 08:47:50|4091.62|4091.02|4091.62|4091.02|4091.62|4091.02|4091.37|4090.77|102
1621414080000|2021-05-19 08:48:00|4091.49|4090.89|4091.62|4091.02|4091.87|4091.27|4090.87|4090.27|150
1621414090000|2021-05-19 08:48:10|4091.74|4091.14|4092.87|4092.27|4092.99|4092.39|4091.62|4091.02|109
1621414100000|2021-05-19 08:48:20|4092.12|4091.52|4092.12|4091.52|4092.12|4091.52|4091.87|4091.27|132
1621414110000|2021-05-19 08:48:30|4091.99|4091.39|4092.62|4092.02|4092.62|4092.02|4091.87|4091.27|48
1621414120000|2021-05-19 08:48:40|4092.37|4091.77|4092.37|4091.77|4092.62|4092.02|4092.37|4091.77|61
1621414130000|2021-05-19 08:48:50|4092.49|4091.89|4092.87|4092.27|4092.87|4092.27|4092.37|4091.77|34
1621414140000|2021-05-19 08:49:00|4093.12|4092.52|4092.87|4092.27|4093.12|4092.52|4092.62|4092.02|37
1621414150000|2021-05-19 08:49:10|4092.99|4092.39|4092.62|4092.02|4093.12|4092.52|4092.62|4092.02|25
1621414160000|2021-05-19 08:49:20|4092.37|4091.77|4092.49|4091.89|4092.62|4092.02|4092.37|4091.77|54
1621414170000|2021-05-19 08:49:30|4092.62|4092.02|4092.12|4091.52|4092.87|4092.27|4092.12|4091.52|55
1621414180000|2021-05-19 08:49:40|4092.37|4091.77|4092.62|4092.02|4092.62|4092.02|4092.37|4091.77|15
1621414190000|2021-05-19 08:49:50|4092.49|4091.89|4092.37|4091.77|4092.74|4092.14|4092.37|4091.77|54
1621414200000|2021-05-19 08:50:00|4092.49|4091.89|4092.62|4092.02|4092.62|4092.02|4092.37|4091.77|38
1621414210000|2021-05-19 08:50:10|4092.37|4091.77|4092.37|4091.77|4092.37|4091.77|4092.37|4091.77|29
1621414220000|2021-05-19 08:50:20|4092.12|4091.52|4091.37|4090.77|4092.12|4091.52|4091.37|4090.77|88
1621414230000|2021-05-19 08:50:30|4091.49|4090.89|4091.37|4090.77|4091.62|4091.02|4091.37|4090.77|17
1621414240000|2021-05-19 08:50:40|4091.24|4090.64|4091.62|4091.02|4091.74|4091.14|4091.24|4090.64|70
1621414250000|2021-05-19 08:50:50|4091.37|4090.77|4091.37|4090.77|4091.49|4090.89|4091.12|4090.52|36
1621414260000|2021-05-19 08:51:00|4091.12|4090.52|4091.12|4090.52|4091.24|4090.64|4090.87|4090.27|36
1621414270000|2021-05-19 08:51:10|4091.24|4090.64|4091.37|4090.77|4091.37|4090.77|4091.12|4090.52|50
1621414280000|2021-05-19 08:51:20|4091.24|4090.64|4091.12|4090.52|4091.62|4091.02|4090.87|4090.27|120
1621414290000|2021-05-19 08:51:30|4090.99|4090.39|4092.12|4091.52|4092.24|4091.64|4090.87|4090.27|60
1621414300000|2021-05-19 08:51:40|4092.24|4091.64|4091.87|4091.27|4092.24|4091.64|4091.62|4091.02|82
1621414310000|2021-05-19 08:51:50|4092.12|4091.52|4091.87|4091.27|4092.12|4091.52|4091.62|4091.02|118
1621414320000|2021-05-19 08:52:00|4091.74|4091.14|4092.12|4091.52|4092.37|4091.77|4091.62|4091.02|48
1621414330000|2021-05-19 08:52:10|4091.99|4091.39|4092.12|4091.52|4092.37|4091.77|4091.62|4091.02|85
1621414340000|2021-05-19 08:52:20|4091.99|4091.39|4092.37|4091.77|4092.37|4091.77|4091.99|4091.39|14
1621414350000|2021-05-19 08:52:30|4092.24|4091.64|4092.12|4091.52|4092.37|4091.77|4092.12|4091.52|63
1621414360000|2021-05-19 08:52:40|4092.24|4091.64|4091.37|4090.77|4092.37|4091.77|4091.37|4090.77|74
1621414370000|2021-05-19 08:52:50|4091.24|4090.64|4092.37|4091.77|4092.37|4091.77|4091.24|4090.64|81
1621414380000|2021-05-19 08:53:00|4092.12|4091.52|4092.37|4091.77|4092.37|4091.77|4091.99|4091.39|28
1621414390000|2021-05-19 08:53:10|4092.24|4091.64|4091.87|4091.27|4092.24|4091.64|4091.62|4091.02|60
1621414400000|2021-05-19 08:53:20|4092.12|4091.52|4091.87|4091.27|4092.12|4091.52|4091.62|4091.02|64
1621414410000|2021-05-19 08:53:30|4091.37|4090.77|4091.12|4090.52|4091.37|4090.77|4091.12|4090.52|71
1621414420000|2021-05-19 08:53:40|4091.24|4090.64|4091.49|4090.89|4091.62|4091.02|4091.24|4090.64|48
1621414430000|2021-05-19 08:53:50|4091.87|4091.27|4091.87|4091.27|4091.87|4091.27|4091.62|4091.02|102
1621414440000|2021-05-19 08:54:00|4091.74|4091.14|4092.12|4091.52|4092.12|4091.52|4091.62|4091.02|25
1621414450000|2021-05-19 08:54:10|4091.87|4091.27|4092.12|4091.52|4092.37|4091.77|4091.87|4091.27|80
1621414460000|2021-05-19 08:54:20|4092.37|4091.77|4092.37|4091.77|4092.62|4092.02|4092.24|4091.64|116
1621414470000|2021-05-19 08:54:30|4092.12|4091.52|4092.12|4091.52|4092.37|4091.77|4092.12|4091.52|31
1621414480000|2021-05-19 08:54:40|4092.37|4091.77|4092.12|4091.52|4092.37|4091.77|4092.12|4091.52|21
1621414490000|2021-05-19 08:54:50|4092.24|4091.64|4093.12|4092.52|4093.12|4092.52|4092.24|4091.64|177
1621414500000|2021-05-19 08:55:00|4092.87|4092.27|4092.87|4092.27|4092.87|4092.27|4092.62|4092.02|74
1621414510000|2021-05-19 08:55:10|4093.12|4092.52|4093.12|4092.52|4093.12|4092.52|4092.87|4092.27|70
1621414520000|2021-05-19 08:55:20|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|48
1621414530000|2021-05-19 08:55:30|4093.49|4092.89|4093.62|4093.02|4093.62|4093.02|4093.37|4092.77|85
1621414540000|2021-05-19 08:55:40|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.37|4092.77|125
1621414550000|2021-05-19 08:55:50|4093.37|4092.77|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|40
1621414560000|2021-05-19 08:56:00|4093.62|4093.02|4093.12|4092.52|4093.62|4093.02|4093.12|4092.52|67
1621414570000|2021-05-19 08:56:10|4093.24|4092.64|4093.87|4093.27|4093.87|4093.27|4093.24|4092.64|99
1621414580000|2021-05-19 08:56:20|4093.74|4093.14|4093.12|4092.52|4093.74|4093.14|4093.12|4092.52|22
1621414590000|2021-05-19 08:56:30|4092.87|4092.27|4093.12|4092.52|4093.12|4092.52|4092.87|4092.27|37
1621414600000|2021-05-19 08:56:40|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.62|4092.02|19
1621414610000|2021-05-19 08:56:50|4092.99|4092.39|4093.62|4093.02|4093.62|4093.02|4092.87|4092.27|19
1621414620000|2021-05-19 08:57:00|4093.49|4092.89|4093.62|4093.02|4093.99|4093.39|4093.37|4092.77|76
1621414630000|2021-05-19 08:57:10|4093.74|4093.14|4094.12|4093.52|4094.12|4093.52|4093.62|4093.02|222
1621414640000|2021-05-19 08:57:20|4093.87|4093.27|4093.62|4093.02|4093.87|4093.27|4093.62|4093.02|48
1621414650000|2021-05-19 08:57:30|4093.87|4093.27|4094.12|4093.52|4094.37|4093.77|4093.87|4093.27|61
1621414660000|2021-05-19 08:57:40|4093.87|4093.27|4094.24|4093.64|4094.37|4093.77|4093.87|4093.27|76
1621414670000|2021-05-19 08:57:50|4094.12|4093.52|4094.62|4094.02|4094.74|4094.14|4094.12|4093.52|141
1621414680000|2021-05-19 08:58:00|4094.74|4094.14|4094.49|4093.89|4094.87|4094.27|4094.37|4093.77|54
1621414690000|2021-05-19 08:58:10|4094.62|4094.02|4094.74|4094.14|4094.74|4094.14|4094.37|4093.77|55
1621414700000|2021-05-19 08:58:20|4094.87|4094.27|4095.12|4094.52|4095.12|4094.52|4094.87|4094.27|54
1621414710000|2021-05-19 08:58:30|4094.99|4094.39|4094.87|4094.27|4095.12|4094.52|4094.87|4094.27|68
1621414720000|2021-05-19 08:58:40|4094.74|4094.14|4094.62|4094.02|4094.74|4094.14|4094.62|4094.02|20
1621414730000|2021-05-19 08:58:50|4094.87|4094.27|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|49
1621414740000|2021-05-19 08:59:00|4094.37|4093.77|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|36
1621414750000|2021-05-19 08:59:10|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|6
1621414760000|2021-05-19 08:59:20|4094.49|4093.89|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|6
1621414770000|2021-05-19 08:59:30|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.12|4093.52|71
1621414780000|2021-05-19 08:59:40|4094.24|4093.64|4094.24|4093.64|4094.62|4094.02|4094.12|4093.52|48
1621414790000|2021-05-19 08:59:50|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4094.12|4093.52|43
1621414800000|2021-05-19 09:00:00|4094.49|4093.89|4093.87|4093.27|4094.62|4094.02|4093.87|4093.27|77
1621414810000|2021-05-19 09:00:10|4094.12|4093.52|4094.37|4093.77|4094.37|4093.77|4093.87|4093.27|54
1621414820000|2021-05-19 09:00:20|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|48
1621414830000|2021-05-19 09:00:30|4094.62|4094.02|4095.12|4094.52|4095.12|4094.52|4094.62|4094.02|129
1621414840000|2021-05-19 09:00:40|4094.87|4094.27|4095.12|4094.52|4095.12|4094.52|4094.62|4094.02|29
1621414850000|2021-05-19 09:00:50|4095.62|4095.02|4095.62|4095.02|4095.74|4095.14|4095.37|4094.77|168
1621414860000|2021-05-19 09:01:00|4095.74|4095.14|4095.62|4095.02|4095.87|4095.27|4095.62|4095.02|39
1621414870000|2021-05-19 09:01:10|4095.74|4095.14|4096.37|4095.77|4096.37|4095.77|4095.74|4095.14|81
1621414880000|2021-05-19 09:01:20|4096.12|4095.52|4096.37|4095.77|4096.37|4095.77|4096.12|4095.52|177
1621414890000|2021-05-19 09:01:30|4096.12|4095.52|4096.12|4095.52|4096.37|4095.77|4096.12|4095.52|60
1621414900000|2021-05-19 09:01:40|4096.37|4095.77|4096.37|4095.77|4096.49|4095.89|4096.37|4095.77|42
1621414910000|2021-05-19 09:01:50|4096.62|4096.02|4096.87|4096.27|4097.12|4096.52|4096.49|4095.89|77
1621414920000|2021-05-19 09:02:00|4096.99|4096.39|4097.37|4096.77|4097.37|4096.77|4096.37|4095.77|262
1621414930000|2021-05-19 09:02:10|4097.49|4096.89|4097.62|4097.02|4097.87|4097.27|4097.37|4096.77|147
1621414940000|2021-05-19 09:02:20|4097.37|4096.77|4096.87|4096.27|4097.37|4096.77|4096.62|4096.02|113
1621414950000|2021-05-19 09:02:30|4096.74|4096.14|4097.49|4096.89|4097.62|4097.02|4096.74|4096.14|123
1621414960000|2021-05-19 09:02:40|4097.62|4097.02|4097.37|4096.77|4097.62|4097.02|4097.24|4096.64|34
1621414970000|2021-05-19 09:02:50|4097.24|4096.64|4097.37|4096.77|4097.37|4096.77|4097.12|4096.52|28
1621414980000|2021-05-19 09:03:00|4097.12|4096.52|4097.12|4096.52|4097.24|4096.64|4097.12|4096.52|14
1621414990000|2021-05-19 09:03:10|4097.24|4096.64|4097.24|4096.64|4097.24|4096.64|4097.12|4096.52|4
1621415000000|2021-05-19 09:03:20|4097.12|4096.52|4097.62|4097.02|4097.62|4097.02|4097.12|4096.52|13
1621415010000|2021-05-19 09:03:30|4097.49|4096.89|4097.12|4096.52|4097.62|4097.02|4096.87|4096.27|71
1621415020000|2021-05-19 09:03:40|4097.37|4096.77|4097.37|4096.77|4097.37|4096.77|4097.24|4096.64|26
1621415030000|2021-05-19 09:03:50|4097.24|4096.64|4097.62|4097.02|4097.62|4097.02|4097.24|4096.64|12
1621415040000|2021-05-19 09:04:00|4097.49|4096.89|4097.62|4097.02|4097.62|4097.02|4097.37|4096.77|77
1621415050000|2021-05-19 09:04:10|4097.87|4097.27|4098.49|4097.89|4098.62|4098.02|4097.74|4097.14|166
1621415060000|2021-05-19 09:04:20|4098.37|4097.77|4098.87|4098.27|4099.12|4098.52|4098.37|4097.77|127
1621415070000|2021-05-19 09:04:30|4098.62|4098.02|4098.87|4098.27|4098.87|4098.27|4098.62|4098.02|84
1621415080000|2021-05-19 09:04:40|4099.12|4098.52|4098.87|4098.27|4099.62|4099.02|4098.87|4098.27|276
1621415090000|2021-05-19 09:04:50|4099.12|4098.52|4099.12|4098.52|4099.12|4098.52|4098.87|4098.27|68
1621415100000|2021-05-19 09:05:00|4099.37|4098.77|4099.12|4098.52|4099.37|4098.77|4098.87|4098.27|104
1621415110000|2021-05-19 09:05:10|4099.37|4098.77|4098.99|4098.39|4099.37|4098.77|4098.87|4098.27|74
1621415120000|2021-05-19 09:05:20|4099.12|4098.52|4099.37|4098.77|4099.49|4098.89|4098.99|4098.39|79
1621415130000|2021-05-19 09:05:30|4099.49|4098.89|4100.12|4099.52|4100.37|4099.77|4099.37|4098.77|257
1621415140000|2021-05-19 09:05:40|4099.99|4099.39|4099.74|4099.14|4100.12|4099.52|4099.74|4099.14|47
1621415150000|2021-05-19 09:05:50|4099.87|4099.27|4099.87|4099.27|4099.87|4099.27|4099.62|4099.02|35
1621415160000|2021-05-19 09:06:00|4099.62|4099.02|4099.99|4099.39|4099.99|4099.39|4099.62|4099.02|67
1621415170000|2021-05-19 09:06:10|4100.12|4099.52|4099.62|4099.02|4100.12|4099.52|4099.62|4099.02|39
1621415180000|2021-05-19 09:06:20|4099.37|4098.77|4099.62|4099.02|4099.62|4099.02|4099.37|4098.77|26
1621415190000|2021-05-19 09:06:30|4099.49|4098.89|4099.37|4098.77|4099.62|4099.02|4099.37|4098.77|56
1621415200000|2021-05-19 09:06:40|4099.62|4099.02|4099.62|4099.02|4099.62|4099.02|4099.37|4098.77|18
1621415210000|2021-05-19 09:06:50|4099.87|4099.27|4099.87|4099.27|4099.87|4099.27|4099.62|4099.02|29
1621415220000|2021-05-19 09:07:00|4100.12|4099.52|4099.87|4099.27|4100.12|4099.52|4099.62|4099.02|75
1621415230000|2021-05-19 09:07:10|4099.99|4099.39|4099.62|4099.02|4100.12|4099.52|4099.62|4099.02|19
1621415240000|2021-05-19 09:07:20|4099.74|4099.14|4099.62|4099.02|4099.87|4099.27|4099.62|4099.02|27
1621415250000|2021-05-19 09:07:30|4099.37|4098.77|4099.62|4099.02|4099.62|4099.02|4099.37|4098.77|18
1621415260000|2021-05-19 09:07:40|4099.37|4098.77|4099.62|4099.02|4099.87|4099.27|4099.37|4098.77|88
1621415270000|2021-05-19 09:07:50|4099.37|4098.77|4099.62|4099.02|4099.62|4099.02|4099.37|4098.77|49
1621415280000|2021-05-19 09:08:00|4099.49|4098.89|4100.12|4099.52|4100.37|4099.77|4099.37|4098.77|138
1621415290000|2021-05-19 09:08:10|4099.87|4099.27|4100.12|4099.52|4100.12|4099.52|4099.87|4099.27|25
1621415300000|2021-05-19 09:08:20|4099.99|4099.39|4100.12|4099.52|4100.37|4099.77|4099.87|4099.27|70
1621415310000|2021-05-19 09:08:30|4100.24|4099.64|4100.37|4099.77|4100.37|4099.77|4100.12|4099.52|21
1621415320000|2021-05-19 09:08:40|4100.62|4100.02|4100.37|4099.77|4100.62|4100.02|4100.37|4099.77|59
1621415330000|2021-05-19 09:08:50|4100.24|4099.64|4099.74|4099.14|4100.24|4099.64|4099.74|4099.14|41
1621415340000|2021-05-19 09:09:00|4099.87|4099.27|4099.62|4099.02|4099.87|4099.27|4099.37|4098.77|47
1621415350000|2021-05-19 09:09:10|4099.49|4098.89|4099.62|4099.02|4099.74|4099.14|4099.49|4098.89|21
1621415360000|2021-05-19 09:09:20|4099.37|4098.77|4099.37|4098.77|4099.87|4099.27|4099.37|4098.77|26
1621415370000|2021-05-19 09:09:30|4099.12|4098.52|4099.37|4098.77|4099.37|4098.77|4099.12|4098.52|39
1621415380000|2021-05-19 09:09:40|4099.24|4098.64|4099.12|4098.52|4099.37|4098.77|4099.12|4098.52|29
1621415390000|2021-05-19 09:09:50|4098.99|4098.39|4099.12|4098.52|4099.12|4098.52|4098.99|4098.39|44
1621415400000|2021-05-19 09:10:00|4098.87|4098.27|4099.49|4098.89|4099.62|4099.02|4098.87|4098.27|93
1621415410000|2021-05-19 09:10:10|4099.37|4098.77|4099.37|4098.77|4099.87|4099.27|4099.37|4098.77|61
1621415420000|2021-05-19 09:10:20|4099.62|4099.02|4099.62|4099.02|4099.62|4099.02|4099.49|4098.89|15
1621415430000|2021-05-19 09:10:30|4099.49|4098.89|4099.37|4098.77|4099.49|4098.89|4099.37|4098.77|7
1621415440000|2021-05-19 09:10:40|4098.87|4098.27|4099.12|4098.52|4099.12|4098.52|4098.87|4098.27|21
1621415450000|2021-05-19 09:10:50|4099.24|4098.64|4099.24|4098.64|4099.37|4098.77|4099.12|4098.52|73
1621415460000|2021-05-19 09:11:00|4099.37|4098.77|4099.37|4098.77|4099.37|4098.77|4099.12|4098.52|163
1621415470000|2021-05-19 09:11:10|4099.12|4098.52|4099.37|4098.77|4099.37|4098.77|4099.12|4098.52|27
1621415480000|2021-05-19 09:11:20|4099.49|4098.89|4099.37|4098.77|4099.49|4098.89|4099.37|4098.77|22
1621415490000|2021-05-19 09:11:30|4099.12|4098.52|4099.12|4098.52|4099.37|4098.77|4098.87|4098.27|146
1621415500000|2021-05-19 09:11:40|4099.37|4098.77|4099.87|4099.27|4099.87|4099.27|4099.37|4098.77|79
1621415510000|2021-05-19 09:11:50|4100.12|4099.52|4099.37|4098.77|4100.12|4099.52|4099.37|4098.77|49
1621415520000|2021-05-19 09:12:00|4099.49|4098.89|4099.62|4099.02|4099.62|4099.02|4099.12|4098.52|79
1621415530000|2021-05-19 09:12:10|4099.49|4098.89|4100.12|4099.52|4100.12|4099.52|4099.49|4098.89|28
1621415540000|2021-05-19 09:12:20|4099.87|4099.27|4099.87|4099.27|4099.87|4099.27|4099.87|4099.27|11
1621415550000|2021-05-19 09:12:30|4099.62|4099.02|4099.87|4099.27|4099.99|4099.39|4099.62|4099.02|44
1621415560000|2021-05-19 09:12:40|4099.99|4099.39|4099.87|4099.27|4099.99|4099.39|4099.87|4099.27|17
1621415570000|2021-05-19 09:12:50|4099.99|4099.39|4100.12|4099.52|4100.12|4099.52|4099.99|4099.39|20
1621415580000|2021-05-19 09:13:00|4099.99|4099.39|4099.87|4099.27|4100.12|4099.52|4099.62|4099.02|65
1621415590000|2021-05-19 09:13:10|4099.62|4099.02|4099.62|4099.02|4099.87|4099.27|4099.62|4099.02|17
1621415600000|2021-05-19 09:13:20|||||||||2
1621415610000|2021-05-19 09:13:30|||||||||17
1621415620000|2021-05-19 09:13:40|4099.74|4099.14|4100.12|4099.52|4100.12|4099.52|4099.74|4099.14|40
1621415630000|2021-05-19 09:13:50|4099.99|4099.39|4100.12|4099.52|4100.12|4099.52|4099.87|4099.27|5
1621415640000|2021-05-19 09:14:00|4099.87|4099.27|4099.87|4099.27|4100.12|4099.52|4099.62|4099.02|31
1621415650000|2021-05-19 09:14:10|4099.74|4099.14|4099.74|4099.14|4099.87|4099.27|4099.62|4099.02|22
1621415660000|2021-05-19 09:14:20|4099.87|4099.27|4099.87|4099.27|4100.12|4099.52|4099.74|4099.14|28
1621415670000|2021-05-19 09:14:30|4099.99|4099.39|4100.37|4099.77|4100.37|4099.77|4099.99|4099.39|15
1621415680000|2021-05-19 09:14:40|4100.24|4099.64|4100.12|4099.52|4100.24|4099.64|4100.12|4099.52|19
1621415690000|2021-05-19 09:14:50|4100.24|4099.64|4100.62|4100.02|4100.62|4100.02|4100.24|4099.64|17
1621415700000|2021-05-19 09:15:00|4100.74|4100.14|4100.62|4100.02|4100.87|4100.27|4100.62|4100.02|49
1621415710000|2021-05-19 09:15:10|4100.49|4099.89|4100.37|4099.77|4100.62|4100.02|4100.37|4099.77|76
1621415720000|2021-05-19 09:15:20|4100.49|4099.89|4100.62|4100.02|4100.87|4100.27|4100.49|4099.89|50
1621415730000|2021-05-19 09:15:30|4100.74|4100.14|4100.62|4100.02|4100.74|4100.14|4100.62|4100.02|13
1621415740000|2021-05-19 09:15:40|4100.12|4099.52|4100.12|4099.52|4100.24|4099.64|4100.12|4099.52|35
1621415750000|2021-05-19 09:15:50|4100.24|4099.64|4100.37|4099.77|4100.37|4099.77|4100.12|4099.52|18
1621415760000|2021-05-19 09:16:00|4100.62|4100.02|4100.62|4100.02|4100.87|4100.27|4100.62|4100.02|60
1621415770000|2021-05-19 09:16:10|4100.74|4100.14|4100.87|4100.27|4100.87|4100.27|4100.62|4100.02|32
1621415780000|2021-05-19 09:16:20|4101.12|4100.52|4101.37|4100.77|4101.49|4100.89|4101.12|4100.52|90
1621415790000|2021-05-19 09:16:30|4101.49|4100.89|4101.37|4100.77|4101.49|4100.89|4101.12|4100.52|43
1621415800000|2021-05-19 09:16:40|4101.49|4100.89|4101.12|4100.52|4101.49|4100.89|4101.12|4100.52|51
1621415810000|2021-05-19 09:16:50|4101.24|4100.64|4101.12|4100.52|4101.24|4100.64|4101.12|4100.52|31
1621415820000|2021-05-19 09:17:00|4100.87|4100.27|4101.37|4100.77|4101.37|4100.77|4100.87|4100.27|81
1621415830000|2021-05-19 09:17:10|4101.24|4100.64|4101.62|4101.02|4101.62|4101.02|4101.12|4100.52|43
1621415840000|2021-05-19 09:17:20|4101.87|4101.27|4101.87|4101.27|4101.87|4101.27|4101.62|4101.02|81
1621415850000|2021-05-19 09:17:30|4101.74|4101.14|4102.12|4101.52|4102.12|4101.52|4101.74|4101.14|109
1621415860000|2021-05-19 09:17:40|4101.99|4101.39|4102.62|4102.02|4102.62|4102.02|4101.87|4101.27|107
1621415870000|2021-05-19 09:17:50|4102.37|4101.77|4102.37|4101.77|4102.37|4101.77|4102.37|4101.77|54
1621415880000|2021-05-19 09:18:00|4102.62|4102.02|4102.99|4102.39|4103.37|4102.77|4102.37|4101.77|303
1621415890000|2021-05-19 09:18:10|4103.12|4102.52|4102.37|4101.77|4103.12|4102.52|4102.37|4101.77|229
1621415900000|2021-05-19 09:18:20|4102.49|4101.89|4102.12|4101.52|4102.49|4101.89|4102.12|4101.52|139
1621415910000|2021-05-19 09:18:30|4102.37|4101.77|4102.87|4102.27|4102.87|4102.27|4102.12|4101.52|189
1621415920000|2021-05-19 09:18:40|4102.74|4102.14|4102.99|4102.39|4103.12|4102.52|4102.62|4102.02|46
1621415930000|2021-05-19 09:18:50|4102.87|4102.27|4103.62|4103.02|4103.62|4103.02|4102.87|4102.27|115
1621415940000|2021-05-19 09:19:00|4103.49|4102.89|4103.24|4102.64|4103.49|4102.89|4103.12|4102.52|91
1621415950000|2021-05-19 09:19:10|4103.37|4102.77|4103.62|4103.02|4103.62|4103.02|4103.12|4102.52|60
1621415960000|2021-05-19 09:19:20|4103.74|4103.14|4103.62|4103.02|4104.37|4103.77|4103.62|4103.02|140
1621415970000|2021-05-19 09:19:30|4103.74|4103.14|4103.99|4103.39|4104.12|4103.52|4103.74|4103.14|67
1621415980000|2021-05-19 09:19:40|4103.87|4103.27|4103.87|4103.27|4104.12|4103.52|4103.62|4103.02|148
1621415990000|2021-05-19 09:19:50|||||||||11
1621416000000|2021-05-19 09:20:00|4103.74|4103.14|4103.74|4103.14|4103.87|4103.27|4103.62|4103.02|86
1621416010000|2021-05-19 09:20:10|4103.62|4103.02|4103.62|4103.02|4103.87|4103.27|4103.62|4103.02|32
1621416020000|2021-05-19 09:20:20|4103.74|4103.14|4103.37|4102.77|4103.87|4103.27|4103.37|4102.77|91
1621416030000|2021-05-19 09:20:30|4103.12|4102.52|4103.24|4102.64|4103.37|4102.77|4103.12|4102.52|83
1621416040000|2021-05-19 09:20:40|4103.37|4102.77|4103.37|4102.77|4103.37|4102.77|4103.12|4102.52|26
1621416050000|2021-05-19 09:20:50|4103.12|4102.52|4103.62|4103.02|4103.62|4103.02|4103.12|4102.52|95
1621416060000|2021-05-19 09:21:00|4103.87|4103.27|4104.62|4104.02|4105.62|4105.02|4103.87|4103.27|631
1621416070000|2021-05-19 09:21:10|4104.37|4103.77|4104.62|4104.02|4105.12|4104.52|4104.24|4103.64|303
1621416080000|2021-05-19 09:21:20|4104.87|4104.27|4105.12|4104.52|4105.37|4104.77|4104.87|4104.27|118
1621416090000|2021-05-19 09:21:30|4104.87|4104.27|4104.12|4103.52|4104.87|4104.27|4104.12|4103.52|103
1621416100000|2021-05-19 09:21:40|4104.37|4103.77|4104.37|4103.77|4104.37|4103.77|4104.37|4103.77|33
1621416110000|2021-05-19 09:21:50|4104.24|4103.64|4104.37|4103.77|4104.37|4103.77|4104.24|4103.64|31
1621416120000|2021-05-19 09:22:00|4104.24|4103.64|4104.24|4103.64|4104.24|4103.64|4104.12|4103.52|42
1621416130000|2021-05-19 09:22:10|4104.12|4103.52|4103.87|4103.27|4104.37|4103.77|4103.87|4103.27|66
1621416140000|2021-05-19 09:22:20|4104.12|4103.52|4103.62|4103.02|4104.37|4103.77|4103.62|4103.02|118
1621416150000|2021-05-19 09:22:30|4103.49|4102.89|4103.62|4103.02|4103.62|4103.02|4103.37|4102.77|32
1621416160000|2021-05-19 09:22:40|4103.87|4103.27|4103.62|4103.02|4103.87|4103.27|4103.62|4103.02|25
1621416170000|2021-05-19 09:22:50|4103.87|4103.27|4104.37|4103.77|4104.37|4103.77|4103.87|4103.27|81
1621416180000|2021-05-19 09:23:00|4104.12|4103.52|4104.37|4103.77|4104.62|4104.02|4103.87|4103.27|75
1621416190000|2021-05-19 09:23:10|4104.49|4103.89|4104.37|4103.77|4104.49|4103.89|4104.12|4103.52|73
1621416200000|2021-05-19 09:23:20|||||||||12
1621416210000|2021-05-19 09:23:30|4104.49|4103.89|4104.12|4103.52|4104.62|4104.02|4104.12|4103.52|57
1621416220000|2021-05-19 09:23:40|4103.99|4103.39|4104.12|4103.52|4104.12|4103.52|4103.87|4103.27|12
1621416230000|2021-05-19 09:23:50|4103.99|4103.39|4103.87|4103.27|4103.99|4103.39|4103.62|4103.02|61
1621416240000|2021-05-19 09:24:00|4103.74|4103.14|4103.62|4103.02|4103.87|4103.27|4103.62|4103.02|63
1621416250000|2021-05-19 09:24:10|4103.49|4102.89|4103.37|4102.77|4103.49|4102.89|4103.37|4102.77|28
1621416260000|2021-05-19 09:24:20|4103.62|4103.02|4103.87|4103.27|4103.87|4103.27|4103.62|4103.02|44
1621416270000|2021-05-19 09:24:30|4103.74|4103.14|4103.62|4103.02|4103.87|4103.27|4103.62|4103.02|19
1621416280000|2021-05-19 09:24:40|4103.37|4102.77|4103.12|4102.52|4103.37|4102.77|4102.99|4102.39|104
1621416290000|2021-05-19 09:24:50|4102.99|4102.39|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|76
1621416300000|2021-05-19 09:25:00|4103.12|4102.52|4103.37|4102.77|4103.87|4103.27|4103.12|4102.52|156
1621416310000|2021-05-19 09:25:10|4103.62|4103.02|4103.62|4103.02|4103.87|4103.27|4103.49|4102.89|100
1621416320000|2021-05-19 09:25:20|4103.49|4102.89|4103.24|4102.64|4103.62|4103.02|4103.12|4102.52|111
1621416330000|2021-05-19 09:25:30|4103.37|4102.77|4103.12|4102.52|4103.37|4102.77|4102.87|4102.27|79
1621416340000|2021-05-19 09:25:40|4102.87|4102.27|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|48
1621416350000|2021-05-19 09:25:50|4103.12|4102.52|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|37
1621416360000|2021-05-19 09:26:00|4102.99|4102.39|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|48
1621416370000|2021-05-19 09:26:10|4102.99|4102.39|4103.12|4102.52|4103.37|4102.77|4102.99|4102.39|33
1621416380000|2021-05-19 09:26:20|4102.87|4102.27|4103.12|4102.52|4103.12|4102.52|4102.87|4102.27|9
1621416390000|2021-05-19 09:26:30|4103.37|4102.77|4103.49|4102.89|4104.12|4103.52|4103.37|4102.77|141
1621416400000|2021-05-19 09:26:40|4103.62|4103.02|4103.37|4102.77|4103.62|4103.02|4103.37|4102.77|22
1621416410000|2021-05-19 09:26:50|4103.12|4102.52|4103.12|4102.52|4103.12|4102.52|4103.12|4102.52|23
1621416420000|2021-05-19 09:27:00|4102.87|4102.27|4103.12|4102.52|4103.12|4102.52|4102.87|4102.27|24
1621416430000|2021-05-19 09:27:10|4102.99|4102.39|4103.12|4102.52|4103.12|4102.52|4102.99|4102.39|1
1621416440000|2021-05-19 09:27:20|4102.87|4102.27|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|73
1621416450000|2021-05-19 09:27:30|4102.99|4102.39|4103.12|4102.52|4103.12|4102.52|4102.99|4102.39|15
1621416460000|2021-05-19 09:27:40|4102.99|4102.39|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|4
1621416470000|2021-05-19 09:27:50|4102.99|4102.39|4102.87|4102.27|4103.12|4102.52|4102.87|4102.27|18
1621416480000|2021-05-19 09:28:00|4102.74|4102.14|4102.37|4101.77|4102.74|4102.14|4102.37|4101.77|42
1621416490000|2021-05-19 09:28:10|4102.12|4101.52|4102.24|4101.64|4102.37|4101.77|4102.12|4101.52|24
1621416500000|2021-05-19 09:28:20|4102.37|4101.77|4102.12|4101.52|4102.37|4101.77|4102.12|4101.52|44
1621416510000|2021-05-19 09:28:30|4102.24|4101.64|4101.87|4101.27|4102.37|4101.77|4101.87|4101.27|107
1621416520000|2021-05-19 09:28:40|4101.74|4101.14|4101.87|4101.27|4101.87|4101.27|4101.62|4101.02|145
1621416530000|2021-05-19 09:28:50|4101.62|4101.02|4101.62|4101.02|4101.87|4101.27|4101.62|4101.02|33
1621416540000|2021-05-19 09:29:00|4101.74|4101.14|4102.37|4101.77|4102.37|4101.77|4101.74|4101.14|65
1621416550000|2021-05-19 09:29:10|4102.12|4101.52|4102.62|4102.02|4102.62|4102.02|4102.12|4101.52|87
1621416560000|2021-05-19 09:29:20|4102.87|4102.27|4102.37|4101.77|4102.87|4102.27|4102.37|4101.77|37
1621416570000|2021-05-19 09:29:30|4102.12|4101.52|4102.12|4101.52|4102.12|4101.52|4102.12|4101.52|11
1621416580000|2021-05-19 09:29:40|4101.62|4101.02|4101.62|4101.02|4101.62|4101.02|4101.62|4101.02|21
1621416590000|2021-05-19 09:29:50|4101.49|4100.89|4101.62|4101.02|4101.62|4101.02|4101.37|4100.77|106
1621416600000|2021-05-19 09:30:00|4101.37|4100.77|4102.12|4101.52|4102.12|4101.52|4101.12|4100.52|85
1621416610000|2021-05-19 09:30:10|4102.37|4101.77|4102.62|4102.02|4102.62|4102.02|4102.12|4101.52|38
1621416620000|2021-05-19 09:30:20|4102.37|4101.77|4102.24|4101.64|4102.37|4101.77|4102.12|4101.52|42
1621416630000|2021-05-19 09:30:30|4102.12|4101.52|4102.12|4101.52|4102.37|4101.77|4102.12|4101.52|42
1621416640000|2021-05-19 09:30:40|4101.87|4101.27|4101.87|4101.27|4101.87|4101.27|4101.62|4101.02|37
1621416650000|2021-05-19 09:30:50|4101.49|4100.89|4101.62|4101.02|4101.62|4101.02|4101.49|4100.89|78
1621416660000|2021-05-19 09:31:00|4102.12|4101.52|4101.62|4101.02|4102.12|4101.52|4101.37|4100.77|25
1621416670000|2021-05-19 09:31:10|4101.87|4101.27|4101.87|4101.27|4101.87|4101.27|4101.62|4101.02|25
1621416680000|2021-05-19 09:31:20|4101.74|4101.14|4101.62|4101.02|4101.74|4101.14|4101.37|4100.77|10
1621416690000|2021-05-19 09:31:30|4101.37|4100.77|4101.37|4100.77|4101.62|4101.02|4101.37|4100.77|19
1621416700000|2021-05-19 09:31:40|4101.49|4100.89|4101.37|4100.77|4101.62|4101.02|4101.12|4100.52|44
1621416710000|2021-05-19 09:31:50|4101.24|4100.64|4101.12|4100.52|4101.37|4100.77|4101.12|4100.52|31
1621416720000|2021-05-19 09:32:00|||||||||21
1621416730000|2021-05-19 09:32:10|4101.37|4100.77|4101.12|4100.52|4101.37|4100.77|4100.87|4100.27|74
1621416740000|2021-05-19 09:32:20|4100.87|4100.27|4099.87|4099.27|4100.87|4100.27|4099.87|4099.27|199
1621416750000|2021-05-19 09:32:30|4099.74|4099.14|4100.37|4099.77|4100.37|4099.77|4099.74|4099.14|153
1621416760000|2021-05-19 09:32:40|4100.24|4099.64|4100.37|4099.77|4100.74|4100.14|4100.24|4099.64|106
1621416770000|2021-05-19 09:32:50|4100.24|4099.64|4100.37|4099.77|4100.62|4100.02|4100.12|4099.52|51
1621416780000|2021-05-19 09:33:00|4100.49|4099.89|4101.12|4100.52|4101.12|4100.52|4100.24|4099.64|62
1621416790000|2021-05-19 09:33:10|4100.99|4100.39|4100.37|4099.77|4100.99|4100.39|4100.24|4099.64|109
1621416800000|2021-05-19 09:33:20|4100.62|4100.02|4100.62|4100.02|4100.62|4100.02|4100.49|4099.89|47
1621416810000|2021-05-19 09:33:30|4100.49|4099.89|4100.99|4100.39|4101.12|4100.52|4100.49|4099.89|32
1621416820000|2021-05-19 09:33:40|4100.87|4100.27|4100.62|4100.02|4100.87|4100.27|4100.62|4100.02|13
1621416830000|2021-05-19 09:33:50|4100.87|4100.27|4101.12|4100.52|4101.37|4100.77|4100.87|4100.27|72
1621416840000|2021-05-19 09:34:00|4100.99|4100.39|4101.12|4100.52|4101.12|4100.52|4100.87|4100.27|10
1621416850000|2021-05-19 09:34:10|4100.99|4100.39|4101.12|4100.52|4101.12|4100.52|4100.99|4100.39|5
1621416860000|2021-05-19 09:34:20|4100.99|4100.39|4100.99|4100.39|4101.12|4100.52|4100.99|4100.39|11
1621416870000|2021-05-19 09:34:30|4100.87|4100.27|4100.87|4100.27|4100.99|4100.39|4100.62|4100.02|14
1621416880000|2021-05-19 09:34:40|4101.12|4100.52|4101.12|4100.52|4101.12|4100.52|4101.12|4100.52|24
1621416890000|2021-05-19 09:34:50|4100.62|4100.02|4100.62|4100.02|4100.87|4100.27|4100.37|4099.77|57
1621416900000|2021-05-19 09:35:00|4100.49|4099.89|4099.87|4099.27|4100.62|4100.02|4099.87|4099.27|74
1621416910000|2021-05-19 09:35:10|4100.12|4099.52|4100.12|4099.52|4100.37|4099.77|4099.99|4099.39|46
1621416920000|2021-05-19 09:35:20|4099.87|4099.27|4100.12|4099.52|4100.12|4099.52|4099.87|4099.27|58
1621416930000|2021-05-19 09:35:30|4100.37|4099.77|4100.37|4099.77|4100.37|4099.77|4100.37|4099.77|7
1621416940000|2021-05-19 09:35:40|4100.87|4100.27|4100.62|4100.02|4100.87|4100.27|4100.37|4099.77|74
1621416950000|2021-05-19 09:35:50|4100.74|4100.14|4100.62|4100.02|4100.74|4100.14|4100.62|4100.02|14
1621416960000|2021-05-19 09:36:00|4100.49|4099.89|4100.37|4099.77|4100.74|4100.14|4100.37|4099.77|42
1621416970000|2021-05-19 09:36:10|4100.49|4099.89|4100.74|4100.14|4100.87|4100.27|4100.49|4099.89|12
1621416980000|2021-05-19 09:36:20|4100.62|4100.02|4100.87|4100.27|4100.87|4100.27|4100.49|4099.89|33
1621416990000|2021-05-19 09:36:30|4100.74|4100.14|4100.12|4099.52|4100.74|4100.14|4099.62|4099.02|330
1621417000000|2021-05-19 09:36:40|||||||||2
1621417010000|2021-05-19 09:36:50|4100.37|4099.77|4100.87|4100.27|4100.87|4100.27|4100.37|4099.77|25
1621417020000|2021-05-19 09:37:00|4100.74|4100.14|4100.37|4099.77|4100.74|4100.14|4100.37|4099.77|79
1621417030000|2021-05-19 09:37:10|4100.62|4100.02|4100.62|4100.02|4100.62|4100.02|4100.62|4100.02|13
1621417040000|2021-05-19 09:37:20|4100.87|4100.27|4100.87|4100.27|4100.87|4100.27|4100.87|4100.27|18
1621417050000|2021-05-19 09:37:30|4100.74|4100.14|4100.62|4100.02|4101.12|4100.52|4100.62|4100.02|129
1621417060000|2021-05-19 09:37:40|4100.74|4100.14|4100.87|4100.27|4100.87|4100.27|4100.74|4100.14|38
1621417070000|2021-05-19 09:37:50|4100.99|4100.39|4101.12|4100.52|4101.37|4100.77|4100.99|4100.39|94
1621417080000|2021-05-19 09:38:00|4101.37|4100.77|4101.37|4100.77|4101.37|4100.77|4101.37|4100.77|27
1621417100000|2021-05-19 09:38:20|4101.24|4100.64|4101.12|4100.52|4101.24|4100.64|4101.12|4100.52|70
1621417110000|2021-05-19 09:38:30|||||||||6
1621417120000|2021-05-19 09:38:40|4101.24|4100.64|4100.87|4100.27|4101.24|4100.64|4100.87|4100.27|92
1621417130000|2021-05-19 09:38:50|4100.99|4100.39|4101.62|4101.02|4101.62|4101.02|4100.87|4100.27|86
1621417140000|2021-05-19 09:39:00|4101.74|4101.14|4102.12|4101.52|4102.12|4101.52|4101.62|4101.02|151
1621417150000|2021-05-19 09:39:10|4102.24|4101.64|4102.99|4102.39|4102.99|4102.39|4102.12|4101.52|300
1621417160000|2021-05-19 09:39:20|4102.87|4102.27|4102.87|4102.27|4103.12|4102.52|4102.62|4102.02|90
1621417170000|2021-05-19 09:39:30|4102.99|4102.39|4103.37|4102.77|4103.37|4102.77|4102.99|4102.39|39
1621417180000|2021-05-19 09:39:40|4103.49|4102.89|4103.62|4103.02|4103.62|4103.02|4103.37|4102.77|48
1621417190000|2021-05-19 09:39:50|4103.12|4102.52|4103.62|4103.02|4103.62|4103.02|4103.12|4102.52|77
1621417200000|2021-05-19 09:40:00|4103.74|4103.14|4103.37|4102.77|4103.74|4103.14|4103.37|4102.77|139
1621417210000|2021-05-19 09:40:10|4103.49|4102.89|4103.62|4103.02|4103.62|4103.02|4103.37|4102.77|36
1621417220000|2021-05-19 09:40:20|4103.74|4103.14|4103.87|4103.27|4103.99|4103.39|4103.74|4103.14|45
1621417230000|2021-05-19 09:40:30|4103.99|4103.39|4103.87|4103.27|4104.12|4103.52|4103.49|4102.89|65
1621417240000|2021-05-19 09:40:40|4103.74|4103.14|4104.12|4103.52|4104.12|4103.52|4103.62|4103.02|38
1621417250000|2021-05-19 09:40:50|4103.99|4103.39|4103.74|4103.14|4103.99|4103.39|4103.62|4103.02|56
1621417260000|2021-05-19 09:41:00|4103.62|4103.02|4103.62|4103.02|4103.74|4103.14|4103.62|4103.02|25
1621417270000|2021-05-19 09:41:10|4103.37|4102.77|4103.12|4102.52|4103.37|4102.77|4103.12|4102.52|41
1621417280000|2021-05-19 09:41:20|4103.37|4102.77|4103.87|4103.27|4103.87|4103.27|4103.37|4102.77|117
1621417290000|2021-05-19 09:41:30|4103.99|4103.39|4103.87|4103.27|4104.12|4103.52|4103.62|4103.02|68
1621417300000|2021-05-19 09:41:40|4103.37|4102.77|4103.62|4103.02|4103.62|4103.02|4103.37|4102.77|110
1621417310000|2021-05-19 09:41:50|4103.37|4102.77|4102.62|4102.02|4103.37|4102.77|4102.62|4102.02|82
1621417320000|2021-05-19 09:42:00|4102.74|4102.14|4102.87|4102.27|4102.99|4102.39|4102.74|4102.14|42
1621417330000|2021-05-19 09:42:10|4102.62|4102.02|4102.62|4102.02|4102.62|4102.02|4102.37|4101.77|53
1621417340000|2021-05-19 09:42:20|4102.49|4101.89|4102.37|4101.77|4102.62|4102.02|4102.37|4101.77|11
1621417350000|2021-05-19 09:42:30|4102.49|4101.89|4102.62|4102.02|4102.62|4102.02|4102.37|4101.77|34
1621417360000|2021-05-19 09:42:40|4102.49|4101.89|4101.49|4100.89|4102.49|4101.89|4101.49|4100.89|160
1621417370000|2021-05-19 09:42:50|4101.62|4101.02|4101.74|4101.14|4102.12|4101.52|4101.62|4101.02|76
1621417380000|2021-05-19 09:43:00|4101.62|4101.02|4101.37|4100.77|4101.62|4101.02|4101.37|4100.77|35
1621417390000|2021-05-19 09:43:10|4101.62|4101.02|4101.12|4100.52|4101.62|4101.02|4101.12|4100.52|49
1621417400000|2021-05-19 09:43:20|4100.99|4100.39|4100.62|4100.02|4101.12|4100.52|4100.49|4099.89|113
1621417410000|2021-05-19 09:43:30|4100.49|4099.89|4100.37|4099.77|4100.62|4100.02|4100.24|4099.64|56
1621417420000|2021-05-19 09:43:40|4100.12|4099.52|4100.12|4099.52|4100.12|4099.52|4099.87|4099.27|65
1621417430000|2021-05-19 09:43:50|4100.24|4099.64|4100.12|4099.52|4100.37|4099.77|4100.12|4099.52|83
1621417440000|2021-05-19 09:44:00|4100.37|4099.77|4100.62|4100.02|4100.62|4100.02|4100.12|4099.52|21
1621417450000|2021-05-19 09:44:10|4100.49|4099.89|4101.12|4100.52|4101.37|4100.77|4100.37|4099.77|54
1621417460000|2021-05-19 09:44:20|4101.24|4100.64|4101.24|4100.64|4101.37|4100.77|4101.12|4100.52|15
1621417470000|2021-05-19 09:44:30|4101.12|4100.52|4101.12|4100.52|4101.24|4100.64|4101.12|4100.52|8
1621417480000|2021-05-19 09:44:40|4100.99|4100.39|4100.12|4099.52|4101.12|4100.52|4100.12|4099.52|45
1621417490000|2021-05-19 09:44:50|4100.37|4099.77|4100.12|4099.52|4100.37|4099.77|4099.87|4099.27|27
1621417500000|2021-05-19 09:45:00|4099.99|4099.39|4100.37|4099.77|4100.37|4099.77|4099.87|4099.27|54
1621417510000|2021-05-19 09:45:10|4100.49|4099.89|4100.37|4099.77|4100.49|4099.89|4100.24|4099.64|10
1621417520000|2021-05-19 09:45:20|4100.49|4099.89|4100.62|4100.02|4100.74|4100.14|4100.37|4099.77|75
1621417530000|2021-05-19 09:45:30|4100.37|4099.77|4099.87|4099.27|4100.62|4100.02|4099.62|4099.02|107
1621417540000|2021-05-19 09:45:40|4100.12|4099.52|4100.12|4099.52|4100.12|4099.52|4099.87|4099.27|20
1621417550000|2021-05-19 09:45:50|4099.87|4099.27|4099.37|4098.77|4099.99|4099.39|4099.37|4098.77|48
1621417560000|2021-05-19 09:46:00|4099.24|4098.64|4098.62|4098.02|4099.24|4098.64|4098.62|4098.02|101
1621417570000|2021-05-19 09:46:10|4098.74|4098.14|4098.87|4098.27|4098.87|4098.27|4098.62|4098.02|24
1621417580000|2021-05-19 09:46:20|4098.99|4098.39|4098.62|4098.02|4098.99|4098.39|4098.62|4098.02|41
1621417590000|2021-05-19 09:46:30|4098.49|4097.89|4097.62|4097.02|4098.62|4098.02|4097.62|4097.02|295
1621417600000|2021-05-19 09:46:40|4097.37|4096.77|4097.62|4097.02|4097.74|4097.14|4097.37|4096.77|330
1621417610000|2021-05-19 09:46:50|4097.49|4096.89|4097.12|4096.52|4097.49|4096.89|4096.99|4096.39|179
1621417620000|2021-05-19 09:47:00|4096.87|4096.27|4097.37|4096.77|4097.37|4096.77|4096.49|4095.89|137
1621417630000|2021-05-19 09:47:10|4097.49|4096.89|4097.62|4097.02|4097.74|4097.14|4097.49|4096.89|102
1621417640000|2021-05-19 09:47:20|4097.37|4096.77|4097.37|4096.77|4097.62|4097.02|4097.37|4096.77|115
1621417650000|2021-05-19 09:47:30|4097.12|4096.52|4096.87|4096.27|4097.24|4096.64|4096.87|4096.27|40
1621417660000|2021-05-19 09:47:40|4097.12|4096.52|4096.87|4096.27|4097.12|4096.52|4096.87|4096.27|55
1621417670000|2021-05-19 09:47:50|4096.99|4096.39|4096.87|4096.27|4097.12|4096.52|4096.87|4096.27|25
1621417680000|2021-05-19 09:48:00|4096.62|4096.02|4097.12|4096.52|4097.12|4096.52|4096.62|4096.02|59
1621417690000|2021-05-19 09:48:10|4096.99|4096.39|4096.62|4096.02|4097.12|4096.52|4096.62|4096.02|68
1621417700000|2021-05-19 09:48:20|4096.74|4096.14|4096.62|4096.02|4096.87|4096.27|4096.62|4096.02|47
1621417710000|2021-05-19 09:48:30|4096.37|4095.77|4095.87|4095.27|4096.62|4096.02|4095.87|4095.27|150
1621417720000|2021-05-19 09:48:40|4095.99|4095.39|4095.62|4095.02|4096.12|4095.52|4094.37|4093.77|817
1621417730000|2021-05-19 09:48:50|4095.49|4094.89|4095.12|4094.52|4095.62|4095.02|4094.87|4094.27|61
1621417740000|2021-05-19 09:49:00|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4094.99|4094.39|113
1621417750000|2021-05-19 09:49:10|4095.74|4095.14|4096.12|4095.52|4096.24|4095.64|4095.62|4095.02|51
1621417760000|2021-05-19 09:49:20|4096.24|4095.64|4096.12|4095.52|4096.24|4095.64|4095.87|4095.27|29
1621417770000|2021-05-19 09:49:30|4096.37|4095.77|4096.74|4096.14|4096.74|4096.14|4096.37|4095.77|55
1621417780000|2021-05-19 09:49:40|4096.62|4096.02|4096.87|4096.27|4096.87|4096.27|4096.62|4096.02|38
1621417790000|2021-05-19 09:49:50|4096.99|4096.39|4096.87|4096.27|4097.12|4096.52|4096.87|4096.27|42
1621417800000|2021-05-19 09:50:00|4096.99|4096.39|4097.12|4096.52|4097.12|4096.52|4096.87|4096.27|57
1621417810000|2021-05-19 09:50:10|4096.99|4096.39|4096.49|4095.89|4097.12|4096.52|4096.37|4095.77|47
1621417820000|2021-05-19 09:50:20|4096.37|4095.77|4096.37|4095.77|4096.37|4095.77|4095.99|4095.39|43
1621417830000|2021-05-19 09:50:30|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|67
1621417840000|2021-05-19 09:50:40|4095.99|4095.39|4095.62|4095.02|4096.12|4095.52|4095.62|4095.02|52
1621417850000|2021-05-19 09:50:50|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|38
1621417860000|2021-05-19 09:51:00|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|27
1621417870000|2021-05-19 09:51:10|4095.74|4095.14|4095.99|4095.39|4096.12|4095.52|4095.62|4095.02|103
1621417880000|2021-05-19 09:51:20|4095.87|4095.27|4096.12|4095.52|4096.12|4095.52|4095.87|4095.27|36
1621417890000|2021-05-19 09:51:30|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|60
1621417900000|2021-05-19 09:51:40|4095.99|4095.39|4096.12|4095.52|4096.24|4095.64|4095.87|4095.27|97
1621417910000|2021-05-19 09:51:50|4095.87|4095.27|4095.87|4095.27|4096.24|4095.64|4095.87|4095.27|90
1621417920000|2021-05-19 09:52:00|4095.99|4095.39|4096.12|4095.52|4096.37|4095.77|4095.99|4095.39|181
1621417930000|2021-05-19 09:52:10|4096.37|4095.77|4096.12|4095.52|4096.37|4095.77|4096.12|4095.52|127
1621417940000|2021-05-19 09:52:20|4095.62|4095.02|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|231
1621417950000|2021-05-19 09:52:30|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|9
1621417960000|2021-05-19 09:52:40|4096.24|4095.64|4096.12|4095.52|4096.37|4095.77|4096.12|4095.52|76
1621417970000|2021-05-19 09:52:50|4095.87|4095.27|4095.87|4095.27|4096.12|4095.52|4095.87|4095.27|62
1621417980000|2021-05-19 09:53:00|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|4096.12|4095.52|69
1621417990000|2021-05-19 09:53:10|4096.24|4095.64|4096.12|4095.52|4096.24|4095.64|4096.12|4095.52|31
1621418000000|2021-05-19 09:53:20|4096.24|4095.64|4095.87|4095.27|4096.24|4095.64|4095.87|4095.27|74
1621418010000|2021-05-19 09:53:30|4095.99|4095.39|4095.37|4094.77|4095.99|4095.39|4095.37|4094.77|109
1621418020000|2021-05-19 09:53:40|4095.12|4094.52|4095.37|4094.77|4095.37|4094.77|4095.12|4094.52|48
1621418030000|2021-05-19 09:53:50|4095.49|4094.89|4094.99|4094.39|4095.62|4095.02|4094.99|4094.39|105
1621418040000|2021-05-19 09:54:00|4094.87|4094.27|4095.12|4094.52|4095.12|4094.52|4094.87|4094.27|58
1621418050000|2021-05-19 09:54:10|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|34
1621418060000|2021-05-19 09:54:20|4094.12|4093.52|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|104
1621418070000|2021-05-19 09:54:30|4094.24|4093.64|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|59
1621418080000|2021-05-19 09:54:40|4093.99|4093.39|4093.99|4093.39|4094.12|4093.52|4093.62|4093.02|189
1621418090000|2021-05-19 09:54:50|4094.12|4093.52|4093.62|4093.02|4094.12|4093.52|4093.37|4092.77|79
1621418100000|2021-05-19 09:55:00|4093.49|4092.89|4093.12|4092.52|4093.49|4092.89|4092.37|4091.77|338
1621418110000|2021-05-19 09:55:10|4093.37|4092.77|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|70
1621418120000|2021-05-19 09:55:20|4093.37|4092.77|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|80
1621418130000|2021-05-19 09:55:30|4093.37|4092.77|4092.62|4092.02|4093.37|4092.77|4092.62|4092.02|59
1621418140000|2021-05-19 09:55:40|4092.87|4092.27|4091.87|4091.27|4092.87|4092.27|4091.87|4091.27|129
1621418150000|2021-05-19 09:55:50|4091.62|4091.02|4091.37|4090.77|4091.62|4091.02|4091.37|4090.77|216
1621418160000|2021-05-19 09:56:00|4091.49|4090.89|4091.62|4091.02|4091.74|4091.14|4091.24|4090.64|233
1621418170000|2021-05-19 09:56:10|4091.74|4091.14|4091.62|4091.02|4091.74|4091.14|4091.62|4091.02|161
1621418180000|2021-05-19 09:56:20|4091.49|4090.89|4091.62|4091.02|4091.62|4091.02|4091.37|4090.77|65
1621418190000|2021-05-19 09:56:30|4091.37|4090.77|4091.12|4090.52|4091.37|4090.77|4091.12|4090.52|84
1621418200000|2021-05-19 09:56:40|4091.37|4090.77|4091.37|4090.77|4091.37|4090.77|4091.12|4090.52|58
1621418210000|2021-05-19 09:56:50|4091.24|4090.64|4091.37|4090.77|4091.49|4090.89|4091.24|4090.64|76
1621418220000|2021-05-19 09:57:00|4091.49|4090.89|4090.62|4090.02|4091.62|4091.02|4090.62|4090.02|187
1621418230000|2021-05-19 09:57:10|4090.37|4089.77|4089.62|4089.02|4090.62|4090.02|4089.62|4089.02|580
1621418240000|2021-05-19 09:57:20|4089.87|4089.27|4089.99|4089.39|4090.24|4089.64|4089.62|4089.02|156
1621418250000|2021-05-19 09:57:30|4090.12|4089.52|4090.37|4089.77|4090.62|4090.02|4089.87|4089.27|121
1621418260000|2021-05-19 09:57:40|4090.49|4089.89|4090.62|4090.02|4090.62|4090.02|4090.37|4089.77|23
1621418270000|2021-05-19 09:57:50|4090.74|4090.14|4090.62|4090.02|4090.87|4090.27|4090.62|4090.02|74
1621418280000|2021-05-19 09:58:00|4090.87|4090.27|4090.87|4090.27|4090.87|4090.27|4090.62|4090.02|47
1621418290000|2021-05-19 09:58:10|4090.99|4090.39|4091.37|4090.77|4091.49|4090.89|4090.99|4090.39|85
1621418300000|2021-05-19 09:58:20|4091.49|4090.89|4091.37|4090.77|4091.62|4091.02|4091.37|4090.77|47
1621418310000|2021-05-19 09:58:30|4091.49|4090.89|4091.37|4090.77|4091.62|4091.02|4091.37|4090.77|52
1621418320000|2021-05-19 09:58:40|4091.49|4090.89|4091.62|4091.02|4091.62|4091.02|4091.37|4090.77|78
1621418330000|2021-05-19 09:58:50|4091.49|4090.89|4091.37|4090.77|4091.62|4091.02|4091.12|4090.52|38
1621418340000|2021-05-19 09:59:00|4091.12|4090.52|4091.62|4091.02|4091.62|4091.02|4091.12|4090.52|66
1621418350000|2021-05-19 09:59:10|4091.74|4091.14|4091.62|4091.02|4091.74|4091.14|4091.37|4090.77|34
1621418360000|2021-05-19 09:59:20|4091.37|4090.77|4091.37|4090.77|4091.62|4091.02|4091.37|4090.77|22
1621418370000|2021-05-19 09:59:30|4091.24|4090.64|4090.99|4090.39|4091.37|4090.77|4090.99|4090.39|30
1621418380000|2021-05-19 09:59:40|4090.87|4090.27|4090.87|4090.27|4090.99|4090.39|4090.62|4090.02|53
1621418390000|2021-05-19 09:59:50|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|65
1621418400000|2021-05-19 10:00:00|4090.87|4090.27|4090.87|4090.27|4091.37|4090.77|4090.62|4090.02|220
1621418410000|2021-05-19 10:00:10|4091.12|4090.52|4090.87|4090.27|4091.37|4090.77|4090.87|4090.27|127
1621418420000|2021-05-19 10:00:20|4090.62|4090.02|4090.37|4089.77|4090.62|4090.02|4090.37|4089.77|62
1621418430000|2021-05-19 10:00:30|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|4090.37|4089.77|59
1621418440000|2021-05-19 10:00:40|4090.74|4090.14|4090.87|4090.27|4090.87|4090.27|4090.62|4090.02|66
1621418450000|2021-05-19 10:00:50|4091.12|4090.52|4090.99|4090.39|4091.12|4090.52|4090.87|4090.27|64
1621418460000|2021-05-19 10:01:00|4091.12|4090.52|4091.12|4090.52|4091.12|4090.52|4090.62|4090.02|79
1621418470000|2021-05-19 10:01:10|4091.37|4090.77|4091.37|4090.77|4091.37|4090.77|4091.12|4090.52|76
1621418480000|2021-05-19 10:01:20|4091.12|4090.52|4091.62|4091.02|4091.62|4091.02|4091.12|4090.52|93
1621418490000|2021-05-19 10:01:30|4091.49|4090.89|4091.62|4091.02|4091.62|4091.02|4091.37|4090.77|29
1621418500000|2021-05-19 10:01:40|4091.74|4091.14|4091.62|4091.02|4091.74|4091.14|4091.37|4090.77|164
1621418510000|2021-05-19 10:01:50|4091.49|4090.89|4090.87|4090.27|4091.49|4090.89|4090.87|4090.27|93
1621418520000|2021-05-19 10:02:00|4090.74|4090.14|4090.62|4090.02|4090.87|4090.27|4090.62|4090.02|72
1621418530000|2021-05-19 10:02:10|4090.49|4089.89|4090.12|4089.52|4090.62|4090.02|4090.12|4089.52|67
1621418540000|2021-05-19 10:02:20|4090.37|4089.77|4090.37|4089.77|4090.37|4089.77|4090.24|4089.64|68
1621418550000|2021-05-19 10:02:30|4090.12|4089.52|4089.87|4089.27|4090.37|4089.77|4089.87|4089.27|82
1621418560000|2021-05-19 10:02:40|4089.99|4089.39|4089.87|4089.27|4090.12|4089.52|4089.87|4089.27|83
1621418570000|2021-05-19 10:02:50|4089.62|4089.02|4089.62|4089.02|4089.62|4089.02|4089.62|4089.02|36
1621418580000|2021-05-19 10:03:00|4089.87|4089.27|4089.37|4088.77|4089.87|4089.27|4089.12|4088.52|140
1621418590000|2021-05-19 10:03:10|4089.49|4088.89|4089.12|4088.52|4089.49|4088.89|4089.12|4088.52|75
1621418600000|2021-05-19 10:03:20|4089.37|4088.77|4089.62|4089.02|4089.62|4089.02|4089.12|4088.52|185
1621418610000|2021-05-19 10:03:30|||||||||113
1621418620000|2021-05-19 10:03:40|4089.49|4088.89|4089.37|4088.77|4089.62|4089.02|4089.37|4088.77|59
1621418630000|2021-05-19 10:03:50|||||||||2
1621418640000|2021-05-19 10:04:00|4089.62|4089.02|4090.12|4089.52|4090.12|4089.52|4089.62|4089.02|190
1621418650000|2021-05-19 10:04:10|4090.37|4089.77|4090.37|4089.77|4090.62|4090.02|4090.37|4089.77|55
1621418660000|2021-05-19 10:04:20|4090.49|4089.89|4090.49|4089.89|4090.62|4090.02|4090.49|4089.89|29
1621418670000|2021-05-19 10:04:30|4090.62|4090.02|4091.12|4090.52|4091.37|4090.77|4090.62|4090.02|110
1621418680000|2021-05-19 10:04:40|4091.24|4090.64|4091.12|4090.52|4091.37|4090.77|4091.12|4090.52|49
1621418690000|2021-05-19 10:04:50|4091.24|4090.64|4091.37|4090.77|4091.37|4090.77|4091.12|4090.52|80
1621418700000|2021-05-19 10:05:00|4091.12|4090.52|4091.62|4091.02|4091.62|4091.02|4091.12|4090.52|76
1621418710000|2021-05-19 10:05:10|4091.49|4090.89|4091.12|4090.52|4091.49|4090.89|4091.12|4090.52|66
1621418720000|2021-05-19 10:05:20|4091.37|4090.77|4090.37|4089.77|4091.37|4090.77|4090.37|4089.77|102
1621418730000|2021-05-19 10:05:30|4090.62|4090.02|4090.87|4090.27|4090.87|4090.27|4090.62|4090.02|40
1621418740000|2021-05-19 10:05:40|4090.74|4090.14|4090.87|4090.27|4090.87|4090.27|4090.49|4089.89|72
1621418750000|2021-05-19 10:05:50|4090.99|4090.39|4091.12|4090.52|4091.12|4090.52|4090.99|4090.39|35
1621418760000|2021-05-19 10:06:00|4091.37|4090.77|4091.62|4091.02|4091.62|4091.02|4091.37|4090.77|53
1621418770000|2021-05-19 10:06:10|4091.49|4090.89|4091.62|4091.02|4091.62|4091.02|4091.49|4090.89|36
1621418780000|2021-05-19 10:06:20|4091.49|4090.89|4090.37|4089.77|4091.62|4091.02|4090.12|4089.52|183
1621418790000|2021-05-19 10:06:30|4090.24|4089.64|4090.37|4089.77|4090.37|4089.77|4090.12|4089.52|17
1621418800000|2021-05-19 10:06:40|4090.24|4089.64|4089.87|4089.27|4090.24|4089.64|4089.87|4089.27|29
1621418810000|2021-05-19 10:06:50|4089.74|4089.14|4090.12|4089.52|4090.12|4089.52|4089.62|4089.02|89
1621418820000|2021-05-19 10:07:00|4090.24|4089.64|4090.37|4089.77|4090.37|4089.77|4090.24|4089.64|27
1621418830000|2021-05-19 10:07:10|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|48
1621418840000|2021-05-19 10:07:20|4090.49|4089.89|4090.37|4089.77|4090.49|4089.89|4090.12|4089.52|69
1621418850000|2021-05-19 10:07:30|4090.24|4089.64|4091.12|4090.52|4091.12|4090.52|4090.24|4089.64|98
1621418860000|2021-05-19 10:07:40|4091.37|4090.77|4091.12|4090.52|4091.37|4090.77|4091.12|4090.52|25
1621418870000|2021-05-19 10:07:50|4091.37|4090.77|4091.12|4090.52|4091.37|4090.77|4091.12|4090.52|13
1621418880000|2021-05-19 10:08:00|4091.87|4091.27|4091.62|4091.02|4091.87|4091.27|4091.37|4090.77|140
1621418890000|2021-05-19 10:08:10|4091.74|4091.14|4092.12|4091.52|4092.12|4091.52|4091.62|4091.02|46
1621418900000|2021-05-19 10:08:20|4092.24|4091.64|4092.37|4091.77|4092.37|4091.77|4091.87|4091.27|72
1621418910000|2021-05-19 10:08:30|4092.49|4091.89|4092.12|4091.52|4092.49|4091.89|4091.87|4091.27|121
1621418920000|2021-05-19 10:08:40|4091.99|4091.39|4092.12|4091.52|4092.12|4091.52|4091.99|4091.39|26
1621418930000|2021-05-19 10:08:50|||||||||9
1621418940000|2021-05-19 10:09:00|4091.87|4091.27|4091.87|4091.27|4091.87|4091.27|4091.87|4091.27|10
1621418950000|2021-05-19 10:09:10|4091.99|4091.39|4091.87|4091.27|4091.99|4091.39|4091.87|4091.27|20
1621418960000|2021-05-19 10:09:20|4091.99|4091.39|4091.62|4091.02|4091.99|4091.39|4091.12|4090.52|95
1621418970000|2021-05-19 10:09:30|4091.12|4090.52|4090.62|4090.02|4091.12|4090.52|4090.62|4090.02|141
1621418980000|2021-05-19 10:09:40|4090.49|4089.89|4090.62|4090.02|4090.62|4090.02|4090.49|4089.89|34
1621418990000|2021-05-19 10:09:50|4090.49|4089.89|4090.12|4089.52|4090.49|4089.89|4089.87|4089.27|73
1621419000000|2021-05-19 10:10:00|4090.24|4089.64|4091.12|4090.52|4091.12|4090.52|4090.24|4089.64|68
1621419010000|2021-05-19 10:10:10|4091.24|4090.64|4091.12|4090.52|4091.24|4090.64|4091.12|4090.52|15
1621419020000|2021-05-19 10:10:20|4090.87|4090.27|4091.37|4090.77|4091.37|4090.77|4090.87|4090.27|50
1621419030000|2021-05-19 10:10:30|4091.12|4090.52|4090.87|4090.27|4091.37|4090.77|4090.87|4090.27|50
1621419040000|2021-05-19 10:10:40|4090.37|4089.77|4090.12|4089.52|4090.37|4089.77|4090.12|4089.52|127
1621419050000|2021-05-19 10:10:50|4089.87|4089.27|4089.87|4089.27|4090.12|4089.52|4089.87|4089.27|140
1621419060000|2021-05-19 10:11:00|4089.62|4089.02|4089.99|4089.39|4089.99|4089.39|4089.62|4089.02|160
1621419070000|2021-05-19 10:11:10|4089.87|4089.27|4089.87|4089.27|4089.87|4089.27|4089.62|4089.02|32
1621419080000|2021-05-19 10:11:20|4089.74|4089.14|4089.37|4088.77|4089.74|4089.14|4089.37|4088.77|75
1621419090000|2021-05-19 10:11:30|4089.49|4088.89|4089.37|4088.77|4089.62|4089.02|4089.37|4088.77|39
1621419100000|2021-05-19 10:11:40|4089.49|4088.89|4090.37|4089.77|4090.37|4089.77|4089.37|4088.77|90
1621419110000|2021-05-19 10:11:50|4090.49|4089.89|4090.62|4090.02|4090.62|4090.02|4090.37|4089.77|17
1621419120000|2021-05-19 10:12:00|4090.49|4089.89|4090.37|4089.77|4090.62|4090.02|4090.37|4089.77|22
1621419130000|2021-05-19 10:12:10|4090.62|4090.02|4090.37|4089.77|4090.87|4090.27|4090.37|4089.77|54
1621419140000|2021-05-19 10:12:20|4090.12|4089.52|4089.62|4089.02|4090.12|4089.52|4089.62|4089.02|30
1621419150000|2021-05-19 10:12:30|4089.37|4088.77|4089.87|4089.27|4089.87|4089.27|4089.37|4088.77|112
1621419160000|2021-05-19 10:12:40|4089.74|4089.14|4089.62|4089.02|4089.87|4089.27|4089.62|4089.02|39
1621419170000|2021-05-19 10:12:50|4089.74|4089.14|4089.62|4089.02|4089.74|4089.14|4089.62|4089.02|36
1621419180000|2021-05-19 10:13:00|4089.49|4088.89|4089.24|4088.64|4089.62|4089.02|4089.12|4088.52|103
1621419190000|2021-05-19 10:13:10|4089.12|4088.52|4089.62|4089.02|4089.87|4089.27|4089.12|4088.52|111
1621419200000|2021-05-19 10:13:20|4089.74|4089.14|4090.12|4089.52|4090.12|4089.52|4089.74|4089.14|21
1621419210000|2021-05-19 10:13:30|4090.37|4089.77|4090.37|4089.77|4090.37|4089.77|4090.37|4089.77|81
1621419220000|2021-05-19 10:13:40|4090.62|4090.02|4090.87|4090.27|4091.12|4090.52|4090.62|4090.02|165
1621419230000|2021-05-19 10:13:50|4091.12|4090.52|4091.37|4090.77|4091.37|4090.77|4090.87|4090.27|102
1621419240000|2021-05-19 10:14:00|4091.62|4091.02|4091.62|4091.02|4091.87|4091.27|4091.62|4091.02|134
1621419250000|2021-05-19 10:14:10|4091.74|4091.14|4091.12|4090.52|4091.74|4091.14|4091.12|4090.52|28
1621419260000|2021-05-19 10:14:20|4091.24|4090.64|4090.87|4090.27|4091.24|4090.64|4090.87|4090.27|14
1621419270000|2021-05-19 10:14:30|4091.12|4090.52|4090.87|4090.27|4091.37|4090.77|4090.87|4090.27|81
1621419280000|2021-05-19 10:14:40|4090.74|4090.14|4090.62|4090.02|4090.74|4090.14|4090.37|4089.77|78
1621419290000|2021-05-19 10:14:50|4090.49|4089.89|4090.12|4089.52|4090.49|4089.89|4090.12|4089.52|33
1621419300000|2021-05-19 10:15:00|4090.87|4090.27|4091.12|4090.52|4091.37|4090.77|4090.87|4090.27|147
1621419310000|2021-05-19 10:15:10|4090.99|4090.39|4091.12|4090.52|4091.12|4090.52|4090.87|4090.27|82
1621419320000|2021-05-19 10:15:20|4090.87|4090.27|4090.87|4090.27|4090.87|4090.27|4090.87|4090.27|8
1621419330000|2021-05-19 10:15:30|4090.74|4090.14|4090.62|4090.02|4090.87|4090.27|4090.62|4090.02|30
1621419340000|2021-05-19 10:15:40|4090.74|4090.14|4090.62|4090.02|4090.87|4090.27|4090.62|4090.02|32
1621419350000|2021-05-19 10:15:50|4090.12|4089.52|4090.12|4089.52|4090.12|4089.52|4090.12|4089.52|30
1621419360000|2021-05-19 10:16:00|4089.87|4089.27|4089.87|4089.27|4090.12|4089.52|4089.87|4089.27|43
1621419370000|2021-05-19 10:16:10|4089.99|4089.39|4090.37|4089.77|4090.37|4089.77|4089.99|4089.39|27
1621419380000|2021-05-19 10:16:20|4090.24|4089.64|4090.62|4090.02|4090.62|4090.02|4090.24|4089.64|43
1621419390000|2021-05-19 10:16:30|4090.87|4090.27|4090.87|4090.27|4091.12|4090.52|4090.87|4090.27|24
1621419400000|2021-05-19 10:16:40|4090.62|4090.02|4090.74|4090.14|4090.87|4090.27|4090.62|4090.02|19
1621419410000|2021-05-19 10:16:50|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|4090.37|4089.77|21
1621419420000|2021-05-19 10:17:00|4090.74|4090.14|4091.12|4090.52|4091.12|4090.52|4090.62|4090.02|41
1621419430000|2021-05-19 10:17:10|4090.99|4090.39|4091.12|4090.52|4091.12|4090.52|4090.74|4090.14|9
1621419440000|2021-05-19 10:17:20|4090.99|4090.39|4090.87|4090.27|4091.12|4090.52|4090.87|4090.27|6
1621419450000|2021-05-19 10:17:30|4090.99|4090.39|4090.37|4089.77|4091.37|4090.77|4090.12|4089.52|47
1621419460000|2021-05-19 10:17:40|4090.62|4090.02|4090.87|4090.27|4090.87|4090.27|4090.37|4089.77|152
1621419470000|2021-05-19 10:17:50|4090.62|4090.02|4091.12|4090.52|4091.12|4090.52|4090.62|4090.02|19
1621419480000|2021-05-19 10:18:00|4090.87|4090.27|4091.12|4090.52|4091.12|4090.52|4090.87|4090.27|19
1621419490000|2021-05-19 10:18:10|4090.99|4090.39|4091.62|4091.02|4091.62|4091.02|4090.99|4090.39|65
1621419500000|2021-05-19 10:18:20|4091.87|4091.27|4091.87|4091.27|4091.87|4091.27|4091.62|4091.02|47
1621419510000|2021-05-19 10:18:30|||||||||37
1621419520000|2021-05-19 10:18:40|4091.99|4091.39|4092.12|4091.52|4092.12|4091.52|4091.87|4091.27|61
1621419530000|2021-05-19 10:18:50|4092.37|4091.77|4092.37|4091.77|4092.62|4092.02|4092.37|4091.77|61
1621419540000|2021-05-19 10:19:00|4092.62|4092.02|4092.74|4092.14|4092.87|4092.27|4092.62|4092.02|95
1621419550000|2021-05-19 10:19:10|4092.87|4092.27|4093.37|4092.77|4093.87|4093.27|4092.62|4092.02|365
1621419560000|2021-05-19 10:19:20|4093.62|4093.02|4093.62|4093.02|4093.87|4093.27|4093.37|4092.77|335
1621419570000|2021-05-19 10:19:30|4093.49|4092.89|4093.12|4092.52|4093.62|4093.02|4093.12|4092.52|154
1621419580000|2021-05-19 10:19:40|4093.24|4092.64|4093.49|4092.89|4093.62|4093.02|4093.24|4092.64|101
1621419590000|2021-05-19 10:19:50|4093.37|4092.77|4093.37|4092.77|4093.62|4093.02|4093.12|4092.52|146
1621419600000|2021-05-19 10:20:00|4093.24|4092.64|4093.37|4092.77|4093.62|4093.02|4093.12|4092.52|150
1621419610000|2021-05-19 10:20:10|4093.49|4092.89|4093.62|4093.02|4093.87|4093.27|4093.49|4092.89|241
1621419620000|2021-05-19 10:20:20|4093.49|4092.89|4093.37|4092.77|4093.62|4093.02|4093.37|4092.77|34
1621419630000|2021-05-19 10:20:30|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4092.87|4092.27|48
1621419640000|2021-05-19 10:20:40|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|33
1621419650000|2021-05-19 10:20:50|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|8
1621419660000|2021-05-19 10:21:00|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|28
1621419670000|2021-05-19 10:21:10|4093.24|4092.64|4093.62|4093.02|4093.62|4093.02|4093.12|4092.52|37
1621419680000|2021-05-19 10:21:20|||||||||26
1621419690000|2021-05-19 10:21:30|4093.12|4092.52|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|154
1621419700000|2021-05-19 10:21:40|||||||||40
1621419720000|2021-05-19 10:22:00|4093.49|4092.89|4093.37|4092.77|4093.62|4093.02|4093.37|4092.77|22
1621419730000|2021-05-19 10:22:10|4093.12|4092.52|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|29
1621419740000|2021-05-19 10:22:20|4093.24|4092.64|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|11
1621419750000|2021-05-19 10:22:30|4092.87|4092.27|4092.62|4092.02|4092.87|4092.27|4092.37|4091.77|78
1621419760000|2021-05-19 10:22:40|4092.49|4091.89|4092.37|4091.77|4092.49|4091.89|4092.37|4091.77|16
1621419770000|2021-05-19 10:22:50|4092.49|4091.89|4093.12|4092.52|4093.12|4092.52|4092.37|4091.77|55
1621419780000|2021-05-19 10:23:00|4093.37|4092.77|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|18
1621419790000|2021-05-19 10:23:10|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.87|4092.27|12
1621419800000|2021-05-19 10:23:20|4092.99|4092.39|4093.24|4092.64|4093.24|4092.64|4092.87|4092.27|20
1621419810000|2021-05-19 10:23:30|4093.37|4092.77|4093.62|4093.02|4093.62|4093.02|4093.24|4092.64|106
1621419820000|2021-05-19 10:23:40|4093.37|4092.77|4093.62|4093.02|4093.62|4093.02|4093.37|4092.77|87
1621419830000|2021-05-19 10:23:50|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.37|4092.77|170
1621419840000|2021-05-19 10:24:00|4093.49|4092.89|4093.49|4092.89|4093.62|4093.02|4093.37|4092.77|62
1621419850000|2021-05-19 10:24:10|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|4093.37|4092.77|24
1621419860000|2021-05-19 10:24:20|||||||||3
1621419870000|2021-05-19 10:24:30|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.62|4093.02|38
1621419880000|2021-05-19 10:24:40|4093.49|4092.89|4093.37|4092.77|4093.49|4092.89|4093.12|4092.52|37
1621419890000|2021-05-19 10:24:50|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|6
1621419900000|2021-05-19 10:25:00|4093.37|4092.77|4093.62|4093.02|4093.62|4093.02|4092.87|4092.27|116
1621419910000|2021-05-19 10:25:10|4093.49|4092.89|4093.37|4092.77|4093.49|4092.89|4093.37|4092.77|46
1621419920000|2021-05-19 10:25:20|4093.62|4093.02|4093.37|4092.77|4093.62|4093.02|4093.37|4092.77|19
1621419930000|2021-05-19 10:25:30|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|22
1621419940000|2021-05-19 10:25:40|4093.37|4092.77|4093.37|4092.77|4093.37|4092.77|4093.37|4092.77|24
1621419950000|2021-05-19 10:25:50|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|4093.62|4093.02|18
1621419960000|2021-05-19 10:26:00|4093.37|4092.77|4093.12|4092.52|4093.37|4092.77|4092.87|4092.27|113
1621419970000|2021-05-19 10:26:10|4093.37|4092.77|4092.87|4092.27|4093.37|4092.77|4092.87|4092.27|40
1621419980000|2021-05-19 10:26:20|4092.74|4092.14|4092.74|4092.14|4092.87|4092.27|4092.62|4092.02|41
1621419990000|2021-05-19 10:26:30|4092.62|4092.02|4093.12|4092.52|4093.12|4092.52|4092.62|4092.02|44
1621420000000|2021-05-19 10:26:40|4092.87|4092.27|4092.87|4092.27|4092.87|4092.27|4092.62|4092.02|40
1621420010000|2021-05-19 10:26:50|4092.74|4092.14|4092.87|4092.27|4092.87|4092.27|4092.62|4092.02|40
1621420020000|2021-05-19 10:27:00|4093.12|4092.52|4093.12|4092.52|4093.12|4092.52|4093.12|4092.52|18
1621420030000|2021-05-19 10:27:10|4093.37|4092.77|4093.62|4093.02|4093.62|4093.02|4093.12|4092.52|102
1621420040000|2021-05-19 10:27:20|||||||||1
1621420050000|2021-05-19 10:27:30|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.62|4093.02|214
1621420060000|2021-05-19 10:27:40|||||||||18
1621420070000|2021-05-19 10:27:50|4093.12|4092.52|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|30
1621420080000|2021-05-19 10:28:00|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|42
1621420090000|2021-05-19 10:28:10|4093.12|4092.52|4093.37|4092.77|4093.37|4092.77|4092.87|4092.27|78
1621420100000|2021-05-19 10:28:20|4093.24|4092.64|4093.62|4093.02|4093.62|4093.02|4093.24|4092.64|15
1621420120000|2021-05-19 10:28:40|4093.87|4093.27|4093.87|4093.27|4093.87|4093.27|4093.87|4093.27|12
1621420130000|2021-05-19 10:28:50|4093.74|4093.14|4093.62|4093.02|4093.74|4093.14|4093.62|4093.02|20
1621420140000|2021-05-19 10:29:00|4093.74|4093.14|4093.87|4093.27|4093.87|4093.27|4093.49|4092.89|71
1621420150000|2021-05-19 10:29:10|4094.12|4093.52|4094.37|4093.77|4094.62|4094.02|4094.12|4093.52|65
1621420160000|2021-05-19 10:29:20|4094.49|4093.89|4095.12|4094.52|4095.12|4094.52|4094.49|4093.89|172
1621420170000|2021-05-19 10:29:30|4095.24|4094.64|4094.99|4094.39|4095.24|4094.64|4094.99|4094.39|65
1621420180000|2021-05-19 10:29:40|4094.87|4094.27|4094.49|4093.89|4094.87|4094.27|4094.37|4093.77|105
1621420190000|2021-05-19 10:29:50|4094.37|4093.77|4094.62|4094.02|4094.87|4094.27|4094.37|4093.77|28
1621420200000|2021-05-19 10:30:00|||||||||14
1621420210000|2021-05-19 10:30:10|4094.49|4093.89|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|41
1621420220000|2021-05-19 10:30:20|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|3
1621420230000|2021-05-19 10:30:30|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|89
1621420240000|2021-05-19 10:30:40|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|118
1621420250000|2021-05-19 10:30:50|4093.99|4093.39|4093.87|4093.27|4094.12|4093.52|4093.87|4093.27|82
1621420260000|2021-05-19 10:31:00|||||||||21
1621420270000|2021-05-19 10:31:10|4093.99|4093.39|4093.37|4092.77|4094.12|4093.52|4093.37|4092.77|70
1621420280000|2021-05-19 10:31:20|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|37
1621420290000|2021-05-19 10:31:30|4093.24|4092.64|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|32
1621420300000|2021-05-19 10:31:40|4093.12|4092.52|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|40
1621420310000|2021-05-19 10:31:50|4093.49|4092.89|4093.37|4092.77|4093.49|4092.89|4093.37|4092.77|9
1621420320000|2021-05-19 10:32:00|4093.62|4093.02|4093.12|4092.52|4093.62|4093.02|4093.12|4092.52|20
1621420330000|2021-05-19 10:32:10|||||||||4
1621420340000|2021-05-19 10:32:20|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.87|4092.27|41
1621420350000|2021-05-19 10:32:30|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.62|4092.02|69
1621420360000|2021-05-19 10:32:40|4092.99|4092.39|4093.49|4092.89|4093.62|4093.02|4092.99|4092.39|43
1621420370000|2021-05-19 10:32:50|4093.62|4093.02|4093.12|4092.52|4093.62|4093.02|4093.12|4092.52|67
1621420380000|2021-05-19 10:33:00|4092.99|4092.39|4092.62|4092.02|4093.12|4092.52|4092.37|4091.77|94
1621420390000|2021-05-19 10:33:10|||||||||26
1621420400000|2021-05-19 10:33:20|4092.49|4091.89|4092.87|4092.27|4092.87|4092.27|4092.49|4091.89|46
1621420410000|2021-05-19 10:33:30|4092.74|4092.14|4092.37|4091.77|4092.87|4092.27|4092.12|4091.52|110
1621420420000|2021-05-19 10:33:40|4092.62|4092.02|4091.87|4091.27|4092.62|4092.02|4091.62|4091.02|96
1621420430000|2021-05-19 10:33:50|4091.62|4091.02|4091.62|4091.02|4091.87|4091.27|4091.62|4091.02|71
1621420440000|2021-05-19 10:34:00|4091.74|4091.14|4091.87|4091.27|4091.87|4091.27|4091.62|4091.02|67
1621420450000|2021-05-19 10:34:10|||||||||24
1621420460000|2021-05-19 10:34:20|4092.37|4091.77|4092.37|4091.77|4092.62|4092.02|4092.12|4091.52|55
1621420470000|2021-05-19 10:34:30|4092.24|4091.64|4092.49|4091.89|4092.49|4091.89|4092.12|4091.52|39
1621420480000|2021-05-19 10:34:40|4092.37|4091.77|4092.62|4092.02|4092.87|4092.27|4092.37|4091.77|66
1621420490000|2021-05-19 10:34:50|4092.37|4091.77|4092.12|4091.52|4092.62|4092.02|4092.12|4091.52|52
1621420500000|2021-05-19 10:35:00|4092.37|4091.77|4092.12|4091.52|4092.37|4091.77|4092.12|4091.52|40
1621420510000|2021-05-19 10:35:10|4092.24|4091.64|4092.37|4091.77|4092.37|4091.77|4091.99|4091.39|31
1621420520000|2021-05-19 10:35:20|4092.62|4092.02|4092.12|4091.52|4092.62|4092.02|4092.12|4091.52|103
1621420530000|2021-05-19 10:35:30|4092.37|4091.77|4092.99|4092.39|4092.99|4092.39|4092.24|4091.64|79
1621420540000|2021-05-19 10:35:40|4093.12|4092.52|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|109
1621420550000|2021-05-19 10:35:50|4093.24|4092.64|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|50
1621420560000|2021-05-19 10:36:00|4093.62|4093.02|4093.37|4092.77|4093.87|4093.27|4093.12|4092.52|185
1621420570000|2021-05-19 10:36:10|4093.24|4092.64|4093.62|4093.02|4093.62|4093.02|4093.12|4092.52|34
1621420580000|2021-05-19 10:36:20|4093.87|4093.27|4093.62|4093.02|4094.12|4093.52|4093.62|4093.02|45
1621420590000|2021-05-19 10:36:30|4093.37|4092.77|4093.62|4093.02|4093.87|4093.27|4093.37|4092.77|38
1621420600000|2021-05-19 10:36:40|||||||||2
1621420610000|2021-05-19 10:36:50|4093.87|4093.27|4093.87|4093.27|4093.87|4093.27|4093.87|4093.27|3
1621420620000|2021-05-19 10:37:00|4093.74|4093.14|4093.37|4092.77|4093.74|4093.14|4093.37|4092.77|29
1621420630000|2021-05-19 10:37:10|4093.24|4092.64|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|21
1621420640000|2021-05-19 10:37:20|4093.37|4092.77|4093.37|4092.77|4093.37|4092.77|4093.12|4092.52|23
1621420650000|2021-05-19 10:37:30|4093.24|4092.64|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|52
1621420660000|2021-05-19 10:37:40|4093.37|4092.77|4093.62|4093.02|4093.62|4093.02|4093.24|4092.64|40
1621420670000|2021-05-19 10:37:50|4093.37|4092.77|4093.37|4092.77|4093.62|4093.02|4093.37|4092.77|26
1621420680000|2021-05-19 10:38:00|4093.49|4092.89|4093.62|4093.02|4093.62|4093.02|4093.37|4092.77|63
1621420690000|2021-05-19 10:38:10|4093.87|4093.27|4093.62|4093.02|4093.87|4093.27|4093.49|4092.89|26
1621420700000|2021-05-19 10:38:20|4093.87|4093.27|4094.12|4093.52|4094.12|4093.52|4093.87|4093.27|35
1621420710000|2021-05-19 10:38:30|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|105
1621420720000|2021-05-19 10:38:40|4094.24|4093.64|4094.37|4093.77|4094.37|4093.77|4094.12|4093.52|18
1621420730000|2021-05-19 10:38:50|4094.49|4093.89|4094.87|4094.27|4094.87|4094.27|4094.49|4093.89|112
1621420740000|2021-05-19 10:39:00|4094.62|4094.02|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|51
1621420750000|2021-05-19 10:39:10|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|40
1621420760000|2021-05-19 10:39:20|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|98
1621420770000|2021-05-19 10:39:30|4093.87|4093.27|4094.62|4094.02|4094.62|4094.02|4093.74|4093.14|218
1621420780000|2021-05-19 10:39:40|4094.37|4093.77|4094.37|4093.77|4094.62|4094.02|4094.12|4093.52|155
1621420790000|2021-05-19 10:39:50|||||||||10
1621420800000|2021-05-19 10:40:00|4094.49|4093.89|4094.87|4094.27|4095.12|4094.52|4094.37|4093.77|101
1621420810000|2021-05-19 10:40:10|4094.99|4094.39|4095.12|4094.52|4095.12|4094.52|4094.99|4094.39|46
1621420820000|2021-05-19 10:40:20|4095.37|4094.77|4095.12|4094.52|4095.37|4094.77|4095.12|4094.52|28
1621420830000|2021-05-19 10:40:30|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|44
1621420840000|2021-05-19 10:40:40|4095.62|4095.02|4095.37|4094.77|4095.62|4095.02|4095.37|4094.77|65
1621420850000|2021-05-19 10:40:50|4095.62|4095.02|4095.37|4094.77|4095.62|4095.02|4095.37|4094.77|38
1621420860000|2021-05-19 10:41:00|4095.49|4094.89|4094.87|4094.27|4095.62|4095.02|4094.87|4094.27|74
1621420870000|2021-05-19 10:41:10|4094.74|4094.14|4094.37|4093.77|4094.87|4094.27|4094.37|4093.77|53
1621420880000|2021-05-19 10:41:20|4094.12|4093.52|4094.62|4094.02|4094.62|4094.02|4094.12|4093.52|91
1621420890000|2021-05-19 10:41:30|4095.12|4094.52|4094.62|4094.02|4095.12|4094.52|4094.62|4094.02|48
1621420900000|2021-05-19 10:41:40|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|4094.62|4094.02|24
1621420910000|2021-05-19 10:41:50|4094.62|4094.02|4094.62|4094.02|4094.74|4094.14|4094.62|4094.02|67
1621420920000|2021-05-19 10:42:00|4094.49|4093.89|4094.12|4093.52|4094.49|4093.89|4093.87|4093.27|35
1621420930000|2021-05-19 10:42:10|4094.37|4093.77|4094.12|4093.52|4094.62|4094.02|4094.12|4093.52|51
1621420940000|2021-05-19 10:42:20|4093.99|4093.39|4093.87|4093.27|4093.99|4093.39|4093.74|4093.14|53
1621420950000|2021-05-19 10:42:30|4093.74|4093.14|4094.87|4094.27|4094.87|4094.27|4093.74|4093.14|73
1621420960000|2021-05-19 10:42:40|4094.74|4094.14|4094.37|4093.77|4094.74|4094.14|4094.37|4093.77|26
1621420970000|2021-05-19 10:42:50|4094.62|4094.02|4094.62|4094.02|4094.62|4094.02|4094.62|4094.02|12
1621420980000|2021-05-19 10:43:00|4094.87|4094.27|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|49
1621420990000|2021-05-19 10:43:10|4094.37|4093.77|4094.12|4093.52|4094.37|4093.77|4093.99|4093.39|31
1621421000000|2021-05-19 10:43:20|||||||||14
1621421010000|2021-05-19 10:43:30|4093.87|4093.27|4094.37|4093.77|4094.37|4093.77|4093.87|4093.27|32
1621421020000|2021-05-19 10:43:40|4094.24|4093.64|4094.37|4093.77|4094.62|4094.02|4093.87|4093.27|40
1621421030000|2021-05-19 10:43:50|||||||||2
1621421040000|2021-05-19 10:44:00|4094.24|4093.64|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|18
1621421050000|2021-05-19 10:44:10|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4094.24|4093.64|18
1621421060000|2021-05-19 10:44:20|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|4094.87|4094.27|10
1621421070000|2021-05-19 10:44:30|4094.74|4094.14|4094.87|4094.27|4094.87|4094.27|4094.49|4093.89|51
1621421080000|2021-05-19 10:44:40|4094.74|4094.14|4095.12|4094.52|4095.12|4094.52|4094.62|4094.02|31
1621421090000|2021-05-19 10:44:50|4095.37|4094.77|4095.12|4094.52|4095.37|4094.77|4095.12|4094.52|169
1621421100000|2021-05-19 10:45:00|4094.87|4094.27|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|24
1621421110000|2021-05-19 10:45:10|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|32
1621421120000|2021-05-19 10:45:20|4094.24|4093.64|4094.12|4093.52|4094.24|4093.64|4094.12|4093.52|19
1621421130000|2021-05-19 10:45:30|4094.37|4093.77|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|38
1621421140000|2021-05-19 10:45:40|4093.87|4093.27|4093.62|4093.02|4093.87|4093.27|4093.62|4093.02|48
1621421150000|2021-05-19 10:45:50|4093.74|4093.14|4093.87|4093.27|4093.87|4093.27|4093.62|4093.02|65
1621421160000|2021-05-19 10:46:00|4094.12|4093.52|4094.37|4093.77|4094.37|4093.77|4093.99|4093.39|40
1621421170000|2021-05-19 10:46:10|4094.24|4093.64|4094.37|4093.77|4094.62|4094.02|4094.12|4093.52|21
1621421180000|2021-05-19 10:46:20|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|31
1621421190000|2021-05-19 10:46:30|4094.49|4093.89|4095.12|4094.52|4095.12|4094.52|4094.49|4093.89|36
1621421200000|2021-05-19 10:46:40|4095.37|4094.77|4094.99|4094.39|4095.37|4094.77|4094.99|4094.39|30
1621421210000|2021-05-19 10:46:50|4095.12|4094.52|4095.37|4094.77|4095.62|4095.02|4095.12|4094.52|72
1621421220000|2021-05-19 10:47:00|4095.49|4094.89|4095.37|4094.77|4095.62|4095.02|4095.37|4094.77|50
1621421230000|2021-05-19 10:47:10|4095.12|4094.52|4094.62|4094.02|4095.12|4094.52|4094.62|4094.02|109
1621421250000|2021-05-19 10:47:30|4094.49|4093.89|4094.12|4093.52|4094.49|4093.89|4094.12|4093.52|26
1621421260000|2021-05-19 10:47:40|4093.99|4093.39|4094.12|4093.52|4094.12|4093.52|4093.99|4093.39|19
1621421270000|2021-05-19 10:47:50|||||||||7
1621421280000|2021-05-19 10:48:00|4093.99|4093.39|4094.12|4093.52|4094.12|4093.52|4093.99|4093.39|43
1621421290000|2021-05-19 10:48:10|4094.37|4093.77|4094.24|4093.64|4094.37|4093.77|4094.24|4093.64|34
1621421300000|2021-05-19 10:48:20|4094.12|4093.52|4094.12|4093.52|4094.12|4093.52|4094.12|4093.52|7
1621421310000|2021-05-19 10:48:30|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|9
1621421320000|2021-05-19 10:48:40|4094.49|4093.89|4094.62|4094.02|4094.62|4094.02|4094.49|4093.89|32
1621421330000|2021-05-19 10:48:50|4094.49|4093.89|4094.37|4093.77|4094.49|4093.89|4094.37|4093.77|34
1621421340000|2021-05-19 10:49:00|4094.12|4093.52|4094.12|4093.52|4094.12|4093.52|4094.12|4093.52|13
1621421350000|2021-05-19 10:49:10|4093.99|4093.39|4094.12|4093.52|4094.12|4093.52|4093.99|4093.39|7
1621421360000|2021-05-19 10:49:20|4094.37|4093.77|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|33
1621421370000|2021-05-19 10:49:30|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|15
1621421400000|2021-05-19 10:50:00|4094.62|4094.02|4094.12|4093.52|4094.62|4094.02|4094.12|4093.52|39
1621421410000|2021-05-19 10:50:10|||||||||2
1621421420000|2021-05-19 10:50:20|4094.24|4093.64|4094.37|4093.77|4094.37|4093.77|4094.12|4093.52|54
1621421430000|2021-05-19 10:50:30|||||||||3
1621421440000|2021-05-19 10:50:40|4094.62|4094.02|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|30
1621421460000|2021-05-19 10:51:00|4094.49|4093.89|4094.37|4093.77|4094.62|4094.02|4094.37|4093.77|28
1621421470000|2021-05-19 10:51:10|4094.24|4093.64|4094.37|4093.77|4094.62|4094.02|4094.24|4093.64|49
1621421480000|2021-05-19 10:51:20|4094.62|4094.02|4095.37|4094.77|4095.37|4094.77|4094.49|4093.89|43
1621421490000|2021-05-19 10:51:30|4095.24|4094.64|4094.87|4094.27|4095.24|4094.64|4094.74|4094.14|62
1621421500000|2021-05-19 10:51:40|4095.12|4094.52|4095.12|4094.52|4095.12|4094.52|4095.12|4094.52|19
1621421510000|2021-05-19 10:51:50|4095.24|4094.64|4095.37|4094.77|4095.37|4094.77|4095.12|4094.52|49
1621421520000|2021-05-19 10:52:00|4095.24|4094.64|4095.37|4094.77|4095.37|4094.77|4095.12|4094.52|18
1621421530000|2021-05-19 10:52:10|4095.24|4094.64|4095.37|4094.77|4095.37|4094.77|4095.12|4094.52|15
1621421540000|2021-05-19 10:52:20|4095.49|4094.89|4096.12|4095.52|4096.12|4095.52|4095.49|4094.89|87
1621421550000|2021-05-19 10:52:30|4096.37|4095.77|4095.87|4095.27|4096.62|4096.02|4095.87|4095.27|284
1621421560000|2021-05-19 10:52:40|||||||||18
1621421570000|2021-05-19 10:52:50|4095.74|4095.14|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|67
1621421580000|2021-05-19 10:53:00|4095.62|4095.02|4095.37|4094.77|4095.62|4095.02|4095.37|4094.77|53
1621421590000|2021-05-19 10:53:10|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|39
1621421600000|2021-05-19 10:53:20|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|11
1621421610000|2021-05-19 10:53:30|||||||||1
1621421620000|2021-05-19 10:53:40|4095.62|4095.02|4096.12|4095.52|4096.12|4095.52|4095.62|4095.02|53
1621421630000|2021-05-19 10:53:50|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|42
1621421640000|2021-05-19 10:54:00|4095.74|4095.14|4095.74|4095.14|4095.87|4095.27|4095.62|4095.02|14
1621421650000|2021-05-19 10:54:10|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|1
1621421660000|2021-05-19 10:54:20|||||||||5
1621421670000|2021-05-19 10:54:30|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|4095.87|4095.27|17
1621421680000|2021-05-19 10:54:40|4096.12|4095.52|4095.87|4095.27|4096.12|4095.52|4095.87|4095.27|28
1621421690000|2021-05-19 10:54:50|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|4095.62|4095.02|6
1621421700000|2021-05-19 10:55:00|4095.49|4094.89|4095.62|4095.02|4095.62|4095.02|4095.37|4094.77|62
1621421710000|2021-05-19 10:55:10|4095.49|4094.89|4095.37|4094.77|4095.62|4095.02|4095.37|4094.77|16
1621421720000|2021-05-19 10:55:20|4095.49|4094.89|4095.37|4094.77|4095.49|4094.89|4095.37|4094.77|16
1621421730000|2021-05-19 10:55:30|||||||||2
1621421740000|2021-05-19 10:55:40|4095.62|4095.02|4095.87|4095.27|4095.87|4095.27|4095.62|4095.02|36
1621421750000|2021-05-19 10:55:50|4095.74|4095.14|4095.62|4095.02|4095.87|4095.27|4095.62|4095.02|21
1621421760000|2021-05-19 10:56:00|4095.74|4095.14|4095.62|4095.02|4095.87|4095.27|4095.62|4095.02|34
1621421780000|2021-05-19 10:56:20|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|4095.37|4094.77|46
1621421790000|2021-05-19 10:56:30|4095.24|4094.64|4095.12|4094.52|4095.24|4094.64|4095.12|4094.52|20
1621421800000|2021-05-19 10:56:40|4095.37|4094.77|4095.12|4094.52|4095.37|4094.77|4095.12|4094.52|32
1621421810000|2021-05-19 10:56:50|4095.37|4094.77|4095.24|4094.64|4095.37|4094.77|4095.24|4094.64|11
1621421820000|2021-05-19 10:57:00|4095.37|4094.77|4093.87|4093.27|4095.37|4094.77|4093.87|4093.27|142
1621421830000|2021-05-19 10:57:10|4093.99|4093.39|4093.62|4093.02|4093.99|4093.39|4093.62|4093.02|76
1621421840000|2021-05-19 10:57:20|4093.87|4093.27|4094.12|4093.52|4094.12|4093.52|4093.62|4093.02|47
1621421850000|2021-05-19 10:57:30|4094.24|4093.64|4094.62|4094.02|4094.87|4094.27|4094.24|4093.64|41
1621421860000|2021-05-19 10:57:40|||||||||11
1621421870000|2021-05-19 10:57:50|4095.12|4094.52|4094.87|4094.27|4095.12|4094.52|4094.87|4094.27|65
1621421880000|2021-05-19 10:58:00|4094.74|4094.14|4094.62|4094.02|4094.74|4094.14|4094.62|4094.02|15
1621421890000|2021-05-19 10:58:10|4094.87|4094.27|4094.87|4094.27|4094.99|4094.39|4094.87|4094.27|26
1621421900000|2021-05-19 10:58:20|4094.62|4094.02|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|20
1621421910000|2021-05-19 10:58:30|4094.37|4093.77|4094.24|4093.64|4094.37|4093.77|4094.12|4093.52|18
1621421920000|2021-05-19 10:58:40|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4094.12|4093.52|34
1621421930000|2021-05-19 10:58:50|4094.24|4093.64|4094.24|4093.64|4094.37|4093.77|4094.12|4093.52|10
1621421940000|2021-05-19 10:59:00|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4094.37|4093.77|4
1621421950000|2021-05-19 10:59:10|4094.12|4093.52|4094.37|4093.77|4094.37|4093.77|4094.12|4093.52|31
1621421960000|2021-05-19 10:59:20|4094.49|4093.89|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|41
1621421970000|2021-05-19 10:59:30|4094.49|4093.89|4094.49|4093.89|4094.62|4094.02|4094.37|4093.77|5
1621421980000|2021-05-19 10:59:40|4094.62|4094.02|4094.62|4094.02|4094.87|4094.27|4094.62|4094.02|12
1621421990000|2021-05-19 10:59:50|4094.37|4093.77|4094.62|4094.02|4094.62|4094.02|4094.37|4093.77|12
1621422000000|2021-05-19 11:00:00|4094.37|4093.77|4092.12|4091.52|4094.37|4093.77|4092.12|4091.52|436
1621422010000|2021-05-19 11:00:10|4091.87|4091.27|4092.87|4092.27|4093.12|4092.52|4091.87|4091.27|186
1621422020000|2021-05-19 11:00:20|4092.74|4092.14|4092.37|4091.77|4092.87|4092.27|4092.37|4091.77|40
1621422030000|2021-05-19 11:00:30|4092.24|4091.64|4092.24|4091.64|4092.37|4091.77|4091.62|4091.02|208
1621422040000|2021-05-19 11:00:40|4092.37|4091.77|4092.87|4092.27|4093.12|4092.52|4092.37|4091.77|79
1621422050000|2021-05-19 11:00:50|4092.74|4092.14|4092.87|4092.27|4092.87|4092.27|4092.62|4092.02|34
1621422060000|2021-05-19 11:01:00|4092.74|4092.14|4093.12|4092.52|4093.12|4092.52|4092.74|4092.14|48
1621422070000|2021-05-19 11:01:10|4093.37|4092.77|4092.87|4092.27|4093.37|4092.77|4092.87|4092.27|43
1621422080000|2021-05-19 11:01:20|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.87|4092.27|37
1621422090000|2021-05-19 11:01:30|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.62|4092.02|84
1621422100000|2021-05-19 11:01:40|4092.62|4092.02|4093.12|4092.52|4093.12|4092.52|4092.62|4092.02|60
1621422110000|2021-05-19 11:01:50|4092.99|4092.39|4093.12|4092.52|4093.12|4092.52|4092.87|4092.27|44
1621422120000|2021-05-19 11:02:00|4093.37|4092.77|4093.12|4092.52|4093.37|4092.77|4093.12|4092.52|26
1621422130000|2021-05-19 11:02:10|4093.24|4092.64|4093.62|4093.02|4093.87|4093.27|4093.12|4092.52|117
1621422140000|2021-05-19 11:02:20|4093.49|4092.89|4093.12|4092.52|4093.87|4093.27|4093.12|4092.52|56
1621422150000|2021-05-19 11:02:30|4093.24|4092.64|4093.62|4093.02|4093.62|4093.02|4093.12|4092.52|45
1621422160000|2021-05-19 11:02:40|4093.74|4093.14|4094.37|4093.77|4094.37|4093.77|4093.74|4093.14|11
1621422170000|2021-05-19 11:02:50|4094.12|4093.52|4093.87|4093.27|4094.12|4093.52|4093.87|4093.27|44
1621422180000|2021-05-19 11:03:00|4093.99|4093.39|4094.37|4093.77|4094.37|4093.77|4093.87|4093.27|34
1621422190000|2021-05-19 11:03:10|4094.12|4093.52|4094.37|4093.77|4094.37|4093.77|4094.12|4093.52|62
1621422200000|2021-05-19 11:03:20|4094.12|4093.52|4093.87|4093.27|4094.12|4093.52|4093.87|4093.27|34
1621422210000|2021-05-19 11:03:30|4093.99|4093.39|4094.12|4093.52|4094.12|4093.52|4093.87|4093.27|37
1621422220000|2021-05-19 11:03:40|4094.37|4093.77|4094.12|4093.52|4094.37|4093.77|4094.12|4093.52|49
1621422230000|2021-05-19 11:03:50|4093.87|4093.27|4094.12|4093.52|4094.12|4093.52|4093.87|4093.27|50
1621422240000|2021-05-19 11:04:00|4094.37|4093.77|4093.12|4092.52|4094.62|4094.02|4093.12|4092.52|532
1621422250000|2021-05-19 11:04:10|4093.24|4092.64|4092.87|4092.27|4093.37|4092.77|4092.87|4092.27|168
1621422260000|2021-05-19 11:04:20|4092.99|4092.39|4092.87|4092.27|4093.12|4092.52|4092.87|4092.27|34
1621422270000|2021-05-19 11:04:30|||||||||19
1621422280000|2021-05-19 11:04:40|4092.62|4092.02|4092.87|4092.27|4092.87|4092.27|4092.62|4092.02|76
1621422290000|2021-05-19 11:04:50|4092.74|4092.14|4092.12|4091.52|4092.74|4092.14|4092.12|4091.52|172
1621422300000|2021-05-19 11:05:00|4092.37|4091.77|4091.87|4091.27|4092.37|4091.77|4091.87|4091.27|118
1621422310000|2021-05-19 11:05:10|4091.99|4091.39|4092.74|4092.14|4092.74|4092.14|4091.87|4091.27|92
1621422320000|2021-05-19 11:05:20|4092.87|4092.27|4092.87|4092.27|4092.87|4092.27|4092.62|4092.02|36
1621422330000|2021-05-19 11:05:30|4092.62|4092.02|4092.37|4091.77|4092.87|4092.27|4092.24|4091.64|157
1621422340000|2021-05-19 11:05:40|4092.12|4091.52|4091.74|4091.14|4092.12|4091.52|4091.49|4090.89|163
1621422350000|2021-05-19 11:05:50|4091.62|4091.02|4091.62|4091.02|4091.62|4091.02|4091.12|4090.52|145
1621422360000|2021-05-19 11:06:00|4091.37|4090.77|4091.37|4090.77|4091.62|4091.02|4091.37|4090.77|18
1621422370000|2021-05-19 11:06:10|4091.49|4090.89|4091.37|4090.77|4091.49|4090.89|4091.37|4090.77|53
1621422380000|2021-05-19 11:06:20|4091.24|4090.64|4090.87|4090.27|4091.24|4090.64|4090.62|4090.02|197
1621422390000|2021-05-19 11:06:30|4091.12|4090.52|4090.87|4090.27|4091.12|4090.52|4090.87|4090.27|56
1621422400000|2021-05-19 11:06:40|4090.62|4090.02|4090.62|4090.02|4090.62|4090.02|4090.37|4089.77|117
1621422410000|2021-05-19 11:06:50|4090.49|4089.89|4090.37|4089.77|4090.49|4089.89|4090.12|4089.52|106
1621422420000|2021-05-19 11:07:00|4090.12|4089.52|4090.37|4089.77|4090.37|4089.77|4090.12|4089.52|61
1621422430000|2021-05-19 11:07:10|4090.49|4089.89|4090.37|4089.77|4090.62|4090.02|4090.37|4089.77|59
1621422440000|2021-05-19 11:07:20|4090.49|4089.89|4089.37|4088.77|4090.49|4089.89|4089.37|4088.77|288
1621422450000|2021-05-19 11:07:30|4089.12|4088.52|4088.87|4088.27|4089.24|4088.64|4088.87|4088.27|235
1621422460000|2021-05-19 11:07:40|4088.74|4088.14|4088.37|4087.77|4088.74|4088.14|4088.37|4087.77|194
1621422470000|2021-05-19 11:07:50|4088.49|4087.89|4088.74|4088.14|4088.87|4088.27|4088.49|4087.89|136
1621422480000|2021-05-19 11:08:00|4088.87|4088.27|4088.62|4088.02|4088.87|4088.27|4088.62|4088.02|81
1621422490000|2021-05-19 11:08:10|4088.87|4088.27|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|78
1621422500000|2021-05-19 11:08:20|4089.24|4088.64|4089.62|4089.02|4089.62|4089.02|4089.12|4088.52|135
1621422510000|2021-05-19 11:08:30|4089.74|4089.14|4089.62|4089.02|4090.12|4089.52|4089.62|4089.02|165
1621422520000|2021-05-19 11:08:40|4089.74|4089.14|4089.62|4089.02|4090.12|4089.52|4089.62|4089.02|103
1621422530000|2021-05-19 11:08:50|4089.37|4088.77|4089.12|4088.52|4089.37|4088.77|4089.12|4088.52|74
1621422540000|2021-05-19 11:09:00|4089.37|4088.77|4088.62|4088.02|4089.37|4088.77|4088.62|4088.02|102
1621422550000|2021-05-19 11:09:10|4088.37|4087.77|4088.87|4088.27|4088.87|4088.27|4088.37|4087.77|227
1621422560000|2021-05-19 11:09:20|4088.62|4088.02|4088.37|4087.77|4088.62|4088.02|4088.37|4087.77|43
1621422570000|2021-05-19 11:09:30|4088.49|4087.89|4088.62|4088.02|4088.62|4088.02|4088.49|4087.89|75
1621422580000|2021-05-19 11:09:40|4088.37|4087.77|4089.12|4088.52|4089.12|4088.52|4088.37|4087.77|107
1621422590000|2021-05-19 11:09:50|4089.24|4088.64|4089.12|4088.52|4089.62|4089.02|4088.87|4088.27|224
1621422600000|2021-05-19 11:10:00|4089.24|4088.64|4088.87|4088.27|4089.37|4088.77|4088.62|4088.02|84
1621422610000|2021-05-19 11:10:10|4088.62|4088.02|4088.37|4087.77|4088.87|4088.27|4088.37|4087.77|98
1621422620000|2021-05-19 11:10:20|4088.49|4087.89|4089.12|4088.52|4089.24|4088.64|4088.49|4087.89|92
1621422630000|2021-05-19 11:10:30|4088.87|4088.27|4088.87|4088.27|4089.12|4088.52|4088.87|4088.27|39
1621422640000|2021-05-19 11:10:40|4088.62|4088.02|4089.12|4088.52|4089.12|4088.52|4088.62|4088.02|70
1621422650000|2021-05-19 11:10:50|4089.24|4088.64|4089.12|4088.52|4089.37|4088.77|4089.12|4088.52|32
1621422660000|2021-05-19 11:11:00|4089.24|4088.64|4088.12|4087.52|4089.24|4088.64|4088.12|4087.52|140
1621422670000|2021-05-19 11:11:10|||||||||63
1621422680000|2021-05-19 11:11:20|4088.37|4087.77|4088.12|4087.52|4088.62|4088.02|4088.12|4087.52|58
1621422690000|2021-05-19 11:11:30|4088.37|4087.77|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|39
1621422700000|2021-05-19 11:11:40|4088.24|4087.64|4088.37|4087.77|4088.37|4087.77|4088.12|4087.52|58
1621422710000|2021-05-19 11:11:50|4088.62|4088.02|4088.49|4087.89|4088.62|4088.02|4088.49|4087.89|12
1621422720000|2021-05-19 11:12:00|4088.37|4087.77|4087.87|4087.27|4088.62|4088.02|4087.87|4087.27|128
1621422730000|2021-05-19 11:12:10|4087.99|4087.39|4088.37|4087.77|4088.37|4087.77|4087.99|4087.39|57
1621422740000|2021-05-19 11:12:20|4088.49|4087.89|4088.87|4088.27|4088.87|4088.27|4088.49|4087.89|15
1621422750000|2021-05-19 11:12:30|4088.99|4088.39|4089.12|4088.52|4089.37|4088.77|4088.87|4088.27|59
1621422760000|2021-05-19 11:12:40|4088.99|4088.39|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|38
1621422770000|2021-05-19 11:12:50|4088.87|4088.27|4089.62|4089.02|4089.62|4089.02|4088.87|4088.27|104
1621422780000|2021-05-19 11:13:00|4088.87|4088.27|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|168
1621422790000|2021-05-19 11:13:10|4088.87|4088.27|4089.37|4088.77|4089.37|4088.77|4088.87|4088.27|86
1621422800000|2021-05-19 11:13:20|4089.24|4088.64|4089.37|4088.77|4089.37|4088.77|4089.12|4088.52|42
1621422810000|2021-05-19 11:13:30|4089.49|4088.89|4089.37|4088.77|4089.62|4089.02|4089.37|4088.77|28
1621422820000|2021-05-19 11:13:40|4089.49|4088.89|4090.12|4089.52|4090.12|4089.52|4089.37|4088.77|164
1621422830000|2021-05-19 11:13:50|4090.24|4089.64|4090.37|4089.77|4090.37|4089.77|4090.24|4089.64|24
1621422840000|2021-05-19 11:14:00|4090.62|4090.02|4090.12|4089.52|4090.62|4090.02|4089.87|4089.27|80
1621422850000|2021-05-19 11:14:10|4090.24|4089.64|4090.12|4089.52|4090.37|4089.77|4090.12|4089.52|18
1621422860000|2021-05-19 11:14:20|4090.37|4089.77|4090.37|4089.77|4090.62|4090.02|4090.37|4089.77|27
1621422870000|2021-05-19 11:14:30|4090.49|4089.89|4090.62|4090.02|4090.74|4090.14|4090.49|4089.89|57
1621422880000|2021-05-19 11:14:40|4090.74|4090.14|4090.62|4090.02|4090.74|4090.14|4090.62|4090.02|25
1621422890000|2021-05-19 11:14:50|4090.37|4089.77|4090.87|4090.27|4090.87|4090.27|4090.37|4089.77|77
1621422900000|2021-05-19 11:15:00|4090.62|4090.02|4090.37|4089.77|4090.62|4090.02|4090.24|4089.64|40
1621422910000|2021-05-19 11:15:10|4090.24|4089.64|4089.87|4089.27|4090.24|4089.64|4089.87|4089.27|33
1621422920000|2021-05-19 11:15:20|4089.74|4089.14|4089.87|4089.27|4090.12|4089.52|4089.74|4089.14|80
1621422930000|2021-05-19 11:15:30|4089.99|4089.39|4090.12|4089.52|4090.37|4089.77|4089.87|4089.27|46
1621422940000|2021-05-19 11:15:40|4090.24|4089.64|4090.24|4089.64|4090.37|4089.77|4090.12|4089.52|20
1621422950000|2021-05-19 11:15:50|4090.12|4089.52|4090.12|4089.52|4090.37|4089.77|4090.12|4089.52|6
1621422960000|2021-05-19 11:16:00|4090.24|4089.64|4089.87|4089.27|4090.37|4089.77|4089.87|4089.27|63
1621422970000|2021-05-19 11:16:10|4089.62|4089.02|4089.87|4089.27|4090.12|4089.52|4089.62|4089.02|35
1621422980000|2021-05-19 11:16:20|4089.74|4089.14|4089.87|4089.27|4089.87|4089.27|4089.74|4089.14|18
1621422990000|2021-05-19 11:16:30|||||||||15
1621423000000|2021-05-19 11:16:40|4089.74|4089.14|4089.62|4089.02|4089.74|4089.14|4089.62|4089.02|25
1621423010000|2021-05-19 11:16:50|4089.37|4088.77|4089.62|4089.02|4089.62|4089.02|4089.37|4088.77|19
1621423020000|2021-05-19 11:17:00|4089.49|4088.89|4089.62|4089.02|4089.62|4089.02|4089.49|4088.89|25
1621423030000|2021-05-19 11:17:10|4089.74|4089.14|4089.62|4089.02|4090.12|4089.52|4089.62|4089.02|44
1621423040000|2021-05-19 11:17:20|4089.74|4089.14|4089.87|4089.27|4089.87|4089.27|4089.62|4089.02|11
1621423050000|2021-05-19 11:17:30|4089.62|4089.02|4089.37|4088.77|4089.62|4089.02|4089.37|4088.77|31
1621423060000|2021-05-19 11:17:40|4089.24|4088.64|4088.37|4087.77|4089.24|4088.64|4088.37|4087.77|143
1621423070000|2021-05-19 11:17:50|4088.12|4087.52|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|90
1621423080000|2021-05-19 11:18:00|4087.99|4087.39|4087.12|4086.52|4087.99|4087.39|4087.12|4086.52|395
1621423090000|2021-05-19 11:18:10|4087.37|4086.77|4087.62|4087.02|4087.62|4087.02|4087.12|4086.52|292
1621423100000|2021-05-19 11:18:20|4087.49|4086.89|4087.12|4086.52|4087.62|4087.02|4087.12|4086.52|165
1621423110000|2021-05-19 11:18:30|4087.37|4086.77|4087.12|4086.52|4087.37|4086.77|4087.12|4086.52|168
1621423120000|2021-05-19 11:18:40|4087.24|4086.64|4087.24|4086.64|4087.37|4086.77|4087.12|4086.52|59
1621423130000|2021-05-19 11:18:50|4087.12|4086.52|4087.12|4086.52|4087.37|4086.77|4087.12|4086.52|84
1621423140000|2021-05-19 11:19:00|4087.24|4086.64|4087.12|4086.52|4087.37|4086.77|4087.12|4086.52|74
1621423150000|2021-05-19 11:19:10|4087.24|4086.64|4087.12|4086.52|4087.37|4086.77|4087.12|4086.52|70
1621423160000|2021-05-19 11:19:20|4086.62|4086.02|4086.37|4085.77|4086.87|4086.27|4086.37|4085.77|326
1621423170000|2021-05-19 11:19:30|4086.49|4085.89|4085.37|4084.77|4086.49|4085.89|4085.37|4084.77|581
1621423180000|2021-05-19 11:19:40|4085.49|4084.89|4085.12|4084.52|4085.62|4085.02|4085.12|4084.52|321
1621423190000|2021-05-19 11:19:50|4085.24|4084.64|4084.62|4084.02|4085.37|4084.77|4084.37|4083.77|585
1621423200000|2021-05-19 11:20:00|4084.87|4084.27|4085.87|4085.27|4086.12|4085.52|4084.87|4084.27|379
1621423210000|2021-05-19 11:20:10|4085.62|4085.02|4085.62|4085.02|4086.12|4085.52|4085.62|4085.02|144
1621423220000|2021-05-19 11:20:20|4085.49|4084.89|4085.37|4084.77|4085.62|4085.02|4085.12|4084.52|75
1621423230000|2021-05-19 11:20:30|4085.62|4085.02|4085.12|4084.52|4085.62|4085.02|4085.12|4084.52|109
1621423240000|2021-05-19 11:20:40|4084.99|4084.39|4084.62|4084.02|4084.99|4084.39|4084.37|4083.77|71
1621423250000|2021-05-19 11:20:50|4084.87|4084.27|4084.87|4084.27|4084.87|4084.27|4084.74|4084.14|49
1621423260000|2021-05-19 11:21:00|4084.99|4084.39|4085.37|4084.77|4085.37|4084.77|4084.87|4084.27|100
1621423270000|2021-05-19 11:21:10|4085.12|4084.52|4084.87|4084.27|4085.12|4084.52|4084.37|4083.77|323
1621423280000|2021-05-19 11:21:20|4084.99|4084.39|4085.12|4084.52|4085.37|4084.77|4084.99|4084.39|72
1621423290000|2021-05-19 11:21:30|4085.37|4084.77|4085.37|4084.77|4085.37|4084.77|4085.12|4084.52|156
1621423300000|2021-05-19 11:21:40|4085.24|4084.64|4086.12|4085.52|4086.12|4085.52|4085.12|4084.52|269
1621423310000|2021-05-19 11:21:50|4086.24|4085.64|4085.87|4085.27|4086.37|4085.77|4085.87|4085.27|127
1621423320000|2021-05-19 11:22:00|4085.62|4085.02|4085.12|4084.52|4085.62|4085.02|4085.12|4084.52|78
1621423330000|2021-05-19 11:22:10|4085.37|4084.77|4085.12|4084.52|4085.37|4084.77|4085.12|4084.52|54
1621423340000|2021-05-19 11:22:20|4084.87|4084.27|4085.37|4084.77|4085.37|4084.77|4084.87|4084.27|67
1621423350000|2021-05-19 11:22:30|4085.12|4084.52|4085.49|4084.89|4085.62|4085.02|4085.12|4084.52|26
1621423360000|2021-05-19 11:22:40|4085.37|4084.77|4085.37|4084.77|4085.62|4085.02|4085.37|4084.77|42
1621423370000|2021-05-19 11:22:50|4085.62|4085.02|4085.37|4084.77|4085.62|4085.02|4085.12|4084.52|95
1621423380000|2021-05-19 11:23:00|4085.24|4084.64|4085.12|4084.52|4085.24|4084.64|4085.12|4084.52|88
1621423390000|2021-05-19 11:23:10|4084.37|4083.77|4084.87|4084.27|4085.12|4084.52|4084.37|4083.77|233
1621423400000|2021-05-19 11:23:20|4084.74|4084.14|4084.87|4084.27|4084.87|4084.27|4084.74|4084.14|29
1621423410000|2021-05-19 11:23:30|4084.74|4084.14|4084.37|4083.77|4084.74|4084.14|4084.37|4083.77|213
1621423420000|2021-05-19 11:23:40|4084.62|4084.02|4084.37|4083.77|4084.62|4084.02|4084.37|4083.77|30
1621423430000|2021-05-19 11:23:50|4084.49|4083.89|4084.62|4084.02|4084.87|4084.27|4084.37|4083.77|151
1621423440000|2021-05-19 11:24:00|4084.74|4084.14|4085.12|4084.52|4085.24|4084.64|4084.74|4084.14|75
1621423450000|2021-05-19 11:24:10|4085.24|4084.64|4085.62|4085.02|4085.87|4085.27|4085.12|4084.52|159
1621423460000|2021-05-19 11:24:20|4085.74|4085.14|4085.62|4085.02|4085.87|4085.27|4085.62|4085.02|112
1621423470000|2021-05-19 11:24:30|4085.74|4085.14|4085.62|4085.02|4085.74|4085.14|4085.62|4085.02|107
1621423480000|2021-05-19 11:24:40|4085.37|4084.77|4085.37|4084.77|4085.37|4084.77|4085.37|4084.77|40
1621423490000|2021-05-19 11:24:50|4085.49|4084.89|4085.62|4085.02|4085.62|4085.02|4085.49|4084.89|105
1621423500000|2021-05-19 11:25:00|4085.74|4085.14|4086.37|4085.77|4086.37|4085.77|4085.74|4085.14|172
1621423510000|2021-05-19 11:25:10|4086.62|4086.02|4086.37|4085.77|4086.74|4086.14|4086.37|4085.77|297
1621423520000|2021-05-19 11:25:20|4086.49|4085.89|4086.37|4085.77|4086.62|4086.02|4086.12|4085.52|63
1621423530000|2021-05-19 11:25:30|4086.62|4086.02|4086.37|4085.77|4086.62|4086.02|4086.37|4085.77|34
1621423540000|2021-05-19 11:25:40|4086.87|4086.27|4086.87|4086.27|4086.87|4086.27|4086.87|4086.27|173
1621423550000|2021-05-19 11:25:50|4086.62|4086.02|4087.12|4086.52|4087.12|4086.52|4086.62|4086.02|110
1621423560000|2021-05-19 11:26:00|4086.99|4086.39|4086.62|4086.02|4087.12|4086.52|4086.62|4086.02|108
1621423570000|2021-05-19 11:26:10|4086.37|4085.77|4086.87|4086.27|4086.87|4086.27|4086.37|4085.77|152
1621423580000|2021-05-19 11:26:20|4086.99|4086.39|4086.87|4086.27|4086.99|4086.39|4086.62|4086.02|52
1621423590000|2021-05-19 11:26:30|4086.99|4086.39|4086.99|4086.39|4087.12|4086.52|4086.87|4086.27|56
1621423600000|2021-05-19 11:26:40|4087.12|4086.52|4086.62|4086.02|4087.12|4086.52|4086.62|4086.02|128
1621423610000|2021-05-19 11:26:50|4086.37|4085.77|4086.87|4086.27|4086.87|4086.27|4086.37|4085.77|110
1621423620000|2021-05-19 11:27:00|4086.99|4086.39|4086.87|4086.27|4087.12|4086.52|4086.87|4086.27|38
1621423630000|2021-05-19 11:27:10|4087.12|4086.52|4086.12|4085.52|4087.12|4086.52|4086.12|4085.52|186
1621423640000|2021-05-19 11:27:20|4085.87|4085.27|4086.24|4085.64|4086.37|4085.77|4085.87|4085.27|64
1621423650000|2021-05-19 11:27:30|4086.37|4085.77|4086.87|4086.27|4086.87|4086.27|4086.37|4085.77|44
1621423660000|2021-05-19 11:27:40|4086.62|4086.02|4086.37|4085.77|4086.62|4086.02|4086.37|4085.77|64
1621423670000|2021-05-19 11:27:50|4086.24|4085.64|4085.62|4085.02|4086.37|4085.77|4085.62|4085.02|229
1621423680000|2021-05-19 11:28:00|4085.49|4084.89|4085.87|4085.27|4085.87|4085.27|4085.49|4084.89|136
1621423690000|2021-05-19 11:28:10|4085.62|4085.02|4086.12|4085.52|4086.12|4085.52|4085.62|4085.02|38
1621423700000|2021-05-19 11:28:20|4085.87|4085.27|4085.62|4085.02|4085.87|4085.27|4085.62|4085.02|46
1621423710000|2021-05-19 11:28:30|4085.37|4084.77|4085.12|4084.52|4085.37|4084.77|4084.99|4084.39|79
1621423720000|2021-05-19 11:28:40|4084.87|4084.27|4084.37|4083.77|4084.87|4084.27|4084.37|4083.77|99
1621423730000|2021-05-19 11:28:50|4084.24|4083.64|4084.12|4083.52|4084.37|4083.77|4084.12|4083.52|146
1621423740000|2021-05-19 11:29:00|4084.37|4083.77|4083.37|4082.77|4084.37|4083.77|4083.37|4082.77|369
1621423750000|2021-05-19 11:29:10|4083.49|4082.89|4083.99|4083.39|4084.37|4083.77|4083.37|4082.77|270
1621423760000|2021-05-19 11:29:20|4084.12|4083.52|4084.12|4083.52|4084.12|4083.52|4083.87|4083.27|85
1621423770000|2021-05-19 11:29:30|4084.37|4083.77|4084.37|4083.77|4084.37|4083.77|4084.37|4083.77|36
1621423780000|2021-05-19 11:29:40|4084.62|4084.02|4085.37|4084.77|4085.37|4084.77|4084.62|4084.02|101
1621423790000|2021-05-19 11:29:50|4085.87|4085.27|4085.87|4085.27|4085.87|4085.27|4085.62|4085.02|255
1621423800000|2021-05-19 11:30:00|4085.62|4085.02|4084.87|4084.27|4085.62|4085.02|4084.62|4084.02|124
1621423810000|2021-05-19 11:30:10|4085.12|4084.52|4084.87|4084.27|4085.12|4084.52|4084.62|4084.02|66
1621423820000|2021-05-19 11:30:20|4085.12|4084.52|4084.87|4084.27|4085.12|4084.52|4084.87|4084.27|53
1621423830000|2021-05-19 11:30:30|4084.99|4084.39|4083.99|4083.39|4085.12|4084.52|4083.99|4083.39|126
1621423840000|2021-05-19 11:30:40|4084.12|4083.52|4083.74|4083.14|4084.12|4083.52|4083.12|4082.52|330
1621423850000|2021-05-19 11:30:50|4083.87|4083.27|4084.62|4084.02|4084.62|4084.02|4083.87|4083.27|142
1621423860000|2021-05-19 11:31:00|4084.37|4083.77|4083.99|4083.39|4084.37|4083.77|4083.87|4083.27|65
1621423870000|2021-05-19 11:31:10|4084.12|4083.52|4084.37|4083.77|4084.62|4084.02|4083.99|4083.39|119
1621423880000|2021-05-19 11:31:20|4084.62|4084.02|4084.37|4083.77|4084.62|4084.02|4084.12|4083.52|31
1621423890000|2021-05-19 11:31:30|4084.12|4083.52|4083.62|4083.02|4084.12|4083.52|4083.37|4082.77|95
1621423900000|2021-05-19 11:31:40|4083.37|4082.77|4082.87|4082.27|4083.37|4082.77|4082.87|4082.27|141
1621423910000|2021-05-19 11:31:50|4083.12|4082.52|4083.12|4082.52|4083.12|4082.52|4082.99|4082.39|38
1621423920000|2021-05-19 11:32:00|4083.24|4082.64|4083.37|4082.77|4083.49|4082.89|4083.24|4082.64|100
1621423930000|2021-05-19 11:32:10|4083.12|4082.52|4082.87|4082.27|4083.37|4082.77|4082.87|4082.27|188
1621423940000|2021-05-19 11:32:20|4082.62|4082.02|4082.62|4082.02|4083.12|4082.52|4082.37|4081.77|258
1621423950000|2021-05-19 11:32:30|4082.37|4081.77|4082.24|4081.64|4082.87|4082.27|4081.99|4081.39|562
1621423960000|2021-05-19 11:32:40|4082.37|4081.77|4082.62|4082.02|4082.62|4082.02|4082.12|4081.52|106
1621423970000|2021-05-19 11:32:50|4082.49|4081.89|4081.62|4081.02|4082.49|4081.89|4081.62|4081.02|280
1621423980000|2021-05-19 11:33:00|4081.87|4081.27|4082.37|4081.77|4082.87|4082.27|4081.87|4081.27|438
1621423990000|2021-05-19 11:33:10|4082.12|4081.52|4082.12|4081.52|4082.12|4081.52|4082.12|4081.52|53
1621424000000|2021-05-19 11:33:20|4081.99|4081.39|4082.12|4081.52|4082.37|4081.77|4081.87|4081.27|66
1621424010000|2021-05-19 11:33:30|4082.24|4081.64|4082.37|4081.77|4082.49|4081.89|4082.24|4081.64|84
1621424020000|2021-05-19 11:33:40|4082.49|4081.89|4082.62|4082.02|4082.62|4082.02|4082.37|4081.77|67
1621424030000|2021-05-19 11:33:50|4082.37|4081.77|4082.12|4081.52|4082.49|4081.89|4082.12|4081.52|69
1621424040000|2021-05-19 11:34:00|4081.87|4081.27|4081.62|4081.02|4082.12|4081.52|4081.37|4080.77|163
1621424050000|2021-05-19 11:34:10|4082.12|4081.52|4082.37|4081.77|4082.37|4081.77|4081.87|4081.27|178
1621424060000|2021-05-19 11:34:20|4082.12|4081.52|4082.12|4081.52|4082.12|4081.52|4081.87|4081.27|137
1621424070000|2021-05-19 11:34:30|4082.37|4081.77|4081.37|4080.77|4082.37|4081.77|4081.37|4080.77|171
1621424080000|2021-05-19 11:34:40|4081.49|4080.89|4081.12|4080.52|4081.62|4081.02|4081.12|4080.52|153
1621424090000|2021-05-19 11:34:50|4081.24|4080.64|4081.37|4080.77|4081.62|4081.02|4081.24|4080.64|204
1621424100000|2021-05-19 11:35:00|4081.49|4080.89|4081.37|4080.77|4081.49|4080.89|4081.12|4080.52|109
1621424110000|2021-05-19 11:35:10|4081.24|4080.64|4081.62|4081.02|4081.62|4081.02|4080.62|4080.02|440
1621424120000|2021-05-19 11:35:20|4081.87|4081.27|4081.62|4081.02|4081.87|4081.27|4081.37|4080.77|146
1621424130000|2021-05-19 11:35:30|4081.87|4081.27|4081.62|4081.02|4081.87|4081.27|4081.62|4081.02|151
1621424140000|2021-05-19 11:35:40|4081.87|4081.27|4082.12|4081.52|4082.12|4081.52|4081.74|4081.14|319
1621424150000|2021-05-19 11:35:50|4082.37|4081.77|4082.12|4081.52|4082.37|4081.77|4082.12|4081.52|149
1621424160000|2021-05-19 11:36:00|4081.87|4081.27|4082.12|4081.52|4082.12|4081.52|4081.87|4081.27|68
1621424170000|2021-05-19 11:36:10|4082.24|4081.64|4082.37|4081.77|4082.37|4081.77|4082.12|4081.52|166
1621424180000|2021-05-19 11:36:20|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|38
1621424190000|2021-05-19 11:36:30|4082.87|4082.27|4082.87|4082.27|4082.87|4082.27|4082.62|4082.02|196
1621424200000|2021-05-19 11:36:40|4082.62|4082.02|4083.12|4082.52|4083.12|4082.52|4082.62|4082.02|61
1621424210000|2021-05-19 11:36:50|4082.87|4082.27|4083.12|4082.52|4083.37|4082.77|4082.87|4082.27|524
1621424220000|2021-05-19 11:37:00|4082.87|4082.27|4083.12|4082.52|4083.12|4082.52|4082.87|4082.27|38
1621424230000|2021-05-19 11:37:10|4082.87|4082.27|4083.37|4082.77|4083.37|4082.77|4082.87|4082.27|79
1621424240000|2021-05-19 11:37:20|4083.12|4082.52|4083.62|4083.02|4083.62|4083.02|4082.87|4082.27|181
1621424250000|2021-05-19 11:37:30|4083.74|4083.14|4083.62|4083.02|4083.87|4083.27|4083.62|4083.02|139
1621424260000|2021-05-19 11:37:40|4083.87|4083.27|4083.87|4083.27|4083.87|4083.27|4083.62|4083.02|90
1621424270000|2021-05-19 11:37:50|4083.62|4083.02|4083.37|4082.77|4083.62|4083.02|4083.37|4082.77|47
1621424280000|2021-05-19 11:38:00|4083.24|4082.64|4083.87|4083.27|4083.87|4083.27|4083.24|4082.64|247
1621424290000|2021-05-19 11:38:10|4083.74|4083.14|4083.37|4082.77|4083.74|4083.14|4083.12|4082.52|127
1621424300000|2021-05-19 11:38:20|4083.12|4082.52|4083.37|4082.77|4083.62|4083.02|4083.12|4082.52|170
1621424310000|2021-05-19 11:38:30|4083.49|4082.89|4083.62|4083.02|4083.87|4083.27|4083.49|4082.89|94
1621424320000|2021-05-19 11:38:40|4083.49|4082.89|4083.62|4083.02|4083.62|4083.02|4083.37|4082.77|190
1621424330000|2021-05-19 11:38:50|4083.37|4082.77|4083.12|4082.52|4083.49|4082.89|4083.12|4082.52|72
1621424340000|2021-05-19 11:39:00|4082.87|4082.27|4082.87|4082.27|4082.87|4082.27|4082.12|4081.52|312
1621424350000|2021-05-19 11:39:10|4083.12|4082.52|4083.12|4082.52|4083.12|4082.52|4083.12|4082.52|33
1621424360000|2021-05-19 11:39:20|4082.99|4082.39|4083.12|4082.52|4083.12|4082.52|4082.99|4082.39|58
1621424370000|2021-05-19 11:39:30|4082.99|4082.39|4083.12|4082.52|4083.12|4082.52|4082.87|4082.27|26
1621424380000|2021-05-19 11:39:40|4082.99|4082.39|4083.62|4083.02|4083.62|4083.02|4082.87|4082.27|161
1621424390000|2021-05-19 11:39:50|4083.74|4083.14|4083.87|4083.27|4083.87|4083.27|4083.62|4083.02|47
1621424400000|2021-05-19 11:40:00|4083.74|4083.14|4082.62|4082.02|4083.74|4083.14|4082.62|4082.02|127
1621424410000|2021-05-19 11:40:10|4082.37|4081.77|4082.87|4082.27|4082.99|4082.39|4082.37|4081.77|240
1621424420000|2021-05-19 11:40:20|4082.99|4082.39|4082.87|4082.27|4083.12|4082.52|4082.87|4082.27|41
1621424430000|2021-05-19 11:40:30|4082.74|4082.14|4082.12|4081.52|4082.74|4082.14|4082.12|4081.52|83
1621424440000|2021-05-19 11:40:40|4082.24|4081.64|4081.87|4081.27|4082.24|4081.64|4081.87|4081.27|181
1621424450000|2021-05-19 11:40:50|4081.62|4081.02|4081.62|4081.02|4081.87|4081.27|4081.37|4080.77|149
1621424460000|2021-05-19 11:41:00|4081.49|4080.89|4081.37|4080.77|4081.62|4081.02|4081.12|4080.52|87
1621424470000|2021-05-19 11:41:10|4081.62|4081.02|4081.62|4081.02|4081.62|4081.02|4081.37|4080.77|63
1621424480000|2021-05-19 11:41:20|4081.49|4080.89|4081.12|4080.52|4081.62|4081.02|4080.87|4080.27|299
1621424490000|2021-05-19 11:41:30|4081.37|4080.77|4081.87|4081.27|4081.87|4081.27|4081.37|4080.77|66
1621424500000|2021-05-19 11:41:40|4081.99|4081.39|4082.12|4081.52|4082.12|4081.52|4081.74|4081.14|100
1621424510000|2021-05-19 11:41:50|4081.99|4081.39|4082.12|4081.52|4082.37|4081.77|4081.99|4081.39|227
1621424520000|2021-05-19 11:42:00|4082.37|4081.77|4082.87|4082.27|4082.87|4082.27|4082.24|4081.64|74
1621424530000|2021-05-19 11:42:10|4083.12|4082.52|4083.12|4082.52|4083.12|4082.52|4082.87|4082.27|81
1621424540000|2021-05-19 11:42:20|4083.24|4082.64|4083.12|4082.52|4083.37|4082.77|4082.87|4082.27|71
1621424550000|2021-05-19 11:42:30|4082.87|4082.27|4082.62|4082.02|4083.12|4082.52|4082.62|4082.02|81
1621424560000|2021-05-19 11:42:40|4082.37|4081.77|4082.37|4081.77|4082.37|4081.77|4082.37|4081.77|61
1621424570000|2021-05-19 11:42:50|4081.87|4081.27|4081.87|4081.27|4081.87|4081.27|4081.74|4081.14|181
1621424580000|2021-05-19 11:43:00|||||||||60
1621424590000|2021-05-19 11:43:10|4081.74|4081.14|4081.87|4081.27|4081.99|4081.39|4081.74|4081.14|148
1621424600000|2021-05-19 11:43:20|||||||||37
1621424610000|2021-05-19 11:43:30|4081.74|4081.14|4082.37|4081.77|4082.62|4082.02|4081.74|4081.14|186
1621424620000|2021-05-19 11:43:40|4082.49|4081.89|4082.62|4082.02|4082.87|4082.27|4082.49|4081.89|147
1621424630000|2021-05-19 11:43:50|4082.87|4082.27|4082.87|4082.27|4082.87|4082.27|4082.87|4082.27|58
1621424640000|2021-05-19 11:44:00|4083.12|4082.52|4081.87|4081.27|4083.12|4082.52|4081.87|4081.27|259
1621424650000|2021-05-19 11:44:10|4081.74|4081.14|4082.37|4081.77|4082.49|4081.89|4081.37|4080.77|235
1621424660000|2021-05-19 11:44:20|4082.24|4081.64|4082.12|4081.52|4082.24|4081.64|4081.99|4081.39|51
1621424670000|2021-05-19 11:44:30|4081.87|4081.27|4082.12|4081.52|4082.12|4081.52|4081.87|4081.27|28
1621424680000|2021-05-19 11:44:40|4081.99|4081.39|4082.62|4082.02|4082.62|4082.02|4081.87|4081.27|214
1621424690000|2021-05-19 11:44:50|4082.37|4081.77|4082.37|4081.77|4082.62|4082.02|4082.37|4081.77|28
1621424700000|2021-05-19 11:45:00|4082.12|4081.52|4081.87|4081.27|4082.37|4081.77|4081.87|4081.27|237
1621424710000|2021-05-19 11:45:10|4081.99|4081.39|4082.12|4081.52|4082.62|4082.02|4081.87|4081.27|355
1621424720000|2021-05-19 11:45:20|4082.37|4081.77|4082.62|4082.02|4082.62|4082.02|4082.37|4081.77|79
1621424730000|2021-05-19 11:45:30|4082.49|4081.89|4082.37|4081.77|4082.49|4081.89|4082.37|4081.77|59
1621424740000|2021-05-19 11:45:40|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|4082.37|4081.77|33
1621424750000|2021-05-19 11:45:50|4082.37|4081.77|4082.87|4082.27|4082.87|4082.27|4082.37|4081.77|111
1621424760000|2021-05-19 11:46:00|4082.99|4082.39|4083.12|4082.52|4083.12|4082.52|4082.99|4082.39|41
1621424770000|2021-05-19 11:46:10|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|4082.37|4081.77|103
1621424780000|2021-05-19 11:46:20|4082.49|4081.89|4082.87|4082.27|4082.87|4082.27|4082.49|4081.89|65
1621424790000|2021-05-19 11:46:30|4082.62|4082.02|4082.87|4082.27|4083.12|4082.52|4082.62|4082.02|95
1621424800000|2021-05-19 11:46:40|4083.12|4082.52|4082.87|4082.27|4083.12|4082.52|4082.87|4082.27|40
1621424810000|2021-05-19 11:46:50|4082.99|4082.39|4083.37|4082.77|4083.37|4082.77|4082.87|4082.27|130
1621424820000|2021-05-19 11:47:00|4083.12|4082.52|4083.62|4083.02|4083.62|4083.02|4083.12|4082.52|191
1621424830000|2021-05-19 11:47:10|4083.87|4083.27|4083.87|4083.27|4083.87|4083.27|4083.37|4082.77|202
1621424840000|2021-05-19 11:47:20|4083.62|4083.02|4084.12|4083.52|4084.24|4083.64|4083.62|4083.02|138
1621424850000|2021-05-19 11:47:30|4084.37|4083.77|4084.62|4084.02|4084.62|4084.02|4084.37|4083.77|81
1621424860000|2021-05-19 11:47:40|4084.74|4084.14|4084.62|4084.02|4084.87|4084.27|4084.62|4084.02|103
1621424870000|2021-05-19 11:47:50|4084.74|4084.14|4084.87|4084.27|4084.87|4084.27|4084.62|4084.02|102
1621424880000|2021-05-19 11:48:00|4084.74|4084.14|4084.62|4084.02|4084.87|4084.27|4084.62|4084.02|169
1621424890000|2021-05-19 11:48:10|4084.37|4083.77|4085.12|4084.52|4085.12|4084.52|4084.37|4083.77|207
1621424900000|2021-05-19 11:48:20|4085.24|4084.64|4085.37|4084.77|4085.37|4084.77|4085.24|4084.64|103
1621424910000|2021-05-19 11:48:30|4085.12|4084.52|4085.62|4085.02|4085.62|4085.02|4085.12|4084.52|122
1621424920000|2021-05-19 11:48:40|4085.49|4084.89|4085.62|4085.02|4085.62|4085.02|4085.49|4084.89|77
1621424930000|2021-05-19 11:48:50|4085.49|4084.89|4085.12|4084.52|4085.62|4085.02|4085.12|4084.52|87
1621424940000|2021-05-19 11:49:00|4084.99|4084.39|4085.87|4085.27|4086.12|4085.52|4084.99|4084.39|142
1621424950000|2021-05-19 11:49:10|4085.62|4085.02|4085.99|4085.39|4085.99|4085.39|4085.62|4085.02|65
1621424960000|2021-05-19 11:49:20|4086.12|4085.52|4085.87|4085.27|4086.12|4085.52|4085.87|4085.27|77
1621424970000|2021-05-19 11:49:30|4086.12|4085.52|4086.12|4085.52|4086.12|4085.52|4085.99|4085.39|99
1621424980000|2021-05-19 11:49:40|4085.87|4085.27|4086.12|4085.52|4086.12|4085.52|4085.87|4085.27|37
1621424990000|2021-05-19 11:49:50|4086.37|4085.77|4086.37|4085.77|4086.62|4086.02|4086.12|4085.52|181
1621425000000|2021-05-19 11:50:00|4086.12|4085.52|4085.87|4085.27|4086.12|4085.52|4085.87|4085.27|148
1621425010000|2021-05-19 11:50:10|4086.12|4085.52|4086.37|4085.77|4086.62|4086.02|4086.12|4085.52|76
1621425020000|2021-05-19 11:50:20|4086.24|4085.64|4086.37|4085.77|4086.37|4085.77|4086.12|4085.52|133
1621425030000|2021-05-19 11:50:30|4086.49|4085.89|4086.37|4085.77|4086.62|4086.02|4086.37|4085.77|188
1621425040000|2021-05-19 11:50:40|4086.49|4085.89|4086.87|4086.27|4087.12|4086.52|4086.49|4085.89|177
1621425050000|2021-05-19 11:50:50|4086.62|4086.02|4086.12|4085.52|4086.62|4086.02|4086.12|4085.52|134
1621425060000|2021-05-19 11:51:00|4086.24|4085.64|4085.87|4085.27|4086.24|4085.64|4085.62|4085.02|229
1621425070000|2021-05-19 11:51:10|4085.74|4085.14|4085.37|4084.77|4085.87|4085.27|4085.12|4084.52|208
1621425080000|2021-05-19 11:51:20|4085.24|4084.64|4085.87|4085.27|4085.87|4085.27|4085.12|4084.52|93
1621425090000|2021-05-19 11:51:30|4085.62|4085.02|4085.62|4085.02|4085.62|4085.02|4085.62|4085.02|34
1621425100000|2021-05-19 11:51:40|4085.74|4085.14|4087.12|4086.52|4087.12|4086.52|4085.74|4085.14|132
1621425110000|2021-05-19 11:51:50|4087.37|4086.77|4086.87|4086.27|4087.37|4086.77|4086.62|4086.02|355
1621425120000|2021-05-19 11:52:00|4086.62|4086.02|4086.87|4086.27|4087.37|4086.77|4086.62|4086.02|226
1621425130000|2021-05-19 11:52:10|4086.99|4086.39|4086.37|4085.77|4086.99|4086.39|4086.37|4085.77|70
1621425140000|2021-05-19 11:52:20|4086.12|4085.52|4085.37|4084.77|4086.12|4085.52|4085.37|4084.77|180
1621425150000|2021-05-19 11:52:30|4085.49|4084.89|4086.12|4085.52|4086.12|4085.52|4085.37|4084.77|69
1621425160000|2021-05-19 11:52:40|4085.99|4085.39|4085.87|4085.27|4086.12|4085.52|4085.87|4085.27|49
1621425170000|2021-05-19 11:52:50|4086.12|4085.52|4085.87|4085.27|4086.12|4085.52|4085.87|4085.27|115
1621425180000|2021-05-19 11:53:00|4085.74|4085.14|4085.87|4085.27|4085.87|4085.27|4085.62|4085.02|30
1621425190000|2021-05-19 11:53:10|4085.74|4085.14|4085.62|4085.02|4085.74|4085.14|4085.62|4085.02|12
1621425200000|2021-05-19 11:53:20|||||||||8
1621425210000|2021-05-19 11:53:30|4085.87|4085.27|4085.62|4085.02|4085.87|4085.27|4085.62|4085.02|35
1621425220000|2021-05-19 11:53:40|4085.49|4084.89|4085.12|4084.52|4085.49|4084.89|4085.12|4084.52|50
1621425230000|2021-05-19 11:53:50|4085.24|4084.64|4085.37|4084.77|4085.62|4085.02|4085.12|4084.52|93
1621425240000|2021-05-19 11:54:00|4085.49|4084.89|4085.12|4084.52|4085.62|4085.02|4085.12|4084.52|74
1621425250000|2021-05-19 11:54:10|4084.87|4084.27|4084.87|4084.27|4084.87|4084.27|4084.87|4084.27|28
1621425260000|2021-05-19 11:54:20|4085.12|4084.52|4084.62|4084.02|4085.12|4084.52|4084.62|4084.02|131
1621425270000|2021-05-19 11:54:30|4084.37|4083.77|4084.12|4083.52|4084.37|4083.77|4083.87|4083.27|184
1621425280000|2021-05-19 11:54:40|4083.87|4083.27|4084.12|4083.52|4084.62|4084.02|4083.87|4083.27|163
1621425290000|2021-05-19 11:54:50|4083.87|4083.27|4084.12|4083.52|4084.12|4083.52|4083.62|4083.02|164
1621425300000|2021-05-19 11:55:00|4084.24|4083.64|4084.37|4083.77|4084.62|4084.02|4084.24|4083.64|120
1621425310000|2021-05-19 11:55:10|4084.62|4084.02|4084.87|4084.27|4085.12|4084.52|4084.62|4084.02|145
1621425320000|2021-05-19 11:55:20|4084.74|4084.14|4084.37|4083.77|4084.87|4084.27|4084.24|4083.64|78
1621425330000|2021-05-19 11:55:30|4084.24|4083.64|4083.87|4083.27|4084.24|4083.64|4083.87|4083.27|96
1621425340000|2021-05-19 11:55:40|4083.74|4083.14|4083.12|4082.52|4083.74|4083.14|4082.99|4082.39|153
1621425350000|2021-05-19 11:55:50|4082.87|4082.27|4082.62|4082.02|4082.99|4082.39|4082.49|4081.89|269
1621425360000|2021-05-19 11:56:00|4082.37|4081.77|4082.37|4081.77|4082.62|4082.02|4082.37|4081.77|102
1621425370000|2021-05-19 11:56:10|4082.12|4081.52|4082.62|4082.02|4082.62|4082.02|4082.12|4081.52|141
1621425380000|2021-05-19 11:56:20|4082.87|4082.27|4082.62|4082.02|4082.87|4082.27|4082.49|4081.89|59
1621425390000|2021-05-19 11:56:30|4082.74|4082.14|4082.87|4082.27|4082.87|4082.27|4082.62|4082.02|130
1621425400000|2021-05-19 11:56:40|4083.12|4082.52|4083.12|4082.52|4083.12|4082.52|4082.87|4082.27|69
1621425410000|2021-05-19 11:56:50|4082.87|4082.27|4082.62|4082.02|4082.87|4082.27|4082.62|4082.02|47
1621425420000|2021-05-19 11:57:00|4082.74|4082.14|4082.87|4082.27|4082.87|4082.27|4082.62|4082.02|108
1621425430000|2021-05-19 11:57:10|4082.74|4082.14|4083.12|4082.52|4083.37|4082.77|4082.74|4082.14|117
1621425440000|2021-05-19 11:57:20|4082.87|4082.27|4082.87|4082.27|4082.87|4082.27|4082.87|4082.27|70
1621425450000|2021-05-19 11:57:30|4082.99|4082.39|4082.62|4082.02|4083.12|4082.52|4082.62|4082.02|189
1621425460000|2021-05-19 11:57:40|4082.74|4082.14|4083.37|4082.77|4083.37|4082.77|4082.74|4082.14|39
1621425470000|2021-05-19 11:57:50|4083.49|4082.89|4083.62|4083.02|4083.62|4083.02|4083.12|4082.52|55
1621425480000|2021-05-19 11:58:00|4083.49|4082.89|4083.37|4082.77|4083.62|4083.02|4083.12|4082.52|35
1621425490000|2021-05-19 11:58:10|4082.87|4082.27|4083.62|4083.02|4083.62|4083.02|4082.87|4082.27|107
1621425500000|2021-05-19 11:58:20|4083.87|4083.27|4083.37|4082.77|4083.87|4083.27|4083.37|4082.77|79
1621425510000|2021-05-19 11:58:30|4083.24|4082.64|4083.62|4083.02|4083.62|4083.02|4083.24|4082.64|72
1621425520000|2021-05-19 11:58:40|4083.49|4082.89|4083.62|4083.02|4083.62|4083.02|4083.49|4082.89|30
1621425530000|2021-05-19 11:58:50|4083.49|4082.89|4083.37|4082.77|4083.62|4083.02|4083.37|4082.77|22
1621425540000|2021-05-19 11:59:00|4083.12|4082.52|4083.87|4083.27|4083.87|4083.27|4083.12|4082.52|80
1621425550000|2021-05-19 11:59:10|4083.74|4083.14|4083.62|4083.02|4083.87|4083.27|4083.62|4083.02|23
1621425560000|2021-05-19 11:59:20|4083.74|4083.14|4083.87|4083.27|4083.87|4083.27|4083.74|4083.14|35
1621425570000|2021-05-19 11:59:30|4083.74|4083.14|4083.87|4083.27|4083.87|4083.27|4083.62|4083.02|9
1621425580000|2021-05-19 11:59:40|4083.62|4083.02|4083.62|4083.02|4083.74|4083.14|4083.62|4083.02|92
1621425590000|2021-05-19 11:59:50|4083.87|4083.27|4083.87|4083.27|4083.87|4083.27|4083.62|4083.02|25
1621425600000|2021-05-19 12:00:00|4083.74|4083.14|4083.62|4083.02|4083.87|4083.27|4083.37|4082.77|212
1621425610000|2021-05-19 12:00:10|4083.87|4083.27|4083.62|4083.02|4083.87|4083.27|4083.37|4082.77|84
1621425620000|2021-05-19 12:00:20|4083.87|4083.27|4084.37|4083.77|4084.62|4084.02|4083.87|4083.27|227
1621425630000|2021-05-19 12:00:30|4084.49|4083.89|4084.37|4083.77|4084.62|4084.02|4084.37|4083.77|31
1621425640000|2021-05-19 12:00:40|4084.87|4084.27|4085.37|4084.77|4085.37|4084.77|4084.62|4084.02|201
1621425650000|2021-05-19 12:00:50|4085.62|4085.02|4085.37|4084.77|4085.62|4085.02|4085.37|4084.77|202
1621425660000|2021-05-19 12:01:00|4085.12|4084.52|4085.37|4084.77|4085.62|4085.02|4085.12|4084.52|129
1621425670000|2021-05-19 12:01:10|4085.24|4084.64|4085.37|4084.77|4085.49|4084.89|4085.12|4084.52|93
1621425680000|2021-05-19 12:01:20|4085.24|4084.64|4084.87|4084.27|4085.24|4084.64|4084.74|4084.14|134
1621425690000|2021-05-19 12:01:30|4085.12|4084.52|4084.87|4084.27|4085.12|4084.52|4084.87|4084.27|55
1621425700000|2021-05-19 12:01:40|4084.99|4084.39|4084.87|4084.27|4085.12|4084.52|4084.87|4084.27|42
1621425710000|2021-05-19 12:01:50|4084.99|4084.39|4085.12|4084.52|4085.12|4084.52|4084.99|4084.39|46
1621425720000|2021-05-19 12:02:00|4084.87|4084.27|4084.87|4084.27|4084.87|4084.27|4084.62|4084.02|137
1621425730000|2021-05-19 12:02:10|4084.74|4084.14|4084.37|4083.77|4084.87|4084.27|4084.37|4083.77|299
1621425740000|2021-05-19 12:02:20|4084.62|4084.02|4084.37|4083.77|4084.62|4084.02|4084.12|4083.52|349
1621425750000|2021-05-19 12:02:30|4084.24|4083.64|4084.87|4084.27|4085.12|4084.52|4084.24|4083.64|81
1621425760000|2021-05-19 12:02:40|4084.99|4084.39|4085.37|4084.77|4085.37|4084.77|4084.99|4084.39|34
1621425770000|2021-05-19 12:02:50|4085.49|4084.89|4085.62|4085.02|4085.62|4085.02|4085.37|4084.77|138
1621425780000|2021-05-19 12:03:00|4085.49|4084.89|4085.37|4084.77|4085.62|4085.02|4085.37|4084.77|54
1621425790000|2021-05-19 12:03:10|4085.49|4084.89|4085.87|4085.27|4085.87|4085.27|4085.37|4084.77|97
1621425800000|2021-05-19 12:03:20|4085.99|4085.39|4085.87|4085.27|4086.12|4085.52|4085.87|4085.27|36
1621425810000|2021-05-19 12:03:30|4086.12|4085.52|4086.37|4085.77|4086.37|4085.77|4085.99|4085.39|178
1621425820000|2021-05-19 12:03:40|4086.24|4085.64|4086.12|4085.52|4086.37|4085.77|4086.12|4085.52|83
1621425830000|2021-05-19 12:03:50|||||||||21
1621425840000|2021-05-19 12:04:00|4086.37|4085.77|4086.12|4085.52|4086.37|4085.77|4086.12|4085.52|59
1621425850000|2021-05-19 12:04:10|4086.37|4085.77|4086.87|4086.27|4086.87|4086.27|4086.37|4085.77|159
1621425860000|2021-05-19 12:04:20|4086.62|4086.02|4086.99|4086.39|4087.12|4086.52|4086.62|4086.02|154
1621425870000|2021-05-19 12:04:30|4087.12|4086.52|4087.12|4086.52|4087.12|4086.52|4086.87|4086.27|73
1621425880000|2021-05-19 12:04:40|||||||||12
1621425890000|2021-05-19 12:04:50|4087.24|4086.64|4087.24|4086.64|4087.37|4086.77|4087.12|4086.52|126
1621425900000|2021-05-19 12:05:00|4087.12|4086.52|4087.12|4086.52|4087.37|4086.77|4086.99|4086.39|165
1621425910000|2021-05-19 12:05:10|4086.99|4086.39|4086.87|4086.27|4087.12|4086.52|4086.74|4086.14|181
1621425920000|2021-05-19 12:05:20|4087.12|4086.52|4087.12|4086.52|4087.12|4086.52|4086.87|4086.27|86
1621425930000|2021-05-19 12:05:30|4087.37|4086.77|4087.37|4086.77|4087.37|4086.77|4087.12|4086.52|90
1621425940000|2021-05-19 12:05:40|4087.62|4087.02|4087.62|4087.02|4087.62|4087.02|4087.37|4086.77|194
1621425950000|2021-05-19 12:05:50|4087.87|4087.27|4088.12|4087.52|4088.12|4087.52|4087.87|4087.27|310
1621425960000|2021-05-19 12:06:00|4087.99|4087.39|4087.87|4087.27|4088.12|4087.52|4087.87|4087.27|212
1621425970000|2021-05-19 12:06:10|4087.99|4087.39|4088.12|4087.52|4088.37|4087.77|4087.99|4087.39|264
1621425980000|2021-05-19 12:06:20|4088.24|4087.64|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|223
1621425990000|2021-05-19 12:06:30|4088.24|4087.64|4088.37|4087.77|4088.62|4088.02|4088.24|4087.64|125
1621426000000|2021-05-19 12:06:40|4088.24|4087.64|4088.37|4087.77|4088.87|4088.27|4088.24|4087.64|251
1621426010000|2021-05-19 12:06:50|4088.62|4088.02|4088.62|4088.02|4088.87|4088.27|4088.62|4088.02|221
1621426020000|2021-05-19 12:07:00|4088.49|4087.89|4088.87|4088.27|4088.87|4088.27|4088.49|4087.89|154
1621426030000|2021-05-19 12:07:10|4089.12|4088.52|4088.99|4088.39|4089.12|4088.52|4088.87|4088.27|90
1621426040000|2021-05-19 12:07:20|4089.12|4088.52|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|116
1621426050000|2021-05-19 12:07:30|4089.24|4088.64|4089.12|4088.52|4089.37|4088.77|4089.12|4088.52|102
1621426060000|2021-05-19 12:07:40|4089.37|4088.77|4089.62|4089.02|4089.62|4089.02|4089.37|4088.77|144
1621426070000|2021-05-19 12:07:50|4089.37|4088.77|4089.62|4089.02|4089.62|4089.02|4089.37|4088.77|106
1621426080000|2021-05-19 12:08:00|4089.37|4088.77|4089.62|4089.02|4089.87|4089.27|4089.37|4088.77|129
1621426090000|2021-05-19 12:08:10|4090.12|4089.52|4089.87|4089.27|4090.12|4089.52|4089.87|4089.27|156
1621426100000|2021-05-19 12:08:20|4089.99|4089.39|4090.37|4089.77|4090.37|4089.77|4089.99|4089.39|117
1621426110000|2021-05-19 12:08:30|4090.24|4089.64|4089.87|4089.27|4090.24|4089.64|4089.62|4089.02|236
1621426120000|2021-05-19 12:08:40|4089.62|4089.02|4089.87|4089.27|4089.87|4089.27|4089.62|4089.02|143
1621426130000|2021-05-19 12:08:50|4090.12|4089.52|4090.37|4089.77|4090.37|4089.77|4090.12|4089.52|193
1621426140000|2021-05-19 12:09:00|4090.62|4090.02|4090.12|4089.52|4090.62|4090.02|4090.12|4089.52|203
1621426150000|2021-05-19 12:09:10|4089.87|4089.27|4090.37|4089.77|4090.37|4089.77|4089.87|4089.27|192
1621426160000|2021-05-19 12:09:20|4090.24|4089.64|4090.62|4090.02|4090.62|4090.02|4090.12|4089.52|179
1621426170000|2021-05-19 12:09:30|4090.37|4089.77|4090.12|4089.52|4090.37|4089.77|4089.87|4089.27|182
1621426180000|2021-05-19 12:09:40|4089.99|4089.39|4090.37|4089.77|4090.37|4089.77|4089.99|4089.39|79
1621426190000|2021-05-19 12:09:50|||||||||145
1621426200000|2021-05-19 12:10:00|4090.24|4089.64|4089.62|4089.02|4090.37|4089.77|4089.62|4089.02|232
1621426210000|2021-05-19 12:10:10|4089.49|4088.89|4089.37|4088.77|4089.49|4088.89|4089.12|4088.52|198
1621426220000|2021-05-19 12:10:20|4089.24|4088.64|4089.12|4088.52|4089.37|4088.77|4088.62|4088.02|236
1621426230000|2021-05-19 12:10:30|4089.24|4088.64|4089.12|4088.52|4089.37|4088.77|4088.87|4088.27|154
1621426240000|2021-05-19 12:10:40|4088.99|4088.39|4088.87|4088.27|4088.99|4088.39|4088.62|4088.02|147
1621426250000|2021-05-19 12:10:50|4089.12|4088.52|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|73
1621426260000|2021-05-19 12:11:00|4088.99|4088.39|4088.87|4088.27|4088.99|4088.39|4088.62|4088.02|82
1621426270000|2021-05-19 12:11:10|4089.12|4088.52|4089.12|4088.52|4089.24|4088.64|4089.12|4088.52|120
1621426280000|2021-05-19 12:11:20|4089.24|4088.64|4089.87|4089.27|4089.87|4089.27|4089.24|4088.64|107
1621426290000|2021-05-19 12:11:30|4089.74|4089.14|4089.12|4088.52|4089.87|4089.27|4089.12|4088.52|106
1621426300000|2021-05-19 12:11:40|4089.24|4088.64|4088.87|4088.27|4089.37|4088.77|4088.87|4088.27|135
1621426310000|2021-05-19 12:11:50|4088.74|4088.14|4088.87|4088.27|4088.87|4088.27|4088.74|4088.14|128
1621426320000|2021-05-19 12:12:00|4088.74|4088.14|4088.62|4088.02|4088.87|4088.27|4088.62|4088.02|79
1621426330000|2021-05-19 12:12:10|4088.37|4087.77|4087.87|4087.27|4088.37|4087.77|4087.87|4087.27|172
1621426340000|2021-05-19 12:12:20|4087.62|4087.02|4087.12|4086.52|4087.62|4087.02|4087.12|4086.52|293
1621426350000|2021-05-19 12:12:30|4086.87|4086.27|4087.62|4087.02|4087.62|4087.02|4086.87|4086.27|231
1621426360000|2021-05-19 12:12:40|4087.37|4086.77|4087.37|4086.77|4087.37|4086.77|4087.12|4086.52|157
1621426370000|2021-05-19 12:12:50|4087.62|4087.02|4087.87|4087.27|4087.87|4087.27|4087.62|4087.02|61
1621426380000|2021-05-19 12:13:00|4087.62|4087.02|4088.37|4087.77|4088.62|4088.02|4087.62|4087.02|200
1621426390000|2021-05-19 12:13:10|4088.62|4088.02|4088.62|4088.02|4088.87|4088.27|4088.37|4087.77|109
1621426400000|2021-05-19 12:13:20|4088.37|4087.77|4088.62|4088.02|4088.87|4088.27|4088.37|4087.77|67
1621426410000|2021-05-19 12:13:30|4088.49|4087.89|4089.12|4088.52|4089.12|4088.52|4088.37|4087.77|242
1621426420000|2021-05-19 12:13:40|4089.24|4088.64|4089.12|4088.52|4089.37|4088.77|4089.12|4088.52|128
1621426430000|2021-05-19 12:13:50|4088.99|4088.39|4088.62|4088.02|4089.12|4088.52|4088.62|4088.02|51
1621426440000|2021-05-19 12:14:00|4088.74|4088.14|4088.37|4087.77|4088.74|4088.14|4088.12|4087.52|88
1621426450000|2021-05-19 12:14:10|4088.12|4087.52|4088.24|4087.64|4088.37|4087.77|4088.12|4087.52|93
1621426460000|2021-05-19 12:14:20|4088.37|4087.77|4088.62|4088.02|4088.62|4088.02|4088.12|4087.52|85
1621426470000|2021-05-19 12:14:30|4088.87|4088.27|4088.87|4088.27|4088.87|4088.27|4088.62|4088.02|57
1621426480000|2021-05-19 12:14:40|4088.99|4088.39|4088.87|4088.27|4089.12|4088.52|4088.87|4088.27|75
1621426490000|2021-05-19 12:14:50|4089.12|4088.52|4088.74|4088.14|4089.37|4088.77|4088.62|4088.02|203
1621426500000|2021-05-19 12:15:00|4088.87|4088.27|4088.12|4087.52|4088.87|4088.27|4088.12|4087.52|129
1621426510000|2021-05-19 12:15:10|4088.37|4087.77|4088.37|4087.77|4088.37|4087.77|4088.12|4087.52|51
1621426520000|2021-05-19 12:15:20|4088.62|4088.02|4088.62|4088.02|4088.62|4088.02|4088.37|4087.77|58
1621426530000|2021-05-19 12:15:30|4088.87|4088.27|4088.37|4087.77|4088.87|4088.27|4088.37|4087.77|35
1621426540000|2021-05-19 12:15:40|4088.24|4087.64|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|28
1621426550000|2021-05-19 12:15:50|4088.24|4087.64|4088.99|4088.39|4089.12|4088.52|4088.24|4087.64|141
1621426560000|2021-05-19 12:16:00|4089.12|4088.52|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|25
1621426570000|2021-05-19 12:16:10|4088.99|4088.39|4088.87|4088.27|4088.99|4088.39|4088.87|4088.27|41
1621426580000|2021-05-19 12:16:20|4088.99|4088.39|4089.12|4088.52|4089.37|4088.77|4088.99|4088.39|25
1621426590000|2021-05-19 12:16:30|4088.87|4088.27|4089.12|4088.52|4089.12|4088.52|4088.87|4088.27|41
1621426600000|2021-05-19 12:16:40|4088.99|4088.39|4089.24|4088.64|4089.37|4088.77|4088.99|4088.39|71
1621426610000|2021-05-19 12:16:50|4089.12|4088.52|4088.87|4088.27|4089.12|4088.52|4088.87|4088.27|59
1621426620000|2021-05-19 12:17:00|4088.74|4088.14|4088.62|4088.02|4088.74|4088.14|4088.37|4087.77|105
1621426630000|2021-05-19 12:17:10|4088.37|4087.77|4088.37|4087.77|4088.62|4088.02|4088.37|4087.77|122
1621426640000|2021-05-19 12:17:20|4088.49|4087.89|4088.62|4088.02|4088.62|4088.02|4088.49|4087.89|16
1621426650000|2021-05-19 12:17:30|4088.37|4087.77|4088.37|4087.77|4088.37|4087.77|4088.37|4087.77|52
1621426660000|2021-05-19 12:17:40|4088.12|4087.52|4088.12|4087.52|4088.37|4087.77|4087.87|4087.27|270
1621426670000|2021-05-19 12:17:50|4087.99|4087.39|4088.62|4088.02|4088.62|4088.02|4087.87|4087.27|66
1621426680000|2021-05-19 12:18:00|4088.49|4087.89|4088.62|4088.02|4088.62|4088.02|4088.37|4087.77|79
1621426690000|2021-05-19 12:18:10|4088.87|4088.27|4088.87|4088.27|4088.87|4088.27|4088.87|4088.27|48
1621426700000|2021-05-19 12:18:20|4088.74|4088.14|4089.12|4088.52|4089.37|4088.77|4088.62|4088.02|104
1621426710000|2021-05-19 12:18:30|4088.87|4088.27|4088.62|4088.02|4088.87|4088.27|4088.62|4088.02|60
1621426720000|2021-05-19 12:18:40|4088.37|4087.77|4088.37|4087.77|4088.49|4087.89|4088.24|4087.64|102
1621426730000|2021-05-19 12:18:50|4088.12|4087.52|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|88
1621426740000|2021-05-19 12:19:00|4087.87|4087.27|4087.74|4087.14|4088.12|4087.52|4087.74|4087.14|127
1621426750000|2021-05-19 12:19:10|4087.62|4087.02|4087.62|4087.02|4087.87|4087.27|4087.37|4086.77|130
1621426760000|2021-05-19 12:19:20|4087.37|4086.77|4087.87|4087.27|4087.87|4087.27|4087.37|4086.77|85
1621426770000|2021-05-19 12:19:30|4088.12|4087.52|4088.12|4087.52|4088.24|4087.64|4087.87|4087.27|44
1621426780000|2021-05-19 12:19:40|4088.37|4087.77|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|47
1621426790000|2021-05-19 12:19:50|4088.37|4087.77|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|59
1621426800000|2021-05-19 12:20:00|4088.24|4087.64|4088.87|4088.27|4089.12|4088.52|4087.99|4087.39|196
1621426810000|2021-05-19 12:20:10|4089.12|4088.52|4089.37|4088.77|4089.37|4088.77|4089.12|4088.52|162
1621426820000|2021-05-19 12:20:20|4089.12|4088.52|4089.12|4088.52|4089.37|4088.77|4089.12|4088.52|62
1621426830000|2021-05-19 12:20:30|4088.87|4088.27|4088.87|4088.27|4089.37|4088.77|4088.62|4088.02|99
1621426840000|2021-05-19 12:20:40|4088.99|4088.39|4088.87|4088.27|4089.12|4088.52|4088.87|4088.27|45
1621426850000|2021-05-19 12:20:50|4088.99|4088.39|4088.87|4088.27|4089.12|4088.52|4088.87|4088.27|136
1621426860000|2021-05-19 12:21:00|4089.12|4088.52|4088.62|4088.02|4089.12|4088.52|4088.62|4088.02|58
1621426870000|2021-05-19 12:21:10|4088.87|4088.27|4088.37|4087.77|4088.87|4088.27|4088.37|4087.77|66
1621426880000|2021-05-19 12:21:20|4088.12|4087.52|4088.12|4087.52|4088.37|4087.77|4088.12|4087.52|150
1621426890000|2021-05-19 12:21:30|4087.87|4087.27|4088.62|4088.02|4088.62|4088.02|4087.87|4087.27|80
1621426900000|2021-05-19 12:21:40|4088.37|4087.77|4088.37|4087.77|4088.37|4087.77|4088.12|4087.52|93
1621426910000|2021-05-19 12:21:50|4088.24|4087.64|4088.37|4087.77|4088.37|4087.77|4088.24|4087.64|21
1621426920000|2021-05-19 12:22:00|4088.62|4088.02|4088.37|4087.77|4088.62|4088.02|4088.37|4087.77|75
1621426930000|2021-05-19 12:22:10|4088.24|4087.64|4088.12|4087.52|4088.24|4087.64|4088.12|4087.52|28
1621426940000|2021-05-19 12:22:20|4087.99|4087.39|4087.62|4087.02|4088.12|4087.52|4087.62|4087.02|334
1621426950000|2021-05-19 12:22:30|4087.87|4087.27|4087.62|4087.02|4087.87|4087.27|4087.62|4087.02|177
1621426960000|2021-05-19 12:22:40|||||||||112
1621426970000|2021-05-19 12:22:50|||||||||34
1621426980000|2021-05-19 12:23:00|4087.49|4086.89|4087.62|4087.02|4087.62|4087.02|4087.12|4086.52|217
1621426990000|2021-05-19 12:23:10|4087.49|4086.89|4087.62|4087.02|4087.62|4087.02|4087.49|4086.89|94
1621427000000|2021-05-19 12:23:20|4087.87|4087.27|4087.37|4086.77|4087.87|4087.27|4087.37|4086.77|140
1621427010000|2021-05-19 12:23:30|||||||||33
1621427020000|2021-05-19 12:23:40|4087.12|4086.52|4087.12|4086.52|4087.12|4086.52|4086.87|4086.27|146
1621427030000|2021-05-19 12:23:50|4087.24|4086.64|4087.37|4086.77|4087.37|4086.77|4087.12|4086.52|105
1621427040000|2021-05-19 12:24:00|4087.12|4086.52|4087.12|4086.52|4087.37|4086.77|4087.12|4086.52|230
1621427050000|2021-05-19 12:24:10|4086.87|4086.27|4086.62|4086.02|4086.87|4086.27|4086.62|4086.02|132
1621427060000|2021-05-19 12:24:20|4086.37|4085.77|4086.37|4085.77|4086.62|4086.02|4086.12|4085.52|118
1621427070000|2021-05-19 12:24:30|4086.12|4085.52|4086.12|4085.52|4086.37|4085.77|4086.12|4085.52|142
1621427080000|2021-05-19 12:24:40|4086.24|4085.64|4086.12|4085.52|4086.37|4085.77|4086.12|4085.52|94
1621427090000|2021-05-19 12:24:50|||||||||11
1621427100000|2021-05-19 12:25:00|4085.87|4085.27|4086.12|4085.52|4086.12|4085.52|4085.87|4085.27|139
1621427110000|2021-05-19 12:25:10|||||||||40
1621427120000|2021-05-19 12:25:20|4086.62|4086.02|4086.62|4086.02|4086.87|4086.27|4086.62|4086.02|294
1621427130000|2021-05-19 12:25:30|4086.37|4085.77|4086.37|4085.77|4086.37|4085.77|4086.37|4085.77|92
1621427140000|2021-05-19 12:25:40|4086.24|4085.64|4085.87|4085.27|4086.24|4085.64|4085.87|4085.27|83
1621427150000|2021-05-19 12:25:50|4085.74|4085.14|4085.87|4085.27|4085.87|4085.27|4085.62|4085.02|147
1621427160000|2021-05-19 12:26:00|4085.74|4085.14|4085.87|4085.27|4085.87|4085.27|4085.74|4085.14|71
1621427170000|2021-05-19 12:26:10|4085.99|4085.39|4086.12|4085.52|4086.12|4085.52|4085.99|4085.39|98
1621427180000|2021-05-19 12:26:20|4085.87|4085.27|4085.62|4085.02|4086.12|4085.52|4085.62|4085.02|141
1621427190000|2021-05-19 12:26:30|4085.74|4085.14|4086.12|4085.52|4086.12|4085.52|4085.74|4085.14|59
1621427200000|2021-05-19 12:26:40|4085.87|4085.27|4085.87|4085.27|4085.87|4085.27|4085.62|4085.02|150
1621427210000|2021-05-19 12:26:50|4085.99|4085.39|4085.87|4085.27|4086.12|4085.52|4085.87|4085.27|62
1621427220000|2021-05-19 12:27:00|4085.62|4085.02|4085.62|4085.02|4085.87|4085.27|4085.37|4084.77|194
1621427230000|2021-05-19 12:27:10|4085.87|4085.27|4085.87|4085.27|4085.87|4085.27|4085.62|4085.02|200
1621427240000|2021-05-19 12:27:20|4085.62|4085.02|4085.62|4085.02|4085.62|4085.02|4085.49|4084.89|62
1621427250000|2021-05-19 12:27:30|4085.37|4084.77|4085.62|4085.02|4085.62|4085.02|4085.37|4084.77|89
1621427260000|2021-05-19 12:27:40|4085.74|4085.14|4085.62|4085.02|4085.87|4085.27|4085.62|4085.02|62
1621427270000|2021-05-19 12:27:50|4085.87|4085.27|4085.62|4085.02|4085.87|4085.27|4085.62|4085.02|71
1621427280000|2021-05-19 12:28:00|4085.37|4084.77|4085.37|4084.77|4085.37|4084.77|4085.37|4084.77|38
1621427290000|2021-05-19 12:28:10|4085.12|4084.52|4085.12|4084.52|4085.12|4084.52|4085.12|4084.52|95
1621427300000|2021-05-19 12:28:20|4085.37|4084.77|4085.62|4085.02|4085.62|4085.02|4085.37|4084.77|138
1621427310000|2021-05-19 12:28:30|4085.37|4084.77|4085.37|4084.77|4085.62|4085.02|4085.24|4084.64|131
1621427320000|2021-05-19 12:28:40|4085.49|4084.89|4085.87|4085.27|4085.87|4085.27|4085.49|4084.89|35
1621427330000|2021-05-19 12:28:50|||||||||41
1621427340000|2021-05-19 12:29:00|4085.99|4085.39|4086.12|4085.52|4086.37|4085.77|4085.99|4085.39|139
1621427350000|2021-05-19 12:29:10|4086.24|4085.64|4085.87|4085.27|4086.37|4085.77|4085.87|4085.27|68
1621427360000|2021-05-19 12:29:20|4085.74|4085.14|4085.62|4085.02|4085.74|4085.14|4085.62|4085.02|52
1621427370000|2021-05-19 12:29:30|4085.49|4084.89|4085.62|4085.02|4085.62|4085.02|4085.12|4084.52|107
1621427380000|2021-05-19 12:29:40|4085.49|4084.89|4085.62|4085.02|4085.62|4085.02|4085.49|4084.89|85
1621427390000|2021-05-19 12:29:50|4085.87|4085.27|4085.87|4085.27|4085.87|4085.27|4085.87|4085.27|17
1621427400000|2021-05-19 12:30:00|4085.62|4085.02|4085.87|4085.27|4085.99|4085.39|4085.37|4084.77|183
1621427410000|2021-05-19 12:30:10|4085.99|4085.39|4085.87|4085.27|4086.37|4085.77|4085.62|4085.02|333
1621427420000|2021-05-19 12:30:20|||||||||1
1621427430000|2021-05-19 12:30:30|4085.99|4085.39|4085.37|4084.77|4086.12|4085.52|4085.37|4084.77|122
1621427440000|2021-05-19 12:30:40|4085.49|4084.89|4085.74|4085.14|4085.87|4085.27|4085.37|4084.77|83
1621427450000|2021-05-19 12:30:50|4085.62|4085.02|4085.37|4084.77|4085.74|4085.14|4085.37|4084.77|81
1621427460000|2021-05-19 12:31:00|4085.12|4084.52|4084.49|4083.89|4085.12|4084.52|4084.37|4083.77|236
1621427470000|2021-05-19 12:31:10|4084.62|4084.02|4083.62|4083.02|4084.62|4084.02|4083.37|4082.77|348
1621427480000|2021-05-19 12:31:20|4083.87|4083.27|4084.37|4083.77|4084.62|4084.02|4083.87|4083.27|202
1621427490000|2021-05-19 12:31:30|4084.62|4084.02|4084.62|4084.02|4084.62|4084.02|4084.37|4083.77|98
1621427500000|2021-05-19 12:31:40|4084.49|4083.89|4084.37|4083.77|4084.62|4084.02|4084.37|4083.77|59
1621427510000|2021-05-19 12:31:50|4084.12|4083.52|4084.12|4083.52|4084.12|4083.52|4083.87|4083.27|155
1621427520000|2021-05-19 12:32:00|4084.24|4083.64|4083.62|4083.02|4084.24|4083.64|4083.62|4083.02|187
1621427530000|2021-05-19 12:32:10|4083.87|4083.27|4083.37|4082.77|4083.87|4083.27|4083.37|4082.77|85
1621427540000|2021-05-19 12:32:20|4083.62|4083.02|4083.37|4082.77|4083.62|4083.02|4083.12|4082.52|66
1621427550000|2021-05-19 12:32:30|4083.49|4082.89|4083.87|4083.27|4083.87|4083.27|4083.49|4082.89|95
1621427560000|2021-05-19 12:32:40|4083.62|4083.02|4083.62|4083.02|4083.87|4083.27|4083.37|4082.77|127
1621427570000|2021-05-19 12:32:50|4083.37|4082.77|4083.49|4082.89|4083.62|4083.02|4083.37|4082.77|38
1621427580000|2021-05-19 12:33:00|4083.37|4082.77|4083.37|4082.77|4083.62|4083.02|4083.37|4082.77|117
1621427590000|2021-05-19 12:33:10|4083.12|4082.52|4082.87|4082.27|4083.12|4082.52|4082.87|4082.27|98
1621427600000|2021-05-19 12:33:20|4083.12|4082.52|4082.62|4082.02|4083.12|4082.52|4082.62|4082.02|196
1621427610000|2021-05-19 12:33:30|4082.49|4081.89|4082.62|4082.02|4082.62|4082.02|4082.37|4081.77|137
1621427620000|2021-05-19 12:33:40|4082.87|4082.27|4082.37|4081.77|4082.87|4082.27|4082.37|4081.77|127
1621427630000|2021-05-19 12:33:50|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|4082.37|4081.77|74
1621427640000|2021-05-19 12:34:00|4082.74|4082.14|4081.87|4081.27|4082.87|4082.27|4081.87|4081.27|220
1621427650000|2021-05-19 12:34:10|4081.99|4081.39|4081.87|4081.27|4082.12|4081.52|4081.87|4081.27|175
1621427660000|2021-05-19 12:34:20|4081.62|4081.02|4081.12|4080.52|4081.62|4081.02|4081.12|4080.52|280
1621427670000|2021-05-19 12:34:30|4081.37|4080.77|4080.87|4080.27|4081.37|4080.77|4080.62|4080.02|435
1621427680000|2021-05-19 12:34:40|4081.12|4080.52|4080.62|4080.02|4081.12|4080.52|4080.62|4080.02|354
1621427690000|2021-05-19 12:34:50|4080.74|4080.14|4081.37|4080.77|4081.37|4080.77|4080.74|4080.14|337
1621427700000|2021-05-19 12:35:00|4081.87|4081.27|4081.87|4081.27|4081.87|4081.27|4081.37|4080.77|430
1621427710000|2021-05-19 12:35:10|4081.62|4081.02|4081.62|4081.02|4081.62|4081.02|4081.62|4081.02|99
1621427720000|2021-05-19 12:35:20|4081.37|4080.77|4081.12|4080.52|4081.37|4080.77|4080.87|4080.27|212
1621427730000|2021-05-19 12:35:30|4080.99|4080.39|4081.12|4080.52|4081.37|4080.77|4080.87|4080.27|102
1621427740000|2021-05-19 12:35:40|4081.37|4080.77|4081.62|4081.02|4081.62|4081.02|4081.37|4080.77|66
1621427750000|2021-05-19 12:35:50|4081.74|4081.14|4082.12|4081.52|4082.24|4081.64|4081.74|4081.14|223
1621427760000|2021-05-19 12:36:00|4082.37|4081.77|4082.62|4082.02|4082.87|4082.27|4082.37|4081.77|342
1621427770000|2021-05-19 12:36:10|4082.37|4081.77|4082.37|4081.77|4082.37|4081.77|4081.87|4081.27|408
1621427780000|2021-05-19 12:36:20|4082.49|4081.89|4083.12|4082.52|4083.37|4082.77|4082.37|4081.77|250
1621427790000|2021-05-19 12:36:30|4083.37|4082.77|4083.62|4083.02|4083.87|4083.27|4083.37|4082.77|167
1621427800000|2021-05-19 12:36:40|4083.87|4083.27|4083.62|4083.02|4083.87|4083.27|4083.62|4083.02|174
1621427810000|2021-05-19 12:36:50|4083.37|4082.77|4083.12|4082.52|4083.37|4082.77|4083.12|4082.52|83
1621427820000|2021-05-19 12:37:00|4083.24|4082.64|4083.37|4082.77|4083.37|4082.77|4082.87|4082.27|87
1621427830000|2021-05-19 12:37:10|4083.49|4082.89|4083.62|4083.02|4083.87|4083.27|4083.37|4082.77|115
1621427840000|2021-05-19 12:37:20|4083.87|4083.27|4083.62|4083.02|4083.87|4083.27|4083.62|4083.02|101
1621427850000|2021-05-19 12:37:30|4083.37|4082.77|4083.12|4082.52|4083.37|4082.77|4083.12|4082.52|83
1621427860000|2021-05-19 12:37:40|4083.24|4082.64|4083.12|4082.52|4083.37|4082.77|4083.12|4082.52|79
1621427870000|2021-05-19 12:37:50|4083.24|4082.64|4083.12|4082.52|4083.24|4082.64|4082.87|4082.27|36
1621427880000|2021-05-19 12:38:00|4082.99|4082.39|4083.12|4082.52|4083.12|4082.52|4082.87|4082.27|47
1621427890000|2021-05-19 12:38:10|4082.87|4082.27|4083.12|4082.52|4083.12|4082.52|4082.87|4082.27|68
1621427900000|2021-05-19 12:38:20|4082.99|4082.39|4082.87|4082.27|4083.12|4082.52|4082.87|4082.27|45
1621427910000|2021-05-19 12:38:30|4082.62|4082.02|4081.87|4081.27|4082.62|4082.02|4081.87|4081.27|223
1621427920000|2021-05-19 12:38:40|4081.99|4081.39|4081.37|4080.77|4081.99|4081.39|4081.37|4080.77|208
1621427930000|2021-05-19 12:38:50|4081.24|4080.64|4081.62|4081.02|4081.87|4081.27|4081.24|4080.64|166
1621427940000|2021-05-19 12:39:00|4081.87|4081.27|4081.99|4081.39|4082.12|4081.52|4081.62|4081.02|67
1621427950000|2021-05-19 12:39:10|4082.12|4081.52|4081.87|4081.27|4082.12|4081.52|4081.87|4081.27|28
1621427960000|2021-05-19 12:39:20|4081.99|4081.39|4082.12|4081.52|4082.12|4081.52|4081.87|4081.27|41
1621427970000|2021-05-19 12:39:30|4082.37|4081.77|4082.12|4081.52|4082.37|4081.77|4082.12|4081.52|139
1621427980000|2021-05-19 12:39:40|4082.37|4081.77|4082.37|4081.77|4082.37|4081.77|4082.37|4081.77|41
1621427990000|2021-05-19 12:39:50|||||||||23
1621428000000|2021-05-19 12:40:00|4082.87|4082.27|4082.62|4082.02|4082.87|4082.27|4082.62|4082.02|81
1621428010000|2021-05-19 12:40:10|4082.74|4082.14|4082.37|4081.77|4082.87|4082.27|4082.37|4081.77|93
1621428020000|2021-05-19 12:40:20|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|4082.62|4082.02|22
1621428030000|2021-05-19 12:40:30|4082.87|4082.27|4083.74|4083.14|4083.74|4083.14|4082.87|4082.27|84
1621428040000|2021-05-19 12:40:40|4083.62|4083.02|4083.37|4082.77|4084.12|4083.52|4083.37|4082.77|376
1621428050000|2021-05-19 12:40:50|4083.62|4083.02|4083.87|4083.27|4083.87|4083.27|4083.62|4083.02|33
1621428060000|2021-05-19 12:41:00|4083.62|4083.02|4084.12|4083.52|4084.12|4083.52|4083.62|4083.02|222
1621428070000|2021-05-19 12:41:10|4083.87|4083.27|4083.49|4082.89|4083.87|4083.27|4083.37|4082.77|64
1621428080000|2021-05-19 12:41:20|4083.62|4083.02|4083.37|4082.77|4083.62|4083.02|4083.37|4082.77|118
1621428090000|2021-05-19 12:41:30|4083.49|4082.89|4083.37|4082.77|4083.49|4082.89|4083.37|4082.77|72
1621428100000|2021-05-19 12:41:40|4083.12|4082.52|4082.87|4082.27|4083.12|4082.52|4082.87|4082.27|113
1621428110000|2021-05-19 12:41:50|4082.62|4082.02|4082.87|4082.27|4082.87|4082.27|4082.62|4082.02|59
1621428120000|2021-05-19 12:42:00|4083.12|4082.52|4082.99|4082.39|4083.12|4082.52|4082.87|4082.27|45
1621428130000|2021-05-19 12:42:10|4083.12|4082.52|4083.12|4082.52|4083.49|4082.89|4083.12|4082.52|105
1621428140000|2021-05-19 12:42:20|4083.37|4082.77|4082.87|4082.27|4083.37|4082.77|4082.87|4082.27|122
1621428150000|2021-05-19 12:42:30|4082.99|4082.39|4082.87|4082.27|4083.12|4082.52|4082.87|4082.27|16
1621428160000|2021-05-19 12:42:40|4082.99|4082.39|4083.37|4082.77|4083.49|4082.89|4082.99|4082.39|94
1621428170000|2021-05-19 12:42:50|4083.24|4082.64|4083.12|4082.52|4083.37|4082.77|4082.87|4082.27|57
1621428180000|2021-05-19 12:43:00|4083.62|4083.02|4083.12|4082.52|4083.62|4083.02|4083.12|4082.52|133
1621428190000|2021-05-19 12:43:10|4083.24|4082.64|4082.99|4082.39|4083.37|4082.77|4082.99|4082.39|100
1621428200000|2021-05-19 12:43:20|4082.87|4082.27|4082.12|4081.52|4082.87|4082.27|4082.12|4081.52|122
1621428210000|2021-05-19 12:43:30|4082.24|4081.64|4082.12|4081.52|4082.37|4081.77|4082.12|4081.52|64
1621428220000|2021-05-19 12:43:40|4082.37|4081.77|4082.37|4081.77|4082.62|4082.02|4082.12|4081.52|150
1621428230000|2021-05-19 12:43:50|4082.12|4081.52|4081.87|4081.27|4082.12|4081.52|4081.87|4081.27|28
1621428240000|2021-05-19 12:44:00|4081.99|4081.39|4081.74|4081.14|4082.12|4081.52|4081.62|4081.02|163
1621428250000|2021-05-19 12:44:10|4081.62|4081.02|4081.12|4080.52|4081.62|4081.02|4081.12|4080.52|100
1621428260000|2021-05-19 12:44:20|4081.37|4080.77|4081.12|4080.52|4081.62|4081.02|4081.12|4080.52|185
1621428270000|2021-05-19 12:44:30|4081.24|4080.64|4081.12|4080.52|4081.24|4080.64|4080.87|4080.27|123
1621428280000|2021-05-19 12:44:40|4080.87|4080.27|4080.87|4080.27|4080.87|4080.27|4080.87|4080.27|204
1621428290000|2021-05-19 12:44:50|4081.12|4080.52|4081.12|4080.52|4081.37|4080.77|4081.12|4080.52|114
1621428300000|2021-05-19 12:45:00|4081.37|4080.77|4081.62|4081.02|4081.62|4081.02|4081.24|4080.64|93
1621428310000|2021-05-19 12:45:10|4081.49|4080.89|4081.24|4080.64|4081.49|4080.89|4081.12|4080.52|37
1621428320000|2021-05-19 12:45:20|4081.12|4080.52|4081.12|4080.52|4081.12|4080.52|4081.12|4080.52|16
1621428330000|2021-05-19 12:45:30|4081.37|4080.77|4082.37|4081.77|4082.62|4082.02|4081.37|4080.77|251
1621428340000|2021-05-19 12:45:40|4082.12|4081.52|4081.99|4081.39|4082.24|4081.64|4081.87|4081.27|206
1621428350000|2021-05-19 12:45:50|4082.12|4081.52|4081.12|4080.52|4082.12|4081.52|4081.12|4080.52|103
1621428360000|2021-05-19 12:46:00|4081.24|4080.64|4080.87|4080.27|4081.24|4080.64|4080.87|4080.27|120
1621428370000|2021-05-19 12:46:10|4080.99|4080.39|4080.62|4080.02|4080.99|4080.39|4080.62|4080.02|111
1621428380000|2021-05-19 12:46:20|4080.87|4080.27|4080.87|4080.27|4080.87|4080.27|4080.62|4080.02|118
1621428390000|2021-05-19 12:46:30|4080.62|4080.02|4080.87|4080.27|4080.87|4080.27|4080.62|4080.02|208
1621428400000|2021-05-19 12:46:40|4080.99|4080.39|4081.62|4081.02|4081.62|4081.02|4080.87|4080.27|356
1621428410000|2021-05-19 12:46:50|4081.37|4080.77|4081.37|4080.77|4081.37|4080.77|4081.12|4080.52|79
1621428420000|2021-05-19 12:47:00|4081.24|4080.64|4081.37|4080.77|4081.37|4080.77|4081.12|4080.52|252
1621428430000|2021-05-19 12:47:10|4081.24|4080.64|4080.99|4080.39|4081.37|4080.77|4080.87|4080.27|75
1621428440000|2021-05-19 12:47:20|4081.12|4080.52|4080.37|4079.77|4081.12|4080.52|4080.37|4079.77|251
1621428450000|2021-05-19 12:47:30|4080.12|4079.52|4080.37|4079.77|4080.37|4079.77|4079.87|4079.27|969
1621428460000|2021-05-19 12:47:40|4080.24|4079.64|4080.49|4079.89|4080.62|4080.02|4080.24|4079.64|260
1621428470000|2021-05-19 12:47:50|4080.62|4080.02|4080.62|4080.02|4080.62|4080.02|4080.37|4079.77|120
1621428480000|2021-05-19 12:48:00|4080.49|4079.89|4080.12|4079.52|4080.62|4080.02|4080.12|4079.52|241
1621428490000|2021-05-19 12:48:10|4079.99|4079.39|4080.12|4079.52|4080.12|4079.52|4079.99|4079.39|263
1621428500000|2021-05-19 12:48:20|4080.37|4079.77|4080.12|4079.52|4080.37|4079.77|4080.12|4079.52|125
1621428510000|2021-05-19 12:48:30|4080.24|4079.64|4080.37|4079.77|4080.37|4079.77|4080.24|4079.64|51
1621428520000|2021-05-19 12:48:40|4080.62|4080.02|4080.62|4080.02|4080.62|4080.02|4080.62|4080.02|164
1621428530000|2021-05-19 12:48:50|4080.49|4079.89|4080.62|4080.02|4080.62|4080.02|4080.37|4079.77|174
1621428540000|2021-05-19 12:49:00|4080.87|4080.27|4080.37|4079.77|4080.87|4080.27|4080.37|4079.77|184
1621428550000|2021-05-19 12:49:10|4080.24|4079.64|4080.24|4079.64|4080.24|4079.64|4080.12|4079.52|142
1621428560000|2021-05-19 12:49:20|4080.37|4079.77|4080.12|4079.52|4080.37|4079.77|4080.12|4079.52|385
1621428570000|2021-05-19 12:49:30|4079.99|4079.39|4080.37|4079.77|4080.37|4079.77|4079.99|4079.39|100
1621428580000|2021-05-19 12:49:40|4080.12|4079.52|4080.62|4080.02|4080.62|4080.02|4080.12|4079.52|186
1621428590000|2021-05-19 12:49:50|4080.74|4080.14|4080.62|4080.02|4080.87|4080.27|4080.62|4080.02|113
1621428600000|2021-05-19 12:50:00|4080.37|4079.77|4080.62|4080.02|4080.62|4080.02|4080.12|4079.52|177
1621428610000|2021-05-19 12:50:10|4080.87|4080.27|4080.37|4079.77|4080.87|4080.27|4080.37|4079.77|99
1621428620000|2021-05-19 12:50:20|4080.62|4080.02|4080.12|4079.52|4080.62|4080.02|4080.12|4079.52|88
1621428630000|2021-05-19 12:50:30|4080.37|4079.77|4080.12|4079.52|4080.37|4079.77|4080.12|4079.52|77
1621428640000|2021-05-19 12:50:40|4079.87|4079.27|4079.12|4078.52|4080.12|4079.52|4079.12|4078.52|1658
1621428650000|2021-05-19 12:50:50|4079.37|4078.77|4079.37|4078.77|4079.62|4079.02|4079.37|4078.77|329
1621428660000|2021-05-19 12:51:00|4079.12|4078.52|4078.87|4078.27|4079.12|4078.52|4078.87|4078.27|369
1621428670000|2021-05-19 12:51:10|4078.99|4078.39|4079.12|4078.52|4079.37|4078.77|4078.99|4078.39|121
1621428680000|2021-05-19 12:51:20|4078.87|4078.27|4079.12|4078.52|4079.12|4078.52|4078.87|4078.27|320
1621428690000|2021-05-19 12:51:30|4079.24|4078.64|4079.62|4079.02|4079.62|4079.02|4079.12|4078.52|185
1621428700000|2021-05-19 12:51:40|4079.49|4078.89|4079.37|4078.77|4079.49|4078.89|4079.37|4078.77|120
1621428710000|2021-05-19 12:51:50|4079.12|4078.52|4078.87|4078.27|4079.12|4078.52|4078.87|4078.27|225
1621428720000|2021-05-19 12:52:00|4079.12|4078.52|4079.37|4078.77|4079.37|4078.77|4079.12|4078.52|195
1621428730000|2021-05-19 12:52:10|4079.24|4078.64|4079.12|4078.52|4079.24|4078.64|4079.12|4078.52|79
1621428740000|2021-05-19 12:52:20|4079.24|4078.64|4079.12|4078.52|4079.62|4079.02|4079.12|4078.52|98
1621428750000|2021-05-19 12:52:30|4079.37|4078.77|4079.37|4078.77|4079.37|4078.77|4079.37|4078.77|54
1621428760000|2021-05-19 12:52:40|4079.24|4078.64|4079.37|4078.77|4079.62|4079.02|4079.12|4078.52|148
1621428770000|2021-05-19 12:52:50|4079.49|4078.89|4079.87|4079.27|4079.87|4079.27|4079.37|4078.77|168
1621428780000|2021-05-19 12:53:00|4079.99|4079.39|4079.62|4079.02|4080.12|4079.52|4079.62|4079.02|173
1621428790000|2021-05-19 12:53:10|4080.12|4079.52|4079.37|4078.77|4080.12|4079.52|4079.37|4078.77|284
1621428800000|2021-05-19 12:53:20|4079.62|4079.02|4079.62|4079.02|4079.87|4079.27|4079.62|4079.02|194
1621428810000|2021-05-19 12:53:30|4079.37|4078.77|4079.12|4078.52|4079.37|4078.77|4078.87|4078.27|338
1621428820000|2021-05-19 12:53:40|4079.37|4078.77|4079.37|4078.77|4079.37|4078.77|4079.37|4078.77|134
1621428830000|2021-05-19 12:53:50|4079.49|4078.89|4079.62|4079.02|4079.62|4079.02|4079.12|4078.52|341
1621428840000|2021-05-19 12:54:00|4079.49|4078.89|4079.37|4078.77|4079.62|4079.02|4079.37|4078.77|144
1621428850000|2021-05-19 12:54:10|4079.49|4078.89|4079.37|4078.77|4079.62|4079.02|4079.37|4078.77|259
1621428860000|2021-05-19 12:54:20|4079.49|4078.89|4079.62|4079.02|4079.62|4079.02|4079.49|4078.89|70
1621428870000|2021-05-19 12:54:30|4079.87|4079.27|4079.87|4079.27|4080.12|4079.52|4079.87|4079.27|233
1621428880000|2021-05-19 12:54:40|4079.37|4078.77|4078.37|4077.77|4079.37|4078.77|4078.37|4077.77|902
1621428890000|2021-05-19 12:54:50|4078.12|4077.52|4077.37|4076.77|4078.37|4077.77|4077.37|4076.77|1326
1621428900000|2021-05-19 12:55:00|4077.62|4077.02|4077.62|4077.02|4077.62|4077.02|4077.37|4076.77|518
1621428910000|2021-05-19 12:55:10|4077.49|4076.89|4075.87|4075.27|4077.49|4076.89|4075.87|4075.27|1524
1621428920000|2021-05-19 12:55:20|4075.62|4075.02|4075.37|4074.77|4075.87|4075.27|4075.12|4074.52|1380
1621428930000|2021-05-19 12:55:30|4075.62|4075.02|4076.12|4075.52|4076.12|4075.52|4075.12|4074.52|1249
1621428940000|2021-05-19 12:55:40|4075.87|4075.27|4074.87|4074.27|4076.12|4075.52|4074.87|4074.27|750
1621428950000|2021-05-19 12:55:50|4075.12|4074.52|4075.12|4074.52|4075.37|4074.77|4074.87|4074.27|1374
1621428960000|2021-05-19 12:56:00|4075.37|4074.77|4075.74|4075.14|4075.87|4075.27|4075.12|4074.52|223
1621428970000|2021-05-19 12:56:10|4075.87|4075.27|4076.12|4075.52|4076.12|4075.52|4075.37|4074.77|421
1621428980000|2021-05-19 12:56:20|4075.99|4075.39|4075.12|4074.52|4075.99|4075.39|4075.12|4074.52|276
1621428990000|2021-05-19 12:56:30|4074.87|4074.27|4074.37|4073.77|4074.87|4074.27|4074.37|4073.77|456
1621429000000|2021-05-19 12:56:40|4074.12|4073.52|4073.62|4073.02|4074.37|4073.77|4073.62|4073.02|763
1621429010000|2021-05-19 12:56:50|4073.74|4073.14|4074.12|4073.52|4074.49|4073.89|4073.74|4073.14|479
1621429020000|2021-05-19 12:57:00|4074.24|4073.64|4074.12|4073.52|4074.24|4073.64|4073.62|4073.02|381
1621429030000|2021-05-19 12:57:10|4074.24|4073.64|4073.62|4073.02|4074.37|4073.77|4073.62|4073.02|398
1621429040000|2021-05-19 12:57:20|4073.87|4073.27|4073.87|4073.27|4074.37|4073.77|4073.87|4073.27|399
1621429050000|2021-05-19 12:57:30|4074.12|4073.52|4073.62|4073.02|4074.12|4073.52|4073.37|4072.77|675
1621429060000|2021-05-19 12:57:40|4073.12|4072.52|4072.87|4072.27|4073.24|4072.64|4072.62|4072.02|804
1621429070000|2021-05-19 12:57:50|4072.62|4072.02|4072.62|4072.02|4073.12|4072.52|4072.62|4072.02|384
1621429080000|2021-05-19 12:58:00|4072.74|4072.14|4072.37|4071.77|4072.87|4072.27|4072.37|4071.77|463
1621429090000|2021-05-19 12:58:10|4071.87|4071.27|4071.37|4070.77|4071.87|4071.27|4071.37|4070.77|1364
1621429100000|2021-05-19 12:58:20|4071.12|4070.52|4070.87|4070.27|4071.12|4070.52|4070.87|4070.27|578
1621429110000|2021-05-19 12:58:30|4071.12|4070.52|4071.62|4071.02|4071.87|4071.27|4071.12|4070.52|450
1621429120000|2021-05-19 12:58:40|4071.87|4071.27|4072.87|4072.27|4073.12|4072.52|4071.87|4071.27|652
1621429130000|2021-05-19 12:58:50|4072.99|4072.39|4072.87|4072.27|4073.37|4072.77|4072.87|4072.27|330
1621429140000|2021-05-19 12:59:00|4072.62|4072.02|4072.87|4072.27|4072.99|4072.39|4072.62|4072.02|286
1621429150000|2021-05-19 12:59:10|4072.62|4072.02|4073.37|4072.77|4073.37|4072.77|4072.62|4072.02|296
1621429160000|2021-05-19 12:59:20|4073.62|4073.02|4073.87|4073.27|4073.87|4073.27|4073.37|4072.77|432
1621429170000|2021-05-19 12:59:30|4074.12|4073.52|4074.12|4073.52|4074.37|4073.77|4073.87|4073.27|570
1621429180000|2021-05-19 12:59:40|4073.87|4073.27|4073.87|4073.27|4073.87|4073.27|4073.62|4073.02|312
1621429190000|2021-05-19 12:59:50|4073.99|4073.39|4073.62|4073.02|4074.12|4073.52|4073.62|4073.02|264
1621429200000|2021-05-19 13:00:00|4073.37|4072.77|4072.87|4072.27|4073.49|4072.89|4072.87|4072.27|413
1621429210000|2021-05-19 13:00:10|4072.99|4072.39|4072.87|4072.27|4073.62|4073.02|4072.87|4072.27|297
1621429220000|2021-05-19 13:00:20|4073.12|4072.52|4072.37|4071.77|4073.12|4072.52|4072.37|4071.77|260
1621429230000|2021-05-19 13:00:30|4072.12|4071.52|4072.12|4071.52|4072.62|4072.02|4072.12|4071.52|464
1621429240000|2021-05-19 13:00:40|4072.37|4071.77|4072.62|4072.02|4072.62|4072.02|4072.12|4071.52|338
1621429250000|2021-05-19 13:00:50|4072.87|4072.27|4073.37|4072.77|4073.62|4073.02|4072.87|4072.27|266
1621429260000|2021-05-19 13:01:00|4073.24|4072.64|4072.37|4071.77|4073.24|4072.64|4072.37|4071.77|313
1621429270000|2021-05-19 13:01:10|4072.62|4072.02|4073.12|4072.52|4073.37|4072.77|4072.49|4071.89|227
1621429280000|2021-05-19 13:01:20|4072.87|4072.27|4072.62|4072.02|4072.87|4072.27|4072.62|4072.02|105
1621429290000|2021-05-19 13:01:30|4072.37|4071.77|4072.37|4071.77|4072.87|4072.27|4072.37|4071.77|226
1621429300000|2021-05-19 13:01:40|4072.12|4071.52|4072.62|4072.02|4072.62|4072.02|4072.12|4071.52|331
1621429310000|2021-05-19 13:01:50|4072.37|4071.77|4072.87|4072.27|4072.87|4072.27|4072.12|4071.52|249
1621429320000|2021-05-19 13:02:00|4072.62|4072.02|4073.37|4072.77|4073.37|4072.77|4072.62|4072.02|203
1621429330000|2021-05-19 13:02:10|4073.49|4072.89|4073.37|4072.77|4073.87|4073.27|4073.37|4072.77|177
1621429340000|2021-05-19 13:02:20|4073.24|4072.64|4073.37|4072.77|4073.37|4072.77|4072.99|4072.39|278
1621429350000|2021-05-19 13:02:30|4073.12|4072.52|4073.12|4072.52|4073.12|4072.52|4072.87|4072.27|171
1621429360000|2021-05-19 13:02:40|4072.99|4072.39|4073.12|4072.52|4073.12|4072.52|4072.87|4072.27|172
1621429370000|2021-05-19 13:02:50|4073.62|4073.02|4073.62|4073.02|4073.62|4073.02|4073.37|4072.77|206
1621429380000|2021-05-19 13:03:00|4073.87|4073.27|4074.12|4073.52|4074.12|4073.52|4073.87|4073.27|375
1621429390000|2021-05-19 13:03:10|4073.87|4073.27|4074.37|4073.77|4074.37|4073.77|4073.87|4073.27|560
1621429400000|2021-05-19 13:03:20|4074.49|4073.89|4073.87|4073.27|4074.49|4073.89|4073.87|4073.27|477
1621429410000|2021-05-19 13:03:30|4073.99|4073.39|4072.62|4072.02|4073.99|4073.39|4072.62|4072.02|522
1621429420000|2021-05-19 13:03:40|4072.74|4072.14|4073.62|4073.02|4073.62|4073.02|4072.62|4072.02|373
1621429430000|2021-05-19 13:03:50|4073.49|4072.89|4073.37|4072.77|4073.87|4073.27|4073.37|4072.77|178
1621429440000|2021-05-19 13:04:00|4073.49|4072.89|4074.12|4073.52|4074.37|4073.77|4073.49|4072.89|303
1621429450000|2021-05-19 13:04:10|4074.24|4073.64|4074.37|4073.77|4074.37|4073.77|4074.12|4073.52|205
1621429460000|2021-05-19 13:04:20|4074.62|4074.02|4074.12|4073.52|4074.87|4074.27|4073.62|4073.02|414
1621429470000|2021-05-19 13:04:30|4073.87|4073.27|4073.62|4073.02|4073.99|4073.39|4073.62|4073.02|192
1621429480000|2021-05-19 13:04:40|4074.12|4073.52|4074.49|4073.89|4074.49|4073.89|4073.99|4073.39|319
1621429490000|2021-05-19 13:04:50|4074.37|4073.77|4074.87|4074.27|4074.87|4074.27|4074.37|4073.77|247
1621429500000|2021-05-19 13:05:00|4074.99|4074.39|4074.87|4074.27|4074.99|4074.39|4074.87|4074.27|240
1621429510000|2021-05-19 13:05:10|4075.12|4074.52|4075.37|4074.77|4075.62|4075.02|4075.12|4074.52|345
1621429520000|2021-05-19 13:05:20|4075.62|4075.02|4075.87|4075.27|4075.87|4075.27|4075.37|4074.77|273
1621429530000|2021-05-19 13:05:30|4076.12|4075.52|4075.62|4075.02|4076.12|4075.52|4075.62|4075.02|306
1621429540000|2021-05-19 13:05:40|4075.87|4075.27|4076.62|4076.02|4076.62|4076.02|4075.87|4075.27|266
1621429550000|2021-05-19 13:05:50|4076.74|4076.14|4077.12|4076.52|4077.12|4076.52|4076.62|4076.02|331
1621429560000|2021-05-19 13:06:00|4077.37|4076.77|4076.62|4076.02|4077.37|4076.77|4076.37|4075.77|564
1621429570000|2021-05-19 13:06:10|4076.74|4076.14|4077.12|4076.52|4077.12|4076.52|4076.62|4076.02|223
1621429580000|2021-05-19 13:06:20|4077.37|4076.77|4077.37|4076.77|4077.62|4077.02|4077.12|4076.52|393
1621429590000|2021-05-19 13:06:30|4077.49|4076.89|4076.87|4076.27|4077.49|4076.89|4076.87|4076.27|247
1621429600000|2021-05-19 13:06:40|4076.74|4076.14|4078.12|4077.52|4078.12|4077.52|4076.62|4076.02|384
1621429610000|2021-05-19 13:06:50|4077.99|4077.39|4077.87|4077.27|4077.99|4077.39|4077.49|4076.89|405
1621429620000|2021-05-19 13:07:00|4078.12|4077.52|4077.37|4076.77|4078.12|4077.52|4077.37|4076.77|294
1621429630000|2021-05-19 13:07:10|4077.62|4077.02|4077.12|4076.52|4077.62|4077.02|4076.87|4076.27|217
1621429640000|2021-05-19 13:07:20|4076.87|4076.27|4076.87|4076.27|4077.12|4076.52|4076.62|4076.02|355
1621429650000|2021-05-19 13:07:30|4076.74|4076.14|4076.62|4076.02|4076.87|4076.27|4076.37|4075.77|282
1621429660000|2021-05-19 13:07:40|4076.49|4075.89|4076.12|4075.52|4076.62|4076.02|4076.12|4075.52|273
1621429670000|2021-05-19 13:07:50|4076.37|4075.77|4076.12|4075.52|4076.37|4075.77|4075.62|4075.02|530
1621429680000|2021-05-19 13:08:00|4075.99|4075.39|4075.62|4075.02|4076.12|4075.52|4075.62|4075.02|241
1621429690000|2021-05-19 13:08:10|4075.49|4074.89|4075.37|4074.77|4075.49|4074.89|4074.87|4074.27|328
1621429700000|2021-05-19 13:08:20|4075.24|4074.64|4075.37|4074.77|4075.37|4074.77|4075.12|4074.52|228
1621429710000|2021-05-19 13:08:30|4075.62|4075.02|4075.37|4074.77|4075.62|4075.02|4074.99|4074.39|328
1621429720000|2021-05-19 13:08:40|4075.24|4074.64|4076.37|4075.77|4076.37|4075.77|4075.24|4074.64|279
1621429730000|2021-05-19 13:08:50|4076.12|4075.52|4076.12|4075.52|4076.87|4076.27|4075.87|4075.27|1105
1621429740000|2021-05-19 13:09:00|4076.62|4076.02|4076.37|4075.77|4076.87|4076.27|4076.37|4075.77|394
1621429750000|2021-05-19 13:09:10|4076.62|4076.02|4077.12|4076.52|4077.37|4076.77|4076.62|4076.02|262
1621429760000|2021-05-19 13:09:20|4076.87|4076.27|4075.87|4075.27|4076.87|4076.27|4075.87|4075.27|218
1621429770000|2021-05-19 13:09:30|4075.62|4075.02|4075.37|4074.77|4075.62|4075.02|4075.12|4074.52|431
1621429780000|2021-05-19 13:09:40|4075.62|4075.02|4075.62|4075.02|4075.62|4075.02|4075.37|4074.77|145
1621429790000|2021-05-19 13:09:50|4075.87|4075.27|4075.37|4074.77|4075.87|4075.27|4075.12|4074.52|178
1621429800000|2021-05-19 13:10:00|4075.12|4074.52|4074.62|4074.02|4075.12|4074.52|4074.37|4073.77|416
1621429810000|2021-05-19 13:10:10|4074.37|4073.77|4075.12|4074.52|4075.12|4074.52|4074.37|4073.77|356
1621429820000|2021-05-19 13:10:20|4074.99|4074.39|4075.37|4074.77|4075.37|4074.77|4074.87|4074.27|100
1621429830000|2021-05-19 13:10:30|4075.12|4074.52|4074.87|4074.27|4075.12|4074.52|4074.74|4074.14|146
1621429840000|2021-05-19 13:10:40|4075.12|4074.52|4074.62|4074.02|4075.12|4074.52|4074.37|4073.77|209
1621429850000|2021-05-19 13:10:50|4074.49|4073.89|4073.62|4073.02|4074.62|4074.02|4073.62|4073.02|609
1621429860000|2021-05-19 13:11:00|4073.87|4073.27|4074.12|4073.52|4074.12|4073.52|4073.62|4073.02|487
1621429870000|2021-05-19 13:11:10|4074.37|4073.77|4074.12|4073.52|4074.37|4073.77|4074.12|4073.52|250
1621429880000|2021-05-19 13:11:20|4073.99|4073.39|4073.37|4072.77|4073.99|4073.39|4073.37|4072.77|246
1621429890000|2021-05-19 13:11:30|4073.62|4073.02|4073.37|4072.77|4073.87|4073.27|4073.37|4072.77|138
1621429900000|2021-05-19 13:11:40|4073.62|4073.02|4074.12|4073.52|4074.12|4073.52|4073.62|4073.02|374
1621429910000|2021-05-19 13:11:50|4073.87|4073.27|4073.62|4073.02|4073.87|4073.27|4073.37|4072.77|602
1621429920000|2021-05-19 13:12:00|4073.49|4072.89|4074.37|4073.77|4074.37|4073.77|4073.37|4072.77|349
1621429930000|2021-05-19 13:12:10|4074.62|4074.02|4073.87|4073.27|4074.99|4074.39|4073.87|4073.27|606
1621429940000|2021-05-19 13:12:20|4073.74|4073.14|4074.37|4073.77|4074.62|4074.02|4073.74|4073.14|281
1621429950000|2021-05-19 13:12:30|4074.12|4073.52|4073.62|4073.02|4074.37|4073.77|4073.62|4073.02|118
1621429960000|2021-05-19 13:12:40|4073.74|4073.14|4073.37|4072.77|4073.74|4073.14|4073.12|4072.52|195
1621429970000|2021-05-19 13:12:50|4073.24|4072.64|4073.12|4072.52|4073.24|4072.64|4073.12|4072.52|193
1621429980000|2021-05-19 13:13:00|4073.24|4072.64|4073.37|4072.77|4073.62|4073.02|4073.12|4072.52|227
1621429990000|2021-05-19 13:13:10|4073.12|4072.52|4072.62|4072.02|4073.37|4072.77|4072.62|4072.02|525
1621430000000|2021-05-19 13:13:20|4072.49|4071.89|4072.62|4072.02|4072.62|4072.02|4072.37|4071.77|134
1621430010000|2021-05-19 13:13:30|4072.49|4071.89|4072.37|4071.77|4072.49|4071.89|4072.37|4071.77|254
1621430020000|2021-05-19 13:13:40|4072.49|4071.89|4072.12|4071.52|4072.62|4072.02|4072.12|4071.52|376
1621430030000|2021-05-19 13:13:50|4072.37|4071.77|4072.87|4072.27|4072.87|4072.27|4072.37|4071.77|411
1621430040000|2021-05-19 13:14:00|4073.12|4072.52|4073.37|4072.77|4073.37|4072.77|4072.62|4072.02|344
1621430050000|2021-05-19 13:14:10|4073.62|4073.02|4072.99|4072.39|4073.87|4073.27|4072.87|4072.27|312
1621430060000|2021-05-19 13:14:20|4073.12|4072.52|4073.87|4073.27|4073.87|4073.27|4073.12|4072.52|249
1621430070000|2021-05-19 13:14:30|4073.62|4073.02|4073.62|4073.02|4073.87|4073.27|4073.62|4073.02|144
1621430080000|2021-05-19 13:14:40|4073.12|4072.52|4072.99|4072.39|4073.62|4073.02|4072.87|4072.27|252
1621430090000|2021-05-19 13:14:50|4072.87|4072.27|4073.37|4072.77|4073.37|4072.77|4072.87|4072.27|379
1621430100000|2021-05-19 13:15:00|4073.62|4073.02|4073.87|4073.27|4074.12|4073.52|4073.62|4073.02|452
1621430110000|2021-05-19 13:15:10|4073.62|4073.02|4073.62|4073.02|4074.12|4073.52|4073.49|4072.89|190
1621430120000|2021-05-19 13:15:20|4073.87|4073.27|4072.37|4071.77|4073.87|4073.27|4072.37|4071.77|373
1621430130000|2021-05-19 13:15:30|4072.62|4072.02|4073.37|4072.77|4073.37|4072.77|4072.37|4071.77|325
1621430140000|2021-05-19 13:15:40|4073.12|4072.52|4073.62|4073.02|4073.62|4073.02|4072.87|4072.27|176
1621430150000|2021-05-19 13:15:50|4073.37|4072.77|4072.99|4072.39|4073.62|4073.02|4072.87|4072.27|116
1621430160000|2021-05-19 13:16:00|4072.87|4072.27|4073.37|4072.77|4073.62|4073.02|4072.87|4072.27|193
1621430170000|2021-05-19 13:16:10|4073.12|4072.52|4073.62|4073.02|4073.87|4073.27|4073.12|4072.52|274
1621430180000|2021-05-19 13:16:20|4073.37|4072.77|4073.87|4073.27|4074.12|4073.52|4073.37|4072.77|269
1621430190000|2021-05-19 13:16:30|4073.62|4073.02|4073.62|4073.02|4073.87|4073.27|4073.37|4072.77|135
1621430200000|2021-05-19 13:16:40|4073.87|4073.27|4073.49|4072.89|4073.87|4073.27|4073.37|4072.77|270
1621430210000|2021-05-19 13:16:50|4073.62|4073.02|4073.62|4073.02|4073.87|4073.27|4073.37|4072.77|163
1621430220000|2021-05-19 13:17:00|4073.87|4073.27|4074.62|4074.02|4074.87|4074.27|4073.87|4073.27|445
1621430230000|2021-05-19 13:17:10|4074.37|4073.77|4074.37|4073.77|4074.37|4073.77|4074.12|4073.52|147
1621430240000|2021-05-19 13:17:20|4074.49|4073.89|4074.87|4074.27|4075.12|4074.52|4074.37|4073.77|283
1621430250000|2021-05-19 13:17:30|4075.12|4074.52|4075.12|4074.52|4075.12|4074.52|4074.99|4074.39|167
1621430260000|2021-05-19 13:17:40|4075.37|4074.77|4075.12|4074.52|4075.62|4075.02|4075.12|4074.52|415
1621430270000|2021-05-19 13:17:50|4074.87|4074.27|4075.12|4074.52|4075.12|4074.52|4074.87|4074.27|219
1621430280000|2021-05-19 13:18:00|4075.24|4074.64|4075.37|4074.77|4075.37|4074.77|4074.87|4074.27|204
1621430290000|2021-05-19 13:18:10|4075.62|4075.02|4075.87|4075.27|4075.87|4075.27|4075.37|4074.77|307
1621430300000|2021-05-19 13:18:20|4075.74|4075.14|4076.12|4075.52|4076.12|4075.52|4075.62|4075.02|320
1621430310000|2021-05-19 13:18:30|4075.87|4075.27|4076.37|4075.77|4076.37|4075.77|4075.87|4075.27|358
1621430320000|2021-05-19 13:18:40|4076.12|4075.52|4076.37|4075.77|4076.37|4075.77|4076.12|4075.52|205
1621430330000|2021-05-19 13:18:50|4076.12|4075.52|4076.62|4076.02|4076.62|4076.02|4075.87|4075.27|422
1621430340000|2021-05-19 13:19:00|4076.37|4075.77|4076.24|4075.64|4077.12|4076.52|4076.12|4075.52|617
1621430350000|2021-05-19 13:19:10|4076.37|4075.77|4076.62|4076.02|4076.62|4076.02|4076.12|4075.52|188
1621430360000|2021-05-19 13:19:20|4076.87|4076.27|4076.87|4076.27|4076.87|4076.27|4076.37|4075.77|307
1621430370000|2021-05-19 13:19:30|4077.12|4076.52|4076.87|4076.27|4077.12|4076.52|4076.87|4076.27|209
1621430380000|2021-05-19 13:19:40|4076.74|4076.14|4076.62|4076.02|4076.87|4076.27|4076.37|4075.77|135
1621430390000|2021-05-19 13:19:50|4076.49|4075.89|4075.87|4075.27|4076.62|4076.02|4075.87|4075.27|161
1621430400000|2021-05-19 13:20:00|4076.12|4075.52|4076.87|4076.27|4077.12|4076.52|4076.12|4075.52|632
1621430410000|2021-05-19 13:20:10|4077.12|4076.52|4076.87|4076.27|4077.37|4076.77|4076.87|4076.27|222
1621430420000|2021-05-19 13:20:20|4077.12|4076.52|4077.12|4076.52|4077.12|4076.52|4077.12|4076.52|87
1621430430000|2021-05-19 13:20:30|4076.99|4076.39|4077.37|4076.77|4077.37|4076.77|4076.87|4076.27|166
1621430440000|2021-05-19 13:20:40|4077.62|4077.02|4077.62|4077.02|4077.62|4077.02|4077.37|4076.77|200
1621430450000|2021-05-19 13:20:50|||||||||24
1621430460000|2021-05-19 13:21:00|4077.37|4076.77|4077.62|4077.02|4077.62|4077.02|4077.12|4076.52|305
1621430470000|2021-05-19 13:21:10|4077.37|4076.77|4077.62|4077.02|4077.62|4077.02|4077.37|4076.77|154
1621430480000|2021-05-19 13:21:20|4077.49|4076.89|4077.62|4077.02|4077.87|4077.27|4077.37|4076.77|330
1621430490000|2021-05-19 13:21:30|4077.87|4077.27|4077.87|4077.27|4077.87|4077.27|4077.87|4077.27|47
1621430500000|2021-05-19 13:21:40|4078.12|4077.52|4077.87|4077.27|4078.12|4077.52|4077.62|4077.02|277
1621430510000|2021-05-19 13:21:50|4078.12|4077.52|4077.87|4077.27|4078.12|4077.52|4077.87|4077.27|140
1621430520000|2021-05-19 13:22:00|4078.12|4077.52|4077.87|4077.27|4078.12|4077.52|4077.87|4077.27|225
1621430530000|2021-05-19 13:22:10|4077.74|4077.14|4077.87|4077.27|4078.12|4077.52|4077.62|4077.02|210
1621430540000|2021-05-19 13:22:20|4077.74|4077.14|4078.12|4077.52|4078.37|4077.77|4077.74|4077.14|235
1621430550000|2021-05-19 13:22:30|4078.24|4077.64|4078.62|4078.02|4078.62|4078.02|4078.12|4077.52|329
1621430560000|2021-05-19 13:22:40|4078.87|4078.27|4078.87|4078.27|4079.12|4078.52|4078.87|4078.27|349
1621430570000|2021-05-19 13:22:50|4078.62|4078.02|4078.37|4077.77|4078.62|4078.02|4078.37|4077.77|139
1621430580000|2021-05-19 13:23:00|4078.62|4078.02|4078.62|4078.02|4078.87|4078.27|4078.37|4077.77|152
1621430590000|2021-05-19 13:23:10|4078.49|4077.89|4078.62|4078.02|4078.62|4078.02|4078.49|4077.89|104
1621430600000|2021-05-19 13:23:20|4078.37|4077.77|4078.62|4078.02|4078.62|4078.02|4078.37|4077.77|232
1621430610000|2021-05-19 13:23:30|4078.37|4077.77|4078.37|4077.77|4078.62|4078.02|4078.37|4077.77|398
1621430620000|2021-05-19 13:23:40|4078.12|4077.52|4078.37|4077.77|4078.37|4077.77|4078.12|4077.52|299
1621430630000|2021-05-19 13:23:50|4078.12|4077.52|4077.87|4077.27|4078.12|4077.52|4077.87|4077.27|450
1621430640000|2021-05-19 13:24:00|4077.99|4077.39|4078.37|4077.77|4078.37|4077.77|4077.99|4077.39|238
1621430650000|2021-05-19 13:24:10|4078.24|4077.64|4078.12|4077.52|4078.37|4077.77|4077.87|4077.27|180
1621430660000|2021-05-19 13:24:20|4077.87|4077.27|4078.12|4077.52|4078.12|4077.52|4077.62|4077.02|318
1621430670000|2021-05-19 13:24:30|4077.99|4077.39|4078.12|4077.52|4078.12|4077.52|4077.87|4077.27|166
1621430680000|2021-05-19 13:24:40|4078.37|4077.77|4078.49|4077.89|4078.62|4078.02|4078.37|4077.77|152
1621430690000|2021-05-19 13:24:50|4078.37|4077.77|4078.37|4077.77|4078.62|4078.02|4078.12|4077.52|168
1621430700000|2021-05-19 13:25:00|4078.12|4077.52|4077.49|4076.89|4078.37|4077.77|4077.49|4076.89|251
1621430710000|2021-05-19 13:25:10|4077.62|4077.02|4077.37|4076.77|4077.62|4077.02|4076.87|4076.27|439
1621430720000|2021-05-19 13:25:20|4077.62|4077.02|4077.12|4076.52|4077.62|4077.02|4076.62|4076.02|284
1621430730000|2021-05-19 13:25:30|4077.24|4076.64|4077.87|4077.27|4078.12|4077.52|4077.24|4076.64|308
1621430740000|2021-05-19 13:25:40|4077.99|4077.39|4077.12|4076.52|4077.99|4077.39|4077.12|4076.52|183
1621430750000|2021-05-19 13:25:50|4077.37|4076.77|4077.37|4076.77|4077.62|4077.02|4077.12|4076.52|113
1621430760000|2021-05-19 13:26:00|4077.49|4076.89|4077.87|4077.27|4077.87|4077.27|4077.37|4076.77|411
1621430770000|2021-05-19 13:26:10|4077.62|4077.02|4077.87|4077.27|4077.87|4077.27|4077.49|4076.89|266
1621430780000|2021-05-19 13:26:20|4077.62|4077.02|4077.74|4077.14|4077.74|4077.14|4077.49|4076.89|229
1621430790000|2021-05-19 13:26:30|4077.87|4077.27|4078.12|4077.52|4078.12|4077.52|4077.62|4077.02|174
1621430800000|2021-05-19 13:26:40|4077.87|4077.27|4078.12|4077.52|4078.12|4077.52|4077.62|4077.02|242
1621430810000|2021-05-19 13:26:50|4077.87|4077.27|4076.87|4076.27|4078.12|4077.52|4076.87|4076.27|263
1621430820000|2021-05-19 13:27:00|4077.12|4076.52|4077.12|4076.52|4077.37|4076.77|4076.87|4076.27|531
1621430830000|2021-05-19 13:27:10|4076.87|4076.27|4076.37|4075.77|4076.99|4076.39|4076.37|4075.77|897
1621430840000|2021-05-19 13:27:20|4076.87|4076.27|4077.12|4076.52|4077.12|4076.52|4076.62|4076.02|495
1621430850000|2021-05-19 13:27:30|4077.24|4076.64|4078.12|4077.52|4078.12|4077.52|4077.24|4076.64|249
1621430860000|2021-05-19 13:27:40|4077.99|4077.39|4078.62|4078.02|4078.87|4078.27|4077.99|4077.39|950
1621430870000|2021-05-19 13:27:50|4078.12|4077.52|4077.12|4076.52|4078.12|4077.52|4077.12|4076.52|585
1621430880000|2021-05-19 13:28:00|4077.24|4076.64|4077.62|4077.02|4077.87|4077.27|4077.12|4076.52|803
1621430890000|2021-05-19 13:28:10|4077.87|4077.27|4077.12|4076.52|4077.87|4077.27|4076.87|4076.27|708
1621430900000|2021-05-19 13:28:20|4077.37|4076.77|4076.37|4075.77|4077.37|4076.77|4076.12|4075.52|1035
1621430910000|2021-05-19 13:28:30|4076.62|4076.02|4077.12|4076.52|4077.12|4076.52|4076.62|4076.02|364
1621430920000|2021-05-19 13:28:40|4076.99|4076.39|4076.87|4076.27|4077.12|4076.52|4076.87|4076.27|230
1621430930000|2021-05-19 13:28:50|4076.99|4076.39|4077.74|4077.14|4077.74|4077.14|4076.87|4076.27|349
1621430940000|2021-05-19 13:29:00|4077.62|4077.02|4077.49|4076.89|4077.87|4077.27|4077.37|4076.77|201
1621430950000|2021-05-19 13:29:10|4077.37|4076.77|4076.87|4076.27|4077.62|4077.02|4076.74|4076.14|604
1621430960000|2021-05-19 13:29:20|4076.74|4076.14|4076.87|4076.27|4077.12|4076.52|4076.62|4076.02|294
1621430970000|2021-05-19 13:29:30|4077.12|4076.52|4076.62|4076.02|4077.12|4076.52|4076.37|4075.77|620
1621430980000|2021-05-19 13:29:40|4076.49|4075.89|4076.12|4075.52|4076.49|4075.89|4075.87|4075.27|644
1621430990000|2021-05-19 13:29:50|4076.37|4075.77|4076.12|4075.52|4076.62|4076.02|4075.87|4075.27|736
1621431000000|2021-05-19 13:30:00|4076.37|4075.77|4073.27|4072.87|4076.37|4075.87|4071.52|4071.12|8591
1621431010000|2021-05-19 13:30:10|4073.52|4073.12|4074.77|4074.37|4075.02|4074.62|4073.52|4073.12|3061
1621431020000|2021-05-19 13:30:20|4075.02|4074.62|4073.27|4072.87|4075.02|4074.62|4073.27|4072.87|2364
1621431030000|2021-05-19 13:30:30|4073.02|4072.62|4072.27|4071.87|4073.02|4072.62|4071.52|4071.12|2737
1621431040000|2021-05-19 13:30:40|4072.02|4071.62|4071.77|4071.37|4072.27|4071.87|4071.27|4070.87|2392
1621431050000|2021-05-19 13:30:50|4072.02|4071.62|4072.27|4071.87|4072.52|4072.12|4072.02|4071.62|2157
1621431060000|2021-05-19 13:31:00|4073.02|4072.62|4074.27|4073.87|4074.77|4074.37|4072.77|4072.37|2800
1621431070000|2021-05-19 13:31:10|4074.52|4074.12|4075.02|4074.62|4075.52|4075.12|4074.52|4074.12|2339
1621431080000|2021-05-19 13:31:20|4074.77|4074.37|4073.27|4072.87|4074.77|4074.37|4073.02|4072.62|2009
1621431090000|2021-05-19 13:31:30|4073.02|4072.62|4073.77|4073.37|4073.77|4073.37|4072.77|4072.37|2438
1621431100000|2021-05-19 13:31:40|4074.02|4073.62|4074.02|4073.62|4075.27|4074.87|4073.77|4073.37|1837
1621431110000|2021-05-19 13:31:50|4073.77|4073.37|4073.02|4072.62|4074.02|4073.62|4073.02|4072.62|1968
1621431120000|2021-05-19 13:32:00|4072.77|4072.37|4073.77|4073.37|4074.14|4073.74|4072.52|4072.12|2080
1621431130000|2021-05-19 13:32:10|4073.27|4072.87|4075.02|4074.62|4075.27|4074.87|4073.27|4072.87|1272
1621431140000|2021-05-19 13:32:20|4074.77|4074.37|4075.89|4075.49|4076.27|4075.87|4074.27|4073.87|1956
1621431150000|2021-05-19 13:32:30|4076.02|4075.62|4074.77|4074.37|4076.27|4075.87|4074.77|4074.37|1797
1621431160000|2021-05-19 13:32:40|4074.52|4074.12|4076.77|4076.37|4076.77|4076.37|4074.52|4074.12|1360
1621431170000|2021-05-19 13:32:50|4076.52|4076.12|4076.02|4075.62|4076.77|4076.37|4076.02|4075.62|1715
1621431180000|2021-05-19 13:33:00|4075.77|4075.37|4075.77|4075.37|4075.77|4075.37|4074.27|4073.87|2020
1621431190000|2021-05-19 13:33:10|4075.52|4075.12|4076.02|4075.62|4076.27|4075.87|4075.27|4074.87|1334
1621431200000|2021-05-19 13:33:20|4075.77|4075.37|4076.27|4075.87|4076.52|4076.12|4075.52|4075.12|1910
1621431210000|2021-05-19 13:33:30|4076.52|4076.12|4076.27|4075.87|4076.52|4076.12|4075.52|4075.12|1057
1621431220000|2021-05-19 13:33:40|4076.52|4076.12|4076.77|4076.37|4077.02|4076.62|4076.27|4075.87|1071
1621431230000|2021-05-19 13:33:50|4076.52|4076.12|4078.77|4078.37|4079.02|4078.62|4076.52|4076.12|2595
1621431240000|2021-05-19 13:34:00|4079.02|4078.62|4079.27|4078.87|4080.27|4079.87|4078.52|4078.12|2309
1621431250000|2021-05-19 13:34:10|4079.52|4079.12|4079.52|4079.12|4080.02|4079.62|4079.52|4079.12|1739
1621431260000|2021-05-19 13:34:20|4079.89|4079.49|4082.02|4081.62|4082.02|4081.62|4079.77|4079.37|3663
1621431270000|2021-05-19 13:34:30|4082.27|4081.87|4082.27|4081.87|4082.77|4082.37|4081.52|4081.12|1885
1621431280000|2021-05-19 13:34:40|4082.02|4081.62|4082.52|4082.12|4082.52|4082.12|4082.02|4081.62|1283
1621431290000|2021-05-19 13:34:50|4082.27|4081.87|4082.52|4082.12|4082.77|4082.37|4082.02|4081.62|1026
1621431300000|2021-05-19 13:35:00|4083.77|4083.37|4081.52|4081.12|4083.77|4083.37|4081.52|4081.12|2668
1621431310000|2021-05-19 13:35:10|4081.27|4080.87|4079.52|4079.12|4082.02|4081.62|4079.52|4079.12|2139
1621431320000|2021-05-19 13:35:20|4079.02|4078.62|4078.77|4078.37|4079.52|4079.12|4078.77|4078.37|1598
1621431330000|2021-05-19 13:35:30|4079.02|4078.62|4078.77|4078.37|4079.27|4078.87|4078.02|4077.62|940
1621431340000|2021-05-19 13:35:40|4079.02|4078.62|4077.02|4076.62|4079.02|4078.62|4077.02|4076.62|1091
1621431350000|2021-05-19 13:35:50|4076.77|4076.37|4076.27|4075.87|4076.77|4076.37|4076.02|4075.62|1574
1621431360000|2021-05-19 13:36:00|4076.52|4076.12|4077.77|4077.37|4078.77|4078.37|4076.52|4076.12|1436
1621431370000|2021-05-19 13:36:10|4078.27|4077.87|4078.27|4077.87|4078.77|4078.37|4077.77|4077.37|1132
1621431380000|2021-05-19 13:36:20|4078.02|4077.62|4076.27|4075.87|4078.27|4077.87|4076.02|4075.62|1364
1621431390000|2021-05-19 13:36:30|4076.52|4076.12|4076.39|4075.99|4077.02|4076.62|4076.02|4075.62|1440
1621431400000|2021-05-19 13:36:40|4076.27|4075.87|4075.27|4074.87|4076.27|4075.87|4075.02|4074.62|1523
1621431410000|2021-05-19 13:36:50|4075.02|4074.62|4075.77|4075.37|4076.52|4076.12|4075.02|4074.62|1345
1621431420000|2021-05-19 13:37:00|4075.27|4074.87|4074.27|4073.87|4075.27|4074.87|4074.02|4073.62|1687
1621431430000|2021-05-19 13:37:10|4074.02|4073.62|4073.02|4072.62|4074.64|4074.24|4073.02|4072.62|1086
1621431440000|2021-05-19 13:37:20|4072.77|4072.37|4073.02|4072.62|4074.02|4073.62|4072.77|4072.37|1977
1621431450000|2021-05-19 13:37:30|4072.77|4072.37|4072.27|4071.87|4072.77|4072.37|4072.02|4071.62|1400
1621431460000|2021-05-19 13:37:40|4072.02|4071.62|4070.27|4069.87|4072.27|4071.87|4070.27|4069.87|2504
1621431470000|2021-05-19 13:37:50|4070.52|4070.12|4070.77|4070.37|4071.27|4070.87|4070.52|4070.12|1880
1621431480000|2021-05-19 13:38:00|4071.02|4070.62|4070.27|4069.87|4071.27|4070.87|4070.02|4069.62|2292
1621431490000|2021-05-19 13:38:10|4070.52|4070.12|4072.02|4071.62|4072.77|4072.37|4070.27|4069.87|2378
1621431500000|2021-05-19 13:38:20|4071.77|4071.37|4071.77|4071.37|4072.27|4071.87|4071.02|4070.62|1265
1621431510000|2021-05-19 13:38:30|4071.52|4071.12|4070.27|4069.87|4071.52|4071.12|4070.27|4069.87|971
1621431520000|2021-05-19 13:38:40|4070.52|4070.12|4070.02|4069.62|4071.52|4071.12|4070.02|4069.62|1103
1621431530000|2021-05-19 13:38:50|4070.27|4069.87|4072.02|4071.62|4072.02|4071.62|4070.27|4069.87|1965
1621431540000|2021-05-19 13:39:00|4071.77|4071.37|4070.77|4070.37|4072.27|4071.87|4070.77|4070.37|1208
1621431550000|2021-05-19 13:39:10|4071.02|4070.62|4071.02|4070.62|4071.02|4070.62|4070.27|4069.87|2267
1621431560000|2021-05-19 13:39:20|4070.77|4070.37|4070.77|4070.37|4071.02|4070.62|4070.77|4070.37|861
1621431570000|2021-05-19 13:39:30|4070.52|4070.12|4070.02|4069.62|4070.52|4070.12|4070.02|4069.62|1092
1621431580000|2021-05-19 13:39:40|4070.27|4069.87|4070.27|4069.87|4070.89|4070.49|4070.27|4069.87|2015
1621431590000|2021-05-19 13:39:50|4070.39|4069.99|4070.39|4069.99|4071.02|4070.62|4070.27|4069.87|1197
1621431600000|2021-05-19 13:40:00|4070.52|4070.12|4071.02|4070.62|4071.52|4071.12|4070.27|4069.87|2487
1621431610000|2021-05-19 13:40:10|4071.27|4070.87|4070.02|4069.62|4071.52|4071.12|4070.02|4069.62|1125
1621431620000|2021-05-19 13:40:20|4069.89|4069.49|4069.02|4068.62|4070.27|4069.87|4068.52|4068.12|4334
1621431630000|2021-05-19 13:40:30|4069.27|4068.87|4068.52|4068.12|4069.77|4069.37|4068.52|4068.12|1487
1621431640000|2021-05-19 13:40:40|4067.52|4067.12|4067.52|4067.12|4068.39|4067.99|4067.27|4066.87|3934
1621431650000|2021-05-19 13:40:50|4067.77|4067.37|4067.52|4067.12|4068.27|4067.87|4067.27|4066.87|1043
1621431660000|2021-05-19 13:41:00|4067.77|4067.37|4067.27|4066.87|4068.27|4067.87|4067.02|4066.62|1462
1621431670000|2021-05-19 13:41:10|4067.14|4066.74|4066.27|4065.87|4067.27|4066.87|4066.27|4065.87|1956
1621431680000|2021-05-19 13:41:20|4066.02|4065.62|4066.02|4065.62|4066.27|4065.87|4065.77|4065.37|1345
1621431690000|2021-05-19 13:41:30|4065.77|4065.37|4066.64|4066.24|4066.77|4066.37|4065.77|4065.37|1359
1621431700000|2021-05-19 13:41:40|4066.77|4066.37|4066.52|4066.12|4067.27|4066.87|4066.02|4065.62|1080
1621431710000|2021-05-19 13:41:50|4066.39|4065.99|4067.77|4067.37|4068.02|4067.62|4066.27|4065.87|1118
1621431720000|2021-05-19 13:42:00|4067.52|4067.12|4069.02|4068.62|4069.27|4068.87|4067.27|4066.87|1996
1621431730000|2021-05-19 13:42:10|4069.27|4068.87|4069.52|4069.12|4070.39|4069.99|4069.27|4068.87|1718
1621431740000|2021-05-19 13:42:20|4069.27|4068.87|4071.52|4071.12|4071.52|4071.12|4069.27|4068.87|1680
1621431750000|2021-05-19 13:42:30|4071.77|4071.37|4073.02|4072.62|4073.02|4072.62|4071.52|4071.12|1484
1621431760000|2021-05-19 13:42:40|4072.77|4072.37|4073.02|4072.62|4073.27|4072.87|4072.02|4071.62|1559
1621431770000|2021-05-19 13:42:50|4072.77|4072.37|4075.27|4074.87|4075.52|4075.12|4072.52|4072.12|1942
1621431780000|2021-05-19 13:43:00|4075.52|4075.12|4077.77|4077.37|4078.02|4077.62|4075.02|4074.62|2695
1621431790000|2021-05-19 13:43:10|4077.64|4077.24|4078.02|4077.62|4079.27|4078.87|4077.52|4077.12|2544
1621431800000|2021-05-19 13:43:20|4078.27|4077.87|4077.77|4077.37|4079.02|4078.62|4077.02|4076.62|2298
1621431810000|2021-05-19 13:43:30|4078.52|4078.12|4079.77|4079.37|4080.27|4079.87|4078.27|4077.87|4011
1621431820000|2021-05-19 13:43:40|4079.27|4078.87|4080.27|4079.87|4080.27|4079.87|4078.27|4077.87|2597
1621431830000|2021-05-19 13:43:50|4080.52|4080.12|4079.52|4079.12|4080.77|4080.37|4079.52|4079.12|1403
1621431840000|2021-05-19 13:44:00|4079.77|4079.37|4080.77|4080.37|4081.02|4080.62|4079.02|4078.62|2666
1621431850000|2021-05-19 13:44:10|4080.52|4080.12|4080.27|4079.87|4080.52|4080.12|4079.52|4079.12|1210
1621431860000|2021-05-19 13:44:20|4080.02|4079.62|4080.14|4079.74|4080.77|4080.37|4080.02|4079.62|1055
1621431870000|2021-05-19 13:44:30|4080.02|4079.62|4080.02|4079.62|4080.52|4080.12|4079.27|4078.87|1054
1621431880000|2021-05-19 13:44:40|4079.77|4079.37|4080.27|4079.87|4080.77|4080.37|4079.77|4079.37|1151
1621431890000|2021-05-19 13:44:50|4080.02|4079.62|4080.02|4079.62|4080.27|4079.87|4079.77|4079.37|796
1621431900000|2021-05-19 13:45:00|4079.27|4078.87|4079.27|4078.87|4080.77|4080.37|4078.77|4078.37|2721
1621431910000|2021-05-19 13:45:10|4079.02|4078.62|4077.27|4076.87|4079.27|4078.87|4076.77|4076.37|1585
1621431920000|2021-05-19 13:45:20|4077.52|4077.12|4079.02|4078.62|4079.27|4078.87|4077.52|4077.12|1314
1621431930000|2021-05-19 13:45:30|4078.77|4078.37|4077.52|4077.12|4078.77|4078.37|4077.52|4077.12|1133
1621431940000|2021-05-19 13:45:40|4078.02|4077.62|4078.52|4078.12|4079.02|4078.62|4077.77|4077.37|862
1621431950000|2021-05-19 13:45:50|4079.02|4078.62|4079.27|4078.87|4079.52|4079.12|4078.52|4078.12|1039
1621431960000|2021-05-19 13:46:00|4079.02|4078.62|4077.52|4077.12|4079.27|4078.87|4077.52|4077.12|1360
1621431970000|2021-05-19 13:46:10|4077.27|4076.87|4076.02|4075.62|4077.52|4077.12|4076.02|4075.62|1267
1621431980000|2021-05-19 13:46:20|4076.27|4075.87|4075.52|4075.12|4076.52|4076.12|4075.52|4075.12|1378
1621431990000|2021-05-19 13:46:30|4075.77|4075.37|4073.52|4073.12|4076.02|4075.62|4073.27|4072.87|1401
1621432000000|2021-05-19 13:46:40|4073.77|4073.37|4073.27|4072.87|4074.02|4073.62|4073.02|4072.62|995
1621432010000|2021-05-19 13:46:50|4073.52|4073.12|4073.02|4072.62|4073.52|4073.12|4072.27|4071.87|1110
1621432020000|2021-05-19 13:47:00|4073.52|4073.12|4073.02|4072.62|4074.52|4074.12|4073.02|4072.62|1802
1621432030000|2021-05-19 13:47:10|4072.77|4072.37|4072.52|4072.12|4073.27|4072.87|4072.52|4072.12|777
1621432040000|2021-05-19 13:47:20|4072.77|4072.37|4072.27|4071.87|4073.27|4072.87|4072.02|4071.62|1000
1621432050000|2021-05-19 13:47:30|4072.52|4072.12|4072.52|4072.12|4072.52|4072.12|4072.02|4071.62|1415
1621432060000|2021-05-19 13:47:40|4073.02|4072.62|4071.77|4071.37|4073.52|4073.12|4071.77|4071.37|869
1621432070000|2021-05-19 13:47:50|4072.27|4071.87|4072.52|4072.12|4073.02|4072.62|4072.02|4071.62|1462
1621432080000|2021-05-19 13:48:00|4072.27|4071.87|4072.02|4071.62|4072.77|4072.37|4071.77|4071.37|1086
1621432090000|2021-05-19 13:48:10|4072.27|4071.87|4072.02|4071.62|4072.27|4071.87|4071.02|4070.62|1100
1621432100000|2021-05-19 13:48:20|4072.14|4071.74|4072.52|4072.12|4072.77|4072.37|4072.14|4071.74|580
1621432110000|2021-05-19 13:48:30|4072.77|4072.37|4072.77|4072.37|4073.02|4072.62|4072.02|4071.62|1093
1621432120000|2021-05-19 13:48:40|4073.02|4072.62|4072.52|4072.12|4073.27|4072.87|4072.27|4071.87|1179
1621432130000|2021-05-19 13:48:50|4072.77|4072.37|4073.27|4072.87|4073.27|4072.87|4072.52|4072.12|725
1621432140000|2021-05-19 13:49:00|4073.52|4073.12|4073.77|4073.37|4075.52|4075.12|4073.52|4073.12|1677
1621432150000|2021-05-19 13:49:10|4073.52|4073.12|4073.27|4072.87|4073.52|4073.12|4072.02|4071.62|1707
1621432160000|2021-05-19 13:49:20|4073.52|4073.12|4072.27|4071.87|4073.52|4073.12|4072.27|4071.87|865
1621432170000|2021-05-19 13:49:30|4072.77|4072.37|4073.77|4073.37|4073.77|4073.37|4072.27|4071.87|1190
1621432180000|2021-05-19 13:49:40|4073.64|4073.24|4072.52|4072.12|4073.89|4073.49|4072.52|4072.12|882
1621432190000|2021-05-19 13:49:50|4072.27|4071.87|4073.02|4072.62|4073.27|4072.87|4071.89|4071.49|698
1621432200000|2021-05-19 13:50:00|4072.77|4072.37|4074.77|4074.37|4076.02|4075.62|4072.52|4072.12|2451
1621432210000|2021-05-19 13:50:10|4074.52|4074.12|4073.02|4072.62|4074.52|4074.12|4073.02|4072.62|938
1621432220000|2021-05-19 13:50:20|4072.52|4072.12|4073.77|4073.37|4074.02|4073.62|4072.52|4072.12|1683
1621432230000|2021-05-19 13:50:30|4074.27|4073.87|4073.77|4073.37|4074.52|4074.12|4073.77|4073.37|619
1621432240000|2021-05-19 13:50:40|4073.52|4073.12|4076.27|4075.87|4076.27|4075.87|4073.52|4073.12|1004
1621432250000|2021-05-19 13:50:50|4076.52|4076.12|4078.27|4077.87|4078.27|4077.87|4076.02|4075.62|1953
1621432260000|2021-05-19 13:51:00|4078.02|4077.62|4078.77|4078.37|4079.27|4078.87|4077.27|4076.87|1603
1621432270000|2021-05-19 13:51:10|4078.64|4078.24|4077.02|4076.62|4079.02|4078.62|4077.02|4076.62|1141
1621432280000|2021-05-19 13:51:20|4077.14|4076.74|4076.27|4075.87|4077.27|4076.87|4076.02|4075.62|1202
1621432290000|2021-05-19 13:51:30|4076.02|4075.62|4075.02|4074.62|4076.27|4075.87|4075.02|4074.62|1219
1621432300000|2021-05-19 13:51:40|4074.77|4074.37|4077.02|4076.62|4077.27|4076.87|4074.77|4074.37|1522
1621432310000|2021-05-19 13:51:50|4076.77|4076.37|4077.27|4076.87|4077.27|4076.87|4076.27|4075.87|751
1621432320000|2021-05-19 13:52:00|4077.02|4076.62|4077.52|4077.12|4078.02|4077.62|4076.52|4076.12|1312
1621432330000|2021-05-19 13:52:10|4077.27|4076.87|4076.77|4076.37|4077.52|4077.12|4076.77|4076.37|673
1621432340000|2021-05-19 13:52:20|4077.02|4076.62|4076.52|4076.12|4077.02|4076.62|4076.02|4075.62|855
1621432350000|2021-05-19 13:52:30|4076.77|4076.37|4075.52|4075.12|4076.77|4076.37|4075.02|4074.62|1172
1621432360000|2021-05-19 13:52:40|4075.77|4075.37|4075.02|4074.62|4075.77|4075.37|4074.77|4074.37|914
1621432370000|2021-05-19 13:52:50|4075.27|4074.87|4076.02|4075.62|4076.27|4075.87|4074.02|4073.62|1105
1621432380000|2021-05-19 13:53:00|4076.52|4076.12|4075.52|4075.12|4076.77|4076.37|4074.52|4074.12|831
1621432390000|2021-05-19 13:53:10|4075.77|4075.37|4076.02|4075.62|4076.27|4075.87|4075.27|4074.87|661
1621432400000|2021-05-19 13:53:20|4075.77|4075.37|4074.52|4074.12|4075.77|4075.37|4074.52|4074.12|882
1621432410000|2021-05-19 13:53:30|4074.27|4073.87|4074.77|4074.37|4075.02|4074.62|4074.02|4073.62|806
1621432420000|2021-05-19 13:53:40|4074.52|4074.12|4074.27|4073.87|4074.77|4074.37|4073.52|4073.12|1045
1621432430000|2021-05-19 13:53:50|4074.52|4074.12|4074.27|4073.87|4075.02|4074.62|4073.52|4073.12|945
1621432440000|2021-05-19 13:54:00|4074.02|4073.62|4075.77|4075.37|4076.02|4075.62|4073.27|4072.87|1243
1621432450000|2021-05-19 13:54:10|4075.52|4075.12|4076.39|4075.99|4076.52|4076.12|4075.02|4074.62|1115
1621432460000|2021-05-19 13:54:20|4076.52|4076.12|4076.27|4075.87|4076.77|4076.37|4076.27|4075.87|931
1621432470000|2021-05-19 13:54:30|4076.02|4075.62|4077.02|4076.62|4077.02|4076.62|4075.77|4075.37|1071
1621432480000|2021-05-19 13:54:40|4077.52|4077.12|4078.27|4077.87|4078.52|4078.12|4077.52|4077.12|1110
1621432490000|2021-05-19 13:54:50|4078.02|4077.62|4076.27|4075.87|4078.77|4078.37|4076.27|4075.87|937
1621432500000|2021-05-19 13:55:00|4076.02|4075.62|4074.77|4074.37|4076.27|4075.87|4074.39|4073.99|1172
1621432510000|2021-05-19 13:55:10|4074.52|4074.12|4073.52|4073.12|4074.89|4074.49|4073.27|4072.87|1267
1621432520000|2021-05-19 13:55:20|4073.27|4072.87|4074.52|4074.12|4075.02|4074.62|4072.77|4072.37|1431
1621432530000|2021-05-19 13:55:30|4074.27|4073.87|4074.02|4073.62|4075.02|4074.62|4074.02|4073.62|1165
1621432540000|2021-05-19 13:55:40|4074.27|4073.87|4074.77|4074.37|4075.77|4075.37|4074.27|4073.87|1819
1621432550000|2021-05-19 13:55:50|4074.64|4074.24|4074.52|4074.12|4075.64|4075.24|4074.52|4074.12|956
1621432560000|2021-05-19 13:56:00|4074.27|4073.87|4073.77|4073.37|4074.52|4074.12|4073.77|4073.37|1344
1621432570000|2021-05-19 13:56:10|4074.02|4073.62|4075.52|4075.12|4075.77|4075.37|4074.02|4073.62|1174
1621432580000|2021-05-19 13:56:20|4075.77|4075.37|4075.27|4074.87|4075.77|4075.37|4075.02|4074.62|1132
1621432590000|2021-05-19 13:56:30|4075.52|4075.12|4077.27|4076.87|4077.39|4076.99|4075.52|4075.12|1274
1621432600000|2021-05-19 13:56:40|4077.02|4076.62|4077.27|4076.87|4078.27|4077.87|4077.02|4076.62|1101
1621432610000|2021-05-19 13:56:50|4077.52|4077.12|4081.52|4081.12|4081.77|4081.37|4077.27|4076.87|2612
1621432620000|2021-05-19 13:57:00|4081.77|4081.37|4080.77|4080.37|4082.02|4081.62|4080.77|4080.37|1411
1621432630000|2021-05-19 13:57:10|4080.52|4080.12|4080.02|4079.62|4080.77|4080.37|4079.52|4079.12|1544
1621432640000|2021-05-19 13:57:20|4079.77|4079.37|4081.02|4080.62|4081.27|4080.87|4079.77|4079.37|944
1621432650000|2021-05-19 13:57:30|4080.77|4080.37|4080.77|4080.37|4081.27|4080.87|4080.02|4079.62|1265
1621432660000|2021-05-19 13:57:40|4080.39|4079.99|4079.52|4079.12|4080.64|4080.24|4079.27|4078.87|915
1621432670000|2021-05-19 13:57:50|4079.77|4079.37|4080.77|4080.37|4080.77|4080.37|4079.27|4078.87|944
1621432680000|2021-05-19 13:58:00|4081.02|4080.62|4080.02|4079.62|4081.02|4080.62|4079.77|4079.37|898
1621432690000|2021-05-19 13:58:10|4079.77|4079.37|4078.52|4078.12|4079.77|4079.37|4078.27|4077.87|1646
1621432700000|2021-05-19 13:58:20|4078.27|4077.87|4079.27|4078.87|4079.52|4079.12|4078.02|4077.62|1012
1621432710000|2021-05-19 13:58:30|4079.52|4079.12|4077.77|4077.37|4079.52|4079.12|4077.77|4077.37|813
1621432720000|2021-05-19 13:58:40|4077.52|4077.12|4078.27|4077.87|4078.52|4078.12|4077.27|4076.87|787
1621432730000|2021-05-19 13:58:50|4078.77|4078.37|4077.27|4076.87|4079.02|4078.62|4077.27|4076.87|910
1621432740000|2021-05-19 13:59:00|4077.52|4077.12|4077.52|4077.12|4078.02|4077.62|4077.02|4076.62|836
1621432750000|2021-05-19 13:59:10|4077.27|4076.87|4077.39|4076.99|4078.02|4077.62|4076.77|4076.37|921
1621432760000|2021-05-19 13:59:20|4077.27|4076.87|4076.52|4076.12|4077.27|4076.87|4076.14|4075.74|930
1621432770000|2021-05-19 13:59:30|4077.02|4076.62|4076.52|4076.12|4077.27|4076.87|4076.52|4076.12|1154
1621432780000|2021-05-19 13:59:40|4076.77|4076.37|4076.27|4075.87|4077.27|4076.87|4075.77|4075.37|817
1621432790000|2021-05-19 13:59:50|4076.14|4075.74|4076.77|4076.37|4077.02|4076.62|4076.02|4075.62|1138
1621432800000|2021-05-19 14:00:00|4076.52|4076.12|4077.27|4076.87|4077.77|4077.37|4075.27|4074.87|1452
1621432810000|2021-05-19 14:00:10|4077.02|4076.62|4078.27|4077.87|4078.77|4078.37|4076.77|4076.37|2146
1621432820000|2021-05-19 14:00:20|4078.02|4077.62|4078.02|4077.62|4078.27|4077.87|4077.27|4076.87|1074
1621432830000|2021-05-19 14:00:30|4078.27|4077.87|4078.27|4077.87|4079.77|4079.37|4078.27|4077.87|1687
1621432840000|2021-05-19 14:00:40|4077.77|4077.37|4078.02|4077.62|4078.27|4077.87|4077.52|4077.12|779
1621432850000|2021-05-19 14:00:50|4078.27|4077.87|4077.27|4076.87|4078.52|4078.12|4077.27|4076.87|996
1621432860000|2021-05-19 14:01:00|4077.02|4076.62|4076.77|4076.37|4078.02|4077.62|4076.52|4076.12|924
1621432870000|2021-05-19 14:01:10|4077.02|4076.62|4075.77|4075.37|4077.02|4076.62|4075.27|4074.87|1521
1621432880000|2021-05-19 14:01:20|4075.52|4075.12|4074.27|4073.87|4075.77|4075.37|4074.02|4073.62|1771
1621432890000|2021-05-19 14:01:30|4074.02|4073.62|4075.02|4074.62|4075.77|4075.37|4074.02|4073.62|1644
1621432900000|2021-05-19 14:01:40|4075.52|4075.12|4074.77|4074.37|4076.77|4076.37|4074.52|4074.12|1625
1621432910000|2021-05-19 14:01:50|4074.52|4074.12|4073.77|4073.37|4074.77|4074.37|4073.77|4073.37|1309
1621432920000|2021-05-19 14:02:00|4073.52|4073.12|4073.52|4073.12|4074.27|4073.87|4072.77|4072.37|1470
1621432930000|2021-05-19 14:02:10|4073.27|4072.87|4072.77|4072.37|4074.02|4073.62|4072.77|4072.37|994
1621432940000|2021-05-19 14:02:20|4073.02|4072.62|4072.02|4071.62|4073.02|4072.62|4071.27|4070.87|1356
1621432950000|2021-05-19 14:02:30|4071.77|4071.37|4071.77|4071.37|4072.27|4071.87|4071.27|4070.87|1133
1621432960000|2021-05-19 14:02:40|4071.52|4071.12|4069.52|4069.12|4071.52|4071.12|4069.02|4068.62|2754
1621432970000|2021-05-19 14:02:50|4069.27|4068.87|4069.77|4069.37|4070.52|4070.12|4069.27|4068.87|1322
1621432980000|2021-05-19 14:03:00|4069.27|4068.87|4068.77|4068.37|4069.52|4069.12|4068.52|4068.12|1380
1621432990000|2021-05-19 14:03:10|4068.52|4068.12|4069.02|4068.62|4069.77|4069.37|4068.52|4068.12|995
1621433000000|2021-05-19 14:03:20|4069.27|4068.87|4068.77|4068.37|4069.27|4068.87|4068.27|4067.87|1298
1621433010000|2021-05-19 14:03:30|4068.52|4068.12|4068.02|4067.62|4068.77|4068.37|4068.02|4067.62|615
1621433020000|2021-05-19 14:03:40|4067.52|4067.12|4066.27|4065.87|4067.77|4067.37|4066.27|4065.87|1696
1621433030000|2021-05-19 14:03:50|4066.52|4066.12|4066.77|4066.37|4067.52|4067.12|4066.52|4066.12|1346
1621433040000|2021-05-19 14:04:00|4067.02|4066.62|4066.77|4066.37|4068.02|4067.62|4066.77|4066.37|1069
1621433050000|2021-05-19 14:04:10|4067.02|4066.62|4065.52|4065.12|4067.52|4067.12|4065.52|4065.12|1909
1621433060000|2021-05-19 14:04:20|4065.77|4065.37|4067.27|4066.87|4067.77|4067.37|4065.77|4065.37|1426
1621433070000|2021-05-19 14:04:30|4067.02|4066.62|4066.27|4065.87|4067.52|4067.12|4066.02|4065.62|946
1621433080000|2021-05-19 14:04:40|4066.02|4065.62|4065.27|4064.87|4066.52|4066.12|4065.27|4064.87|1213
1621433090000|2021-05-19 14:04:50|4065.02|4064.62|4065.77|4065.37|4066.02|4065.62|4065.02|4064.62|1139
1621433100000|2021-05-19 14:05:00|4065.27|4064.87|4066.27|4065.87|4066.39|4065.99|4064.02|4063.62|4922
1621433110000|2021-05-19 14:05:10|4066.02|4065.62|4066.77|4066.37|4066.77|4066.37|4065.77|4065.37|1567
1621433120000|2021-05-19 14:05:20|4066.52|4066.12|4067.77|4067.37|4067.89|4067.49|4066.52|4066.12|1497
1621433130000|2021-05-19 14:05:30|4068.52|4068.12|4067.77|4067.37|4068.77|4068.37|4067.52|4067.12|1939
1621433140000|2021-05-19 14:05:40|4067.52|4067.12|4067.27|4066.87|4068.27|4067.87|4067.14|4066.74|2155
1621433150000|2021-05-19 14:05:50|4067.02|4066.62|4067.27|4066.87|4068.27|4067.87|4066.77|4066.37|1005
1621433160000|2021-05-19 14:06:00|4067.02|4066.62|4066.39|4065.99|4068.02|4067.62|4066.39|4065.99|2294
1621433170000|2021-05-19 14:06:10|4066.02|4065.62|4066.52|4066.12|4066.52|4066.12|4065.02|4064.62|2003
1621433180000|2021-05-19 14:06:20|4067.27|4066.87|4066.27|4065.87|4067.27|4066.87|4065.27|4064.87|973
1621433190000|2021-05-19 14:06:30|4066.02|4065.62|4066.77|4066.37|4067.27|4066.87|4066.02|4065.62|945
1621433200000|2021-05-19 14:06:40|4066.89|4066.49|4068.27|4067.87|4068.77|4068.37|4066.77|4066.37|1165
1621433210000|2021-05-19 14:06:50|4068.14|4067.74|4066.52|4066.12|4068.27|4067.87|4066.27|4065.87|1030
1621433220000|2021-05-19 14:07:00|4066.27|4065.87|4067.77|4067.37|4067.77|4067.37|4066.02|4065.62|756
1621433230000|2021-05-19 14:07:10|4067.52|4067.12|4066.52|4066.12|4067.52|4067.12|4066.27|4065.87|1070
1621433240000|2021-05-19 14:07:20|4066.77|4066.37|4067.02|4066.62|4067.77|4067.37|4066.77|4066.37|991
1621433250000|2021-05-19 14:07:30|4066.77|4066.37|4066.27|4065.87|4066.77|4066.37|4065.52|4065.12|890
1621433260000|2021-05-19 14:07:40|4066.02|4065.62|4066.02|4065.62|4066.27|4065.87|4065.27|4064.87|707
1621433270000|2021-05-19 14:07:50|4066.27|4065.87|4066.02|4065.62|4066.27|4065.87|4065.27|4064.87|942
1621433280000|2021-05-19 14:08:00|4066.52|4066.12|4064.77|4064.37|4066.77|4066.37|4064.77|4064.37|1155
1621433290000|2021-05-19 14:08:10|4065.02|4064.62|4066.02|4065.62|4066.02|4065.62|4064.77|4064.37|1594
1621433300000|2021-05-19 14:08:20|4065.77|4065.37|4065.02|4064.62|4065.77|4065.37|4064.77|4064.37|903
1621433310000|2021-05-19 14:08:30|4065.27|4064.87|4065.52|4065.12|4065.52|4065.12|4064.77|4064.37|966
1621433320000|2021-05-19 14:08:40|4065.39|4064.99|4064.77|4064.37|4065.52|4065.12|4064.77|4064.37|1052
1621433330000|2021-05-19 14:08:50|4064.89|4064.49|4064.77|4064.37|4065.52|4065.12|4064.77|4064.37|997
1621433340000|2021-05-19 14:09:00|4065.02|4064.62|4065.27|4064.87|4065.52|4065.12|4064.77|4064.37|1150
1621433350000|2021-05-19 14:09:10|4065.77|4065.37|4066.27|4065.87|4066.27|4065.87|4065.02|4064.62|1235
1621433360000|2021-05-19 14:09:20|4066.52|4066.12|4067.02|4066.62|4067.64|4067.24|4066.52|4066.12|1193
1621433370000|2021-05-19 14:09:30|4066.77|4066.37|4065.02|4064.62|4066.77|4066.37|4064.77|4064.37|852
1621433380000|2021-05-19 14:09:40|4064.77|4064.37|4065.77|4065.37|4066.02|4065.62|4064.27|4063.87|2363
1621433390000|2021-05-19 14:09:50|4065.52|4065.12|4064.27|4063.87|4065.52|4065.12|4064.27|4063.87|995
1621433400000|2021-05-19 14:10:00|4064.52|4064.12|4063.27|4062.87|4064.77|4064.37|4063.27|4062.87|1812
1621433410000|2021-05-19 14:10:10|4063.02|4062.62|4062.52|4062.12|4063.27|4062.87|4062.27|4061.87|3701
1621433420000|2021-05-19 14:10:20|4062.27|4061.87|4064.77|4064.37|4064.77|4064.37|4062.27|4061.87|1696
1621433430000|2021-05-19 14:10:30|4064.64|4064.24|4064.14|4063.74|4065.77|4065.37|4064.14|4063.74|1598
1621433440000|2021-05-19 14:10:40|4064.02|4063.62|4065.77|4065.37|4065.77|4065.37|4063.52|4063.12|816
1621433450000|2021-05-19 14:10:50|4065.52|4065.12|4064.52|4064.12|4065.52|4065.12|4064.27|4063.87|760
1621433460000|2021-05-19 14:11:00|4064.39|4063.99|4065.77|4065.37|4066.02|4065.62|4064.14|4063.74|853
1621433470000|2021-05-19 14:11:10|4065.52|4065.12|4064.77|4064.37|4066.02|4065.62|4064.77|4064.37|888
1621433480000|2021-05-19 14:11:20|4065.02|4064.62|4064.77|4064.37|4065.02|4064.62|4064.52|4064.12|578
1621433490000|2021-05-19 14:11:30|4064.89|4064.49|4063.86|4063.46|4065.02|4064.62|4063.73|4063.33|978
1621433500000|2021-05-19 14:11:40|4064.11|4063.71|4064.11|4063.71|4064.86|4064.46|4063.86|4063.46|699
1621433510000|2021-05-19 14:11:50|4064.36|4063.96|4064.11|4063.71|4064.86|4064.46|4063.61|4063.21|953
1621433520000|2021-05-19 14:12:00|4063.86|4063.46|4062.86|4062.46|4063.86|4063.46|4062.86|4062.46|1025
1621433530000|2021-05-19 14:12:10|4063.11|4062.71|4062.36|4061.96|4063.11|4062.71|4061.86|4061.46|1733
1621433540000|2021-05-19 14:12:20|4061.86|4061.46|4062.36|4061.96|4062.36|4061.96|4061.61|4061.21|2038
1621433550000|2021-05-19 14:12:30|4062.61|4062.21|4063.36|4062.96|4063.86|4063.46|4062.61|4062.21|1119
1621433560000|2021-05-19 14:12:40|4063.61|4063.21|4063.23|4062.83|4064.36|4063.96|4063.23|4062.83|885
1621433570000|2021-05-19 14:12:50|4063.11|4062.71|4064.11|4063.71|4064.11|4063.71|4062.86|4062.46|759
1621433580000|2021-05-19 14:13:00|4064.36|4063.96|4065.36|4064.96|4065.48|4065.08|4064.11|4063.71|1097
1621433590000|2021-05-19 14:13:10|4065.86|4065.46|4066.61|4066.21|4067.36|4066.96|4065.48|4065.08|2152
1621433600000|2021-05-19 14:13:20|4066.36|4065.96|4067.11|4066.71|4067.61|4067.21|4066.36|4065.96|1201
1621433610000|2021-05-19 14:13:30|4067.36|4066.96|4066.36|4065.96|4067.61|4067.21|4066.36|4065.96|762
1621433620000|2021-05-19 14:13:40|4066.61|4066.21|4065.61|4065.21|4066.86|4066.46|4065.61|4065.21|802
1621433630000|2021-05-19 14:13:50|4065.36|4064.96|4065.36|4064.96|4065.86|4065.46|4065.36|4064.96|677
1621433640000|2021-05-19 14:14:00|4065.11|4064.71|4066.11|4065.71|4066.86|4066.46|4065.11|4064.71|979
1621433650000|2021-05-19 14:14:10|4065.98|4065.58|4067.11|4066.71|4067.11|4066.71|4065.86|4065.46|743
1621433660000|2021-05-19 14:14:20|4067.36|4066.96|4067.11|4066.71|4067.36|4066.96|4066.61|4066.21|879
1621433670000|2021-05-19 14:14:30|4067.36|4066.96|4066.86|4066.46|4067.61|4067.21|4066.36|4065.96|664
1621433680000|2021-05-19 14:14:40|4066.61|4066.21|4065.36|4064.96|4066.86|4066.46|4065.36|4064.96|1149
1621433690000|2021-05-19 14:14:50|4065.11|4064.71|4066.61|4066.21|4066.86|4066.46|4064.86|4064.46|823
1621433700000|2021-05-19 14:15:00|4066.11|4065.71|4063.36|4062.96|4066.11|4065.71|4063.36|4062.96|1950
1621433710000|2021-05-19 14:15:10|4062.86|4062.46|4063.11|4062.71|4064.11|4063.71|4062.11|4061.71|2169
1621433720000|2021-05-19 14:15:20|4063.23|4062.83|4061.86|4061.46|4063.36|4062.96|4061.86|4061.46|1751
1621433730000|2021-05-19 14:15:30|4061.61|4061.21|4061.36|4060.96|4062.36|4061.96|4060.86|4060.46|2452
1621433740000|2021-05-19 14:15:40|4061.11|4060.71|4061.61|4061.21|4061.86|4061.46|4060.98|4060.58|1208
1621433750000|2021-05-19 14:15:50|4062.11|4061.71|4063.11|4062.71|4063.36|4062.96|4061.86|4061.46|1585
1621433760000|2021-05-19 14:16:00|4062.86|4062.46|4062.98|4062.58|4063.11|4062.71|4062.36|4061.96|1011
1621433770000|2021-05-19 14:16:10|4063.11|4062.71|4064.36|4063.96|4064.36|4063.96|4063.11|4062.71|1198
1621433780000|2021-05-19 14:16:20|4064.11|4063.71|4064.36|4063.96|4064.36|4063.96|4063.61|4063.21|1086
1621433790000|2021-05-19 14:16:30|4064.11|4063.71|4063.86|4063.46|4064.11|4063.71|4063.36|4062.96|1014
1621433800000|2021-05-19 14:16:40|4063.61|4063.21|4064.61|4064.21|4064.61|4064.21|4063.36|4062.96|1068
1621433810000|2021-05-19 14:16:50|4064.36|4063.96|4064.36|4063.96|4065.86|4065.46|4064.11|4063.71|1695
1621433820000|2021-05-19 14:17:00|4064.11|4063.71|4066.36|4065.96|4066.36|4065.96|4063.98|4063.58|1515
1621433830000|2021-05-19 14:17:10|4066.86|4066.46|4064.86|4064.46|4066.86|4066.46|4064.86|4064.46|1456
1621433840000|2021-05-19 14:17:20|4064.61|4064.21|4065.86|4065.46|4065.86|4065.46|4064.36|4063.96|1152
1621433850000|2021-05-19 14:17:30|4066.11|4065.71|4066.11|4065.71|4066.86|4066.46|4066.11|4065.71|1568
1621433860000|2021-05-19 14:17:40|4065.86|4065.46|4065.61|4065.21|4065.86|4065.46|4065.11|4064.71|685
1621433870000|2021-05-19 14:17:50|4065.36|4064.96|4065.11|4064.71|4065.86|4065.46|4064.86|4064.46|652
1621433880000|2021-05-19 14:18:00|4064.86|4064.46|4066.36|4065.96|4067.11|4066.71|4064.61|4064.21|1147
1621433890000|2021-05-19 14:18:10|4065.86|4065.46|4065.36|4064.96|4066.61|4066.21|4065.36|4064.96|910
1621433900000|2021-05-19 14:18:20|4065.61|4065.21|4067.61|4067.21|4068.11|4067.71|4065.36|4064.96|1955
1621433910000|2021-05-19 14:18:30|4067.11|4066.71|4066.61|4066.21|4067.36|4066.96|4066.23|4065.83|1822
1621433920000|2021-05-19 14:18:40|4066.86|4066.46|4066.86|4066.46|4066.86|4066.46|4066.36|4065.96|679
1621433930000|2021-05-19 14:18:50|4067.11|4066.71|4067.36|4066.96|4067.36|4066.96|4066.86|4066.46|796
1621433940000|2021-05-19 14:19:00|4067.11|4066.71|4069.11|4068.71|4069.61|4069.21|4067.11|4066.71|2404
1621433950000|2021-05-19 14:19:10|4068.86|4068.46|4070.11|4069.71|4070.61|4070.21|4068.61|4068.21|2269
1621433960000|2021-05-19 14:19:20|4069.86|4069.46|4071.36|4070.96|4071.36|4070.96|4069.36|4068.96|2251
1621433970000|2021-05-19 14:19:30|4071.11|4070.71|4071.36|4070.96|4071.86|4071.46|4070.86|4070.46|1394
1621433980000|2021-05-19 14:19:40|4071.11|4070.71|4071.36|4070.96|4071.61|4071.21|4070.36|4069.96|1087
1621433990000|2021-05-19 14:19:50|4071.11|4070.71|4070.61|4070.21|4071.36|4070.96|4070.61|4070.21|796
1621434000000|2021-05-19 14:20:00|4071.23|4070.83|4069.61|4069.21|4071.23|4070.83|4069.61|4069.21|1456
1621434010000|2021-05-19 14:20:10|4069.36|4068.96|4069.36|4068.96|4069.36|4068.96|4068.11|4067.71|1609
1621434020000|2021-05-19 14:20:20|4069.11|4068.71|4069.11|4068.71|4070.36|4069.96|4069.11|4068.71|1278
1621434030000|2021-05-19 14:20:30|4069.61|4069.21|4069.11|4068.71|4069.86|4069.46|4068.86|4068.46|760
1621434040000|2021-05-19 14:20:40|4069.36|4068.96|4070.23|4069.83|4070.36|4069.96|4069.11|4068.71|806
1621434050000|2021-05-19 14:20:50|4070.36|4069.96|4069.86|4069.46|4071.11|4070.71|4069.61|4069.21|1264
1621434060000|2021-05-19 14:21:00|4070.23|4069.83|4068.11|4067.71|4070.23|4069.83|4068.11|4067.71|990
1621434070000|2021-05-19 14:21:10|4067.86|4067.46|4067.11|4066.71|4068.11|4067.71|4066.86|4066.46|1765
1621434080000|2021-05-19 14:21:20|4067.36|4066.96|4065.98|4065.58|4067.61|4067.21|4065.86|4065.46|1349
1621434090000|2021-05-19 14:21:30|4065.86|4065.46|4066.36|4065.96|4066.86|4066.46|4065.86|4065.46|1299
1621434100000|2021-05-19 14:21:40|4066.11|4065.71|4067.11|4066.71|4067.36|4066.96|4066.11|4065.71|660
1621434110000|2021-05-19 14:21:50|4066.86|4066.46|4066.86|4066.46|4066.86|4066.46|4066.23|4065.83|646
1621434120000|2021-05-19 14:22:00|4067.36|4066.96|4068.61|4068.21|4069.11|4068.71|4067.36|4066.96|1178
1621434130000|2021-05-19 14:22:10|4068.86|4068.46|4068.11|4067.71|4069.86|4069.46|4068.11|4067.71|943
1621434140000|2021-05-19 14:22:20|4067.86|4067.46|4068.61|4068.21|4068.61|4068.21|4067.61|4067.21|653
1621434150000|2021-05-19 14:22:30|4068.36|4067.96|4069.11|4068.71|4069.11|4068.71|4068.11|4067.71|445
1621434160000|2021-05-19 14:22:40|4069.36|4068.96|4068.11|4067.71|4069.86|4069.46|4068.11|4067.71|1466
1621434170000|2021-05-19 14:22:50|4068.36|4067.96|4070.11|4069.71|4070.61|4070.21|4068.36|4067.96|1119
1621434180000|2021-05-19 14:23:00|4070.36|4069.96|4068.86|4068.46|4070.36|4069.96|4068.61|4068.21|797
1621434190000|2021-05-19 14:23:10|4069.11|4068.71|4069.11|4068.71|4069.86|4069.46|4068.61|4068.21|913
1621434200000|2021-05-19 14:23:20|4068.98|4068.58|4068.61|4068.21|4069.11|4068.71|4067.61|4067.21|775
1621434210000|2021-05-19 14:23:30|4068.36|4067.96|4069.36|4068.96|4069.36|4068.96|4068.11|4067.71|688
1621434220000|2021-05-19 14:23:40|4069.61|4069.21|4069.86|4069.46|4070.61|4070.21|4069.36|4068.96|940
1621434230000|2021-05-19 14:23:50|4069.36|4068.96|4069.61|4069.21|4070.11|4069.71|4068.86|4068.46|1153
1621434240000|2021-05-19 14:24:00|4069.11|4068.71|4069.36|4068.96|4070.11|4069.71|4068.61|4068.21|976
1621434250000|2021-05-19 14:24:10|4069.11|4068.71|4067.86|4067.46|4069.11|4068.71|4067.61|4067.21|1055
1621434260000|2021-05-19 14:24:20|4067.36|4066.96|4067.61|4067.21|4068.36|4067.96|4067.11|4066.71|1113
1621434270000|2021-05-19 14:24:30|4067.23|4066.83|4067.61|4067.21|4067.86|4067.46|4066.86|4066.46|932
1621434280000|2021-05-19 14:24:40|4067.36|4066.96|4066.61|4066.21|4067.36|4066.96|4066.48|4066.08|970
1621434290000|2021-05-19 14:24:50|4066.36|4065.96|4066.61|4066.21|4067.11|4066.71|4065.86|4065.46|1276
1621434300000|2021-05-19 14:25:00|4066.36|4065.96|4065.11|4064.71|4066.61|4066.21|4064.61|4064.21|1696
1621434310000|2021-05-19 14:25:10|4065.61|4065.21|4066.61|4066.21|4066.86|4066.46|4064.86|4064.46|1650
1621434320000|2021-05-19 14:25:20|4066.86|4066.46|4068.61|4068.21|4069.11|4068.71|4066.61|4066.21|1825
1621434330000|2021-05-19 14:25:30|4068.86|4068.46|4069.61|4069.21|4069.61|4069.21|4068.61|4068.21|1200
1621434340000|2021-05-19 14:25:40|4069.86|4069.46|4069.61|4069.21|4070.11|4069.71|4068.86|4068.46|1336
1621434350000|2021-05-19 14:25:50|4069.86|4069.46|4069.61|4069.21|4069.86|4069.46|4068.36|4067.96|966
1621434360000|2021-05-19 14:26:00|4069.86|4069.46|4071.61|4071.21|4072.11|4071.71|4069.86|4069.46|1692
1621434370000|2021-05-19 14:26:10|4071.86|4071.46|4072.11|4071.71|4073.11|4072.71|4071.86|4071.46|1663
1621434380000|2021-05-19 14:26:20|4071.86|4071.46|4072.36|4071.96|4072.86|4072.46|4071.61|4071.21|620
1621434390000|2021-05-19 14:26:30|4072.86|4072.46|4073.36|4072.96|4073.61|4073.21|4072.11|4071.71|932
1621434400000|2021-05-19 14:26:40|4073.11|4072.71|4072.86|4072.46|4073.61|4073.21|4072.61|4072.21|1178
1621434410000|2021-05-19 14:26:50|4073.11|4072.71|4074.11|4073.71|4074.11|4073.71|4072.86|4072.46|1403
1621434420000|2021-05-19 14:27:00|4073.61|4073.21|4074.11|4073.71|4074.36|4073.96|4073.11|4072.71|1240
1621434430000|2021-05-19 14:27:10|4074.36|4073.96|4074.61|4074.21|4075.11|4074.71|4074.36|4073.96|1413
1621434440000|2021-05-19 14:27:20|4074.48|4074.08|4074.86|4074.46|4075.36|4074.96|4074.11|4073.71|749
1621434450000|2021-05-19 14:27:30|4074.73|4074.33|4074.11|4073.71|4074.86|4074.46|4073.61|4073.21|1037
1621434460000|2021-05-19 14:27:40|4074.36|4073.96|4076.36|4075.96|4076.36|4075.96|4074.11|4073.71|1057
1621434470000|2021-05-19 14:27:50|4076.11|4075.71|4076.11|4075.71|4076.36|4075.96|4075.36|4074.96|847
1621434480000|2021-05-19 14:28:00|4076.36|4075.96|4075.86|4075.46|4076.36|4075.96|4075.11|4074.71|1119
1621434490000|2021-05-19 14:28:10|4075.61|4075.21|4076.11|4075.71|4077.11|4076.71|4075.61|4075.21|1102
1621434500000|2021-05-19 14:28:20|4076.36|4075.96|4075.86|4075.46|4076.86|4076.46|4075.86|4075.46|633
1621434510000|2021-05-19 14:28:30|4076.11|4075.71|4075.86|4075.46|4076.86|4076.46|4075.36|4074.96|820
1621434520000|2021-05-19 14:28:40|4076.11|4075.71|4074.61|4074.21|4076.11|4075.71|4074.61|4074.21|1051
1621434530000|2021-05-19 14:28:50|4074.48|4074.08|4075.61|4075.21|4075.86|4075.46|4074.48|4074.08|1175
1621434540000|2021-05-19 14:29:00|4075.36|4074.96|4075.86|4075.46|4076.36|4075.96|4075.36|4074.96|966
1621434550000|2021-05-19 14:29:10|4076.11|4075.71|4076.11|4075.71|4076.36|4075.96|4075.61|4075.21|1025
1621434560000|2021-05-19 14:29:20|4076.36|4075.96|4075.36|4074.96|4076.86|4076.46|4075.36|4074.96|848
1621434570000|2021-05-19 14:29:30|4075.61|4075.21|4075.86|4075.46|4075.86|4075.46|4074.86|4074.46|750
1621434580000|2021-05-19 14:29:40|4075.61|4075.21|4076.36|4075.96|4076.36|4075.96|4075.61|4075.21|355
1621434590000|2021-05-19 14:29:50|4076.11|4075.71|4077.11|4076.71|4077.61|4077.21|4075.86|4075.46|913
1621434600000|2021-05-19 14:30:00|4076.61|4076.21|4075.86|4075.46|4076.61|4076.21|4074.86|4074.46|1096
1621434610000|2021-05-19 14:30:10|4075.61|4075.21|4076.36|4075.96|4076.86|4076.46|4075.61|4075.21|529
1621434620000|2021-05-19 14:30:20|4075.86|4075.46|4076.36|4075.96|4076.36|4075.96|4075.36|4074.96|1059
1621434630000|2021-05-19 14:30:30|4076.11|4075.71|4075.36|4074.96|4076.11|4075.71|4075.11|4074.71|752
1621434640000|2021-05-19 14:30:40|4075.11|4074.71|4075.61|4075.21|4075.86|4075.46|4074.86|4074.46|674
1621434650000|2021-05-19 14:30:50|4075.86|4075.46|4077.11|4076.71|4077.11|4076.71|4075.86|4075.46|931
1621434660000|2021-05-19 14:31:00|4077.36|4076.96|4077.36|4076.96|4077.61|4077.21|4076.36|4075.96|887
1621434670000|2021-05-19 14:31:10|4077.61|4077.21|4076.61|4076.21|4077.61|4077.21|4076.61|4076.21|1095
1621434680000|2021-05-19 14:31:20|4076.36|4075.96|4076.86|4076.46|4077.11|4076.71|4076.11|4075.71|550
1621434690000|2021-05-19 14:31:30|4076.73|4076.33|4075.86|4075.46|4076.86|4076.46|4075.86|4075.46|731
1621434700000|2021-05-19 14:31:40|4075.73|4075.33|4075.36|4074.96|4076.36|4075.96|4075.11|4074.71|676
1621434710000|2021-05-19 14:31:50|4075.48|4075.08|4075.86|4075.46|4075.86|4075.46|4074.86|4074.46|922
1621434720000|2021-05-19 14:32:00|4076.36|4075.96|4074.86|4074.46|4077.61|4077.21|4074.86|4074.46|1069
1621434730000|2021-05-19 14:32:10|4075.11|4074.71|4075.61|4075.21|4075.86|4075.46|4074.86|4074.46|1560
1621434740000|2021-05-19 14:32:20|4075.86|4075.46|4075.11|4074.71|4075.86|4075.46|4074.36|4073.96|1533
1621434750000|2021-05-19 14:32:30|4074.86|4074.46|4075.86|4075.46|4075.86|4075.46|4074.61|4074.21|1055
1621434760000|2021-05-19 14:32:40|4076.11|4075.71|4075.23|4074.83|4076.11|4075.71|4074.86|4074.46|627
1621434770000|2021-05-19 14:32:50|4075.36|4074.96|4074.36|4073.96|4075.36|4074.96|4074.11|4073.71|925
1621434780000|2021-05-19 14:33:00|4074.61|4074.21|4073.86|4073.46|4074.61|4074.21|4073.86|4073.46|720
1621434790000|2021-05-19 14:33:10|4073.36|4072.96|4072.86|4072.46|4073.61|4073.21|4072.36|4071.96|1252
1621434800000|2021-05-19 14:33:20|4073.11|4072.71|4071.36|4070.96|4073.11|4072.71|4071.11|4070.71|1914
1621434810000|2021-05-19 14:33:30|4071.86|4071.46|4071.86|4071.46|4072.36|4071.96|4071.61|4071.21|1033
1621434820000|2021-05-19 14:33:40|4072.11|4071.71|4072.86|4072.46|4073.11|4072.71|4071.98|4071.58|710
1621434830000|2021-05-19 14:33:50|4072.61|4072.21|4073.11|4072.71|4073.11|4072.71|4072.61|4072.21|661
1621434840000|2021-05-19 14:34:00|4073.36|4072.96|4073.11|4072.71|4073.86|4073.46|4073.11|4072.71|1259
1621434850000|2021-05-19 14:34:10|4073.36|4072.96|4072.86|4072.46|4073.36|4072.96|4072.36|4071.96|471
1621434860000|2021-05-19 14:34:20|4072.98|4072.58|4073.36|4072.96|4073.36|4072.96|4072.48|4072.08|426
1621434870000|2021-05-19 14:34:30|4073.61|4073.21|4074.11|4073.71|4074.61|4074.21|4073.61|4073.21|962
1621434880000|2021-05-19 14:34:40|4074.36|4073.96|4073.86|4073.46|4074.48|4074.08|4073.36|4072.96|490
1621434890000|2021-05-19 14:34:50|4074.11|4073.71|4073.11|4072.71|4074.36|4073.96|4073.11|4072.71|524
1621434900000|2021-05-19 14:35:00|4073.36|4072.96|4075.23|4074.83|4075.36|4074.96|4073.36|4072.96|1075
1621434910000|2021-05-19 14:35:10|4075.11|4074.71|4074.36|4073.96|4075.61|4075.21|4074.23|4073.83|918
1621434920000|2021-05-19 14:35:20|4074.61|4074.21|4074.86|4074.46|4074.86|4074.46|4074.11|4073.71|729
1621434930000|2021-05-19 14:35:30|4075.11|4074.71|4073.98|4073.58|4075.61|4075.21|4073.86|4073.46|850
1621434940000|2021-05-19 14:35:40|4073.86|4073.46|4073.73|4073.33|4073.86|4073.46|4072.36|4071.96|928
1621434950000|2021-05-19 14:35:50|4073.61|4073.21|4074.86|4074.46|4074.86|4074.46|4073.61|4073.21|583
1621434960000|2021-05-19 14:36:00|4075.11|4074.71|4076.86|4076.46|4077.23|4076.83|4075.11|4074.71|976
1621434970000|2021-05-19 14:36:10|4077.36|4076.96|4076.11|4075.71|4077.86|4077.46|4075.11|4074.71|1177
1621434980000|2021-05-19 14:36:20|4075.86|4075.46|4075.11|4074.71|4076.23|4075.83|4075.11|4074.71|548
1621434990000|2021-05-19 14:36:30|4074.86|4074.46|4074.11|4073.71|4075.11|4074.71|4073.61|4073.21|680
1621435000000|2021-05-19 14:36:40|4073.86|4073.46|4072.11|4071.71|4073.86|4073.46|4071.86|4071.46|790
1621435010000|2021-05-19 14:36:50|4072.36|4071.96|4071.61|4071.21|4072.36|4071.96|4071.36|4070.96|886
1621435020000|2021-05-19 14:37:00|4071.86|4071.46|4071.36|4070.96|4071.86|4071.46|4070.61|4070.21|1449
1621435030000|2021-05-19 14:37:10|4071.61|4071.21|4070.61|4070.21|4071.73|4071.33|4070.61|4070.21|1238
1621435040000|2021-05-19 14:37:20|4070.36|4069.96|4069.61|4069.21|4070.36|4069.96|4068.86|4068.46|1601
1621435050000|2021-05-19 14:37:30|4069.11|4068.71|4068.86|4068.46|4069.61|4069.21|4068.36|4067.96|954
1621435060000|2021-05-19 14:37:40|4069.11|4068.71|4068.98|4068.58|4070.11|4069.71|4068.61|4068.21|1061
1621435070000|2021-05-19 14:37:50|4068.86|4068.46|4069.86|4069.46|4070.11|4069.71|4068.61|4068.21|782
1621435080000|2021-05-19 14:38:00|4069.61|4069.21|4069.11|4068.71|4070.11|4069.71|4068.86|4068.46|693
1621435090000|2021-05-19 14:38:10|4069.36|4068.96|4069.23|4068.83|4069.48|4069.08|4068.61|4068.21|990
1621435100000|2021-05-19 14:38:20|4069.36|4068.96|4068.11|4067.71|4069.36|4068.96|4067.36|4066.96|980
1621435110000|2021-05-19 14:38:30|4067.86|4067.46|4067.86|4067.46|4068.11|4067.71|4067.11|4066.71|802
1621435120000|2021-05-19 14:38:40|4067.61|4067.21|4067.11|4066.71|4067.86|4067.46|4066.98|4066.58|663
1621435130000|2021-05-19 14:38:50|4066.86|4066.46|4067.61|4067.21|4067.86|4067.46|4066.36|4065.96|963
1621435140000|2021-05-19 14:39:00|4067.86|4067.46|4066.36|4065.96|4067.86|4067.46|4066.36|4065.96|745
1621435150000|2021-05-19 14:39:10|4066.61|4066.21|4066.61|4066.21|4066.61|4066.21|4065.61|4065.21|943
1621435160000|2021-05-19 14:39:20|4066.36|4065.96|4067.86|4067.46|4068.11|4067.71|4066.36|4065.96|1116
1621435170000|2021-05-19 14:39:30|4067.61|4067.21|4067.61|4067.21|4067.86|4067.46|4066.86|4066.46|678
1621435180000|2021-05-19 14:39:40|4067.11|4066.71|4066.11|4065.71|4067.11|4066.71|4066.11|4065.71|927
1621435190000|2021-05-19 14:39:50|4066.36|4065.96|4065.11|4064.71|4066.48|4066.08|4065.11|4064.71|716
1621435200000|2021-05-19 14:40:00|4064.86|4064.46|4064.36|4063.96|4064.86|4064.46|4063.36|4062.96|2262
1621435210000|2021-05-19 14:40:10|4064.61|4064.21|4065.11|4064.71|4065.86|4065.46|4063.86|4063.46|962
1621435220000|2021-05-19 14:40:20|4065.36|4064.96|4064.11|4063.71|4065.36|4064.96|4063.36|4062.96|685
1621435230000|2021-05-19 14:40:30|4063.98|4063.58|4064.11|4063.71|4064.86|4064.46|4063.36|4062.96|1209
1621435240000|2021-05-19 14:40:40|4063.98|4063.58|4063.11|4062.71|4063.98|4063.58|4062.61|4062.21|1005
1621435250000|2021-05-19 14:40:50|4063.36|4062.96|4063.11|4062.71|4063.86|4063.46|4063.11|4062.71|812
1621435260000|2021-05-19 14:41:00|4063.61|4063.21|4064.61|4064.21|4064.86|4064.46|4063.61|4063.21|1319
1621435270000|2021-05-19 14:41:10|4064.36|4063.96|4063.86|4063.46|4064.61|4064.21|4063.61|4063.21|620
1621435280000|2021-05-19 14:41:20|4063.61|4063.21|4064.11|4063.71|4064.36|4063.96|4063.36|4062.96|525
1621435290000|2021-05-19 14:41:30|4063.61|4063.21|4063.36|4062.96|4064.11|4063.71|4063.36|4062.96|759
1621435300000|2021-05-19 14:41:40|4063.61|4063.21|4061.61|4061.21|4063.61|4063.21|4061.36|4060.96|2288
1621435310000|2021-05-19 14:41:50|4061.86|4061.46|4062.61|4062.21|4062.61|4062.21|4061.36|4060.96|1681
1621435320000|2021-05-19 14:42:00|4062.36|4061.96|4062.61|4062.21|4063.36|4062.96|4062.11|4061.71|964
1621435330000|2021-05-19 14:42:10|4062.36|4061.96|4062.36|4061.96|4062.86|4062.46|4061.86|4061.46|617
1621435340000|2021-05-19 14:42:20|4062.73|4062.33|4062.61|4062.21|4062.86|4062.46|4062.11|4061.71|636
1621435350000|2021-05-19 14:42:30|4062.36|4061.96|4064.11|4063.71|4064.11|4063.71|4062.11|4061.71|725
1621435360000|2021-05-19 14:42:40|4063.86|4063.46|4061.86|4061.46|4063.86|4063.46|4061.86|4061.46|840
1621435370000|2021-05-19 14:42:50|4062.11|4061.71|4063.11|4062.71|4063.36|4062.96|4061.86|4061.46|704
1621435380000|2021-05-19 14:43:00|4063.36|4062.96|4063.61|4063.21|4063.61|4063.21|4062.61|4062.21|722
1621435390000|2021-05-19 14:43:10|4063.86|4063.46|4065.61|4065.21|4065.61|4065.21|4063.86|4063.46|886
1621435400000|2021-05-19 14:43:20|4065.86|4065.46|4066.11|4065.71|4066.11|4065.71|4065.36|4064.96|1455
1621435410000|2021-05-19 14:43:30|4065.86|4065.46|4066.36|4065.96|4066.61|4066.21|4065.11|4064.71|916
1621435420000|2021-05-19 14:43:40|4066.11|4065.71|4066.61|4066.21|4066.86|4066.46|4065.86|4065.46|732
1621435430000|2021-05-19 14:43:50|4066.36|4065.96|4066.11|4065.71|4066.61|4066.21|4065.86|4065.46|579
1621435440000|2021-05-19 14:44:00|4065.98|4065.58|4065.61|4065.21|4066.11|4065.71|4065.11|4064.71|596
1621435450000|2021-05-19 14:44:10|4065.86|4065.46|4066.61|4066.21|4066.61|4066.21|4065.86|4065.46|578
1621435460000|2021-05-19 14:44:20|4066.86|4066.46|4067.61|4067.21|4067.86|4067.46|4066.86|4066.46|894
1621435470000|2021-05-19 14:44:30|4068.11|4067.71|4068.86|4068.46|4068.86|4068.46|4067.86|4067.46|1513
1621435480000|2021-05-19 14:44:40|4068.61|4068.21|4070.11|4069.71|4070.86|4070.46|4068.61|4068.21|1410
1621435490000|2021-05-19 14:44:50|4070.61|4070.21|4070.86|4070.46|4070.86|4070.46|4070.36|4069.96|1462
1621435500000|2021-05-19 14:45:00|4071.36|4070.96|4070.61|4070.21|4071.36|4070.96|4069.86|4069.46|1726
1621435510000|2021-05-19 14:45:10|4071.11|4070.71|4071.61|4071.21|4071.86|4071.46|4070.86|4070.46|1043
1621435520000|2021-05-19 14:45:20|4071.86|4071.46|4070.86|4070.46|4071.86|4071.46|4070.86|4070.46|889
1621435530000|2021-05-19 14:45:30|4071.11|4070.71|4071.86|4071.46|4072.61|4072.21|4071.11|4070.71|1266
1621435540000|2021-05-19 14:45:40|4071.61|4071.21|4071.11|4070.71|4072.36|4071.96|4070.86|4070.46|957
1621435550000|2021-05-19 14:45:50|4073.36|4072.96|4074.11|4073.71|4074.61|4074.21|4073.11|4072.71|5505
1621435560000|2021-05-19 14:46:00|4073.86|4073.46|4074.11|4073.71|4074.86|4074.46|4073.61|4073.21|1286
1621435570000|2021-05-19 14:46:10|4073.86|4073.46|4073.11|4072.71|4073.86|4073.46|4072.61|4072.21|903
1621435580000|2021-05-19 14:46:20|4072.86|4072.46|4071.98|4071.58|4072.86|4072.46|4071.86|4071.46|684
1621435590000|2021-05-19 14:46:30|4071.86|4071.46|4072.11|4071.71|4072.36|4071.96|4071.86|4071.46|428
1621435600000|2021-05-19 14:46:40|4072.36|4071.96|4073.11|4072.71|4073.36|4072.96|4072.11|4071.71|580
1621435610000|2021-05-19 14:46:50|4072.86|4072.46|4072.11|4071.71|4072.86|4072.46|4072.11|4071.71|758
1621435620000|2021-05-19 14:47:00|4071.86|4071.46|4071.61|4071.21|4072.11|4071.71|4071.36|4070.96|723
1621435630000|2021-05-19 14:47:10|4071.48|4071.08|4071.11|4070.71|4071.48|4071.08|4070.61|4070.21|717
1621435640000|2021-05-19 14:47:20|4070.86|4070.46|4069.86|4069.46|4071.11|4070.71|4069.86|4069.46|821
1621435650000|2021-05-19 14:47:30|4069.61|4069.21|4070.61|4070.21|4070.86|4070.46|4069.36|4068.96|584
1621435660000|2021-05-19 14:47:40|4070.48|4070.08|4070.86|4070.46|4071.36|4070.96|4069.86|4069.46|576
1621435670000|2021-05-19 14:47:50|4070.36|4069.96|4069.36|4068.96|4070.36|4069.96|4069.11|4068.71|561
1621435680000|2021-05-19 14:48:00|4069.11|4068.71|4071.11|4070.71|4071.11|4070.71|4068.86|4068.46|573
1621435690000|2021-05-19 14:48:10|4070.61|4070.21|4072.11|4071.71|4072.61|4072.21|4070.61|4070.21|840
1621435700000|2021-05-19 14:48:20|4072.36|4071.96|4070.61|4070.21|4072.61|4072.21|4070.61|4070.21|581
1621435710000|2021-05-19 14:48:30|4070.36|4069.96|4071.86|4071.46|4072.11|4071.71|4070.36|4069.96|491
1621435720000|2021-05-19 14:48:40|4071.61|4071.21|4072.11|4071.71|4072.86|4072.46|4071.61|4071.21|510
1621435730000|2021-05-19 14:48:50|4071.86|4071.46|4071.86|4071.46|4072.11|4071.71|4071.36|4070.96|334
1621435740000|2021-05-19 14:49:00|4071.36|4070.96|4071.86|4071.46|4072.36|4071.96|4071.36|4070.96|429
1621435750000|2021-05-19 14:49:10|4071.73|4071.33|4071.86|4071.46|4072.11|4071.71|4071.73|4071.33|511
1621435760000|2021-05-19 14:49:20|4072.11|4071.71|4072.61|4072.21|4072.86|4072.46|4071.61|4071.21|802
1621435770000|2021-05-19 14:49:30|4072.86|4072.46|4072.86|4072.46|4073.61|4073.21|4072.61|4072.21|680
1621435780000|2021-05-19 14:49:40|4073.11|4072.71|4073.11|4072.71|4073.36|4072.96|4072.36|4071.96|472
1621435790000|2021-05-19 14:49:50|4072.86|4072.46|4072.11|4071.71|4073.11|4072.71|4072.11|4071.71|464
1621435800000|2021-05-19 14:50:00|4071.86|4071.46|4071.86|4071.46|4072.86|4072.46|4071.61|4071.21|578
1621435810000|2021-05-19 14:50:10|4071.61|4071.21|4074.11|4073.71|4074.11|4073.71|4071.36|4070.96|4873
1621435820000|2021-05-19 14:50:20|4073.86|4073.46|4075.86|4075.46|4076.11|4075.71|4073.86|4073.46|1320
1621435830000|2021-05-19 14:50:30|4076.11|4075.71|4078.36|4077.96|4078.86|4078.46|4076.11|4075.71|2406
1621435840000|2021-05-19 14:50:40|4078.61|4078.21|4078.11|4077.71|4078.61|4078.21|4077.61|4077.21|1604
1621435850000|2021-05-19 14:50:50|4077.86|4077.46|4077.86|4077.46|4078.11|4077.71|4077.36|4076.96|1472
1621435860000|2021-05-19 14:51:00|4078.11|4077.71|4079.11|4078.71|4079.11|4078.71|4077.61|4077.21|782
1621435870000|2021-05-19 14:51:10|4079.36|4078.96|4079.11|4078.71|4079.61|4079.21|4078.48|4078.08|1047
1621435880000|2021-05-19 14:51:20|4079.23|4078.83|4079.11|4078.71|4079.23|4078.83|4078.61|4078.21|1077
1621435890000|2021-05-19 14:51:30|4079.36|4078.96|4078.61|4078.21|4079.36|4078.96|4078.61|4078.21|709
1621435900000|2021-05-19 14:51:40|4078.86|4078.46|4079.36|4078.96|4079.36|4078.96|4078.61|4078.21|996
1621435910000|2021-05-19 14:51:50|4079.48|4079.08|4080.11|4079.71|4080.11|4079.71|4079.48|4079.08|910
1621435920000|2021-05-19 14:52:00|4079.86|4079.46|4080.86|4080.46|4080.86|4080.46|4079.86|4079.46|961
1621435930000|2021-05-19 14:52:10|4081.11|4080.71|4080.86|4080.46|4081.36|4080.96|4080.86|4080.46|1331
1621435940000|2021-05-19 14:52:20|4080.73|4080.33|4080.61|4080.21|4080.86|4080.46|4079.86|4079.46|1167
1621435950000|2021-05-19 14:52:30|4080.36|4079.96|4080.36|4079.96|4080.61|4080.21|4080.11|4079.71|1164
1621435960000|2021-05-19 14:52:40|4080.61|4080.21|4079.36|4078.96|4080.61|4080.21|4079.36|4078.96|1151
1621435970000|2021-05-19 14:52:50|4079.86|4079.46|4079.61|4079.21|4079.86|4079.46|4078.86|4078.46|989
1621435980000|2021-05-19 14:53:00|4079.48|4079.08|4079.61|4079.21|4079.86|4079.46|4078.36|4077.96|1489
1621435990000|2021-05-19 14:53:10|4079.36|4078.96|4079.86|4079.46|4080.11|4079.71|4079.36|4078.96|1003
1621436000000|2021-05-19 14:53:20|4080.11|4079.71|4080.61|4080.21|4080.61|4080.21|4080.11|4079.71|1177
1621436010000|2021-05-19 14:53:30|4080.36|4079.96|4079.36|4078.96|4080.36|4079.96|4079.36|4078.96|825
1621436020000|2021-05-19 14:53:40|4079.61|4079.21|4079.86|4079.46|4080.11|4079.71|4079.11|4078.71|655
1621436030000|2021-05-19 14:53:50|4079.61|4079.21|4078.61|4078.21|4079.61|4079.21|4078.61|4078.21|513
1621436040000|2021-05-19 14:54:00|4078.86|4078.46|4078.86|4078.46|4079.61|4079.21|4078.73|4078.33|610
1621436050000|2021-05-19 14:54:10|4078.73|4078.33|4079.36|4078.96|4079.61|4079.21|4078.73|4078.33|857
1621436060000|2021-05-19 14:54:20|4079.48|4079.08|4079.86|4079.46|4080.11|4079.71|4079.48|4079.08|422
1621436070000|2021-05-19 14:54:30|4079.98|4079.58|4079.86|4079.46|4080.36|4079.96|4079.61|4079.21|733
1621436080000|2021-05-19 14:54:40|4080.11|4079.71|4079.36|4078.96|4080.11|4079.71|4079.36|4078.96|382
1621436090000|2021-05-19 14:54:50|4079.48|4079.08|4079.61|4079.21|4079.86|4079.46|4079.36|4078.96|294
1621436100000|2021-05-19 14:55:00|4079.48|4079.08|4079.86|4079.46|4080.36|4079.96|4079.48|4079.08|486
1621436110000|2021-05-19 14:55:10|4079.98|4079.58|4078.86|4078.46|4080.11|4079.71|4078.86|4078.46|797
1621436120000|2021-05-19 14:55:20|4078.61|4078.21|4079.36|4078.96|4079.61|4079.21|4078.61|4078.21|495
1621436130000|2021-05-19 14:55:30|4079.61|4079.21|4079.61|4079.21|4079.86|4079.46|4079.36|4078.96|615
1621436140000|2021-05-19 14:55:40|4079.86|4079.46|4078.61|4078.21|4079.86|4079.46|4078.61|4078.21|554
1621436150000|2021-05-19 14:55:50|4078.36|4077.96|4079.36|4078.96|4079.61|4079.21|4078.36|4077.96|603
1621436160000|2021-05-19 14:56:00|4079.11|4078.71|4078.86|4078.46|4079.11|4078.71|4078.73|4078.33|335
1621436170000|2021-05-19 14:56:10|4079.11|4078.71|4078.11|4077.71|4079.11|4078.71|4078.11|4077.71|666
1621436180000|2021-05-19 14:56:20|4077.86|4077.46|4078.36|4077.96|4078.86|4078.46|4077.86|4077.46|610
1621436190000|2021-05-19 14:56:30|4078.23|4077.83|4077.61|4077.21|4078.36|4077.96|4077.36|4076.96|704
1621436200000|2021-05-19 14:56:40|4077.36|4076.96|4076.86|4076.46|4077.61|4077.21|4076.86|4076.46|718
1621436210000|2021-05-19 14:56:50|4076.61|4076.21|4076.86|4076.46|4077.11|4076.71|4076.11|4075.71|1248
1621436220000|2021-05-19 14:57:00|4077.11|4076.71|4077.61|4077.21|4077.86|4077.46|4076.86|4076.46|957
1621436230000|2021-05-19 14:57:10|4077.86|4077.46|4078.11|4077.71|4078.36|4077.96|4077.86|4077.46|391
1621436240000|2021-05-19 14:57:20|4078.23|4077.83|4078.11|4077.71|4078.36|4077.96|4077.36|4076.96|516
1621436250000|2021-05-19 14:57:30|4078.36|4077.96|4078.36|4077.96|4078.36|4077.96|4078.11|4077.71|253
1621436260000|2021-05-19 14:57:40|4078.86|4078.46|4078.61|4078.21|4078.86|4078.46|4078.36|4077.96|433
1621436270000|2021-05-19 14:57:50|4078.86|4078.46|4079.11|4078.71|4079.61|4079.21|4078.86|4078.46|407
1621436280000|2021-05-19 14:58:00|4079.61|4079.21|4080.86|4080.46|4081.36|4080.96|4079.61|4079.21|1525
1621436290000|2021-05-19 14:58:10|4080.98|4080.58|4080.11|4079.71|4080.98|4080.58|4080.11|4079.71|683
1621436300000|2021-05-19 14:58:20|4079.86|4079.46|4079.36|4078.96|4080.11|4079.71|4079.36|4078.96|1021
1621436310000|2021-05-19 14:58:30|4079.11|4078.71|4079.61|4079.21|4079.61|4079.21|4078.86|4078.46|885
1621436320000|2021-05-19 14:58:40|4079.36|4078.96|4079.86|4079.46|4080.36|4079.96|4079.36|4078.96|484
1621436330000|2021-05-19 14:58:50|4080.11|4079.71|4079.61|4079.21|4080.11|4079.71|4078.86|4078.46|439
1621436340000|2021-05-19 14:59:00|4079.36|4078.96|4079.36|4078.96|4080.36|4079.96|4079.36|4078.96|474
1621436350000|2021-05-19 14:59:10|4079.61|4079.21|4080.36|4079.96|4080.36|4079.96|4079.36|4078.96|382
1621436360000|2021-05-19 14:59:20|4080.11|4079.71|4079.11|4078.71|4080.11|4079.71|4078.86|4078.46|361
1621436370000|2021-05-19 14:59:30|4078.98|4078.58|4078.98|4078.58|4079.61|4079.21|4078.86|4078.46|566
1621436380000|2021-05-19 14:59:40|4079.11|4078.71|4078.61|4078.21|4079.36|4078.96|4078.61|4078.21|271
1621436390000|2021-05-19 14:59:50|4078.36|4077.96|4078.11|4077.71|4078.36|4077.96|4077.61|4077.21|496
1621436400000|2021-05-19 15:00:00|4077.86|4077.46|4077.86|4077.46|4078.11|4077.71|4077.36|4076.96|780
1621436410000|2021-05-19 15:00:10|4078.11|4077.71|4076.86|4076.46|4078.11|4077.71|4076.61|4076.21|771
1621436420000|2021-05-19 15:00:20|4077.11|4076.71|4076.11|4075.71|4077.36|4076.96|4075.86|4075.46|782
1621436430000|2021-05-19 15:00:30|4075.86|4075.46|4074.98|4074.58|4076.11|4075.71|4074.61|4074.21|976
1621436440000|2021-05-19 15:00:40|4075.11|4074.71|4075.11|4074.71|4075.86|4075.46|4074.86|4074.46|660
1621436450000|2021-05-19 15:00:50|4075.36|4074.96|4076.11|4075.71|4076.11|4075.71|4075.36|4074.96|509
1621436460000|2021-05-19 15:01:00|4076.36|4075.96|4075.86|4075.46|4076.61|4076.21|4075.61|4075.21|599
1621436470000|2021-05-19 15:01:10|4075.98|4075.58|4075.61|4075.21|4076.11|4075.71|4075.61|4075.21|402
1621436480000|2021-05-19 15:01:20|4075.86|4075.46|4075.61|4075.21|4075.86|4075.46|4075.11|4074.71|512
1621436490000|2021-05-19 15:01:30|4075.36|4074.96|4076.61|4076.21|4076.86|4076.46|4075.36|4074.96|544
1621436500000|2021-05-19 15:01:40|4076.36|4075.96|4077.11|4076.71|4077.11|4076.71|4076.36|4075.96|724
1621436510000|2021-05-19 15:01:50|4077.23|4076.83|4078.11|4077.71|4078.11|4077.71|4077.23|4076.83|641
1621436520000|2021-05-19 15:02:00|4078.61|4078.21|4077.86|4077.46|4078.86|4078.46|4077.61|4077.21|1097
1621436530000|2021-05-19 15:02:10|4077.61|4077.21|4078.36|4077.96|4078.36|4077.96|4077.36|4076.96|636
1621436540000|2021-05-19 15:02:20|4078.11|4077.71|4076.61|4076.21|4078.11|4077.71|4076.61|4076.21|448
1621436550000|2021-05-19 15:02:30|4076.36|4075.96|4075.86|4075.46|4076.36|4075.96|4075.11|4074.71|800
1621436560000|2021-05-19 15:02:40|4076.11|4075.71|4075.36|4074.96|4076.61|4076.21|4075.11|4074.71|458
1621436570000|2021-05-19 15:02:50|4075.11|4074.71|4075.86|4075.46|4075.86|4075.46|4075.11|4074.71|455
1621436580000|2021-05-19 15:03:00|4075.73|4075.33|4075.11|4074.71|4075.73|4075.33|4074.61|4074.21|652
1621436590000|2021-05-19 15:03:10|4074.98|4074.58|4074.86|4074.46|4075.36|4074.96|4074.61|4074.21|488
1621436600000|2021-05-19 15:03:20|4074.36|4073.96|4074.23|4073.83|4074.61|4074.21|4073.61|4073.21|783
1621436610000|2021-05-19 15:03:30|4074.11|4073.71|4073.61|4073.21|4074.36|4073.96|4073.61|4073.21|775
1621436620000|2021-05-19 15:03:40|4073.36|4072.96|4073.36|4072.96|4074.11|4073.71|4073.36|4072.96|582
1621436630000|2021-05-19 15:03:50|4073.61|4073.21|4073.36|4072.96|4073.86|4073.46|4073.36|4072.96|710
1621436640000|2021-05-19 15:04:00|4072.86|4072.46|4073.61|4073.21|4073.86|4073.46|4072.86|4072.46|639
1621436650000|2021-05-19 15:04:10|4073.73|4073.33|4073.11|4072.71|4074.36|4073.96|4072.86|4072.46|544
1621436660000|2021-05-19 15:04:20|4073.36|4072.96|4072.86|4072.46|4073.36|4072.96|4072.61|4072.21|481
1621436670000|2021-05-19 15:04:30|4072.61|4072.21|4072.86|4072.46|4072.86|4072.46|4071.86|4071.46|806
1621436680000|2021-05-19 15:04:40|4073.11|4072.71|4072.23|4071.83|4073.11|4072.71|4072.11|4071.71|750
1621436690000|2021-05-19 15:04:50|4072.36|4071.96|4072.86|4072.46|4073.11|4072.71|4072.36|4071.96|858
1621436700000|2021-05-19 15:05:00|4072.61|4072.21|4073.11|4072.71|4073.61|4073.21|4072.61|4072.21|650
1621436710000|2021-05-19 15:05:10|4072.98|4072.58|4073.36|4072.96|4073.86|4073.46|4072.86|4072.46|725
1621436720000|2021-05-19 15:05:20|4073.61|4073.21|4073.61|4073.21|4073.86|4073.46|4073.36|4072.96|593
1621436730000|2021-05-19 15:05:30|4073.86|4073.46|4074.61|4074.21|4075.11|4074.71|4073.73|4073.33|1053
1621436740000|2021-05-19 15:05:40|4074.36|4073.96|4074.36|4073.96|4075.11|4074.71|4074.11|4073.71|564
1621436750000|2021-05-19 15:05:50|4074.61|4074.21|4074.61|4074.21|4075.11|4074.71|4074.61|4074.21|311
1621436760000|2021-05-19 15:06:00|4074.98|4074.58|4074.36|4073.96|4075.36|4074.96|4074.11|4073.71|574
1621436770000|2021-05-19 15:06:10|4075.36|4074.96|4075.11|4074.71|4075.36|4074.96|4075.11|4074.71|1224
1621436780000|2021-05-19 15:06:20|4075.36|4074.96|4076.11|4075.71|4076.36|4075.96|4075.11|4074.71|1061
1621436790000|2021-05-19 15:06:30|4075.86|4075.46|4075.86|4075.46|4076.11|4075.71|4075.61|4075.21|587
1621436800000|2021-05-19 15:06:40|4075.98|4075.58|4076.11|4075.71|4076.11|4075.71|4075.61|4075.21|274
1621436810000|2021-05-19 15:06:50|4076.36|4075.96|4077.11|4076.71|4077.36|4076.96|4076.11|4075.71|1152
1621436820000|2021-05-19 15:07:00|4077.36|4076.96|4076.86|4076.46|4077.36|4076.96|4076.61|4076.21|448
1621436830000|2021-05-19 15:07:10|4077.11|4076.71|4076.86|4076.46|4077.86|4077.46|4076.86|4076.46|497
1621436840000|2021-05-19 15:07:20|4076.61|4076.21|4076.36|4075.96|4076.86|4076.46|4076.11|4075.71|346
1621436850000|2021-05-19 15:07:30|4076.61|4076.21|4077.36|4076.96|4077.36|4076.96|4076.36|4075.96|196
1621436860000|2021-05-19 15:07:40|4077.11|4076.71|4077.86|4077.46|4078.11|4077.71|4077.11|4076.71|453
1621436870000|2021-05-19 15:07:50|4078.11|4077.71|4078.73|4078.33|4078.86|4078.46|4078.11|4077.71|693
1621436880000|2021-05-19 15:08:00|4079.11|4078.71|4080.36|4079.96|4080.36|4079.96|4079.11|4078.71|2038
1621436890000|2021-05-19 15:08:10|4080.61|4080.21|4081.11|4080.71|4082.86|4082.46|4080.61|4080.21|2856
1621436900000|2021-05-19 15:08:20|4081.36|4080.96|4081.86|4081.46|4081.86|4081.46|4080.61|4080.21|669
1621436910000|2021-05-19 15:08:30|4081.61|4081.21|4083.36|4082.96|4083.36|4082.96|4081.36|4080.96|781
1621436920000|2021-05-19 15:08:40|4083.11|4082.71|4084.36|4083.96|4084.61|4084.21|4083.11|4082.71|3101
1621436930000|2021-05-19 15:08:50|4084.11|4083.71|4084.86|4084.46|4084.86|4084.46|4083.86|4083.46|3177
1621436940000|2021-05-19 15:09:00|4084.61|4084.21|4084.36|4083.96|4084.86|4084.46|4084.36|4083.96|2036
1621436950000|2021-05-19 15:09:10|4084.61|4084.21|4084.86|4084.46|4084.86|4084.46|4084.61|4084.21|2553
1621436960000|2021-05-19 15:09:20|4085.11|4084.71|4084.61|4084.21|4085.86|4085.46|4084.36|4083.96|1562
1621436970000|2021-05-19 15:09:30|4084.86|4084.46|4085.11|4084.71|4085.11|4084.71|4084.36|4083.96|749
1621436980000|2021-05-19 15:09:40|4084.98|4084.58|4085.11|4084.71|4085.11|4084.71|4084.36|4083.96|582
1621436990000|2021-05-19 15:09:50|4084.98|4084.58|4084.86|4084.46|4085.11|4084.71|4084.61|4084.21|670
1621437000000|2021-05-19 15:10:00|4084.61|4084.21|4084.11|4083.71|4084.61|4084.21|4083.61|4083.21|1567
1621437010000|2021-05-19 15:10:10|4083.86|4083.46|4083.61|4083.21|4084.36|4083.96|4083.61|4083.21|699
1621437020000|2021-05-19 15:10:20|4083.36|4082.96|4083.61|4083.21|4083.86|4083.46|4082.61|4082.21|1557
1621437030000|2021-05-19 15:10:30|4083.36|4082.96|4083.36|4082.96|4083.61|4083.21|4083.11|4082.71|521
1621437040000|2021-05-19 15:10:40|4083.23|4082.83|4083.86|4083.46|4083.86|4083.46|4083.11|4082.71|690
1621437050000|2021-05-19 15:10:50|4084.11|4083.71|4084.61|4084.21|4084.61|4084.21|4084.11|4083.71|955
1621437060000|2021-05-19 15:11:00|4084.86|4084.46|4085.11|4084.71|4085.36|4084.96|4084.86|4084.46|1056
1621437070000|2021-05-19 15:11:10|4085.23|4084.83|4085.86|4085.46|4085.86|4085.46|4085.23|4084.83|772
1621437080000|2021-05-19 15:11:20|4085.61|4085.21|4085.61|4085.21|4085.86|4085.46|4085.11|4084.71|2227
1621437090000|2021-05-19 15:11:30|4085.73|4085.33|4085.61|4085.21|4086.61|4086.21|4085.61|4085.21|1806
1621437100000|2021-05-19 15:11:40|4085.36|4084.96|4085.61|4085.21|4085.61|4085.21|4085.11|4084.71|915
1621437110000|2021-05-19 15:11:50|4085.86|4085.46|4086.11|4085.71|4086.36|4085.96|4085.61|4085.21|625
1621437120000|2021-05-19 15:12:00|4085.98|4085.58|4086.11|4085.71|4086.36|4085.96|4085.86|4085.46|489
1621437130000|2021-05-19 15:12:10|4086.36|4085.96|4085.86|4085.46|4086.36|4085.96|4085.86|4085.46|908
1621437140000|2021-05-19 15:12:20|4086.11|4085.71|4086.61|4086.21|4086.86|4086.46|4085.86|4085.46|502
1621437150000|2021-05-19 15:12:30|4086.36|4085.96|4086.23|4085.83|4086.61|4086.21|4086.11|4085.71|1100
1621437160000|2021-05-19 15:12:40|4086.36|4085.96|4086.61|4086.21|4086.86|4086.46|4086.11|4085.71|579
1621437170000|2021-05-19 15:12:50|4086.86|4086.46|4086.36|4085.96|4086.86|4086.46|4086.11|4085.71|408
1621437180000|2021-05-19 15:13:00|4086.23|4085.83|4085.36|4084.96|4086.36|4085.96|4085.36|4084.96|664
1621437190000|2021-05-19 15:13:10|4085.61|4085.21|4085.86|4085.46|4085.86|4085.46|4085.61|4085.21|668
1621437200000|2021-05-19 15:13:20|4086.11|4085.71|4085.61|4085.21|4086.36|4085.96|4085.61|4085.21|260
1621437210000|2021-05-19 15:13:30|4085.73|4085.33|4085.11|4084.71|4085.86|4085.46|4085.11|4084.71|405
1621437220000|2021-05-19 15:13:40|4085.36|4084.96|4085.86|4085.46|4086.11|4085.71|4085.36|4084.96|495
1621437230000|2021-05-19 15:13:50|4085.61|4085.21|4085.86|4085.46|4086.11|4085.71|4085.36|4084.96|601
1621437240000|2021-05-19 15:14:00|4086.11|4085.71|4085.48|4085.08|4086.11|4085.71|4085.36|4084.96|323
1621437250000|2021-05-19 15:14:10|4085.61|4085.21|4085.86|4085.46|4086.11|4085.71|4085.36|4084.96|302
1621437260000|2021-05-19 15:14:20|4085.73|4085.33|4085.86|4085.46|4086.36|4085.96|4085.61|4085.21|680
1621437270000|2021-05-19 15:14:30|4086.11|4085.71|4086.11|4085.71|4086.86|4086.46|4086.11|4085.71|984
1621437280000|2021-05-19 15:14:40|4085.86|4085.46|4085.86|4085.46|4086.11|4085.71|4085.61|4085.21|325
1621437290000|2021-05-19 15:14:50|4085.73|4085.33|4085.61|4085.21|4085.73|4085.33|4085.36|4084.96|477
1621437300000|2021-05-19 15:15:00|4085.86|4085.46|4086.61|4086.21|4086.61|4086.21|4085.23|4084.83|1021
1621437310000|2021-05-19 15:15:10|4087.11|4086.71|4086.86|4086.46|4087.61|4087.21|4086.86|4086.46|1510
1621437320000|2021-05-19 15:15:20|4086.61|4086.21|4086.11|4085.71|4087.11|4086.71|4085.86|4085.46|1550
1621437330000|2021-05-19 15:15:30|4085.61|4085.21|4085.36|4084.96|4085.61|4085.21|4085.23|4084.83|754
1621437340000|2021-05-19 15:15:40|4085.11|4084.71|4084.36|4083.96|4085.11|4084.71|4084.11|4083.71|1814
1621437350000|2021-05-19 15:15:50|4084.48|4084.08|4084.36|4083.96|4084.61|4084.21|4083.86|4083.46|652
1621437360000|2021-05-19 15:16:00|4084.61|4084.21|4084.61|4084.21|4084.86|4084.46|4084.36|4083.96|636
1621437370000|2021-05-19 15:16:10|4084.86|4084.46|4084.86|4084.46|4085.11|4084.71|4084.61|4084.21|554
1621437380000|2021-05-19 15:16:20|4084.73|4084.33|4085.11|4084.71|4085.36|4084.96|4084.73|4084.33|330
1621437390000|2021-05-19 15:16:30|4084.86|4084.46|4083.86|4083.46|4084.86|4084.46|4083.86|4083.46|476
1621437400000|2021-05-19 15:16:40|4083.61|4083.21|4083.86|4083.46|4084.11|4083.71|4083.61|4083.21|397
1621437410000|2021-05-19 15:16:50|4083.23|4082.83|4083.11|4082.71|4083.36|4082.96|4082.86|4082.46|710
1621437420000|2021-05-19 15:17:00|4082.86|4082.46|4082.86|4082.46|4083.61|4083.21|4082.61|4082.21|496
1621437430000|2021-05-19 15:17:10|4082.61|4082.21|4082.61|4082.21|4082.86|4082.46|4082.11|4081.71|702
1621437440000|2021-05-19 15:17:20|4082.73|4082.33|4083.36|4082.96|4083.61|4083.21|4082.36|4081.96|538
1621437450000|2021-05-19 15:17:30|4083.61|4083.21|4083.86|4083.46|4084.36|4083.96|4083.36|4082.96|509
1621437460000|2021-05-19 15:17:40|4084.11|4083.71|4084.36|4083.96|4084.36|4083.96|4083.86|4083.46|661
1621437470000|2021-05-19 15:17:50|4084.11|4083.71|4083.11|4082.71|4084.23|4083.83|4082.86|4082.46|487
1621437480000|2021-05-19 15:18:00|4083.23|4082.83|4082.86|4082.46|4083.61|4083.21|4082.61|4082.21|308
1621437490000|2021-05-19 15:18:10|4082.61|4082.21|4082.48|4082.08|4082.86|4082.46|4082.11|4081.71|406
1621437500000|2021-05-19 15:18:20|4082.61|4082.21|4083.11|4082.71|4083.11|4082.71|4082.36|4081.96|361
1621437510000|2021-05-19 15:18:30|4083.36|4082.96|4082.86|4082.46|4083.36|4082.96|4082.86|4082.46|392
1621437520000|2021-05-19 15:18:40|4082.61|4082.21|4082.36|4081.96|4082.73|4082.33|4082.11|4081.71|320
1621437530000|2021-05-19 15:18:50|4082.11|4081.71|4081.86|4081.46|4082.36|4081.96|4081.86|4081.46|353
1621437540000|2021-05-19 15:19:00|4082.11|4081.71|4082.11|4081.71|4082.36|4081.96|4081.86|4081.46|431
1621437550000|2021-05-19 15:19:10|4082.36|4081.96|4083.11|4082.71|4083.11|4082.71|4082.36|4081.96|540
1621437560000|2021-05-19 15:19:20|4083.36|4082.96|4083.73|4083.33|4084.11|4083.71|4083.36|4082.96|613
1621437570000|2021-05-19 15:19:30|4084.11|4083.71|4083.61|4083.21|4084.36|4083.96|4083.61|4083.21|373
1621437580000|2021-05-19 15:19:40|4083.48|4083.08|4082.61|4082.21|4083.86|4083.46|4082.61|4082.21|444
1621437590000|2021-05-19 15:19:50|4082.36|4081.96|4081.61|4081.21|4082.36|4081.96|4081.36|4080.96|579
1621437600000|2021-05-19 15:20:00|4081.86|4081.46|4082.36|4081.96|4082.61|4082.21|4081.86|4081.46|671
1621437610000|2021-05-19 15:20:10|4082.48|4082.08|4082.86|4082.46|4082.86|4082.46|4081.48|4081.08|582
1621437620000|2021-05-19 15:20:20|4083.11|4082.71|4083.98|4083.58|4084.11|4083.71|4083.11|4082.71|583
1621437630000|2021-05-19 15:20:30|4084.11|4083.71|4083.36|4082.96|4084.61|4084.21|4083.11|4082.71|715
1621437640000|2021-05-19 15:20:40|4083.48|4083.08|4084.11|4083.71|4084.11|4083.71|4083.11|4082.71|294
1621437650000|2021-05-19 15:20:50|4083.86|4083.46|4084.86|4084.46|4084.86|4084.46|4083.86|4083.46|454
1621437660000|2021-05-19 15:21:00|4085.11|4084.71|4085.11|4084.71|4085.86|4085.46|4084.61|4084.21|913
1621437670000|2021-05-19 15:21:10|4085.36|4084.96|4085.48|4085.08|4085.86|4085.46|4085.11|4084.71|758
1621437680000|2021-05-19 15:21:20|4085.36|4084.96|4084.86|4084.46|4085.61|4085.21|4084.86|4084.46|288
1621437690000|2021-05-19 15:21:30|4084.61|4084.21|4086.11|4085.71|4086.11|4085.71|4084.36|4083.96|534
1621437700000|2021-05-19 15:21:40|4085.86|4085.46|4087.11|4086.71|4087.11|4086.71|4085.86|4085.46|1162
1621437710000|2021-05-19 15:21:50|4086.86|4086.46|4087.36|4086.96|4087.36|4086.96|4086.36|4085.96|435
1621437720000|2021-05-19 15:22:00|4087.61|4087.21|4087.61|4087.21|4087.61|4087.21|4086.86|4086.46|591
1621437730000|2021-05-19 15:22:10|4087.86|4087.46|4089.61|4089.21|4089.86|4089.46|4087.86|4087.46|2570
1621437740000|2021-05-19 15:22:20|4089.86|4089.46|4089.61|4089.21|4089.86|4089.46|4089.61|4089.21|1132
1621437750000|2021-05-19 15:22:30|4089.86|4089.46|4089.36|4088.96|4089.86|4089.46|4089.36|4088.96|736
1621437760000|2021-05-19 15:22:40|4089.48|4089.08|4089.61|4089.21|4089.61|4089.21|4089.36|4088.96|452
1621437770000|2021-05-19 15:22:50|4089.73|4089.33|4090.36|4089.96|4090.36|4089.96|4089.36|4088.96|895
1621437780000|2021-05-19 15:23:00|4090.11|4089.71|4090.36|4089.96|4090.61|4090.21|4089.36|4088.96|1570
1621437790000|2021-05-19 15:23:10|4090.61|4090.21|4090.11|4089.71|4090.61|4090.21|4090.11|4089.71|865
1621437800000|2021-05-19 15:23:20|4089.86|4089.46|4090.11|4089.71|4090.11|4089.71|4089.61|4089.21|532
1621437810000|2021-05-19 15:23:30|4090.23|4089.83|4090.36|4089.96|4090.61|4090.21|4090.11|4089.71|720
1621437820000|2021-05-19 15:23:40|4090.11|4089.71|4090.61|4090.21|4090.61|4090.21|4090.11|4089.71|449
1621437830000|2021-05-19 15:23:50|4090.48|4090.08|4090.61|4090.21|4090.86|4090.46|4090.48|4090.08|596
1621437840000|2021-05-19 15:24:00|4090.86|4090.46|4090.36|4089.96|4090.86|4090.46|4090.11|4089.71|572
1621437850000|2021-05-19 15:24:10|4090.23|4089.83|4090.11|4089.71|4090.36|4089.96|4089.98|4089.58|532
1621437860000|2021-05-19 15:24:20|4089.86|4089.46|4090.36|4089.96|4090.36|4089.96|4089.61|4089.21|494
1621437870000|2021-05-19 15:24:30|4090.61|4090.21|4089.61|4089.21|4090.61|4090.21|4089.36|4088.96|530
1621437880000|2021-05-19 15:24:40|4089.86|4089.46|4090.61|4090.21|4090.61|4090.21|4089.73|4089.33|414
1621437890000|2021-05-19 15:24:50|4090.48|4090.08|4090.36|4089.96|4090.61|4090.21|4090.11|4089.71|289
1621437900000|2021-05-19 15:25:00|4090.11|4089.71|4090.11|4089.71|4090.61|4090.21|4089.61|4089.21|403
1621437910000|2021-05-19 15:25:10|4090.36|4089.96|4089.36|4088.96|4090.36|4089.96|4089.36|4088.96|555
1621437920000|2021-05-19 15:25:20|4089.11|4088.71|4089.11|4088.71|4089.36|4088.96|4089.11|4088.71|576
1621437930000|2021-05-19 15:25:30|4088.86|4088.46|4088.86|4088.46|4089.11|4088.71|4088.61|4088.21|610
1621437940000|2021-05-19 15:25:40|4088.61|4088.21|4088.36|4087.96|4088.73|4088.33|4088.36|4087.96|482
1621437950000|2021-05-19 15:25:50|4088.11|4087.71|4088.11|4087.71|4088.36|4087.96|4088.11|4087.71|418
1621437960000|2021-05-19 15:26:00|4087.98|4087.58|4088.11|4087.71|4088.11|4087.71|4087.36|4086.96|923
1621437970000|2021-05-19 15:26:10|4088.36|4087.96|4088.73|4088.33|4088.86|4088.46|4088.36|4087.96|591
1621437980000|2021-05-19 15:26:20|4088.61|4088.21|4089.36|4088.96|4089.36|4088.96|4088.61|4088.21|849
1621437990000|2021-05-19 15:26:30|4089.11|4088.71|4089.61|4089.21|4089.86|4089.46|4089.11|4088.71|518
1621438000000|2021-05-19 15:26:40|4089.36|4088.96|4089.86|4089.46|4089.86|4089.46|4089.36|4088.96|439
1621438010000|2021-05-19 15:26:50|4089.61|4089.21|4089.86|4089.46|4089.86|4089.46|4089.61|4089.21|519
1621438020000|2021-05-19 15:27:00|4089.61|4089.21|4089.61|4089.21|4089.86|4089.46|4089.61|4089.21|379
1621438030000|2021-05-19 15:27:10|4089.86|4089.46|4089.61|4089.21|4089.86|4089.46|4089.61|4089.21|253
1621438040000|2021-05-19 15:27:20|4089.73|4089.33|4089.86|4089.46|4089.86|4089.46|4089.36|4088.96|443
1621438050000|2021-05-19 15:27:30|4090.11|4089.71|4090.36|4089.96|4090.36|4089.96|4089.86|4089.46|539
1621438060000|2021-05-19 15:27:40|4090.11|4089.71|4089.86|4089.46|4090.11|4089.71|4089.86|4089.46|224
1621438070000|2021-05-19 15:27:50|4089.73|4089.33|4089.86|4089.46|4089.86|4089.46|4089.61|4089.21|234
1621438080000|2021-05-19 15:28:00|4090.11|4089.71|4089.11|4088.71|4090.36|4089.96|4088.86|4088.46|396
1621438090000|2021-05-19 15:28:10|4088.86|4088.46|4088.86|4088.46|4089.11|4088.71|4088.86|4088.46|427
1621438100000|2021-05-19 15:28:20|4088.73|4088.33|4088.86|4088.46|4088.98|4088.58|4088.36|4087.96|404
1621438110000|2021-05-19 15:28:30|4089.11|4088.71|4088.86|4088.46|4089.11|4088.71|4088.61|4088.21|287
1621438120000|2021-05-19 15:28:40|4088.61|4088.21|4088.73|4088.33|4088.86|4088.46|4088.23|4087.83|335
1621438130000|2021-05-19 15:28:50|4088.61|4088.21|4089.61|4089.21|4089.61|4089.21|4088.61|4088.21|348
1621438140000|2021-05-19 15:29:00|4089.36|4088.96|4089.61|4089.21|4089.61|4089.21|4089.11|4088.71|330
1621438150000|2021-05-19 15:29:10|4089.36|4088.96|4088.86|4088.46|4089.61|4089.21|4088.61|4088.21|640
1621438160000|2021-05-19 15:29:20|4088.73|4088.33|4089.48|4089.08|4089.61|4089.21|4088.73|4088.33|277
1621438170000|2021-05-19 15:29:30|4089.61|4089.21|4088.86|4088.46|4089.61|4089.21|4088.86|4088.46|303
1621438180000|2021-05-19 15:29:40|4089.11|4088.71|4088.86|4088.46|4089.11|4088.71|4088.61|4088.21|249
1621438190000|2021-05-19 15:29:50|4089.11|4088.71|4088.61|4088.21|4089.11|4088.71|4088.36|4087.96|488
1621438200000|2021-05-19 15:30:00|4088.36|4087.96|4088.61|4088.21|4089.11|4088.71|4088.36|4087.96|786
1621438210000|2021-05-19 15:30:10|4088.86|4088.46|4088.11|4087.71|4089.36|4088.96|4088.11|4087.71|632
1621438220000|2021-05-19 15:30:20|4088.23|4087.83|4087.61|4087.21|4088.36|4087.96|4087.61|4087.21|881
1621438230000|2021-05-19 15:30:30|4087.48|4087.08|4087.36|4086.96|4087.61|4087.21|4087.11|4086.71|660
1621438240000|2021-05-19 15:30:40|4087.11|4086.71|4086.86|4086.46|4087.61|4087.21|4086.36|4085.96|565
1621438250000|2021-05-19 15:30:50|4086.73|4086.33|4086.11|4085.71|4086.73|4086.33|4085.86|4085.46|817
1621438260000|2021-05-19 15:31:00|4086.36|4085.96|4085.11|4084.71|4086.36|4085.96|4084.61|4084.21|1120
1621438270000|2021-05-19 15:31:10|4085.36|4084.96|4085.86|4085.46|4086.48|4086.08|4085.11|4084.71|1271
1621438280000|2021-05-19 15:31:20|4085.98|4085.58|4085.36|4084.96|4086.11|4085.71|4085.36|4084.96|315
1621438290000|2021-05-19 15:31:30|4085.61|4085.21|4085.11|4084.71|4085.86|4085.46|4085.11|4084.71|482
1621438300000|2021-05-19 15:31:40|4085.23|4084.83|4084.61|4084.21|4085.36|4084.96|4084.61|4084.21|674
1621438310000|2021-05-19 15:31:50|4084.36|4083.96|4084.61|4084.21|4084.86|4084.46|4084.36|4083.96|393
1621438320000|2021-05-19 15:32:00|4084.86|4084.46|4084.86|4084.46|4085.36|4084.96|4084.61|4084.21|560
1621438330000|2021-05-19 15:32:10|4085.11|4084.71|4084.86|4084.46|4085.36|4084.96|4084.36|4083.96|453
1621438340000|2021-05-19 15:32:20|4085.11|4084.71|4084.11|4083.71|4085.61|4085.21|4084.11|4083.71|472
1621438350000|2021-05-19 15:32:30|4084.36|4083.96|4084.36|4083.96|4084.36|4083.96|4083.86|4083.46|483
1621438360000|2021-05-19 15:32:40|4084.23|4083.83|4084.11|4083.71|4084.36|4083.96|4083.86|4083.46|353
1621438370000|2021-05-19 15:32:50|4084.36|4083.96|4085.11|4084.71|4085.11|4084.71|4084.11|4083.71|282
1621438380000|2021-05-19 15:33:00|4085.36|4084.96|4085.11|4084.71|4085.61|4085.21|4085.11|4084.71|823
1621438390000|2021-05-19 15:33:10|4085.36|4084.96|4085.86|4085.46|4085.86|4085.46|4085.11|4084.71|619
1621438400000|2021-05-19 15:33:20|4086.11|4085.71|4085.86|4085.46|4086.36|4085.96|4085.86|4085.46|608
1621438410000|2021-05-19 15:33:30|4086.11|4085.71|4086.86|4086.46|4086.86|4086.46|4085.98|4085.58|712
1621438420000|2021-05-19 15:33:40|4087.36|4086.96|4086.61|4086.21|4087.36|4086.96|4086.36|4085.96|600
1621438430000|2021-05-19 15:33:50|4086.86|4086.46|4086.86|4086.46|4086.86|4086.46|4086.48|4086.08|307
1621438440000|2021-05-19 15:34:00|4087.11|4086.71|4086.61|4086.21|4087.61|4087.21|4086.61|4086.21|526
1621438450000|2021-05-19 15:34:10|4086.36|4085.96|4085.61|4085.21|4086.36|4085.96|4085.36|4084.96|759
1621438460000|2021-05-19 15:34:20|4085.86|4085.46|4085.36|4084.96|4086.11|4085.71|4085.11|4084.71|461
1621438470000|2021-05-19 15:34:30|4084.86|4084.46|4084.36|4083.96|4084.86|4084.46|4083.61|4083.21|800
1621438480000|2021-05-19 15:34:40|4084.48|4084.08|4084.36|4083.96|4085.11|4084.71|4083.86|4083.46|520
1621438490000|2021-05-19 15:34:50|4084.11|4083.71|4084.11|4083.71|4084.36|4083.96|4083.86|4083.46|585
1621438500000|2021-05-19 15:35:00|4084.23|4083.83|4084.86|4084.46|4084.86|4084.46|4084.11|4083.71|659
1621438510000|2021-05-19 15:35:10|4084.98|4084.58|4084.23|4083.83|4085.11|4084.71|4084.11|4083.71|488
1621438520000|2021-05-19 15:35:20|4084.11|4083.71|4083.11|4082.71|4084.36|4083.96|4082.86|4082.46|916
1621438530000|2021-05-19 15:35:30|4083.36|4082.96|4082.98|4082.58|4083.61|4083.21|4082.86|4082.46|444
1621438540000|2021-05-19 15:35:40|4083.11|4082.71|4083.11|4082.71|4083.11|4082.71|4082.36|4081.96|741
1621438550000|2021-05-19 15:35:50|4082.86|4082.46|4084.61|4084.21|4084.86|4084.46|4082.61|4082.21|668
1621438560000|2021-05-19 15:36:00|4084.98|4084.58|4084.11|4083.71|4085.36|4084.96|4084.11|4083.71|1043
1621438570000|2021-05-19 15:36:10|4084.23|4083.83|4083.11|4082.71|4084.23|4083.83|4083.11|4082.71|591
1621438580000|2021-05-19 15:36:20|4083.48|4083.08|4083.36|4082.96|4083.61|4083.21|4083.11|4082.71|325
1621438590000|2021-05-19 15:36:30|4083.48|4083.08|4083.61|4083.21|4084.11|4083.71|4083.48|4083.08|271
1621438600000|2021-05-19 15:36:40|4083.86|4083.46|4082.61|4082.21|4083.86|4083.46|4082.61|4082.21|402
1621438610000|2021-05-19 15:36:50|4082.86|4082.46|4082.86|4082.46|4083.11|4082.71|4082.36|4081.96|294
1621438620000|2021-05-19 15:37:00|4083.11|4082.71|4083.61|4083.21|4083.86|4083.46|4083.11|4082.71|362
1621438630000|2021-05-19 15:37:10|4083.48|4083.08|4084.11|4083.71|4084.11|4083.71|4083.23|4082.83|411
1621438640000|2021-05-19 15:37:20|4084.36|4083.96|4083.61|4083.21|4084.36|4083.96|4083.61|4083.21|297
1621438650000|2021-05-19 15:37:30|4083.86|4083.46|4083.11|4082.71|4084.36|4083.96|4083.11|4082.71|393
1621438660000|2021-05-19 15:37:40|4083.23|4082.83|4083.36|4082.96|4083.36|4082.96|4082.86|4082.46|385
1621438670000|2021-05-19 15:37:50|4083.11|4082.71|4083.61|4083.21|4083.61|4083.21|4083.11|4082.71|347
1621438680000|2021-05-19 15:38:00|4083.86|4083.46|4084.36|4083.96|4084.61|4084.21|4083.86|4083.46|690
1621438690000|2021-05-19 15:38:10|4084.48|4084.08|4084.36|4083.96|4084.48|4084.08|4083.86|4083.46|412
1621438700000|2021-05-19 15:38:20|4084.23|4083.83|4083.86|4083.46|4084.36|4083.96|4083.61|4083.21|331
1621438710000|2021-05-19 15:38:30|4083.73|4083.33|4084.11|4083.71|4084.11|4083.71|4083.61|4083.21|196
1621438720000|2021-05-19 15:38:40|4083.61|4083.21|4083.36|4082.96|4083.86|4083.46|4083.36|4082.96|248
1621438730000|2021-05-19 15:38:50|4083.11|4082.71|4082.36|4081.96|4083.11|4082.71|4082.36|4081.96|571
1621438740000|2021-05-19 15:39:00|4081.86|4081.46|4082.86|4082.46|4083.36|4082.96|4081.86|4081.46|812
1621438750000|2021-05-19 15:39:10|4083.11|4082.71|4083.36|4082.96|4083.36|4082.96|4082.86|4082.46|328
1621438760000|2021-05-19 15:39:20|4083.86|4083.46|4084.36|4083.96|4084.36|4083.96|4083.86|4083.46|856
1621438770000|2021-05-19 15:39:30|4084.61|4084.21|4084.11|4083.71|4085.61|4085.21|4084.11|4083.71|920
1621438780000|2021-05-19 15:39:40|4083.86|4083.46|4084.11|4083.71|4084.36|4083.96|4083.61|4083.21|659
1621438790000|2021-05-19 15:39:50|4084.36|4083.96|4084.11|4083.71|4084.86|4084.46|4084.11|4083.71|422
1621438800000|2021-05-19 15:40:00|4084.36|4083.96|4084.61|4084.21|4085.11|4084.71|4084.36|4083.96|564
1621438810000|2021-05-19 15:40:10|4084.73|4084.33|4084.86|4084.46|4085.11|4084.71|4084.36|4083.96|528
1621438820000|2021-05-19 15:40:20|4084.61|4084.21|4084.86|4084.46|4084.86|4084.46|4084.36|4083.96|286
1621438830000|2021-05-19 15:40:30|4084.61|4084.21|4084.11|4083.71|4084.61|4084.21|4083.86|4083.46|732
1621438840000|2021-05-19 15:40:40|4084.23|4083.83|4083.86|4083.46|4084.36|4083.96|4083.86|4083.46|324
1621438850000|2021-05-19 15:40:50|4083.98|4083.58|4084.36|4083.96|4084.61|4084.21|4083.98|4083.58|261
1621438860000|2021-05-19 15:41:00|4084.23|4083.83|4083.36|4082.96|4084.61|4084.21|4083.36|4082.96|480
1621438870000|2021-05-19 15:41:10|4083.11|4082.71|4081.73|4081.33|4083.11|4082.71|4081.61|4081.21|967
1621438880000|2021-05-19 15:41:20|4081.86|4081.46|4080.86|4080.46|4081.86|4081.46|4080.61|4080.21|919
1621438890000|2021-05-19 15:41:30|4080.61|4080.21|4080.86|4080.46|4081.11|4080.71|4080.36|4079.96|1185
1621438900000|2021-05-19 15:41:40|4081.11|4080.71|4081.11|4080.71|4081.61|4081.21|4080.86|4080.46|569
1621438910000|2021-05-19 15:41:50|4081.23|4080.83|4081.86|4081.46|4081.86|4081.46|4081.11|4080.71|752
1621438920000|2021-05-19 15:42:00|4082.11|4081.71|4081.36|4080.96|4082.36|4081.96|4081.36|4080.96|871
1621438930000|2021-05-19 15:42:10|4081.11|4080.71|4081.11|4080.71|4081.36|4080.96|4080.36|4079.96|665
1621438940000|2021-05-19 15:42:20|4081.36|4080.96|4080.86|4080.46|4081.61|4081.21|4080.86|4080.46|299
1621438950000|2021-05-19 15:42:30|4081.11|4080.71|4080.61|4080.21|4081.36|4080.96|4080.36|4079.96|351
1621438960000|2021-05-19 15:42:40|4080.86|4080.46|4080.36|4079.96|4080.86|4080.46|4080.11|4079.71|400
1621438970000|2021-05-19 15:42:50|4080.11|4079.71|4079.86|4079.46|4080.36|4079.96|4079.61|4079.21|685
1621438980000|2021-05-19 15:43:00|4080.11|4079.71|4080.73|4080.33|4080.73|4080.33|4079.86|4079.46|545
1621438990000|2021-05-19 15:43:10|4080.86|4080.46|4081.11|4080.71|4081.11|4080.71|4080.36|4079.96|475
1621439000000|2021-05-19 15:43:20|4080.98|4080.58|4080.61|4080.21|4080.98|4080.58|4080.36|4079.96|256
1621439010000|2021-05-19 15:43:30|4080.73|4080.33|4080.61|4080.21|4080.86|4080.46|4080.61|4080.21|241
1621439020000|2021-05-19 15:43:40|4080.86|4080.46|4080.86|4080.46|4081.11|4080.71|4080.61|4080.21|212
1621439030000|2021-05-19 15:43:50|4080.73|4080.33|4081.61|4081.21|4081.61|4081.21|4080.61|4080.21|423
1621439040000|2021-05-19 15:44:00|4081.86|4081.46|4081.61|4081.21|4081.86|4081.46|4081.36|4080.96|333
1621439050000|2021-05-19 15:44:10|4081.36|4080.96|4082.86|4082.46|4082.86|4082.46|4081.11|4080.71|630
1621439060000|2021-05-19 15:44:20|4082.61|4082.21|4082.86|4082.46|4083.11|4082.71|4082.11|4081.71|585
1621439070000|2021-05-19 15:44:30|4082.73|4082.33|4082.86|4082.46|4082.86|4082.46|4082.61|4082.21|188
1621439080000|2021-05-19 15:44:40|4082.73|4082.33|4082.23|4081.83|4082.86|4082.46|4082.11|4081.71|357
1621439090000|2021-05-19 15:44:50|4082.11|4081.71|4083.23|4082.83|4083.36|4082.96|4082.11|4081.71|376
1621439100000|2021-05-19 15:45:00|4083.11|4082.71|4083.36|4082.96|4083.36|4082.96|4082.86|4082.46|441
1621439110000|2021-05-19 15:45:10|4083.61|4083.21|4082.86|4082.46|4083.61|4083.21|4082.61|4082.21|575
1621439120000|2021-05-19 15:45:20|4082.61|4082.21|4082.73|4082.33|4082.86|4082.46|4082.36|4081.96|236
1621439130000|2021-05-19 15:45:30|4082.86|4082.46|4082.11|4081.71|4082.86|4082.46|4082.11|4081.71|389
1621439140000|2021-05-19 15:45:40|4082.23|4081.83|4082.86|4082.46|4082.86|4082.46|4082.23|4081.83|123
1621439150000|2021-05-19 15:45:50|4083.11|4082.71|4082.23|4081.83|4083.36|4082.96|4081.86|4081.46|389
1621439160000|2021-05-19 15:46:00|4081.86|4081.46|4082.36|4081.96|4082.61|4082.21|4081.86|4081.46|383
1621439170000|2021-05-19 15:46:10|4082.61|4082.21|4082.86|4082.46|4082.86|4082.46|4082.36|4081.96|243
1621439180000|2021-05-19 15:46:20|4082.61|4082.21|4081.86|4081.46|4082.61|4082.21|4081.86|4081.46|418
1621439190000|2021-05-19 15:46:30|4081.61|4081.21|4080.86|4080.46|4081.61|4081.21|4080.86|4080.46|571
1621439200000|2021-05-19 15:46:40|4080.98|4080.58|4081.98|4081.58|4082.36|4081.96|4080.86|4080.46|483
1621439210000|2021-05-19 15:46:50|4081.86|4081.46|4082.11|4081.71|4082.11|4081.71|4081.61|4081.21|636
1621439220000|2021-05-19 15:47:00|4082.36|4081.96|4083.11|4082.71|4083.36|4082.96|4082.11|4081.71|691
1621439230000|2021-05-19 15:47:10|4082.86|4082.46|4084.36|4083.96|4084.86|4084.46|4082.86|4082.46|852
1621439240000|2021-05-19 15:47:20|4084.11|4083.71|4085.11|4084.71|4085.11|4084.71|4083.86|4083.46|608
1621439250000|2021-05-19 15:47:30|4084.86|4084.46|4084.61|4084.21|4085.11|4084.71|4084.36|4083.96|513
1621439260000|2021-05-19 15:47:40|4084.86|4084.46|4084.36|4083.96|4085.11|4084.71|4084.11|4083.71|784
1621439270000|2021-05-19 15:47:50|4084.48|4084.08|4083.86|4083.46|4084.86|4084.46|4083.86|4083.46|270
1621439280000|2021-05-19 15:48:00|4083.61|4083.21|4083.61|4083.21|4084.61|4084.21|4083.61|4083.21|286
1621439290000|2021-05-19 15:48:10|4083.73|4083.33|4083.61|4083.21|4083.98|4083.58|4083.61|4083.21|202
1621439300000|2021-05-19 15:48:20|4083.36|4082.96|4082.86|4082.46|4083.36|4082.96|4082.61|4082.21|451
1621439310000|2021-05-19 15:48:30|4083.11|4082.71|4082.36|4081.96|4083.36|4082.96|4082.36|4081.96|215
1621439320000|2021-05-19 15:48:40|4082.61|4082.21|4081.86|4081.46|4082.61|4082.21|4081.61|4081.21|378
1621439330000|2021-05-19 15:48:50|4082.11|4081.71|4082.61|4082.21|4082.61|4082.21|4081.86|4081.46|304
1621439340000|2021-05-19 15:49:00|4082.86|4082.46|4083.36|4082.96|4083.36|4082.96|4082.36|4081.96|346
1621439350000|2021-05-19 15:49:10|4083.11|4082.71|4083.61|4083.21|4083.86|4083.46|4083.11|4082.71|255
1621439360000|2021-05-19 15:49:20|4083.73|4083.33|4083.86|4083.46|4084.11|4083.71|4083.61|4083.21|213
1621439370000|2021-05-19 15:49:30|4083.73|4083.33|4083.61|4083.21|4084.11|4083.71|4083.61|4083.21|199
1621439380000|2021-05-19 15:49:40|4083.86|4083.46|4084.11|4083.71|4084.36|4083.96|4083.86|4083.46|227
1621439390000|2021-05-19 15:49:50|4084.23|4083.83|4084.36|4083.96|4084.61|4084.21|4084.23|4083.83|270
1621439400000|2021-05-19 15:50:00|4084.86|4084.46|4084.36|4083.96|4084.86|4084.46|4084.36|4083.96|358
1621439410000|2021-05-19 15:50:10|4083.86|4083.46|4082.86|4082.46|4083.86|4083.46|4082.86|4082.46|523
1621439420000|2021-05-19 15:50:20|4082.98|4082.58|4082.86|4082.46|4083.36|4082.96|4082.61|4082.21|374
1621439430000|2021-05-19 15:50:30|4082.98|4082.58|4083.86|4083.46|4084.11|4083.71|4082.98|4082.58|264
1621439440000|2021-05-19 15:50:40|4084.11|4083.71|4084.36|4083.96|4084.36|4083.96|4083.61|4083.21|426
1621439450000|2021-05-19 15:50:50|4084.23|4083.83|4085.11|4084.71|4085.11|4084.71|4084.11|4083.71|372
1621439460000|2021-05-19 15:51:00|4084.86|4084.46|4084.36|4083.96|4085.11|4084.71|4084.36|4083.96|198
1621439470000|2021-05-19 15:51:10|4084.11|4083.71|4084.11|4083.71|4084.36|4083.96|4083.86|4083.46|233
1621439480000|2021-05-19 15:51:20|4083.98|4083.58|4084.61|4084.21|4084.61|4084.21|4083.86|4083.46|256
1621439490000|2021-05-19 15:51:30|4084.48|4084.08|4084.61|4084.21|4084.86|4084.46|4084.48|4084.08|276
1621439500000|2021-05-19 15:51:40|4084.73|4084.33|4084.61|4084.21|4084.86|4084.46|4084.61|4084.21|187
1621439510000|2021-05-19 15:51:50|4084.73|4084.33|4085.61|4085.21|4085.61|4085.21|4084.36|4083.96|423
1621439520000|2021-05-19 15:52:00|4085.36|4084.96|4085.61|4085.21|4085.86|4085.46|4085.36|4084.96|259
1621439530000|2021-05-19 15:52:10|4085.86|4085.46|4085.86|4085.46|4085.86|4085.46|4085.36|4084.96|474
1621439540000|2021-05-19 15:52:20|4086.11|4085.71|4085.86|4085.46|4086.11|4085.71|4085.73|4085.33|340
1621439550000|2021-05-19 15:52:30|4086.11|4085.71|4085.86|4085.46|4086.36|4085.96|4085.86|4085.46|523
1621439560000|2021-05-19 15:52:40|4085.98|4085.58|4085.36|4084.96|4086.11|4085.71|4085.11|4084.71|306
1621439570000|2021-05-19 15:52:50|4085.11|4084.71|4085.36|4084.96|4085.61|4085.21|4085.11|4084.71|207
1621439580000|2021-05-19 15:53:00|4085.11|4084.71|4084.36|4083.96|4085.11|4084.71|4084.11|4083.71|732
1621439590000|2021-05-19 15:53:10|4084.11|4083.71|4084.36|4083.96|4084.61|4084.21|4083.36|4082.96|1255
1621439600000|2021-05-19 15:53:20|4084.11|4083.71|4084.36|4083.96|4084.36|4083.96|4083.86|4083.46|422
1621439610000|2021-05-19 15:53:30|4084.23|4083.83|4083.36|4082.96|4084.36|4083.96|4083.36|4082.96|331
1621439620000|2021-05-19 15:53:40|4083.48|4083.08|4082.86|4082.46|4083.86|4083.46|4082.86|4082.46|850
1621439630000|2021-05-19 15:53:50|4082.61|4082.21|4082.11|4081.71|4082.86|4082.46|4082.11|4081.71|417
1621439640000|2021-05-19 15:54:00|4082.36|4081.96|4082.61|4082.21|4083.23|4082.83|4082.11|4081.71|410
1621439650000|2021-05-19 15:54:10|4082.73|4082.33|4082.86|4082.46|4083.11|4082.71|4082.61|4082.21|121
1621439660000|2021-05-19 15:54:20|4082.98|4082.58|4083.86|4083.46|4083.86|4083.46|4082.86|4082.46|322
1621439670000|2021-05-19 15:54:30|4083.73|4083.33|4083.61|4083.21|4083.86|4083.46|4083.11|4082.71|268
1621439680000|2021-05-19 15:54:40|4083.48|4083.08|4083.86|4083.46|4083.86|4083.46|4083.36|4082.96|324
1621439690000|2021-05-19 15:54:50|4083.73|4083.33|4083.98|4083.58|4084.11|4083.71|4083.61|4083.21|161
1621439700000|2021-05-19 15:55:00|4083.86|4083.46|4084.36|4083.96|4084.86|4084.46|4083.86|4083.46|329
1621439710000|2021-05-19 15:55:10|4084.61|4084.21|4085.11|4084.71|4085.11|4084.71|4084.48|4084.08|308
1621439720000|2021-05-19 15:55:20|4084.86|4084.46|4085.36|4084.96|4085.61|4085.21|4084.86|4084.46|429
1621439730000|2021-05-19 15:55:30|4085.11|4084.71|4085.11|4084.71|4085.61|4085.21|4085.11|4084.71|363
1621439740000|2021-05-19 15:55:40|4085.36|4084.96|4085.36|4084.96|4085.86|4085.46|4085.23|4084.83|444
1621439750000|2021-05-19 15:55:50|4085.11|4084.71|4087.11|4086.71|4087.11|4086.71|4085.11|4084.71|875
1621439760000|2021-05-19 15:56:00|4087.36|4086.96|4088.61|4088.21|4088.86|4088.46|4087.36|4086.96|1199
1621439770000|2021-05-19 15:56:10|4088.86|4088.46|4088.61|4088.21|4088.86|4088.46|4088.11|4087.71|602
1621439780000|2021-05-19 15:56:20|4088.48|4088.08|4089.61|4089.21|4089.61|4089.21|4088.48|4088.08|650
1621439790000|2021-05-19 15:56:30|4089.48|4089.08|4089.11|4088.71|4089.61|4089.21|4089.11|4088.71|503
1621439800000|2021-05-19 15:56:40|4088.86|4088.46|4089.86|4089.46|4089.86|4089.46|4088.36|4087.96|652
1621439810000|2021-05-19 15:56:50|4090.11|4089.71|4090.36|4089.96|4090.86|4090.46|4090.11|4089.71|816
1621439820000|2021-05-19 15:57:00|4090.61|4090.21|4090.73|4090.33|4091.11|4090.71|4090.48|4090.08|1294
1621439830000|2021-05-19 15:57:10|4090.61|4090.21|4091.36|4090.96|4091.61|4091.21|4090.61|4090.21|1091
1621439840000|2021-05-19 15:57:20|4091.61|4091.21|4090.61|4090.21|4091.61|4091.21|4090.61|4090.21|884
1621439850000|2021-05-19 15:57:30|4090.36|4089.96|4090.11|4089.71|4090.36|4089.96|4089.86|4089.46|954
1621439860000|2021-05-19 15:57:40|4089.86|4089.46|4090.11|4089.71|4090.36|4089.96|4089.86|4089.46|500
1621439870000|2021-05-19 15:57:50|4089.86|4089.46|4089.36|4088.96|4090.11|4089.71|4089.36|4088.96|519
1621439880000|2021-05-19 15:58:00|4089.11|4088.71|4088.61|4088.21|4089.11|4088.71|4088.11|4087.71|574
1621439890000|2021-05-19 15:58:10|4088.48|4088.08|4087.86|4087.46|4088.61|4088.21|4087.86|4087.46|428
1621439900000|2021-05-19 15:58:20|4088.11|4087.71|4089.36|4088.96|4089.36|4088.96|4088.11|4087.71|438
1621439910000|2021-05-19 15:58:30|4088.98|4088.58|4088.61|4088.21|4088.98|4088.58|4088.36|4087.96|501
1621439920000|2021-05-19 15:58:40|4088.48|4088.08|4089.61|4089.21|4089.86|4089.46|4088.48|4088.08|456
1621439930000|2021-05-19 15:58:50|4089.48|4089.08|4089.61|4089.21|4089.86|4089.46|4089.36|4088.96|331
1621439940000|2021-05-19 15:59:00|4089.36|4088.96|4088.86|4088.46|4089.36|4088.96|4088.73|4088.33|375
1621439950000|2021-05-19 15:59:10|4088.61|4088.21|4089.11|4088.71|4089.11|4088.71|4088.61|4088.21|329
1621439960000|2021-05-19 15:59:20|4089.23|4088.83|4088.86|4088.46|4089.36|4088.96|4088.86|4088.46|302
1621439970000|2021-05-19 15:59:30|4089.11|4088.71|4089.23|4088.83|4089.36|4088.96|4088.86|4088.46|390
1621439980000|2021-05-19 15:59:40|4089.11|4088.71|4090.11|4089.71|4090.36|4089.96|4089.11|4088.71|355
1621439990000|2021-05-19 15:59:50|4090.23|4089.83|4090.86|4090.46|4090.86|4090.46|4090.11|4089.71|364
1621440000000|2021-05-19 16:00:00|4090.61|4090.21|4089.36|4088.96|4090.86|4090.46|4089.36|4088.96|509
1621440010000|2021-05-19 16:00:10|4089.11|4088.71|4089.11|4088.71|4089.61|4089.21|4088.98|4088.58|317
1621440020000|2021-05-19 16:00:20|4089.36|4088.96|4088.86|4088.46|4089.36|4088.96|4088.61|4088.21|320
1621440030000|2021-05-19 16:00:30|4088.61|4088.21|4088.61|4088.21|4088.86|4088.46|4088.36|4087.96|440
1621440040000|2021-05-19 16:00:40|4088.36|4087.96|4087.61|4087.21|4088.86|4088.46|4087.61|4087.21|411
1621440050000|2021-05-19 16:00:50|4087.86|4087.46|4088.86|4088.46|4088.86|4088.46|4087.73|4087.33|431
1621440060000|2021-05-19 16:01:00|4088.61|4088.21|4088.11|4087.71|4088.61|4088.21|4088.11|4087.71|352
1621440070000|2021-05-19 16:01:10|4087.98|4087.58|4088.86|4088.46|4089.11|4088.71|4087.98|4087.58|266
1621440080000|2021-05-19 16:01:20|4088.61|4088.21|4089.11|4088.71|4089.61|4089.21|4088.61|4088.21|279
1621440090000|2021-05-19 16:01:30|4089.23|4088.83|4088.98|4088.58|4089.36|4088.96|4088.86|4088.46|272
1621440100000|2021-05-19 16:01:40|4088.86|4088.46|4088.36|4087.96|4089.36|4088.96|4088.36|4087.96|341
1621440110000|2021-05-19 16:01:50|4088.61|4088.21|4088.86|4088.46|4089.36|4088.96|4088.11|4087.71|343
1621440120000|2021-05-19 16:02:00|4089.11|4088.71|4088.61|4088.21|4089.36|4088.96|4088.36|4087.96|219
1621440130000|2021-05-19 16:02:10|4088.48|4088.08|4088.61|4088.21|4088.86|4088.46|4088.36|4087.96|148
1621440140000|2021-05-19 16:02:20|4088.36|4087.96|4088.36|4087.96|4088.86|4088.46|4088.11|4087.71|448
1621440150000|2021-05-19 16:02:30|4088.11|4087.71|4087.86|4087.46|4088.36|4087.96|4087.86|4087.46|280
1621440160000|2021-05-19 16:02:40|4087.61|4087.21|4087.36|4086.96|4088.11|4087.71|4087.36|4086.96|506
1621440170000|2021-05-19 16:02:50|4087.48|4087.08|4087.86|4087.46|4087.86|4087.46|4087.48|4087.08|128
1621440180000|2021-05-19 16:03:00|4088.23|4087.83|4087.86|4087.46|4088.73|4088.33|4087.86|4087.46|354
1621440190000|2021-05-19 16:03:10|4088.11|4087.71|4087.86|4087.46|4088.11|4087.71|4087.36|4086.96|304
1621440200000|2021-05-19 16:03:20|4087.61|4087.21|4087.11|4086.71|4087.61|4087.21|4087.11|4086.71|287
1621440210000|2021-05-19 16:03:30|4087.23|4086.83|4088.11|4087.71|4088.11|4087.71|4087.23|4086.83|237
1621440220000|2021-05-19 16:03:40|4088.23|4087.83|4088.11|4087.71|4088.36|4087.96|4087.86|4087.46|131
1621440230000|2021-05-19 16:03:50|4088.23|4087.83|4089.36|4088.96|4089.36|4088.96|4088.23|4087.83|1416
1621440240000|2021-05-19 16:04:00|4089.11|4088.71|4088.86|4088.46|4089.11|4088.71|4088.11|4087.71|648
1621440250000|2021-05-19 16:04:10|4088.61|4088.21|4089.11|4088.71|4089.11|4088.71|4088.61|4088.21|223
1621440260000|2021-05-19 16:04:20|4089.36|4088.96|4089.11|4088.71|4089.73|4089.33|4089.11|4088.71|244
1621440270000|2021-05-19 16:04:30|4089.36|4088.96|4089.86|4089.46|4089.86|4089.46|4089.36|4088.96|156
1621440280000|2021-05-19 16:04:40|4090.11|4089.71|4089.86|4089.46|4090.36|4089.96|4089.61|4089.21|392
1621440290000|2021-05-19 16:04:50|4089.73|4089.33|4090.11|4089.71|4090.11|4089.71|4089.61|4089.21|154
1621440300000|2021-05-19 16:05:00|4090.36|4089.96|4089.61|4089.21|4091.11|4090.71|4089.61|4089.21|734
1621440310000|2021-05-19 16:05:10|4089.36|4088.96|4090.61|4090.21|4090.61|4090.21|4089.36|4088.96|225
1621440320000|2021-05-19 16:05:20|4090.86|4090.46|4091.36|4090.96|4091.36|4090.96|4090.61|4090.21|370
1621440330000|2021-05-19 16:05:30|4091.61|4091.21|4090.48|4090.08|4091.61|4091.21|4090.48|4090.08|514
1621440340000|2021-05-19 16:05:40|4090.61|4090.21|4090.61|4090.21|4090.86|4090.46|4090.11|4089.71|248
1621440350000|2021-05-19 16:05:50|4090.86|4090.46|4090.36|4089.96|4090.86|4090.46|4090.11|4089.71|167
1621440360000|2021-05-19 16:06:00|4090.11|4089.71|4090.23|4089.83|4090.36|4089.96|4089.86|4089.46|292
1621440370000|2021-05-19 16:06:10|4090.11|4089.71|4090.61|4090.21|4091.11|4090.71|4090.11|4089.71|337
1621440380000|2021-05-19 16:06:20|4090.36|4089.96|4090.11|4089.71|4090.36|4089.96|4089.86|4089.46|192
1621440390000|2021-05-19 16:06:30|4089.86|4089.46|4089.61|4089.21|4090.11|4089.71|4089.36|4088.96|304
1621440400000|2021-05-19 16:06:40|4089.86|4089.46|4090.36|4089.96|4090.36|4089.96|4089.86|4089.46|148
1621440410000|2021-05-19 16:06:50|4090.48|4090.08|4091.36|4090.96|4091.36|4090.96|4090.48|4090.08|231
1621440420000|2021-05-19 16:07:00|4091.23|4090.83|4091.86|4091.46|4092.11|4091.71|4091.11|4090.71|765
1621440430000|2021-05-19 16:07:10|4092.11|4091.71|4091.36|4090.96|4092.11|4091.71|4091.11|4090.71|435
1621440440000|2021-05-19 16:07:20|4091.11|4090.71|4091.73|4091.33|4091.73|4091.33|4090.86|4090.46|1029
1621440450000|2021-05-19 16:07:30|4091.86|4091.46|4091.73|4091.33|4091.86|4091.46|4091.36|4090.96|439
1621440460000|2021-05-19 16:07:40|4091.86|4091.46|4092.36|4091.96|4092.36|4091.96|4091.86|4091.46|246
1621440470000|2021-05-19 16:07:50|4092.11|4091.71|4092.11|4091.71|4092.36|4091.96|4091.86|4091.46|205
1621440480000|2021-05-19 16:08:00|4091.86|4091.46|4092.11|4091.71|4092.36|4091.96|4091.86|4091.46|285
1621440490000|2021-05-19 16:08:10|4092.36|4091.96|4092.61|4092.21|4092.61|4092.21|4092.11|4091.71|336
1621440500000|2021-05-19 16:08:20|4092.36|4091.96|4092.61|4092.21|4093.11|4092.71|4092.36|4091.96|887
1621440510000|2021-05-19 16:08:30|4092.86|4092.46|4093.11|4092.71|4093.11|4092.71|4092.36|4091.96|330
1621440520000|2021-05-19 16:08:40|4093.23|4092.83|4093.11|4092.71|4093.36|4092.96|4092.86|4092.46|240
1621440530000|2021-05-19 16:08:50|4092.86|4092.46|4093.61|4093.21|4093.73|4093.33|4092.86|4092.46|615
1621440540000|2021-05-19 16:09:00|4093.36|4092.96|4092.61|4092.21|4093.36|4092.96|4092.61|4092.21|513
1621440550000|2021-05-19 16:09:10|4092.36|4091.96|4092.11|4091.71|4092.36|4091.96|4091.86|4091.46|504
1621440560000|2021-05-19 16:09:20|4092.23|4091.83|4092.11|4091.71|4092.36|4091.96|4092.11|4091.71|627
1621440570000|2021-05-19 16:09:30|4091.86|4091.46|4092.36|4091.96|4092.36|4091.96|4091.86|4091.46|462
1621440580000|2021-05-19 16:09:40|4092.61|4092.21|4092.86|4092.46|4092.86|4092.46|4092.48|4092.08|141
1621440590000|2021-05-19 16:09:50|4092.61|4092.21|4091.98|4091.58|4092.61|4092.21|4091.86|4091.46|378
1621440600000|2021-05-19 16:10:00|4092.11|4091.71|4092.86|4092.46|4093.11|4092.71|4092.11|4091.71|263
1621440610000|2021-05-19 16:10:10|4092.61|4092.21|4093.48|4093.08|4093.61|4093.21|4092.61|4092.21|335
1621440620000|2021-05-19 16:10:20|4093.36|4092.96|4093.36|4092.96|4093.61|4093.21|4093.36|4092.96|148
1621440630000|2021-05-19 16:10:30|4093.48|4093.08|4093.86|4093.46|4093.86|4093.46|4093.36|4092.96|586
1621440640000|2021-05-19 16:10:40|4093.98|4093.58|4094.36|4093.96|4094.36|4093.96|4093.86|4093.46|433
1621440650000|2021-05-19 16:10:50|4094.11|4093.71|4094.36|4093.96|4094.36|4093.96|4094.11|4093.71|401
1621440660000|2021-05-19 16:11:00|4094.11|4093.71|4093.86|4093.46|4094.11|4093.71|4093.61|4093.21|548
1621440670000|2021-05-19 16:11:10|4093.98|4093.58|4093.61|4093.21|4093.98|4093.58|4093.61|4093.21|456
1621440680000|2021-05-19 16:11:20|4093.86|4093.46|4093.11|4092.71|4093.86|4093.46|4093.11|4092.71|427
1621440690000|2021-05-19 16:11:30|4092.98|4092.58|4093.36|4092.96|4093.61|4093.21|4092.86|4092.46|478
1621440700000|2021-05-19 16:11:40|4093.48|4093.08|4093.73|4093.33|4093.86|4093.46|4093.48|4093.08|164
1621440710000|2021-05-19 16:11:50|4093.86|4093.46|4093.61|4093.21|4093.86|4093.46|4093.61|4093.21|180
1621440720000|2021-05-19 16:12:00|4093.36|4092.96|4093.61|4093.21|4093.61|4093.21|4093.36|4092.96|215
1621440730000|2021-05-19 16:12:10|4093.36|4092.96|4093.61|4093.21|4093.61|4093.21|4093.11|4092.71|502
1621440740000|2021-05-19 16:12:20|4093.86|4093.46|4093.48|4093.08|4093.86|4093.46|4093.36|4092.96|229
1621440750000|2021-05-19 16:12:30|4093.36|4092.96|4093.36|4092.96|4093.61|4093.21|4093.36|4092.96|237
1621440760000|2021-05-19 16:12:40|4093.23|4092.83|4093.36|4092.96|4093.36|4092.96|4093.11|4092.71|220
1621440770000|2021-05-19 16:12:50|4093.61|4093.21|4093.86|4093.46|4094.11|4093.71|4093.61|4093.21|261
1621440780000|2021-05-19 16:13:00|4094.11|4093.71|4094.36|4093.96|4094.36|4093.96|4094.11|4093.71|236
1621440790000|2021-05-19 16:13:10|4094.23|4093.83|4094.61|4094.21|4094.61|4094.21|4094.11|4093.71|364
1621440800000|2021-05-19 16:13:20|4094.36|4093.96|4094.36|4093.96|4094.36|4093.96|4094.36|4093.96|247
1621440810000|2021-05-19 16:13:30|4094.48|4094.08|4094.61|4094.21|4094.61|4094.21|4094.36|4093.96|277
1621440820000|2021-05-19 16:13:40|4094.86|4094.46|4094.61|4094.21|4094.86|4094.46|4094.36|4093.96|596
1621440830000|2021-05-19 16:13:50|4094.48|4094.08|4094.11|4093.71|4094.61|4094.21|4093.86|4093.46|317
1621440840000|2021-05-19 16:14:00|4094.23|4093.83|4094.86|4094.46|4094.86|4094.46|4094.23|4093.83|516
1621440850000|2021-05-19 16:14:10|4094.73|4094.33|4094.61|4094.21|4094.86|4094.46|4094.36|4093.96|794
1621440860000|2021-05-19 16:14:20|4094.86|4094.46|4094.36|4093.96|4094.86|4094.46|4094.36|4093.96|291
1621440870000|2021-05-19 16:14:30|4094.48|4094.08|4094.36|4093.96|4094.61|4094.21|4094.36|4093.96|189
1621440880000|2021-05-19 16:14:40|||||||||180
1621440890000|2021-05-19 16:14:50|4094.23|4093.83|4094.36|4093.96|4094.36|4093.96|4093.61|4093.21|337
1621440900000|2021-05-19 16:15:00|4094.23|4093.83|4094.36|4093.96|4094.36|4093.96|4093.86|4093.46|366
1621440910000|2021-05-19 16:15:10|4094.11|4093.71|4094.11|4093.71|4094.11|4093.71|4093.86|4093.46|202
1621440920000|2021-05-19 16:15:20|4094.23|4093.83|4094.11|4093.71|4094.36|4093.96|4093.86|4093.46|480
1621440930000|2021-05-19 16:15:30|4093.86|4093.46|4094.11|4093.71|4094.36|4093.96|4093.86|4093.46|244
1621440940000|2021-05-19 16:15:40|4094.36|4093.96|4094.61|4094.21|4094.61|4094.21|4094.36|4093.96|360
1621440950000|2021-05-19 16:15:50|4094.48|4094.08|4094.86|4094.46|4094.86|4094.46|4094.48|4094.08|343
1621440960000|2021-05-19 16:16:00|4094.98|4094.58|4095.61|4095.21|4095.61|4095.21|4094.98|4094.58|1196
1621440970000|2021-05-19 16:16:10|4095.86|4095.46|4096.11|4095.71|4096.11|4095.71|4095.61|4095.21|897
1621440980000|2021-05-19 16:16:20|4096.36|4095.96|4096.11|4095.71|4096.36|4095.96|4096.11|4095.71|431
1621440990000|2021-05-19 16:16:30|4096.23|4095.83|4096.36|4095.96|4096.36|4095.96|4095.86|4095.46|395
1621441000000|2021-05-19 16:16:40|4096.61|4096.21|4096.86|4096.46|4097.11|4096.71|4096.61|4096.21|1020
1621441010000|2021-05-19 16:16:50|4096.61|4096.21|4096.36|4095.96|4096.73|4096.33|4096.36|4095.96|404
1621441020000|2021-05-19 16:17:00|4096.11|4095.71|4096.48|4096.08|4096.61|4096.21|4096.11|4095.71|412
1621441030000|2021-05-19 16:17:10|4096.36|4095.96|4096.36|4095.96|4096.36|4095.96|4096.11|4095.71|361
1621441040000|2021-05-19 16:17:20|4096.61|4096.21|4096.86|4096.46|4096.86|4096.46|4096.36|4095.96|349
1621441050000|2021-05-19 16:17:30|4096.73|4096.33|4097.11|4096.71|4097.11|4096.71|4096.61|4096.21|215
1621441060000|2021-05-19 16:17:40|4097.36|4096.96|4097.61|4097.21|4097.61|4097.21|4097.36|4096.96|420
1621441070000|2021-05-19 16:17:50|4097.86|4097.46|4098.11|4097.71|4098.11|4097.71|4097.86|4097.46|513
1621441080000|2021-05-19 16:18:00|4098.36|4097.96|4097.36|4096.96|4098.36|4097.96|4097.36|4096.96|618
1621441090000|2021-05-19 16:18:10|4097.11|4096.71|4097.11|4096.71|4097.36|4096.96|4096.86|4096.46|560
1621441100000|2021-05-19 16:18:20|4096.86|4096.46|4097.11|4096.71|4097.36|4096.96|4096.86|4096.46|339
1621441110000|2021-05-19 16:18:30|4097.23|4096.83|4096.86|4096.46|4097.36|4096.96|4096.86|4096.46|266
1621441120000|2021-05-19 16:18:40|4096.98|4096.58|4097.61|4097.21|4097.61|4097.21|4096.98|4096.58|258
1621441130000|2021-05-19 16:18:50|4097.86|4097.46|4097.86|4097.46|4098.11|4097.71|4097.61|4097.21|307
1621441140000|2021-05-19 16:19:00|4098.11|4097.71|4097.61|4097.21|4098.11|4097.71|4097.61|4097.21|208
1621441150000|2021-05-19 16:19:10|4097.86|4097.46|4097.61|4097.21|4097.86|4097.46|4097.61|4097.21|517
1621441160000|2021-05-19 16:19:20|4097.86|4097.46|4097.61|4097.21|4098.11|4097.71|4097.61|4097.21|426
1621441170000|2021-05-19 16:19:30|4097.86|4097.46|4097.86|4097.46|4097.86|4097.46|4097.61|4097.21|254
1621441180000|2021-05-19 16:19:40|4097.61|4097.21|4097.86|4097.46|4097.86|4097.46|4097.61|4097.21|313
1621441190000|2021-05-19 16:19:50|4097.98|4097.58|4097.98|4097.58|4097.98|4097.58|4097.98|4097.58|84
1621441200000|2021-05-19 16:20:00|4097.86|4097.46|4098.11|4097.71|4098.11|4097.71|4097.61|4097.21|629
1621441210000|2021-05-19 16:20:10|4097.98|4097.58|4098.61|4098.21|4098.61|4098.21|4097.86|4097.46|360
1621441220000|2021-05-19 16:20:20|4098.36|4097.96|4097.86|4097.46|4098.36|4097.96|4097.86|4097.46|511
1621441230000|2021-05-19 16:20:30|4098.11|4097.71|4097.86|4097.46|4098.11|4097.71|4097.86|4097.46|310
1621441240000|2021-05-19 16:20:40|4097.73|4097.33|4097.61|4097.21|4097.86|4097.46|4097.61|4097.21|241
1621441250000|2021-05-19 16:20:50|4097.48|4097.08|4097.11|4096.71|4097.61|4097.21|4096.86|4096.46|663
1621441260000|2021-05-19 16:21:00|4096.86|4096.46|4096.86|4096.46|4097.36|4096.96|4096.61|4096.21|533
1621441270000|2021-05-19 16:21:10|4096.61|4096.21|4096.36|4095.96|4096.86|4096.46|4096.36|4095.96|591
1621441280000|2021-05-19 16:21:20|4096.11|4095.71|4095.86|4095.46|4096.36|4095.96|4095.86|4095.46|568
1621441290000|2021-05-19 16:21:30|4095.61|4095.21|4095.61|4095.21|4096.11|4095.71|4095.36|4094.96|617
1621441300000|2021-05-19 16:21:40|4095.86|4095.46|4096.11|4095.71|4096.11|4095.71|4095.36|4094.96|774
1621441310000|2021-05-19 16:21:50|4096.36|4095.96|4095.86|4095.46|4096.86|4096.46|4095.86|4095.46|562
1621441320000|2021-05-19 16:22:00|4096.11|4095.71|4096.86|4096.46|4097.11|4096.71|4096.11|4095.71|624
1621441330000|2021-05-19 16:22:10|4097.11|4096.71|4097.36|4096.96|4097.36|4096.96|4097.11|4096.71|629
1621441340000|2021-05-19 16:22:20|4097.23|4096.83|4097.61|4097.21|4097.61|4097.21|4097.11|4096.71|352
1621441350000|2021-05-19 16:22:30|4097.48|4097.08|4097.11|4096.71|4097.61|4097.21|4096.98|4096.58|625
1621441360000|2021-05-19 16:22:40|4097.23|4096.83|4097.36|4096.96|4097.36|4096.96|4097.11|4096.71|80
1621441370000|2021-05-19 16:22:50|4097.48|4097.08|4097.36|4096.96|4097.61|4097.21|4097.36|4096.96|255
1621441380000|2021-05-19 16:23:00|4097.61|4097.21|4097.86|4097.46|4097.86|4097.46|4097.61|4097.21|215
1621441390000|2021-05-19 16:23:10|4098.11|4097.71|4098.11|4097.71|4098.36|4097.96|4097.86|4097.46|370
1621441400000|2021-05-19 16:23:20|4098.23|4097.83|4098.11|4097.71|4098.61|4098.21|4098.11|4097.71|418
1621441410000|2021-05-19 16:23:30|4098.36|4097.96|4098.61|4098.21|4098.61|4098.21|4098.11|4097.71|357
1621441420000|2021-05-19 16:23:40|4098.36|4097.96|4098.36|4097.96|4098.86|4098.46|4098.36|4097.96|256
1621441430000|2021-05-19 16:23:50|4098.48|4098.08|4098.61|4098.21|4098.86|4098.46|4098.36|4097.96|283
1621441440000|2021-05-19 16:24:00|4098.73|4098.33|4098.48|4098.08|4098.86|4098.46|4098.36|4097.96|324
1621441450000|2021-05-19 16:24:10|4098.61|4098.21|4099.11|4098.71|4099.11|4098.71|4098.61|4098.21|412
1621441460000|2021-05-19 16:24:20|4099.36|4098.96|4099.86|4099.46|4099.98|4099.58|4099.11|4098.71|1064
1621441470000|2021-05-19 16:24:30|4099.98|4099.58|4099.86|4099.46|4099.98|4099.58|4099.86|4099.46|489
1621441480000|2021-05-19 16:24:40|4099.98|4099.58|4100.36|4099.96|4100.36|4099.96|4099.73|4099.33|269
1621441490000|2021-05-19 16:24:50|4100.11|4099.71|4099.61|4099.21|4100.23|4099.83|4099.61|4099.21|667
1621441500000|2021-05-19 16:25:00|4099.86|4099.46|4099.11|4098.71|4099.86|4099.46|4099.11|4098.71|540
1621441510000|2021-05-19 16:25:10|4098.61|4098.21|4098.61|4098.21|4099.11|4098.71|4098.36|4097.96|499
1621441520000|2021-05-19 16:25:20|4098.73|4098.33|4098.11|4097.71|4098.86|4098.46|4098.11|4097.71|334
1621441530000|2021-05-19 16:25:30|4098.36|4097.96|4098.36|4097.96|4098.36|4097.96|4098.11|4097.71|401
1621441540000|2021-05-19 16:25:40|4098.11|4097.71|4097.98|4097.58|4098.11|4097.71|4097.61|4097.21|327
1621441550000|2021-05-19 16:25:50|4098.11|4097.71|4098.61|4098.21|4099.11|4098.71|4097.98|4097.58|324
1621441560000|2021-05-19 16:26:00|4098.86|4098.46|4098.61|4098.21|4098.86|4098.46|4098.61|4098.21|206
1621441570000|2021-05-19 16:26:10|4098.36|4097.96|4098.61|4098.21|4098.86|4098.46|4098.23|4097.83|267
1621441580000|2021-05-19 16:26:20|4098.73|4098.33|4098.61|4098.21|4098.86|4098.46|4098.61|4098.21|146
1621441590000|2021-05-19 16:26:30|4098.36|4097.96|4098.61|4098.21|4098.86|4098.46|4098.36|4097.96|116
1621441600000|2021-05-19 16:26:40|4098.48|4098.08|4097.61|4097.21|4098.61|4098.21|4097.36|4096.96|359
1621441610000|2021-05-19 16:26:50|4097.48|4097.08|4097.61|4097.21|4097.61|4097.21|4097.11|4096.71|371
1621441620000|2021-05-19 16:27:00|4097.86|4097.46|4098.11|4097.71|4098.36|4097.96|4097.86|4097.46|256
1621441630000|2021-05-19 16:27:10|4098.23|4097.83|4098.11|4097.71|4098.36|4097.96|4098.11|4097.71|76
1621441640000|2021-05-19 16:27:20|4098.23|4097.83|4098.61|4098.21|4098.73|4098.33|4098.23|4097.83|203
1621441650000|2021-05-19 16:27:30|4098.36|4097.96|4097.86|4097.46|4098.36|4097.96|4097.86|4097.46|253
1621441660000|2021-05-19 16:27:40|4097.73|4097.33|4097.61|4097.21|4097.86|4097.46|4097.61|4097.21|231
1621441670000|2021-05-19 16:27:50|4097.73|4097.33|4097.86|4097.46|4097.86|4097.46|4097.61|4097.21|134
1621441680000|2021-05-19 16:28:00|4098.11|4097.71|4098.36|4097.96|4098.36|4097.96|4098.11|4097.71|356
1621441690000|2021-05-19 16:28:10|4098.61|4098.21|4098.61|4098.21|4098.86|4098.46|4098.61|4098.21|188
1621441700000|2021-05-19 16:28:20|4098.48|4098.08|4098.11|4097.71|4098.61|4098.21|4098.11|4097.71|222
1621441710000|2021-05-19 16:28:30|4098.23|4097.83|4098.11|4097.71|4098.36|4097.96|4098.11|4097.71|242
1621441720000|2021-05-19 16:28:40|4097.98|4097.58|4097.36|4096.96|4097.98|4097.58|4097.36|4096.96|227
1621441730000|2021-05-19 16:28:50|4097.48|4097.08|4096.61|4096.21|4097.61|4097.21|4096.61|4096.21|1573
1621441740000|2021-05-19 16:29:00|4096.11|4095.71|4096.61|4096.21|4096.86|4096.46|4096.11|4095.71|1288
1621441750000|2021-05-19 16:29:10|4096.86|4096.46|4096.61|4096.21|4097.11|4096.71|4096.61|4096.21|1017
1621441760000|2021-05-19 16:29:20|4096.86|4096.46|4096.86|4096.46|4097.11|4096.71|4096.61|4096.21|271
1621441770000|2021-05-19 16:29:30|4096.73|4096.33|4096.86|4096.46|4096.86|4096.46|4096.73|4096.33|186
1621441780000|2021-05-19 16:29:40|4097.11|4096.71|4096.61|4096.21|4097.11|4096.71|4096.36|4095.96|298
1621441790000|2021-05-19 16:29:50|4096.36|4095.96|4096.86|4096.46|4096.86|4096.46|4096.11|4095.71|357
1621441800000|2021-05-19 16:30:00|4097.11|4096.71|4096.36|4095.96|4097.36|4096.96|4096.36|4095.96|333
1621441810000|2021-05-19 16:30:10|4096.23|4095.83|4096.61|4096.21|4096.73|4096.33|4096.11|4095.71|451
1621441820000|2021-05-19 16:30:20|4096.48|4096.08|4096.36|4095.96|4096.61|4096.21|4096.36|4095.96|161
1621441830000|2021-05-19 16:30:30|4096.61|4096.21|4096.98|4096.58|4097.11|4096.71|4096.61|4096.21|239
1621441840000|2021-05-19 16:30:40|4096.86|4096.46|4096.48|4096.08|4097.11|4096.71|4096.36|4095.96|384
1621441850000|2021-05-19 16:30:50|4096.61|4096.21|4096.61|4096.21|4096.61|4096.21|4096.11|4095.71|305
1621441860000|2021-05-19 16:31:00|4096.86|4096.46|4097.36|4096.96|4097.36|4096.96|4096.86|4096.46|383
1621441870000|2021-05-19 16:31:10|4097.61|4097.21|4097.86|4097.46|4097.86|4097.46|4097.11|4096.71|669
1621441880000|2021-05-19 16:31:20|4097.61|4097.21|4097.11|4096.71|4097.61|4097.21|4097.11|4096.71|362
1621441890000|2021-05-19 16:31:30|4096.86|4096.46|4097.11|4096.71|4097.11|4096.71|4096.86|4096.46|205
1621441900000|2021-05-19 16:31:40|4096.98|4096.58|4097.36|4096.96|4097.36|4096.96|4096.86|4096.46|331
1621441910000|2021-05-19 16:31:50|4097.23|4096.83|4096.86|4096.46|4097.36|4096.96|4096.86|4096.46|217
1621441920000|2021-05-19 16:32:00|4096.61|4096.21|4096.86|4096.46|4096.86|4096.46|4096.61|4096.21|303
1621441930000|2021-05-19 16:32:10|4096.98|4096.58|4097.61|4097.21|4097.61|4097.21|4096.98|4096.58|270
1621441940000|2021-05-19 16:32:20|4097.86|4097.46|4097.11|4096.71|4097.86|4097.46|4097.11|4096.71|181
1621441950000|2021-05-19 16:32:30|4097.36|4096.96|4097.61|4097.21|4097.86|4097.46|4097.11|4096.71|241
1621441960000|2021-05-19 16:32:40|4097.48|4097.08|4097.86|4097.46|4097.86|4097.46|4097.48|4097.08|273
1621441970000|2021-05-19 16:32:50|4097.98|4097.58|4097.98|4097.58|4098.11|4097.71|4097.61|4097.21|245
1621441980000|2021-05-19 16:33:00|4098.11|4097.71|4097.86|4097.46|4098.36|4097.96|4097.86|4097.46|286
1621441990000|2021-05-19 16:33:10|4097.98|4097.58|4097.86|4097.46|4098.36|4097.96|4097.86|4097.46|266
1621442000000|2021-05-19 16:33:20|4097.98|4097.58|4098.36|4097.96|4098.36|4097.96|4097.98|4097.58|173
1621442010000|2021-05-19 16:33:30|4098.61|4098.21|4098.36|4097.96|4098.73|4098.33|4098.36|4097.96|327
1621442020000|2021-05-19 16:33:40|4098.48|4098.08|4097.36|4096.96|4098.61|4098.21|4097.36|4096.96|386
1621442030000|2021-05-19 16:33:50|4097.23|4096.83|4097.11|4096.71|4097.61|4097.21|4097.11|4096.71|225
1621442040000|2021-05-19 16:34:00|4096.73|4096.33|4097.36|4096.96|4097.36|4096.96|4096.61|4096.21|321
1621442050000|2021-05-19 16:34:10|4097.11|4096.71|4097.36|4096.96|4097.61|4097.21|4096.86|4096.46|222
1621442060000|2021-05-19 16:34:20|4097.48|4097.08|4097.36|4096.96|4097.61|4097.21|4097.11|4096.71|116
1621442070000|2021-05-19 16:34:30|4097.11|4096.71|4097.23|4096.83|4097.36|4096.96|4096.86|4096.46|306
1621442080000|2021-05-19 16:34:40|4097.11|4096.71|4096.86|4096.46|4097.36|4096.96|4096.86|4096.46|138
1621442090000|2021-05-19 16:34:50|4097.11|4096.71|4097.11|4096.71|4097.36|4096.96|4097.11|4096.71|122
1621442100000|2021-05-19 16:35:00|4097.23|4096.83|4097.86|4097.46|4097.86|4097.46|4097.23|4096.83|241
1621442110000|2021-05-19 16:35:10|4098.11|4097.71|4098.61|4098.21|4098.61|4098.21|4098.11|4097.71|414
1621442120000|2021-05-19 16:35:20|4098.36|4097.96|4099.11|4098.71|4099.36|4098.96|4098.36|4097.96|443
1621442130000|2021-05-19 16:35:30|4098.98|4098.58|4099.36|4098.96|4099.36|4098.96|4098.86|4098.46|264
1621442140000|2021-05-19 16:35:40|4099.11|4098.71|4098.61|4098.21|4099.36|4098.96|4098.61|4098.21|217
1621442150000|2021-05-19 16:35:50|4098.36|4097.96|4097.61|4097.21|4098.36|4097.96|4097.61|4097.21|394
1621442160000|2021-05-19 16:36:00|4097.36|4096.96|4097.11|4096.71|4097.36|4096.96|4096.86|4096.46|602
1621442170000|2021-05-19 16:36:10|4096.86|4096.46|4096.23|4095.83|4096.86|4096.46|4095.61|4095.21|952
1621442180000|2021-05-19 16:36:20|4096.11|4095.71|4095.61|4095.21|4096.11|4095.71|4095.61|4095.21|597
1621442190000|2021-05-19 16:36:30|4095.36|4094.96|4095.61|4095.21|4095.86|4095.46|4095.11|4094.71|738
1621442200000|2021-05-19 16:36:40|4095.86|4095.46|4095.86|4095.46|4096.11|4095.71|4095.61|4095.21|295
1621442210000|2021-05-19 16:36:50|4095.73|4095.33|4096.11|4095.71|4096.11|4095.71|4095.61|4095.21|163
1621442220000|2021-05-19 16:37:00|4095.86|4095.46|4096.23|4095.83|4096.61|4096.21|4095.86|4095.46|512
1621442230000|2021-05-19 16:37:10|4096.11|4095.71|4097.11|4096.71|4097.11|4096.71|4096.11|4095.71|301
1621442240000|2021-05-19 16:37:20|4096.98|4096.58|4096.36|4095.96|4097.11|4096.71|4096.11|4095.71|983
1621442250000|2021-05-19 16:37:30|4096.11|4095.71|4096.11|4095.71|4096.36|4095.96|4095.98|4095.58|208
1621442260000|2021-05-19 16:37:40|4095.98|4095.58|4096.11|4095.71|4096.23|4095.83|4095.86|4095.46|109
1621442270000|2021-05-19 16:37:50|4096.36|4095.96|4095.98|4095.58|4096.36|4095.96|4095.86|4095.46|251
1621442280000|2021-05-19 16:38:00|4096.11|4095.71|4096.61|4096.21|4096.86|4096.46|4095.86|4095.46|349
1621442290000|2021-05-19 16:38:10|4096.36|4095.96|4097.11|4096.71|4097.11|4096.71|4096.36|4095.96|354
1621442300000|2021-05-19 16:38:20|4097.36|4096.96|4098.36|4097.96|4098.48|4098.08|4097.11|4096.71|562
1621442310000|2021-05-19 16:38:30|4098.11|4097.71|4098.11|4097.71|4098.36|4097.96|4097.86|4097.46|382
1621442320000|2021-05-19 16:38:40|4097.86|4097.46|4097.36|4096.96|4097.86|4097.46|4097.36|4096.96|222
1621442330000|2021-05-19 16:38:50|4097.61|4097.21|4097.86|4097.46|4097.86|4097.46|4097.36|4096.96|104
1621442340000|2021-05-19 16:39:00|4098.11|4097.71|4098.86|4098.46|4098.86|4098.46|4097.86|4097.46|334
1621442350000|2021-05-19 16:39:10|4098.73|4098.33|4099.11|4098.71|4099.11|4098.71|4098.48|4098.08|359
1621442360000|2021-05-19 16:39:20|4098.86|4098.46|4098.86|4098.46|4098.86|4098.46|4098.36|4097.96|258
1621442370000|2021-05-19 16:39:30|4098.61|4098.21|4097.61|4097.21|4098.61|4098.21|4097.61|4097.21|404
1621442380000|2021-05-19 16:39:40|4097.36|4096.96|4097.61|4097.21|4097.86|4097.46|4097.36|4096.96|230
1621442390000|2021-05-19 16:39:50|4097.73|4097.33|4098.11|4097.71|4098.36|4097.96|4097.73|4097.33|185
1621442400000|2021-05-19 16:40:00|4098.13|4097.73|4098.13|4097.73|4098.38|4097.98|4097.88|4097.48|252
1621442410000|2021-05-19 16:40:10|4098.25|4097.85|4097.88|4097.48|4098.38|4097.98|4097.88|4097.48|291
1621442420000|2021-05-19 16:40:20|4097.75|4097.35|4097.88|4097.48|4097.88|4097.48|4097.63|4097.23|199
1621442430000|2021-05-19 16:40:30|4098.13|4097.73|4098.75|4098.35|4098.88|4098.48|4098.13|4097.73|300
1621442440000|2021-05-19 16:40:40|4098.63|4098.23|4099.13|4098.73|4099.13|4098.73|4098.63|4098.23|245
1621442450000|2021-05-19 16:40:50|4099|4098.6|4098.88|4098.48|4099.13|4098.73|4098.88|4098.48|397
1621442460000|2021-05-19 16:41:00|4098.63|4098.23|4097.88|4097.48|4098.88|4098.48|4097.88|4097.48|745
1621442470000|2021-05-19 16:41:10|4097.63|4097.23|4097.63|4097.23|4098.13|4097.73|4097.63|4097.23|243
1621442480000|2021-05-19 16:41:20|4097.5|4097.1|4097.63|4097.23|4097.88|4097.48|4097.13|4096.73|367
1621442490000|2021-05-19 16:41:30|4097.5|4097.1|4097.88|4097.48|4097.88|4097.48|4097.38|4096.98|146
1621442500000|2021-05-19 16:41:40|4097.75|4097.35|4097.63|4097.23|4098.13|4097.73|4097.63|4097.23|198
1621442510000|2021-05-19 16:41:50|4097.38|4096.98|4096.88|4096.48|4097.38|4096.98|4096.88|4096.48|204
1621442520000|2021-05-19 16:42:00|4097.13|4096.73|4097.63|4097.23|4097.88|4097.48|4096.88|4096.48|244
1621442530000|2021-05-19 16:42:10|4097.88|4097.48|4098.13|4097.73|4098.13|4097.73|4097.88|4097.48|136
1621442540000|2021-05-19 16:42:20|4098.38|4097.98|4098.63|4098.23|4098.63|4098.23|4098.38|4097.98|203
1621442550000|2021-05-19 16:42:30|4098.75|4098.35|4098.63|4098.23|4098.88|4098.48|4098.38|4097.98|225
1621442560000|2021-05-19 16:42:40|4098.5|4098.1|4099.13|4098.73|4099.13|4098.73|4098.5|4098.1|321
1621442570000|2021-05-19 16:42:50|4098.88|4098.48|4099.38|4098.98|4099.38|4098.98|4098.63|4098.23|344
1621442580000|2021-05-19 16:43:00|4099.5|4099.1|4100.38|4099.98|4100.38|4099.98|4099.5|4099.1|948
1621442590000|2021-05-19 16:43:10|4100.63|4100.23|4101.38|4100.98|4101.38|4100.98|4100.63|4100.23|733
1621442600000|2021-05-19 16:43:20|4101.13|4100.73|4100.63|4100.23|4101.38|4100.98|4100.38|4099.98|557
1621442610000|2021-05-19 16:43:30|4100.38|4099.98|4101.13|4100.73|4101.13|4100.73|4100.38|4099.98|248
1621442620000|2021-05-19 16:43:40|4101.38|4100.98|4101.38|4100.98|4101.63|4101.23|4101.38|4100.98|324
1621442630000|2021-05-19 16:43:50|4101.13|4100.73|4101.38|4100.98|4101.38|4100.98|4100.88|4100.48|161
1621442640000|2021-05-19 16:44:00|4101.13|4100.73|4099.38|4098.98|4101.13|4100.73|4099.38|4098.98|1903
1621442650000|2021-05-19 16:44:10|4099.5|4099.1|4098.88|4098.48|4099.63|4099.23|4098.88|4098.48|871
1621442660000|2021-05-19 16:44:20|4099|4098.6|4098.63|4098.23|4099.13|4098.73|4098.63|4098.23|645
1621442670000|2021-05-19 16:44:30|4098.38|4097.98|4098.13|4097.73|4098.38|4097.98|4097.75|4097.35|394
1621442680000|2021-05-19 16:44:40|4098|4097.6|4096.88|4096.48|4098.13|4097.73|4096.88|4096.48|384
1621442690000|2021-05-19 16:44:50|4097.13|4096.73|4097.38|4096.98|4097.63|4097.23|4096.88|4096.48|540
1621442700000|2021-05-19 16:45:00|4096.88|4096.48|4098.38|4097.98|4098.38|4097.98|4096.88|4096.48|482
1621442710000|2021-05-19 16:45:10|4098.5|4098.1|4098.63|4098.23|4098.88|4098.48|4098.13|4097.73|424
1621442720000|2021-05-19 16:45:20|4098.88|4098.48|4098.63|4098.23|4098.88|4098.48|4098.13|4097.73|320
1621442730000|2021-05-19 16:45:30|4098.88|4098.48|4098.38|4097.98|4099.13|4098.73|4098.38|4097.98|159
1621442740000|2021-05-19 16:45:40|4098.5|4098.1|4098.38|4097.98|4098.63|4098.23|4098.13|4097.73|314
1621442750000|2021-05-19 16:45:50|4098.63|4098.23|4098.38|4097.98|4098.63|4098.23|4098.38|4097.98|186
1621442760000|2021-05-19 16:46:00|4098.13|4097.73|4097.63|4097.23|4098.25|4097.85|4097.38|4096.98|436
1621442770000|2021-05-19 16:46:10|4097.38|4096.98|4097.38|4096.98|4097.38|4096.98|4097.13|4096.73|284
1621442780000|2021-05-19 16:46:20|4097.25|4096.85|4096.63|4096.23|4097.38|4096.98|4096.13|4095.73|761
1621442790000|2021-05-19 16:46:30|4096.5|4096.1|4096.38|4095.98|4096.5|4096.1|4096.13|4095.73|191
1621442800000|2021-05-19 16:46:40|4096.25|4095.85|4096.88|4096.48|4096.88|4096.48|4096.25|4095.85|174
1621442810000|2021-05-19 16:46:50|4097.13|4096.73|4097.63|4097.23|4097.63|4097.23|4097.13|4096.73|282
1621442820000|2021-05-19 16:47:00|4098.38|4097.98|4098.38|4097.98|4098.38|4097.98|4097.88|4097.48|280
1621442830000|2021-05-19 16:47:10|4098.25|4097.85|4097.63|4097.23|4098.38|4097.98|4097.63|4097.23|376
1621442840000|2021-05-19 16:47:20|4097.75|4097.35|4096.63|4096.23|4097.88|4097.48|4096.38|4095.98|372
1621442850000|2021-05-19 16:47:30|4096.5|4096.1|4096.88|4096.48|4096.88|4096.48|4096.5|4096.1|92
1621442860000|2021-05-19 16:47:40|4096.75|4096.35|4096.88|4096.48|4096.88|4096.48|4096.63|4096.23|236
1621442870000|2021-05-19 16:47:50|4096.63|4096.23|4096.88|4096.48|4096.88|4096.48|4096.38|4095.98|171
1621442880000|2021-05-19 16:48:00|4097|4096.6|4097.13|4096.73|4097.38|4096.98|4096.88|4096.48|321
1621442890000|2021-05-19 16:48:10|4097.25|4096.85|4097.13|4096.73|4097.38|4096.98|4097.13|4096.73|103
1621442900000|2021-05-19 16:48:20|4097.25|4096.85|4098.38|4097.98|4098.38|4097.98|4097.25|4096.85|384
1621442910000|2021-05-19 16:48:30|4098.88|4098.48|4099.38|4098.98|4099.63|4099.23|4098.88|4098.48|639
1621442920000|2021-05-19 16:48:40|4099.63|4099.23|4098.38|4097.98|4099.63|4099.23|4098.25|4097.85|633
1621442930000|2021-05-19 16:48:50|4098.13|4097.73|4097.63|4097.23|4098.38|4097.98|4097.63|4097.23|259
1621442940000|2021-05-19 16:49:00|4097.75|4097.35|4099.13|4098.73|4099.13|4098.73|4097.75|4097.35|356
1621442950000|2021-05-19 16:49:10|4099|4098.6|4098.88|4098.48|4099.13|4098.73|4098.75|4098.35|164
1621442960000|2021-05-19 16:49:20|4099|4098.6|4098.5|4098.1|4099.13|4098.73|4098.13|4097.73|171
1621442970000|2021-05-19 16:49:30|4098.63|4098.23|4098.63|4098.23|4098.88|4098.48|4098.5|4098.1|94
1621442980000|2021-05-19 16:49:40|4098.75|4098.35|4098.13|4097.73|4098.88|4098.48|4098.13|4097.73|169
1621442990000|2021-05-19 16:49:50|4098.38|4097.98|4097.88|4097.48|4098.38|4097.98|4097.38|4096.98|421
1621443000000|2021-05-19 16:50:00|4098.13|4097.73|4098.13|4097.73|4098.38|4097.98|4097.63|4097.23|332
1621443010000|2021-05-19 16:50:10|4098.25|4097.85|4097.88|4097.48|4098.25|4097.85|4097.63|4097.23|237
1621443020000|2021-05-19 16:50:20|4097.63|4097.23|4096.88|4096.48|4097.63|4097.23|4096.88|4096.48|366
1621443030000|2021-05-19 16:50:30|4097.13|4096.73|4096.75|4096.35|4097.13|4096.73|4096.75|4096.35|166
1621443040000|2021-05-19 16:50:40|4096.63|4096.23|4096.88|4096.48|4097.13|4096.73|4096.38|4095.98|392
1621443050000|2021-05-19 16:50:50|4097.13|4096.73|4096.63|4096.23|4097.13|4096.73|4096.63|4096.23|299
1621443060000|2021-05-19 16:51:00|4096.75|4096.35|4097.38|4096.98|4097.63|4097.23|4096.75|4096.35|298
1621443070000|2021-05-19 16:51:10|4097.5|4097.1|4097.63|4097.23|4097.63|4097.23|4097.38|4096.98|111
1621443080000|2021-05-19 16:51:20|4097.88|4097.48|4098.13|4097.73|4098.88|4098.48|4097.88|4097.48|339
1621443090000|2021-05-19 16:51:30|4098|4097.6|4098.13|4097.73|4098.38|4097.98|4097.88|4097.48|259
1621443100000|2021-05-19 16:51:40|4098|4097.6|4098.25|4097.85|4098.38|4097.98|4097.88|4097.48|373
1621443110000|2021-05-19 16:51:50|4098.38|4097.98|4097.13|4096.73|4098.38|4097.98|4097.13|4096.73|470
1621443120000|2021-05-19 16:52:00|4097.38|4096.98|4097.38|4096.98|4097.88|4097.48|4097.13|4096.73|292
1621443130000|2021-05-19 16:52:10|4097.63|4097.23|4098.38|4097.98|4098.38|4097.98|4097.38|4096.98|187
1621443140000|2021-05-19 16:52:20|4098.25|4097.85|4098.13|4097.73|4098.38|4097.98|4097.88|4097.48|158
1621443150000|2021-05-19 16:52:30|4098.25|4097.85|4099.63|4099.23|4099.63|4099.23|4098.13|4097.73|691
1621443160000|2021-05-19 16:52:40|4099.38|4098.98|4099.5|4099.1|4099.63|4099.23|4099.25|4098.85|373
1621443170000|2021-05-19 16:52:50|4099.63|4099.23|4099.38|4098.98|4099.88|4099.48|4099.13|4098.73|352
1621443180000|2021-05-19 16:53:00|4099.63|4099.23|4099.88|4099.48|4099.88|4099.48|4099.38|4098.98|313
1621443190000|2021-05-19 16:53:10|4099.75|4099.35|4099.25|4098.85|4099.88|4099.48|4099.13|4098.73|506
1621443200000|2021-05-19 16:53:20|4099.13|4098.73|4099.13|4098.73|4099.13|4098.73|4098.63|4098.23|253
1621443210000|2021-05-19 16:53:30|4099|4098.6|4098.88|4098.48|4099.13|4098.73|4098.38|4097.98|265
1621443220000|2021-05-19 16:53:40|4098.63|4098.23|4099.38|4098.98|4099.38|4098.98|4098.63|4098.23|206
1621443230000|2021-05-19 16:53:50|4099.5|4099.1|4099.88|4099.48|4100.13|4099.73|4099.5|4099.1|485
1621443240000|2021-05-19 16:54:00|4099.63|4099.23|4100.63|4100.23|4100.63|4100.23|4099.63|4099.23|399
1621443250000|2021-05-19 16:54:10|4100.38|4099.98|4099.88|4099.48|4100.38|4099.98|4099.88|4099.48|209
1621443260000|2021-05-19 16:54:20|4099.63|4099.23|4099.38|4098.98|4099.88|4099.48|4099.38|4098.98|163
1621443270000|2021-05-19 16:54:30|4099.13|4098.73|4098.63|4098.23|4099.13|4098.73|4098.63|4098.23|583
1621443280000|2021-05-19 16:54:40|4098.75|4098.35|4098.88|4098.48|4099.13|4098.73|4098.63|4098.23|212
1621443290000|2021-05-19 16:54:50|4098.75|4098.35|4099.75|4099.35|4099.88|4099.48|4098.63|4098.23|298
1621443300000|2021-05-19 16:55:00|4099.63|4099.23|4100.13|4099.73|4100.13|4099.73|4099.63|4099.23|277
1621443310000|2021-05-19 16:55:10|4100.63|4100.23|4100.13|4099.73|4101.13|4100.73|4100.13|4099.73|615
1621443320000|2021-05-19 16:55:20|4099.88|4099.48|4100.63|4100.23|4100.75|4100.35|4099.88|4099.48|317
1621443330000|2021-05-19 16:55:30|4100.38|4099.98|4099.88|4099.48|4100.38|4099.98|4099.63|4099.23|274
1621443340000|2021-05-19 16:55:40|4099.75|4099.35|4100.63|4100.23|4100.63|4100.23|4099.63|4099.23|201
1621443350000|2021-05-19 16:55:50|4100.38|4099.98|4100.25|4099.85|4100.38|4099.98|4099.88|4099.48|327
1621443360000|2021-05-19 16:56:00|4100.13|4099.73|4099.88|4099.48|4100.38|4099.98|4099.38|4098.98|327
1621443370000|2021-05-19 16:56:10|4099.75|4099.35|4099.88|4099.48|4099.88|4099.48|4099.63|4099.23|79
1621443380000|2021-05-19 16:56:20|4100|4099.6|4100.13|4099.73|4100.38|4099.98|4099.88|4099.48|122
1621443390000|2021-05-19 16:56:30|4100.38|4099.98|4100.38|4099.98|4100.63|4100.23|4100.25|4099.85|178
1621443400000|2021-05-19 16:56:40|4100.25|4099.85|4100.63|4100.23|4100.63|4100.23|4100.13|4099.73|180
1621443410000|2021-05-19 16:56:50|4100.5|4100.1|4100.88|4100.48|4100.88|4100.48|4100.38|4099.98|477
1621443420000|2021-05-19 16:57:00|4100.63|4100.23|4100|4099.6|4100.63|4100.23|4099.88|4099.48|190
1621443430000|2021-05-19 16:57:10|4100.13|4099.73|4101.13|4100.73|4101.13|4100.73|4100.13|4099.73|175
1621443440000|2021-05-19 16:57:20|4100.88|4100.48|4100.88|4100.48|4101|4100.6|4100.63|4100.23|266
1621443450000|2021-05-19 16:57:30|4101|4100.6|4100.88|4100.48|4101.13|4100.73|4100.88|4100.48|142
1621443460000|2021-05-19 16:57:40|4101.13|4100.73|4101.38|4100.98|4101.38|4100.98|4100.75|4100.35|151
1621443470000|2021-05-19 16:57:50|4101.25|4100.85|4101.13|4100.73|4101.38|4100.98|4101.13|4100.73|215
1621443480000|2021-05-19 16:58:00|4100.88|4100.48|4100.63|4100.23|4101.13|4100.73|4100.63|4100.23|102
1621443490000|2021-05-19 16:58:10|4100.75|4100.35|4099.88|4099.48|4100.75|4100.35|4099.88|4099.48|619
1621443500000|2021-05-19 16:58:20|4099.63|4099.23|4099.88|4099.48|4100.38|4099.98|4099.63|4099.23|269
1621443510000|2021-05-19 16:58:30|4099.38|4098.98|4099.38|4098.98|4099.63|4099.23|4099.13|4098.73|613
1621443520000|2021-05-19 16:58:40|4099.5|4099.1|4099.13|4098.73|4099.5|4099.1|4098.88|4098.48|264
1621443530000|2021-05-19 16:58:50|4099.38|4098.98|4099.38|4098.98|4099.38|4098.98|4099|4098.6|188
1621443540000|2021-05-19 16:59:00|4099.13|4098.73|4099.13|4098.73|4099.38|4098.98|4098.63|4098.23|445
1621443550000|2021-05-19 16:59:10|4099.25|4098.85|4099.13|4098.73|4099.38|4098.98|4098.88|4098.48|301
1621443560000|2021-05-19 16:59:20|4099|4098.6|4098.88|4098.48|4099.13|4098.73|4098.63|4098.23|284
1621443570000|2021-05-19 16:59:30|4098.63|4098.23|4099.13|4098.73|4099.13|4098.73|4098.63|4098.23|97
1621443580000|2021-05-19 16:59:40|4098.88|4098.48|4098.88|4098.48|4098.88|4098.48|4098.38|4097.98|382
1621443590000|2021-05-19 16:59:50|4099.13|4098.73|4099.13|4098.73|4099.13|4098.73|4098.38|4097.98|249
1621443600000|2021-05-19 17:00:00|4099|4098.6|4099.13|4098.73|4099.38|4098.98|4098.88|4098.48|388
1621443610000|2021-05-19 17:00:10|4099.38|4098.98|4099.63|4099.23|4099.88|4099.48|4099.38|4098.98|357
1621443620000|2021-05-19 17:00:20|4099.88|4099.48|4100.13|4099.73|4100.25|4099.85|4099.63|4099.23|390
1621443630000|2021-05-19 17:00:30|4100|4099.6|4099.63|4099.23|4100.13|4099.73|4099.63|4099.23|253
1621443640000|2021-05-19 17:00:40|4099.88|4099.48|4099.63|4099.23|4099.88|4099.48|4099.13|4098.73|219
1621443650000|2021-05-19 17:00:50|4099.88|4099.48|4100.38|4099.98|4100.38|4099.98|4099.63|4099.23|215
1621443660000|2021-05-19 17:01:00|4100.63|4100.23|4100.38|4099.98|4100.88|4100.48|4100.38|4099.98|454
1621443670000|2021-05-19 17:01:10|4100.5|4100.1|4100.38|4099.98|4100.88|4100.48|4100.13|4099.73|256
1621443680000|2021-05-19 17:01:20|4100.5|4100.1|4100.88|4100.48|4101.13|4100.73|4100.5|4100.1|415
1621443690000|2021-05-19 17:01:30|4100.63|4100.23|4101.13|4100.73|4101.13|4100.73|4100.38|4099.98|455
1621443700000|2021-05-19 17:01:40|4100.88|4100.48|4102.88|4102.48|4103.25|4102.85|4100.88|4100.48|1950
1621443710000|2021-05-19 17:01:50|4102.63|4102.23|4103.13|4102.73|4103.13|4102.73|4102.63|4102.23|504
1621443720000|2021-05-19 17:02:00|4103|4102.6|4103.63|4103.23|4103.63|4103.23|4102.38|4101.98|850
1621443730000|2021-05-19 17:02:10|4103.38|4102.98|4103.38|4102.98|4103.63|4103.23|4103.13|4102.73|538
1621443740000|2021-05-19 17:02:20|4102.38|4101.98|4100.88|4100.48|4102.63|4102.23|4100.88|4100.48|2066
1621443750000|2021-05-19 17:02:30|4101.13|4100.73|4100.88|4100.48|4101.5|4101.1|4100.63|4100.23|729
1621443760000|2021-05-19 17:02:40|4101.13|4100.73|4102.38|4101.98|4102.38|4101.98|4100.88|4100.48|952
1621443770000|2021-05-19 17:02:50|4102.63|4102.23|4102.63|4102.23|4102.88|4102.48|4102.38|4101.98|775
1621443780000|2021-05-19 17:03:00|4102.38|4101.98|4103.13|4102.73|4103.13|4102.73|4102.38|4101.98|639
1621443790000|2021-05-19 17:03:10|4102.88|4102.48|4102.88|4102.48|4103.13|4102.73|4102.88|4102.48|241
1621443800000|2021-05-19 17:03:20|4102.63|4102.23|4102.63|4102.23|4102.88|4102.48|4102.38|4101.98|530
1621443810000|2021-05-19 17:03:30|4102.88|4102.48|4102.88|4102.48|4102.88|4102.48|4102.38|4101.98|451
1621443820000|2021-05-19 17:03:40|4103.13|4102.73|4103.13|4102.73|4103.38|4102.98|4102.88|4102.48|388
1621443830000|2021-05-19 17:03:50|4102.88|4102.48|4103.13|4102.73|4103.38|4102.98|4102.63|4102.23|412
1621443840000|2021-05-19 17:04:00|4103.38|4102.98|4102.63|4102.23|4103.63|4103.23|4102.63|4102.23|623
1621443850000|2021-05-19 17:04:10|4102.88|4102.48|4102.63|4102.23|4103.13|4102.73|4102.5|4102.1|552
1621443860000|2021-05-19 17:04:20|4102.5|4102.1|4102.63|4102.23|4102.63|4102.23|4102.5|4102.1|232
1621443870000|2021-05-19 17:04:30|4102.38|4101.98|4102.38|4101.98|4102.63|4102.23|4102.38|4101.98|369
1621443880000|2021-05-19 17:04:40|4102.5|4102.1|4102.63|4102.23|4102.63|4102.23|4102.38|4101.98|190
1621443890000|2021-05-19 17:04:50|4102.5|4102.1|4102.63|4102.23|4102.63|4102.23|4102.38|4101.98|229
1621443900000|2021-05-19 17:05:00|4102.5|4102.1|4103|4102.6|4103.38|4102.98|4102.5|4102.1|757
1621443910000|2021-05-19 17:05:10|4103.13|4102.73|4103.38|4102.98|4103.63|4103.23|4102.88|4102.48|418
1621443920000|2021-05-19 17:05:20|4103.25|4102.85|4102.38|4101.98|4103.25|4102.85|4102.13|4101.73|361
1621443930000|2021-05-19 17:05:30|4102.25|4101.85|4102.13|4101.73|4102.38|4101.98|4101.88|4101.48|410
1621443940000|2021-05-19 17:05:40|4102|4101.6|4101.88|4101.48|4102.13|4101.73|4101.88|4101.48|332
1621443950000|2021-05-19 17:05:50|4102|4101.6|4102|4101.6|4102.13|4101.73|4101.63|4101.23|244
1621443960000|2021-05-19 17:06:00|4102.13|4101.73|4102.25|4101.85|4102.5|4102.1|4101.88|4101.48|272
1621443970000|2021-05-19 17:06:10|4102.38|4101.98|4102.25|4101.85|4102.63|4102.23|4102.13|4101.73|143
1621443980000|2021-05-19 17:06:20|4102.38|4101.98|4102.63|4102.23|4102.88|4102.48|4102.13|4101.73|386
1621443990000|2021-05-19 17:06:30|4102.88|4102.48|4102.88|4102.48|4102.88|4102.48|4102.63|4102.23|140
1621444000000|2021-05-19 17:06:40|4103|4102.6|4104.13|4103.73|4104.13|4103.73|4103|4102.6|863
1621444010000|2021-05-19 17:06:50|4104.38|4103.98|4104.88|4104.48|4104.88|4104.48|4104.38|4103.98|568
1621444020000|2021-05-19 17:07:00|4105.38|4104.98|4106.38|4105.98|4106.38|4105.98|4105.38|4104.98|1693
1621444030000|2021-05-19 17:07:10|4106.13|4105.73|4106.13|4105.73|4106.63|4106.23|4105.88|4105.48|1325
1621444040000|2021-05-19 17:07:20|4106.25|4105.85|4106.38|4105.98|4107.13|4106.73|4106.25|4105.85|613
1621444050000|2021-05-19 17:07:30|4106.13|4105.73|4106.88|4106.48|4107.13|4106.73|4106.13|4105.73|623
1621444060000|2021-05-19 17:07:40|4107.13|4106.73|4108.13|4107.73|4108.13|4107.73|4106.88|4106.48|1294
1621444070000|2021-05-19 17:07:50|4108.38|4107.98|4107.63|4107.23|4108.5|4108.1|4107.63|4107.23|1110
1621444080000|2021-05-19 17:08:00|4107.38|4106.98|4107.38|4106.98|4107.63|4107.23|4107.38|4106.98|1272
1621444090000|2021-05-19 17:08:10|4107.63|4107.23|4108.13|4107.73|4108.38|4107.98|4107.63|4107.23|750
1621444100000|2021-05-19 17:08:20|4108.25|4107.85|4107.88|4107.48|4108.38|4107.98|4107.88|4107.48|295
1621444110000|2021-05-19 17:08:30|4108.13|4107.73|4107.38|4106.98|4108.13|4107.73|4107.38|4106.98|306
1621444120000|2021-05-19 17:08:40|4107.63|4107.23|4107.13|4106.73|4107.63|4107.23|4107.13|4106.73|366
1621444130000|2021-05-19 17:08:50|4107.25|4106.85|4107.13|4106.73|4107.38|4106.98|4107.13|4106.73|203
1621444140000|2021-05-19 17:09:00|4107.25|4106.85|4106.13|4105.73|4107.38|4106.98|4106.13|4105.73|1578
1621444150000|2021-05-19 17:09:10|4106.38|4105.98|4105.63|4105.23|4106.38|4105.98|4105.63|4105.23|928
1621444160000|2021-05-19 17:09:20|4105.88|4105.48|4105.63|4105.23|4105.88|4105.48|4105.38|4104.98|438
1621444170000|2021-05-19 17:09:30|4105.88|4105.48|4105.63|4105.23|4105.88|4105.48|4105.38|4104.98|471
1621444180000|2021-05-19 17:09:40|4105.5|4105.1|4105.38|4104.98|4105.63|4105.23|4105.13|4104.73|232
1621444190000|2021-05-19 17:09:50|4105.63|4105.23|4105.63|4105.23|4105.63|4105.23|4105.38|4104.98|181
1621444200000|2021-05-19 17:10:00|4105.5|4105.1|4105.88|4105.48|4105.88|4105.48|4105.38|4104.98|449
1621444210000|2021-05-19 17:10:10|4106.13|4105.73|4106|4105.6|4106.38|4105.98|4105.88|4105.48|591
1621444220000|2021-05-19 17:10:20|4105.88|4105.48|4106.13|4105.73|4106.25|4105.85|4105.88|4105.48|159
1621444230000|2021-05-19 17:10:30|4106.38|4105.98|4106.38|4105.98|4106.63|4106.23|4106.38|4105.98|212
1621444240000|2021-05-19 17:10:40|4106.5|4106.1|4106.63|4106.23|4106.63|4106.23|4106.5|4106.1|176
1621444250000|2021-05-19 17:10:50|4106.38|4105.98|4107.5|4107.1|4107.5|4107.1|4106.38|4105.98|473
1621444260000|2021-05-19 17:11:00|4107.63|4107.23|4107.38|4106.98|4107.63|4107.23|4107.38|4106.98|388
1621444270000|2021-05-19 17:11:10|4107.25|4106.85|4106.88|4106.48|4107.38|4106.98|4106.63|4106.23|388
1621444280000|2021-05-19 17:11:20|4106.75|4106.35|4106.63|4106.23|4106.75|4106.35|4106.38|4105.98|299
1621444290000|2021-05-19 17:11:30|4106.38|4105.98|4106.88|4106.48|4106.88|4106.48|4106.38|4105.98|232
1621444300000|2021-05-19 17:11:40|4106.63|4106.23|4106.88|4106.48|4106.88|4106.48|4106.63|4106.23|176
1621444310000|2021-05-19 17:11:50|4106.63|4106.23|4107.13|4106.73|4107.38|4106.98|4106.63|4106.23|285
1621444320000|2021-05-19 17:12:00|4107.38|4106.98|4107.13|4106.73|4107.38|4106.98|4106.88|4106.48|213
1621444330000|2021-05-19 17:12:10|4107.38|4106.98|4107.38|4106.98|4107.38|4106.98|4107.13|4106.73|133
1621444340000|2021-05-19 17:12:20|4107.5|4107.1|4107.38|4106.98|4107.63|4107.23|4107.38|4106.98|449
1621444350000|2021-05-19 17:12:30|4107.63|4107.23|4108.13|4107.73|4108.13|4107.73|4107.63|4107.23|659
1621444360000|2021-05-19 17:12:40|4108.25|4107.85|4108.88|4108.48|4108.88|4108.48|4108.13|4107.73|679
1621444370000|2021-05-19 17:12:50|4108.63|4108.23|4109.13|4108.73|4109.13|4108.73|4108.63|4108.23|492
1621444380000|2021-05-19 17:13:00|4109.63|4109.23|4109.13|4108.73|4109.63|4109.23|4109.13|4108.73|876
1621444390000|2021-05-19 17:13:10|4109|4108.6|4109|4108.6|4109.13|4108.73|4108.88|4108.48|409
1621444400000|2021-05-19 17:13:20|4108.88|4108.48|4108.88|4108.48|4109.25|4108.85|4108.88|4108.48|377
1621444410000|2021-05-19 17:13:30|4109.13|4108.73|4108.88|4108.48|4109.13|4108.73|4108.63|4108.23|465
1621444420000|2021-05-19 17:13:40|4108.63|4108.23|4108.88|4108.48|4108.88|4108.48|4108.63|4108.23|400
1621444430000|2021-05-19 17:13:50|4109.38|4108.98|4109.38|4108.98|4109.38|4108.98|4109.13|4108.73|717
1621444440000|2021-05-19 17:14:00|4109.63|4109.23|4109.13|4108.73|4109.63|4109.23|4108.88|4108.48|487
1621444450000|2021-05-19 17:14:10|4109|4108.6|4108.63|4108.23|4109.13|4108.73|4108.63|4108.23|572
1621444460000|2021-05-19 17:14:20|4108.38|4107.98|4108.38|4107.98|4108.63|4108.23|4108.38|4107.98|262
1621444470000|2021-05-19 17:14:30|4108.5|4108.1|4108.38|4107.98|4108.63|4108.23|4108.38|4107.98|152
1621444480000|2021-05-19 17:14:40|4108.25|4107.85|4108.38|4107.98|4108.5|4108.1|4108.13|4107.73|324
1621444490000|2021-05-19 17:14:50|4108.25|4107.85|4108.13|4107.73|4108.38|4107.98|4107.88|4107.48|244
1621444500000|2021-05-19 17:15:00|4108.38|4107.98|4108.63|4108.23|4108.88|4108.48|4108.38|4107.98|546
1621444510000|2021-05-19 17:15:10|4108.38|4107.98|4108.88|4108.48|4108.88|4108.48|4108.38|4107.98|266
1621444520000|2021-05-19 17:15:20|4108.75|4108.35|4109.38|4108.98|4109.38|4108.98|4108.63|4108.23|478
1621444530000|2021-05-19 17:15:30|4109.13|4108.73|4109.38|4108.98|4109.38|4108.98|4109.13|4108.73|261
1621444540000|2021-05-19 17:15:40|4109.5|4109.1|4109.63|4109.23|4109.88|4109.48|4109.5|4109.1|294
1621444550000|2021-05-19 17:15:50|4109.88|4109.48|4108.75|4108.35|4109.88|4109.48|4108.75|4108.35|1010
1621444560000|2021-05-19 17:16:00|4108.88|4108.48|4108.63|4108.23|4108.88|4108.48|4108.38|4107.98|640
1621444570000|2021-05-19 17:16:10|4108.88|4108.48|4108.88|4108.48|4109.13|4108.73|4108.63|4108.23|280
1621444580000|2021-05-19 17:16:20|4109|4108.6|4108.88|4108.48|4109.13|4108.73|4108.88|4108.48|434
1621444590000|2021-05-19 17:16:30|4109.13|4108.73|4109.13|4108.73|4109.38|4108.98|4108.88|4108.48|436
1621444600000|2021-05-19 17:16:40|4109.38|4108.98|4109.13|4108.73|4109.38|4108.98|4109.13|4108.73|413
1621444610000|2021-05-19 17:16:50|4109.38|4108.98|4109.13|4108.73|4109.38|4108.98|4108.88|4108.48|321
1621444620000|2021-05-19 17:17:00|4109.38|4108.98|4108.88|4108.48|4109.38|4108.98|4108.88|4108.48|303
1621444630000|2021-05-19 17:17:10|4108.63|4108.23|4108.63|4108.23|4108.63|4108.23|4108.63|4108.23|221
1621444640000|2021-05-19 17:17:20|4108.88|4108.48|4108.63|4108.23|4108.88|4108.48|4108.63|4108.23|215
1621444650000|2021-05-19 17:17:30|4108.75|4108.35|4108.38|4107.98|4108.88|4108.48|4108.13|4107.73|371
1621444660000|2021-05-19 17:17:40|4108.5|4108.1|4108.13|4107.73|4108.63|4108.23|4108.13|4107.73|287
1621444670000|2021-05-19 17:17:50|4108.38|4107.98|4108.38|4107.98|4108.63|4108.23|4108.13|4107.73|317
1621444680000|2021-05-19 17:18:00|4108.63|4108.23|4107.88|4107.48|4108.88|4108.48|4107.88|4107.48|599
1621444690000|2021-05-19 17:18:10|4107.63|4107.23|4108.13|4107.73|4108.13|4107.73|4107.5|4107.1|621
1621444700000|2021-05-19 17:18:20|4108.38|4107.98|4108.13|4107.73|4108.38|4107.98|4108.13|4107.73|320
1621444710000|2021-05-19 17:18:30|4108.25|4107.85|4108.5|4108.1|4108.63|4108.23|4108.13|4107.73|275
1621444720000|2021-05-19 17:18:40|4108.38|4107.98|4108.38|4107.98|4108.38|4107.98|4108.13|4107.73|134
1621444730000|2021-05-19 17:18:50|4108.63|4108.23|4108.88|4108.48|4108.88|4108.48|4108.38|4107.98|225
1621444740000|2021-05-19 17:19:00|4109.13|4108.73|4109.63|4109.23|4109.63|4109.23|4109.13|4108.73|582
1621444750000|2021-05-19 17:19:10|4109.5|4109.1|4108.63|4108.23|4109.63|4109.23|4108.63|4108.23|876
1621444760000|2021-05-19 17:19:20|4108.5|4108.1|4108.13|4107.73|4108.63|4108.23|4108.13|4107.73|579
1621444770000|2021-05-19 17:19:30|4108.38|4107.98|4108.88|4108.48|4109.13|4108.73|4108.38|4107.98|200
1621444780000|2021-05-19 17:19:40|4108.75|4108.35|4108.88|4108.48|4108.88|4108.48|4108.75|4108.35|94
1621444790000|2021-05-19 17:19:50|4108.75|4108.35|4108.38|4107.98|4108.75|4108.35|4108.13|4107.73|462
1621444800000|2021-05-19 17:20:00|4108.63|4108.23|4108.88|4108.48|4108.88|4108.48|4108.38|4107.98|290
1621444810000|2021-05-19 17:20:10|4108.63|4108.23|4108.88|4108.48|4108.88|4108.48|4108.5|4108.1|227
1621444820000|2021-05-19 17:20:20|4108.63|4108.23|4108.5|4108.1|4108.88|4108.48|4108.38|4107.98|243
1621444830000|2021-05-19 17:20:30|4108.63|4108.23|4108.13|4107.73|4108.63|4108.23|4108.13|4107.73|86
1621444840000|2021-05-19 17:20:40|4107.88|4107.48|4108.13|4107.73|4108.13|4107.73|4107.88|4107.48|249
1621444850000|2021-05-19 17:20:50|4108.38|4107.98|4108.25|4107.85|4108.63|4108.23|4108.25|4107.85|318
1621444860000|2021-05-19 17:21:00|4108.38|4107.98|4108.13|4107.73|4108.88|4108.48|4108.13|4107.73|275
1621444870000|2021-05-19 17:21:10|4108.25|4107.85|4108.13|4107.73|4108.38|4107.98|4108|4107.6|213
1621444880000|2021-05-19 17:21:20|4108.38|4107.98|4108.13|4107.73|4108.38|4107.98|4108.13|4107.73|276
1621444890000|2021-05-19 17:21:30|4108.25|4107.85|4107.88|4107.48|4108.25|4107.85|4107.63|4107.23|381
1621444900000|2021-05-19 17:21:40|4107.75|4107.35|4107.63|4107.23|4107.88|4107.48|4107.38|4106.98|212
1621444910000|2021-05-19 17:21:50|4107.38|4106.98|4106.63|4106.23|4107.63|4107.23|4106.63|4106.23|877
1621444920000|2021-05-19 17:22:00|4106.88|4106.48|4106.63|4106.23|4106.88|4106.48|4106.63|4106.23|408
1621444930000|2021-05-19 17:22:10|4106.5|4106.1|4106.25|4105.85|4106.63|4106.23|4106.13|4105.73|568
1621444940000|2021-05-19 17:22:20|4106.38|4105.98|4106.13|4105.73|4106.63|4106.23|4106.13|4105.73|259
1621444950000|2021-05-19 17:22:30|4106.38|4105.98|4106.13|4105.73|4106.38|4105.98|4106.13|4105.73|187
1621444960000|2021-05-19 17:22:40|4106.38|4105.98|4106.13|4105.73|4106.38|4105.98|4106.13|4105.73|196
1621444970000|2021-05-19 17:22:50|4105.88|4105.48|4105.63|4105.23|4105.88|4105.48|4105.63|4105.23|223
1621444980000|2021-05-19 17:23:00|4105.75|4105.35|4106.13|4105.73|4106.13|4105.73|4105.63|4105.23|866
1621444990000|2021-05-19 17:23:10|4106|4105.6|4105.88|4105.48|4106.13|4105.73|4105.63|4105.23|281
1621445000000|2021-05-19 17:23:20|4105.75|4105.35|4105.63|4105.23|4105.88|4105.48|4105.38|4104.98|173
1621445010000|2021-05-19 17:23:30|4105.88|4105.48|4105.88|4105.48|4105.88|4105.48|4105.63|4105.23|283
1621445020000|2021-05-19 17:23:40|4105.75|4105.35|4105.88|4105.48|4105.88|4105.48|4105.63|4105.23|163
1621445030000|2021-05-19 17:23:50|4105.75|4105.35|4106.13|4105.73|4106.13|4105.73|4105.75|4105.35|206
1621445040000|2021-05-19 17:24:00|4106|4105.6|4105.88|4105.48|4106.63|4106.23|4105.88|4105.48|415
1621445050000|2021-05-19 17:24:10|4106.13|4105.73|4106.63|4106.23|4106.63|4106.23|4106|4105.6|282
1621445060000|2021-05-19 17:24:20|4106.5|4106.1|4105.63|4105.23|4106.63|4106.23|4105.63|4105.23|447
1621445070000|2021-05-19 17:24:30|4105.5|4105.1|4105.38|4104.98|4105.5|4105.1|4105.13|4104.73|589
1621445080000|2021-05-19 17:24:40|4105.63|4105.23|4104.88|4104.48|4105.63|4105.23|4104.88|4104.48|294
1621445090000|2021-05-19 17:24:50|4105.13|4104.73|4104.13|4103.73|4105.13|4104.73|4104.13|4103.73|428
1621445100000|2021-05-19 17:25:00|4103.88|4103.48|4104.38|4103.98|4104.63|4104.23|4103.63|4103.23|805
1621445110000|2021-05-19 17:25:10|4104.63|4104.23|4104.38|4103.98|4104.88|4104.48|4104.38|4103.98|407
1621445120000|2021-05-19 17:25:20|4104.5|4104.1|4105.13|4104.73|4105.13|4104.73|4104.13|4103.73|290
1621445130000|2021-05-19 17:25:30|4105.25|4104.85|4104.38|4103.98|4105.38|4104.98|4104.38|4103.98|505
1621445140000|2021-05-19 17:25:40|4104.13|4103.73|4104.13|4103.73|4104.13|4103.73|4103.88|4103.48|241
1621445150000|2021-05-19 17:25:50|4104|4103.6|4103.88|4103.48|4104.13|4103.73|4103.63|4103.23|447
1621445160000|2021-05-19 17:26:00|4104|4103.6|4103.88|4103.48|4104.38|4103.98|4103.63|4103.23|382
1621445170000|2021-05-19 17:26:10|4104.13|4103.73|4103.88|4103.48|4104.13|4103.73|4103.63|4103.23|184
1621445180000|2021-05-19 17:26:20|4103.63|4103.23|4103.63|4103.23|4104.13|4103.73|4103.63|4103.23|241
1621445190000|2021-05-19 17:26:30|4103.88|4103.48|4103.63|4103.23|4103.88|4103.48|4103.63|4103.23|178
1621445200000|2021-05-19 17:26:40|4103.88|4103.48|4103.38|4102.98|4103.88|4103.48|4103.25|4102.85|451
1621445210000|2021-05-19 17:26:50|4103.13|4102.73|4103.63|4103.23|4103.63|4103.23|4103.13|4102.73|433
1621445220000|2021-05-19 17:27:00|4103.88|4103.48|4103.63|4103.23|4104.13|4103.73|4103.63|4103.23|247
1621445230000|2021-05-19 17:27:10|4103.88|4103.48|4104.13|4103.73|4104.13|4103.73|4103.63|4103.23|145
1621445240000|2021-05-19 17:27:20|4103.88|4103.48|4103.88|4103.48|4103.88|4103.48|4103.88|4103.48|58
1621445250000|2021-05-19 17:27:30|4103.63|4103.23|4103.88|4103.48|4103.88|4103.48|4103.63|4103.23|222
1621445260000|2021-05-19 17:27:40|4103.63|4103.23|4103.88|4103.48|4103.88|4103.48|4103.63|4103.23|96
1621445270000|2021-05-19 17:27:50|4104|4103.6|4104.13|4103.73|4104.38|4103.98|4104|4103.6|221
1621445280000|2021-05-19 17:28:00|4104.38|4103.98|4104.13|4103.73|4104.38|4103.98|4104.13|4103.73|189
1621445290000|2021-05-19 17:28:10|4103.88|4103.48|4104.38|4103.98|4104.38|4103.98|4103.88|4103.48|183
1621445300000|2021-05-19 17:28:20|4104.13|4103.73|4103.88|4103.48|4104.38|4103.98|4103.88|4103.48|351
1621445310000|2021-05-19 17:28:30|4104|4103.6|4103.88|4103.48|4104.13|4103.73|4103.75|4103.35|216
1621445320000|2021-05-19 17:28:40|4103.63|4103.23|4103.88|4103.48|4103.88|4103.48|4103.63|4103.23|140
1621445330000|2021-05-19 17:28:50|4103.75|4103.35|4103.38|4102.98|4103.88|4103.48|4103.38|4102.98|160
1621445340000|2021-05-19 17:29:00|4103.13|4102.73|4104.13|4103.73|4104.13|4103.73|4103.13|4102.73|326
1621445350000|2021-05-19 17:29:10|4103.88|4103.48|4104.13|4103.73|4104.13|4103.73|4103.63|4103.23|315
1621445360000|2021-05-19 17:29:20|4103.88|4103.48|4104.38|4103.98|4104.38|4103.98|4103.88|4103.48|173
1621445370000|2021-05-19 17:29:30|4104.63|4104.23|4105.88|4105.48|4105.88|4105.48|4104.38|4103.98|613
1621445380000|2021-05-19 17:29:40|4105.63|4105.23|4105.63|4105.23|4105.88|4105.48|4105.38|4104.98|576
1621445390000|2021-05-19 17:29:50|4105.88|4105.48|4106.13|4105.73|4106.38|4105.98|4105.88|4105.48|338
1621445400000|2021-05-19 17:30:00|4106.38|4105.98|4105.88|4105.48|4106.38|4105.98|4105.88|4105.48|332
1621445410000|2021-05-19 17:30:10|4106.13|4105.73|4105.25|4104.85|4106.25|4105.85|4105.13|4104.73|421
1621445420000|2021-05-19 17:30:20|4105.13|4104.73|4104.38|4103.98|4105.13|4104.73|4104.38|4103.98|387
1621445430000|2021-05-19 17:30:30|4104.5|4104.1|4105.13|4104.73|4105.13|4104.73|4104.38|4103.98|211
1621445440000|2021-05-19 17:30:40|4105.38|4104.98|4105.63|4105.23|4105.63|4105.23|4105.38|4104.98|230
1621445450000|2021-05-19 17:30:50|4105.88|4105.48|4105.5|4105.1|4105.88|4105.48|4105.38|4104.98|186
1621445460000|2021-05-19 17:31:00|4105.63|4105.23|4105.38|4104.98|4105.63|4105.23|4105.38|4104.98|73
1621445470000|2021-05-19 17:31:10|4105.25|4104.85|4105.38|4104.98|4105.63|4105.23|4105.13|4104.73|244
1621445480000|2021-05-19 17:31:20|4105.13|4104.73|4104.63|4104.23|4105.13|4104.73|4104.63|4104.23|327
1621445490000|2021-05-19 17:31:30|4104.88|4104.48|4104.38|4103.98|4104.88|4104.48|4103.88|4103.48|495
1621445500000|2021-05-19 17:31:40|4104.25|4103.85|4103.88|4103.48|4104.38|4103.98|4103.63|4103.23|378
1621445510000|2021-05-19 17:31:50|4103.75|4103.35|4104.38|4103.98|4104.38|4103.98|4103.63|4103.23|199
1621445520000|2021-05-19 17:32:00|4104.25|4103.85|4103.63|4103.23|4104.25|4103.85|4103.63|4103.23|262
1621445530000|2021-05-19 17:32:10|4103.88|4103.48|4103.88|4103.48|4104.13|4103.73|4103.63|4103.23|149
1621445540000|2021-05-19 17:32:20|4103.63|4103.23|4103.63|4103.23|4103.88|4103.48|4103.38|4102.98|342
1621445550000|2021-05-19 17:32:30|4103.75|4103.35|4103.88|4103.48|4104.13|4103.73|4103.75|4103.35|227
1621445560000|2021-05-19 17:32:40|4103.63|4103.23|4103.38|4102.98|4103.88|4103.48|4103.38|4102.98|191
1621445570000|2021-05-19 17:32:50|4103.5|4103.1|4103.38|4102.98|4103.63|4103.23|4103.13|4102.73|309
1621445580000|2021-05-19 17:33:00|4103.63|4103.23|4103.13|4102.73|4103.63|4103.23|4103.13|4102.73|310
1621445590000|2021-05-19 17:33:10|4103.25|4102.85|4103.13|4102.73|4103.38|4102.98|4103.13|4102.73|232
1621445600000|2021-05-19 17:33:20|4103.38|4102.98|4103.63|4103.23|4103.88|4103.48|4103.38|4102.98|241
1621445610000|2021-05-19 17:33:30|4103.38|4102.98|4103.38|4102.98|4103.63|4103.23|4103.13|4102.73|396
1621445620000|2021-05-19 17:33:40|4103.13|4102.73|4102.38|4101.98|4103.13|4102.73|4102.38|4101.98|391
1621445630000|2021-05-19 17:33:50|4102.13|4101.73|4102.13|4101.73|4102.13|4101.73|4101.88|4101.48|595
1621445640000|2021-05-19 17:34:00|4102.38|4101.98|4102.13|4101.73|4102.38|4101.98|4101.88|4101.48|316
1621445650000|2021-05-19 17:34:10|4102.38|4101.98|4101.88|4101.48|4102.38|4101.98|4101.88|4101.48|133
1621445660000|2021-05-19 17:34:20|4101.75|4101.35|4101.38|4100.98|4102.13|4101.73|4101.38|4100.98|415
1621445670000|2021-05-19 17:34:30|4101.13|4100.73|4101.38|4100.98|4101.38|4100.98|4101.13|4100.73|498
1621445680000|2021-05-19 17:34:40|4101.25|4100.85|4101.13|4100.73|4101.5|4101.1|4101.13|4100.73|199
1621445690000|2021-05-19 17:34:50|4100.88|4100.48|4101.13|4100.73|4101.13|4100.73|4100.88|4100.48|190
1621445700000|2021-05-19 17:35:00|4101|4100.6|4101.13|4100.73|4101.38|4100.98|4100.88|4100.48|440
1621445710000|2021-05-19 17:35:10|4101.38|4100.98|4101.13|4100.73|4101.38|4100.98|4100.88|4100.48|313
1621445720000|2021-05-19 17:35:20|4101.38|4100.98|4100.38|4099.98|4101.38|4100.98|4100.38|4099.98|442
1621445730000|2021-05-19 17:35:30|4100.63|4100.23|4100.38|4099.98|4100.88|4100.48|4100.13|4099.73|342
1621445740000|2021-05-19 17:35:40|4100.25|4099.85|4099.63|4099.23|4100.25|4099.85|4099.63|4099.23|367
1621445750000|2021-05-19 17:35:50|4099.5|4099.1|4099.63|4099.23|4099.88|4099.48|4099.38|4098.98|596
1621445760000|2021-05-19 17:36:00|4099.75|4099.35|4099.63|4099.23|4099.88|4099.48|4099.38|4098.98|390
1621445770000|2021-05-19 17:36:10|4099.38|4098.98|4098.63|4098.23|4099.38|4098.98|4098.38|4097.98|834
1621445780000|2021-05-19 17:36:20|4098.5|4098.1|4097.75|4097.35|4098.5|4098.1|4097.63|4097.23|933
1621445790000|2021-05-19 17:36:30|4097.88|4097.48|4097.63|4097.23|4097.88|4097.48|4097.13|4096.73|1124
1621445800000|2021-05-19 17:36:40|4097.88|4097.48|4096.88|4096.48|4097.88|4097.48|4096.88|4096.48|685
1621445810000|2021-05-19 17:36:50|4097|4096.6|4097.5|4097.1|4097.63|4097.23|4097|4096.6|443
1621445820000|2021-05-19 17:37:00|4097.38|4096.98|4097.88|4097.48|4098.13|4097.73|4097.38|4096.98|483
1621445830000|2021-05-19 17:37:10|4098|4097.6|4098.88|4098.48|4099.13|4098.73|4098|4097.6|832
1621445840000|2021-05-19 17:37:20|4098.75|4098.35|4099.38|4098.98|4099.63|4099.23|4098.75|4098.35|303
1621445850000|2021-05-19 17:37:30|4099.13|4098.73|4099.38|4098.98|4099.38|4098.98|4099.13|4098.73|114
1621445860000|2021-05-19 17:37:40|4099.13|4098.73|4098.88|4098.48|4099.38|4098.98|4098.63|4098.23|417
1621445870000|2021-05-19 17:37:50|4099.13|4098.73|4098.88|4098.48|4099.13|4098.73|4098.88|4098.48|278
1621445880000|2021-05-19 17:38:00|4099.13|4098.73|4099.88|4099.48|4099.88|4099.48|4098.63|4098.23|546
1621445890000|2021-05-19 17:38:10|4099.63|4099.23|4099.5|4099.1|4099.88|4099.48|4099.38|4098.98|228
1621445900000|2021-05-19 17:38:20|4099.63|4099.23|4099.88|4099.48|4099.88|4099.48|4099.5|4099.1|215
1621445910000|2021-05-19 17:38:30|4100.13|4099.73|4100.13|4099.73|4100.13|4099.73|4099.88|4099.48|258
1621445920000|2021-05-19 17:38:40|4099.88|4099.48|4100.13|4099.73|4100.13|4099.73|4099.88|4099.48|114
1621445930000|2021-05-19 17:38:50|4100|4099.6|4100.38|4099.98|4100.38|4099.98|4099.88|4099.48|168
1621445940000|2021-05-19 17:39:00|4100.25|4099.85|4101.13|4100.73|4101.13|4100.73|4100.13|4099.73|416
1621445950000|2021-05-19 17:39:10|4101.38|4100.98|4101.88|4101.48|4102.13|4101.73|4101.38|4100.98|536
1621445960000|2021-05-19 17:39:20|4101.75|4101.35|4101.88|4101.48|4102.13|4101.73|4101.38|4100.98|669
1621445970000|2021-05-19 17:39:30|4101.63|4101.23|4101.88|4101.48|4101.88|4101.48|4101.63|4101.23|207
1621445980000|2021-05-19 17:39:40|4101.75|4101.35|4101.13|4100.73|4101.88|4101.48|4101.13|4100.73|235
1621445990000|2021-05-19 17:39:50|4101.38|4100.98|4101.63|4101.23|4101.63|4101.23|4101.13|4100.73|194
1621446000000|2021-05-19 17:40:00|4101.38|4100.98|4101.63|4101.23|4101.63|4101.23|4101.38|4100.98|166
1621446010000|2021-05-19 17:40:10|4101.5|4101.1|4101.38|4100.98|4101.5|4101.1|4101.13|4100.73|73
1621446020000|2021-05-19 17:40:20|4101.13|4100.73|4100.38|4099.98|4101.13|4100.73|4100.38|4099.98|278
1621446030000|2021-05-19 17:40:30|4100.13|4099.73|4100.13|4099.73|4100.13|4099.73|4099.75|4099.35|322
1621446040000|2021-05-19 17:40:40|4100|4099.6|4099.88|4099.48|4100.13|4099.73|4099.88|4099.48|215
1621446050000|2021-05-19 17:40:50|4100.13|4099.73|4100.13|4099.73|4100.38|4099.98|4100|4099.6|185
1621446060000|2021-05-19 17:41:00|4100.25|4099.85|4099.63|4099.23|4100.38|4099.98|4099.38|4098.98|275
1621446070000|2021-05-19 17:41:10|4099.38|4098.98|4099.38|4098.98|4099.63|4099.23|4099.13|4098.73|378
1621446080000|2021-05-19 17:41:20|4099.25|4098.85|4099.13|4098.73|4099.38|4098.98|4099.13|4098.73|155
1621446090000|2021-05-19 17:41:30|4099.25|4098.85|4099.13|4098.73|4099.38|4098.98|4099.13|4098.73|233
1621446100000|2021-05-19 17:41:40|4098.88|4098.48|4099.13|4098.73|4099.38|4098.98|4098.88|4098.48|390
1621446110000|2021-05-19 17:41:50|4099.38|4098.98|4099.88|4099.48|4100|4099.6|4099.38|4098.98|222
1621446120000|2021-05-19 17:42:00|4100.13|4099.73|4099.88|4099.48|4100.38|4099.98|4099.88|4099.48|296
1621446130000|2021-05-19 17:42:10|4100|4099.6|4099.63|4099.23|4100.13|4099.73|4099.63|4099.23|215
1621446140000|2021-05-19 17:42:20|4099.88|4099.48|4099.63|4099.23|4099.88|4099.48|4099.63|4099.23|161
1621446150000|2021-05-19 17:42:30|4099.75|4099.35|4099.63|4099.23|4099.88|4099.48|4099.38|4098.98|199
1621446160000|2021-05-19 17:42:40|4099.88|4099.48|4099.63|4099.23|4100.13|4099.73|4099.63|4099.23|188
1621446170000|2021-05-19 17:42:50|4099.75|4099.35|4099.63|4099.23|4099.88|4099.48|4099.63|4099.23|163
1621446180000|2021-05-19 17:43:00|4099.88|4099.48|4099.88|4099.48|4099.88|4099.48|4099.63|4099.23|188
1621446190000|2021-05-19 17:43:10|4099.63|4099.23|4099.63|4099.23|4099.88|4099.48|4099.63|4099.23|92
1621446200000|2021-05-19 17:43:20|4099.38|4098.98|4099.38|4098.98|4099.38|4098.98|4099.38|4098.98|75
1621446210000|2021-05-19 17:43:30|4099.25|4098.85|4099.13|4098.73|4099.38|4098.98|4099.13|4098.73|192
1621446220000|2021-05-19 17:43:40|4099.25|4098.85|4099.38|4098.98|4099.38|4098.98|4099.25|4098.85|161
1621446230000|2021-05-19 17:43:50|4099.63|4099.23|4099.38|4098.98|4099.63|4099.23|4099.38|4098.98|189
1621446240000|2021-05-19 17:44:00|4099.13|4098.73|4099.13|4098.73|4099.38|4098.98|4098.88|4098.48|297
1621446250000|2021-05-19 17:44:10|4099.25|4098.85|4099.13|4098.73|4099.38|4098.98|4099.13|4098.73|255
1621446260000|2021-05-19 17:44:20|4099.25|4098.85|4100.13|4099.73|4100.13|4099.73|4099.13|4098.73|488
1621446270000|2021-05-19 17:44:30|4099.88|4099.48|4099.63|4099.23|4100.13|4099.73|4099.63|4099.23|155
1621446280000|2021-05-19 17:44:40|4099.5|4099.1|4099.88|4099.48|4099.88|4099.48|4099.5|4099.1|278
1621446290000|2021-05-19 17:44:50|4099.75|4099.35|4099.63|4099.23|4099.88|4099.48|4099.38|4098.98|169
1621446300000|2021-05-19 17:45:00|4099.38|4098.98|4100.38|4099.98|4100.38|4099.98|4099.38|4098.98|397
1621446310000|2021-05-19 17:45:10|4100.63|4100.23|4100.88|4100.48|4101.13|4100.73|4100.38|4099.98|513
1621446320000|2021-05-19 17:45:20|4100.63|4100.23|4100.13|4099.73|4101.13|4100.73|4100.13|4099.73|364
1621446330000|2021-05-19 17:45:30|4100.38|4099.98|4100.63|4100.23|4100.88|4100.48|4100.38|4099.98|212
1621446340000|2021-05-19 17:45:40|4100.75|4100.35|4100.63|4100.23|4100.88|4100.48|4100.63|4100.23|47
1621446350000|2021-05-19 17:45:50|4100.75|4100.35|4100.38|4099.98|4100.75|4100.35|4100.38|4099.98|167
1621446360000|2021-05-19 17:46:00|4100.13|4099.73|4099.13|4098.73|4100.38|4099.98|4099.13|4098.73|443
1621446370000|2021-05-19 17:46:10|4099.25|4098.85|4099.5|4099.1|4099.63|4099.23|4099.13|4098.73|152
1621446380000|2021-05-19 17:46:20|4099.63|4099.23|4100.13|4099.73|4100.13|4099.73|4099.63|4099.23|186
1621446390000|2021-05-19 17:46:30|4099.88|4099.48|4099.88|4099.48|4100.13|4099.73|4099.88|4099.48|143
1621446400000|2021-05-19 17:46:40|4100.13|4099.73|4100.38|4099.98|4100.38|4099.98|4100.13|4099.73|52
1621446410000|2021-05-19 17:46:50|4100.13|4099.73|4100.13|4099.73|4100.38|4099.98|4100.13|4099.73|138
1621446420000|2021-05-19 17:47:00|4100.38|4099.98|4100.38|4099.98|4100.38|4099.98|4099.88|4099.48|88
1621446430000|2021-05-19 17:47:10|4100.25|4099.85|4100.38|4099.98|4100.38|4099.98|4100.13|4099.73|98
1621446440000|2021-05-19 17:47:20|4100.63|4100.23|4100.63|4100.23|4100.63|4100.23|4100.63|4100.23|94
1621446450000|2021-05-19 17:47:30|4101|4100.6|4101.63|4101.23|4101.63|4101.23|4100.88|4100.48|312
1621446460000|2021-05-19 17:47:40|4101.5|4101.1|4101.38|4100.98|4101.5|4101.1|4101.13|4100.73|178
1621446470000|2021-05-19 17:47:50|4101.25|4100.85|4100.63|4100.23|4101.38|4100.98|4100.63|4100.23|210
1621446480000|2021-05-19 17:48:00|4100.5|4100.1|4100.88|4100.48|4100.88|4100.48|4100.5|4100.1|120
1621446490000|2021-05-19 17:48:10|4100.63|4100.23|4100.63|4100.23|4100.88|4100.48|4100.63|4100.23|34
1621446500000|2021-05-19 17:48:20|4100.88|4100.48|4101.38|4100.98|4101.38|4100.98|4100.88|4100.48|165
1621446510000|2021-05-19 17:48:30|4101.13|4100.73|4101.63|4101.23|4101.63|4101.23|4101.13|4100.73|216
1621446520000|2021-05-19 17:48:40|4101.75|4101.35|4102.13|4101.73|4102.13|4101.73|4101.75|4101.35|152
1621446530000|2021-05-19 17:48:50|4102.25|4101.85|4102.63|4102.23|4102.63|4102.23|4102.25|4101.85|194
1621446540000|2021-05-19 17:49:00|4102.5|4102.1|4102.38|4101.98|4102.5|4102.1|4102.13|4101.73|430
1621446550000|2021-05-19 17:49:10|4102.13|4101.73|4102.13|4101.73|4102.38|4101.98|4102.13|4101.73|320
1621446560000|2021-05-19 17:49:20|4101.88|4101.48|4101.63|4101.23|4102.13|4101.73|4101.63|4101.23|320
1621446570000|2021-05-19 17:49:30|4101.88|4101.48|4101.63|4101.23|4101.88|4101.48|4101.38|4100.98|228
1621446580000|2021-05-19 17:49:40|4101.88|4101.48|4102.38|4101.98|4102.38|4101.98|4101.75|4101.35|293
1621446590000|2021-05-19 17:49:50|4102.5|4102.1|4102.75|4102.35|4102.88|4102.48|4102.5|4102.1|341
1621446600000|2021-05-19 17:50:00|4102.63|4102.23|4102.63|4102.23|4102.88|4102.48|4102.63|4102.23|121
1621446610000|2021-05-19 17:50:10|4102.88|4102.48|4102.88|4102.48|4102.88|4102.48|4102.88|4102.48|85
1621446620000|2021-05-19 17:50:20|4103.13|4102.73|4103.88|4103.48|4103.88|4103.48|4103.13|4102.73|392
1621446630000|2021-05-19 17:50:30|4103.75|4103.35|4103.88|4103.48|4104.13|4103.73|4103.63|4103.23|376
1621446640000|2021-05-19 17:50:40|4104.13|4103.73|4104.13|4103.73|4104.38|4103.98|4104.13|4103.73|386
1621446650000|2021-05-19 17:50:50|4103.88|4103.48|4103.63|4103.23|4104.13|4103.73|4103.63|4103.23|433
1621446660000|2021-05-19 17:51:00|4103.88|4103.48|4102.88|4102.48|4103.88|4103.48|4102.88|4102.48|549
1621446670000|2021-05-19 17:51:10|4102.75|4102.35|4102.63|4102.23|4102.88|4102.48|4102.63|4102.23|90
1621446680000|2021-05-19 17:51:20|4102.5|4102.1|4102.63|4102.23|4102.63|4102.23|4102.38|4101.98|350
1621446690000|2021-05-19 17:51:30|4102.5|4102.1|4102.13|4101.73|4102.63|4102.23|4102.13|4101.73|224
1621446700000|2021-05-19 17:51:40|4101.88|4101.48|4101.88|4101.48|4101.88|4101.48|4101.88|4101.48|122
1621446710000|2021-05-19 17:51:50|4101.63|4101.23|4101.75|4101.35|4101.88|4101.48|4101.63|4101.23|253
1621446720000|2021-05-19 17:52:00|4101.88|4101.48|4102.13|4101.73|4102.63|4102.23|4101.88|4101.48|265
1621446730000|2021-05-19 17:52:10|4102.38|4101.98|4102.38|4101.98|4102.38|4101.98|4102.13|4101.73|205
1621446740000|2021-05-19 17:52:20|4102.25|4101.85|4102.63|4102.23|4102.63|4102.23|4102.13|4101.73|227
1621446750000|2021-05-19 17:52:30|4102.5|4102.1|4102.38|4101.98|4102.63|4102.23|4102.38|4101.98|82
1621446760000|2021-05-19 17:52:40|4102.25|4101.85|4101.88|4101.48|4102.25|4101.85|4101.63|4101.23|258
1621446770000|2021-05-19 17:52:50|4102|4101.6|4102.75|4102.35|4102.88|4102.48|4102|4101.6|202
1621446780000|2021-05-19 17:53:00|4103.13|4102.73|4103.63|4103.23|4103.63|4103.23|4103.13|4102.73|446
1621446790000|2021-05-19 17:53:10|4103.88|4103.48|4104.38|4103.98|4104.38|4103.98|4103.88|4103.48|182
1621446800000|2021-05-19 17:53:20|4104.5|4104.1|4104.38|4103.98|4104.63|4104.23|4104.13|4103.73|384
1621446810000|2021-05-19 17:53:30|4104.5|4104.1|4104.38|4103.98|4104.63|4104.23|4104.38|4103.98|188
1621446820000|2021-05-19 17:53:40|4104.13|4103.73|4104.63|4104.23|4104.63|4104.23|4104|4103.6|192
1621446830000|2021-05-19 17:53:50|4104.5|4104.1|4104.13|4103.73|4104.5|4104.1|4104.13|4103.73|79
1621446840000|2021-05-19 17:54:00|4104.25|4103.85|4103.63|4103.23|4104.38|4103.98|4103.63|4103.23|229
1621446850000|2021-05-19 17:54:10|4103.88|4103.48|4104.13|4103.73|4104.38|4103.98|4103.63|4103.23|247
1621446860000|2021-05-19 17:54:20|4104.38|4103.98|4104.13|4103.73|4104.38|4103.98|4104.13|4103.73|159
1621446870000|2021-05-19 17:54:30|4104.25|4103.85|4105.13|4104.73|4105.13|4104.73|4104.13|4103.73|324
1621446880000|2021-05-19 17:54:40|4105.25|4104.85|4105.63|4105.23|4105.63|4105.23|4105.25|4104.85|203
1621446890000|2021-05-19 17:54:50|4105.38|4104.98|4105.38|4104.98|4105.88|4105.48|4105.38|4104.98|286
1621446900000|2021-05-19 17:55:00|4105.13|4104.73|4105.63|4105.23|4105.63|4105.23|4105.13|4104.73|229
1621446910000|2021-05-19 17:55:10|4105.88|4105.48|4106.38|4105.98|4106.38|4105.98|4105.75|4105.35|575
1621446920000|2021-05-19 17:55:20|4106.13|4105.73|4105.63|4105.23|4106.13|4105.73|4105.63|4105.23|351
1621446930000|2021-05-19 17:55:30|4105.75|4105.35|4105.88|4105.48|4105.88|4105.48|4105.75|4105.35|82
1621446940000|2021-05-19 17:55:40|4105.75|4105.35|4105.38|4104.98|4105.75|4105.35|4105.38|4104.98|137
1621446950000|2021-05-19 17:55:50|4105.25|4104.85|4105.38|4104.98|4105.38|4104.98|4105.25|4104.85|103
1621446960000|2021-05-19 17:56:00|4105.25|4104.85|4104.38|4103.98|4105.38|4104.98|4104.38|4103.98|289
1621446970000|2021-05-19 17:56:10|4104.63|4104.23|4104.38|4103.98|4104.75|4104.35|4104.38|4103.98|229
1621446980000|2021-05-19 17:56:20|4104.13|4103.73|4104.13|4103.73|4104.13|4103.73|4104|4103.6|141
1621446990000|2021-05-19 17:56:30|4104.25|4103.85|4104.38|4103.98|4104.38|4103.98|4104.25|4103.85|245
1621447000000|2021-05-19 17:56:40|4104.25|4103.85|4104.13|4103.73|4104.25|4103.85|4104.13|4103.73|122
1621447010000|2021-05-19 17:56:50|4103.88|4103.48|4103.88|4103.48|4103.88|4103.48|4103.88|4103.48|135
1621447020000|2021-05-19 17:57:00|4104|4103.6|4104.38|4103.98|4104.38|4103.98|4104|4103.6|118
1621447030000|2021-05-19 17:57:10|4104.63|4104.23|4104.63|4104.23|4104.75|4104.35|4104.63|4104.23|49
1621447040000|2021-05-19 17:57:20|4104.5|4104.1|4104.38|4103.98|4104.63|4104.23|4104.38|4103.98|113
1621447050000|2021-05-19 17:57:30|4104.13|4103.73|4104.38|4103.98|4104.38|4103.98|4104.13|4103.73|91
1621447060000|2021-05-19 17:57:40|4104.25|4103.85|4103.75|4103.35|4104.25|4103.85|4103.75|4103.35|65
1621447070000|2021-05-19 17:57:50|4103.63|4103.23|4103.88|4103.48|4103.88|4103.48|4103.63|4103.23|109
1621447080000|2021-05-19 17:58:00|4104|4103.6|4104.13|4103.73|4104.13|4103.73|4104|4103.6|80
1621447090000|2021-05-19 17:58:10|4104.38|4103.98|4104.25|4103.85|4104.38|4103.98|4104.13|4103.73|50
1621447100000|2021-05-19 17:58:20|4104.38|4103.98|4104.38|4103.98|4104.38|4103.98|4104.25|4103.85|117
1621447110000|2021-05-19 17:58:30|4104.13|4103.73|4104.38|4103.98|4104.38|4103.98|4104.13|4103.73|114
1621447120000|2021-05-19 17:58:40|4104.13|4103.73|4103.63|4103.23|4104.13|4103.73|4103.63|4103.23|90
1621447130000|2021-05-19 17:58:50|4103.38|4102.98|4102.63|4102.23|4103.38|4102.98|4102.63|4102.23|265
1621447140000|2021-05-19 17:59:00|4103.13|4102.73|4102.63|4102.23|4103.63|4103.23|4102.63|4102.23|275
1621447150000|2021-05-19 17:59:10|4102.75|4102.35|4103.5|4103.1|4103.63|4103.23|4102.75|4102.35|170
1621447160000|2021-05-19 17:59:20|4103.63|4103.23|4103.88|4103.48|4103.88|4103.48|4103.38|4102.98|136
1621447170000|2021-05-19 17:59:30|4103.75|4103.35|4103.38|4102.98|4103.88|4103.48|4103.38|4102.98|116
1621447180000|2021-05-19 17:59:40|4103.13|4102.73|4102|4101.6|4103.13|4102.73|4102|4101.6|235
1621447190000|2021-05-19 17:59:50|4101.88|4101.48|4101.63|4101.23|4101.88|4101.48|4101.38|4100.98|152
1621447200000|2021-05-19 18:00:00|4101.75|4101.35|4101.38|4100.98|4101.88|4101.48|4100.38|4099.98|319
1621447210000|2021-05-19 18:00:10|4101.25|4100.85|4103|4102.6|4103.63|4103.23|4101|4100.6|512
1621447220000|2021-05-19 18:00:20|4102.88|4102.48|4102.63|4102.23|4104.13|4103.73|4102.63|4102.23|544
1621447230000|2021-05-19 18:00:30|4102|4101.6|4102.63|4102.23|4102.88|4102.48|4102|4101.6|208
1621447240000|2021-05-19 18:00:40|4102.88|4102.48|4103.63|4103.23|4103.63|4103.23|4102.38|4101.98|162
1621447250000|2021-05-19 18:00:50|4103.88|4103.48|4104|4103.6|4104.38|4103.98|4103.38|4102.98|220
1621447260000|2021-05-19 18:01:00|4103.88|4103.48|4103.38|4102.98|4103.88|4103.48|4102.5|4102.1|204
1621447270000|2021-05-19 18:01:10|4103.88|4103.48|4105|4104.6|4105.13|4104.73|4103.5|4103.1|267
1621447280000|2021-05-19 18:01:20|4105.63|4105.23|4105.88|4105.48|4106.13|4105.73|4105.38|4104.98|620
1621447290000|2021-05-19 18:01:30|4106.13|4105.73|4105.88|4105.48|4106.63|4106.23|4105.63|4105.23|1101
1621447300000|2021-05-19 18:01:40|4106.13|4105.73|4106.38|4105.98|4106.63|4106.23|4105.88|4105.48|628
1621447310000|2021-05-19 18:01:50|4106.63|4106.23|4105.5|4105.1|4106.88|4106.48|4105.38|4104.98|1002
1621447320000|2021-05-19 18:02:00|4105.63|4105.23|4105.63|4105.23|4106.25|4105.85|4105.38|4104.98|581
1621447330000|2021-05-19 18:02:10|4105.88|4105.48|4104.88|4104.48|4105.88|4105.48|4104.63|4104.23|570
1621447340000|2021-05-19 18:02:20|4105.13|4104.73|4106.63|4106.23|4107.13|4106.73|4104.63|4104.23|610
1621447350000|2021-05-19 18:02:30|4106.88|4106.48|4107.63|4107.23|4107.63|4107.23|4106.63|4106.23|1188
1621447360000|2021-05-19 18:02:40|4107.38|4106.98|4106.88|4106.48|4107.38|4106.98|4106.88|4106.48|484
1621447370000|2021-05-19 18:02:50|4107.13|4106.73|4106.88|4106.48|4107.88|4107.48|4106.88|4106.48|677
1621447380000|2021-05-19 18:03:00|4106.75|4106.35|4106.63|4106.23|4107|4106.6|4106.13|4105.73|479
1621447390000|2021-05-19 18:03:10|4106.88|4106.48|4106.13|4105.73|4106.88|4106.48|4105.88|4105.48|378
1621447400000|2021-05-19 18:03:20|4106.38|4105.98|4105.88|4105.48|4106.38|4105.98|4105.63|4105.23|271
1621447410000|2021-05-19 18:03:30|4106.13|4105.73|4106.63|4106.23|4107.13|4106.73|4106.13|4105.73|374
1621447420000|2021-05-19 18:03:40|4106.38|4105.98|4106.13|4105.73|4106.88|4106.48|4106.13|4105.73|219
1621447430000|2021-05-19 18:03:50|4106.25|4105.85|4106.13|4105.73|4106.38|4105.98|4105.88|4105.48|375
1621447440000|2021-05-19 18:04:00|4105.88|4105.48|4106.13|4105.73|4106.63|4106.23|4105.88|4105.48|366
1621447450000|2021-05-19 18:04:10|4105.88|4105.48|4103.38|4102.98|4106.63|4106.23|4101.88|4101.48|1623
1621447460000|2021-05-19 18:04:20|4103.63|4103.23|4097.13|4096.73|4103.88|4103.48|4097.13|4096.73|3227
1621447470000|2021-05-19 18:04:30|4096.13|4095.73|4091.63|4091.23|4096.13|4095.73|4091.63|4091.23|4378
1621447480000|2021-05-19 18:04:40|4092.13|4091.73|4092.13|4091.73|4094.38|4093.98|4091.88|4091.48|2153
1621447490000|2021-05-19 18:04:50|4092.38|4091.98|4092.38|4091.98|4094.38|4093.98|4091.88|4091.48|1967
1621447500000|2021-05-19 18:05:00|4093.13|4092.73|4091.38|4090.98|4093.13|4092.73|4090.63|4090.23|2008
1621447510000|2021-05-19 18:05:10|4091.63|4091.23|4091.63|4091.23|4092.13|4091.73|4090.63|4090.23|1790
1621447520000|2021-05-19 18:05:20|4091.5|4091.1|4090.88|4090.48|4091.88|4091.48|4090.13|4089.73|1528
1621447530000|2021-05-19 18:05:30|4090.63|4090.23|4086.13|4085.73|4090.63|4090.23|4084.63|4084.23|4164
1621447540000|2021-05-19 18:05:40|4085.88|4085.48|4087.38|4086.98|4088.63|4088.23|4085.63|4085.23|1902
1621447550000|2021-05-19 18:05:50|4087.88|4087.48|4087.63|4087.23|4087.88|4087.48|4085.88|4085.48|1390
1621447560000|2021-05-19 18:06:00|4087.38|4086.98|4088.63|4088.23|4088.88|4088.48|4087.13|4086.73|1986
1621447570000|2021-05-19 18:06:10|4088.5|4088.1|4090.88|4090.48|4091|4090.6|4088.38|4087.98|1936
1621447580000|2021-05-19 18:06:20|4090.63|4090.23|4093.13|4092.73|4093.38|4092.98|4090.13|4089.73|1629
1621447590000|2021-05-19 18:06:30|4093.38|4092.98|4093.13|4092.73|4093.38|4092.98|4091.88|4091.48|1542
1621447600000|2021-05-19 18:06:40|4092.88|4092.48|4092.63|4092.23|4094.13|4093.73|4092.13|4091.73|1471
1621447610000|2021-05-19 18:06:50|4092.13|4091.73|4092.38|4091.98|4092.38|4091.98|4091.25|4090.85|1283
1621447620000|2021-05-19 18:07:00|4092.25|4091.85|4090.88|4090.48|4092.25|4091.85|4090.63|4090.23|722
1621447630000|2021-05-19 18:07:10|4090.63|4090.23|4093.13|4092.73|4093.38|4092.98|4090.63|4090.23|1317
1621447640000|2021-05-19 18:07:20|4093.63|4093.23|4092.13|4091.73|4093.63|4093.23|4091.38|4090.98|1504
1621447650000|2021-05-19 18:07:30|4091.88|4091.48|4091.13|4090.73|4092.63|4092.23|4091.13|4090.73|1040
1621447660000|2021-05-19 18:07:40|4090.88|4090.48|4089.88|4089.48|4091.25|4090.85|4089.88|4089.48|751
1621447670000|2021-05-19 18:07:50|4090.13|4089.73|4089.38|4088.98|4090.88|4090.48|4089.38|4088.98|769
1621447680000|2021-05-19 18:08:00|4089.13|4088.73|4089.63|4089.23|4090.88|4090.48|4089.13|4088.73|880
1621447690000|2021-05-19 18:08:10|4089.38|4088.98|4089.13|4088.73|4089.38|4088.98|4087.88|4087.48|1244
1621447700000|2021-05-19 18:08:20|4089.88|4089.48|4089.88|4089.48|4090.13|4089.73|4088.88|4088.48|702
1621447710000|2021-05-19 18:08:30|4090.13|4089.73|4089.38|4088.98|4090.13|4089.73|4088.88|4088.48|580
1621447720000|2021-05-19 18:08:40|4089.25|4088.85|4089.13|4088.73|4090.13|4089.73|4088.88|4088.48|534
1621447730000|2021-05-19 18:08:50|4088.88|4088.48|4090.13|4089.73|4090.38|4089.98|4088.88|4088.48|729
1621447740000|2021-05-19 18:09:00|4090.63|4090.23|4091.88|4091.48|4092.38|4091.98|4090.63|4090.23|1170
1621447750000|2021-05-19 18:09:10|4092.38|4091.98|4090.88|4090.48|4092.38|4091.98|4090.63|4090.23|1066
1621447760000|2021-05-19 18:09:20|4091|4090.6|4090.63|4090.23|4091.88|4091.48|4090.63|4090.23|899
1621447770000|2021-05-19 18:09:30|4090.88|4090.48|4093.13|4092.73|4093.63|4093.23|4090.63|4090.23|937
1621447780000|2021-05-19 18:09:40|4093.38|4092.98|4092.63|4092.23|4094.13|4093.73|4092.63|4092.23|1061
1621447790000|2021-05-19 18:09:50|4092.88|4092.48|4092.63|4092.23|4093.63|4093.23|4092.38|4091.98|671
1621447800000|2021-05-19 18:10:00|4092.38|4091.98|4092.13|4091.73|4092.38|4091.98|4091.13|4090.73|903
1621447810000|2021-05-19 18:10:10|4091.88|4091.48|4091.63|4091.23|4092.13|4091.73|4091.25|4090.85|512
1621447820000|2021-05-19 18:10:20|4091.75|4091.35|4093.63|4093.23|4093.88|4093.48|4091.75|4091.35|671
1621447830000|2021-05-19 18:10:30|4093.88|4093.48|4092.63|4092.23|4093.88|4093.48|4092.38|4091.98|613
1621447840000|2021-05-19 18:10:40|4092.5|4092.1|4091.63|4091.23|4092.63|4092.23|4091.13|4090.73|824
1621447850000|2021-05-19 18:10:50|4091.5|4091.1|4090.38|4089.98|4091.63|4091.23|4090.38|4089.98|864
1621447860000|2021-05-19 18:11:00|4090.13|4089.73|4089.13|4088.73|4090.13|4089.73|4088.88|4088.48|1456
1621447870000|2021-05-19 18:11:10|4089.38|4088.98|4089.38|4088.98|4089.88|4089.48|4088.88|4088.48|701
1621447880000|2021-05-19 18:11:20|4089.63|4089.23|4089.13|4088.73|4089.63|4089.23|4089.13|4088.73|662
1621447890000|2021-05-19 18:11:30|4089.38|4088.98|4086.63|4086.23|4089.38|4088.98|4086.13|4085.73|1188
1621447900000|2021-05-19 18:11:40|4086.88|4086.48|4088.63|4088.23|4088.63|4088.23|4086.63|4086.23|924
1621447910000|2021-05-19 18:11:50|4088.88|4088.48|4088.63|4088.23|4090.38|4089.98|4088.13|4087.73|1201
1621447920000|2021-05-19 18:12:00|4088.88|4088.48|4088.88|4088.48|4088.88|4088.48|4087.38|4086.98|635
1621447930000|2021-05-19 18:12:10|4088.63|4088.23|4087.88|4087.48|4088.63|4088.23|4087.38|4086.98|853
1621447940000|2021-05-19 18:12:20|4088|4087.6|4087.88|4087.48|4088|4087.6|4087.38|4086.98|620
1621447950000|2021-05-19 18:12:30|4087.63|4087.23|4087.63|4087.23|4087.88|4087.48|4086.63|4086.23|654
1621447960000|2021-05-19 18:12:40|4087.88|4087.48|4088.88|4088.48|4088.88|4088.48|4087.38|4086.98|585
1621447970000|2021-05-19 18:12:50|4088.63|4088.23|4087.88|4087.48|4089.13|4088.73|4087.88|4087.48|450
1621447980000|2021-05-19 18:13:00|4088.13|4087.73|4088.38|4087.98|4089.13|4088.73|4087.38|4086.98|492
1621447990000|2021-05-19 18:13:10|4088.13|4087.73|4088.38|4087.98|4088.88|4088.48|4087.88|4087.48|440
1621448000000|2021-05-19 18:13:20|4088.13|4087.73|4087.38|4086.98|4088.63|4088.23|4087.25|4086.85|406
1621448010000|2021-05-19 18:13:30|4087.13|4086.73|4088.38|4087.98|4088.88|4088.48|4087.13|4086.73|449
1621448020000|2021-05-19 18:13:40|4088.13|4087.73|4088.38|4087.98|4088.63|4088.23|4088|4087.6|358
1621448030000|2021-05-19 18:13:50|4088.63|4088.23|4089.88|4089.48|4089.88|4089.48|4088.5|4088.1|905
1621448040000|2021-05-19 18:14:00|4089.63|4089.23|4089.88|4089.48|4090.13|4089.73|4088.63|4088.23|1067
1621448050000|2021-05-19 18:14:10|4090|4089.6|4088.88|4088.48|4090.13|4089.73|4088.63|4088.23|585
1621448060000|2021-05-19 18:14:20|4088.75|4088.35|4091.63|4091.23|4091.63|4091.23|4088.63|4088.23|916
1621448070000|2021-05-19 18:14:30|4092.13|4091.73|4090.38|4089.98|4092.13|4091.73|4090.38|4089.98|693
1621448080000|2021-05-19 18:14:40|4090.13|4089.73|4090.13|4089.73|4090.38|4089.98|4089.63|4089.23|523
1621448090000|2021-05-19 18:14:50|4089.88|4089.48|4090.13|4089.73|4090.38|4089.98|4089.63|4089.23|338
1621448100000|2021-05-19 18:15:00|4089.63|4089.23|4089.13|4088.73|4089.88|4089.48|4089|4088.6|601
1621448110000|2021-05-19 18:15:10|4089.38|4088.98|4087.13|4086.73|4089.38|4088.98|4087.13|4086.73|1106
1621448120000|2021-05-19 18:15:20|4087.38|4086.98|4085.63|4085.23|4087.38|4086.98|4085.38|4084.98|1388
1621448130000|2021-05-19 18:15:30|4085.13|4084.73|4084.63|4084.23|4085.88|4085.48|4084.63|4084.23|1571
1621448140000|2021-05-19 18:15:40|4084.88|4084.48|4083.88|4083.48|4085.13|4084.73|4083.63|4083.23|1690
1621448150000|2021-05-19 18:15:50|4084.13|4083.73|4084.88|4084.48|4085.38|4084.98|4084.13|4083.73|1094
1621448160000|2021-05-19 18:16:00|4085.13|4084.73|4085.63|4085.23|4085.88|4085.48|4084.38|4083.98|725
1621448170000|2021-05-19 18:16:10|4085.38|4084.98|4085.88|4085.48|4085.88|4085.48|4084.88|4084.48|729
1621448180000|2021-05-19 18:16:20|4085.63|4085.23|4085.63|4085.23|4086.25|4085.85|4085.38|4084.98|698
1621448190000|2021-05-19 18:16:30|4085.5|4085.1|4086.13|4085.73|4086.38|4085.98|4085.13|4084.73|485
1621448200000|2021-05-19 18:16:40|4086.38|4085.98|4086.13|4085.73|4087.13|4086.73|4085.63|4085.23|845
1621448210000|2021-05-19 18:16:50|4085.88|4085.48|4086.13|4085.73|4086.13|4085.73|4084.63|4084.23|716
1621448220000|2021-05-19 18:17:00|4086.38|4085.98|4087.63|4087.23|4088.13|4087.73|4086.38|4085.98|959
1621448230000|2021-05-19 18:17:10|4087.5|4087.1|4086.13|4085.73|4087.63|4087.23|4086.13|4085.73|608
1621448240000|2021-05-19 18:17:20|4086.38|4085.98|4086.13|4085.73|4086.38|4085.98|4084.63|4084.23|715
1621448250000|2021-05-19 18:17:30|4085.88|4085.48|4086.88|4086.48|4087.38|4086.98|4085.88|4085.48|573
1621448260000|2021-05-19 18:17:40|4087.38|4086.98|4086.88|4086.48|4087.88|4087.48|4086.88|4086.48|571
1621448270000|2021-05-19 18:17:50|4087.13|4086.73|4088.38|4087.98|4088.63|4088.23|4086.63|4086.23|644
1621448280000|2021-05-19 18:18:00|4088.13|4087.73|4087.38|4086.98|4088.13|4087.73|4087.13|4086.73|537
1621448290000|2021-05-19 18:18:10|4087.63|4087.23|4087.25|4086.85|4088|4087.6|4087.13|4086.73|528
1621448300000|2021-05-19 18:18:20|4087.38|4086.98|4086.13|4085.73|4087.38|4086.98|4086.13|4085.73|525
1621448310000|2021-05-19 18:18:30|4086.25|4085.85|4085.63|4085.23|4086.38|4085.98|4085.38|4084.98|488
1621448320000|2021-05-19 18:18:40|4085.38|4084.98|4085.38|4084.98|4085.88|4085.48|4085.13|4084.73|529
1621448330000|2021-05-19 18:18:50|4085.63|4085.23|4087.5|4087.1|4087.63|4087.23|4085.63|4085.23|662
1621448340000|2021-05-19 18:19:00|4087.38|4086.98|4086.63|4086.23|4087.63|4087.23|4086.63|4086.23|896
1621448350000|2021-05-19 18:19:10|4086.88|4086.48|4086.88|4086.48|4087.13|4086.73|4086.38|4085.98|483
1621448360000|2021-05-19 18:19:20|4087.13|4086.73|4087.63|4087.23|4088.38|4087.98|4086.88|4086.48|762
1621448370000|2021-05-19 18:19:30|4087.38|4086.98|4086.88|4086.48|4088.13|4087.73|4086.88|4086.48|543
1621448380000|2021-05-19 18:19:40|4087.13|4086.73|4087.63|4087.23|4088.38|4087.98|4087.13|4086.73|506
1621448390000|2021-05-19 18:19:50|4087.38|4086.98|4089.13|4088.73|4089.63|4089.23|4087.38|4086.98|994
1621448400000|2021-05-19 18:20:00|4089.38|4088.98|4090.38|4089.98|4090.63|4090.23|4089.38|4088.98|1551
1621448410000|2021-05-19 18:20:10|4090.13|4089.73|4092.63|4092.23|4093.13|4092.73|4090.13|4089.73|1595
1621448420000|2021-05-19 18:20:20|4092.88|4092.48|4097.38|4096.98|4097.38|4096.98|4092.88|4092.48|2665
1621448430000|2021-05-19 18:20:30|4097.63|4097.23|4098.38|4097.98|4099.38|4098.98|4097.63|4097.23|2200
1621448440000|2021-05-19 18:20:40|4098.63|4098.23|4096.13|4095.73|4098.88|4098.48|4095.88|4095.48|1351
1621448450000|2021-05-19 18:20:50|4096.38|4095.98|4094.88|4094.48|4096.88|4096.48|4094.88|4094.48|1388
1621448460000|2021-05-19 18:21:00|4094.63|4094.23|4096.63|4096.23|4096.88|4096.48|4094.63|4094.23|2031
1621448470000|2021-05-19 18:21:10|4096.75|4096.35|4095.88|4095.48|4097.13|4096.73|4095.63|4095.23|787
1621448480000|2021-05-19 18:21:20|4095.63|4095.23|4096.38|4095.98|4096.63|4096.23|4095.38|4094.98|764
1621448490000|2021-05-19 18:21:30|4096.63|4096.23|4096.63|4096.23|4097.63|4097.23|4096.38|4095.98|750
1621448500000|2021-05-19 18:21:40|4096.88|4096.48|4098.38|4097.98|4098.38|4097.98|4096.88|4096.48|583
1621448510000|2021-05-19 18:21:50|4098.13|4097.73|4100.13|4099.73|4100.38|4099.98|4097.88|4097.48|1594
1621448520000|2021-05-19 18:22:00|4100.63|4100.23|4100.63|4100.23|4101.38|4100.98|4100.38|4099.98|1489
1621448530000|2021-05-19 18:22:10|4100.38|4099.98|4103.13|4102.73|4103.38|4102.98|4100.13|4099.73|1597
1621448540000|2021-05-19 18:22:20|4102.88|4102.48|4105.88|4105.48|4106.13|4105.73|4102.88|4102.48|2531
1621448550000|2021-05-19 18:22:30|4106.38|4105.98|4106.38|4105.98|4107.13|4106.73|4105.63|4105.23|2313
1621448560000|2021-05-19 18:22:40|4105.88|4105.48|4106.88|4106.48|4106.88|4106.48|4105.88|4105.48|1304
1621448570000|2021-05-19 18:22:50|4106.63|4106.23|4106.88|4106.48|4106.88|4106.48|4105.88|4105.48|1088
1621448580000|2021-05-19 18:23:00|4107.13|4106.73|4107.88|4107.48|4108.13|4107.73|4106.88|4106.48|2124
1621448590000|2021-05-19 18:23:10|4107.63|4107.23|4108.63|4108.23|4108.88|4108.48|4107.63|4107.23|1526
1621448600000|2021-05-19 18:23:20|4108.5|4108.1|4110.38|4109.98|4110.38|4109.98|4108.5|4108.1|1837
1621448610000|2021-05-19 18:23:30|4110.63|4110.23|4111.38|4110.98|4111.63|4111.23|4110.38|4109.98|1805
1621448620000|2021-05-19 18:23:40|4111.13|4110.73|4111.63|4111.23|4112.38|4111.98|4110.38|4109.98|1821
1621448630000|2021-05-19 18:23:50|4111.38|4110.98|4111|4110.6|4111.38|4110.98|4110.5|4110.1|1165
1621448640000|2021-05-19 18:24:00|4111.13|4110.73|4109.38|4108.98|4111.63|4111.23|4109.38|4108.98|1724
1621448650000|2021-05-19 18:24:10|4109.63|4109.23|4109.38|4108.98|4110.13|4109.73|4109.38|4108.98|1043
1621448660000|2021-05-19 18:24:20|4109.63|4109.23|4107.88|4107.48|4109.88|4109.48|4107.63|4107.23|1693
1621448670000|2021-05-19 18:24:30|4108.13|4107.73|4107.63|4107.23|4109.13|4108.73|4107.13|4106.73|1138
1621448680000|2021-05-19 18:24:40|4107.88|4107.48|4109.38|4108.98|4109.63|4109.23|4107.88|4107.48|784
1621448690000|2021-05-19 18:24:50|4109.5|4109.1|4109.38|4108.98|4110.13|4109.73|4109.13|4108.73|621
1621448700000|2021-05-19 18:25:00|4109.13|4108.73|4107.88|4107.48|4109.88|4109.48|4107.88|4107.48|1527
1621448710000|2021-05-19 18:25:10|4108.13|4107.73|4107.38|4106.98|4108.38|4107.98|4106.63|4106.23|907
1621448720000|2021-05-19 18:25:20|4107.13|4106.73|4107.13|4106.73|4107.63|4107.23|4106.63|4106.23|595
1621448730000|2021-05-19 18:25:30|4107.38|4106.98|4106.88|4106.48|4108.13|4107.73|4106.63|4106.23|1345
1621448740000|2021-05-19 18:25:40|4107|4106.6|4107|4106.6|4107.13|4106.73|4106.13|4105.73|950
1621448750000|2021-05-19 18:25:50|4107.13|4106.73|4107.38|4106.98|4107.88|4107.48|4106.88|4106.48|686
1621448760000|2021-05-19 18:26:00|4107.25|4106.85|4108.63|4108.23|4108.63|4108.23|4106.88|4106.48|907
1621448770000|2021-05-19 18:26:10|4108.38|4107.98|4107.88|4107.48|4108.63|4108.23|4107.88|4107.48|570
1621448780000|2021-05-19 18:26:20|4107.38|4106.98|4106.88|4106.48|4107.88|4107.48|4106.63|4106.23|1216
1621448790000|2021-05-19 18:26:30|4106.63|4106.23|4108.38|4107.98|4108.38|4107.98|4106.63|4106.23|466
1621448800000|2021-05-19 18:26:40|4108.13|4107.73|4107.13|4106.73|4108.38|4107.98|4107.13|4106.73|491
1621448810000|2021-05-19 18:26:50|4107.38|4106.98|4106.88|4106.48|4107.63|4107.23|4106.63|4106.23|628
1621448820000|2021-05-19 18:27:00|4107.13|4106.73|4106.88|4106.48|4107.63|4107.23|4106.88|4106.48|602
1621448830000|2021-05-19 18:27:10|4107|4106.6|4107.63|4107.23|4107.63|4107.23|4106.88|4106.48|275
1621448840000|2021-05-19 18:27:20|4107.38|4106.98|4106.63|4106.23|4107.63|4107.23|4106.13|4105.73|664
1621448850000|2021-05-19 18:27:30|4106.75|4106.35|4107.63|4107.23|4107.88|4107.48|4106.63|4106.23|447
1621448860000|2021-05-19 18:27:40|4107.88|4107.48|4107.38|4106.98|4108.13|4107.73|4107.13|4106.73|540
1621448870000|2021-05-19 18:27:50|4107.25|4106.85|4104.88|4104.48|4107.38|4106.98|4104.88|4104.48|1327
1621448880000|2021-05-19 18:28:00|4105.13|4104.73|4105.38|4104.98|4105.63|4105.23|4104.63|4104.23|1087
1621448890000|2021-05-19 18:28:10|4105.13|4104.73|4106.63|4106.23|4106.63|4106.23|4105.13|4104.73|518
1621448900000|2021-05-19 18:28:20|4106.88|4106.48|4107.13|4106.73|4107.38|4106.98|4106.63|4106.23|620
1621448910000|2021-05-19 18:28:30|4107|4106.6|4107.13|4106.73|4107.38|4106.98|4106.88|4106.48|269
1621448920000|2021-05-19 18:28:40|4107|4106.6|4106.25|4105.85|4107.13|4106.73|4106.13|4105.73|569
1621448930000|2021-05-19 18:28:50|4106.38|4105.98|4106.88|4106.48|4107.13|4106.73|4106.13|4105.73|241
1621448940000|2021-05-19 18:29:00|4107|4106.6|4106.63|4106.23|4107.38|4106.98|4106.38|4105.98|516
1621448950000|2021-05-19 18:29:10|4106.88|4106.48|4107.63|4107.23|4107.63|4107.23|4106.88|4106.48|411
1621448960000|2021-05-19 18:29:20|4107.38|4106.98|4107.88|4107.48|4107.88|4107.48|4107.13|4106.73|794
1621448970000|2021-05-19 18:29:30|4108.13|4107.73|4108.88|4108.48|4108.88|4108.48|4107.88|4107.48|1198
1621448980000|2021-05-19 18:29:40|4108.63|4108.23|4108.38|4107.98|4108.88|4108.48|4108.38|4107.98|578
1621448990000|2021-05-19 18:29:50|4108.63|4108.23|4108.13|4107.73|4108.63|4108.23|4107.63|4107.23|477
1621449000000|2021-05-19 18:30:00|4107.75|4107.35|4108.13|4107.73|4108.88|4108.48|4107.75|4107.35|687
1621449010000|2021-05-19 18:30:10|4108.25|4107.85|4109.13|4108.73|4109.13|4108.73|4108|4107.6|814
1621449020000|2021-05-19 18:30:20|4108.88|4108.48|4109.38|4108.98|4109.38|4108.98|4108.38|4107.98|1042
1621449030000|2021-05-19 18:30:30|4109.13|4108.73|4111.63|4111.23|4111.88|4111.48|4109.13|4108.73|1772
1621449040000|2021-05-19 18:30:40|4111.88|4111.48|4112.13|4111.73|4112.88|4112.48|4111.63|4111.23|2304
1621449050000|2021-05-19 18:30:50|4112.38|4111.98|4112|4111.6|4112.5|4112.1|4110.88|4110.48|1016
1621449060000|2021-05-19 18:31:00|4112.13|4111.73|4111.13|4110.73|4112.13|4111.73|4110.88|4110.48|669
1621449070000|2021-05-19 18:31:10|4111.38|4110.98|4112.13|4111.73|4112.38|4111.98|4111.38|4110.98|561
1621449080000|2021-05-19 18:31:20|4112.38|4111.98|4112.13|4111.73|4112.63|4112.23|4111.88|4111.48|1019
1621449090000|2021-05-19 18:31:30|4112.25|4111.85|4111.13|4110.73|4112.38|4111.98|4110.88|4110.48|1379
1621449100000|2021-05-19 18:31:40|4110.88|4110.48|4111.13|4110.73|4111.63|4111.23|4110.88|4110.48|516
1621449110000|2021-05-19 18:31:50|4111.38|4110.98|4110.63|4110.23|4111.88|4111.48|4110.63|4110.23|390
1621449120000|2021-05-19 18:32:00|4110.88|4110.48|4109.88|4109.48|4111.63|4111.23|4109.88|4109.48|533
1621449130000|2021-05-19 18:32:10|4110.13|4109.73|4111.75|4111.35|4112.13|4111.73|4110.13|4109.73|482
1621449140000|2021-05-19 18:32:20|4111.88|4111.48|4110.25|4109.85|4111.88|4111.48|4110.13|4109.73|349
1621449150000|2021-05-19 18:32:30|4110.38|4109.98|4111.13|4110.73|4111.13|4110.73|4110.13|4109.73|198
1621449160000|2021-05-19 18:32:40|4111.38|4110.98|4108.63|4108.23|4111.38|4110.98|4108.63|4108.23|2149
1621449170000|2021-05-19 18:32:50|4108.88|4108.48|4107.88|4107.48|4109.38|4108.98|4107.38|4106.98|1141
1621449180000|2021-05-19 18:33:00|4108.13|4107.73|4109.38|4108.98|4109.38|4108.98|4108.13|4107.73|686
1621449190000|2021-05-19 18:33:10|4109.13|4108.73|4109.38|4108.98|4109.63|4109.23|4108.88|4108.48|556
1621449200000|2021-05-19 18:33:20|4109.63|4109.23|4107.38|4106.98|4109.63|4109.23|4107.38|4106.98|660
1621449210000|2021-05-19 18:33:30|4107.25|4106.85|4106.88|4106.48|4107.63|4107.23|4106.63|4106.23|836
1621449220000|2021-05-19 18:33:40|4107.38|4106.98|4104.5|4104.1|4107.38|4106.98|4104.38|4103.98|2119
1621449230000|2021-05-19 18:33:50|4104.38|4103.98|4102.88|4102.48|4105.38|4104.98|4102.88|4102.48|1301
1621449240000|2021-05-19 18:34:00|4103.13|4102.73|4102.13|4101.73|4103.63|4103.23|4101.88|4101.48|1593
1621449250000|2021-05-19 18:34:10|4101.88|4101.48|4102.13|4101.73|4103.13|4102.73|4101.88|4101.48|1095
1621449260000|2021-05-19 18:34:20|4102.38|4101.98|4102.88|4102.48|4102.88|4102.48|4101.88|4101.48|627
1621449270000|2021-05-19 18:34:30|4102.63|4102.23|4104.13|4103.73|4104.38|4103.98|4102.63|4102.23|827
1621449280000|2021-05-19 18:34:40|4104.25|4103.85|4103.63|4103.23|4104.38|4103.98|4103.63|4103.23|524
1621449290000|2021-05-19 18:34:50|4103.38|4102.98|4102.63|4102.23|4103.38|4102.98|4101.63|4101.23|595
1621449300000|2021-05-19 18:35:00|4103|4102.6|4101.63|4101.23|4103.25|4102.85|4100.88|4100.48|1094
1621449310000|2021-05-19 18:35:10|4101.88|4101.48|4101.13|4100.73|4102.13|4101.73|4101.13|4100.73|615
1621449320000|2021-05-19 18:35:20|4101.63|4101.23|4103.38|4102.98|4103.38|4102.98|4101.13|4100.73|720
1621449330000|2021-05-19 18:35:30|4103.13|4102.73|4101.25|4100.85|4103.13|4102.73|4100.88|4100.48|792
1621449340000|2021-05-19 18:35:40|4101.38|4100.98|4101.88|4101.48|4102.63|4102.23|4101.38|4100.98|500
1621449350000|2021-05-19 18:35:50|4102.13|4101.73|4102.38|4101.98|4102.38|4101.98|4101.63|4101.23|436
1621449360000|2021-05-19 18:36:00|4102.88|4102.48|4104.13|4103.73|4104.63|4104.23|4102.88|4102.48|1081
1621449370000|2021-05-19 18:36:10|4103.63|4103.23|4102.63|4102.23|4103.63|4103.23|4102.38|4101.98|642
1621449380000|2021-05-19 18:36:20|4102.88|4102.48|4103.25|4102.85|4103.38|4102.98|4102.13|4101.73|399
1621449390000|2021-05-19 18:36:30|4103.75|4103.35|4104.63|4104.23|4104.88|4104.48|4103.13|4102.73|569
1621449400000|2021-05-19 18:36:40|4104.88|4104.48|4104.63|4104.23|4104.88|4104.48|4104.13|4103.73|578
1621449410000|2021-05-19 18:36:50|4104.38|4103.98|4104.13|4103.73|4104.63|4104.23|4104.13|4103.73|623
1621449420000|2021-05-19 18:37:00|4103.88|4103.48|4102.63|4102.23|4104.63|4104.23|4102.63|4102.23|741
1621449430000|2021-05-19 18:37:10|4102.38|4101.98|4101.63|4101.23|4102.63|4102.23|4101.63|4101.23|549
1621449440000|2021-05-19 18:37:20|4101.38|4100.98|4099.38|4098.98|4102.13|4101.73|4099.38|4098.98|1065
1621449450000|2021-05-19 18:37:30|4098.88|4098.48|4099.13|4098.73|4099.38|4098.98|4098.38|4097.98|1401
1621449460000|2021-05-19 18:37:40|4098.88|4098.48|4096.75|4096.35|4098.88|4098.48|4095.88|4095.48|1796
1621449470000|2021-05-19 18:37:50|4096.88|4096.48|4097.38|4096.98|4097.63|4097.23|4096.13|4095.73|1113
1621449480000|2021-05-19 18:38:00|4097.25|4096.85|4095.13|4094.73|4097.38|4096.98|4095.13|4094.73|968
1621449490000|2021-05-19 18:38:10|4095.38|4094.98|4094.63|4094.23|4095.88|4095.48|4094.38|4093.98|1070
1621449500000|2021-05-19 18:38:20|4094.38|4093.98|4093.38|4092.98|4094.88|4094.48|4093.25|4092.85|1544
1621449510000|2021-05-19 18:38:30|4093.63|4093.23|4094.38|4093.98|4095.13|4094.73|4093.63|4093.23|821
1621449520000|2021-05-19 18:38:40|4094.88|4094.48|4094.13|4093.73|4095.13|4094.73|4093.63|4093.23|958
1621449530000|2021-05-19 18:38:50|4094.25|4093.85|4094.38|4093.98|4095.38|4094.98|4094.25|4093.85|605
1621449540000|2021-05-19 18:39:00|4095.13|4094.73|4095.13|4094.73|4095.13|4094.73|4093.88|4093.48|771
1621449550000|2021-05-19 18:39:10|4094.88|4094.48|4095|4094.6|4095.63|4095.23|4094.25|4093.85|571
1621449560000|2021-05-19 18:39:20|4094.88|4094.48|4095.88|4095.48|4096.13|4095.73|4094.75|4094.35|706
1621449570000|2021-05-19 18:39:30|4096.13|4095.73|4094.88|4094.48|4096.13|4095.73|4094.75|4094.35|704
1621449580000|2021-05-19 18:39:40|4095.13|4094.73|4094.63|4094.23|4095.88|4095.48|4094.38|4093.98|649
1621449590000|2021-05-19 18:39:50|4094.5|4094.1|4093.88|4093.48|4095.13|4094.73|4093.38|4092.98|747
1621449600000|2021-05-19 18:40:00|4093.63|4093.23|4094.13|4093.73|4095.13|4094.73|4093.38|4092.98|967
1621449610000|2021-05-19 18:40:10|4094.25|4093.85|4092.88|4092.48|4094.88|4094.48|4092.88|4092.48|723
1621449620000|2021-05-19 18:40:20|4092.63|4092.23|4091.63|4091.23|4092.88|4092.48|4091.38|4090.98|1114
1621449630000|2021-05-19 18:40:30|4091.88|4091.48|4092.63|4092.23|4092.75|4092.35|4091.88|4091.48|520
1621449640000|2021-05-19 18:40:40|4092.5|4092.1|4093.13|4092.73|4093.13|4092.73|4092.13|4091.73|469
1621449650000|2021-05-19 18:40:50|4093.63|4093.23|4093.38|4092.98|4094.13|4093.73|4093.13|4092.73|512
1621449660000|2021-05-19 18:41:00|4093.5|4093.1|4093.88|4093.48|4094.63|4094.23|4093.5|4093.1|635
1621449670000|2021-05-19 18:41:10|4094|4093.6|4093.25|4092.85|4094.13|4093.73|4093.13|4092.73|443
1621449680000|2021-05-19 18:41:20|4093.38|4092.98|4091.38|4090.98|4093.38|4092.98|4091.38|4090.98|712
1621449690000|2021-05-19 18:41:30|4091.63|4091.23|4092.38|4091.98|4092.38|4091.98|4091.63|4091.23|432
1621449700000|2021-05-19 18:41:40|4092.63|4092.23|4092.88|4092.48|4093.38|4092.98|4092.63|4092.23|504
1621449710000|2021-05-19 18:41:50|4092.63|4092.23|4092.88|4092.48|4093.38|4092.98|4092.63|4092.23|286
1621449720000|2021-05-19 18:42:00|4092.63|4092.23|4091.38|4090.98|4092.63|4092.23|4091.38|4090.98|328
1621449730000|2021-05-19 18:42:10|4090.88|4090.48|4092.38|4091.98|4092.63|4092.23|4090.88|4090.48|689
1621449740000|2021-05-19 18:42:20|4092.5|4092.1|4094.63|4094.23|4094.63|4094.23|4092.38|4091.98|989
1621449750000|2021-05-19 18:42:30|4094.5|4094.1|4092.63|4092.23|4094.5|4094.1|4092.38|4091.98|541
1621449760000|2021-05-19 18:42:40|4092.13|4091.73|4093.38|4092.98|4093.63|4093.23|4091.88|4091.48|667
1621449770000|2021-05-19 18:42:50|4094.13|4093.73|4095.63|4095.23|4095.63|4095.23|4094.13|4093.73|1134
1621449780000|2021-05-19 18:43:00|4095.38|4094.98|4093.63|4093.23|4095.38|4094.98|4093.63|4093.23|907
1621449790000|2021-05-19 18:43:10|4093.38|4092.98|4092.13|4091.73|4093.38|4092.98|4091.88|4091.48|768
1621449800000|2021-05-19 18:43:20|4092.38|4091.98|4093.63|4093.23|4093.63|4093.23|4092.13|4091.73|780
1621449810000|2021-05-19 18:43:30|4093.13|4092.73|4092.88|4092.48|4093.88|4093.48|4092.63|4092.23|386
1621449820000|2021-05-19 18:43:40|4092.63|4092.23|4093.13|4092.73|4093.88|4093.48|4092.38|4091.98|666
1621449830000|2021-05-19 18:43:50|4093.25|4092.85|4093.75|4093.35|4093.88|4093.48|4093.25|4092.85|250
1621449840000|2021-05-19 18:44:00|4093.38|4092.98|4092.63|4092.23|4093.38|4092.98|4092.38|4091.98|729
1621449850000|2021-05-19 18:44:10|4092.38|4091.98|4091.88|4091.48|4092.63|4092.23|4091.88|4091.48|422
1621449860000|2021-05-19 18:44:20|4092.38|4091.98|4091.63|4091.23|4092.38|4091.98|4091.63|4091.23|381
1621449870000|2021-05-19 18:44:30|4091.13|4090.73|4090.88|4090.48|4091.63|4091.23|4090.63|4090.23|810
1621449880000|2021-05-19 18:44:40|4090.75|4090.35|4091.88|4091.48|4091.88|4091.48|4090.63|4090.23|480
1621449890000|2021-05-19 18:44:50|4091.75|4091.35|4091.88|4091.48|4092.13|4091.73|4091.63|4091.23|212
1621449900000|2021-05-19 18:45:00|4091.63|4091.23|4092.38|4091.98|4092.88|4092.48|4091.63|4091.23|613
1621449910000|2021-05-19 18:45:10|4091.88|4091.48|4090.88|4090.48|4091.88|4091.48|4090.38|4089.98|681
1621449920000|2021-05-19 18:45:20|4090.75|4090.35|4089.63|4089.23|4091.13|4090.73|4089.63|4089.23|516
1621449930000|2021-05-19 18:45:30|4089.88|4089.48|4088.63|4088.23|4090|4089.6|4088.63|4088.23|1063
1621449940000|2021-05-19 18:45:40|4088.88|4088.48|4090.13|4089.73|4090.38|4089.98|4088.75|4088.35|620
1621449950000|2021-05-19 18:45:50|4089.88|4089.48|4090.63|4090.23|4090.63|4090.23|4089.63|4089.23|588
1621449960000|2021-05-19 18:46:00|4090.88|4090.48|4090.13|4089.73|4091.13|4090.73|4090.13|4089.73|688
1621449970000|2021-05-19 18:46:10|4089.88|4089.48|4089.63|4089.23|4090.13|4089.73|4089.13|4088.73|932
1621449980000|2021-05-19 18:46:20|4089.88|4089.48|4088.63|4088.23|4089.88|4089.48|4088.63|4088.23|482
1621449990000|2021-05-19 18:46:30|4089.13|4088.73|4089.63|4089.23|4090.13|4089.73|4088.88|4088.48|569
1621450000000|2021-05-19 18:46:40|4089.38|4088.98|4088.88|4088.48|4089.63|4089.23|4088.88|4088.48|401
1621450010000|2021-05-19 18:46:50|4088.63|4088.23|4088.63|4088.23|4089.38|4088.98|4088.63|4088.23|449
1621450020000|2021-05-19 18:47:00|4089.13|4088.73|4087.88|4087.48|4089.38|4088.98|4087.88|4087.48|886
1621450030000|2021-05-19 18:47:10|4088|4087.6|4088.63|4088.23|4088.88|4088.48|4087.63|4087.23|720
1621450040000|2021-05-19 18:47:20|4088.88|4088.48|4087.13|4086.73|4088.88|4088.48|4087.13|4086.73|667
1621450050000|2021-05-19 18:47:30|4087.38|4086.98|4087.63|4087.23|4087.63|4087.23|4087.13|4086.73|356
1621450060000|2021-05-19 18:47:40|4087.38|4086.98|4088.88|4088.48|4089.38|4088.98|4087.38|4086.98|537
1621450070000|2021-05-19 18:47:50|4088.75|4088.35|4089.63|4089.23|4089.88|4089.48|4088.75|4088.35|517
1621450080000|2021-05-19 18:48:00|4089.5|4089.1|4089.88|4089.48|4089.88|4089.48|4088.63|4088.23|399
1621450090000|2021-05-19 18:48:10|4090.13|4089.73|4088.63|4088.23|4090.38|4089.98|4088.38|4087.98|493
1621450100000|2021-05-19 18:48:20|4088.38|4087.98|4089.88|4089.48|4089.88|4089.48|4088|4087.6|539
1621450110000|2021-05-19 18:48:30|4090.38|4089.98|4090.88|4090.48|4090.88|4090.48|4090.38|4089.98|724
1621450120000|2021-05-19 18:48:40|4090.75|4090.35|4091.13|4090.73|4091.13|4090.73|4089.88|4089.48|566
1621450130000|2021-05-19 18:48:50|4090.88|4090.48|4091.63|4091.23|4092.13|4091.73|4090.88|4090.48|870
1621450140000|2021-05-19 18:49:00|4091.38|4090.98|4090.63|4090.23|4091.38|4090.98|4090.13|4089.73|595
1621450150000|2021-05-19 18:49:10|4091.13|4090.73|4090.63|4090.23|4091.13|4090.73|4089.63|4089.23|517
1621450160000|2021-05-19 18:49:20|4090.38|4089.98|4089.63|4089.23|4090.63|4090.23|4089.13|4088.73|587
1621450170000|2021-05-19 18:49:30|4089.88|4089.48|4089.63|4089.23|4089.88|4089.48|4088.88|4088.48|549
1621450180000|2021-05-19 18:49:40|4089.88|4089.48|4089.63|4089.23|4090.38|4089.98|4089.5|4089.1|349
1621450190000|2021-05-19 18:49:50|4089.5|4089.1|4090.38|4089.98|4090.38|4089.98|4089.5|4089.1|275
1621450200000|2021-05-19 18:50:00|4090.13|4089.73|4088.88|4088.48|4090.88|4090.48|4088.88|4088.48|678
1621450210000|2021-05-19 18:50:10|4088.63|4088.23|4089.63|4089.23|4089.88|4089.48|4088.63|4088.23|551
1621450220000|2021-05-19 18:50:20|4089.38|4088.98|4089.13|4088.73|4089.38|4088.98|4088.5|4088.1|412
1621450230000|2021-05-19 18:50:30|4089.5|4089.1|4089.13|4088.73|4089.88|4089.48|4088.88|4088.48|363
1621450240000|2021-05-19 18:50:40|4089.25|4088.85|4089.38|4088.98|4090.13|4089.73|4089.25|4088.85|310
1621450250000|2021-05-19 18:50:50|4089.63|4089.23|4089.38|4088.98|4090.13|4089.73|4088.88|4088.48|606
1621450260000|2021-05-19 18:51:00|4089.63|4089.23|4089.13|4088.73|4089.88|4089.48|4089.13|4088.73|387
1621450270000|2021-05-19 18:51:10|4088.63|4088.23|4088.88|4088.48|4089.13|4088.73|4088.13|4087.73|1045
1621450280000|2021-05-19 18:51:20|4089|4088.6|4089.63|4089.23|4089.63|4089.23|4088.63|4088.23|356
1621450290000|2021-05-19 18:51:30|4089.88|4089.48|4091.38|4090.98|4091.38|4090.98|4089.88|4089.48|794
1621450300000|2021-05-19 18:51:40|4091.63|4091.23|4090.13|4089.73|4091.63|4091.23|4090.13|4089.73|477
1621450310000|2021-05-19 18:51:50|4090.25|4089.85|4089.88|4089.48|4090.63|4090.23|4089.88|4089.48|331
1621450320000|2021-05-19 18:52:00|4089.63|4089.23|4089.38|4088.98|4090.13|4089.73|4089.38|4088.98|410
1621450330000|2021-05-19 18:52:10|4089.5|4089.1|4089.38|4088.98|4089.88|4089.48|4089.38|4088.98|187
1621450340000|2021-05-19 18:52:20|4089.63|4089.23|4089.88|4089.48|4090.38|4089.98|4089.63|4089.23|330
1621450350000|2021-05-19 18:52:30|4090|4089.6|4090.63|4090.23|4090.63|4090.23|4089.88|4089.48|343
1621450360000|2021-05-19 18:52:40|4090.88|4090.48|4089.88|4089.48|4090.88|4090.48|4089.88|4089.48|405
1621450370000|2021-05-19 18:52:50|4089.75|4089.35|4089.38|4088.98|4090.13|4089.73|4089.13|4088.73|301
1621450380000|2021-05-19 18:53:00|4089.25|4088.85|4089.38|4088.98|4089.75|4089.35|4088.88|4088.48|371
1621450390000|2021-05-19 18:53:10|4089.25|4088.85|4088.63|4088.23|4089.25|4088.85|4088.5|4088.1|345
1621450400000|2021-05-19 18:53:20|4088.38|4087.98|4088.13|4087.73|4089.13|4088.73|4088.13|4087.73|360
1621450410000|2021-05-19 18:53:30|4088.38|4087.98|4088.75|4088.35|4088.88|4088.48|4088.13|4087.73|568
1621450420000|2021-05-19 18:53:40|4088.63|4088.23|4088.88|4088.48|4088.88|4088.48|4088.38|4087.98|301
1621450430000|2021-05-19 18:53:50|4089|4088.6|4089.88|4089.48|4090.38|4089.98|4089|4088.6|463
1621450440000|2021-05-19 18:54:00|4089.75|4089.35|4089.25|4088.85|4089.75|4089.35|4088.63|4088.23|274
1621450450000|2021-05-19 18:54:10|4089.13|4088.73|4088.38|4087.98|4089.13|4088.73|4087.88|4087.48|343
1621450460000|2021-05-19 18:54:20|4088.63|4088.23|4088.13|4087.73|4088.63|4088.23|4088.13|4087.73|221
1621450470000|2021-05-19 18:54:30|4088.38|4087.98|4088.63|4088.23|4089.13|4088.73|4088.38|4087.98|342
1621450480000|2021-05-19 18:54:40|4088.88|4088.48|4089.88|4089.48|4090.38|4089.98|4088.88|4088.48|401
1621450490000|2021-05-19 18:54:50|4090.13|4089.73|4090.13|4089.73|4090.13|4089.73|4089.63|4089.23|301
1621450500000|2021-05-19 18:55:00|4090.38|4089.98|4090.63|4090.23|4091.63|4091.23|4090.38|4089.98|1367
1621450510000|2021-05-19 18:55:10|4090.5|4090.1|4089.38|4088.98|4090.63|4090.23|4089.38|4088.98|513
1621450520000|2021-05-19 18:55:20|4089.75|4089.35|4089.38|4088.98|4089.88|4089.48|4089.13|4088.73|353
1621450530000|2021-05-19 18:55:30|4089.25|4088.85|4087.63|4087.23|4089.25|4088.85|4087.63|4087.23|1017
1621450540000|2021-05-19 18:55:40|4087.75|4087.35|4088.38|4087.98|4088.38|4087.98|4087.63|4087.23|418
1621450550000|2021-05-19 18:55:50|4088.5|4088.1|4089.13|4088.73|4089.38|4088.98|4088.38|4087.98|280
1621450560000|2021-05-19 18:56:00|4089.25|4088.85|4087.63|4087.23|4089.25|4088.85|4087.63|4087.23|388
1621450570000|2021-05-19 18:56:10|4087.75|4087.35|4088.38|4087.98|4088.38|4087.98|4087.63|4087.23|461
1621450580000|2021-05-19 18:56:20|4088.13|4087.73|4089.75|4089.35|4089.88|4089.48|4088|4087.6|444
1621450590000|2021-05-19 18:56:30|4089.88|4089.48|4089.63|4089.23|4089.88|4089.48|4089.38|4088.98|452
1621450600000|2021-05-19 18:56:40|4089.88|4089.48|4090.63|4090.23|4090.63|4090.23|4089.75|4089.35|652
1621450610000|2021-05-19 18:56:50|4090.88|4090.48|4089.88|4089.48|4090.88|4090.48|4089.88|4089.48|883
1621450620000|2021-05-19 18:57:00|4089.75|4089.35|4089.88|4089.48|4090.38|4089.98|4089.63|4089.23|415
1621450630000|2021-05-19 18:57:10|4089.75|4089.35|4089.63|4089.23|4090.13|4089.73|4089.38|4088.98|421
1621450640000|2021-05-19 18:57:20|4089.75|4089.35|4090.38|4089.98|4090.88|4090.48|4089.75|4089.35|448
1621450650000|2021-05-19 18:57:30|4090.25|4089.85|4090.38|4089.98|4090.63|4090.23|4090.13|4089.73|321
1621450660000|2021-05-19 18:57:40|4090.13|4089.73|4089.88|4089.48|4090.38|4089.98|4089.63|4089.23|433
1621450670000|2021-05-19 18:57:50|4090.63|4090.23|4093.63|4093.23|4094.13|4093.73|4090.63|4090.23|1800
1621450680000|2021-05-19 18:58:00|4093.38|4092.98|4096.63|4096.23|4097.63|4097.23|4093.38|4092.98|2697
1621450690000|2021-05-19 18:58:10|4096.38|4095.98|4096.13|4095.73|4097.13|4096.73|4095.63|4095.23|1735
1621450700000|2021-05-19 18:58:20|4095.88|4095.48|4094.88|4094.48|4096.13|4095.73|4094.88|4094.48|837
1621450710000|2021-05-19 18:58:30|4094.63|4094.23|4093.38|4092.98|4094.63|4094.23|4092.63|4092.23|675
1621450720000|2021-05-19 18:58:40|4093.63|4093.23|4093.13|4092.73|4094.13|4093.73|4092.63|4092.23|633
1621450730000|2021-05-19 18:58:50|4093.38|4092.98|4093.38|4092.98|4093.88|4093.48|4092.88|4092.48|385
1621450740000|2021-05-19 18:59:00|4093.88|4093.48|4094.13|4093.73|4094.63|4094.23|4093.38|4092.98|917
1621450750000|2021-05-19 18:59:10|4094|4093.6|4093.63|4093.23|4094.88|4094.48|4093.63|4093.23|583
1621450760000|2021-05-19 18:59:20|4093.88|4093.48|4092.88|4092.48|4093.88|4093.48|4092.88|4092.48|475
1621450770000|2021-05-19 18:59:30|4093.13|4092.73|4092.63|4092.23|4093.63|4093.23|4092.63|4092.23|403
1621450780000|2021-05-19 18:59:40|4092.38|4091.98|4091.13|4090.73|4092.38|4091.98|4091.13|4090.73|476
1621450790000|2021-05-19 18:59:50|4091.63|4091.23|4089.38|4088.98|4091.63|4091.23|4089.38|4088.98|1274
1621450800000|2021-05-19 19:00:00|4089.63|4089.23|4088.38|4087.98|4089.63|4089.23|4088.13|4087.73|1817
1621450810000|2021-05-19 19:00:10|4088.25|4087.85|4086.88|4086.48|4088.25|4087.85|4086.88|4086.48|1683
1621450820000|2021-05-19 19:00:20|4086.63|4086.23|4087.13|4086.73|4087.38|4086.98|4086.63|4086.23|938
1621450830000|2021-05-19 19:00:30|4087.38|4086.98|4088.38|4087.98|4089.13|4088.73|4087.13|4086.73|1127
1621450840000|2021-05-19 19:00:40|4088.63|4088.23|4087.5|4087.1|4089.13|4088.73|4087.5|4087.1|494
1621450850000|2021-05-19 19:00:50|4087.13|4086.73|4086.63|4086.23|4087.38|4086.98|4086.63|4086.23|403
1621450860000|2021-05-19 19:01:00|4086.88|4086.48|4087.38|4086.98|4087.63|4087.23|4086.88|4086.48|650
1621450870000|2021-05-19 19:01:10|4087.63|4087.23|4087.63|4087.23|4088.13|4087.73|4087.25|4086.85|588
1621450880000|2021-05-19 19:01:20|4087.88|4087.48|4087.88|4087.48|4088.25|4087.85|4087.63|4087.23|440
1621450890000|2021-05-19 19:01:30|4087.63|4087.23|4086.63|4086.23|4087.75|4087.35|4086.63|4086.23|406
1621450900000|2021-05-19 19:01:40|4086.38|4085.98|4087.38|4086.98|4087.38|4086.98|4085.63|4085.23|1284
1621450910000|2021-05-19 19:01:50|4087.63|4087.23|4087.13|4086.73|4088.38|4087.98|4087.13|4086.73|629
1621450920000|2021-05-19 19:02:00|4086.38|4085.98|4086.13|4085.73|4086.88|4086.48|4085.63|4085.23|958
1621450930000|2021-05-19 19:02:10|4085.88|4085.48|4085.63|4085.23|4086.13|4085.73|4085.63|4085.23|402
1621450940000|2021-05-19 19:02:20|4085.88|4085.48|4084.63|4084.23|4086.13|4085.73|4084.63|4084.23|1653
1621450950000|2021-05-19 19:02:30|4084.75|4084.35|4083.88|4083.48|4085.13|4084.73|4083.63|4083.23|1609
1621450960000|2021-05-19 19:02:40|4084.13|4083.73|4084.88|4084.48|4084.88|4084.48|4083.63|4083.23|780
1621450970000|2021-05-19 19:02:50|4085.13|4084.73|4083.88|4083.48|4085.13|4084.73|4083.63|4083.23|1404
1621450980000|2021-05-19 19:03:00|4083.63|4083.23|4084.13|4083.73|4084.88|4084.48|4083.63|4083.23|756
1621450990000|2021-05-19 19:03:10|4084.63|4084.23|4086.63|4086.23|4086.63|4086.23|4084.38|4083.98|1108
1621451000000|2021-05-19 19:03:20|4086.88|4086.48|4087.63|4087.23|4087.63|4087.23|4086.63|4086.23|875
1621451010000|2021-05-19 19:03:30|4087.38|4086.98|4087.38|4086.98|4087.75|4087.35|4087.13|4086.73|448
1621451020000|2021-05-19 19:03:40|4086.88|4086.48|4085.88|4085.48|4086.88|4086.48|4085.88|4085.48|651
1621451030000|2021-05-19 19:03:50|4085.63|4085.23|4086.63|4086.23|4086.63|4086.23|4085.38|4084.98|472
1621451040000|2021-05-19 19:04:00|4086.88|4086.48|4087.88|4087.48|4088.38|4087.98|4086.88|4086.48|671
1621451050000|2021-05-19 19:04:10|4087.63|4087.23|4087.88|4087.48|4087.88|4087.48|4087.38|4086.98|427
1621451060000|2021-05-19 19:04:20|4087.63|4087.23|4087.38|4086.98|4087.88|4087.48|4086.88|4086.48|382
1621451070000|2021-05-19 19:04:30|4087.13|4086.73|4087.63|4087.23|4087.63|4087.23|4086.63|4086.23|283
1621451080000|2021-05-19 19:04:40|4087.38|4086.98|4087.88|4087.48|4087.88|4087.48|4087.13|4086.73|292
1621451090000|2021-05-19 19:04:50|4088.13|4087.73|4087.63|4087.23|4088.63|4088.23|4087.38|4086.98|643
1621451100000|2021-05-19 19:05:00|4088.13|4087.73|4087.88|4087.48|4088.63|4088.23|4087.63|4087.23|814
1621451110000|2021-05-19 19:05:10|4087.75|4087.35|4088.63|4088.23|4088.88|4088.48|4086.88|4086.48|880
1621451120000|2021-05-19 19:05:20|4088.88|4088.48|4090.13|4089.73|4090.38|4089.98|4088.88|4088.48|1177
1621451130000|2021-05-19 19:05:30|4090.38|4089.98|4089.63|4089.23|4090.63|4090.23|4089.38|4088.98|839
1621451140000|2021-05-19 19:05:40|4090.13|4089.73|4090.63|4090.23|4091.13|4090.73|4089.63|4089.23|829
1621451150000|2021-05-19 19:05:50|4091.13|4090.73|4092.13|4091.73|4092.38|4091.98|4091.13|4090.73|1506
1621451160000|2021-05-19 19:06:00|4091.88|4091.48|4090.13|4089.73|4091.88|4091.48|4089.63|4089.23|1533
1621451170000|2021-05-19 19:06:10|4090.38|4089.98|4089.88|4089.48|4090.38|4089.98|4089.75|4089.35|453
1621451180000|2021-05-19 19:06:20|4090.13|4089.73|4089.38|4088.98|4090.63|4090.23|4089.38|4088.98|506
1621451190000|2021-05-19 19:06:30|4089.13|4088.73|4089.38|4088.98|4089.63|4089.23|4089.13|4088.73|243
1621451200000|2021-05-19 19:06:40|4089.63|4089.23|4091.38|4090.98|4091.38|4090.98|4089.63|4089.23|862
1621451210000|2021-05-19 19:06:50|4091.63|4091.23|4091.38|4090.98|4091.63|4091.23|4090.63|4090.23|364
1621451220000|2021-05-19 19:07:00|4091.63|4091.23|4091.38|4090.98|4092.13|4091.73|4091.13|4090.73|600
1621451230000|2021-05-19 19:07:10|4091.63|4091.23|4091.88|4091.48|4092.38|4091.98|4091.63|4091.23|544
1621451240000|2021-05-19 19:07:20|4091.13|4090.73|4092.13|4091.73|4092.13|4091.73|4091.13|4090.73|515
1621451250000|2021-05-19 19:07:30|4092.63|4092.23|4093.88|4093.48|4094.13|4093.73|4092.38|4091.98|1092
1621451260000|2021-05-19 19:07:40|4094.13|4093.73|4094.38|4093.98|4094.38|4093.98|4093.63|4093.23|862
1621451270000|2021-05-19 19:07:50|4094.13|4093.73|4094.63|4094.23|4095.13|4094.73|4093.88|4093.48|1238
1621451280000|2021-05-19 19:08:00|4094.38|4093.98|4092.88|4092.48|4094.38|4093.98|4092.63|4092.23|815
1621451290000|2021-05-19 19:08:10|4092.5|4092.1|4093.38|4092.98|4093.38|4092.98|4092.5|4092.1|640
1621451300000|2021-05-19 19:08:20|4093.63|4093.23|4093.88|4093.48|4094.13|4093.73|4093.63|4093.23|575
1621451310000|2021-05-19 19:08:30|4094.13|4093.73|4094.38|4093.98|4094.63|4094.23|4093.63|4093.23|742
1621451320000|2021-05-19 19:08:40|4094.13|4093.73|4093.63|4093.23|4094.5|4094.1|4093.38|4092.98|336
1621451330000|2021-05-19 19:08:50|4093.38|4092.98|4094.63|4094.23|4094.63|4094.23|4093.13|4092.73|292
1621451340000|2021-05-19 19:09:00|4094.38|4093.98|4094.38|4093.98|4094.63|4094.23|4093.63|4093.23|573
1621451350000|2021-05-19 19:09:10|4094.13|4093.73|4094.88|4094.48|4094.88|4094.48|4093.88|4093.48|478
1621451360000|2021-05-19 19:09:20|4094.63|4094.23|4095.13|4094.73|4095.63|4095.23|4094.63|4094.23|907
1621451370000|2021-05-19 19:09:30|4094.88|4094.48|4095.38|4094.98|4095.63|4095.23|4094.88|4094.48|470
1621451380000|2021-05-19 19:09:40|4095.13|4094.73|4095.13|4094.73|4095.63|4095.23|4095.13|4094.73|511
1621451390000|2021-05-19 19:09:50|4094.38|4093.98|4094.88|4094.48|4094.88|4094.48|4094.38|4093.98|733
1621451400000|2021-05-19 19:10:00|4094.63|4094.23|4094.88|4094.48|4095.13|4094.73|4094.13|4093.73|570
1621451410000|2021-05-19 19:10:10|4094.38|4093.98|4095.38|4094.98|4095.38|4094.98|4093.38|4092.98|1274
1621451420000|2021-05-19 19:10:20|4095.63|4095.23|4097.13|4096.73|4097.38|4096.98|4095.63|4095.23|1624
1621451430000|2021-05-19 19:10:30|4096.63|4096.23|4097.63|4097.23|4097.88|4097.48|4096.38|4095.98|1078
1621451440000|2021-05-19 19:10:40|4097.88|4097.48|4098.63|4098.23|4099.13|4098.73|4097.88|4097.48|1145
1621451450000|2021-05-19 19:10:50|4098.88|4098.48|4097.13|4096.73|4098.88|4098.48|4096.88|4096.48|1038
1621451460000|2021-05-19 19:11:00|4097.38|4096.98|4097.88|4097.48|4098.63|4098.23|4097.38|4096.98|829
1621451470000|2021-05-19 19:11:10|4097.75|4097.35|4096.88|4096.48|4097.88|4097.48|4096.88|4096.48|497
1621451480000|2021-05-19 19:11:20|4097|4096.6|4095.88|4095.48|4097.13|4096.73|4095.63|4095.23|745
1621451490000|2021-05-19 19:11:30|4095.63|4095.23|4096.13|4095.73|4096.38|4095.98|4095.63|4095.23|510
1621451500000|2021-05-19 19:11:40|4096.63|4096.23|4097.38|4096.98|4097.63|4097.23|4096.38|4095.98|506
1621451510000|2021-05-19 19:11:50|4097.13|4096.73|4096.88|4096.48|4097.38|4096.98|4096.38|4095.98|768
1621451520000|2021-05-19 19:12:00|4097.13|4096.73|4096.13|4095.73|4097.13|4096.73|4096.13|4095.73|741
1621451530000|2021-05-19 19:12:10|4096.38|4095.98|4096.38|4095.98|4097.13|4096.73|4096.13|4095.73|452
1621451540000|2021-05-19 19:12:20|4096.88|4096.48|4098.13|4097.73|4098.13|4097.73|4096.88|4096.48|770
1621451550000|2021-05-19 19:12:30|4098.38|4097.98|4098.38|4097.98|4098.88|4098.48|4098.13|4097.73|556
1621451560000|2021-05-19 19:12:40|4098.13|4097.73|4097.63|4097.23|4098.38|4097.98|4097.63|4097.23|314
1621451570000|2021-05-19 19:12:50|4097.88|4097.48|4097.38|4096.98|4098.13|4097.73|4097.13|4096.73|526
1621451580000|2021-05-19 19:13:00|4097.63|4097.23|4097.13|4096.73|4097.63|4097.23|4097.13|4096.73|326
1621451590000|2021-05-19 19:13:10|4097.38|4096.98|4098.13|4097.73|4098.13|4097.73|4097.38|4096.98|476
1621451600000|2021-05-19 19:13:20|4098.63|4098.23|4099.13|4098.73|4099.38|4098.98|4098.63|4098.23|977
1621451610000|2021-05-19 19:13:30|4099.38|4098.98|4099.88|4099.48|4100.38|4099.98|4099.13|4098.73|1025
1621451620000|2021-05-19 19:13:40|4099.63|4099.23|4098.63|4098.23|4099.88|4099.48|4098.13|4097.73|680
1621451630000|2021-05-19 19:13:50|4098.38|4097.98|4099.25|4098.85|4099.25|4098.85|4098.13|4097.73|550
1621451640000|2021-05-19 19:14:00|4099.38|4098.98|4098.13|4097.73|4099.38|4098.98|4098.13|4097.73|324
1621451650000|2021-05-19 19:14:10|4098.25|4097.85|4098.63|4098.23|4098.88|4098.48|4097.63|4097.23|442
1621451660000|2021-05-19 19:14:20|4098.13|4097.73|4097.63|4097.23|4098.88|4098.48|4097.63|4097.23|767
1621451670000|2021-05-19 19:14:30|4097.88|4097.48|4097.13|4096.73|4098.13|4097.73|4097.13|4096.73|714
1621451680000|2021-05-19 19:14:40|4097.38|4096.98|4097.63|4097.23|4097.63|4097.23|4097.38|4096.98|328
1621451690000|2021-05-19 19:14:50|4097.13|4096.73|4096.63|4096.23|4097.38|4096.98|4096.63|4096.23|670
1621451700000|2021-05-19 19:15:00|4096.13|4095.73|4098.13|4097.73|4098.38|4097.98|4095.88|4095.48|1029
1621451710000|2021-05-19 19:15:10|4098.38|4097.98|4097.13|4096.73|4098.63|4098.23|4096.88|4096.48|875
1621451720000|2021-05-19 19:15:20|4096.88|4096.48|4096.63|4096.23|4097.13|4096.73|4096.13|4095.73|436
1621451730000|2021-05-19 19:15:30|4097.13|4096.73|4097.38|4096.98|4097.63|4097.23|4096.88|4096.48|467
1621451740000|2021-05-19 19:15:40|4097.63|4097.23|4098.13|4097.73|4098.13|4097.73|4097.13|4096.73|247
1621451750000|2021-05-19 19:15:50|4098.38|4097.98|4098.88|4098.48|4099.13|4098.73|4098.13|4097.73|674
1621451760000|2021-05-19 19:16:00|4098.75|4098.35|4099.38|4098.98|4099.38|4098.98|4098.63|4098.23|296
1621451770000|2021-05-19 19:16:10|4099.13|4098.73|4098.63|4098.23|4099.38|4098.98|4098.63|4098.23|409
1621451780000|2021-05-19 19:16:20|4098.88|4098.48|4098.38|4097.98|4098.88|4098.48|4098.13|4097.73|335
1621451790000|2021-05-19 19:16:30|4098.13|4097.73|4098.38|4097.98|4098.88|4098.48|4098.13|4097.73|357
1621451800000|2021-05-19 19:16:40|4098.13|4097.73|4097.63|4097.23|4098.63|4098.23|4097.63|4097.23|618
1621451810000|2021-05-19 19:16:50|4097.38|4096.98|4098.13|4097.73|4098.38|4097.98|4097.38|4096.98|263
1621451820000|2021-05-19 19:17:00|4097.88|4097.48|4099.13|4098.73|4099.13|4098.73|4097.63|4097.23|479
1621451830000|2021-05-19 19:17:10|4098.88|4098.48|4099.13|4098.73|4099.38|4098.98|4098.63|4098.23|264
1621451840000|2021-05-19 19:17:20|4098.88|4098.48|4099.38|4098.98|4099.38|4098.98|4098.63|4098.23|142
1621451850000|2021-05-19 19:17:30|4099.88|4099.48|4099.38|4098.98|4099.88|4099.48|4098.88|4098.48|524
1621451860000|2021-05-19 19:17:40|4099.63|4099.23|4099.13|4098.73|4099.88|4099.48|4098.88|4098.48|428
1621451870000|2021-05-19 19:17:50|4098.88|4098.48|4098.88|4098.48|4099.38|4098.98|4098.88|4098.48|193
1621451880000|2021-05-19 19:18:00|4098.63|4098.23|4097.88|4097.48|4098.63|4098.23|4097.88|4097.48|432
1621451890000|2021-05-19 19:18:10|4097.63|4097.23|4097.88|4097.48|4098.38|4097.98|4097.38|4096.98|381
1621451900000|2021-05-19 19:18:20|4098.13|4097.73|4099.13|4098.73|4099.13|4098.73|4098.13|4097.73|353
1621451910000|2021-05-19 19:18:30|4099.38|4098.98|4099.13|4098.73|4099.63|4099.23|4098.88|4098.48|235
1621451920000|2021-05-19 19:18:40|4099.38|4098.98|4098.88|4098.48|4099.38|4098.98|4098.38|4097.98|587
1621451930000|2021-05-19 19:18:50|4098.38|4097.98|4097.13|4096.73|4098.63|4098.23|4097.13|4096.73|805
1621451940000|2021-05-19 19:19:00|4097.25|4096.85|4098.88|4098.48|4098.88|4098.48|4097.13|4096.73|575
1621451950000|2021-05-19 19:19:10|4098.63|4098.23|4098.13|4097.73|4098.63|4098.23|4098.13|4097.73|355
1621451960000|2021-05-19 19:19:20|4098.38|4097.98|4097.63|4097.23|4098.38|4097.98|4097.63|4097.23|270
1621451970000|2021-05-19 19:19:30|4097.88|4097.48|4097.13|4096.73|4097.88|4097.48|4097.13|4096.73|439
1621451980000|2021-05-19 19:19:40|4097.38|4096.98|4097.63|4097.23|4098.38|4097.98|4097.38|4096.98|434
1621451990000|2021-05-19 19:19:50|4097.38|4096.98|4098.13|4097.73|4098.38|4097.98|4097.13|4096.73|367
1621452000000|2021-05-19 19:20:00|4098.07|4097.67|4098.07|4097.67|4098.32|4097.92|4097.94|4097.54|207
1621452010000|2021-05-19 19:20:10|4098.32|4097.92|4097.57|4097.17|4098.32|4097.92|4097.32|4096.92|298
1621452020000|2021-05-19 19:20:20|4097.32|4096.92|4096.07|4095.67|4097.32|4096.92|4096.07|4095.67|739
1621452030000|2021-05-19 19:20:30|4096.32|4095.92|4096.07|4095.67|4096.32|4095.92|4095.07|4094.67|1047
1621452040000|2021-05-19 19:20:40|4095.82|4095.42|4097.07|4096.67|4097.07|4096.67|4095.57|4095.17|768
1621452050000|2021-05-19 19:20:50|4097.32|4096.92|4098.32|4097.92|4098.57|4098.17|4097.07|4096.67|691
1621452060000|2021-05-19 19:21:00|4098.57|4098.17|4098.57|4098.17|4099.32|4098.92|4098.57|4098.17|989
1621452070000|2021-05-19 19:21:10|4098.32|4097.92|4097.82|4097.42|4098.32|4097.92|4097.32|4096.92|513
1621452080000|2021-05-19 19:21:20|4097.57|4097.17|4097.82|4097.42|4097.82|4097.42|4096.57|4096.17|537
1621452090000|2021-05-19 19:21:30|4098.32|4097.92|4097.82|4097.42|4098.32|4097.92|4097.82|4097.42|369
1621452100000|2021-05-19 19:21:40|4097.57|4097.17|4097.57|4097.17|4098.19|4097.79|4097.57|4097.17|208
1621452110000|2021-05-19 19:21:50|4097.82|4097.42|4096.07|4095.67|4097.82|4097.42|4096.07|4095.67|491
1621452120000|2021-05-19 19:22:00|4096.32|4095.92|4097.07|4096.67|4097.32|4096.92|4096.32|4095.92|443
1621452130000|2021-05-19 19:22:10|4097.32|4096.92|4097.82|4097.42|4098.07|4097.67|4097.07|4096.67|256
1621452140000|2021-05-19 19:22:20|4097.57|4097.17|4096.82|4096.42|4097.82|4097.42|4096.57|4096.17|1060
1621452150000|2021-05-19 19:22:30|4097.07|4096.67|4097.82|4097.42|4098.07|4097.67|4097.07|4096.67|300
1621452160000|2021-05-19 19:22:40|4098.07|4097.67|4099.32|4098.92|4099.32|4098.92|4097.82|4097.42|902
1621452170000|2021-05-19 19:22:50|4099.57|4099.17|4099.32|4098.92|4100.07|4099.67|4099.07|4098.67|683
1621452180000|2021-05-19 19:23:00|4098.57|4098.17|4098.32|4097.92|4099.07|4098.67|4098.32|4097.92|804
1621452190000|2021-05-19 19:23:10|4098.57|4098.17|4099.32|4098.92|4099.57|4099.17|4098.32|4097.92|366
1621452200000|2021-05-19 19:23:20|4099.82|4099.42|4100.57|4100.17|4100.82|4100.42|4099.57|4099.17|625
1621452210000|2021-05-19 19:23:30|4100.69|4100.29|4102.32|4101.92|4102.32|4101.92|4100.57|4100.17|1431
1621452220000|2021-05-19 19:23:40|4102.07|4101.67|4102.07|4101.67|4102.82|4102.42|4101.82|4101.42|807
1621452230000|2021-05-19 19:23:50|4102.32|4101.92|4102.57|4102.17|4102.57|4102.17|4102.07|4101.67|744
1621452240000|2021-05-19 19:24:00|4102.32|4101.92|4102.57|4102.17|4102.82|4102.42|4102.07|4101.67|706
1621452250000|2021-05-19 19:24:10|4102.82|4102.42|4103.32|4102.92|4103.57|4103.17|4102.57|4102.17|975
1621452260000|2021-05-19 19:24:20|4103.57|4103.17|4106.07|4105.67|4106.32|4105.92|4103.57|4103.17|2162
1621452270000|2021-05-19 19:24:30|4105.82|4105.42|4104.82|4104.42|4106.07|4105.67|4104.57|4104.17|1179
1621452280000|2021-05-19 19:24:40|4104.07|4103.67|4104.07|4103.67|4104.32|4103.92|4103.82|4103.42|1068
1621452290000|2021-05-19 19:24:50|4103.32|4102.92|4103.82|4103.42|4104.07|4103.67|4103.32|4102.92|1325
1621452300000|2021-05-19 19:25:00|4103.57|4103.17|4105.32|4104.92|4105.82|4105.42|4103.57|4103.17|791
1621452310000|2021-05-19 19:25:10|4104.94|4104.54|4104.57|4104.17|4105.32|4104.92|4104.07|4103.67|757
1621452320000|2021-05-19 19:25:20|4104.82|4104.42|4105.57|4105.17|4105.82|4105.42|4104.82|4104.42|575
1621452330000|2021-05-19 19:25:30|4105.32|4104.92|4104.57|4104.17|4105.82|4105.42|4104.57|4104.17|825
1621452340000|2021-05-19 19:25:40|4104.32|4103.92|4104.57|4104.17|4104.57|4104.17|4103.82|4103.42|673
1621452350000|2021-05-19 19:25:50|4104.32|4103.92|4103.82|4103.42|4104.32|4103.92|4103.82|4103.42|440
1621452360000|2021-05-19 19:26:00|4103.32|4102.92|4103.57|4103.17|4103.82|4103.42|4103.32|4102.92|762
1621452370000|2021-05-19 19:26:10|4103.32|4102.92|4104.07|4103.67|4104.07|4103.67|4103.32|4102.92|315
1621452380000|2021-05-19 19:26:20|4104.57|4104.17|4104.32|4103.92|4104.57|4104.17|4104.07|4103.67|394
1621452390000|2021-05-19 19:26:30|4104.07|4103.67|4104.57|4104.17|4104.57|4104.17|4104.07|4103.67|371
1621452400000|2021-05-19 19:26:40|4104.32|4103.92|4104.07|4103.67|4104.57|4104.17|4103.82|4103.42|332
1621452410000|2021-05-19 19:26:50|4103.82|4103.42|4103.32|4102.92|4103.82|4103.42|4103.32|4102.92|225
1621452420000|2021-05-19 19:27:00|4103.57|4103.17|4102.32|4101.92|4103.57|4103.17|4102.07|4101.67|776
1621452430000|2021-05-19 19:27:10|4102.07|4101.67|4102.57|4102.17|4102.57|4102.17|4101.69|4101.29|465
1621452440000|2021-05-19 19:27:20|4103.07|4102.67|4101.82|4101.42|4103.07|4102.67|4101.82|4101.42|428
1621452450000|2021-05-19 19:27:30|4102.07|4101.67|4102.82|4102.42|4102.82|4102.42|4101.82|4101.42|511
1621452460000|2021-05-19 19:27:40|4102.57|4102.17|4102.07|4101.67|4102.82|4102.42|4102.07|4101.67|553
1621452470000|2021-05-19 19:27:50|4101.82|4101.42|4102.07|4101.67|4102.19|4101.79|4101.57|4101.17|467
1621452480000|2021-05-19 19:28:00|4102.82|4102.42|4103.57|4103.17|4103.82|4103.42|4102.82|4102.42|923
1621452490000|2021-05-19 19:28:10|4103.82|4103.42|4104.82|4104.42|4104.82|4104.42|4103.82|4103.42|884
1621452500000|2021-05-19 19:28:20|4104.57|4104.17|4104.82|4104.42|4105.07|4104.67|4104.32|4103.92|507
1621452510000|2021-05-19 19:28:30|4105.07|4104.67|4107.07|4106.67|4107.07|4106.67|4105.07|4104.67|984
1621452520000|2021-05-19 19:28:40|4107.57|4107.17|4106.57|4106.17|4107.82|4107.42|4106.57|4106.17|1244
1621452530000|2021-05-19 19:28:50|4107.07|4106.67|4107.82|4107.42|4108.07|4107.67|4106.57|4106.17|1584
1621452540000|2021-05-19 19:29:00|4107.57|4107.17|4109.82|4109.42|4109.82|4109.42|4107.57|4107.17|1561
1621452550000|2021-05-19 19:29:10|4109.32|4108.92|4108.82|4108.42|4109.44|4109.04|4108.32|4107.92|1247
1621452560000|2021-05-19 19:29:20|4108.32|4107.92|4107.07|4106.67|4108.32|4107.92|4107.07|4106.67|1452
1621452570000|2021-05-19 19:29:30|4107.32|4106.92|4107.32|4106.92|4107.57|4107.17|4106.82|4106.42|435
1621452580000|2021-05-19 19:29:40|4107.07|4106.67|4106.82|4106.42|4107.82|4107.42|4106.82|4106.42|486
1621452590000|2021-05-19 19:29:50|4107.07|4106.67|4107.07|4106.67|4107.07|4106.67|4106.32|4105.92|671
1621452600000|2021-05-19 19:30:00|4106.82|4106.42|4105.82|4105.42|4107.32|4106.92|4105.57|4105.17|1121
1621452610000|2021-05-19 19:30:10|4106.07|4105.67|4105.57|4105.17|4106.07|4105.67|4104.57|4104.17|881
1621452620000|2021-05-19 19:30:20|4105.82|4105.42|4105.57|4105.17|4105.82|4105.42|4105.32|4104.92|500
1621452630000|2021-05-19 19:30:30|4105.32|4104.92|4103.82|4103.42|4105.32|4104.92|4103.57|4103.17|1235
1621452640000|2021-05-19 19:30:40|4104.07|4103.67|4104.32|4103.92|4104.57|4104.17|4103.82|4103.42|503
1621452650000|2021-05-19 19:30:50|4103.82|4103.42|4103.82|4103.42|4104.07|4103.67|4103.57|4103.17|391
1621452660000|2021-05-19 19:31:00|4103.57|4103.17|4103.32|4102.92|4103.57|4103.17|4102.82|4102.42|642
1621452670000|2021-05-19 19:31:10|4103.07|4102.67|4103.32|4102.92|4103.32|4102.92|4102.82|4102.42|536
1621452680000|2021-05-19 19:31:20|4103.07|4102.67|4103.07|4102.67|4103.57|4103.17|4102.82|4102.42|318
1621452690000|2021-05-19 19:31:30|4103.32|4102.92|4103.57|4103.17|4103.57|4103.17|4102.82|4102.42|404
1621452700000|2021-05-19 19:31:40|4103.82|4103.42|4103.32|4102.92|4103.82|4103.42|4103.32|4102.92|545
1621452710000|2021-05-19 19:31:50|4103.07|4102.67|4101.57|4101.17|4103.07|4102.67|4100.57|4100.17|1580
1621452720000|2021-05-19 19:32:00|4102.07|4101.67|4101.82|4101.42|4102.07|4101.67|4101.07|4100.67|1010
1621452730000|2021-05-19 19:32:10|4102.07|4101.67|4101.82|4101.42|4102.32|4101.92|4101.57|4101.17|673
1621452740000|2021-05-19 19:32:20|4101.57|4101.17|4101.82|4101.42|4102.32|4101.92|4101.57|4101.17|641
1621452750000|2021-05-19 19:32:30|4102.07|4101.67|4102.32|4101.92|4102.32|4101.92|4101.82|4101.42|332
1621452760000|2021-05-19 19:32:40|4102.07|4101.67|4100.32|4099.92|4102.32|4101.92|4100.07|4099.67|527
1621452770000|2021-05-19 19:32:50|4100.57|4100.17|4098.82|4098.42|4100.57|4100.17|4098.82|4098.42|1264
1621452780000|2021-05-19 19:33:00|4098.32|4097.92|4099.57|4099.17|4099.82|4099.42|4098.32|4097.92|735
1621452790000|2021-05-19 19:33:10|4098.82|4098.42|4097.82|4097.42|4099.07|4098.67|4097.32|4096.92|1028
1621452800000|2021-05-19 19:33:20|4098.07|4097.67|4097.57|4097.17|4098.32|4097.92|4097.32|4096.92|865
1621452810000|2021-05-19 19:33:30|4097.32|4096.92|4097.82|4097.42|4097.82|4097.42|4096.82|4096.42|658
1621452820000|2021-05-19 19:33:40|4098.07|4097.67|4098.32|4097.92|4098.32|4097.92|4098.07|4097.67|502
1621452830000|2021-05-19 19:33:50|4098.07|4097.67|4097.82|4097.42|4098.82|4098.42|4097.57|4097.17|839
1621452840000|2021-05-19 19:34:00|4097.57|4097.17|4099.32|4098.92|4099.32|4098.92|4097.57|4097.17|654
1621452850000|2021-05-19 19:34:10|4099.57|4099.17|4099.57|4099.17|4099.57|4099.17|4099.32|4098.92|576
1621452860000|2021-05-19 19:34:20|4099.32|4098.92|4100.32|4099.92|4101.07|4100.67|4099.32|4098.92|1170
1621452870000|2021-05-19 19:34:30|4100.07|4099.67|4100.32|4099.92|4100.82|4100.42|4099.82|4099.42|602
1621452880000|2021-05-19 19:34:40|4100.57|4100.17|4100.57|4100.17|4100.82|4100.42|4100.32|4099.92|211
1621452890000|2021-05-19 19:34:50|4100.32|4099.92|4101.07|4100.67|4101.07|4100.67|4100.07|4099.67|463
1621452900000|2021-05-19 19:35:00|4100.82|4100.42|4100.82|4100.42|4101.07|4100.67|4100.07|4099.67|571
1621452910000|2021-05-19 19:35:10|4100.57|4100.17|4101.07|4100.67|4101.32|4100.92|4100.57|4100.17|365
1621452920000|2021-05-19 19:35:20|4100.82|4100.42|4100.82|4100.42|4101.07|4100.67|4100.32|4099.92|378
1621452930000|2021-05-19 19:35:30|4101.07|4100.67|4101.32|4100.92|4101.32|4100.92|4100.82|4100.42|472
1621452940000|2021-05-19 19:35:40|4101.07|4100.67|4099.82|4099.42|4101.32|4100.92|4099.82|4099.42|365
1621452950000|2021-05-19 19:35:50|4100.07|4099.67|4100.07|4099.67|4100.57|4100.17|4100.07|4099.67|312
1621452960000|2021-05-19 19:36:00|4099.57|4099.17|4099.07|4098.67|4099.82|4099.42|4098.57|4098.17|861
1621452970000|2021-05-19 19:36:10|4099.32|4098.92|4099.82|4099.42|4100.07|4099.67|4099.32|4098.92|571
1621452980000|2021-05-19 19:36:20|4100.07|4099.67|4100.07|4099.67|4100.82|4100.42|4099.82|4099.42|668
1621452990000|2021-05-19 19:36:30|4099.82|4099.42|4102.57|4102.17|4102.82|4102.42|4099.82|4099.42|993
1621453000000|2021-05-19 19:36:40|4102.07|4101.67|4102.07|4101.67|4102.32|4101.92|4101.82|4101.42|677
1621453010000|2021-05-19 19:36:50|4101.32|4100.92|4101.07|4100.67|4102.07|4101.67|4100.82|4100.42|642
1621453020000|2021-05-19 19:37:00|4100.82|4100.42|4100.57|4100.17|4101.07|4100.67|4099.82|4099.42|888
1621453030000|2021-05-19 19:37:10|4100.82|4100.42|4100.32|4099.92|4101.32|4100.92|4100.19|4099.79|638
1621453040000|2021-05-19 19:37:20|4100.44|4100.04|4100.07|4099.67|4101.32|4100.92|4100.07|4099.67|498
1621453050000|2021-05-19 19:37:30|4100.32|4099.92|4100.07|4099.67|4100.32|4099.92|4099.57|4099.17|444
1621453060000|2021-05-19 19:37:40|4100.82|4100.42|4101.32|4100.92|4101.32|4100.92|4100.82|4100.42|610
1621453070000|2021-05-19 19:37:50|4101.44|4101.04|4101.07|4100.67|4102.32|4101.92|4101.07|4100.67|645
1621453080000|2021-05-19 19:38:00|4100.82|4100.42|4101.57|4101.17|4101.57|4101.17|4100.57|4100.17|473
1621453090000|2021-05-19 19:38:10|4101.32|4100.92|4101.07|4100.67|4101.82|4101.42|4100.82|4100.42|817
1621453100000|2021-05-19 19:38:20|4100.82|4100.42|4101.32|4100.92|4101.32|4100.92|4099.82|4099.42|893
1621453110000|2021-05-19 19:38:30|4101.57|4101.17|4101.07|4100.67|4101.57|4101.17|4101.07|4100.67|252
1621453120000|2021-05-19 19:38:40|4101.32|4100.92|4100.82|4100.42|4101.32|4100.92|4100.57|4100.17|790
1621453130000|2021-05-19 19:38:50|4100.57|4100.17|4100.32|4099.92|4100.57|4100.17|4100.07|4099.67|314
1621453140000|2021-05-19 19:39:00|4100.57|4100.17|4100.82|4100.42|4101.07|4100.67|4100.32|4099.92|489
1621453150000|2021-05-19 19:39:10|4100.57|4100.17|4100.82|4100.42|4100.82|4100.42|4100.57|4100.17|195
1621453160000|2021-05-19 19:39:20|4101.32|4100.92|4101.32|4100.92|4101.57|4101.17|4100.82|4100.42|476
1621453170000|2021-05-19 19:39:30|4101.57|4101.17|4101.32|4100.92|4101.57|4101.17|4100.82|4100.42|611
1621453180000|2021-05-19 19:39:40|4101.07|4100.67|4102.32|4101.92|4102.32|4101.92|4100.82|4100.42|443
1621453190000|2021-05-19 19:39:50|4102.07|4101.67|4102.07|4101.67|4102.32|4101.92|4102.07|4101.67|396
1621453200000|2021-05-19 19:40:00|4101.57|4101.17|4102.32|4101.92|4102.32|4101.92|4101.32|4100.92|663
1621453210000|2021-05-19 19:40:10|4102.07|4101.67|4102.07|4101.67|4102.07|4101.67|4101.07|4100.67|511
1621453220000|2021-05-19 19:40:20|4101.82|4101.42|4101.07|4100.67|4101.82|4101.42|4100.82|4100.42|448
1621453230000|2021-05-19 19:40:30|4100.82|4100.42|4102.32|4101.92|4102.32|4101.92|4100.82|4100.42|476
1621453240000|2021-05-19 19:40:40|4102.82|4102.42|4100.07|4099.67|4102.82|4102.42|4100.07|4099.67|740
1621453250000|2021-05-19 19:40:50|4099.82|4099.42|4099.82|4099.42|4099.82|4099.42|4099.07|4098.67|713
1621453260000|2021-05-19 19:41:00|4099.57|4099.17|4100.69|4100.29|4100.69|4100.29|4099.07|4098.67|1108
1621453270000|2021-05-19 19:41:10|4100.57|4100.17|4099.82|4099.42|4100.57|4100.17|4099.57|4099.17|375
1621453280000|2021-05-19 19:41:20|4099.57|4099.17|4100.07|4099.67|4100.82|4100.42|4099.57|4099.17|604
1621453290000|2021-05-19 19:41:30|4099.94|4099.54|4100.82|4100.42|4100.82|4100.42|4099.82|4099.42|398
1621453300000|2021-05-19 19:41:40|4101.07|4100.67|4101.32|4100.92|4101.57|4101.17|4101.07|4100.67|467
1621453310000|2021-05-19 19:41:50|4101.07|4100.67|4100.82|4100.42|4101.07|4100.67|4100.32|4099.92|578
1621453320000|2021-05-19 19:42:00|4100.57|4100.17|4101.32|4100.92|4101.32|4100.92|4100.32|4099.92|611
1621453330000|2021-05-19 19:42:10|4101.57|4101.17|4101.07|4100.67|4101.57|4101.17|4100.82|4100.42|469
1621453340000|2021-05-19 19:42:20|4100.82|4100.42|4100.57|4100.17|4101.32|4100.92|4100.32|4099.92|712
1621453350000|2021-05-19 19:42:30|4100.82|4100.42|4101.07|4100.67|4101.07|4100.67|4100.57|4100.17|376
1621453360000|2021-05-19 19:42:40|4101.32|4100.92|4101.32|4100.92|4101.32|4100.92|4100.82|4100.42|347
1621453370000|2021-05-19 19:42:50|4101.57|4101.17|4102.32|4101.92|4102.32|4101.92|4101.32|4100.92|1166
1621453380000|2021-05-19 19:43:00|4102.57|4102.17|4101.57|4101.17|4102.57|4102.17|4101.32|4100.92|823
1621453390000|2021-05-19 19:43:10|4101.82|4101.42|4101.57|4101.17|4101.82|4101.42|4101.07|4100.67|385
1621453400000|2021-05-19 19:43:20|4101.32|4100.92|4100.57|4100.17|4101.57|4101.17|4100.57|4100.17|593
1621453410000|2021-05-19 19:43:30|4100.32|4099.92|4101.07|4100.67|4101.32|4100.92|4100.32|4099.92|717
1621453420000|2021-05-19 19:43:40|4101.32|4100.92|4100.82|4100.42|4101.57|4101.17|4100.82|4100.42|415
1621453430000|2021-05-19 19:43:50|4101.07|4100.67|4100.82|4100.42|4101.57|4101.17|4100.57|4100.17|345
1621453440000|2021-05-19 19:44:00|4101.07|4100.67|4101.94|4101.54|4101.94|4101.54|4100.82|4100.42|669
1621453450000|2021-05-19 19:44:10|4101.82|4101.42|4101.32|4100.92|4102.07|4101.67|4101.07|4100.67|223
1621453460000|2021-05-19 19:44:20|4101.19|4100.79|4100.57|4100.17|4101.57|4101.17|4100.57|4100.17|470
1621453470000|2021-05-19 19:44:30|4100.32|4099.92|4100.82|4100.42|4100.82|4100.42|4100.07|4099.67|617
1621453480000|2021-05-19 19:44:40|4100.32|4099.92|4099.07|4098.67|4100.57|4100.17|4099.07|4098.67|896
1621453490000|2021-05-19 19:44:50|4099.19|4098.79|4099.82|4099.42|4100.07|4099.67|4099.07|4098.67|512
1621453500000|2021-05-19 19:45:00|4099.57|4099.17|4099.32|4098.92|4099.82|4099.42|4098.32|4097.92|954
1621453510000|2021-05-19 19:45:10|4099.44|4099.04|4099.57|4099.17|4099.82|4099.42|4099.07|4098.67|540
1621453520000|2021-05-19 19:45:20|4099.82|4099.42|4100.32|4099.92|4100.32|4099.92|4099.82|4099.42|463
1621453530000|2021-05-19 19:45:30|4100.07|4099.67|4100.07|4099.67|4100.57|4100.17|4099.57|4099.17|637
1621453540000|2021-05-19 19:45:40|4100.32|4099.92|4100.94|4100.54|4101.32|4100.92|4100.32|4099.92|694
1621453550000|2021-05-19 19:45:50|4101.07|4100.67|4100.07|4099.67|4101.07|4100.67|4099.82|4099.42|358
1621453560000|2021-05-19 19:46:00|4099.82|4099.42|4098.57|4098.17|4099.82|4099.42|4098.32|4097.92|1451
1621453570000|2021-05-19 19:46:10|4098.82|4098.42|4098.82|4098.42|4099.07|4098.67|4098.57|4098.17|425
1621453580000|2021-05-19 19:46:20|4099.07|4098.67|4099.57|4099.17|4099.57|4099.17|4098.82|4098.42|442
1621453590000|2021-05-19 19:46:30|4099.82|4099.42|4099.57|4099.17|4099.82|4099.42|4099.32|4098.92|482
1621453600000|2021-05-19 19:46:40|4099.32|4098.92|4100.07|4099.67|4100.07|4099.67|4099.32|4098.92|476
1621453610000|2021-05-19 19:46:50|4099.82|4099.42|4099.57|4099.17|4099.82|4099.42|4099.32|4098.92|400
1621453620000|2021-05-19 19:47:00|4100.07|4099.67|4098.57|4098.17|4100.32|4099.92|4098.57|4098.17|843
1621453630000|2021-05-19 19:47:10|4098.32|4097.92|4097.32|4096.92|4098.32|4097.92|4097.32|4096.92|1098
1621453640000|2021-05-19 19:47:20|4097.07|4096.67|4096.57|4096.17|4097.57|4097.17|4096.57|4096.17|1261
1621453650000|2021-05-19 19:47:30|4096.69|4096.29|4096.32|4095.92|4096.82|4096.42|4095.82|4095.42|818
1621453660000|2021-05-19 19:47:40|4096.07|4095.67|4094.82|4094.42|4096.07|4095.67|4094.57|4094.17|1296
1621453670000|2021-05-19 19:47:50|4094.57|4094.17|4095.57|4095.17|4095.57|4095.17|4094.57|4094.17|708
1621453680000|2021-05-19 19:48:00|4095.32|4094.92|4094.57|4094.17|4095.32|4094.92|4094.07|4093.67|1120
1621453690000|2021-05-19 19:48:10|4094.32|4093.92|4094.82|4094.42|4094.82|4094.42|4094.32|4093.92|653
1621453700000|2021-05-19 19:48:20|4095.07|4094.67|4095.57|4095.17|4095.82|4095.42|4095.07|4094.67|615
1621453710000|2021-05-19 19:48:30|4095.69|4095.29|4096.32|4095.92|4096.32|4095.92|4095.69|4095.29|811
1621453720000|2021-05-19 19:48:40|4096.07|4095.67|4095.82|4095.42|4096.82|4096.42|4095.57|4095.17|696
1621453730000|2021-05-19 19:48:50|4095.32|4094.92|4095.82|4095.42|4095.82|4095.42|4095.07|4094.67|571
1621453740000|2021-05-19 19:49:00|4095.57|4095.17|4096.57|4096.17|4096.57|4096.17|4095.07|4094.67|558
1621453750000|2021-05-19 19:49:10|4096.82|4096.42|4095.57|4095.17|4096.82|4096.42|4095.57|4095.17|801
1621453760000|2021-05-19 19:49:20|4095.82|4095.42|4096.32|4095.92|4096.82|4096.42|4095.32|4094.92|732
1621453770000|2021-05-19 19:49:30|4096.07|4095.67|4096.82|4096.42|4097.32|4096.92|4096.07|4095.67|563
1621453780000|2021-05-19 19:49:40|4097.07|4096.67|4096.82|4096.42|4097.07|4096.67|4096.57|4096.17|751
1621453790000|2021-05-19 19:49:50|4097.07|4096.67|4097.57|4097.17|4097.57|4097.17|4097.07|4096.67|820
1621453800000|2021-05-19 19:50:00|4096.82|4096.42|4102.32|4101.92|4103.32|4102.92|4096.82|4096.42|4682
1621453810000|2021-05-19 19:50:10|4101.82|4101.42|4102.32|4101.92|4102.82|4102.42|4100.57|4100.17|2098
1621453820000|2021-05-19 19:50:20|4102.07|4101.67|4101.57|4101.17|4102.57|4102.17|4100.57|4100.17|1471
1621453830000|2021-05-19 19:50:30|4101.07|4100.67|4103.07|4102.67|4103.07|4102.67|4100.57|4100.17|1266
1621453840000|2021-05-19 19:50:40|4103.32|4102.92|4103.32|4102.92|4103.32|4102.92|4102.32|4101.92|1121
1621453850000|2021-05-19 19:50:50|4103.19|4102.79|4103.82|4103.42|4105.32|4104.92|4103.19|4102.79|1663
1621453860000|2021-05-19 19:51:00|4103.32|4102.92|4101.82|4101.42|4103.57|4103.17|4101.82|4101.42|1086
1621453870000|2021-05-19 19:51:10|4102.32|4101.92|4103.57|4103.17|4103.57|4103.17|4102.07|4101.67|562
1621453880000|2021-05-19 19:51:20|4103.82|4103.42|4105.57|4105.17|4105.82|4105.42|4103.82|4103.42|1753
1621453890000|2021-05-19 19:51:30|4105.82|4105.42|4105.32|4104.92|4106.82|4106.42|4105.32|4104.92|1511
1621453900000|2021-05-19 19:51:40|4105.07|4104.67|4107.32|4106.92|4107.32|4106.92|4105.07|4104.67|1079
1621453910000|2021-05-19 19:51:50|4107.82|4107.42|4108.07|4107.67|4108.07|4107.67|4107.57|4107.17|1653
1621453920000|2021-05-19 19:52:00|4107.32|4106.92|4107.82|4107.42|4108.32|4107.92|4106.82|4106.42|1653
1621453930000|2021-05-19 19:52:10|4107.07|4106.67|4104.57|4104.17|4107.07|4106.67|4104.57|4104.17|2349
1621453940000|2021-05-19 19:52:20|4104.07|4103.67|4105.07|4104.67|4105.57|4105.17|4104.07|4103.67|1247
1621453950000|2021-05-19 19:52:30|4105.32|4104.92|4105.82|4105.42|4106.32|4105.92|4105.07|4104.67|1237
1621453960000|2021-05-19 19:52:40|4106.07|4105.67|4105.57|4105.17|4106.82|4106.42|4104.82|4104.42|1210
1621453970000|2021-05-19 19:52:50|4105.32|4104.92|4105.32|4104.92|4105.82|4105.42|4104.82|4104.42|1008
1621453980000|2021-05-19 19:53:00|4105.82|4105.42|4105.82|4105.42|4106.07|4105.67|4104.82|4104.42|1051
1621453990000|2021-05-19 19:53:10|4105.32|4104.92|4105.32|4104.92|4105.32|4104.92|4104.32|4103.92|802
1621454000000|2021-05-19 19:53:20|4104.82|4104.42|4104.07|4103.67|4105.32|4104.92|4103.82|4103.42|1026
1621454010000|2021-05-19 19:53:30|4104.57|4104.17|4104.32|4103.92|4104.82|4104.42|4103.57|4103.17|964
1621454020000|2021-05-19 19:53:40|4104.82|4104.42|4105.07|4104.67|4105.07|4104.67|4103.82|4103.42|705
1621454030000|2021-05-19 19:53:50|4105.32|4104.92|4105.57|4105.17|4105.57|4105.17|4104.82|4104.42|788
1621454040000|2021-05-19 19:54:00|4106.07|4105.67|4106.32|4105.92|4107.07|4106.67|4105.57|4105.17|1597
1621454050000|2021-05-19 19:54:10|4106.57|4106.17|4107.07|4106.67|4107.32|4106.92|4106.32|4105.92|850
1621454060000|2021-05-19 19:54:20|4107.32|4106.92|4107.32|4106.92|4107.57|4107.17|4106.82|4106.42|1026
1621454070000|2021-05-19 19:54:30|4107.57|4107.17|4108.07|4107.67|4108.32|4107.92|4107.07|4106.67|1192
1621454080000|2021-05-19 19:54:40|4108.32|4107.92|4107.07|4106.67|4108.32|4107.92|4107.07|4106.67|993
1621454090000|2021-05-19 19:54:50|4109.32|4108.92|4108.82|4108.42|4110.32|4109.92|4108.82|4108.42|3951
1621454100000|2021-05-19 19:55:00|4109.07|4108.67|4110.57|4110.17|4110.57|4110.17|4108.32|4107.92|1540
1621454110000|2021-05-19 19:55:10|4110.82|4110.42|4109.32|4108.92|4110.82|4110.42|4108.82|4108.42|2054
1621454120000|2021-05-19 19:55:20|4109.57|4109.17|4111.57|4111.17|4111.82|4111.42|4109.57|4109.17|1836
1621454130000|2021-05-19 19:55:30|4111.69|4111.29|4112.57|4112.17|4112.57|4112.17|4111.07|4110.67|2301
1621454140000|2021-05-19 19:55:40|4112.32|4111.92|4112.32|4111.92|4112.57|4112.17|4111.57|4111.17|2579
1621454150000|2021-05-19 19:55:50|4111.82|4111.42|4111.57|4111.17|4112.07|4111.67|4111.07|4110.67|1562
1621454160000|2021-05-19 19:56:00|4112.07|4111.67|4110.82|4110.42|4112.32|4111.92|4110.32|4109.92|6210
1621454170000|2021-05-19 19:56:10|4111.19|4110.79|4111.82|4111.42|4112.07|4111.67|4110.32|4109.92|2031
1621454180000|2021-05-19 19:56:20|4112.07|4111.67|4111.32|4110.92|4112.07|4111.67|4111.07|4110.67|2005
1621454190000|2021-05-19 19:56:30|4111.82|4111.42|4111.32|4110.92|4112.07|4111.67|4111.32|4110.92|1137
1621454200000|2021-05-19 19:56:40|4111.57|4111.17|4112.32|4111.92|4112.57|4112.17|4111.32|4110.92|1173
1621454210000|2021-05-19 19:56:50|4112.57|4112.17|4113.32|4112.92|4113.32|4112.92|4112.57|4112.17|1961
1621454220000|2021-05-19 19:57:00|4113.07|4112.67|4112.82|4112.42|4113.32|4112.92|4112.32|4111.92|1966
1621454230000|2021-05-19 19:57:10|4112.07|4111.67|4110.82|4110.42|4112.57|4112.17|4110.32|4109.92|2235
1621454240000|2021-05-19 19:57:20|4110.57|4110.17|4110.57|4110.17|4111.07|4110.67|4110.07|4109.67|2021
1621454250000|2021-05-19 19:57:30|4110.32|4109.92|4110.82|4110.42|4111.57|4111.17|4110.32|4109.92|1459
1621454260000|2021-05-19 19:57:40|4110.57|4110.17|4111.32|4110.92|4111.82|4111.42|4110.07|4109.67|1448
1621454270000|2021-05-19 19:57:50|4111.07|4110.67|4111.82|4111.42|4112.07|4111.67|4110.82|4110.42|1882
1621454280000|2021-05-19 19:58:00|4111.57|4111.17|4112.07|4111.67|4112.57|4112.17|4111.32|4110.92|2376
1621454290000|2021-05-19 19:58:10|4111.82|4111.42|4113.07|4112.67|4113.07|4112.67|4111.32|4110.92|1886
1621454300000|2021-05-19 19:58:20|4112.82|4112.42|4113.07|4112.67|4113.32|4112.92|4112.32|4111.92|1821
1621454310000|2021-05-19 19:58:30|4113.32|4112.92|4114.07|4113.67|4114.07|4113.67|4113.32|4112.92|2080
1621454320000|2021-05-19 19:58:40|4113.82|4113.42|4114.32|4113.92|4114.32|4113.92|4113.82|4113.42|1367
1621454330000|2021-05-19 19:58:50|4114.57|4114.17|4115.07|4114.67|4115.32|4114.92|4114.57|4114.17|3011
1621454340000|2021-05-19 19:59:00|4114.82|4114.42|4115.32|4114.92|4115.32|4114.92|4114.07|4113.67|3583
1621454350000|2021-05-19 19:59:10|4115.57|4115.17|4115.07|4114.67|4115.57|4115.17|4114.57|4114.17|2995
1621454360000|2021-05-19 19:59:20|4114.82|4114.42|4115.32|4114.92|4115.57|4115.17|4114.57|4114.17|2509
1621454370000|2021-05-19 19:59:30|4115.19|4114.79|4116.32|4115.92|4116.32|4115.92|4115.19|4114.79|3969
1621454380000|2021-05-19 19:59:40|4116.07|4115.67|4117.32|4116.92|4117.32|4116.92|4116.07|4115.67|6987
1621454390000|2021-05-19 19:59:50|4117.57|4117.17|4117.07|4116.67|4117.57|4117.17|4114.57|4114.17|26490
1621454400000|2021-05-19 20:00:00|4116.7|4116.3|4115.55|4114.95|4116.8|4116.3|4114.8|4114.2|12821
1621454410000|2021-05-19 20:00:10|4115.3|4114.7|4116.3|4115.7|4116.55|4115.95|4114.8|4114.2|3912
1621454420000|2021-05-19 20:00:20|4116.55|4115.95|4117.8|4117.2|4117.8|4117.2|4116.3|4115.7|2786
1621454430000|2021-05-19 20:00:30|4117.55|4116.95|4118.05|4117.45|4118.05|4117.45|4117.55|4116.95|1777
1621454440000|2021-05-19 20:00:40|4117.8|4117.2|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|1141
1621454450000|2021-05-19 20:00:50|4117.3|4116.7|4117.05|4116.45|4117.55|4116.95|4117.05|4116.45|1482
1621454460000|2021-05-19 20:01:00|4117.55|4116.95|4117.55|4116.95|4117.8|4117.2|4117.55|4116.95|1029
1621454470000|2021-05-19 20:01:10|4117.8|4117.2|4118.05|4117.45|4118.3|4117.7|4117.8|4117.2|1127
1621454480000|2021-05-19 20:01:20|4118.3|4117.7|4117.8|4117.2|4118.3|4117.7|4117.8|4117.2|988
1621454490000|2021-05-19 20:01:30|4117.92|4117.32|4116.8|4116.2|4117.92|4117.32|4116.8|4116.2|1988
1621454500000|2021-05-19 20:01:40|4116.55|4115.95|4116.3|4115.7|4116.8|4116.2|4116.05|4115.45|1214
1621454510000|2021-05-19 20:01:50|4116.05|4115.45|4115.3|4114.7|4116.3|4115.7|4115.3|4114.7|1658
1621454520000|2021-05-19 20:02:00|4115.55|4114.95|4115.05|4114.45|4115.8|4115.2|4114.3|4113.7|2108
1621454530000|2021-05-19 20:02:10|4115.8|4115.2|4114.8|4114.2|4115.8|4115.2|4114.55|4113.95|1150
1621454540000|2021-05-19 20:02:20|4114.55|4113.95|4114.3|4113.7|4115.05|4114.45|4114.05|4113.45|1074
1621454550000|2021-05-19 20:02:30|4114.55|4113.95|4114.8|4114.2|4115.05|4114.45|4114.3|4113.7|977
1621454560000|2021-05-19 20:02:40|4115.05|4114.45|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|617
1621454570000|2021-05-19 20:02:50|4115.05|4114.45|4115.55|4114.95|4115.55|4114.95|4114.8|4114.2|521
1621454580000|2021-05-19 20:03:00|4115.3|4114.7|4115.05|4114.45|4115.55|4114.95|4115.05|4114.45|224
1621454590000|2021-05-19 20:03:10|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|209
1621454600000|2021-05-19 20:03:20|4115.05|4114.45|4114.55|4113.95|4115.3|4114.7|4114.3|4113.7|2237
1621454610000|2021-05-19 20:03:30|4114.3|4113.7|4114.3|4113.7|4114.55|4113.95|4114.17|4113.57|491
1621454620000|2021-05-19 20:03:40|4114.05|4113.45|4114.3|4113.7|4114.55|4113.95|4114.05|4113.45|1128
1621454630000|2021-05-19 20:03:50|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|551
1621454640000|2021-05-19 20:04:00|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4113.8|4113.2|562
1621454650000|2021-05-19 20:04:10|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|273
1621454660000|2021-05-19 20:04:20|4114.05|4113.45|4114.3|4113.7|4114.55|4113.95|4114.05|4113.45|697
1621454670000|2021-05-19 20:04:30|4114.05|4113.45|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|663
1621454680000|2021-05-19 20:04:40|||||||||74
1621454690000|2021-05-19 20:04:50|4114.3|4113.7|4114.8|4114.2|4114.8|4114.2|4114.3|4113.7|812
1621454700000|2021-05-19 20:05:00|4115.05|4114.45|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|548
1621454710000|2021-05-19 20:05:10|4115.55|4114.95|4114.55|4113.95|4115.55|4114.95|4114.55|4113.95|855
1621454720000|2021-05-19 20:05:20|4114.8|4114.2|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|426
1621454730000|2021-05-19 20:05:30|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4114.8|4114.2|558
1621454740000|2021-05-19 20:05:40|4115.3|4114.7|4116.05|4115.45|4116.05|4115.45|4115.05|4114.45|723
1621454750000|2021-05-19 20:05:50|||||||||300
1621454760000|2021-05-19 20:06:00|4115.8|4115.2|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|543
1621454770000|2021-05-19 20:06:10|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.05|4114.45|559
1621454780000|2021-05-19 20:06:20|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|381
1621454790000|2021-05-19 20:06:30|4115.3|4114.7|4114.3|4113.7|4115.3|4114.7|4114.05|4113.45|1047
1621454800000|2021-05-19 20:06:40|4114.55|4113.95|4115.05|4114.45|4115.05|4114.45|4114.3|4113.7|453
1621454810000|2021-05-19 20:06:50|4114.8|4114.2|4114.55|4113.95|4115.05|4114.45|4114.55|4113.95|394
1621454820000|2021-05-19 20:07:00|4114.3|4113.7|4113.8|4113.2|4114.3|4113.7|4113.55|4112.95|787
1621454830000|2021-05-19 20:07:10|4113.55|4112.95|4113.3|4112.7|4113.8|4113.2|4113.3|4112.7|699
1621454840000|2021-05-19 20:07:20|4113.42|4112.82|4113.55|4112.95|4113.8|4113.2|4113.3|4112.7|452
1621454850000|2021-05-19 20:07:30|4113.3|4112.7|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|1299
1621454860000|2021-05-19 20:07:40|4114.05|4113.45|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|479
1621454870000|2021-05-19 20:07:50|||||||||212
1621454880000|2021-05-19 20:08:00|||||||||192
1621454890000|2021-05-19 20:08:10|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4113.8|4113.2|642
1621454900000|2021-05-19 20:08:20|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|255
1621454910000|2021-05-19 20:08:30|4113.92|4113.32|4113.8|4113.2|4113.92|4113.32|4113.8|4113.2|74
1621454920000|2021-05-19 20:08:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|257
1621454930000|2021-05-19 20:08:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|346
1621454940000|2021-05-19 20:09:00|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.05|4112.45|1013
1621454950000|2021-05-19 20:09:10|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|337
1621454960000|2021-05-19 20:09:20|4113.05|4112.45|4113.55|4112.95|4113.55|4112.95|4113.05|4112.45|348
1621454970000|2021-05-19 20:09:30|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.3|4112.7|514
1621454980000|2021-05-19 20:09:40|||||||||150
1621454990000|2021-05-19 20:09:50|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|229
1621455000000|2021-05-19 20:10:00|4112.42|4111.82|4112.05|4111.45|4112.55|4111.95|4112.05|4111.45|2294
1621455010000|2021-05-19 20:10:10|4112.3|4111.7|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|892
1621455020000|2021-05-19 20:10:20|4112.55|4111.95|4112.05|4111.45|4112.55|4111.95|4112.05|4111.45|769
1621455030000|2021-05-19 20:10:30|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.3|4110.7|989
1621455040000|2021-05-19 20:10:40|4111.3|4110.7|4111.05|4110.45|4111.55|4110.95|4110.8|4110.2|904
1621455050000|2021-05-19 20:10:50|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|244
1621455060000|2021-05-19 20:11:00|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|337
1621455070000|2021-05-19 20:11:10|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|122
1621455080000|2021-05-19 20:11:20|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|251
1621455090000|2021-05-19 20:11:30|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|91
1621455100000|2021-05-19 20:11:40|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|243
1621455110000|2021-05-19 20:11:50|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|234
1621455120000|2021-05-19 20:12:00|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|203
1621455130000|2021-05-19 20:12:10|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|191
1621455140000|2021-05-19 20:12:20|4110.92|4110.32|4111.8|4111.2|4111.8|4111.2|4110.8|4110.2|636
1621455150000|2021-05-19 20:12:30|4111.55|4110.95|4111.3|4110.7|4111.8|4111.2|4111.05|4110.45|330
1621455160000|2021-05-19 20:12:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|255
1621455170000|2021-05-19 20:12:50|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|249
1621455180000|2021-05-19 20:13:00|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|333
1621455190000|2021-05-19 20:13:10|4111.55|4110.95|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|251
1621455200000|2021-05-19 20:13:20|||||||||227
1621455210000|2021-05-19 20:13:30|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|399
1621455220000|2021-05-19 20:13:40|4112.55|4111.95|4112.05|4111.45|4112.55|4111.95|4112.05|4111.45|627
1621455230000|2021-05-19 20:13:50|4112.55|4111.95|4112.05|4111.45|4112.55|4111.95|4111.8|4111.2|556
1621455240000|2021-05-19 20:14:00|4111.8|4111.2|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|415
1621455250000|2021-05-19 20:14:10|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|711
1621455260000|2021-05-19 20:14:20|4111.3|4110.7|4111.55|4110.95|4111.8|4111.2|4111.3|4110.7|553
1621455270000|2021-05-19 20:14:30|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|475
1621455280000|2021-05-19 20:14:40|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|306
1621455290000|2021-05-19 20:14:50|4112.05|4111.45|4112.51|4111.01|4112.67|4112.07|4111.92|4111.01|583
1621455300000|2021-05-19 20:15:00|4112.48|4110.98|4112.37|4110.87|4112.48|4110.98|4112.3|4110.8|4
1621455310000|2021-05-19 20:15:10|4112.41|4110.91|4112.12|4110.62|4112.41|4110.91|4112.05|4110.55|0
1621455320000|2021-05-19 20:15:20|4112.26|4110.76|4112.37|4110.87|4112.37|4110.87|4112.26|4110.76|0
1621455360000|2021-05-19 20:16:00|4112.26|4110.76|4112.26|4110.76|4112.26|4110.76|4112.26|4110.76|0
1621455370000|2021-05-19 20:16:10|4112.3|4110.8|4112.19|4110.69|4112.3|4110.8|4112.19|4110.69|0
1621455390000|2021-05-19 20:16:30|4112.3|4110.8|4112.3|4110.8|4112.3|4110.8|4112.3|4110.8|0
1621455400000|2021-05-19 20:16:40|4112.26|4110.76|4112.3|4110.8|4112.3|4110.8|4112.26|4110.76|0
1621455410000|2021-05-19 20:16:50|4112.41|4110.91|4112.34|4110.84|4112.41|4110.91|4112.23|4110.73|0
1621455420000|2021-05-19 20:17:00|4112.3|4110.8|4112.19|4110.69|4112.3|4110.8|4112.12|4110.62|0
1621455430000|2021-05-19 20:17:10|4112.23|4110.73|4112.23|4110.73|4112.23|4110.73|4112.23|4110.73|0
1621455440000|2021-05-19 20:17:20|4112.16|4110.66|4112.37|4110.87|4112.37|4110.87|4112.16|4110.66|0
1621455450000|2021-05-19 20:17:30|4112.41|4110.91|4112.52|4111.02|4112.52|4111.02|4112.34|4110.84|0
1621455480000|2021-05-19 20:18:00|4112.3|4110.8|4112.34|4110.84|4112.34|4110.84|4112.26|4110.76|0
1621455490000|2021-05-19 20:18:10|4112.16|4110.66|4112.3|4110.8|4112.34|4110.84|4112.16|4110.66|0
1621455510000|2021-05-19 20:18:30|4112.23|4110.73|4112.19|4110.69|4112.23|4110.73|4112.19|4110.69|0
1621455520000|2021-05-19 20:18:40|4112.16|4110.66|4112.19|4110.69|4112.19|4110.69|4112.16|4110.66|0
1621455540000|2021-05-19 20:19:00|4112.08|4110.58|4112.08|4110.58|4112.08|4110.58|4112.08|4110.58|0
1621455560000|2021-05-19 20:19:20|4112.52|4111.02|4112.45|4110.95|4112.52|4111.02|4112.45|4110.95|0
1621455570000|2021-05-19 20:19:30|4112.52|4111.02|4112.59|4111.09|4112.59|4111.09|4112.52|4111.02|0
1621455610000|2021-05-19 20:20:10|4112.81|4111.31|4112.81|4111.31|4112.81|4111.31|4112.81|4111.31|0
1621455620000|2021-05-19 20:20:20|4112.59|4111.09|4112.56|4111.06|4112.59|4111.09|4112.56|4111.06|0
1621455640000|2021-05-19 20:20:40|4112.81|4111.31|4112.81|4111.31|4112.81|4111.31|4112.81|4111.31|0
1621455710000|2021-05-19 20:21:50|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|0
1621455730000|2021-05-19 20:22:10|4112.7|4111.2|4112.89|4111.39|4112.89|4111.39|4112.7|4111.2|0
1621455750000|2021-05-19 20:22:30|4112.74|4111.24|4112.74|4111.24|4112.74|4111.24|4112.74|4111.24|0
1621455760000|2021-05-19 20:22:40|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|0
1621455770000|2021-05-19 20:22:50|4112.63|4111.13|4112.78|4111.28|4112.78|4111.28|4112.63|4111.13|0
1621455790000|2021-05-19 20:23:10|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|0
1621455800000|2021-05-19 20:23:20|4112.59|4111.09|4112.81|4111.31|4112.81|4111.31|4112.59|4111.09|0
1621455810000|2021-05-19 20:23:30|4112.7|4111.2|4112.74|4111.24|4112.74|4111.24|4112.7|4111.2|0
1621455820000|2021-05-19 20:23:40|4112.85|4111.35|4112.85|4111.35|4112.85|4111.35|4112.85|4111.35|0
1621455840000|2021-05-19 20:24:00|4112.81|4111.31|4112.81|4111.31|4112.85|4111.35|4112.81|4111.31|0
1621455850000|2021-05-19 20:24:10|4112.85|4111.35|4112.85|4111.35|4112.85|4111.35|4112.85|4111.35|0
1621455860000|2021-05-19 20:24:20|4112.78|4111.28|4112.78|4111.28|4112.78|4111.28|4112.78|4111.28|0
1621455880000|2021-05-19 20:24:40|4112.85|4111.35|4112.85|4111.35|4112.85|4111.35|4112.85|4111.35|0
1621455970000|2021-05-19 20:26:10|4112.81|4111.31|4112.56|4111.06|4112.81|4111.31|4112.56|4111.06|0
1621455990000|2021-05-19 20:26:30|4112.7|4111.2|4112.7|4111.2|4112.7|4111.2|4112.7|4111.2|0
1621456010000|2021-05-19 20:26:50|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|4112.67|4111.17|0
1621456150000|2021-05-19 20:29:10|4112.7|4111.2|4112.7|4111.2|4112.7|4111.2|4112.7|4111.2|0
1621456160000|2021-05-19 20:29:20|4112.59|4111.09|4112.56|4111.06|4112.59|4111.09|4112.56|4111.06|0
1621456200000|2021-05-19 20:30:00|4112.52|4111.02|4111.92|4111.32|4112.52|4111.82|4111.67|4111.02|238
1621456210000|2021-05-19 20:30:10|4112.17|4111.57|4111.17|4110.57|4112.17|4111.57|4111.17|4110.57|245
1621456220000|2021-05-19 20:30:20|4111.42|4110.82|4110.92|4110.32|4111.42|4110.82|4110.67|4110.07|157
1621456230000|2021-05-19 20:30:30|4110.67|4110.07|4110.92|4110.32|4111.17|4110.57|4110.67|4110.07|146
1621456240000|2021-05-19 20:30:40|4111.17|4110.57|4110.92|4110.32|4111.17|4110.57|4110.67|4110.07|22
1621456250000|2021-05-19 20:30:50|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|52
1621456260000|2021-05-19 20:31:00|||||||||5
1621456270000|2021-05-19 20:31:10|4111.17|4110.57|4111.17|4110.57|4111.42|4110.82|4111.17|4110.57|278
1621456280000|2021-05-19 20:31:20|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|10
1621456290000|2021-05-19 20:31:30|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|5
1621456300000|2021-05-19 20:31:40|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|27
1621456310000|2021-05-19 20:31:50|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|28
1621456320000|2021-05-19 20:32:00|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|14
1621456330000|2021-05-19 20:32:10|4111.92|4111.32|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|94
1621456340000|2021-05-19 20:32:20|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|65
1621456350000|2021-05-19 20:32:30|||||||||14
1621456360000|2021-05-19 20:32:40|4111.67|4111.07|4111.42|4110.82|4111.67|4111.07|4111.42|4110.82|43
1621456370000|2021-05-19 20:32:50|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|40
1621456380000|2021-05-19 20:33:00|4111.42|4110.82|4110.92|4110.32|4111.42|4110.82|4110.92|4110.32|59
1621456390000|2021-05-19 20:33:10|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|34
1621456400000|2021-05-19 20:33:20|4110.42|4109.82|4110.42|4109.82|4110.67|4110.07|4110.17|4109.57|127
1621456420000|2021-05-19 20:33:40|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|43
1621456430000|2021-05-19 20:33:50|||||||||9
1621456440000|2021-05-19 20:34:00|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|2
1621456450000|2021-05-19 20:34:10|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|6
1621456460000|2021-05-19 20:34:20|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|13
1621456470000|2021-05-19 20:34:30|4110.42|4109.82|4110.67|4110.07|4110.67|4110.07|4110.42|4109.82|37
1621456480000|2021-05-19 20:34:40|4110.92|4110.32|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|61
1621456490000|2021-05-19 20:34:50|4110.92|4110.32|4110.67|4110.07|4111.17|4110.57|4110.67|4110.07|121
1621456500000|2021-05-19 20:35:00|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|25
1621456510000|2021-05-19 20:35:10|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4
1621456520000|2021-05-19 20:35:20|4110.92|4110.32|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|13
1621456530000|2021-05-19 20:35:30|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|44
1621456550000|2021-05-19 20:35:50|||||||||58
1621456560000|2021-05-19 20:36:00|4111.92|4111.32|4112.17|4111.57|4112.17|4111.57|4111.92|4111.32|101
1621456570000|2021-05-19 20:36:10|4111.92|4111.32|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|75
1621456580000|2021-05-19 20:36:20|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.67|4111.07|47
1621456590000|2021-05-19 20:36:30|4112.17|4111.57|4112.42|4111.82|4112.42|4111.82|4112.17|4111.57|69
1621456600000|2021-05-19 20:36:40|4112.67|4112.07|4111.92|4111.32|4112.67|4112.07|4111.92|4111.32|183
1621456610000|2021-05-19 20:36:50|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|48
1621456620000|2021-05-19 20:37:00|4111.42|4110.82|4111.17|4110.57|4111.42|4110.82|4111.17|4110.57|70
1621456630000|2021-05-19 20:37:10|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|5
1621456640000|2021-05-19 20:37:20|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|72
1621456650000|2021-05-19 20:37:30|4111.67|4111.07|4111.17|4110.57|4111.67|4111.07|4111.17|4110.57|26
1621456660000|2021-05-19 20:37:40|4111.42|4110.82|4111.17|4110.57|4111.42|4110.82|4111.17|4110.57|4
1621456670000|2021-05-19 20:37:50|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|42
1621456680000|2021-05-19 20:38:00|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|12
1621456690000|2021-05-19 20:38:10|4111.17|4110.57|4110.92|4110.32|4111.17|4110.57|4110.92|4110.32|43
1621456700000|2021-05-19 20:38:20|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|28
1621456710000|2021-05-19 20:38:30|4110.92|4110.32|4110.92|4110.32|4111.42|4110.82|4110.92|4110.32|36
1621456720000|2021-05-19 20:38:40|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|17
1621456730000|2021-05-19 20:38:50|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.67|4110.07|14
1621456750000|2021-05-19 20:39:10|4110.67|4110.07|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|42
1621456760000|2021-05-19 20:39:20|4110.92|4110.32|4110.67|4110.07|4110.92|4110.32|4110.67|4110.07|53
1621456770000|2021-05-19 20:39:30|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|22
1621456780000|2021-05-19 20:39:40|4110.67|4110.07|4110.17|4109.57|4110.67|4110.07|4110.17|4109.57|41
1621456790000|2021-05-19 20:39:50|4110.42|4109.82|4110.17|4109.57|4110.42|4109.82|4110.17|4109.57|8
1621456800000|2021-05-19 20:40:00|4110.42|4109.82|4110.17|4109.57|4110.42|4109.82|4110.17|4109.57|5
1621456810000|2021-05-19 20:40:10|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|4110.17|4109.57|7
1621456820000|2021-05-19 20:40:20|4110.17|4109.57|4109.92|4109.32|4110.17|4109.57|4109.92|4109.32|33
1621456830000|2021-05-19 20:40:30|4110.17|4109.57|4109.92|4109.32|4110.17|4109.57|4109.92|4109.32|15
1621456840000|2021-05-19 20:40:40|4110.17|4109.57|4109.67|4109.07|4110.17|4109.57|4109.67|4109.07|41
1621456850000|2021-05-19 20:40:50|4109.92|4109.32|4109.42|4108.82|4109.92|4109.32|4109.42|4108.82|86
1621456860000|2021-05-19 20:41:00|4109.17|4108.57|4109.17|4108.57|4109.42|4108.82|4109.17|4108.57|122
1621456870000|2021-05-19 20:41:10|4109.42|4108.82|4109.42|4108.82|4109.42|4108.82|4109.17|4108.57|26
1621456880000|2021-05-19 20:41:20|4109.17|4108.57|4109.17|4108.57|4109.17|4108.57|4109.17|4108.57|33
1621456890000|2021-05-19 20:41:30|4109.42|4108.82|4109.42|4108.82|4109.42|4108.82|4109.42|4108.82|10
1621456900000|2021-05-19 20:41:40|4109.67|4109.07|4110.17|4109.57|4110.17|4109.57|4109.67|4109.07|185
1621456910000|2021-05-19 20:41:50|4109.92|4109.32|4110.17|4109.57|4110.17|4109.57|4109.92|4109.32|35
1621456920000|2021-05-19 20:42:00|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|4110.17|4109.57|53
1621456930000|2021-05-19 20:42:10|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|57
1621456940000|2021-05-19 20:42:20|4110.42|4109.82|4110.42|4109.82|4110.67|4110.07|4110.42|4109.82|91
1621456950000|2021-05-19 20:42:30|4110.17|4109.57|4110.17|4109.57|4110.67|4110.07|4110.17|4109.57|78
1621456960000|2021-05-19 20:42:40|4110.42|4109.82|4110.42|4109.82|4110.67|4110.07|4110.17|4109.57|31
1621456970000|2021-05-19 20:42:50|4110.17|4109.57|4110.42|4109.82|4110.42|4109.82|4110.17|4109.57|20
1621456980000|2021-05-19 20:43:00|4110.67|4110.07|4110.42|4109.82|4110.67|4110.07|4110.42|4109.82|28
1621456990000|2021-05-19 20:43:10|4110.17|4109.57|4110.67|4110.07|4110.67|4110.07|4110.17|4109.57|23
1621457000000|2021-05-19 20:43:20|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|4110.42|4109.82|19
1621457010000|2021-05-19 20:43:30|4110.67|4110.07|4110.92|4110.32|4110.92|4110.32|4110.42|4109.82|82
1621457020000|2021-05-19 20:43:40|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|79
1621457030000|2021-05-19 20:43:50|4111.67|4111.07|4111.92|4111.32|4111.92|4111.32|4111.67|4111.07|48
1621457040000|2021-05-19 20:44:00|||||||||13
1621457050000|2021-05-19 20:44:10|4111.67|4111.07|4111.42|4110.82|4111.67|4111.07|4111.42|4110.82|126
1621457060000|2021-05-19 20:44:20|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4110.92|4110.32|108
1621457070000|2021-05-19 20:44:30|4110.92|4110.32|4111.17|4110.57|4111.67|4111.07|4110.92|4110.32|132
1621457080000|2021-05-19 20:44:40|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|43
1621457090000|2021-05-19 20:44:50|||||||||12
1621457100000|2021-05-19 20:45:00|4111.92|4111.32|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|54
1621457110000|2021-05-19 20:45:10|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|1
1621457120000|2021-05-19 20:45:20|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|75
1621457130000|2021-05-19 20:45:30|||||||||2
1621457140000|2021-05-19 20:45:40|4111.42|4110.82|4111.17|4110.57|4111.42|4110.82|4110.92|4110.32|123
1621457150000|2021-05-19 20:45:50|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|39
1621457160000|2021-05-19 20:46:00|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|3
1621457170000|2021-05-19 20:46:10|||||||||15
1621457180000|2021-05-19 20:46:20|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.67|4111.07|20
1621457190000|2021-05-19 20:46:30|4111.67|4111.07|4111.92|4111.32|4111.92|4111.32|4111.67|4111.07|19
1621457200000|2021-05-19 20:46:40|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4
1621457210000|2021-05-19 20:46:50|4111.92|4111.32|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|15
1621457220000|2021-05-19 20:47:00|4111.92|4111.32|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|28
1621457230000|2021-05-19 20:47:10|4111.92|4111.32|4111.42|4110.82|4111.92|4111.32|4111.42|4110.82|20
1621457240000|2021-05-19 20:47:20|4111.67|4111.07|4111.42|4110.82|4111.67|4111.07|4111.42|4110.82|44
1621457250000|2021-05-19 20:47:30|4111.67|4111.07|4111.42|4110.82|4111.67|4111.07|4111.42|4110.82|28
1621457260000|2021-05-19 20:47:40|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|12
1621457270000|2021-05-19 20:47:50|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4110.92|4110.32|41
1621457280000|2021-05-19 20:48:00|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|22
1621457290000|2021-05-19 20:48:10|4111.42|4110.82|4111.42|4110.82|4111.67|4111.07|4111.42|4110.82|12
1621457300000|2021-05-19 20:48:20|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|7
1621457320000|2021-05-19 20:48:40|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4
1621457330000|2021-05-19 20:48:50|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|45
1621457340000|2021-05-19 20:49:00|4111.17|4110.57|4111.17|4110.57|4111.42|4110.82|4110.92|4110.32|68
1621457350000|2021-05-19 20:49:10|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4110.92|4110.32|30
1621457360000|2021-05-19 20:49:20|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|8
1621457380000|2021-05-19 20:49:40|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|15
1621457390000|2021-05-19 20:49:50|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|35
1621457400000|2021-05-19 20:50:00|4111.92|4111.32|4112.17|4111.57|4112.17|4111.57|4111.92|4111.32|3
1621457410000|2021-05-19 20:50:10|||||||||48
1621457420000|2021-05-19 20:50:20|4112.42|4111.82|4112.17|4111.57|4112.42|4111.82|4112.17|4111.57|296
1621457430000|2021-05-19 20:50:30|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|46
1621457440000|2021-05-19 20:50:40|4112.17|4111.57|4111.92|4111.32|4112.17|4111.57|4111.92|4111.32|29
1621457450000|2021-05-19 20:50:50|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|39
1621457460000|2021-05-19 20:51:00|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|19
1621457470000|2021-05-19 20:51:10|4111.42|4110.82|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|24
1621457480000|2021-05-19 20:51:20|4111.17|4110.57|4111.17|4110.57|4111.42|4110.82|4111.17|4110.57|47
1621457500000|2021-05-19 20:51:40|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|1
1621457510000|2021-05-19 20:51:50|4111.17|4110.57|4111.42|4110.82|4111.42|4110.82|4111.17|4110.57|136
1621457520000|2021-05-19 20:52:00|4111.17|4110.57|4110.67|4110.07|4111.17|4110.57|4110.67|4110.07|61
1621457530000|2021-05-19 20:52:10|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|4110.92|4110.32|18
1621457540000|2021-05-19 20:52:20|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|3
1621457550000|2021-05-19 20:52:30|||||||||2
1621457560000|2021-05-19 20:52:40|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|22
1621457570000|2021-05-19 20:52:50|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|44
1621457580000|2021-05-19 20:53:00|4111.92|4111.32|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|25
1621457600000|2021-05-19 20:53:20|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|13
1621457610000|2021-05-19 20:53:30|||||||||9
1621457620000|2021-05-19 20:53:40|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|4111.17|4110.57|44
1621457640000|2021-05-19 20:54:00|||||||||3
1621457650000|2021-05-19 20:54:10|4111.42|4110.82|4111.92|4111.32|4111.92|4111.32|4111.17|4110.57|45
1621457660000|2021-05-19 20:54:20|4111.67|4111.07|4112.17|4111.57|4112.17|4111.57|4111.67|4111.07|80
1621457670000|2021-05-19 20:54:30|4112.42|4111.82|4112.42|4111.82|4112.67|4112.07|4112.42|4111.82|22
1621457680000|2021-05-19 20:54:40|4112.67|4112.07|4112.42|4111.82|4112.67|4112.07|4112.42|4111.82|41
1621457690000|2021-05-19 20:54:50|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|15
1621457700000|2021-05-19 20:55:00|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|4112.17|4111.57|8
1621457710000|2021-05-19 20:55:10|4112.17|4111.57|4111.92|4111.32|4112.42|4111.82|4111.92|4111.32|66
1621457720000|2021-05-19 20:55:20|4112.17|4111.57|4111.92|4111.32|4112.17|4111.57|4111.92|4111.32|8
1621457730000|2021-05-19 20:55:30|||||||||11
1621457740000|2021-05-19 20:55:40|||||||||32
1621457760000|2021-05-19 20:56:00|4111.67|4111.07|4111.67|4111.07|4111.92|4111.32|4111.67|4111.07|6
1621457770000|2021-05-19 20:56:10|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|3
1621457780000|2021-05-19 20:56:20|4111.67|4111.07|4111.92|4111.32|4111.92|4111.32|4111.67|4111.07|37
1621457790000|2021-05-19 20:56:30|||||||||1
1621457800000|2021-05-19 20:56:40|||||||||8
1621457810000|2021-05-19 20:56:50|4112.17|4111.57|4111.92|4111.32|4112.17|4111.57|4111.67|4111.07|43
1621457820000|2021-05-19 20:57:00|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.42|4110.82|99
1621457830000|2021-05-19 20:57:10|||||||||66
1621457840000|2021-05-19 20:57:20|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|4111.42|4110.82|13
1621457850000|2021-05-19 20:57:30|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|4111.67|4111.07|1
1621457860000|2021-05-19 20:57:40|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.67|4111.07|11
1621457880000|2021-05-19 20:58:00|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4111.92|4111.32|19
1621457890000|2021-05-19 20:58:10|4112.42|4111.82|4112.67|4112.07|4112.67|4112.07|4112.17|4111.57|30
1621457900000|2021-05-19 20:58:20|4112.42|4111.82|4112.17|4111.57|4112.42|4111.82|4112.17|4111.57|34
1621457920000|2021-05-19 20:58:40|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|2
1621457930000|2021-05-19 20:58:50|||||||||37
1621457940000|2021-05-19 20:59:00|4112.17|4111.57|4112.17|4111.57|4112.42|4111.82|4112.17|4111.57|88
1621457950000|2021-05-19 20:59:10|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|4111.92|4111.32|15
1621457960000|2021-05-19 20:59:20|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|57
1621457970000|2021-05-19 20:59:30|4111.92|4111.32|4111.92|4111.32|4112.17|4111.57|4111.92|4111.32|31
1621457980000|2021-05-19 20:59:40|4112.17|4111.57|4112.42|4111.82|4112.42|4111.82|4112.17|4111.57|68
1621457990000|2021-05-19 20:59:50|4112.67|4112.07|4112.98|4111.48|4113.04|4112.07|4112.42|4111.48|151
1621458010000|2021-05-19 21:00:10|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|0
1621458090000|2021-05-19 21:01:30|4112.98|4111.48|4112.98|4111.48|4112.98|4111.48|4112.98|4111.48|0
1621458120000|2021-05-19 21:02:00|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621458160000|2021-05-19 21:02:40|4112.98|4111.48|4113.3|4111.8|4113.3|4111.8|4112.98|4111.48|0
1621458170000|2021-05-19 21:02:50|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|0
1621458180000|2021-05-19 21:03:00|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|0
1621458200000|2021-05-19 21:03:20|4113.34|4111.84|4113.3|4111.8|4113.34|4111.84|4113.3|4111.8|0
1621458210000|2021-05-19 21:03:30|4113.34|4111.84|4113.09|4111.59|4113.34|4111.84|4113.09|4111.59|0
1621458230000|2021-05-19 21:03:50|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|0
1621458250000|2021-05-19 21:04:10|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|0
1621458280000|2021-05-19 21:04:40|4113.05|4111.55|4113.05|4111.55|4113.05|4111.55|4113.05|4111.55|0
1621458290000|2021-05-19 21:04:50|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621458420000|2021-05-19 21:07:00|4113.2|4111.7|4113.05|4111.55|4113.2|4111.7|4113.05|4111.55|0
1621458450000|2021-05-19 21:07:30|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|0
1621458510000|2021-05-19 21:08:30|4113.05|4111.55|4113.05|4111.55|4113.05|4111.55|4113.05|4111.55|0
1621458580000|2021-05-19 21:09:40|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|0
1621458630000|2021-05-19 21:10:30|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621458640000|2021-05-19 21:10:40|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|0
1621458650000|2021-05-19 21:10:50|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|0
1621458690000|2021-05-19 21:11:30|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|0
1621458710000|2021-05-19 21:11:50|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|0
1621458720000|2021-05-19 21:12:00|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|0
1621458790000|2021-05-19 21:13:10|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621458820000|2021-05-19 21:13:40|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|0
1621458860000|2021-05-19 21:14:20|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621458920000|2021-05-19 21:15:20|4113.48|4111.98|4113.23|4111.73|4113.48|4111.98|4113.23|4111.73|0
1621458930000|2021-05-19 21:15:30|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|0
1621458960000|2021-05-19 21:16:00|4113.52|4112.02|4113.52|4112.02|4113.52|4112.02|4113.52|4112.02|0
1621458990000|2021-05-19 21:16:30|4113.48|4111.98|4113.48|4111.98|4113.48|4111.98|4113.48|4111.98|0
1621459010000|2021-05-19 21:16:50|4113.52|4112.02|4113.48|4111.98|4113.52|4112.02|4113.48|4111.98|0
1621459090000|2021-05-19 21:18:10|4113.56|4112.06|4113.48|4111.98|4113.56|4112.06|4113.48|4111.98|0
1621459130000|2021-05-19 21:18:50|4113.52|4112.02|4113.48|4111.98|4113.52|4112.02|4113.48|4111.98|0
1621459180000|2021-05-19 21:19:40|4113.52|4112.02|4113.52|4112.02|4113.52|4112.02|4113.52|4112.02|0
1621459240000|2021-05-19 21:20:40|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|0
1621459250000|2021-05-19 21:20:50|4113.34|4111.84|4113.41|4111.91|4113.41|4111.91|4113.34|4111.84|0
1621459280000|2021-05-19 21:21:20|4113.37|4111.87|4113.37|4111.87|4113.37|4111.87|4113.37|4111.87|0
1621459290000|2021-05-19 21:21:30|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|0
1621459300000|2021-05-19 21:21:40|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621459320000|2021-05-19 21:22:00|4112.91|4111.41|4112.91|4111.41|4112.91|4111.41|4112.91|4111.41|0
1621459350000|2021-05-19 21:22:30|4112.98|4111.48|4112.91|4111.41|4112.98|4111.48|4112.91|4111.41|0
1621459390000|2021-05-19 21:23:10|4112.98|4111.48|4112.98|4111.48|4112.98|4111.48|4112.98|4111.48|0
1621459450000|2021-05-19 21:24:10|4112.91|4111.41|4112.98|4111.48|4112.98|4111.48|4112.91|4111.41|0
1621459640000|2021-05-19 21:27:20|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|4113.3|4111.8|0
1621459670000|2021-05-19 21:27:50|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621459680000|2021-05-19 21:28:00|4113.2|4111.7|4113.13|4111.63|4113.2|4111.7|4113.13|4111.63|0
1621459690000|2021-05-19 21:28:10|4113.05|4111.55|4113.05|4111.55|4113.13|4111.63|4112.98|4111.48|0
1621459700000|2021-05-19 21:28:20|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|0
1621459710000|2021-05-19 21:28:30|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|4113.09|4111.59|0
1621459730000|2021-05-19 21:28:50|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|4113.02|4111.52|0
1621459760000|2021-05-19 21:29:20|4112.98|4111.48|4113.02|4111.52|4113.02|4111.52|4112.8|4111.3|0
1621459780000|2021-05-19 21:29:40|4113.05|4111.55|4113.05|4111.55|4113.05|4111.55|4113.05|4111.55|0
1621459850000|2021-05-19 21:30:50|4113.16|4111.66|4113.16|4111.66|4113.16|4111.66|4113.16|4111.66|0
1621459960000|2021-05-19 21:32:40|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|4113.23|4111.73|0
1621459970000|2021-05-19 21:32:50|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|4113.34|4111.84|0
1621460030000|2021-05-19 21:33:50|4113.41|4111.91|4113.37|4111.87|4113.41|4111.91|4113.37|4111.87|0
1621460060000|2021-05-19 21:34:20|4113.41|4111.91|4113.41|4111.91|4113.41|4111.91|4113.41|4111.91|0
1621460100000|2021-05-19 21:35:00|4113.34|4111.84|4113.41|4111.91|4113.41|4111.91|4113.34|4111.84|0
1621460110000|2021-05-19 21:35:10|4113.48|4111.98|4113.41|4111.91|4113.48|4111.98|4113.41|4111.91|0
1621460150000|2021-05-19 21:35:50|4113.37|4111.87|4113.37|4111.87|4113.37|4111.87|4113.37|4111.87|0
1621460280000|2021-05-19 21:38:00|4113.3|4111.8|4113.37|4111.87|4113.37|4111.87|4113.3|4111.8|0
1621460290000|2021-05-19 21:38:10|4113.41|4111.91|4113.41|4111.91|4113.41|4111.91|4113.41|4111.91|0
1621460300000|2021-05-19 21:38:20|4113.48|4111.98|4113.48|4111.98|4113.48|4111.98|4113.48|4111.98|0
1621460360000|2021-05-19 21:39:20|4113.45|4111.95|4113.45|4111.95|4113.45|4111.95|4113.45|4111.95|0
1621460370000|2021-05-19 21:39:30|4113.41|4111.91|4113.48|4111.98|4113.48|4111.98|4113.41|4111.91|0
1621460440000|2021-05-19 21:40:40|4113.41|4111.91|4113.59|4112.09|4113.59|4112.09|4113.41|4111.91|0
1621460460000|2021-05-19 21:41:00|4113.56|4112.06|4113.56|4112.06|4113.56|4112.06|4113.56|4112.06|0
1621460480000|2021-05-19 21:41:20|4113.67|4112.17|4113.67|4112.17|4113.67|4112.17|4113.67|4112.17|0
1621460500000|2021-05-19 21:41:40|4113.85|4112.35|4113.67|4112.17|4113.85|4112.35|4113.67|4112.17|0
1621460520000|2021-05-19 21:42:00|4113.63|4112.13|4113.56|4112.06|4113.63|4112.13|4113.56|4112.06|0
1621460620000|2021-05-19 21:43:40|4113.63|4112.13|4113.63|4112.13|4113.63|4112.13|4113.63|4112.13|0
1621460710000|2021-05-19 21:45:10|4113.67|4112.17|4113.59|4112.09|4113.67|4112.17|4113.59|4112.09|0
1621460720000|2021-05-19 21:45:20|4113.63|4112.13|4113.63|4112.13|4113.63|4112.13|4113.63|4112.13|0
1621460730000|2021-05-19 21:45:30|4113.59|4112.09|4113.63|4112.13|4113.63|4112.13|4113.56|4112.06|0
1621460810000|2021-05-19 21:46:50|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|4113.26|4111.76|0
1621460840000|2021-05-19 21:47:20|4113.67|4112.17|4113.67|4112.17|4113.67|4112.17|4113.67|4112.17|0
1621460890000|2021-05-19 21:48:10|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|0
1621460940000|2021-05-19 21:49:00|4113.92|4112.42|4113.85|4112.35|4113.92|4112.42|4113.81|4112.31|0
1621461160000|2021-05-19 21:52:40|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|0
1621461300000|2021-05-19 21:55:00|4113.88|4112.38|4113.88|4112.38|4113.88|4112.38|4113.88|4112.38|0
1621461320000|2021-05-19 21:55:20|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|0
1621461330000|2021-05-19 21:55:30|4113.45|4111.95|4113.81|4112.31|4113.81|4112.31|4113.45|4111.95|0
1621461370000|2021-05-19 21:56:10|4113.88|4112.38|4113.88|4112.38|4113.88|4112.38|4113.88|4112.38|0
1621461480000|2021-05-19 21:58:00|4113.99|4112.49|4113.99|4112.49|4113.99|4112.49|4113.99|4112.49|0
1621461520000|2021-05-19 21:58:40|4114.1|4112.6|4113.92|4112.42|4114.1|4112.6|4113.92|4112.42|0
1621461570000|2021-05-19 21:59:30|4113.81|4112.31|4113.92|4112.42|4113.92|4112.42|4113.81|4112.31|0
1621461580000|2021-05-19 21:59:40|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|0
1621461590000|2021-05-19 21:59:50|4113.96|4112.46|4113.96|4112.46|4113.96|4112.46|4113.96|4112.46|0
1621461600000|2021-05-19 22:00:00|4112.17|4111.57|4112.67|4112.07|4112.67|4112.07|4111.92|4111.32|132
1621461610000|2021-05-19 22:00:10|4112.55|4111.95|4113.05|4112.45|4113.67|4113.07|4112.55|4111.95|239
1621461620000|2021-05-19 22:00:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|69
1621461630000|2021-05-19 22:00:30|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|97
1621461640000|2021-05-19 22:00:40|4113.42|4112.82|4113.55|4112.95|4113.8|4113.2|4113.42|4112.82|70
1621461650000|2021-05-19 22:00:50|||||||||5
1621461660000|2021-05-19 22:01:00|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|23
1621461670000|2021-05-19 22:01:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|46
1621461680000|2021-05-19 22:01:20|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|20
1621461690000|2021-05-19 22:01:30|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|37
1621461700000|2021-05-19 22:01:40|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|39
1621461710000|2021-05-19 22:01:50|||||||||1
1621461720000|2021-05-19 22:02:00|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|24
1621461730000|2021-05-19 22:02:10|||||||||84
1621461740000|2021-05-19 22:02:20|||||||||31
1621461750000|2021-05-19 22:02:30|||||||||5
1621461760000|2021-05-19 22:02:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|44
1621461770000|2021-05-19 22:02:50|||||||||18
1621461780000|2021-05-19 22:03:00|||||||||12
1621461790000|2021-05-19 22:03:10|||||||||9
1621461800000|2021-05-19 22:03:20|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|86
1621461810000|2021-05-19 22:03:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|21
1621461820000|2021-05-19 22:03:40|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|21
1621461830000|2021-05-19 22:03:50|||||||||7
1621461840000|2021-05-19 22:04:00|||||||||3
1621461850000|2021-05-19 22:04:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|21
1621461860000|2021-05-19 22:04:20|4113.55|4112.95|4113.3|4112.7|4113.8|4113.2|4113.3|4112.7|93
1621461870000|2021-05-19 22:04:30|||||||||2
1621461880000|2021-05-19 22:04:40|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|41
1621461890000|2021-05-19 22:04:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|22
1621461900000|2021-05-19 22:05:00|||||||||5
1621461910000|2021-05-19 22:05:10|||||||||17
1621461920000|2021-05-19 22:05:20|4112.8|4112.2|4111.55|4110.95|4112.8|4112.2|4111.55|4110.95|152
1621461930000|2021-05-19 22:05:30|4111.3|4110.7|4110.8|4110.2|4111.3|4110.7|4110.8|4110.2|105
1621461940000|2021-05-19 22:05:40|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|51
1621461950000|2021-05-19 22:05:50|4110.67|4110.07|4110.3|4109.7|4110.67|4110.07|4110.3|4109.7|57
1621461960000|2021-05-19 22:06:00|4110.42|4109.82|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|47
1621461970000|2021-05-19 22:06:10|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|287
1621461980000|2021-05-19 22:06:20|4109.3|4108.7|4108.8|4108.2|4109.3|4108.7|4108.8|4108.2|281
1621461990000|2021-05-19 22:06:30|4109.05|4108.45|4109.55|4108.95|4109.55|4108.95|4109.05|4108.45|99
1621462000000|2021-05-19 22:06:40|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|42
1621462010000|2021-05-19 22:06:50|||||||||1
1621462020000|2021-05-19 22:07:00|||||||||9
1621462030000|2021-05-19 22:07:10|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|32
1621462040000|2021-05-19 22:07:20|4110.3|4109.7|4110.8|4110.2|4110.8|4110.2|4110.3|4109.7|47
1621462050000|2021-05-19 22:07:30|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|58
1621462060000|2021-05-19 22:07:40|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|13
1621462070000|2021-05-19 22:07:50|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|11
1621462080000|2021-05-19 22:08:00|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|10
1621462090000|2021-05-19 22:08:10|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|26
1621462110000|2021-05-19 22:08:30|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|41
1621462120000|2021-05-19 22:08:40|||||||||5
1621462140000|2021-05-19 22:09:00|||||||||8
1621462150000|2021-05-19 22:09:10|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|14
1621462160000|2021-05-19 22:09:20|||||||||1
1621462170000|2021-05-19 22:09:30|||||||||1
1621462180000|2021-05-19 22:09:40|||||||||20
1621462190000|2021-05-19 22:09:50|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|33
1621462200000|2021-05-19 22:10:00|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.67|4111.07|45
1621462210000|2021-05-19 22:10:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|6
1621462220000|2021-05-19 22:10:20|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.67|4111.07|16
1621462230000|2021-05-19 22:10:30|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|32
1621462240000|2021-05-19 22:10:40|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|24
1621462250000|2021-05-19 22:10:50|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|29
1621462260000|2021-05-19 22:11:00|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|5
1621462270000|2021-05-19 22:11:10|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|28
1621462280000|2021-05-19 22:11:20|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|10
1621462290000|2021-05-19 22:11:30|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4109.8|4109.2|102
1621462300000|2021-05-19 22:11:40|4110.05|4109.45|4110.8|4110.2|4110.8|4110.2|4110.05|4109.45|75
1621462310000|2021-05-19 22:11:50|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|17
1621462320000|2021-05-19 22:12:00|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|39
1621462340000|2021-05-19 22:12:20|||||||||2
1621462360000|2021-05-19 22:12:40|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|28
1621462370000|2021-05-19 22:12:50|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|10
1621462380000|2021-05-19 22:13:00|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|19
1621462390000|2021-05-19 22:13:10|||||||||1
1621462400000|2021-05-19 22:13:20|||||||||2
1621462410000|2021-05-19 22:13:30|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|19
1621462430000|2021-05-19 22:13:50|||||||||1
1621462440000|2021-05-19 22:14:00|||||||||11
1621462460000|2021-05-19 22:14:20|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|11
1621462480000|2021-05-19 22:14:40|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|40
1621462490000|2021-05-19 22:14:50|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|6
1621462500000|2021-05-19 22:15:00|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.42|4109.82|4
1621462510000|2021-05-19 22:15:10|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|5
1621462540000|2021-05-19 22:15:40|4110.05|4109.45|4110.17|4109.57|4110.17|4109.57|4110.05|4109.45|7
1621462550000|2021-05-19 22:15:50|4110.3|4109.7|4109.8|4109.2|4110.3|4109.7|4109.8|4109.2|26
1621462570000|2021-05-19 22:16:10|||||||||4
1621462590000|2021-05-19 22:16:30|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|20
1621462600000|2021-05-19 22:16:40|||||||||3
1621462610000|2021-05-19 22:16:50|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|19
1621462640000|2021-05-19 22:17:20|4109.67|4109.07|4109.8|4109.2|4109.8|4109.2|4109.67|4109.07|11
1621462660000|2021-05-19 22:17:40|||||||||3
1621462670000|2021-05-19 22:17:50|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|14
1621462680000|2021-05-19 22:18:00|||||||||1
1621462690000|2021-05-19 22:18:10|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|15
1621462700000|2021-05-19 22:18:20|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|36
1621462720000|2021-05-19 22:18:40|||||||||18
1621462730000|2021-05-19 22:18:50|||||||||2
1621462740000|2021-05-19 22:19:00|4110.17|4109.57|4110.17|4109.57|4110.17|4109.57|4110.17|4109.57|50
1621462750000|2021-05-19 22:19:10|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|1
1621462780000|2021-05-19 22:19:40|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|11
1621462790000|2021-05-19 22:19:50|||||||||5
1621462800000|2021-05-19 22:20:00|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|33
1621462820000|2021-05-19 22:20:20|||||||||3
1621462850000|2021-05-19 22:20:50|||||||||1
1621462870000|2021-05-19 22:21:10|||||||||2
1621462880000|2021-05-19 22:21:20|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|12
1621462890000|2021-05-19 22:21:30|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|22
1621462900000|2021-05-19 22:21:40|4110.8|4110.2|4110.3|4109.7|4110.8|4110.2|4110.3|4109.7|25
1621462910000|2021-05-19 22:21:50|||||||||11
1621462920000|2021-05-19 22:22:00|4110.05|4109.45|4110.17|4109.57|4110.3|4109.7|4110.05|4109.45|68
1621462930000|2021-05-19 22:22:10|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|327
1621462940000|2021-05-19 22:22:20|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|59
1621462950000|2021-05-19 22:22:30|||||||||7
1621462960000|2021-05-19 22:22:40|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|90
1621462980000|2021-05-19 22:23:00|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|164
1621462990000|2021-05-19 22:23:10|4111.3|4110.7|4111.3|4110.7|4111.42|4110.82|4111.3|4110.7|16
1621463000000|2021-05-19 22:23:20|4111.05|4110.45|4111.17|4110.57|4111.3|4110.7|4111.05|4110.45|14
1621463010000|2021-05-19 22:23:30|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|29
1621463020000|2021-05-19 22:23:40|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|95
1621463030000|2021-05-19 22:23:50|||||||||1
1621463040000|2021-05-19 22:24:00|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|36
1621463050000|2021-05-19 22:24:10|||||||||18
1621463060000|2021-05-19 22:24:20|4110.55|4109.95|4110.42|4109.82|4110.55|4109.95|4110.42|4109.82|8
1621463070000|2021-05-19 22:24:30|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|3
1621463080000|2021-05-19 22:24:40|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|49
1621463090000|2021-05-19 22:24:50|4109.92|4109.32|4109.55|4108.95|4109.92|4109.32|4109.55|4108.95|31
1621463100000|2021-05-19 22:25:00|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|30
1621463110000|2021-05-19 22:25:10|||||||||12
1621463120000|2021-05-19 22:25:20|||||||||21
1621463130000|2021-05-19 22:25:30|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|9
1621463140000|2021-05-19 22:25:40|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|42
1621463150000|2021-05-19 22:25:50|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|6
1621463160000|2021-05-19 22:26:00|||||||||4
1621463170000|2021-05-19 22:26:10|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|79
1621463180000|2021-05-19 22:26:20|4109.42|4108.82|4109.3|4108.7|4109.42|4108.82|4109.3|4108.7|6
1621463190000|2021-05-19 22:26:30|||||||||1
1621463200000|2021-05-19 22:26:40|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|20
1621463220000|2021-05-19 22:27:00|||||||||8
1621463240000|2021-05-19 22:27:20|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|27
1621463250000|2021-05-19 22:27:30|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|8
1621463260000|2021-05-19 22:27:40|||||||||2
1621463270000|2021-05-19 22:27:50|||||||||3
1621463310000|2021-05-19 22:28:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|14
1621463320000|2021-05-19 22:28:40|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|8
1621463330000|2021-05-19 22:28:50|||||||||3
1621463350000|2021-05-19 22:29:10|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|39
1621463370000|2021-05-19 22:29:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|5
1621463380000|2021-05-19 22:29:40|||||||||1
1621463390000|2021-05-19 22:29:50|||||||||1
1621463400000|2021-05-19 22:30:00|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.42|4108.82|25
1621463410000|2021-05-19 22:30:10|||||||||23
1621463430000|2021-05-19 22:30:30|||||||||18
1621463450000|2021-05-19 22:30:50|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|25
1621463460000|2021-05-19 22:31:00|||||||||3
1621463470000|2021-05-19 22:31:10|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|44
1621463510000|2021-05-19 22:31:50|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|21
1621463530000|2021-05-19 22:32:10|||||||||1
1621463540000|2021-05-19 22:32:20|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|23
1621463580000|2021-05-19 22:33:00|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|12
1621463590000|2021-05-19 22:33:10|||||||||2
1621463600000|2021-05-19 22:33:20|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|9
1621463610000|2021-05-19 22:33:30|||||||||11
1621463620000|2021-05-19 22:33:40|||||||||4
1621463660000|2021-05-19 22:34:20|||||||||10
1621463680000|2021-05-19 22:34:40|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|20
1621463690000|2021-05-19 22:34:50|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|9
1621463700000|2021-05-19 22:35:00|4109.8|4109.2|4109.42|4108.82|4109.8|4109.2|4109.3|4108.7|26
1621463710000|2021-05-19 22:35:10|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|0
1621463720000|2021-05-19 22:35:20|||||||||2
1621463730000|2021-05-19 22:35:30|||||||||1
1621463750000|2021-05-19 22:35:50|||||||||13
1621463760000|2021-05-19 22:36:00|4109.17|4108.57|4109.55|4108.95|4109.55|4108.95|4109.17|4108.57|25
1621463790000|2021-05-19 22:36:30|||||||||9
1621463800000|2021-05-19 22:36:40|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|26
1621463820000|2021-05-19 22:37:00|4109.92|4109.32|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|18
1621463830000|2021-05-19 22:37:10|4109.92|4109.32|4109.8|4109.2|4109.92|4109.32|4109.8|4109.2|4
1621463840000|2021-05-19 22:37:20|||||||||3
1621463850000|2021-05-19 22:37:30|||||||||1
1621463860000|2021-05-19 22:37:40|||||||||18
1621463870000|2021-05-19 22:37:50|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|9
1621463880000|2021-05-19 22:38:00|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|12
1621463890000|2021-05-19 22:38:10|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.67|4109.07|1
1621463900000|2021-05-19 22:38:20|4109.67|4109.07|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|1
1621463910000|2021-05-19 22:38:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4
1621463920000|2021-05-19 22:38:40|||||||||6
1621463930000|2021-05-19 22:38:50|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|31
1621463940000|2021-05-19 22:39:00|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|23
1621463950000|2021-05-19 22:39:10|||||||||1
1621463960000|2021-05-19 22:39:20|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|10
1621463980000|2021-05-19 22:39:40|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|14
1621463990000|2021-05-19 22:39:50|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|32
1621464000000|2021-05-19 22:40:00|4109.92|4109.32|4110.05|4109.45|4110.05|4109.45|4109.92|4109.32|9
1621464020000|2021-05-19 22:40:20|||||||||10
1621464030000|2021-05-19 22:40:30|||||||||1
1621464040000|2021-05-19 22:40:40|||||||||1
1621464050000|2021-05-19 22:40:50|||||||||1
1621464080000|2021-05-19 22:41:20|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|36
1621464090000|2021-05-19 22:41:30|||||||||2
1621464110000|2021-05-19 22:41:50|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|11
1621464120000|2021-05-19 22:42:00|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|25
1621464130000|2021-05-19 22:42:10|4109.42|4108.82|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|5
1621464140000|2021-05-19 22:42:20|||||||||14
1621464160000|2021-05-19 22:42:40|4109.17|4108.57|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|16
1621464170000|2021-05-19 22:42:50|4109.17|4108.57|4109.05|4108.45|4109.17|4108.57|4109.05|4108.45|4
1621464180000|2021-05-19 22:43:00|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|13
1621464200000|2021-05-19 22:43:20|4109.55|4108.95|4109.8|4109.2|4110.05|4109.45|4109.55|4108.95|53
1621464210000|2021-05-19 22:43:30|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|6
1621464220000|2021-05-19 22:43:40|||||||||7
1621464230000|2021-05-19 22:43:50|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|34
1621464240000|2021-05-19 22:44:00|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|7
1621464250000|2021-05-19 22:44:10|4110.17|4109.57|4110.17|4109.57|4110.17|4109.57|4110.17|4109.57|10
1621464260000|2021-05-19 22:44:20|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|2
1621464270000|2021-05-19 22:44:30|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|16
1621464280000|2021-05-19 22:44:40|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4
1621464290000|2021-05-19 22:44:50|||||||||6
1621464330000|2021-05-19 22:45:30|||||||||3
1621464340000|2021-05-19 22:45:40|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|11
1621464350000|2021-05-19 22:45:50|4109.05|4108.45|4109.17|4108.57|4109.17|4108.57|4108.8|4108.2|27
1621464360000|2021-05-19 22:46:00|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|9
1621464370000|2021-05-19 22:46:10|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|26
1621464380000|2021-05-19 22:46:20|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|26
1621464390000|2021-05-19 22:46:30|4108.3|4107.7|4107.8|4107.2|4108.3|4107.7|4107.8|4107.2|138
1621464400000|2021-05-19 22:46:40|4107.55|4106.95|4107.8|4107.2|4107.8|4107.2|4107.55|4106.95|185
1621464410000|2021-05-19 22:46:50|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|10
1621464420000|2021-05-19 22:47:00|||||||||2
1621464430000|2021-05-19 22:47:10|||||||||7
1621464440000|2021-05-19 22:47:20|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|62
1621464450000|2021-05-19 22:47:30|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|38
1621464460000|2021-05-19 22:47:40|4107.8|4107.2|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|28
1621464470000|2021-05-19 22:47:50|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4
1621464480000|2021-05-19 22:48:00|4107.92|4107.32|4107.55|4106.95|4108.05|4107.45|4107.55|4106.95|7
1621464490000|2021-05-19 22:48:10|4107.67|4107.07|4107.8|4107.2|4107.8|4107.2|4107.55|4106.95|9
1621464500000|2021-05-19 22:48:20|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|9
1621464510000|2021-05-19 22:48:30|||||||||2
1621464520000|2021-05-19 22:48:40|||||||||15
1621464530000|2021-05-19 22:48:50|4107.3|4106.7|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|32
1621464540000|2021-05-19 22:49:00|||||||||3
1621464570000|2021-05-19 22:49:30|4107.8|4107.2|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|40
1621464580000|2021-05-19 22:49:40|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|19
1621464590000|2021-05-19 22:49:50|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|20
1621464600000|2021-05-19 22:50:00|||||||||4
1621464610000|2021-05-19 22:50:10|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|40
1621464620000|2021-05-19 22:50:20|4107.42|4106.82|4107.3|4106.7|4107.42|4106.82|4107.3|4106.7|51
1621464630000|2021-05-19 22:50:30|4107.42|4106.82|4107.05|4106.45|4107.55|4106.95|4106.8|4106.2|134
1621464640000|2021-05-19 22:50:40|4106.8|4106.2|4107.05|4106.45|4107.05|4106.45|4106.8|4106.2|32
1621464650000|2021-05-19 22:50:50|4106.8|4106.2|4106.3|4105.7|4106.8|4106.2|4106.3|4105.7|63
1621464660000|2021-05-19 22:51:00|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.3|4105.7|33
1621464670000|2021-05-19 22:51:10|4106.55|4105.95|4106.05|4105.45|4106.8|4106.2|4106.05|4105.45|110
1621464680000|2021-05-19 22:51:20|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|29
1621464690000|2021-05-19 22:51:30|||||||||8
1621464700000|2021-05-19 22:51:40|||||||||2
1621464710000|2021-05-19 22:51:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|241
1621464720000|2021-05-19 22:52:00|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|44
1621464730000|2021-05-19 22:52:10|4105.92|4105.32|4105.55|4104.95|4105.92|4105.32|4105.55|4104.95|72
1621464740000|2021-05-19 22:52:20|4105.67|4105.07|4105.3|4104.7|4105.8|4105.2|4105.3|4104.7|57
1621464750000|2021-05-19 22:52:30|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|230
1621464760000|2021-05-19 22:52:40|4105.3|4104.7|4105.05|4104.45|4105.3|4104.7|4105.05|4104.45|36
1621464770000|2021-05-19 22:52:50|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|33
1621464780000|2021-05-19 22:53:00|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|96
1621464790000|2021-05-19 22:53:10|||||||||12
1621464800000|2021-05-19 22:53:20|||||||||8
1621464810000|2021-05-19 22:53:30|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|18
1621464820000|2021-05-19 22:53:40|||||||||35
1621464830000|2021-05-19 22:53:50|4105.42|4104.82|4105.3|4104.7|4105.55|4104.95|4105.3|4104.7|14
1621464840000|2021-05-19 22:54:00|||||||||1
1621464850000|2021-05-19 22:54:10|4105.05|4104.45|4105.17|4104.57|4105.3|4104.7|4105.05|4104.45|21
1621464860000|2021-05-19 22:54:20|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|0
1621464870000|2021-05-19 22:54:30|||||||||2
1621464880000|2021-05-19 22:54:40|||||||||1
1621464890000|2021-05-19 22:54:50|||||||||4
1621464900000|2021-05-19 22:55:00|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|43
1621464910000|2021-05-19 22:55:10|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|32
1621464920000|2021-05-19 22:55:20|4106.17|4105.57|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|20
1621464930000|2021-05-19 22:55:30|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|9
1621464940000|2021-05-19 22:55:40|4106.05|4105.45|4106.17|4105.57|4106.17|4105.57|4106.05|4105.45|7
1621464950000|2021-05-19 22:55:50|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|2
1621464960000|2021-05-19 22:56:00|4106.42|4105.82|4106.42|4105.82|4106.42|4105.82|4106.42|4105.82|4
1621464970000|2021-05-19 22:56:10|4106.55|4105.95|4106.55|4105.95|4106.55|4105.95|4106.55|4105.95|2
1621464980000|2021-05-19 22:56:20|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|30
1621464990000|2021-05-19 22:56:30|4106.92|4106.32|4106.8|4106.2|4106.92|4106.32|4106.8|4106.2|25
1621465000000|2021-05-19 22:56:40|||||||||4
1621465010000|2021-05-19 22:56:50|||||||||1
1621465020000|2021-05-19 22:57:00|||||||||5
1621465030000|2021-05-19 22:57:10|4106.3|4105.7|4106.05|4105.45|4106.3|4105.7|4106.05|4105.45|46
1621465040000|2021-05-19 22:57:20|4106.17|4105.57|4106.3|4105.7|4106.3|4105.7|4106.17|4105.57|2
1621465070000|2021-05-19 22:57:50|4106.17|4105.57|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|7
1621465080000|2021-05-19 22:58:00|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4
1621465090000|2021-05-19 22:58:10|||||||||10
1621465100000|2021-05-19 22:58:20|||||||||3
1621465110000|2021-05-19 22:58:30|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|8
1621465120000|2021-05-19 22:58:40|4105.55|4104.95|4105.67|4105.07|4105.67|4105.07|4105.55|4104.95|27
1621465130000|2021-05-19 22:58:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|0
1621465140000|2021-05-19 22:59:00|4105.67|4105.07|4105.67|4105.07|4105.67|4105.07|4105.67|4105.07|14
1621465150000|2021-05-19 22:59:10|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|2
1621465160000|2021-05-19 22:59:20|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|46
1621465170000|2021-05-19 22:59:30|4105.55|4104.95|4105.05|4104.45|4105.55|4104.95|4104.8|4104.2|95
1621465180000|2021-05-19 22:59:40|||||||||7
1621465190000|2021-05-19 22:59:50|||||||||28
1621465200000|2021-05-19 23:00:00|4104.8|4104.2|4105.05|4104.45|4105.3|4104.7|4104.8|4104.2|294
1621465210000|2021-05-19 23:00:10|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|54
1621465220000|2021-05-19 23:00:20|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|28
1621465230000|2021-05-19 23:00:30|||||||||1
1621465240000|2021-05-19 23:00:40|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|31
1621465250000|2021-05-19 23:00:50|4104.8|4104.2|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|19
1621465260000|2021-05-19 23:01:00|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|67
1621465270000|2021-05-19 23:01:10|||||||||33
1621465280000|2021-05-19 23:01:20|||||||||4
1621465300000|2021-05-19 23:01:40|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|14
1621465310000|2021-05-19 23:01:50|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|19
1621465320000|2021-05-19 23:02:00|||||||||7
1621465330000|2021-05-19 23:02:10|4104.92|4104.32|4104.92|4104.32|4104.92|4104.32|4104.8|4104.2|20
1621465340000|2021-05-19 23:02:20|4105.05|4104.45|4105.05|4104.45|4105.17|4104.57|4105.05|4104.45|9
1621465350000|2021-05-19 23:02:30|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|13
1621465360000|2021-05-19 23:02:40|||||||||5
1621465370000|2021-05-19 23:02:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|15
1621465380000|2021-05-19 23:03:00|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|34
1621465390000|2021-05-19 23:03:10|4105.42|4104.82|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|19
1621465400000|2021-05-19 23:03:20|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|10
1621465410000|2021-05-19 23:03:30|4105.42|4104.82|4105.55|4104.95|4105.55|4104.95|4105.42|4104.82|26
1621465420000|2021-05-19 23:03:40|4105.42|4104.82|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|7
1621465430000|2021-05-19 23:03:50|||||||||14
1621465440000|2021-05-19 23:04:00|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|27
1621465450000|2021-05-19 23:04:10|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|40
1621465460000|2021-05-19 23:04:20|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|18
1621465470000|2021-05-19 23:04:30|||||||||5
1621465480000|2021-05-19 23:04:40|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|28
1621465500000|2021-05-19 23:05:00|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|19
1621465510000|2021-05-19 23:05:10|||||||||12
1621465520000|2021-05-19 23:05:20|||||||||2
1621465530000|2021-05-19 23:05:30|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|8
1621465550000|2021-05-19 23:05:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|32
1621465570000|2021-05-19 23:06:10|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|42
1621465590000|2021-05-19 23:06:30|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|12
1621465610000|2021-05-19 23:06:50|||||||||9
1621465620000|2021-05-19 23:07:00|||||||||2
1621465640000|2021-05-19 23:07:20|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|28
1621465650000|2021-05-19 23:07:30|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|5
1621465660000|2021-05-19 23:07:40|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|1
1621465690000|2021-05-19 23:08:10|||||||||8
1621465700000|2021-05-19 23:08:20|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|9
1621465710000|2021-05-19 23:08:30|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|48
1621465720000|2021-05-19 23:08:40|||||||||6
1621465740000|2021-05-19 23:09:00|4106.55|4105.95|4106.55|4105.95|4106.55|4105.95|4106.42|4105.82|19
1621465760000|2021-05-19 23:09:20|4106.8|4106.2|4106.8|4106.2|4107.05|4106.45|4106.8|4106.2|40
1621465770000|2021-05-19 23:09:30|||||||||16
1621465780000|2021-05-19 23:09:40|||||||||4
1621465790000|2021-05-19 23:09:50|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.17|4105.57|13
1621465800000|2021-05-19 23:10:00|||||||||17
1621465810000|2021-05-19 23:10:10|||||||||1
1621465830000|2021-05-19 23:10:30|||||||||3
1621465850000|2021-05-19 23:10:50|||||||||2
1621465890000|2021-05-19 23:11:30|||||||||1
1621465910000|2021-05-19 23:11:50|4106.17|4105.57|4106.05|4105.45|4106.17|4105.57|4106.05|4105.45|22
1621465920000|2021-05-19 23:12:00|4105.92|4105.32|4106.05|4105.45|4106.05|4105.45|4105.8|4105.2|7
1621465930000|2021-05-19 23:12:10|4105.92|4105.32|4105.8|4105.2|4105.92|4105.32|4105.8|4105.2|10
1621465950000|2021-05-19 23:12:30|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|14
1621465960000|2021-05-19 23:12:40|4105.67|4105.07|4105.55|4104.95|4105.67|4105.07|4105.55|4104.95|15
1621465970000|2021-05-19 23:12:50|||||||||2
1621465980000|2021-05-19 23:13:00|4105.3|4104.7|4105.3|4104.7|4105.42|4104.82|4105.3|4104.7|23
1621465990000|2021-05-19 23:13:10|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|58
1621466000000|2021-05-19 23:13:20|||||||||1
1621466010000|2021-05-19 23:13:30|4104.92|4104.32|4104.8|4104.2|4105.3|4104.7|4104.8|4104.2|241
1621466020000|2021-05-19 23:13:40|||||||||62
1621466030000|2021-05-19 23:13:50|||||||||112
1621466040000|2021-05-19 23:14:00|||||||||9
1621466050000|2021-05-19 23:14:10|||||||||9
1621466060000|2021-05-19 23:14:20|||||||||3
1621466070000|2021-05-19 23:14:30|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|134
1621466080000|2021-05-19 23:14:40|||||||||1
1621466090000|2021-05-19 23:14:50|||||||||1
1621466100000|2021-05-19 23:15:00|||||||||1
1621466110000|2021-05-19 23:15:10|||||||||1
1621466120000|2021-05-19 23:15:20|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|35
1621466130000|2021-05-19 23:15:30|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|154
1621466140000|2021-05-19 23:15:40|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|50
1621466150000|2021-05-19 23:15:50|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|19
1621466160000|2021-05-19 23:16:00|||||||||15
1621466170000|2021-05-19 23:16:10|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|7
1621466180000|2021-05-19 23:16:20|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|22
1621466190000|2021-05-19 23:16:30|||||||||1
1621466200000|2021-05-19 23:16:40|||||||||7
1621466210000|2021-05-19 23:16:50|4106.42|4105.82|4106.55|4105.95|4106.55|4105.95|4106.42|4105.82|12
1621466220000|2021-05-19 23:17:00|||||||||3
1621466250000|2021-05-19 23:17:30|||||||||2
1621466260000|2021-05-19 23:17:40|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|22
1621466270000|2021-05-19 23:17:50|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|33
1621466280000|2021-05-19 23:18:00|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|16
1621466310000|2021-05-19 23:18:30|||||||||10
1621466330000|2021-05-19 23:18:50|||||||||6
1621466340000|2021-05-19 23:19:00|||||||||7
1621466350000|2021-05-19 23:19:10|4106.42|4105.82|4106.55|4105.95|4106.55|4105.95|4106.3|4105.7|13
1621466360000|2021-05-19 23:19:20|||||||||2
1621466370000|2021-05-19 23:19:30|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|21
1621466380000|2021-05-19 23:19:40|||||||||18
1621466390000|2021-05-19 23:19:50|||||||||3
1621466400000|2021-05-19 23:20:00|4107.3|4106.7|4106.8|4106.2|4107.3|4106.7|4106.8|4106.2|85
1621466410000|2021-05-19 23:20:10|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|8
1621466420000|2021-05-19 23:20:20|4106.8|4106.2|4106.8|4106.2|4107.05|4106.45|4106.8|4106.2|22
1621466440000|2021-05-19 23:20:40|||||||||1
1621466450000|2021-05-19 23:20:50|||||||||26
1621466460000|2021-05-19 23:21:00|4106.3|4105.7|4106.3|4105.7|4106.42|4105.82|4106.3|4105.7|26
1621466470000|2021-05-19 23:21:10|4106.55|4105.95|4106.55|4105.95|4106.55|4105.95|4106.55|4105.95|3
1621466480000|2021-05-19 23:21:20|||||||||1
1621466490000|2021-05-19 23:21:30|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|8
1621466510000|2021-05-19 23:21:50|||||||||2
1621466520000|2021-05-19 23:22:00|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|18
1621466530000|2021-05-19 23:22:10|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|22
1621466540000|2021-05-19 23:22:20|4105.42|4104.82|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|21
1621466550000|2021-05-19 23:22:30|4105.42|4104.82|4105.67|4105.07|4105.67|4105.07|4105.3|4104.7|23
1621466560000|2021-05-19 23:22:40|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.67|4105.07|2
1621466570000|2021-05-19 23:22:50|||||||||2
1621466580000|2021-05-19 23:23:00|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|7
1621466590000|2021-05-19 23:23:10|||||||||3
1621466600000|2021-05-19 23:23:20|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|6
1621466610000|2021-05-19 23:23:30|4105.67|4105.07|4105.67|4105.07|4105.67|4105.07|4105.67|4105.07|2
1621466620000|2021-05-19 23:23:40|4105.55|4104.95|4105.3|4104.7|4105.55|4104.95|4105.3|4104.7|3
1621466630000|2021-05-19 23:23:50|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|49
1621466640000|2021-05-19 23:24:00|4104.8|4104.2|4105.55|4104.95|4105.55|4104.95|4104.8|4104.2|131
1621466650000|2021-05-19 23:24:10|4105.8|4105.2|4105.55|4104.95|4105.8|4105.2|4105.55|4104.95|19
1621466660000|2021-05-19 23:24:20|||||||||3
1621466670000|2021-05-19 23:24:30|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4
1621466680000|2021-05-19 23:24:40|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|9
1621466690000|2021-05-19 23:24:50|||||||||5
1621466700000|2021-05-19 23:25:00|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|23
1621466710000|2021-05-19 23:25:10|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|57
1621466720000|2021-05-19 23:25:20|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|63
1621466730000|2021-05-19 23:25:30|||||||||108
1621466740000|2021-05-19 23:25:40|||||||||26
1621466750000|2021-05-19 23:25:50|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|208
1621466760000|2021-05-19 23:26:00|||||||||9
1621466780000|2021-05-19 23:26:20|4104.92|4104.32|4104.8|4104.2|4104.92|4104.32|4104.8|4104.2|10
1621466790000|2021-05-19 23:26:30|4105.05|4104.45|4105.3|4104.7|4105.3|4104.7|4105.05|4104.45|25
1621466800000|2021-05-19 23:26:40|4105.55|4104.95|4104.8|4104.2|4105.55|4104.95|4104.8|4104.2|69
1621466810000|2021-05-19 23:26:50|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|19
1621466820000|2021-05-19 23:27:00|4104.92|4104.32|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|15
1621466830000|2021-05-19 23:27:10|4104.92|4104.32|4104.8|4104.2|4104.92|4104.32|4104.8|4104.2|1
1621466840000|2021-05-19 23:27:20|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|100
1621466860000|2021-05-19 23:27:40|||||||||56
1621466870000|2021-05-19 23:27:50|4105.05|4104.45|4105.3|4104.7|4105.3|4104.7|4105.05|4104.45|26
1621466880000|2021-05-19 23:28:00|4105.55|4104.95|4105.3|4104.7|4105.55|4104.95|4105.3|4104.7|8
1621466900000|2021-05-19 23:28:20|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|10
1621466910000|2021-05-19 23:28:30|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|11
1621466930000|2021-05-19 23:28:50|||||||||7
1621466940000|2021-05-19 23:29:00|||||||||2
1621466950000|2021-05-19 23:29:10|||||||||1
1621466960000|2021-05-19 23:29:20|4105.05|4104.45|4105.05|4104.45|4105.3|4104.7|4105.05|4104.45|5
1621466970000|2021-05-19 23:29:30|4105.3|4104.7|4105.05|4104.45|4105.3|4104.7|4105.05|4104.45|16
1621466980000|2021-05-19 23:29:40|||||||||10
1621467000000|2021-05-19 23:30:00|4105.3|4104.7|4105.3|4104.7|4105.55|4104.95|4105.3|4104.7|31
1621467010000|2021-05-19 23:30:10|||||||||3
1621467020000|2021-05-19 23:30:20|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|6
1621467030000|2021-05-19 23:30:30|||||||||2
1621467040000|2021-05-19 23:30:40|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|13
1621467050000|2021-05-19 23:30:50|4105.17|4104.57|4105.3|4104.7|4105.3|4104.7|4105.17|4104.57|5
1621467090000|2021-05-19 23:31:30|||||||||11
1621467100000|2021-05-19 23:31:40|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|20
1621467110000|2021-05-19 23:31:50|4105.05|4104.45|4104.3|4103.7|4105.05|4104.45|4104.3|4103.7|214
1621467120000|2021-05-19 23:32:00|4104.55|4103.95|4104.8|4104.2|4104.8|4104.2|4104.55|4103.95|51
1621467130000|2021-05-19 23:32:10|4105.05|4104.45|4105.55|4104.95|4105.55|4104.95|4104.8|4104.2|52
1621467140000|2021-05-19 23:32:20|4105.8|4105.2|4105.3|4104.7|4106.05|4105.45|4105.3|4104.7|55
1621467150000|2021-05-19 23:32:30|4105.42|4104.82|4105.55|4104.95|4105.55|4104.95|4105.42|4104.82|14
1621467160000|2021-05-19 23:32:40|||||||||2
1621467170000|2021-05-19 23:32:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|19
1621467180000|2021-05-19 23:33:00|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|74
1621467190000|2021-05-19 23:33:10|||||||||2
1621467200000|2021-05-19 23:33:20|||||||||7
1621467210000|2021-05-19 23:33:30|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|25
1621467220000|2021-05-19 23:33:40|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|16
1621467230000|2021-05-19 23:33:50|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|11
1621467240000|2021-05-19 23:34:00|||||||||2
1621467260000|2021-05-19 23:34:20|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|10
1621467270000|2021-05-19 23:34:30|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|64
1621467280000|2021-05-19 23:34:40|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|9
1621467290000|2021-05-19 23:34:50|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.05|4104.45|31
1621467300000|2021-05-19 23:35:00|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|10
1621467310000|2021-05-19 23:35:10|4105.17|4104.57|4105.17|4104.57|4105.3|4104.7|4105.17|4104.57|54
1621467320000|2021-05-19 23:35:20|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|3
1621467340000|2021-05-19 23:35:40|4105.17|4104.57|4105.17|4104.57|4105.17|4104.57|4105.17|4104.57|32
1621467350000|2021-05-19 23:35:50|4105.05|4104.45|4104.8|4104.2|4105.17|4104.57|4104.8|4104.2|8
1621467360000|2021-05-19 23:36:00|4104.92|4104.32|4104.55|4103.95|4104.92|4104.32|4104.42|4103.82|59
1621467370000|2021-05-19 23:36:10|4104.67|4104.07|4104.8|4104.2|4104.8|4104.2|4104.67|4104.07|5
1621467380000|2021-05-19 23:36:20|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|78
1621467390000|2021-05-19 23:36:30|||||||||11
1621467410000|2021-05-19 23:36:50|4104.3|4103.7|4104.8|4104.2|4104.8|4104.2|4104.3|4103.7|102
1621467420000|2021-05-19 23:37:00|4104.67|4104.07|4104.8|4104.2|4104.8|4104.2|4104.55|4103.95|26
1621467430000|2021-05-19 23:37:10|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.17|4104.57|28
1621467440000|2021-05-19 23:37:20|4105.17|4104.57|4105.05|4104.45|4105.17|4104.57|4105.05|4104.45|17
1621467450000|2021-05-19 23:37:30|4104.92|4104.32|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|5
1621467460000|2021-05-19 23:37:40|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|9
1621467470000|2021-05-19 23:37:50|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|16
1621467480000|2021-05-19 23:38:00|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|10
1621467490000|2021-05-19 23:38:10|||||||||10
1621467500000|2021-05-19 23:38:20|||||||||7
1621467510000|2021-05-19 23:38:30|4104.3|4103.7|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|120
1621467520000|2021-05-19 23:38:40|||||||||8
1621467530000|2021-05-19 23:38:50|4104.3|4103.7|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|35
1621467540000|2021-05-19 23:39:00|||||||||2
1621467570000|2021-05-19 23:39:30|4104.55|4103.95|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|100
1621467580000|2021-05-19 23:39:40|||||||||59
1621467590000|2021-05-19 23:39:50|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|16
1621467600000|2021-05-19 23:40:00|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|13
1621467610000|2021-05-19 23:40:10|||||||||5
1621467620000|2021-05-19 23:40:20|||||||||2
1621467650000|2021-05-19 23:40:50|||||||||107
1621467660000|2021-05-19 23:41:00|||||||||9
1621467670000|2021-05-19 23:41:10|||||||||38
1621467680000|2021-05-19 23:41:20|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|49
1621467690000|2021-05-19 23:41:30|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|58
1621467700000|2021-05-19 23:41:40|||||||||3
1621467710000|2021-05-19 23:41:50|||||||||3
1621467720000|2021-05-19 23:42:00|||||||||1
1621467760000|2021-05-19 23:42:40|||||||||33
1621467770000|2021-05-19 23:42:50|4104.42|4103.82|4104.42|4103.82|4104.42|4103.82|4104.42|4103.82|35
1621467780000|2021-05-19 23:43:00|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|6
1621467790000|2021-05-19 23:43:10|||||||||13
1621467800000|2021-05-19 23:43:20|4104.42|4103.82|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|22
1621467810000|2021-05-19 23:43:30|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|1
1621467840000|2021-05-19 23:44:00|||||||||25
1621467850000|2021-05-19 23:44:10|||||||||45
1621467860000|2021-05-19 23:44:20|||||||||3
1621467910000|2021-05-19 23:45:10|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|126
1621467920000|2021-05-19 23:45:20|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|8
1621467930000|2021-05-19 23:45:30|||||||||29
1621467950000|2021-05-19 23:45:50|||||||||28
1621467960000|2021-05-19 23:46:00|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|97
1621467970000|2021-05-19 23:46:10|||||||||30
1621467990000|2021-05-19 23:46:30|||||||||35
1621468000000|2021-05-19 23:46:40|||||||||2
1621468010000|2021-05-19 23:46:50|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|4104.3|4103.7|43
1621468030000|2021-05-19 23:47:10|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|38
1621468040000|2021-05-19 23:47:20|||||||||1
1621468070000|2021-05-19 23:47:50|||||||||8
1621468080000|2021-05-19 23:48:00|4104.3|4103.7|4104.3|4103.7|4104.42|4103.82|4104.3|4103.7|11
1621468090000|2021-05-19 23:48:10|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|22
1621468100000|2021-05-19 23:48:20|4105.05|4104.45|4104.92|4104.32|4105.05|4104.45|4104.92|4104.32|56
1621468110000|2021-05-19 23:48:30|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|5
1621468120000|2021-05-19 23:48:40|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|8
1621468130000|2021-05-19 23:48:50|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|23
1621468140000|2021-05-19 23:49:00|4105.3|4104.7|4105.05|4104.45|4105.3|4104.7|4105.05|4104.45|40
1621468150000|2021-05-19 23:49:10|||||||||21
1621468160000|2021-05-19 23:49:20|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|7
1621468170000|2021-05-19 23:49:30|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|42
1621468180000|2021-05-19 23:49:40|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|38
1621468190000|2021-05-19 23:49:50|||||||||4
1621468200000|2021-05-19 23:50:00|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|35
1621468210000|2021-05-19 23:50:10|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|16
1621468220000|2021-05-19 23:50:20|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|32
1621468230000|2021-05-19 23:50:30|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|19
1621468240000|2021-05-19 23:50:40|4105.55|4104.95|4105.3|4104.7|4105.67|4105.07|4105.3|4104.7|31
1621468250000|2021-05-19 23:50:50|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.42|4104.82|74
1621468260000|2021-05-19 23:51:00|||||||||8
1621468290000|2021-05-19 23:51:30|||||||||5
1621468300000|2021-05-19 23:51:40|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|31
1621468310000|2021-05-19 23:51:50|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|9
1621468320000|2021-05-19 23:52:00|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|3
1621468330000|2021-05-19 23:52:10|||||||||2
1621468340000|2021-05-19 23:52:20|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|5
1621468370000|2021-05-19 23:52:50|4105.8|4105.2|4105.55|4104.95|4105.8|4105.2|4105.55|4104.95|5
1621468380000|2021-05-19 23:53:00|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|18
1621468390000|2021-05-19 23:53:10|4105.55|4104.95|4105.05|4104.45|4105.55|4104.95|4105.05|4104.45|25
1621468400000|2021-05-19 23:53:20|||||||||7
1621468420000|2021-05-19 23:53:40|||||||||4
1621468430000|2021-05-19 23:53:50|4104.92|4104.32|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|17
1621468440000|2021-05-19 23:54:00|4104.92|4104.32|4104.8|4104.2|4104.92|4104.32|4104.8|4104.2|3
1621468450000|2021-05-19 23:54:10|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|14
1621468460000|2021-05-19 23:54:20|4104.3|4103.7|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|30
1621468470000|2021-05-19 23:54:30|4104.42|4103.82|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|55
1621468480000|2021-05-19 23:54:40|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.42|4103.82|32
1621468490000|2021-05-19 23:54:50|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|9
1621468500000|2021-05-19 23:55:00|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|29
1621468510000|2021-05-19 23:55:10|4105.3|4104.7|4105.55|4104.95|4105.8|4105.2|4105.3|4104.7|34
1621468520000|2021-05-19 23:55:20|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.67|4105.07|7
1621468530000|2021-05-19 23:55:30|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|18
1621468540000|2021-05-19 23:55:40|4105.92|4105.32|4106.05|4105.45|4106.05|4105.45|4105.92|4105.32|1
1621468550000|2021-05-19 23:55:50|||||||||20
1621468560000|2021-05-19 23:56:00|||||||||38
1621468570000|2021-05-19 23:56:10|4105.92|4105.32|4106.05|4105.45|4106.05|4105.45|4105.8|4105.2|14
1621468580000|2021-05-19 23:56:20|4106.3|4105.7|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|38
1621468590000|2021-05-19 23:56:30|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|16
1621468600000|2021-05-19 23:56:40|4105.92|4105.32|4106.05|4105.45|4106.05|4105.45|4105.92|4105.32|7
1621468610000|2021-05-19 23:56:50|4105.92|4105.32|4105.8|4105.2|4105.92|4105.32|4105.8|4105.2|1
1621468620000|2021-05-19 23:57:00|4105.55|4104.95|4105.8|4105.2|4105.92|4105.32|4105.55|4104.95|10
1621468630000|2021-05-19 23:57:10|4105.67|4105.07|4105.55|4104.95|4105.67|4105.07|4105.55|4104.95|6
1621468640000|2021-05-19 23:57:20|4105.3|4104.7|4104.8|4104.2|4105.3|4104.7|4104.8|4104.2|20
1621468650000|2021-05-19 23:57:30|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|10
1621468660000|2021-05-19 23:57:40|4104.8|4104.2|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|14
1621468670000|2021-05-19 23:57:50|4104.92|4104.32|4105.17|4104.57|4105.17|4104.57|4104.92|4104.32|8
1621468680000|2021-05-19 23:58:00|4105.05|4104.45|4105.3|4104.7|4105.3|4104.7|4105.05|4104.45|14
1621468690000|2021-05-19 23:58:10|4105.05|4104.45|4105.3|4104.7|4105.3|4104.7|4105.05|4104.45|38
1621468700000|2021-05-19 23:58:20|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|2
1621468710000|2021-05-19 23:58:30|||||||||12
1621468720000|2021-05-19 23:58:40|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|12
1621468730000|2021-05-19 23:58:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|26
1621468740000|2021-05-19 23:59:00|4105.67|4105.07|4105.8|4105.2|4105.8|4105.2|4105.67|4105.07|8
1621468750000|2021-05-19 23:59:10|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|17
1621468760000|2021-05-19 23:59:20|4105.67|4105.07|4105.55|4104.95|4105.8|4105.2|4105.55|4104.95|8
1621468770000|2021-05-19 23:59:30|4105.8|4105.2|4105.55|4104.95|4105.8|4105.2|4105.55|4104.95|28
1621468780000|2021-05-19 23:59:40|||||||||25
1621468790000|2021-05-19 23:59:50|4105.3|4104.7|4105.3|4104.7|4105.55|4104.95|4105.3|4104.7|4
1621468800000|2021-05-20 00:00:00|4105.55|4104.95|4104.55|4103.95|4105.55|4104.95|4104.3|4103.7|112
1621468810000|2021-05-20 00:00:10|4104.3|4103.7|4105.05|4104.45|4105.05|4104.45|4104.3|4103.7|404
1621468820000|2021-05-20 00:00:20|4104.55|4103.95|4104.3|4103.7|4104.8|4104.2|4104.3|4103.7|112
1621468830000|2021-05-20 00:00:30|4104.8|4104.2|4105.05|4104.45|4105.05|4104.45|4104.3|4103.7|73
1621468840000|2021-05-20 00:00:40|4105.3|4104.7|4105.55|4104.95|4105.8|4105.2|4105.3|4104.7|31
1621468850000|2021-05-20 00:00:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.42|4104.82|52
1621468860000|2021-05-20 00:01:00|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4105.55|4104.95|52
1621468870000|2021-05-20 00:01:10|4106.3|4105.7|4105.8|4105.2|4106.3|4105.7|4105.55|4104.95|54
1621468880000|2021-05-20 00:01:20|4105.55|4104.95|4105.3|4104.7|4105.8|4105.2|4105.3|4104.7|21
1621468890000|2021-05-20 00:01:30|4105.05|4104.45|4104.8|4104.2|4105.3|4104.7|4104.8|4104.2|38
1621468900000|2021-05-20 00:01:40|4104.55|4103.95|4104.55|4103.95|4104.8|4104.2|4104.55|4103.95|37
1621468910000|2021-05-20 00:01:50|4104.8|4104.2|4104.55|4103.95|4104.8|4104.2|4104.55|4103.95|25
1621468920000|2021-05-20 00:02:00|4104.3|4103.7|4105.05|4104.45|4105.17|4104.57|4104.3|4103.7|75
1621468930000|2021-05-20 00:02:10|4104.92|4104.32|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|4
1621468940000|2021-05-20 00:02:20|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.55|4103.95|46
1621468950000|2021-05-20 00:02:30|4104.92|4104.32|4104.8|4104.2|4104.92|4104.32|4104.3|4103.7|43
1621468960000|2021-05-20 00:02:40|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|4105.3|4104.7|16
1621468970000|2021-05-20 00:02:50|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|25
1621468980000|2021-05-20 00:03:00|4105.3|4104.7|4105.8|4105.2|4106.05|4105.45|4105.3|4104.7|54
1621468990000|2021-05-20 00:03:10|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|14
1621469000000|2021-05-20 00:03:20|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|19
1621469010000|2021-05-20 00:03:30|4106.05|4105.45|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|12
1621469020000|2021-05-20 00:03:40|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|5
1621469030000|2021-05-20 00:03:50|||||||||9
1621469040000|2021-05-20 00:04:00|4105.55|4104.95|4105.3|4104.7|4105.67|4105.07|4105.3|4104.7|49
1621469050000|2021-05-20 00:04:10|4105.17|4104.57|4105.3|4104.7|4105.55|4104.95|4105.05|4104.45|27
1621469060000|2021-05-20 00:04:20|4105.05|4104.45|4104.8|4104.2|4105.3|4104.7|4104.8|4104.2|29
1621469070000|2021-05-20 00:04:30|4104.92|4104.32|4105.3|4104.7|4105.3|4104.7|4104.8|4104.2|11
1621469080000|2021-05-20 00:04:40|4105.42|4104.82|4105.55|4104.95|4105.55|4104.95|4105.42|4104.82|2
1621469100000|2021-05-20 00:05:00|4105.8|4105.2|4106.3|4105.7|4106.3|4105.7|4105.8|4105.2|55
1621469120000|2021-05-20 00:05:20|4106.17|4105.57|4106.42|4105.82|4106.55|4105.95|4106.05|4105.45|56
1621469130000|2021-05-20 00:05:30|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.3|4105.7|40
1621469140000|2021-05-20 00:05:40|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.05|4105.45|69
1621469150000|2021-05-20 00:05:50|4106.17|4105.57|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|3
1621469160000|2021-05-20 00:06:00|4106.05|4105.45|4106.42|4105.82|4106.55|4105.95|4106.05|4105.45|49
1621469170000|2021-05-20 00:06:10|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.05|4105.45|20
1621469180000|2021-05-20 00:06:20|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.3|4105.7|13
1621469190000|2021-05-20 00:06:30|4106.42|4105.82|4106.3|4105.7|4106.55|4105.95|4106.3|4105.7|12
1621469200000|2021-05-20 00:06:40|4106.42|4105.82|4106.55|4105.95|4106.67|4106.07|4106.3|4105.7|17
1621469210000|2021-05-20 00:06:50|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|4106.55|4105.95|38
1621469220000|2021-05-20 00:07:00|4107.05|4106.45|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|74
1621469230000|2021-05-20 00:07:10|4107.05|4106.45|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|22
1621469240000|2021-05-20 00:07:20|4107.55|4106.95|4108.67|4108.07|4108.8|4108.2|4107.55|4106.95|226
1621469250000|2021-05-20 00:07:30|4108.55|4107.95|4108.55|4107.95|4108.8|4108.2|4108.3|4107.7|101
1621469260000|2021-05-20 00:07:40|4108.8|4108.2|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|59
1621469270000|2021-05-20 00:07:50|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|79
1621469280000|2021-05-20 00:08:00|4109.55|4108.95|4109.67|4109.07|4110.05|4109.45|4109.55|4108.95|193
1621469290000|2021-05-20 00:08:10|4109.8|4109.2|4109.92|4109.32|4110.05|4109.45|4109.55|4108.95|90
1621469300000|2021-05-20 00:08:20|4109.8|4109.2|4109.55|4108.95|4110.05|4109.45|4109.55|4108.95|73
1621469310000|2021-05-20 00:08:30|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.55|4108.95|46
1621469320000|2021-05-20 00:08:40|4109.55|4108.95|4109.67|4109.07|4109.8|4109.2|4109.55|4108.95|41
1621469330000|2021-05-20 00:08:50|4109.55|4108.95|4109.55|4108.95|4109.67|4109.07|4109.55|4108.95|8
1621469340000|2021-05-20 00:09:00|4109.8|4109.2|4109.8|4109.2|4110.3|4109.7|4109.8|4109.2|139
1621469350000|2021-05-20 00:09:10|4109.67|4109.07|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|27
1621469360000|2021-05-20 00:09:20|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|32
1621469370000|2021-05-20 00:09:30|4109.55|4108.95|4109.05|4108.45|4109.55|4108.95|4109.05|4108.45|70
1621469380000|2021-05-20 00:09:40|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|38
1621469390000|2021-05-20 00:09:50|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|36
1621469400000|2021-05-20 00:10:00|4109.55|4108.95|4108.8|4108.2|4109.55|4108.95|4108.8|4108.2|35
1621469410000|2021-05-20 00:10:10|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|34
1621469420000|2021-05-20 00:10:20|4108.3|4107.7|4108.05|4107.45|4108.3|4107.7|4107.8|4107.2|117
1621469430000|2021-05-20 00:10:30|4108.3|4107.7|4108.55|4107.95|4108.8|4108.2|4108.3|4107.7|84
1621469440000|2021-05-20 00:10:40|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|20
1621469450000|2021-05-20 00:10:50|4109.17|4108.57|4109.55|4108.95|4109.8|4109.2|4109.17|4108.57|74
1621469460000|2021-05-20 00:11:00|4109.67|4109.07|4109.8|4109.2|4109.8|4109.2|4109.3|4108.7|49
1621469470000|2021-05-20 00:11:10|4109.67|4109.07|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|28
1621469480000|2021-05-20 00:11:20|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|22
1621469490000|2021-05-20 00:11:30|4108.92|4108.32|4108.92|4108.32|4108.92|4108.32|4108.55|4107.95|22
1621469500000|2021-05-20 00:11:40|4108.8|4108.2|4108.8|4108.2|4109.05|4108.45|4108.55|4107.95|17
1621469510000|2021-05-20 00:11:50|4108.92|4108.32|4109.05|4108.45|4109.17|4108.57|4108.92|4108.32|21
1621469520000|2021-05-20 00:12:00|4109.17|4108.57|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|14
1621469530000|2021-05-20 00:12:10|4108.92|4108.32|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|22
1621469540000|2021-05-20 00:12:20|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.55|4107.95|8
1621469550000|2021-05-20 00:12:30|4108.67|4108.07|4108.55|4107.95|4108.67|4108.07|4108.3|4107.7|46
1621469560000|2021-05-20 00:12:40|4108.42|4107.82|4108.55|4107.95|4108.55|4107.95|4108.42|4107.82|6
1621469570000|2021-05-20 00:12:50|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|16
1621469580000|2021-05-20 00:13:00|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|31
1621469590000|2021-05-20 00:13:10|4108.17|4107.57|4108.3|4107.7|4108.3|4107.7|4108.05|4107.45|26
1621469600000|2021-05-20 00:13:20|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|14
1621469610000|2021-05-20 00:13:30|4107.92|4107.32|4108.3|4107.7|4108.3|4107.7|4107.8|4107.2|40
1621469620000|2021-05-20 00:13:40|4108.55|4107.95|4108.8|4108.2|4108.8|4108.2|4108.55|4107.95|25
1621469630000|2021-05-20 00:13:50|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|19
1621469640000|2021-05-20 00:14:00|4108.67|4108.07|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|10
1621469650000|2021-05-20 00:14:10|4108.3|4107.7|4108.55|4107.95|4108.67|4108.07|4108.3|4107.7|17
1621469660000|2021-05-20 00:14:20|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.55|4107.95|43
1621469670000|2021-05-20 00:14:30|||||||||16
1621469680000|2021-05-20 00:14:40|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|27
1621469690000|2021-05-20 00:14:50|||||||||1
1621469700000|2021-05-20 00:15:00|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.05|4108.45|103
1621469710000|2021-05-20 00:15:10|4110.05|4109.45|4110.55|4109.95|4110.55|4109.95|4110.05|4109.45|133
1621469720000|2021-05-20 00:15:20|4110.8|4110.2|4111.3|4110.7|4111.3|4110.7|4110.55|4109.95|225
1621469730000|2021-05-20 00:15:30|4111.55|4110.95|4111.8|4111.2|4112.05|4111.45|4111.3|4110.7|217
1621469740000|2021-05-20 00:15:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4110.92|4110.32|129
1621469750000|2021-05-20 00:15:50|4111.8|4111.2|4111.55|4110.95|4112.05|4111.45|4111.55|4110.95|49
1621469760000|2021-05-20 00:16:00|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.3|4110.7|85
1621469770000|2021-05-20 00:16:10|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|106
1621469780000|2021-05-20 00:16:20|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|134
1621469790000|2021-05-20 00:16:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|37
1621469800000|2021-05-20 00:16:40|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4111.92|4111.32|37
1621469810000|2021-05-20 00:16:50|4112.3|4111.7|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|39
1621469820000|2021-05-20 00:17:00|4112.3|4111.7|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|31
1621469830000|2021-05-20 00:17:10|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|37
1621469840000|2021-05-20 00:17:20|4112.42|4111.82|4112.3|4111.7|4112.42|4111.82|4112.05|4111.45|39
1621469850000|2021-05-20 00:17:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|50
1621469860000|2021-05-20 00:17:40|4113.05|4112.45|4112.55|4111.95|4113.05|4112.45|4112.3|4111.7|218
1621469870000|2021-05-20 00:17:50|4112.67|4112.07|4112.55|4111.95|4112.67|4112.07|4112.55|4111.95|20
1621469880000|2021-05-20 00:18:00|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|25
1621469890000|2021-05-20 00:18:10|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|32
1621469900000|2021-05-20 00:18:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|31
1621469910000|2021-05-20 00:18:30|||||||||8
1621469920000|2021-05-20 00:18:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|36
1621469930000|2021-05-20 00:18:50|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|44
1621469940000|2021-05-20 00:19:00|4112.67|4112.07|4113.3|4112.7|4113.3|4112.7|4112.55|4111.95|77
1621469950000|2021-05-20 00:19:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.17|4112.57|94
1621469960000|2021-05-20 00:19:20|4113.3|4112.7|4112.92|4112.32|4113.42|4112.82|4112.8|4112.2|87
1621469970000|2021-05-20 00:19:30|4113.05|4112.45|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|21
1621469980000|2021-05-20 00:19:40|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|18
1621469990000|2021-05-20 00:19:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|13
1621470000000|2021-05-20 00:20:00|4113.3|4112.7|4113.17|4112.57|4113.3|4112.7|4113.17|4112.57|38
1621470010000|2021-05-20 00:20:10|4113.3|4112.7|4113.05|4112.45|4113.55|4112.95|4113.05|4112.45|44
1621470020000|2021-05-20 00:20:20|4113.17|4112.57|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|62
1621470030000|2021-05-20 00:20:30|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|30
1621470040000|2021-05-20 00:20:40|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|72
1621470050000|2021-05-20 00:20:50|4112.55|4111.95|4113.05|4112.45|4113.05|4112.45|4112.55|4111.95|14
1621470060000|2021-05-20 00:21:00|4113.17|4112.57|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|32
1621470070000|2021-05-20 00:21:10|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4112.8|4112.2|14
1621470080000|2021-05-20 00:21:20|4112.92|4112.32|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|2
1621470090000|2021-05-20 00:21:30|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|42
1621470100000|2021-05-20 00:21:40|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|31
1621470110000|2021-05-20 00:21:50|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|31
1621470120000|2021-05-20 00:22:00|4113.3|4112.7|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|38
1621470130000|2021-05-20 00:22:10|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4
1621470140000|2021-05-20 00:22:20|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|16
1621470150000|2021-05-20 00:22:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|1
1621470160000|2021-05-20 00:22:40|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|7
1621470170000|2021-05-20 00:22:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|95
1621470180000|2021-05-20 00:23:00|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|29
1621470190000|2021-05-20 00:23:10|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|13
1621470200000|2021-05-20 00:23:20|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.92|4112.32|6
1621470210000|2021-05-20 00:23:30|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|6
1621470220000|2021-05-20 00:23:40|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|4
1621470240000|2021-05-20 00:24:00|4113.17|4112.57|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|31
1621470250000|2021-05-20 00:24:10|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4
1621470270000|2021-05-20 00:24:30|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|63
1621470280000|2021-05-20 00:24:40|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|40
1621470290000|2021-05-20 00:24:50|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|60
1621470300000|2021-05-20 00:25:00|4111.92|4111.32|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|21
1621470310000|2021-05-20 00:25:10|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|74
1621470320000|2021-05-20 00:25:20|4111.92|4111.32|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|12
1621470330000|2021-05-20 00:25:30|4111.92|4111.32|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|14
1621470340000|2021-05-20 00:25:40|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|56
1621470360000|2021-05-20 00:26:00|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|35
1621470370000|2021-05-20 00:26:10|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|4
1621470380000|2021-05-20 00:26:20|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|4112.42|4111.82|1
1621470390000|2021-05-20 00:26:30|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|3
1621470400000|2021-05-20 00:26:40|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|8
1621470410000|2021-05-20 00:26:50|4112.42|4111.82|4112.8|4112.2|4112.8|4112.2|4112.42|4111.82|31
1621470420000|2021-05-20 00:27:00|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|24
1621470430000|2021-05-20 00:27:10|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|26
1621470440000|2021-05-20 00:27:20|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|10
1621470450000|2021-05-20 00:27:30|4112.67|4112.07|4112.55|4111.95|4112.67|4112.07|4112.55|4111.95|3
1621470460000|2021-05-20 00:27:40|4112.8|4112.2|4112.67|4112.07|4112.8|4112.2|4112.67|4112.07|8
1621470470000|2021-05-20 00:27:50|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|4
1621470480000|2021-05-20 00:28:00|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|35
1621470490000|2021-05-20 00:28:10|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|61
1621470500000|2021-05-20 00:28:20|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|9
1621470510000|2021-05-20 00:28:30|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|38
1621470520000|2021-05-20 00:28:40|4112.92|4112.32|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|7
1621470530000|2021-05-20 00:28:50|4113.05|4112.45|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|11
1621470540000|2021-05-20 00:29:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|5
1621470550000|2021-05-20 00:29:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|13
1621470560000|2021-05-20 00:29:20|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|71
1621470570000|2021-05-20 00:29:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|24
1621470580000|2021-05-20 00:29:40|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|25
1621470590000|2021-05-20 00:29:50|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|107
1621470600000|2021-05-20 00:30:00|4114.05|4113.45|4115.55|4114.95|4115.55|4114.95|4113.8|4113.2|446
1621470610000|2021-05-20 00:30:10|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4114.8|4114.2|87
1621470620000|2021-05-20 00:30:20|4115.17|4114.57|4115.8|4115.2|4115.8|4115.2|4115.05|4114.45|111
1621470630000|2021-05-20 00:30:30|4115.55|4114.95|4115.55|4114.95|4115.8|4115.2|4115.3|4114.7|56
1621470640000|2021-05-20 00:30:40|4115.42|4114.82|4115.67|4115.07|4115.8|4115.2|4115.42|4114.82|89
1621470650000|2021-05-20 00:30:50|4115.55|4114.95|4115.92|4115.32|4116.17|4115.57|4115.55|4114.95|115
1621470660000|2021-05-20 00:31:00|4115.8|4115.2|4115.3|4114.7|4115.92|4115.32|4115.3|4114.7|50
1621470670000|2021-05-20 00:31:10|4115.42|4114.82|4115.3|4114.7|4115.55|4114.95|4115.05|4114.45|87
1621470680000|2021-05-20 00:31:20|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|121
1621470690000|2021-05-20 00:31:30|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|90
1621470700000|2021-05-20 00:31:40|4115.8|4115.2|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|34
1621470710000|2021-05-20 00:31:50|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|28
1621470720000|2021-05-20 00:32:00|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|63
1621470730000|2021-05-20 00:32:10|4114.8|4114.2|4115.05|4114.45|4115.3|4114.7|4114.8|4114.2|36
1621470740000|2021-05-20 00:32:20|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.17|4114.57|15
1621470750000|2021-05-20 00:32:30|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|2
1621470760000|2021-05-20 00:32:40|4114.8|4114.2|4115.3|4114.7|4115.3|4114.7|4114.8|4114.2|34
1621470770000|2021-05-20 00:32:50|4115.05|4114.45|4115.55|4114.95|4115.8|4115.2|4115.05|4114.45|53
1621470780000|2021-05-20 00:33:00|4115.8|4115.2|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|66
1621470790000|2021-05-20 00:33:10|4116.17|4115.57|4116.05|4115.45|4116.3|4115.7|4116.05|4115.45|51
1621470800000|2021-05-20 00:33:20|4116.3|4115.7|4116.05|4115.45|4116.55|4115.95|4116.05|4115.45|134
1621470810000|2021-05-20 00:33:30|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|35
1621470820000|2021-05-20 00:33:40|4116.42|4115.82|4116.05|4115.45|4116.42|4115.82|4116.05|4115.45|26
1621470830000|2021-05-20 00:33:50|4116.3|4115.7|4115.8|4115.2|4116.3|4115.7|4115.8|4115.2|51
1621470840000|2021-05-20 00:34:00|||||||||8
1621470850000|2021-05-20 00:34:10|4115.55|4114.95|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|45
1621470860000|2021-05-20 00:34:20|4116.05|4115.45|4115.92|4115.32|4116.05|4115.45|4115.8|4115.2|32
1621470870000|2021-05-20 00:34:30|4115.8|4115.2|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|8
1621470880000|2021-05-20 00:34:40|4115.55|4114.95|4116.3|4115.7|4116.3|4115.7|4115.55|4114.95|119
1621470890000|2021-05-20 00:34:50|4116.05|4115.45|4116.55|4115.95|4116.55|4115.95|4116.05|4115.45|33
1621470900000|2021-05-20 00:35:00|4116.8|4116.2|4116.55|4115.95|4117.05|4116.45|4116.55|4115.95|185
1621470910000|2021-05-20 00:35:10|4116.3|4115.7|4116.8|4116.2|4116.8|4116.2|4116.3|4115.7|41
1621470920000|2021-05-20 00:35:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|35
1621470930000|2021-05-20 00:35:30|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|49
1621470940000|2021-05-20 00:35:40|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|63
1621470950000|2021-05-20 00:35:50|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|114
1621470960000|2021-05-20 00:36:00|4117.42|4116.82|4117.55|4116.95|4117.55|4116.95|4117.42|4116.82|103
1621470970000|2021-05-20 00:36:10|||||||||22
1621470980000|2021-05-20 00:36:20|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4116.8|4116.2|113
1621470990000|2021-05-20 00:36:30|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|19
1621471000000|2021-05-20 00:36:40|4117.05|4116.45|4117.55|4116.95|4117.55|4116.95|4117.05|4116.45|30
1621471010000|2021-05-20 00:36:50|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|161
1621471020000|2021-05-20 00:37:00|||||||||121
1621471030000|2021-05-20 00:37:10|4117.55|4116.95|4117.67|4117.07|4117.8|4117.2|4117.55|4116.95|57
1621471040000|2021-05-20 00:37:20|4117.55|4116.95|4117.3|4116.7|4117.8|4117.2|4117.3|4116.7|48
1621471050000|2021-05-20 00:37:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|52
1621471060000|2021-05-20 00:37:40|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|13
1621471070000|2021-05-20 00:37:50|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|10
1621471080000|2021-05-20 00:38:00|4117.42|4116.82|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|9
1621471090000|2021-05-20 00:38:10|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.17|4116.57|15
1621471100000|2021-05-20 00:38:20|||||||||14
1621471110000|2021-05-20 00:38:30|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|114
1621471120000|2021-05-20 00:38:40|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|41
1621471130000|2021-05-20 00:38:50|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|23
1621471140000|2021-05-20 00:39:00|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|71
1621471150000|2021-05-20 00:39:10|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|78
1621471170000|2021-05-20 00:39:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|14
1621471180000|2021-05-20 00:39:40|4116.8|4116.2|4116.55|4115.95|4116.8|4116.2|4116.55|4115.95|7
1621471190000|2021-05-20 00:39:50|4116.67|4116.07|4116.55|4115.95|4116.8|4116.2|4116.55|4115.95|19
1621471200000|2021-05-20 00:40:00|4116.8|4116.2|4116.3|4115.7|4116.8|4116.2|4116.3|4115.7|44
1621471210000|2021-05-20 00:40:10|4116.55|4115.95|4116.55|4115.95|4116.8|4116.2|4116.55|4115.95|42
1621471220000|2021-05-20 00:40:20|4116.3|4115.7|4116.3|4115.7|4116.8|4116.2|4116.3|4115.7|40
1621471230000|2021-05-20 00:40:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|13
1621471240000|2021-05-20 00:40:40|4116.8|4116.2|4116.3|4115.7|4116.8|4116.2|4116.3|4115.7|50
1621471260000|2021-05-20 00:41:00|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|63
1621471270000|2021-05-20 00:41:10|4116.3|4115.7|4116.55|4115.95|4116.55|4115.95|4116.05|4115.45|77
1621471280000|2021-05-20 00:41:20|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.17|4115.57|18
1621471290000|2021-05-20 00:41:30|4116.17|4115.57|4116.05|4115.45|4116.3|4115.7|4116.05|4115.45|61
1621471300000|2021-05-20 00:41:40|4116.17|4115.57|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|22
1621471320000|2021-05-20 00:42:00|||||||||18
1621471330000|2021-05-20 00:42:10|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|46
1621471340000|2021-05-20 00:42:20|4116.17|4115.57|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|16
1621471360000|2021-05-20 00:42:40|||||||||1
1621471370000|2021-05-20 00:42:50|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|21
1621471380000|2021-05-20 00:43:00|||||||||6
1621471390000|2021-05-20 00:43:10|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|33
1621471400000|2021-05-20 00:43:20|4116.55|4115.95|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|11
1621471410000|2021-05-20 00:43:30|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|29
1621471420000|2021-05-20 00:43:40|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|8
1621471430000|2021-05-20 00:43:50|||||||||8
1621471440000|2021-05-20 00:44:00|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|22
1621471450000|2021-05-20 00:44:10|4116.42|4115.82|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|0
1621471460000|2021-05-20 00:44:20|||||||||12
1621471470000|2021-05-20 00:44:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|10
1621471480000|2021-05-20 00:44:40|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4
1621471490000|2021-05-20 00:44:50|4116.55|4115.95|4116.17|4115.57|4116.55|4115.95|4116.05|4115.45|82
1621471500000|2021-05-20 00:45:00|4116.05|4115.45|4116.42|4115.82|4116.55|4115.95|4116.05|4115.45|17
1621471510000|2021-05-20 00:45:10|4116.55|4115.95|4116.42|4115.82|4116.55|4115.95|4116.3|4115.7|11
1621471520000|2021-05-20 00:45:20|4116.3|4115.7|4116.8|4116.2|4116.8|4116.2|4116.3|4115.7|23
1621471530000|2021-05-20 00:45:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|18
1621471540000|2021-05-20 00:45:40|4116.8|4116.2|4116.55|4115.95|4117.05|4116.45|4116.55|4115.95|45
1621471550000|2021-05-20 00:45:50|||||||||3
1621471560000|2021-05-20 00:46:00|4116.3|4115.7|4116.17|4115.57|4116.3|4115.7|4115.8|4115.2|133
1621471570000|2021-05-20 00:46:10|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|32
1621471590000|2021-05-20 00:46:30|||||||||68
1621471600000|2021-05-20 00:46:40|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|43
1621471610000|2021-05-20 00:46:50|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|27
1621471620000|2021-05-20 00:47:00|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|74
1621471630000|2021-05-20 00:47:10|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|69
1621471640000|2021-05-20 00:47:20|4115.55|4114.95|4115.05|4114.45|4115.55|4114.95|4115.05|4114.45|177
1621471650000|2021-05-20 00:47:30|||||||||2
1621471660000|2021-05-20 00:47:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|24
1621471670000|2021-05-20 00:47:50|4114.55|4113.95|4115.05|4114.45|4115.05|4114.45|4114.55|4113.95|44
1621471680000|2021-05-20 00:48:00|4114.92|4114.32|4114.55|4113.95|4114.92|4114.32|4114.3|4113.7|63
1621471690000|2021-05-20 00:48:10|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|118
1621471700000|2021-05-20 00:48:20|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|40
1621471710000|2021-05-20 00:48:30|4114.8|4114.2|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|30
1621471720000|2021-05-20 00:48:40|4114.3|4113.7|4114.8|4114.2|4114.8|4114.2|4114.3|4113.7|49
1621471730000|2021-05-20 00:48:50|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|54
1621471740000|2021-05-20 00:49:00|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|33
1621471750000|2021-05-20 00:49:10|||||||||20
1621471760000|2021-05-20 00:49:20|4114.17|4113.57|4114.05|4113.45|4114.3|4113.7|4113.8|4113.2|52
1621471770000|2021-05-20 00:49:30|||||||||4
1621471780000|2021-05-20 00:49:40|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|26
1621471790000|2021-05-20 00:49:50|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|32
1621471800000|2021-05-20 00:50:00|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|74
1621471810000|2021-05-20 00:50:10|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|76
1621471820000|2021-05-20 00:50:20|||||||||5
1621471830000|2021-05-20 00:50:30|||||||||2
1621471840000|2021-05-20 00:50:40|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|94
1621471850000|2021-05-20 00:50:50|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|3
1621471860000|2021-05-20 00:51:00|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|12
1621471870000|2021-05-20 00:51:10|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.55|4111.95|113
1621471880000|2021-05-20 00:51:20|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|4112.8|4112.2|27
1621471890000|2021-05-20 00:51:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|3
1621471900000|2021-05-20 00:51:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|32
1621471910000|2021-05-20 00:51:50|||||||||21
1621471920000|2021-05-20 00:52:00|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|51
1621471930000|2021-05-20 00:52:10|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|10
1621471940000|2021-05-20 00:52:20|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|23
1621471950000|2021-05-20 00:52:30|4113.8|4113.2|4114.3|4113.7|4114.3|4113.7|4113.8|4113.2|76
1621471960000|2021-05-20 00:52:40|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|36
1621471970000|2021-05-20 00:52:50|4114.17|4113.57|4114.17|4113.57|4114.3|4113.7|4114.05|4113.45|14
1621471980000|2021-05-20 00:53:00|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|18
1621471990000|2021-05-20 00:53:10|||||||||13
1621472000000|2021-05-20 00:53:20|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|24
1621472010000|2021-05-20 00:53:30|4113.8|4113.2|4113.55|4112.95|4114.05|4113.45|4113.55|4112.95|52
1621472020000|2021-05-20 00:53:40|4113.3|4112.7|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|34
1621472030000|2021-05-20 00:53:50|4113.3|4112.7|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|20
1621472040000|2021-05-20 00:54:00|||||||||9
1621472050000|2021-05-20 00:54:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|63
1621472060000|2021-05-20 00:54:20|4114.3|4113.7|4113.8|4113.2|4114.3|4113.7|4113.8|4113.2|30
1621472070000|2021-05-20 00:54:30|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.92|4113.32|9
1621472080000|2021-05-20 00:54:40|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|10
1621472090000|2021-05-20 00:54:50|4114.05|4113.45|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|9
1621472100000|2021-05-20 00:55:00|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|22
1621472110000|2021-05-20 00:55:10|||||||||32
1621472120000|2021-05-20 00:55:20|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|25
1621472130000|2021-05-20 00:55:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|14
1621472140000|2021-05-20 00:55:40|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|8
1621472150000|2021-05-20 00:55:50|4113.3|4112.7|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|35
1621472160000|2021-05-20 00:56:00|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|105
1621472170000|2021-05-20 00:56:10|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|32
1621472180000|2021-05-20 00:56:20|||||||||5
1621472190000|2021-05-20 00:56:30|4112.67|4112.07|4112.55|4111.95|4112.67|4112.07|4112.55|4111.95|33
1621472200000|2021-05-20 00:56:40|4112.8|4112.2|4112.67|4112.07|4112.8|4112.2|4112.55|4111.95|27
1621472210000|2021-05-20 00:56:50|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.67|4112.07|14
1621472220000|2021-05-20 00:57:00|||||||||4
1621472230000|2021-05-20 00:57:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|8
1621472240000|2021-05-20 00:57:20|4113.05|4112.45|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|37
1621472250000|2021-05-20 00:57:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|16
1621472260000|2021-05-20 00:57:40|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|7
1621472270000|2021-05-20 00:57:50|||||||||34
1621472280000|2021-05-20 00:58:00|4113.3|4112.7|4113.67|4113.07|4113.8|4113.2|4113.3|4112.7|28
1621472290000|2021-05-20 00:58:10|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|14
1621472300000|2021-05-20 00:58:20|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|51
1621472310000|2021-05-20 00:58:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|17
1621472320000|2021-05-20 00:58:40|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|19
1621472330000|2021-05-20 00:58:50|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|14
1621472340000|2021-05-20 00:59:00|4113.8|4113.2|4113.55|4112.95|4114.05|4113.45|4113.55|4112.95|45
1621472350000|2021-05-20 00:59:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|20
1621472360000|2021-05-20 00:59:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|18
1621472370000|2021-05-20 00:59:30|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|4113.3|4112.7|17
1621472380000|2021-05-20 00:59:40|4113.3|4112.7|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|8
1621472390000|2021-05-20 00:59:50|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|14
1621472400000|2021-05-20 01:00:00|4113.55|4112.95|4114.3|4113.7|4114.3|4113.7|4113.55|4112.95|187
1621472410000|2021-05-20 01:00:10|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|11
1621472420000|2021-05-20 01:00:20|4114.3|4113.7|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|49
1621472430000|2021-05-20 01:00:30|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|19
1621472440000|2021-05-20 01:00:40|4114.05|4113.45|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|22
1621472450000|2021-05-20 01:00:50|||||||||1
1621472460000|2021-05-20 01:01:00|4114.8|4114.2|4114.55|4113.95|4115.05|4114.45|4114.55|4113.95|56
1621472470000|2021-05-20 01:01:10|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|75
1621472480000|2021-05-20 01:01:20|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|10
1621472490000|2021-05-20 01:01:30|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|13
1621472500000|2021-05-20 01:01:40|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|22
1621472510000|2021-05-20 01:01:50|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|15
1621472520000|2021-05-20 01:02:00|4114.8|4114.2|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|61
1621472530000|2021-05-20 01:02:10|4114.92|4114.32|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|13
1621472540000|2021-05-20 01:02:20|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.05|4113.45|30
1621472550000|2021-05-20 01:02:30|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|11
1621472560000|2021-05-20 01:02:40|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|16
1621472570000|2021-05-20 01:02:50|4114.42|4113.82|4114.3|4113.7|4114.42|4113.82|4114.3|4113.7|20
1621472580000|2021-05-20 01:03:00|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|30
1621472590000|2021-05-20 01:03:10|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|94
1621472600000|2021-05-20 01:03:20|4114.8|4114.2|4114.67|4114.07|4114.8|4114.2|4114.55|4113.95|22
1621472610000|2021-05-20 01:03:30|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|7
1621472620000|2021-05-20 01:03:40|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|7
1621472630000|2021-05-20 01:03:50|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|18
1621472640000|2021-05-20 01:04:00|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.3|4112.7|94
1621472650000|2021-05-20 01:04:10|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.05|4112.45|29
1621472660000|2021-05-20 01:04:20|||||||||11
1621472670000|2021-05-20 01:04:30|4113.05|4112.45|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|36
1621472680000|2021-05-20 01:04:40|||||||||4
1621472690000|2021-05-20 01:04:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|14
1621472700000|2021-05-20 01:05:00|4113.55|4112.95|4114.3|4113.7|4114.3|4113.7|4113.55|4112.95|81
1621472710000|2021-05-20 01:05:10|4114.05|4113.45|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|8
1621472730000|2021-05-20 01:05:30|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|24
1621472740000|2021-05-20 01:05:40|4114.3|4113.7|4114.17|4113.57|4114.3|4113.7|4114.05|4113.45|15
1621472750000|2021-05-20 01:05:50|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|7
1621472760000|2021-05-20 01:06:00|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|37
1621472770000|2021-05-20 01:06:10|4113.67|4113.07|4113.05|4112.45|4113.8|4113.2|4113.05|4112.45|13
1621472780000|2021-05-20 01:06:20|4113.17|4112.57|4113.05|4112.45|4113.17|4112.57|4113.05|4112.45|19
1621472790000|2021-05-20 01:06:30|4113.17|4112.57|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|22
1621472800000|2021-05-20 01:06:40|4112.8|4112.2|4112.92|4112.32|4113.05|4112.45|4112.8|4112.2|39
1621472810000|2021-05-20 01:06:50|4113.05|4112.45|4112.3|4111.7|4113.05|4112.45|4112.3|4111.7|83
1621472820000|2021-05-20 01:07:00|4112.42|4111.82|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|55
1621472830000|2021-05-20 01:07:10|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|45
1621472840000|2021-05-20 01:07:20|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|40
1621472850000|2021-05-20 01:07:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|103
1621472860000|2021-05-20 01:07:40|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|40
1621472870000|2021-05-20 01:07:50|4111.55|4110.95|4110.8|4110.2|4111.55|4110.95|4110.8|4110.2|48
1621472880000|2021-05-20 01:08:00|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4109.8|4109.2|140
1621472890000|2021-05-20 01:08:10|4110.55|4109.95|4109.8|4109.2|4110.55|4109.95|4109.8|4109.2|59
1621472900000|2021-05-20 01:08:20|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|21
1621472910000|2021-05-20 01:08:30|4109.92|4109.32|4110.3|4109.7|4110.3|4109.7|4109.8|4109.2|18
1621472920000|2021-05-20 01:08:40|4110.05|4109.45|4110.05|4109.45|4110.3|4109.7|4109.92|4109.32|61
1621472930000|2021-05-20 01:08:50|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|37
1621472940000|2021-05-20 01:09:00|4109.8|4109.2|4110.05|4109.45|4110.3|4109.7|4109.8|4109.2|42
1621472950000|2021-05-20 01:09:10|4110.17|4109.57|4110.3|4109.7|4110.55|4109.95|4110.05|4109.45|69
1621472960000|2021-05-20 01:09:20|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.42|4109.82|12
1621472970000|2021-05-20 01:09:30|4110.3|4109.7|4110.42|4109.82|4110.42|4109.82|4110.3|4109.7|14
1621472980000|2021-05-20 01:09:40|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.05|4109.45|84
1621472990000|2021-05-20 01:09:50|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|13
1621473000000|2021-05-20 01:10:00|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|24
1621473010000|2021-05-20 01:10:10|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|56
1621473020000|2021-05-20 01:10:20|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|65
1621473030000|2021-05-20 01:10:30|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|16
1621473040000|2021-05-20 01:10:40|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.42|4109.82|3
1621473050000|2021-05-20 01:10:50|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|35
1621473060000|2021-05-20 01:11:00|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|16
1621473070000|2021-05-20 01:11:10|4110.05|4109.45|4110.55|4109.95|4110.55|4109.95|4110.05|4109.45|55
1621473080000|2021-05-20 01:11:20|4110.3|4109.7|4110.8|4110.2|4110.8|4110.2|4110.3|4109.7|33
1621473090000|2021-05-20 01:11:30|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|30
1621473100000|2021-05-20 01:11:40|4110.42|4109.82|4109.92|4109.32|4110.55|4109.95|4109.8|4109.2|100
1621473110000|2021-05-20 01:11:50|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|19
1621473120000|2021-05-20 01:12:00|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|33
1621473130000|2021-05-20 01:12:10|||||||||51
1621473140000|2021-05-20 01:12:20|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.17|4108.57|50
1621473150000|2021-05-20 01:12:30|4109.8|4109.2|4109.92|4109.32|4109.92|4109.32|4109.8|4109.2|31
1621473160000|2021-05-20 01:12:40|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|3
1621473170000|2021-05-20 01:12:50|4109.55|4108.95|4110.05|4109.45|4110.05|4109.45|4109.55|4108.95|12
1621473180000|2021-05-20 01:13:00|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|26
1621473190000|2021-05-20 01:13:10|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|41
1621473200000|2021-05-20 01:13:20|4109.92|4109.32|4109.55|4108.95|4109.92|4109.32|4109.55|4108.95|20
1621473210000|2021-05-20 01:13:30|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|13
1621473220000|2021-05-20 01:13:40|4109.67|4109.07|4109.8|4109.2|4109.8|4109.2|4109.67|4109.07|9
1621473230000|2021-05-20 01:13:50|4109.55|4108.95|4109.8|4109.2|4110.05|4109.45|4109.55|4108.95|36
1621473240000|2021-05-20 01:14:00|4109.55|4108.95|4108.8|4108.2|4109.55|4108.95|4108.8|4108.2|69
1621473250000|2021-05-20 01:14:10|4108.55|4107.95|4108.67|4108.07|4108.8|4108.2|4108.05|4107.45|168
1621473260000|2021-05-20 01:14:20|4108.55|4107.95|4108.55|4107.95|4108.67|4108.07|4108.55|4107.95|2
1621473270000|2021-05-20 01:14:30|4108.42|4107.82|4108.3|4107.7|4108.42|4107.82|4108.3|4107.7|37
1621473280000|2021-05-20 01:14:40|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.3|4107.7|25
1621473290000|2021-05-20 01:14:50|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|33
1621473300000|2021-05-20 01:15:00|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.05|4107.45|94
1621473310000|2021-05-20 01:15:10|4108.42|4107.82|4108.05|4107.45|4108.55|4107.95|4108.05|4107.45|36
1621473320000|2021-05-20 01:15:20|4107.8|4107.2|4108.17|4107.57|4108.17|4107.57|4107.8|4107.2|52
1621473330000|2021-05-20 01:15:30|4108.05|4107.45|4106.55|4105.95|4108.05|4107.45|4106.55|4105.95|189
1621473340000|2021-05-20 01:15:40|4106.42|4105.82|4106.8|4106.2|4106.8|4106.2|4106.42|4105.82|42
1621473350000|2021-05-20 01:15:50|4106.67|4106.07|4107.05|4106.45|4107.05|4106.45|4106.55|4105.95|37
1621473360000|2021-05-20 01:16:00|4106.8|4106.2|4105.42|4104.82|4106.8|4106.2|4105.3|4104.7|255
1621473370000|2021-05-20 01:16:10|4105.55|4104.95|4105.8|4105.2|4106.17|4105.57|4105.3|4104.7|68
1621473380000|2021-05-20 01:16:20|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|47
1621473390000|2021-05-20 01:16:30|4105.92|4105.32|4105.8|4105.2|4105.92|4105.32|4105.55|4104.95|46
1621473400000|2021-05-20 01:16:40|4105.67|4105.07|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|70
1621473410000|2021-05-20 01:16:50|4105.55|4104.95|4106.05|4105.45|4106.05|4105.45|4105.55|4104.95|45
1621473420000|2021-05-20 01:17:00|4105.8|4105.2|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|35
1621473430000|2021-05-20 01:17:10|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|44
1621473440000|2021-05-20 01:17:20|4106.55|4105.95|4107.3|4106.7|4107.3|4106.7|4106.55|4105.95|116
1621473450000|2021-05-20 01:17:30|4107.55|4106.95|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|83
1621473460000|2021-05-20 01:17:40|4107.05|4106.45|4107.05|4106.45|4107.3|4106.7|4106.8|4106.2|30
1621473470000|2021-05-20 01:17:50|4106.92|4106.32|4107.05|4106.45|4107.3|4106.7|4106.8|4106.2|27
1621473480000|2021-05-20 01:18:00|4107.17|4106.57|4107.3|4106.7|4107.3|4106.7|4106.8|4106.2|41
1621473490000|2021-05-20 01:18:10|4107.05|4106.45|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|47
1621473500000|2021-05-20 01:18:20|4106.92|4106.32|4107.3|4106.7|4107.42|4106.82|4106.92|4106.32|16
1621473510000|2021-05-20 01:18:30|4107.05|4106.45|4106.8|4106.2|4107.05|4106.45|4106.8|4106.2|25
1621473520000|2021-05-20 01:18:40|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|4106.8|4106.2|20
1621473530000|2021-05-20 01:18:50|4106.92|4106.32|4106.8|4106.2|4106.92|4106.32|4106.8|4106.2|11
1621473540000|2021-05-20 01:19:00|4106.55|4105.95|4106.3|4105.7|4106.8|4106.2|4106.3|4105.7|94
1621473550000|2021-05-20 01:19:10|4106.55|4105.95|4106.55|4105.95|4106.55|4105.95|4106.3|4105.7|22
1621473560000|2021-05-20 01:19:20|4106.8|4106.2|4106.3|4105.7|4106.8|4106.2|4106.3|4105.7|20
1621473570000|2021-05-20 01:19:30|4106.05|4105.45|4106.55|4105.95|4106.55|4105.95|4106.05|4105.45|75
1621473580000|2021-05-20 01:19:40|4106.42|4105.82|4106.3|4105.7|4106.55|4105.95|4106.3|4105.7|8
1621473590000|2021-05-20 01:19:50|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4106.05|4105.45|10
1621473600000|2021-05-20 01:20:00|4106.17|4105.57|4105.55|4104.95|4106.17|4105.57|4105.55|4104.95|66
1621473610000|2021-05-20 01:20:10|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.05|4104.45|77
1621473620000|2021-05-20 01:20:20|4105.42|4104.82|4106.05|4105.45|4106.17|4105.57|4105.3|4104.7|60
1621473630000|2021-05-20 01:20:30|4105.8|4105.2|4106.3|4105.7|4106.3|4105.7|4105.8|4105.2|25
1621473640000|2021-05-20 01:20:40|4106.17|4105.57|4106.8|4106.2|4106.8|4106.2|4106.17|4105.57|39
1621473650000|2021-05-20 01:20:50|4106.55|4105.95|4106.55|4105.95|4106.67|4106.07|4106.55|4105.95|27
1621473660000|2021-05-20 01:21:00|4106.42|4105.82|4106.92|4106.32|4107.05|4106.45|4106.42|4105.82|55
1621473670000|2021-05-20 01:21:10|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|4106.55|4105.95|24
1621473680000|2021-05-20 01:21:20|4106.55|4105.95|4106.8|4106.2|4107.05|4106.45|4106.55|4105.95|38
1621473690000|2021-05-20 01:21:30|4106.55|4105.95|4106.8|4106.2|4106.8|4106.2|4106.55|4105.95|11
1621473700000|2021-05-20 01:21:40|4106.92|4106.32|4106.8|4106.2|4107.05|4106.45|4106.8|4106.2|14
1621473710000|2021-05-20 01:21:50|4106.55|4105.95|4106.8|4106.2|4106.8|4106.2|4106.55|4105.95|18
1621473720000|2021-05-20 01:22:00|4106.67|4106.07|4106.8|4106.2|4106.8|4106.2|4106.55|4105.95|17
1621473730000|2021-05-20 01:22:10|4107.05|4106.45|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|90
1621473740000|2021-05-20 01:22:20|4107.05|4106.45|4107.55|4106.95|4107.55|4106.95|4107.05|4106.45|74
1621473750000|2021-05-20 01:22:30|4107.3|4106.7|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|25
1621473760000|2021-05-20 01:22:40|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|13
1621473770000|2021-05-20 01:22:50|||||||||5
1621473780000|2021-05-20 01:23:00|4107.42|4106.82|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|21
1621473790000|2021-05-20 01:23:10|4107.42|4106.82|4107.3|4106.7|4107.42|4106.82|4107.05|4106.45|18
1621473800000|2021-05-20 01:23:20|4107.17|4106.57|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|3
1621473810000|2021-05-20 01:23:30|4107.05|4106.45|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|21
1621473820000|2021-05-20 01:23:40|4107.17|4106.57|4107.05|4106.45|4107.3|4106.7|4107.05|4106.45|20
1621473830000|2021-05-20 01:23:50|4107.17|4106.57|4107.05|4106.45|4107.17|4106.57|4106.8|4106.2|33
1621473840000|2021-05-20 01:24:00|4106.8|4106.2|4107.3|4106.7|4107.3|4106.7|4106.8|4106.2|23
1621473850000|2021-05-20 01:24:10|4107.17|4106.57|4107.55|4106.95|4107.55|4106.95|4107.05|4106.45|47
1621473860000|2021-05-20 01:24:20|4107.42|4106.82|4107.8|4107.2|4107.8|4107.2|4107.42|4106.82|32
1621473870000|2021-05-20 01:24:30|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|56
1621473880000|2021-05-20 01:24:40|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|10
1621473890000|2021-05-20 01:24:50|4107.55|4106.95|4107.8|4107.2|4107.8|4107.2|4107.55|4106.95|25
1621473900000|2021-05-20 01:25:00|4107.67|4107.07|4107.55|4106.95|4107.8|4107.2|4107.3|4106.7|25
1621473910000|2021-05-20 01:25:10|||||||||11
1621473920000|2021-05-20 01:25:20|||||||||9
1621473930000|2021-05-20 01:25:30|||||||||10
1621473940000|2021-05-20 01:25:40|4107.3|4106.7|4107.05|4106.45|4107.3|4106.7|4106.92|4106.32|78
1621473950000|2021-05-20 01:25:50|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|87
1621473960000|2021-05-20 01:26:00|4107.42|4106.82|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|19
1621473970000|2021-05-20 01:26:10|4107.42|4106.82|4107.42|4106.82|4107.55|4106.95|4107.3|4106.7|11
1621473980000|2021-05-20 01:26:20|4107.3|4106.7|4107.55|4106.95|4107.8|4107.2|4107.3|4106.7|25
1621473990000|2021-05-20 01:26:30|4107.67|4107.07|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|4
1621474010000|2021-05-20 01:26:50|||||||||7
1621474020000|2021-05-20 01:27:00|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|14
1621474030000|2021-05-20 01:27:10|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|10
1621474040000|2021-05-20 01:27:20|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|3
1621474050000|2021-05-20 01:27:30|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|9
1621474060000|2021-05-20 01:27:40|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|7
1621474070000|2021-05-20 01:27:50|4107.42|4106.82|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|17
1621474080000|2021-05-20 01:28:00|4107.42|4106.82|4107.55|4106.95|4107.55|4106.95|4107.42|4106.82|10
1621474090000|2021-05-20 01:28:10|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|10
1621474100000|2021-05-20 01:28:20|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|21
1621474110000|2021-05-20 01:28:30|4106.92|4106.32|4106.55|4105.95|4106.92|4106.32|4106.55|4105.95|37
1621474120000|2021-05-20 01:28:40|4106.67|4106.07|4106.8|4106.2|4106.8|4106.2|4106.55|4105.95|20
1621474130000|2021-05-20 01:28:50|4106.92|4106.32|4106.8|4106.2|4106.92|4106.32|4106.8|4106.2|7
1621474140000|2021-05-20 01:29:00|4107.3|4106.7|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|52
1621474150000|2021-05-20 01:29:10|4107.55|4106.95|4107.05|4106.45|4107.55|4106.95|4107.05|4106.45|45
1621474160000|2021-05-20 01:29:20|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|4106.3|4105.7|38
1621474170000|2021-05-20 01:29:30|||||||||5
1621474180000|2021-05-20 01:29:40|4106.92|4106.32|4107.3|4106.7|4107.3|4106.7|4106.8|4106.2|23
1621474190000|2021-05-20 01:29:50|4107.05|4106.45|4107.3|4106.7|4107.3|4106.7|4107.05|4106.45|7
1621474200000|2021-05-20 01:30:00|4107.05|4106.45|4105.3|4104.7|4107.3|4106.7|4105.05|4104.45|157
1621474210000|2021-05-20 01:30:10|4105.17|4104.57|4104.8|4104.2|4105.55|4104.95|4104.55|4103.95|147
1621474220000|2021-05-20 01:30:20|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|29
1621474230000|2021-05-20 01:30:30|4105.3|4104.7|4105.55|4104.95|4105.67|4105.07|4105.05|4104.45|102
1621474240000|2021-05-20 01:30:40|4106.3|4105.7|4106.55|4105.95|4106.8|4106.2|4106.05|4105.45|131
1621474250000|2021-05-20 01:30:50|4106.67|4106.07|4106.55|4105.95|4106.8|4106.2|4106.42|4105.82|46
1621474260000|2021-05-20 01:31:00|4106.42|4105.82|4105.55|4104.95|4106.55|4105.95|4105.55|4104.95|63
1621474270000|2021-05-20 01:31:10|4105.67|4105.07|4106.3|4105.7|4106.3|4105.7|4105.55|4104.95|18
1621474280000|2021-05-20 01:31:20|4106.17|4105.57|4106.05|4105.45|4106.17|4105.57|4105.8|4105.2|21
1621474290000|2021-05-20 01:31:30|4106.17|4105.57|4106.05|4105.45|4106.17|4105.57|4105.8|4105.2|36
1621474300000|2021-05-20 01:31:40|4106.17|4105.57|4106.3|4105.7|4106.67|4106.07|4106.17|4105.57|69
1621474310000|2021-05-20 01:31:50|4106.42|4105.82|4106.55|4105.95|4106.55|4105.95|4106.3|4105.7|22
1621474320000|2021-05-20 01:32:00|4106.3|4105.7|4106.55|4105.95|4106.55|4105.95|4106.05|4105.45|24
1621474330000|2021-05-20 01:32:10|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|4106.8|4106.2|55
1621474340000|2021-05-20 01:32:20|4107.3|4106.7|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|63
1621474350000|2021-05-20 01:32:30|4107.42|4106.82|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|56
1621474360000|2021-05-20 01:32:40|4107.55|4106.95|4107.8|4107.2|4108.05|4107.45|4107.55|4106.95|118
1621474370000|2021-05-20 01:32:50|4108.05|4107.45|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|24
1621474380000|2021-05-20 01:33:00|4107.55|4106.95|4107.8|4107.2|4107.8|4107.2|4107.55|4106.95|51
1621474390000|2021-05-20 01:33:10|4107.55|4106.95|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|14
1621474400000|2021-05-20 01:33:20|4107.8|4107.2|4106.8|4106.2|4107.8|4107.2|4106.55|4105.95|55
1621474410000|2021-05-20 01:33:30|4106.55|4105.95|4106.3|4105.7|4106.55|4105.95|4106.3|4105.7|26
1621474420000|2021-05-20 01:33:40|4106.42|4105.82|4107.05|4106.45|4107.05|4106.45|4106.3|4105.7|40
1621474430000|2021-05-20 01:33:50|4106.8|4106.2|4107.55|4106.95|4107.55|4106.95|4106.55|4105.95|106
1621474440000|2021-05-20 01:34:00|4107.8|4107.2|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|48
1621474450000|2021-05-20 01:34:10|4108.3|4107.7|4107.3|4106.7|4108.3|4107.7|4107.3|4106.7|41
1621474460000|2021-05-20 01:34:20|4107.42|4106.82|4107.8|4107.2|4107.8|4107.2|4107.3|4106.7|8
1621474470000|2021-05-20 01:34:30|4108.05|4107.45|4107.92|4107.32|4108.05|4107.45|4107.92|4107.32|11
1621474480000|2021-05-20 01:34:40|4107.8|4107.2|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|25
1621474490000|2021-05-20 01:34:50|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|0
1621474500000|2021-05-20 01:35:00|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|31
1621474510000|2021-05-20 01:35:10|4108.17|4107.57|4108.3|4107.7|4108.3|4107.7|4108.05|4107.45|15
1621474520000|2021-05-20 01:35:20|4108.55|4107.95|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|174
1621474530000|2021-05-20 01:35:30|4108.8|4108.2|4109.3|4108.7|4109.3|4108.7|4108.55|4107.95|127
1621474540000|2021-05-20 01:35:40|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|78
1621474550000|2021-05-20 01:35:50|4109.17|4108.57|4109.3|4108.7|4109.55|4108.95|4109.17|4108.57|50
1621474560000|2021-05-20 01:36:00|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|30
1621474570000|2021-05-20 01:36:10|4109.17|4108.57|4109.17|4108.57|4109.3|4108.7|4109.05|4108.45|23
1621474580000|2021-05-20 01:36:20|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.05|4108.45|30
1621474590000|2021-05-20 01:36:30|4109.05|4108.45|4109.17|4108.57|4109.3|4108.7|4109.05|4108.45|19
1621474600000|2021-05-20 01:36:40|4109.3|4108.7|4108.8|4108.2|4109.3|4108.7|4108.8|4108.2|22
1621474610000|2021-05-20 01:36:50|4109.05|4108.45|4109.55|4108.95|4109.55|4108.95|4109.05|4108.45|50
1621474620000|2021-05-20 01:37:00|4109.3|4108.7|4109.05|4108.45|4109.42|4108.82|4109.05|4108.45|21
1621474630000|2021-05-20 01:37:10|4109.17|4108.57|4108.8|4108.2|4109.17|4108.57|4108.8|4108.2|48
1621474640000|2021-05-20 01:37:20|4108.92|4108.32|4109.05|4108.45|4109.3|4108.7|4108.8|4108.2|46
1621474650000|2021-05-20 01:37:30|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.05|4108.45|31
1621474660000|2021-05-20 01:37:40|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|19
1621474670000|2021-05-20 01:37:50|4109.3|4108.7|4109.8|4109.2|4110.05|4109.45|4109.3|4108.7|177
1621474680000|2021-05-20 01:38:00|4110.05|4109.45|4110.3|4109.7|4110.8|4110.2|4110.05|4109.45|165
1621474690000|2021-05-20 01:38:10|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|41
1621474700000|2021-05-20 01:38:20|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|130
1621474710000|2021-05-20 01:38:30|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|93
1621474720000|2021-05-20 01:38:40|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|40
1621474730000|2021-05-20 01:38:50|4110.8|4110.2|4110.8|4110.2|4111.3|4110.7|4110.8|4110.2|31
1621474740000|2021-05-20 01:39:00|4110.92|4110.32|4111.3|4110.7|4111.3|4110.7|4110.8|4110.2|49
1621474750000|2021-05-20 01:39:10|4111.05|4110.45|4110.67|4110.07|4111.05|4110.45|4110.55|4109.95|32
1621474760000|2021-05-20 01:39:20|4110.55|4109.95|4111.3|4110.7|4111.3|4110.7|4110.55|4109.95|42
1621474770000|2021-05-20 01:39:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|34
1621474780000|2021-05-20 01:39:40|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4110.8|4110.2|48
1621474790000|2021-05-20 01:39:50|4111.17|4110.57|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|18
1621474800000|2021-05-20 01:40:00|4111.17|4110.57|4110.55|4109.95|4111.3|4110.7|4110.55|4109.95|111
1621474810000|2021-05-20 01:40:10|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|61
1621474820000|2021-05-20 01:40:20|4110.8|4110.2|4110.67|4110.07|4110.92|4110.32|4110.55|4109.95|54
1621474830000|2021-05-20 01:40:30|4110.55|4109.95|4110.3|4109.7|4110.8|4110.2|4110.3|4109.7|32
1621474840000|2021-05-20 01:40:40|4110.05|4109.45|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|62
1621474850000|2021-05-20 01:40:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.42|4109.82|27
1621474860000|2021-05-20 01:41:00|4110.8|4110.2|4111.3|4110.7|4111.3|4110.7|4110.8|4110.2|62
1621474870000|2021-05-20 01:41:10|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|58
1621474880000|2021-05-20 01:41:20|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.17|4110.57|21
1621474890000|2021-05-20 01:41:30|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|26
1621474900000|2021-05-20 01:41:40|4111.42|4110.82|4111.05|4110.45|4111.55|4110.95|4110.92|4110.32|38
1621474910000|2021-05-20 01:41:50|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|20
1621474920000|2021-05-20 01:42:00|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|51
1621474930000|2021-05-20 01:42:10|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|23
1621474940000|2021-05-20 01:42:20|4111.05|4110.45|4111.3|4110.7|4111.55|4110.95|4111.05|4110.45|45
1621474950000|2021-05-20 01:42:30|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|17
1621474960000|2021-05-20 01:42:40|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|28
1621474970000|2021-05-20 01:42:50|4110.67|4110.07|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|18
1621474980000|2021-05-20 01:43:00|4110.92|4110.32|4111.3|4110.7|4111.3|4110.7|4110.8|4110.2|28
1621474990000|2021-05-20 01:43:10|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|124
1621475000000|2021-05-20 01:43:20|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.05|4110.45|30
1621475010000|2021-05-20 01:43:30|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|31
1621475020000|2021-05-20 01:43:40|4111.3|4110.7|4110.8|4110.2|4111.42|4110.82|4110.8|4110.2|33
1621475030000|2021-05-20 01:43:50|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|5
1621475040000|2021-05-20 01:44:00|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|45
1621475050000|2021-05-20 01:44:10|4111.05|4110.45|4110.92|4110.32|4111.05|4110.45|4110.8|4110.2|54
1621475060000|2021-05-20 01:44:20|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|12
1621475070000|2021-05-20 01:44:30|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|18
1621475080000|2021-05-20 01:44:40|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|14
1621475090000|2021-05-20 01:44:50|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|42
1621475100000|2021-05-20 01:45:00|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|16
1621475110000|2021-05-20 01:45:10|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|27
1621475120000|2021-05-20 01:45:20|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|40
1621475130000|2021-05-20 01:45:30|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|38
1621475140000|2021-05-20 01:45:40|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|44
1621475150000|2021-05-20 01:45:50|4111.42|4110.82|4111.3|4110.7|4111.42|4110.82|4111.3|4110.7|1
1621475160000|2021-05-20 01:46:00|4111.42|4110.82|4111.8|4111.2|4111.8|4111.2|4111.42|4110.82|31
1621475170000|2021-05-20 01:46:10|4112.05|4111.45|4111.92|4111.32|4112.05|4111.45|4111.8|4111.2|56
1621475180000|2021-05-20 01:46:20|4112.05|4111.45|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|84
1621475190000|2021-05-20 01:46:30|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|67
1621475200000|2021-05-20 01:46:40|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4111.92|4111.32|24
1621475210000|2021-05-20 01:46:50|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|70
1621475220000|2021-05-20 01:47:00|4112.17|4111.57|4112.8|4112.2|4112.8|4112.2|4112.05|4111.45|59
1621475230000|2021-05-20 01:47:10|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|44
1621475240000|2021-05-20 01:47:20|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|31
1621475250000|2021-05-20 01:47:30|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|15
1621475260000|2021-05-20 01:47:40|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|13
1621475270000|2021-05-20 01:47:50|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|37
1621475280000|2021-05-20 01:48:00|4112.42|4111.82|4111.8|4111.2|4112.55|4111.95|4111.8|4111.2|48
1621475290000|2021-05-20 01:48:10|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|70
1621475300000|2021-05-20 01:48:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|16
1621475310000|2021-05-20 01:48:30|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|42
1621475320000|2021-05-20 01:48:40|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|27
1621475330000|2021-05-20 01:48:50|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|30
1621475340000|2021-05-20 01:49:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|9
1621475350000|2021-05-20 01:49:10|||||||||1
1621475360000|2021-05-20 01:49:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|22
1621475370000|2021-05-20 01:49:30|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|25
1621475380000|2021-05-20 01:49:40|4112.8|4112.2|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|85
1621475390000|2021-05-20 01:49:50|4113.17|4112.57|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|8
1621475400000|2021-05-20 01:50:00|4113.17|4112.57|4113.55|4112.95|4113.55|4112.95|4113.05|4112.45|42
1621475410000|2021-05-20 01:50:10|4113.42|4112.82|4112.8|4112.2|4113.55|4112.95|4112.8|4112.2|31
1621475420000|2021-05-20 01:50:20|4112.92|4112.32|4112.92|4112.32|4113.05|4112.45|4112.8|4112.2|21
1621475430000|2021-05-20 01:50:30|4113.05|4112.45|4112.55|4111.95|4113.05|4112.45|4112.42|4111.82|37
1621475440000|2021-05-20 01:50:40|4112.67|4112.07|4112.8|4112.2|4112.92|4112.32|4112.55|4111.95|25
1621475450000|2021-05-20 01:50:50|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|26
1621475460000|2021-05-20 01:51:00|4112.8|4112.2|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|41
1621475470000|2021-05-20 01:51:10|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|52
1621475480000|2021-05-20 01:51:20|4112.42|4111.82|4112.8|4112.2|4112.92|4112.32|4112.42|4111.82|31
1621475490000|2021-05-20 01:51:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|11
1621475500000|2021-05-20 01:51:40|||||||||6
1621475510000|2021-05-20 01:51:50|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|4
1621475520000|2021-05-20 01:52:00|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|42
1621475530000|2021-05-20 01:52:10|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|10
1621475540000|2021-05-20 01:52:20|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|19
1621475550000|2021-05-20 01:52:30|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|22
1621475560000|2021-05-20 01:52:40|4112.42|4111.82|4112.42|4111.82|4112.55|4111.95|4112.3|4111.7|8
1621475570000|2021-05-20 01:52:50|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|12
1621475580000|2021-05-20 01:53:00|4112.8|4112.2|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|73
1621475590000|2021-05-20 01:53:10|4112.17|4111.57|4112.05|4111.45|4112.17|4111.57|4112.05|4111.45|56
1621475600000|2021-05-20 01:53:20|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|21
1621475620000|2021-05-20 01:53:40|4112.3|4111.7|4113.05|4112.45|4113.05|4112.45|4112.3|4111.7|41
1621475630000|2021-05-20 01:53:50|4113.17|4112.57|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|66
1621475640000|2021-05-20 01:54:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|7
1621475650000|2021-05-20 01:54:10|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|46
1621475660000|2021-05-20 01:54:20|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|11
1621475670000|2021-05-20 01:54:30|4113.17|4112.57|4113.55|4112.95|4113.55|4112.95|4113.17|4112.57|11
1621475680000|2021-05-20 01:54:40|4113.42|4112.82|4113.55|4112.95|4113.8|4113.2|4113.3|4112.7|79
1621475690000|2021-05-20 01:54:50|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|23
1621475700000|2021-05-20 01:55:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|35
1621475710000|2021-05-20 01:55:10|4113.3|4112.7|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|65
1621475720000|2021-05-20 01:55:20|4113.05|4112.45|4112.3|4111.7|4113.05|4112.45|4112.3|4111.7|29
1621475730000|2021-05-20 01:55:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|69
1621475740000|2021-05-20 01:55:40|4112.55|4111.95|4112.67|4112.07|4112.8|4112.2|4112.55|4111.95|13
1621475750000|2021-05-20 01:55:50|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|27
1621475760000|2021-05-20 01:56:00|4112.92|4112.32|4112.92|4112.32|4113.17|4112.57|4112.92|4112.32|30
1621475770000|2021-05-20 01:56:10|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|12
1621475780000|2021-05-20 01:56:20|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|9
1621475790000|2021-05-20 01:56:30|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|41
1621475800000|2021-05-20 01:56:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|29
1621475810000|2021-05-20 01:56:50|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|32
1621475820000|2021-05-20 01:57:00|4114.05|4113.45|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|105
1621475830000|2021-05-20 01:57:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|95
1621475840000|2021-05-20 01:57:20|||||||||4
1621475850000|2021-05-20 01:57:30|4114.55|4113.95|4115.05|4114.45|4115.05|4114.45|4114.55|4113.95|79
1621475860000|2021-05-20 01:57:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|58
1621475870000|2021-05-20 01:57:50|4115.05|4114.45|4114.55|4113.95|4115.05|4114.45|4114.55|4113.95|29
1621475880000|2021-05-20 01:58:00|4114.67|4114.07|4114.05|4113.45|4114.8|4114.2|4114.05|4113.45|82
1621475890000|2021-05-20 01:58:10|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4113.8|4113.2|47
1621475900000|2021-05-20 01:58:20|4113.92|4113.32|4114.3|4113.7|4114.3|4113.7|4113.8|4113.2|38
1621475910000|2021-05-20 01:58:30|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|17
1621475920000|2021-05-20 01:58:40|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|33
1621475930000|2021-05-20 01:58:50|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|17
1621475940000|2021-05-20 01:59:00|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|21
1621475950000|2021-05-20 01:59:10|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|9
1621475960000|2021-05-20 01:59:20|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|11
1621475970000|2021-05-20 01:59:30|4113.55|4112.95|4112.8|4112.2|4113.55|4112.95|4112.8|4112.2|68
1621475980000|2021-05-20 01:59:40|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|38
1621475990000|2021-05-20 01:59:50|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|40
1621476000000|2021-05-20 02:00:00|4113.05|4112.45|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|29
1621476010000|2021-05-20 02:00:10|4112.8|4112.2|4112.05|4111.45|4112.8|4112.2|4111.8|4111.2|86
1621476020000|2021-05-20 02:00:20|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|29
1621476030000|2021-05-20 02:00:30|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|20
1621476040000|2021-05-20 02:00:40|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|42
1621476050000|2021-05-20 02:00:50|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|30
1621476060000|2021-05-20 02:01:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|44
1621476070000|2021-05-20 02:01:10|4112.92|4112.32|4113.05|4112.45|4113.3|4112.7|4112.92|4112.32|38
1621476080000|2021-05-20 02:01:20|4113.17|4112.57|4113.05|4112.45|4113.55|4112.95|4113.05|4112.45|52
1621476090000|2021-05-20 02:01:30|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.17|4112.57|17
1621476100000|2021-05-20 02:01:40|4113.05|4112.45|4113.05|4112.45|4113.55|4112.95|4113.05|4112.45|64
1621476110000|2021-05-20 02:01:50|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|43
1621476120000|2021-05-20 02:02:00|4112.67|4112.07|4112.8|4112.2|4113.05|4112.45|4112.55|4111.95|42
1621476130000|2021-05-20 02:02:10|4112.92|4112.32|4113.05|4112.45|4113.17|4112.57|4112.8|4112.2|26
1621476140000|2021-05-20 02:02:20|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|21
1621476150000|2021-05-20 02:02:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|21
1621476160000|2021-05-20 02:02:40|4113.05|4112.45|4114.05|4113.45|4114.05|4113.45|4113.05|4112.45|69
1621476170000|2021-05-20 02:02:50|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.55|4112.95|39
1621476180000|2021-05-20 02:03:00|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|16
1621476190000|2021-05-20 02:03:10|4113.67|4113.07|4112.8|4112.2|4113.67|4113.07|4112.55|4111.95|56
1621476200000|2021-05-20 02:03:20|4112.55|4111.95|4113.05|4112.45|4113.05|4112.45|4112.55|4111.95|16
1621476210000|2021-05-20 02:03:30|4113.17|4112.57|4113.05|4112.45|4113.17|4112.57|4112.8|4112.2|18
1621476220000|2021-05-20 02:03:40|4112.92|4112.32|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|12
1621476230000|2021-05-20 02:03:50|4113.55|4112.95|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|17
1621476240000|2021-05-20 02:04:00|4113.3|4112.7|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|28
1621476250000|2021-05-20 02:04:10|4113.55|4112.95|4114.05|4113.45|4114.05|4113.45|4113.55|4112.95|28
1621476260000|2021-05-20 02:04:20|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.92|4113.32|5
1621476270000|2021-05-20 02:04:30|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.92|4113.32|12
1621476280000|2021-05-20 02:04:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|8
1621476290000|2021-05-20 02:04:50|4113.55|4112.95|4114.05|4113.45|4114.05|4113.45|4113.55|4112.95|22
1621476300000|2021-05-20 02:05:00|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.67|4113.07|30
1621476310000|2021-05-20 02:05:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|10
1621476320000|2021-05-20 02:05:20|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|14
1621476340000|2021-05-20 02:05:40|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|13
1621476350000|2021-05-20 02:05:50|4114.17|4113.57|4114.42|4113.82|4114.55|4113.95|4114.05|4113.45|31
1621476360000|2021-05-20 02:06:00|4114.3|4113.7|4114.8|4114.2|4114.8|4114.2|4114.3|4113.7|104
1621476370000|2021-05-20 02:06:10|4114.55|4113.95|4114.67|4114.07|4114.8|4114.2|4114.55|4113.95|40
1621476380000|2021-05-20 02:06:20|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|27
1621476390000|2021-05-20 02:06:30|||||||||17
1621476400000|2021-05-20 02:06:40|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|52
1621476410000|2021-05-20 02:06:50|4114.8|4114.2|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|104
1621476420000|2021-05-20 02:07:00|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.92|4114.32|12
1621476430000|2021-05-20 02:07:10|4114.92|4114.32|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|12
1621476440000|2021-05-20 02:07:20|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|19
1621476450000|2021-05-20 02:07:30|4114.8|4114.2|4114.55|4113.95|4115.05|4114.45|4114.55|4113.95|86
1621476460000|2021-05-20 02:07:40|4114.67|4114.07|4114.67|4114.07|4114.8|4114.2|4114.67|4114.07|48
1621476470000|2021-05-20 02:07:50|4114.8|4114.2|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|14
1621476480000|2021-05-20 02:08:00|4114.8|4114.2|4114.05|4113.45|4114.8|4114.2|4114.05|4113.45|61
1621476490000|2021-05-20 02:08:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|57
1621476500000|2021-05-20 02:08:20|4113.55|4112.95|4112.8|4112.2|4113.55|4112.95|4112.55|4111.95|124
1621476510000|2021-05-20 02:08:30|4113.05|4112.45|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|61
1621476520000|2021-05-20 02:08:40|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|27
1621476530000|2021-05-20 02:08:50|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|22
1621476540000|2021-05-20 02:09:00|4112.3|4111.7|4112.8|4112.2|4113.05|4112.45|4112.3|4111.7|95
1621476550000|2021-05-20 02:09:10|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.55|4111.95|31
1621476560000|2021-05-20 02:09:20|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|34
1621476570000|2021-05-20 02:09:30|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|50
1621476580000|2021-05-20 02:09:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|13
1621476590000|2021-05-20 02:09:50|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|89
1621476600000|2021-05-20 02:10:00|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|30
1621476610000|2021-05-20 02:10:10|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|20
1621476620000|2021-05-20 02:10:20|4112.67|4112.07|4113.55|4112.95|4113.55|4112.95|4112.55|4111.95|62
1621476630000|2021-05-20 02:10:30|4113.3|4112.7|4113.42|4112.82|4113.42|4112.82|4113.3|4112.7|22
1621476640000|2021-05-20 02:10:40|4113.3|4112.7|4113.05|4112.45|4113.55|4112.95|4112.92|4112.32|21
1621476650000|2021-05-20 02:10:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|24
1621476660000|2021-05-20 02:11:00|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|24
1621476670000|2021-05-20 02:11:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|14
1621476680000|2021-05-20 02:11:20|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|4
1621476690000|2021-05-20 02:11:30|4113.05|4112.45|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|20
1621476700000|2021-05-20 02:11:40|4112.8|4112.2|4112.05|4111.45|4112.8|4112.2|4112.05|4111.45|62
1621476710000|2021-05-20 02:11:50|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|47
1621476720000|2021-05-20 02:12:00|4112.17|4111.57|4112.05|4111.45|4112.17|4111.57|4111.8|4111.2|14
1621476730000|2021-05-20 02:12:10|4112.3|4111.7|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|14
1621476740000|2021-05-20 02:12:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|20
1621476750000|2021-05-20 02:12:30|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|31
1621476760000|2021-05-20 02:12:40|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|10
1621476770000|2021-05-20 02:12:50|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|14
1621476780000|2021-05-20 02:13:00|4112.05|4111.45|4111.8|4111.2|4112.3|4111.7|4111.55|4110.95|56
1621476790000|2021-05-20 02:13:10|4111.67|4111.07|4111.3|4110.7|4111.67|4111.07|4111.3|4110.7|52
1621476800000|2021-05-20 02:13:20|4111.55|4110.95|4111.42|4110.82|4111.55|4110.95|4111.3|4110.7|11
1621476810000|2021-05-20 02:13:30|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|14
1621476820000|2021-05-20 02:13:40|4111.3|4110.7|4111.3|4110.7|4111.42|4110.82|4111.3|4110.7|12
1621476830000|2021-05-20 02:13:50|4111.55|4110.95|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|52
1621476840000|2021-05-20 02:14:00|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.3|4110.7|47
1621476850000|2021-05-20 02:14:10|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|31
1621476860000|2021-05-20 02:14:20|4111.3|4110.7|4111.17|4110.57|4111.3|4110.7|4111.05|4110.45|60
1621476870000|2021-05-20 02:14:30|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|27
1621476880000|2021-05-20 02:14:40|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|16
1621476890000|2021-05-20 02:14:50|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|28
1621476900000|2021-05-20 02:15:00|4111.3|4110.7|4111.8|4111.2|4111.8|4111.2|4111.3|4110.7|45
1621476910000|2021-05-20 02:15:10|||||||||21
1621476920000|2021-05-20 02:15:20|4111.92|4111.32|4111.8|4111.2|4111.92|4111.32|4111.55|4110.95|58
1621476930000|2021-05-20 02:15:30|4111.92|4111.32|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|12
1621476940000|2021-05-20 02:15:40|4111.92|4111.32|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|3
1621476950000|2021-05-20 02:15:50|4112.05|4111.45|4112.55|4111.95|4112.55|4111.95|4111.8|4111.2|57
1621476960000|2021-05-20 02:16:00|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|40
1621476970000|2021-05-20 02:16:10|||||||||14
1621476980000|2021-05-20 02:16:20|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|15
1621476990000|2021-05-20 02:16:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|38
1621477000000|2021-05-20 02:16:40|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|24
1621477010000|2021-05-20 02:16:50|4112.3|4111.7|4112.05|4111.45|4112.42|4111.82|4112.05|4111.45|11
1621477020000|2021-05-20 02:17:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|27
1621477030000|2021-05-20 02:17:10|4112.42|4111.82|4112.17|4111.57|4112.55|4111.95|4112.17|4111.57|32
1621477040000|2021-05-20 02:17:20|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4111.8|4111.2|26
1621477050000|2021-05-20 02:17:30|||||||||2
1621477060000|2021-05-20 02:17:40|4111.8|4111.2|4111.05|4110.45|4111.8|4111.2|4111.05|4110.45|46
1621477070000|2021-05-20 02:17:50|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|39
1621477080000|2021-05-20 02:18:00|4111.17|4110.57|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|13
1621477090000|2021-05-20 02:18:10|4111.17|4110.57|4111.05|4110.45|4111.17|4110.57|4111.05|4110.45|3
1621477100000|2021-05-20 02:18:20|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.92|4110.32|17
1621477110000|2021-05-20 02:18:30|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|24
1621477120000|2021-05-20 02:18:40|4110.92|4110.32|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|24
1621477130000|2021-05-20 02:18:50|4111.17|4110.57|4111.3|4110.7|4111.3|4110.7|4111.17|4110.57|6
1621477140000|2021-05-20 02:19:00|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|23
1621477150000|2021-05-20 02:19:10|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|11
1621477160000|2021-05-20 02:19:20|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|23
1621477170000|2021-05-20 02:19:30|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|7
1621477180000|2021-05-20 02:19:40|4111.42|4110.82|4111.55|4110.95|4111.55|4110.95|4111.42|4110.82|4
1621477190000|2021-05-20 02:19:50|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|13
1621477200000|2021-05-20 02:20:00|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|14
1621477210000|2021-05-20 02:20:10|4111.42|4110.82|4111.55|4110.95|4111.55|4110.95|4111.42|4110.82|4
1621477220000|2021-05-20 02:20:20|4111.67|4111.07|4111.3|4110.7|4111.67|4111.07|4111.3|4110.7|9
1621477230000|2021-05-20 02:20:30|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|2
1621477240000|2021-05-20 02:20:40|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|12
1621477250000|2021-05-20 02:20:50|4111.05|4110.45|4111.55|4110.95|4111.55|4110.95|4111.05|4110.45|7
1621477260000|2021-05-20 02:21:00|4111.42|4110.82|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|8
1621477270000|2021-05-20 02:21:10|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|16
1621477280000|2021-05-20 02:21:20|4111.05|4110.45|4111.05|4110.45|4111.17|4110.57|4111.05|4110.45|15
1621477290000|2021-05-20 02:21:30|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|19
1621477300000|2021-05-20 02:21:40|||||||||3
1621477310000|2021-05-20 02:21:50|||||||||2
1621477320000|2021-05-20 02:22:00|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|20
1621477330000|2021-05-20 02:22:10|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|14
1621477340000|2021-05-20 02:22:20|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|1
1621477350000|2021-05-20 02:22:30|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|10
1621477360000|2021-05-20 02:22:40|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|10
1621477370000|2021-05-20 02:22:50|||||||||8
1621477380000|2021-05-20 02:23:00|4111.55|4110.95|4112.05|4111.45|4112.05|4111.45|4111.55|4110.95|19
1621477390000|2021-05-20 02:23:10|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|93
1621477400000|2021-05-20 02:23:20|4112.05|4111.45|4112.05|4111.45|4112.17|4111.57|4112.05|4111.45|1
1621477410000|2021-05-20 02:23:30|4111.8|4111.2|4111.8|4111.2|4111.92|4111.32|4111.8|4111.2|11
1621477420000|2021-05-20 02:23:40|4112.05|4111.45|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|15
1621477430000|2021-05-20 02:23:50|4112.05|4111.45|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|10
1621477440000|2021-05-20 02:24:00|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.55|4110.95|25
1621477450000|2021-05-20 02:24:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|6
1621477460000|2021-05-20 02:24:20|4112.17|4111.57|4112.17|4111.57|4112.17|4111.57|4112.05|4111.45|0
1621477470000|2021-05-20 02:24:30|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|14
1621477480000|2021-05-20 02:24:40|4112.8|4112.2|4113.05|4112.45|4113.3|4112.7|4112.8|4112.2|150
1621477490000|2021-05-20 02:24:50|||||||||18
1621477500000|2021-05-20 02:25:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|17
1621477510000|2021-05-20 02:25:10|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|9
1621477520000|2021-05-20 02:25:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|5
1621477530000|2021-05-20 02:25:30|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|7
1621477540000|2021-05-20 02:25:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|42
1621477550000|2021-05-20 02:25:50|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.42|4111.82|9
1621477560000|2021-05-20 02:26:00|4112.3|4111.7|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|31
1621477570000|2021-05-20 02:26:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|16
1621477580000|2021-05-20 02:26:20|4111.92|4111.32|4111.8|4111.2|4111.92|4111.32|4111.55|4110.95|33
1621477590000|2021-05-20 02:26:30|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|14
1621477600000|2021-05-20 02:26:40|4111.55|4110.95|4111.05|4110.45|4111.55|4110.95|4111.05|4110.45|30
1621477610000|2021-05-20 02:26:50|4110.8|4110.2|4110.42|4109.82|4110.8|4110.2|4110.3|4109.7|151
1621477620000|2021-05-20 02:27:00|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|45
1621477630000|2021-05-20 02:27:10|4110.42|4109.82|4110.55|4109.95|4110.8|4110.2|4110.42|4109.82|46
1621477640000|2021-05-20 02:27:20|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|41
1621477650000|2021-05-20 02:27:30|4110.55|4109.95|4110.3|4109.7|4110.8|4110.2|4110.3|4109.7|36
1621477660000|2021-05-20 02:27:40|4110.05|4109.45|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|53
1621477670000|2021-05-20 02:27:50|4109.8|4109.2|4109.8|4109.2|4109.92|4109.32|4109.8|4109.2|53
1621477680000|2021-05-20 02:28:00|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|70
1621477690000|2021-05-20 02:28:10|4109.8|4109.2|4109.8|4109.2|4109.92|4109.32|4109.8|4109.2|104
1621477700000|2021-05-20 02:28:20|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|17
1621477710000|2021-05-20 02:28:30|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|27
1621477720000|2021-05-20 02:28:40|4109.55|4108.95|4110.05|4109.45|4110.05|4109.45|4109.55|4108.95|51
1621477730000|2021-05-20 02:28:50|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|21
1621477740000|2021-05-20 02:29:00|4109.92|4109.32|4109.55|4108.95|4110.05|4109.45|4109.3|4108.7|72
1621477750000|2021-05-20 02:29:10|4109.8|4109.2|4109.67|4109.07|4109.8|4109.2|4109.55|4108.95|11
1621477760000|2021-05-20 02:29:20|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.42|4108.82|14
1621477770000|2021-05-20 02:29:30|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|18
1621477780000|2021-05-20 02:29:40|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|15
1621477790000|2021-05-20 02:29:50|4109.55|4108.95|4109.55|4108.95|4110.05|4109.45|4109.55|4108.95|61
1621477800000|2021-05-20 02:30:00|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|70
1621477810000|2021-05-20 02:30:10|4109.17|4108.57|4109.3|4108.7|4109.3|4108.7|4109.17|4108.57|9
1621477820000|2021-05-20 02:30:20|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.42|4108.82|46
1621477830000|2021-05-20 02:30:30|4109.3|4108.7|4109.05|4108.45|4109.55|4108.95|4109.05|4108.45|49
1621477840000|2021-05-20 02:30:40|4109.17|4108.57|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|5
1621477850000|2021-05-20 02:30:50|4109.3|4108.7|4109.8|4109.2|4109.8|4109.2|4109.3|4108.7|32
1621477860000|2021-05-20 02:31:00|4109.55|4108.95|4109.8|4109.2|4109.92|4109.32|4109.55|4108.95|23
1621477870000|2021-05-20 02:31:10|4109.92|4109.32|4109.92|4109.32|4110.05|4109.45|4109.8|4109.2|25
1621477880000|2021-05-20 02:31:20|4110.05|4109.45|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|55
1621477890000|2021-05-20 02:31:30|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|30
1621477900000|2021-05-20 02:31:40|4110.05|4109.45|4110.17|4109.57|4110.3|4109.7|4110.05|4109.45|9
1621477910000|2021-05-20 02:31:50|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|15
1621477920000|2021-05-20 02:32:00|4109.8|4109.2|4110.3|4109.7|4110.3|4109.7|4109.8|4109.2|20
1621477930000|2021-05-20 02:32:10|4110.17|4109.57|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|6
1621477940000|2021-05-20 02:32:20|4110.55|4109.95|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|42
1621477950000|2021-05-20 02:32:30|4110.67|4110.07|4111.05|4110.45|4111.05|4110.45|4110.55|4109.95|41
1621477960000|2021-05-20 02:32:40|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.3|4109.7|25
1621477970000|2021-05-20 02:32:50|4110.67|4110.07|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|7
1621477980000|2021-05-20 02:33:00|4110.67|4110.07|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|12
1621477990000|2021-05-20 02:33:10|4110.55|4109.95|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|21
1621478000000|2021-05-20 02:33:20|4110.67|4110.07|4110.3|4109.7|4110.8|4110.2|4110.3|4109.7|13
1621478010000|2021-05-20 02:33:30|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.17|4109.57|49
1621478020000|2021-05-20 02:33:40|4110.17|4109.57|4110.3|4109.7|4110.3|4109.7|4110.17|4109.57|3
1621478030000|2021-05-20 02:33:50|4110.17|4109.57|4110.05|4109.45|4110.17|4109.57|4110.05|4109.45|5
1621478040000|2021-05-20 02:34:00|4109.92|4109.32|4110.55|4109.95|4110.55|4109.95|4109.92|4109.32|26
1621478050000|2021-05-20 02:34:10|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|2
1621478060000|2021-05-20 02:34:20|4110.55|4109.95|4110.42|4109.82|4110.55|4109.95|4110.3|4109.7|14
1621478070000|2021-05-20 02:34:30|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|8
1621478080000|2021-05-20 02:34:40|4110.42|4109.82|4110.17|4109.57|4110.55|4109.95|4110.05|4109.45|18
1621478090000|2021-05-20 02:34:50|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.17|4109.57|4
1621478100000|2021-05-20 02:35:00|4110.17|4109.57|4110.8|4110.2|4110.8|4110.2|4110.05|4109.45|33
1621478110000|2021-05-20 02:35:10|4111.05|4110.45|4111.8|4111.2|4111.8|4111.2|4111.05|4110.45|78
1621478120000|2021-05-20 02:35:20|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|39
1621478130000|2021-05-20 02:35:30|4111.67|4111.07|4111.3|4110.7|4111.8|4111.2|4111.3|4110.7|13
1621478140000|2021-05-20 02:35:40|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4110.55|4109.95|37
1621478150000|2021-05-20 02:35:50|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.92|4110.32|1
1621478160000|2021-05-20 02:36:00|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|27
1621478170000|2021-05-20 02:36:10|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|8
1621478180000|2021-05-20 02:36:20|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|5
1621478190000|2021-05-20 02:36:30|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|37
1621478200000|2021-05-20 02:36:40|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|26
1621478210000|2021-05-20 02:36:50|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.92|4110.32|16
1621478220000|2021-05-20 02:37:00|4110.8|4110.2|4109.8|4109.2|4110.8|4110.2|4109.8|4109.2|55
1621478230000|2021-05-20 02:37:10|4109.92|4109.32|4109.8|4109.2|4109.92|4109.32|4109.8|4109.2|20
1621478240000|2021-05-20 02:37:20|4110.05|4109.45|4110.55|4109.95|4110.55|4109.95|4110.05|4109.45|30
1621478250000|2021-05-20 02:37:30|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.55|4109.95|33
1621478260000|2021-05-20 02:37:40|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|20
1621478270000|2021-05-20 02:37:50|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.67|4110.07|7
1621478280000|2021-05-20 02:38:00|4110.67|4110.07|4110.42|4109.82|4110.8|4110.2|4110.3|4109.7|9
1621478290000|2021-05-20 02:38:10|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|17
1621478300000|2021-05-20 02:38:20|4110.42|4109.82|4111.05|4110.45|4111.05|4110.45|4110.3|4109.7|24
1621478310000|2021-05-20 02:38:30|4110.8|4110.2|4111.3|4110.7|4111.3|4110.7|4110.8|4110.2|54
1621478320000|2021-05-20 02:38:40|4111.17|4110.57|4111.3|4110.7|4111.55|4110.95|4111.17|4110.57|8
1621478330000|2021-05-20 02:38:50|4111.05|4110.45|4111.17|4110.57|4111.17|4110.57|4111.05|4110.45|10
1621478340000|2021-05-20 02:39:00|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|11
1621478350000|2021-05-20 02:39:10|4111.17|4110.57|4111.05|4110.45|4111.17|4110.57|4111.05|4110.45|8
1621478360000|2021-05-20 02:39:20|4111.17|4110.57|4111.3|4110.7|4111.55|4110.95|4111.17|4110.57|18
1621478370000|2021-05-20 02:39:30|||||||||4
1621478380000|2021-05-20 02:39:40|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|22
1621478390000|2021-05-20 02:39:50|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.42|4110.82|6
1621478400000|2021-05-20 02:40:00|4111.3|4110.7|4111.05|4110.45|4111.42|4110.82|4111.05|4110.45|19
1621478410000|2021-05-20 02:40:10|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|30
1621478420000|2021-05-20 02:40:20|4111.05|4110.45|4110.3|4109.7|4111.05|4110.45|4110.3|4109.7|121
1621478430000|2021-05-20 02:40:30|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|133
1621478440000|2021-05-20 02:40:40|4110.3|4109.7|4111.05|4110.45|4111.05|4110.45|4110.3|4109.7|26
1621478450000|2021-05-20 02:40:50|4110.8|4110.2|4110.55|4109.95|4111.05|4110.45|4110.55|4109.95|19
1621478460000|2021-05-20 02:41:00|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|7
1621478470000|2021-05-20 02:41:10|4111.3|4110.7|4111.3|4110.7|4111.42|4110.82|4111.3|4110.7|21
1621478480000|2021-05-20 02:41:20|4111.17|4110.57|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|15
1621478490000|2021-05-20 02:41:30|4111.42|4110.82|4111.55|4110.95|4111.8|4111.2|4111.3|4110.7|25
1621478500000|2021-05-20 02:41:40|4111.42|4110.82|4111.3|4110.7|4111.42|4110.82|4111.3|4110.7|9
1621478510000|2021-05-20 02:41:50|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|17
1621478520000|2021-05-20 02:42:00|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|14
1621478530000|2021-05-20 02:42:10|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|23
1621478540000|2021-05-20 02:42:20|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|26
1621478550000|2021-05-20 02:42:30|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|10
1621478560000|2021-05-20 02:42:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|3
1621478570000|2021-05-20 02:42:50|4111.42|4110.82|4111.55|4110.95|4111.55|4110.95|4111.42|4110.82|5
1621478580000|2021-05-20 02:43:00|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|9
1621478600000|2021-05-20 02:43:20|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|7
1621478610000|2021-05-20 02:43:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|63
1621478620000|2021-05-20 02:43:40|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|22
1621478630000|2021-05-20 02:43:50|4111.3|4110.7|4111.8|4111.2|4111.8|4111.2|4111.3|4110.7|14
1621478640000|2021-05-20 02:44:00|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.3|4110.7|86
1621478650000|2021-05-20 02:44:10|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|11
1621478660000|2021-05-20 02:44:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|5
1621478670000|2021-05-20 02:44:30|4111.92|4111.32|4112.05|4111.45|4112.05|4111.45|4111.92|4111.32|34
1621478680000|2021-05-20 02:44:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|42
1621478690000|2021-05-20 02:44:50|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|44
1621478700000|2021-05-20 02:45:00|4112.3|4111.7|4112.42|4111.82|4112.55|4111.95|4112.3|4111.7|11
1621478710000|2021-05-20 02:45:10|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|2
1621478720000|2021-05-20 02:45:20|4112.55|4111.95|4112.42|4111.82|4112.55|4111.95|4112.42|4111.82|5
1621478730000|2021-05-20 02:45:30|4112.3|4111.7|4112.3|4111.7|4112.42|4111.82|4112.3|4111.7|4
1621478740000|2021-05-20 02:45:40|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|26
1621478760000|2021-05-20 02:46:00|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|6
1621478770000|2021-05-20 02:46:10|4112.67|4112.07|4112.55|4111.95|4112.67|4112.07|4112.55|4111.95|2
1621478780000|2021-05-20 02:46:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|16
1621478790000|2021-05-20 02:46:30|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|39
1621478800000|2021-05-20 02:46:40|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|35
1621478810000|2021-05-20 02:46:50|4112.8|4112.2|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|18
1621478820000|2021-05-20 02:47:00|4112.92|4112.32|4113.3|4112.7|4113.55|4112.95|4112.92|4112.32|49
1621478840000|2021-05-20 02:47:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|15
1621478860000|2021-05-20 02:47:40|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|21
1621478870000|2021-05-20 02:47:50|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.17|4112.57|8
1621478880000|2021-05-20 02:48:00|4113.17|4112.57|4112.8|4112.2|4113.17|4112.57|4112.8|4112.2|42
1621478890000|2021-05-20 02:48:10|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.05|4111.45|51
1621478900000|2021-05-20 02:48:20|4112.17|4111.57|4112.42|4111.82|4112.55|4111.95|4112.17|4111.57|26
1621478910000|2021-05-20 02:48:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|0
1621478920000|2021-05-20 02:48:40|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|6
1621478930000|2021-05-20 02:48:50|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|27
1621478940000|2021-05-20 02:49:00|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|3
1621478950000|2021-05-20 02:49:10|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|1
1621478960000|2021-05-20 02:49:20|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|2
1621478970000|2021-05-20 02:49:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|6
1621478980000|2021-05-20 02:49:40|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|6
1621478990000|2021-05-20 02:49:50|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.92|4112.32|35
1621479000000|2021-05-20 02:50:00|||||||||1
1621479010000|2021-05-20 02:50:10|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|29
1621479020000|2021-05-20 02:50:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|4
1621479030000|2021-05-20 02:50:30|4112.92|4112.32|4112.55|4111.95|4113.05|4112.45|4112.55|4111.95|18
1621479040000|2021-05-20 02:50:40|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|3
1621479050000|2021-05-20 02:50:50|4112.8|4112.2|4112.92|4112.32|4113.05|4112.45|4112.8|4112.2|3
1621479060000|2021-05-20 02:51:00|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|9
1621479070000|2021-05-20 02:51:10|4112.67|4112.07|4112.55|4111.95|4112.67|4112.07|4112.55|4111.95|15
1621479080000|2021-05-20 02:51:20|4112.42|4111.82|4112.8|4112.2|4112.8|4112.2|4112.3|4111.7|17
1621479090000|2021-05-20 02:51:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|1
1621479100000|2021-05-20 02:51:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|2
1621479110000|2021-05-20 02:51:50|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.42|4111.82|1
1621479120000|2021-05-20 02:52:00|||||||||3
1621479130000|2021-05-20 02:52:10|4112.67|4112.07|4113.05|4112.45|4113.05|4112.45|4112.55|4111.95|30
1621479140000|2021-05-20 02:52:20|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|11
1621479150000|2021-05-20 02:52:30|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|2
1621479170000|2021-05-20 02:52:50|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|3
1621479180000|2021-05-20 02:53:00|4112.67|4112.07|4112.67|4112.07|4112.8|4112.2|4112.55|4111.95|16
1621479190000|2021-05-20 02:53:10|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|1
1621479200000|2021-05-20 02:53:20|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.42|4111.82|0
1621479210000|2021-05-20 02:53:30|4112.42|4111.82|4112.3|4111.7|4112.42|4111.82|4112.05|4111.45|24
1621479220000|2021-05-20 02:53:40|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4111.92|4111.32|10
1621479230000|2021-05-20 02:53:50|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|62
1621479240000|2021-05-20 02:54:00|4112.05|4111.45|4112.05|4111.45|4112.3|4111.7|4111.8|4111.2|41
1621479250000|2021-05-20 02:54:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|17
1621479260000|2021-05-20 02:54:20|4112.05|4111.45|4111.3|4110.7|4112.05|4111.45|4111.3|4110.7|130
1621479270000|2021-05-20 02:54:30|4111.55|4110.95|4111.42|4110.82|4111.55|4110.95|4111.3|4110.7|14
1621479280000|2021-05-20 02:54:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|26
1621479290000|2021-05-20 02:54:50|4111.3|4110.7|4111.42|4110.82|4111.55|4110.95|4111.3|4110.7|4
1621479300000|2021-05-20 02:55:00|4111.55|4110.95|4112.05|4111.45|4112.05|4111.45|4111.55|4110.95|42
1621479310000|2021-05-20 02:55:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|13
1621479320000|2021-05-20 02:55:20|4111.67|4111.07|4111.3|4110.7|4111.8|4111.2|4111.3|4110.7|24
1621479340000|2021-05-20 02:55:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|61
1621479350000|2021-05-20 02:55:50|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.67|4111.07|10
1621479360000|2021-05-20 02:56:00|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|12
1621479370000|2021-05-20 02:56:10|4111.92|4111.32|4112.05|4111.45|4112.05|4111.45|4111.92|4111.32|22
1621479380000|2021-05-20 02:56:20|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|8
1621479400000|2021-05-20 02:56:40|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|5
1621479410000|2021-05-20 02:56:50|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|6
1621479420000|2021-05-20 02:57:00|4112.42|4111.82|4112.67|4112.07|4113.05|4112.45|4112.42|4111.82|42
1621479430000|2021-05-20 02:57:10|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|17
1621479440000|2021-05-20 02:57:20|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|22
1621479450000|2021-05-20 02:57:30|4112.42|4111.82|4112.3|4111.7|4112.42|4111.82|4112.3|4111.7|11
1621479460000|2021-05-20 02:57:40|4112.05|4111.45|4111.92|4111.32|4112.05|4111.45|4111.92|4111.32|17
1621479470000|2021-05-20 02:57:50|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|9
1621479480000|2021-05-20 02:58:00|4111.3|4110.7|4111.42|4110.82|4111.55|4110.95|4111.3|4110.7|24
1621479490000|2021-05-20 02:58:10|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|6
1621479500000|2021-05-20 02:58:20|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|8
1621479510000|2021-05-20 02:58:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|62
1621479520000|2021-05-20 02:58:40|4111.42|4110.82|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|10
1621479540000|2021-05-20 02:59:00|4111.42|4110.82|4110.55|4109.95|4111.42|4110.82|4110.3|4109.7|194
1621479550000|2021-05-20 02:59:10|4110.42|4109.82|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|25
1621479560000|2021-05-20 02:59:20|4110.55|4109.95|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|12
1621479570000|2021-05-20 02:59:30|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|74
1621479580000|2021-05-20 02:59:40|4110.17|4109.57|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|6
1621479590000|2021-05-20 02:59:50|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.3|4108.7|109
1621479600000|2021-05-20 03:00:00|4109.8|4109.2|4110.3|4109.7|4110.8|4110.2|4109.8|4109.2|79
1621479610000|2021-05-20 03:00:10|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|14
1621479620000|2021-05-20 03:00:20|4109.55|4108.95|4109.3|4108.7|4109.8|4109.2|4109.3|4108.7|43
1621479630000|2021-05-20 03:00:30|4109.55|4108.95|4109.05|4108.45|4109.55|4108.95|4109.05|4108.45|77
1621479640000|2021-05-20 03:00:40|4108.92|4108.32|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|87
1621479650000|2021-05-20 03:00:50|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.17|4107.57|62
1621479660000|2021-05-20 03:01:00|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|7
1621479670000|2021-05-20 03:01:10|4108.8|4108.2|4108.92|4108.32|4109.05|4108.45|4108.8|4108.2|29
1621479680000|2021-05-20 03:01:20|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|19
1621479700000|2021-05-20 03:01:40|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|10
1621479710000|2021-05-20 03:01:50|4108.92|4108.32|4108.8|4108.2|4108.92|4108.32|4108.8|4108.2|1
1621479720000|2021-05-20 03:02:00|4109.05|4108.45|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|21
1621479730000|2021-05-20 03:02:10|4109.3|4108.7|4108.8|4108.2|4109.3|4108.7|4108.8|4108.2|21
1621479740000|2021-05-20 03:02:20|||||||||5
1621479750000|2021-05-20 03:02:30|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|9
1621479760000|2021-05-20 03:02:40|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|6
1621479780000|2021-05-20 03:03:00|4108.8|4108.2|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|10
1621479790000|2021-05-20 03:03:10|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|14
1621479800000|2021-05-20 03:03:20|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|6
1621479810000|2021-05-20 03:03:30|4109.17|4108.57|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|7
1621479820000|2021-05-20 03:03:40|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|20
1621479830000|2021-05-20 03:03:50|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.17|4108.57|8
1621479840000|2021-05-20 03:04:00|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.17|4108.57|13
1621479860000|2021-05-20 03:04:20|||||||||11
1621479880000|2021-05-20 03:04:40|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|43
1621479890000|2021-05-20 03:04:50|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|19
1621479900000|2021-05-20 03:05:00|4109.55|4108.95|4110.05|4109.45|4110.3|4109.7|4109.55|4108.95|39
1621479910000|2021-05-20 03:05:10|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.05|4109.45|25
1621479920000|2021-05-20 03:05:20|4110.55|4109.95|4110.05|4109.45|4110.55|4109.95|4110.05|4109.45|117
1621479930000|2021-05-20 03:05:30|4109.8|4109.2|4110.3|4109.7|4110.3|4109.7|4109.8|4109.2|59
1621479940000|2021-05-20 03:05:40|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.42|4109.82|5
1621479950000|2021-05-20 03:05:50|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|21
1621479960000|2021-05-20 03:06:00|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|13
1621479970000|2021-05-20 03:06:10|4110.17|4109.57|4110.3|4109.7|4110.3|4109.7|4110.17|4109.57|5
1621479990000|2021-05-20 03:06:30|4110.17|4109.57|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|5
1621480010000|2021-05-20 03:06:50|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|24
1621480020000|2021-05-20 03:07:00|4110.17|4109.57|4110.55|4109.95|4110.55|4109.95|4110.17|4109.57|7
1621480030000|2021-05-20 03:07:10|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|7
1621480040000|2021-05-20 03:07:20|4110.05|4109.45|4110.05|4109.45|4110.17|4109.57|4110.05|4109.45|7
1621480050000|2021-05-20 03:07:30|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|20
1621480060000|2021-05-20 03:07:40|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|6
1621480070000|2021-05-20 03:07:50|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|13
1621480080000|2021-05-20 03:08:00|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|9
1621480090000|2021-05-20 03:08:10|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|15
1621480100000|2021-05-20 03:08:20|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|3
1621480110000|2021-05-20 03:08:30|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|48
1621480120000|2021-05-20 03:08:40|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|8
1621480130000|2021-05-20 03:08:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|19
1621480140000|2021-05-20 03:09:00|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|4110.67|4110.07|14
1621480150000|2021-05-20 03:09:10|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|26
1621480160000|2021-05-20 03:09:20|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|22
1621480170000|2021-05-20 03:09:30|4110.67|4110.07|4110.55|4109.95|4110.67|4110.07|4110.55|4109.95|4
1621480180000|2021-05-20 03:09:40|4110.42|4109.82|4110.3|4109.7|4110.42|4109.82|4110.3|4109.7|8
1621480190000|2021-05-20 03:09:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|33
1621480200000|2021-05-20 03:10:00|4110.67|4110.07|4110.3|4109.7|4110.8|4110.2|4110.3|4109.7|14
1621480220000|2021-05-20 03:10:20|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|7
1621480230000|2021-05-20 03:10:30|4110.55|4109.95|4110.55|4109.95|4110.67|4110.07|4110.55|4109.95|8
1621480240000|2021-05-20 03:10:40|4110.42|4109.82|4110.8|4110.2|4110.8|4110.2|4110.42|4109.82|5
1621480250000|2021-05-20 03:10:50|4110.55|4109.95|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|6
1621480260000|2021-05-20 03:11:00|4110.67|4110.07|4110.3|4109.7|4110.8|4110.2|4110.3|4109.7|16
1621480270000|2021-05-20 03:11:10|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|8
1621480280000|2021-05-20 03:11:20|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|25
1621480290000|2021-05-20 03:11:30|4110.67|4110.07|4110.55|4109.95|4110.67|4110.07|4110.55|4109.95|1
1621480300000|2021-05-20 03:11:40|4110.67|4110.07|4110.55|4109.95|4110.67|4110.07|4110.55|4109.95|6
1621480310000|2021-05-20 03:11:50|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|9
1621480320000|2021-05-20 03:12:00|4110.42|4109.82|4110.55|4109.95|4110.8|4110.2|4110.42|4109.82|28
1621480340000|2021-05-20 03:12:20|4110.67|4110.07|4110.8|4110.2|4110.8|4110.2|4110.67|4110.07|1
1621480350000|2021-05-20 03:12:30|4110.92|4110.32|4110.8|4110.2|4110.92|4110.32|4110.8|4110.2|8
1621480360000|2021-05-20 03:12:40|4110.92|4110.32|4111.17|4110.57|4111.3|4110.7|4110.92|4110.32|49
1621480370000|2021-05-20 03:12:50|4111.05|4110.45|4111.17|4110.57|4111.17|4110.57|4111.05|4110.45|1
1621480380000|2021-05-20 03:13:00|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|6
1621480390000|2021-05-20 03:13:10|4111.67|4111.07|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|62
1621480400000|2021-05-20 03:13:20|4111.42|4110.82|4111.42|4110.82|4111.55|4110.95|4111.3|4110.7|17
1621480410000|2021-05-20 03:13:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|2
1621480420000|2021-05-20 03:13:40|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|21
1621480430000|2021-05-20 03:13:50|4111.67|4111.07|4112.05|4111.45|4112.05|4111.45|4111.55|4110.95|71
1621480440000|2021-05-20 03:14:00|4111.8|4111.2|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|11
1621480450000|2021-05-20 03:14:10|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|14
1621480460000|2021-05-20 03:14:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|1
1621480470000|2021-05-20 03:14:30|4111.8|4111.2|4111.8|4111.2|4111.92|4111.32|4111.8|4111.2|13
1621480480000|2021-05-20 03:14:40|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|16
1621480490000|2021-05-20 03:14:50|||||||||4
1621480500000|2021-05-20 03:15:00|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|12
1621480510000|2021-05-20 03:15:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|2
1621480520000|2021-05-20 03:15:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|13
1621480530000|2021-05-20 03:15:30|||||||||3
1621480540000|2021-05-20 03:15:40|4112.05|4111.45|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|19
1621480550000|2021-05-20 03:15:50|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|25
1621480560000|2021-05-20 03:16:00|||||||||8
1621480570000|2021-05-20 03:16:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|13
1621480580000|2021-05-20 03:16:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|3
1621480620000|2021-05-20 03:17:00|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|58
1621480630000|2021-05-20 03:17:10|||||||||32
1621480640000|2021-05-20 03:17:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|22
1621480650000|2021-05-20 03:17:30|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|22
1621480660000|2021-05-20 03:17:40|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|2
1621480670000|2021-05-20 03:17:50|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|31
1621480680000|2021-05-20 03:18:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|5
1621480690000|2021-05-20 03:18:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|16
1621480700000|2021-05-20 03:18:20|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|13
1621480710000|2021-05-20 03:18:30|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|13
1621480720000|2021-05-20 03:18:40|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.17|4111.57|19
1621480730000|2021-05-20 03:18:50|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|6
1621480740000|2021-05-20 03:19:00|4112.17|4111.57|4112.05|4111.45|4112.17|4111.57|4112.05|4111.45|7
1621480760000|2021-05-20 03:19:20|||||||||3
1621480770000|2021-05-20 03:19:30|4111.8|4111.2|4111.92|4111.32|4112.05|4111.45|4111.8|4111.2|25
1621480780000|2021-05-20 03:19:40|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|5
1621480790000|2021-05-20 03:19:50|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|7
1621480800000|2021-05-20 03:20:00|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.17|4111.57|16
1621480810000|2021-05-20 03:20:10|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|10
1621480820000|2021-05-20 03:20:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|6
1621480830000|2021-05-20 03:20:30|4111.92|4111.32|4111.8|4111.2|4111.92|4111.32|4111.8|4111.2|0
1621480840000|2021-05-20 03:20:40|4112.05|4111.45|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|10
1621480850000|2021-05-20 03:20:50|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|1
1621480860000|2021-05-20 03:21:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|3
1621480870000|2021-05-20 03:21:10|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|17
1621480880000|2021-05-20 03:21:20|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|11
1621480890000|2021-05-20 03:21:30|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|44
1621480900000|2021-05-20 03:21:40|4113.05|4112.45|4113.3|4112.7|4113.42|4112.82|4113.05|4112.45|39
1621480910000|2021-05-20 03:21:50|4113.55|4112.95|4113.05|4112.45|4113.55|4112.95|4113.05|4112.45|38
1621480920000|2021-05-20 03:22:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|6
1621480930000|2021-05-20 03:22:10|4113.42|4112.82|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|32
1621480940000|2021-05-20 03:22:20|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|24
1621480950000|2021-05-20 03:22:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|49
1621480960000|2021-05-20 03:22:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|40
1621480970000|2021-05-20 03:22:50|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|9
1621480980000|2021-05-20 03:23:00|4113.92|4113.32|4113.92|4113.32|4114.05|4113.45|4113.8|4113.2|23
1621480990000|2021-05-20 03:23:10|4114.05|4113.45|4113.92|4113.32|4114.05|4113.45|4113.8|4113.2|9
1621481000000|2021-05-20 03:23:20|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|0
1621481010000|2021-05-20 03:23:30|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|45
1621481020000|2021-05-20 03:23:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|12
1621481030000|2021-05-20 03:23:50|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|1
1621481040000|2021-05-20 03:24:00|4113.8|4113.2|4113.8|4113.2|4113.92|4113.32|4113.8|4113.2|12
1621481050000|2021-05-20 03:24:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|13
1621481060000|2021-05-20 03:24:20|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|54
1621481070000|2021-05-20 03:24:30|4113.8|4113.2|4113.8|4113.2|4113.92|4113.32|4113.8|4113.2|28
1621481080000|2021-05-20 03:24:40|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|5
1621481090000|2021-05-20 03:24:50|4113.92|4113.32|4113.8|4113.2|4113.92|4113.32|4113.8|4113.2|3
1621481100000|2021-05-20 03:25:00|4114.05|4113.45|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|17
1621481110000|2021-05-20 03:25:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|14
1621481120000|2021-05-20 03:25:20|||||||||8
1621481130000|2021-05-20 03:25:30|||||||||3
1621481140000|2021-05-20 03:25:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|12
1621481160000|2021-05-20 03:26:00|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|24
1621481170000|2021-05-20 03:26:10|||||||||7
1621481180000|2021-05-20 03:26:20|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|13
1621481190000|2021-05-20 03:26:30|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|15
1621481200000|2021-05-20 03:26:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4
1621481210000|2021-05-20 03:26:50|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|18
1621481220000|2021-05-20 03:27:00|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|8
1621481230000|2021-05-20 03:27:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|11
1621481240000|2021-05-20 03:27:20|||||||||1
1621481250000|2021-05-20 03:27:30|4113.42|4112.82|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|22
1621481260000|2021-05-20 03:27:40|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|3
1621481270000|2021-05-20 03:27:50|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|4
1621481280000|2021-05-20 03:28:00|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|17
1621481290000|2021-05-20 03:28:10|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|117
1621481300000|2021-05-20 03:28:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|7
1621481310000|2021-05-20 03:28:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|13
1621481320000|2021-05-20 03:28:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|19
1621481330000|2021-05-20 03:28:50|4113.42|4112.82|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|12
1621481340000|2021-05-20 03:29:00|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|60
1621481350000|2021-05-20 03:29:10|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|57
1621481360000|2021-05-20 03:29:20|||||||||67
1621481370000|2021-05-20 03:29:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|77
1621481380000|2021-05-20 03:29:40|4113.55|4112.95|4113.8|4113.2|4113.92|4113.32|4113.55|4112.95|34
1621481390000|2021-05-20 03:29:50|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|22
1621481400000|2021-05-20 03:30:00|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4113.8|4113.2|51
1621481410000|2021-05-20 03:30:10|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|11
1621481420000|2021-05-20 03:30:20|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|12
1621481430000|2021-05-20 03:30:30|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|9
1621481440000|2021-05-20 03:30:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|8
1621481450000|2021-05-20 03:30:50|4113.8|4113.2|4113.42|4112.82|4113.8|4113.2|4113.3|4112.7|49
1621481460000|2021-05-20 03:31:00|4113.3|4112.7|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|13
1621481470000|2021-05-20 03:31:10|4113.67|4113.07|4113.3|4112.7|4113.67|4113.07|4113.3|4112.7|8
1621481480000|2021-05-20 03:31:20|4113.17|4112.57|4113.05|4112.45|4113.17|4112.57|4113.05|4112.45|15
1621481490000|2021-05-20 03:31:30|||||||||2
1621481500000|2021-05-20 03:31:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|8
1621481510000|2021-05-20 03:31:50|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|20
1621481520000|2021-05-20 03:32:00|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|10
1621481530000|2021-05-20 03:32:10|4113.42|4112.82|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|43
1621481540000|2021-05-20 03:32:20|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|11
1621481550000|2021-05-20 03:32:30|4114.05|4113.45|4114.17|4113.57|4114.3|4113.7|4113.8|4113.2|72
1621481560000|2021-05-20 03:32:40|4114.05|4113.45|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|1
1621481570000|2021-05-20 03:32:50|4114.17|4113.57|4114.55|4113.95|4114.55|4113.95|4114.17|4113.57|33
1621481580000|2021-05-20 03:33:00|4114.8|4114.2|4115.05|4114.45|4115.55|4114.95|4114.8|4114.2|286
1621481590000|2021-05-20 03:33:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|23
1621481600000|2021-05-20 03:33:20|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|15
1621481610000|2021-05-20 03:33:30|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|27
1621481620000|2021-05-20 03:33:40|4114.55|4113.95|4115.05|4114.45|4115.05|4114.45|4114.55|4113.95|30
1621481630000|2021-05-20 03:33:50|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|28
1621481640000|2021-05-20 03:34:00|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|31
1621481650000|2021-05-20 03:34:10|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|7
1621481660000|2021-05-20 03:34:20|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|8
1621481670000|2021-05-20 03:34:30|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|28
1621481680000|2021-05-20 03:34:40|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|11
1621481690000|2021-05-20 03:34:50|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|21
1621481700000|2021-05-20 03:35:00|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|37
1621481710000|2021-05-20 03:35:10|||||||||1
1621481720000|2021-05-20 03:35:20|4115.42|4114.82|4115.05|4114.45|4115.42|4114.82|4115.05|4114.45|22
1621481730000|2021-05-20 03:35:30|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.17|4114.57|0
1621481740000|2021-05-20 03:35:40|4115.05|4114.45|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|6
1621481760000|2021-05-20 03:36:00|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|31
1621481780000|2021-05-20 03:36:20|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|28
1621481790000|2021-05-20 03:36:30|4114.3|4113.7|4114.17|4113.57|4114.3|4113.7|4114.17|4113.57|34
1621481800000|2021-05-20 03:36:40|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.17|4113.57|15
1621481810000|2021-05-20 03:36:50|4114.42|4113.82|4114.05|4113.45|4114.42|4113.82|4114.05|4113.45|13
1621481820000|2021-05-20 03:37:00|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|7
1621481830000|2021-05-20 03:37:10|4114.42|4113.82|4114.55|4113.95|4114.55|4113.95|4114.42|4113.82|12
1621481840000|2021-05-20 03:37:20|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|9
1621481850000|2021-05-20 03:37:30|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|6
1621481860000|2021-05-20 03:37:40|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|10
1621481870000|2021-05-20 03:37:50|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|5
1621481880000|2021-05-20 03:38:00|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|20
1621481890000|2021-05-20 03:38:10|4114.42|4113.82|4114.3|4113.7|4114.42|4113.82|4114.3|4113.7|4
1621481900000|2021-05-20 03:38:20|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|18
1621481910000|2021-05-20 03:38:30|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|12
1621481920000|2021-05-20 03:38:40|4114.8|4114.2|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|11
1621481930000|2021-05-20 03:38:50|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|14
1621481950000|2021-05-20 03:39:10|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|19
1621481960000|2021-05-20 03:39:20|4114.67|4114.07|4114.55|4113.95|4114.67|4114.07|4114.55|4113.95|6
1621481970000|2021-05-20 03:39:30|||||||||1
1621481980000|2021-05-20 03:39:40|||||||||1
1621482000000|2021-05-20 03:40:00|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|28
1621482030000|2021-05-20 03:40:30|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|15
1621482040000|2021-05-20 03:40:40|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|28
1621482050000|2021-05-20 03:40:50|4114.3|4113.7|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|34
1621482060000|2021-05-20 03:41:00|||||||||24
1621482070000|2021-05-20 03:41:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|64
1621482080000|2021-05-20 03:41:20|||||||||9
1621482090000|2021-05-20 03:41:30|4115.05|4114.45|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|25
1621482100000|2021-05-20 03:41:40|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|3
1621482110000|2021-05-20 03:41:50|||||||||3
1621482120000|2021-05-20 03:42:00|4114.8|4114.2|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|28
1621482130000|2021-05-20 03:42:10|||||||||2
1621482140000|2021-05-20 03:42:20|4114.42|4113.82|4114.42|4113.82|4114.42|4113.82|4114.3|4113.7|10
1621482150000|2021-05-20 03:42:30|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|2
1621482160000|2021-05-20 03:42:40|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|14
1621482170000|2021-05-20 03:42:50|4114.3|4113.7|4114.3|4113.7|4114.42|4113.82|4114.3|4113.7|18
1621482180000|2021-05-20 03:43:00|4114.42|4113.82|4114.55|4113.95|4114.55|4113.95|4114.42|4113.82|2
1621482200000|2021-05-20 03:43:20|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|15
1621482210000|2021-05-20 03:43:30|4114.42|4113.82|4114.55|4113.95|4114.55|4113.95|4114.42|4113.82|0
1621482220000|2021-05-20 03:43:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|10
1621482230000|2021-05-20 03:43:50|4114.55|4113.95|4114.42|4113.82|4114.55|4113.95|4114.3|4113.7|21
1621482240000|2021-05-20 03:44:00|4114.55|4113.95|4114.55|4113.95|4114.8|4114.2|4114.42|4113.82|10
1621482250000|2021-05-20 03:44:10|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|7
1621482270000|2021-05-20 03:44:30|||||||||2
1621482280000|2021-05-20 03:44:40|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|1
1621482290000|2021-05-20 03:44:50|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|17
1621482300000|2021-05-20 03:45:00|4115.05|4114.45|4114.55|4113.95|4115.05|4114.45|4114.55|4113.95|18
1621482310000|2021-05-20 03:45:10|4114.3|4113.7|4114.67|4114.07|4114.67|4114.07|4114.3|4113.7|27
1621482320000|2021-05-20 03:45:20|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|2
1621482330000|2021-05-20 03:45:30|4114.8|4114.2|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|4
1621482340000|2021-05-20 03:45:40|4114.8|4114.2|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|20
1621482350000|2021-05-20 03:45:50|4114.67|4114.07|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|0
1621482360000|2021-05-20 03:46:00|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|32
1621482370000|2021-05-20 03:46:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|3
1621482380000|2021-05-20 03:46:20|||||||||1
1621482390000|2021-05-20 03:46:30|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|43
1621482400000|2021-05-20 03:46:40|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|10
1621482410000|2021-05-20 03:46:50|4113.67|4113.07|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|9
1621482430000|2021-05-20 03:47:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|9
1621482440000|2021-05-20 03:47:20|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|16
1621482450000|2021-05-20 03:47:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|1
1621482460000|2021-05-20 03:47:40|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|0
1621482470000|2021-05-20 03:47:50|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|2
1621482480000|2021-05-20 03:48:00|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|7
1621482490000|2021-05-20 03:48:10|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|0
1621482500000|2021-05-20 03:48:20|4113.67|4113.07|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|1
1621482510000|2021-05-20 03:48:30|4113.8|4113.2|4113.67|4113.07|4113.8|4113.2|4113.67|4113.07|6
1621482520000|2021-05-20 03:48:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|4
1621482530000|2021-05-20 03:48:50|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|3
1621482550000|2021-05-20 03:49:10|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|19
1621482560000|2021-05-20 03:49:20|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|13
1621482570000|2021-05-20 03:49:30|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|1
1621482600000|2021-05-20 03:50:00|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|19
1621482610000|2021-05-20 03:50:10|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|14
1621482630000|2021-05-20 03:50:30|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|4113.42|4112.82|36
1621482640000|2021-05-20 03:50:40|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|15
1621482650000|2021-05-20 03:50:50|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|9
1621482660000|2021-05-20 03:51:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|23
1621482670000|2021-05-20 03:51:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4
1621482700000|2021-05-20 03:51:40|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|30
1621482710000|2021-05-20 03:51:50|||||||||6
1621482720000|2021-05-20 03:52:00|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|17
1621482730000|2021-05-20 03:52:10|4113.17|4112.57|4113.05|4112.45|4113.17|4112.57|4113.05|4112.45|22
1621482740000|2021-05-20 03:52:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|44
1621482770000|2021-05-20 03:52:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|30
1621482780000|2021-05-20 03:53:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|10
1621482790000|2021-05-20 03:53:10|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|20
1621482800000|2021-05-20 03:53:20|4113.05|4112.45|4113.55|4112.95|4113.55|4112.95|4113.05|4112.45|20
1621482810000|2021-05-20 03:53:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4
1621482840000|2021-05-20 03:54:00|4113.55|4112.95|4113.42|4112.82|4113.55|4112.95|4113.42|4112.82|17
1621482850000|2021-05-20 03:54:10|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|13
1621482870000|2021-05-20 03:54:30|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|5
1621482880000|2021-05-20 03:54:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|2
1621482890000|2021-05-20 03:54:50|4113.8|4113.2|4113.8|4113.2|4113.92|4113.32|4113.8|4113.2|34
1621482900000|2021-05-20 03:55:00|4113.55|4112.95|4113.8|4113.2|4113.92|4113.32|4113.55|4112.95|21
1621482910000|2021-05-20 03:55:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|18
1621482920000|2021-05-20 03:55:20|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|32
1621482930000|2021-05-20 03:55:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|2
1621482940000|2021-05-20 03:55:40|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|9
1621482960000|2021-05-20 03:56:00|4114.17|4113.57|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|19
1621482980000|2021-05-20 03:56:20|||||||||1
1621482990000|2021-05-20 03:56:30|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.17|4113.57|16
1621483000000|2021-05-20 03:56:40|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|2
1621483010000|2021-05-20 03:56:50|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|10
1621483030000|2021-05-20 03:57:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|22
1621483040000|2021-05-20 03:57:20|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|17
1621483060000|2021-05-20 03:57:40|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|13
1621483070000|2021-05-20 03:57:50|4113.05|4112.45|4113.17|4112.57|4113.3|4112.7|4113.05|4112.45|21
1621483080000|2021-05-20 03:58:00|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|22
1621483090000|2021-05-20 03:58:10|4113.3|4112.7|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|3
1621483120000|2021-05-20 03:58:40|4113.55|4112.95|4113.17|4112.57|4113.55|4112.95|4113.17|4112.57|8
1621483130000|2021-05-20 03:58:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|1
1621483140000|2021-05-20 03:59:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|13
1621483150000|2021-05-20 03:59:10|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|8
1621483170000|2021-05-20 03:59:30|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|9
1621483180000|2021-05-20 03:59:40|||||||||5
1621483190000|2021-05-20 03:59:50|4113.42|4112.82|4113.42|4112.82|4113.55|4112.95|4113.42|4112.82|1
1621483200000|2021-05-20 04:00:00|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|7
1621483210000|2021-05-20 04:00:10|4113.67|4113.07|4113.3|4112.7|4113.67|4113.07|4113.3|4112.7|10
1621483230000|2021-05-20 04:00:30|4113.42|4112.82|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|3
1621483240000|2021-05-20 04:00:40|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|6
1621483250000|2021-05-20 04:00:50|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|1
1621483260000|2021-05-20 04:01:00|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|20
1621483270000|2021-05-20 04:01:10|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|6
1621483280000|2021-05-20 04:01:20|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|9
1621483290000|2021-05-20 04:01:30|4113.8|4113.2|4113.92|4113.32|4113.92|4113.32|4113.8|4113.2|3
1621483300000|2021-05-20 04:01:40|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|6
1621483310000|2021-05-20 04:01:50|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|1
1621483320000|2021-05-20 04:02:00|4113.55|4112.95|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|13
1621483330000|2021-05-20 04:02:10|4113.8|4113.2|4113.67|4113.07|4113.8|4113.2|4113.55|4112.95|19
1621483340000|2021-05-20 04:02:20|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|1
1621483360000|2021-05-20 04:02:40|||||||||4
1621483370000|2021-05-20 04:02:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|20
1621483380000|2021-05-20 04:03:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|16
1621483390000|2021-05-20 04:03:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|15
1621483400000|2021-05-20 04:03:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|11
1621483410000|2021-05-20 04:03:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|6
1621483430000|2021-05-20 04:03:50|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|3
1621483440000|2021-05-20 04:04:00|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|16
1621483450000|2021-05-20 04:04:10|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|13
1621483470000|2021-05-20 04:04:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|6
1621483490000|2021-05-20 04:04:50|4113.3|4112.7|4113.17|4112.57|4113.3|4112.7|4113.17|4112.57|3
1621483500000|2021-05-20 04:05:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|0
1621483530000|2021-05-20 04:05:30|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|15
1621483540000|2021-05-20 04:05:40|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|14
1621483550000|2021-05-20 04:05:50|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|62
1621483560000|2021-05-20 04:06:00|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|9
1621483570000|2021-05-20 04:06:10|4112.67|4112.07|4113.3|4112.7|4113.3|4112.7|4112.55|4111.95|25
1621483590000|2021-05-20 04:06:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|10
1621483600000|2021-05-20 04:06:40|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|11
1621483610000|2021-05-20 04:06:50|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|4112.92|4112.32|4
1621483620000|2021-05-20 04:07:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|0
1621483630000|2021-05-20 04:07:10|||||||||1
1621483640000|2021-05-20 04:07:20|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|12
1621483660000|2021-05-20 04:07:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|12
1621483700000|2021-05-20 04:08:20|4113.42|4112.82|4113.17|4112.57|4113.55|4112.95|4113.17|4112.57|15
1621483710000|2021-05-20 04:08:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.17|4112.57|0
1621483720000|2021-05-20 04:08:40|4113.17|4112.57|4113.55|4112.95|4113.55|4112.95|4113.17|4112.57|39
1621483730000|2021-05-20 04:08:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|21
1621483740000|2021-05-20 04:09:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|9
1621483750000|2021-05-20 04:09:10|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|18
1621483760000|2021-05-20 04:09:20|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|16
1621483770000|2021-05-20 04:09:30|4113.92|4113.32|4113.8|4113.2|4113.92|4113.32|4113.8|4113.2|2
1621483800000|2021-05-20 04:10:00|4114.05|4113.45|4114.17|4113.57|4114.17|4113.57|4114.05|4113.45|28
1621483810000|2021-05-20 04:10:10|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|4
1621483820000|2021-05-20 04:10:20|||||||||38
1621483830000|2021-05-20 04:10:30|4114.17|4113.57|4114.05|4113.45|4114.17|4113.57|4114.05|4113.45|1
1621483850000|2021-05-20 04:10:50|||||||||1
1621483870000|2021-05-20 04:11:10|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|18
1621483880000|2021-05-20 04:11:20|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|50
1621483890000|2021-05-20 04:11:30|4114.92|4114.32|4115.05|4114.45|4115.05|4114.45|4114.92|4114.32|28
1621483900000|2021-05-20 04:11:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|17
1621483920000|2021-05-20 04:12:00|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|7
1621483930000|2021-05-20 04:12:10|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|45
1621483940000|2021-05-20 04:12:20|||||||||3
1621483950000|2021-05-20 04:12:30|4115.17|4114.57|4114.8|4114.2|4115.3|4114.7|4114.8|4114.2|24
1621483960000|2021-05-20 04:12:40|4114.92|4114.32|4114.92|4114.32|4115.05|4114.45|4114.8|4114.2|26
1621483970000|2021-05-20 04:12:50|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|9
1621483980000|2021-05-20 04:13:00|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|10
1621483990000|2021-05-20 04:13:10|||||||||3
1621484000000|2021-05-20 04:13:20|||||||||1
1621484020000|2021-05-20 04:13:40|||||||||6
1621484030000|2021-05-20 04:13:50|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|23
1621484050000|2021-05-20 04:14:10|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|29
1621484060000|2021-05-20 04:14:20|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|7
1621484070000|2021-05-20 04:14:30|||||||||1
1621484080000|2021-05-20 04:14:40|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|17
1621484090000|2021-05-20 04:14:50|4114.92|4114.32|4114.92|4114.32|4115.05|4114.45|4114.92|4114.32|3
1621484100000|2021-05-20 04:15:00|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|4
1621484110000|2021-05-20 04:15:10|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|10
1621484120000|2021-05-20 04:15:20|4115.42|4114.82|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|27
1621484130000|2021-05-20 04:15:30|||||||||2
1621484140000|2021-05-20 04:15:40|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|20
1621484150000|2021-05-20 04:15:50|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|8
1621484170000|2021-05-20 04:16:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|3
1621484180000|2021-05-20 04:16:20|||||||||13
1621484200000|2021-05-20 04:16:40|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|19
1621484220000|2021-05-20 04:17:00|||||||||4
1621484240000|2021-05-20 04:17:20|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|23
1621484260000|2021-05-20 04:17:40|||||||||4
1621484270000|2021-05-20 04:17:50|4115.05|4114.45|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|17
1621484280000|2021-05-20 04:18:00|||||||||1
1621484290000|2021-05-20 04:18:10|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|11
1621484300000|2021-05-20 04:18:20|||||||||3
1621484310000|2021-05-20 04:18:30|||||||||1
1621484320000|2021-05-20 04:18:40|4114.92|4114.32|4114.55|4113.95|4114.92|4114.32|4114.55|4113.95|16
1621484330000|2021-05-20 04:18:50|4114.67|4114.07|4114.8|4114.2|4114.8|4114.2|4114.67|4114.07|5
1621484340000|2021-05-20 04:19:00|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|4
1621484350000|2021-05-20 04:19:10|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|9
1621484360000|2021-05-20 04:19:20|||||||||4
1621484370000|2021-05-20 04:19:30|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|11
1621484380000|2021-05-20 04:19:40|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|5
1621484400000|2021-05-20 04:20:00|||||||||1
1621484420000|2021-05-20 04:20:20|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|11
1621484440000|2021-05-20 04:20:40|4115.55|4114.95|4115.42|4114.82|4115.55|4114.95|4115.3|4114.7|25
1621484450000|2021-05-20 04:20:50|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|3
1621484460000|2021-05-20 04:21:00|4115.42|4114.82|4115.55|4114.95|4115.55|4114.95|4115.42|4114.82|7
1621484490000|2021-05-20 04:21:30|||||||||2
1621484500000|2021-05-20 04:21:40|||||||||8
1621484510000|2021-05-20 04:21:50|||||||||4
1621484520000|2021-05-20 04:22:00|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|40
1621484540000|2021-05-20 04:22:20|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|74
1621484550000|2021-05-20 04:22:30|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|17
1621484560000|2021-05-20 04:22:40|4116.3|4115.7|4116.17|4115.57|4116.3|4115.7|4116.17|4115.57|18
1621484570000|2021-05-20 04:22:50|4116.05|4115.45|4115.8|4115.2|4116.3|4115.7|4115.8|4115.2|21
1621484580000|2021-05-20 04:23:00|||||||||3
1621484620000|2021-05-20 04:23:40|4115.55|4114.95|4115.67|4115.07|4115.67|4115.07|4115.55|4114.95|27
1621484630000|2021-05-20 04:23:50|4115.8|4115.2|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|8
1621484640000|2021-05-20 04:24:00|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.67|4115.07|7
1621484650000|2021-05-20 04:24:10|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|40
1621484670000|2021-05-20 04:24:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|26
1621484680000|2021-05-20 04:24:40|||||||||35
1621484690000|2021-05-20 04:24:50|4116.67|4116.07|4116.8|4116.2|4116.8|4116.2|4116.67|4116.07|20
1621484700000|2021-05-20 04:25:00|4116.92|4116.32|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|51
1621484710000|2021-05-20 04:25:10|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4116.92|4116.32|8
1621484720000|2021-05-20 04:25:20|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|11
1621484730000|2021-05-20 04:25:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|16
1621484740000|2021-05-20 04:25:40|4116.8|4116.2|4116.92|4116.32|4117.05|4116.45|4116.8|4116.2|8
1621484750000|2021-05-20 04:25:50|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|8
1621484760000|2021-05-20 04:26:00|4116.92|4116.32|4116.55|4115.95|4116.92|4116.32|4116.55|4115.95|46
1621484770000|2021-05-20 04:26:10|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|5
1621484790000|2021-05-20 04:26:30|||||||||24
1621484800000|2021-05-20 04:26:40|4116.55|4115.95|4116.55|4115.95|4116.8|4116.2|4116.55|4115.95|3
1621484810000|2021-05-20 04:26:50|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|2
1621484820000|2021-05-20 04:27:00|||||||||7
1621484830000|2021-05-20 04:27:10|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|28
1621484840000|2021-05-20 04:27:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|11
1621484860000|2021-05-20 04:27:40|||||||||16
1621484870000|2021-05-20 04:27:50|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.67|4116.07|5
1621484890000|2021-05-20 04:28:10|||||||||11
1621484900000|2021-05-20 04:28:20|4116.92|4116.32|4116.8|4116.2|4116.92|4116.32|4116.8|4116.2|3
1621484910000|2021-05-20 04:28:30|4117.05|4116.45|4116.92|4116.32|4117.05|4116.45|4116.8|4116.2|8
1621484920000|2021-05-20 04:28:40|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|32
1621484930000|2021-05-20 04:28:50|||||||||2
1621484940000|2021-05-20 04:29:00|4117.3|4116.7|4117.55|4116.95|4117.8|4117.2|4117.3|4116.7|98
1621484950000|2021-05-20 04:29:10|4117.3|4116.7|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|53
1621484960000|2021-05-20 04:29:20|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.17|4116.57|21
1621484980000|2021-05-20 04:29:40|||||||||2
1621485000000|2021-05-20 04:30:00|4117.42|4116.82|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|14
1621485010000|2021-05-20 04:30:10|4117.3|4116.7|4117.42|4116.82|4117.42|4116.82|4117.3|4116.7|6
1621485020000|2021-05-20 04:30:20|4117.3|4116.7|4117.67|4117.07|4117.8|4117.2|4117.3|4116.7|68
1621485030000|2021-05-20 04:30:30|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|14
1621485050000|2021-05-20 04:30:50|||||||||15
1621485060000|2021-05-20 04:31:00|||||||||70
1621485070000|2021-05-20 04:31:10|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|44
1621485090000|2021-05-20 04:31:30|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|70
1621485100000|2021-05-20 04:31:40|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|35
1621485110000|2021-05-20 04:31:50|4117.67|4117.07|4117.55|4116.95|4117.67|4117.07|4117.55|4116.95|7
1621485120000|2021-05-20 04:32:00|||||||||8
1621485130000|2021-05-20 04:32:10|4117.3|4116.7|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|52
1621485140000|2021-05-20 04:32:20|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|12
1621485150000|2021-05-20 04:32:30|||||||||5
1621485160000|2021-05-20 04:32:40|||||||||8
1621485190000|2021-05-20 04:33:10|||||||||42
1621485200000|2021-05-20 04:33:20|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|99
1621485210000|2021-05-20 04:33:30|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|59
1621485220000|2021-05-20 04:33:40|4117.55|4116.95|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|28
1621485230000|2021-05-20 04:33:50|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|54
1621485240000|2021-05-20 04:34:00|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|22
1621485250000|2021-05-20 04:34:10|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|10
1621485270000|2021-05-20 04:34:30|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|6
1621485280000|2021-05-20 04:34:40|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|3
1621485290000|2021-05-20 04:34:50|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|1
1621485300000|2021-05-20 04:35:00|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|6
1621485310000|2021-05-20 04:35:10|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|12
1621485320000|2021-05-20 04:35:20|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|7
1621485360000|2021-05-20 04:36:00|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|29
1621485370000|2021-05-20 04:36:10|4117.55|4116.95|4117.67|4117.07|4117.67|4117.07|4117.55|4116.95|13
1621485380000|2021-05-20 04:36:20|4117.55|4116.95|4117.67|4117.07|4117.8|4117.2|4117.55|4116.95|16
1621485390000|2021-05-20 04:36:30|4117.55|4116.95|4117.67|4117.07|4117.67|4117.07|4117.55|4116.95|13
1621485400000|2021-05-20 04:36:40|4117.55|4116.95|4117.8|4117.2|4117.92|4117.32|4117.55|4116.95|12
1621485410000|2021-05-20 04:36:50|4117.92|4117.32|4117.8|4117.2|4117.92|4117.32|4117.8|4117.2|3
1621485420000|2021-05-20 04:37:00|||||||||1
1621485430000|2021-05-20 04:37:10|4117.55|4116.95|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|21
1621485440000|2021-05-20 04:37:20|||||||||2
1621485450000|2021-05-20 04:37:30|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.67|4117.07|17
1621485460000|2021-05-20 04:37:40|4117.67|4117.07|4117.55|4116.95|4117.8|4117.2|4117.55|4116.95|22
1621485470000|2021-05-20 04:37:50|4117.67|4117.07|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|8
1621485480000|2021-05-20 04:38:00|||||||||1
1621485490000|2021-05-20 04:38:10|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|18
1621485500000|2021-05-20 04:38:20|||||||||23
1621485510000|2021-05-20 04:38:30|||||||||6
1621485520000|2021-05-20 04:38:40|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|24
1621485540000|2021-05-20 04:39:00|||||||||4
1621485550000|2021-05-20 04:39:10|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|14
1621485560000|2021-05-20 04:39:20|||||||||4
1621485580000|2021-05-20 04:39:40|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|6
1621485590000|2021-05-20 04:39:50|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|12
1621485600000|2021-05-20 04:40:00|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|39
1621485610000|2021-05-20 04:40:10|4117.92|4117.32|4117.8|4117.2|4117.92|4117.32|4117.8|4117.2|3
1621485620000|2021-05-20 04:40:20|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|16
1621485630000|2021-05-20 04:40:30|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|36
1621485640000|2021-05-20 04:40:40|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.42|4116.82|14
1621485650000|2021-05-20 04:40:50|||||||||4
1621485660000|2021-05-20 04:41:00|4117.42|4116.82|4117.3|4116.7|4117.42|4116.82|4117.3|4116.7|2
1621485670000|2021-05-20 04:41:10|||||||||1
1621485680000|2021-05-20 04:41:20|||||||||1
1621485690000|2021-05-20 04:41:30|4117.17|4116.57|4117.05|4116.45|4117.17|4116.57|4117.05|4116.45|32
1621485700000|2021-05-20 04:41:40|||||||||5
1621485710000|2021-05-20 04:41:50|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|17
1621485720000|2021-05-20 04:42:00|4117.17|4116.57|4117.17|4116.57|4117.17|4116.57|4117.17|4116.57|8
1621485730000|2021-05-20 04:42:10|4117.3|4116.7|4117.17|4116.57|4117.3|4116.7|4117.17|4116.57|2
1621485740000|2021-05-20 04:42:20|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|0
1621485750000|2021-05-20 04:42:30|4116.8|4116.2|4117.05|4116.45|4117.3|4116.7|4116.8|4116.2|29
1621485760000|2021-05-20 04:42:40|4117.3|4116.7|4117.17|4116.57|4117.3|4116.7|4117.05|4116.45|5
1621485770000|2021-05-20 04:42:50|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|9
1621485780000|2021-05-20 04:43:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|11
1621485790000|2021-05-20 04:43:10|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|6
1621485810000|2021-05-20 04:43:30|4117.17|4116.57|4117.05|4116.45|4117.17|4116.57|4117.05|4116.45|18
1621485820000|2021-05-20 04:43:40|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|1
1621485830000|2021-05-20 04:43:50|||||||||2
1621485840000|2021-05-20 04:44:00|4117.42|4116.82|4117.05|4116.45|4117.42|4116.82|4117.05|4116.45|20
1621485850000|2021-05-20 04:44:10|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|11
1621485870000|2021-05-20 04:44:30|||||||||1
1621485880000|2021-05-20 04:44:40|||||||||1
1621485890000|2021-05-20 04:44:50|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|24
1621485900000|2021-05-20 04:45:00|4117.3|4116.7|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|25
1621485920000|2021-05-20 04:45:20|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|21
1621485940000|2021-05-20 04:45:40|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|32
1621485960000|2021-05-20 04:46:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|27
1621485970000|2021-05-20 04:46:10|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|2
1621485980000|2021-05-20 04:46:20|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|8
1621485990000|2021-05-20 04:46:30|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|53
1621486000000|2021-05-20 04:46:40|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|5
1621486020000|2021-05-20 04:47:00|4116.92|4116.32|4117.3|4116.7|4117.55|4116.95|4116.92|4116.32|59
1621486030000|2021-05-20 04:47:10|4117.55|4116.95|4117.05|4116.45|4117.55|4116.95|4117.05|4116.45|24
1621486050000|2021-05-20 04:47:30|||||||||2
1621486060000|2021-05-20 04:47:40|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|9
1621486080000|2021-05-20 04:48:00|||||||||7
1621486090000|2021-05-20 04:48:10|4117.42|4116.82|4117.42|4116.82|4117.55|4116.95|4117.42|4116.82|11
1621486100000|2021-05-20 04:48:20|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|0
1621486110000|2021-05-20 04:48:30|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|6
1621486140000|2021-05-20 04:49:00|4117.67|4117.07|4118.05|4117.45|4118.05|4117.45|4117.67|4117.07|101
1621486150000|2021-05-20 04:49:10|||||||||69
1621486160000|2021-05-20 04:49:20|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|45
1621486170000|2021-05-20 04:49:30|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|50
1621486180000|2021-05-20 04:49:40|4118.17|4117.57|4118.05|4117.45|4118.3|4117.7|4118.05|4117.45|20
1621486190000|2021-05-20 04:49:50|||||||||3
1621486200000|2021-05-20 04:50:00|||||||||12
1621486210000|2021-05-20 04:50:10|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|20
1621486220000|2021-05-20 04:50:20|4118.05|4117.45|4117.92|4117.32|4118.05|4117.45|4117.8|4117.2|15
1621486230000|2021-05-20 04:50:30|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|5
1621486250000|2021-05-20 04:50:50|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|7
1621486260000|2021-05-20 04:51:00|||||||||1
1621486270000|2021-05-20 04:51:10|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|17
1621486280000|2021-05-20 04:51:20|4118.17|4117.57|4118.3|4117.7|4118.3|4117.7|4118.17|4117.57|3
1621486290000|2021-05-20 04:51:30|||||||||27
1621486310000|2021-05-20 04:51:50|||||||||39
1621486340000|2021-05-20 04:52:20|||||||||10
1621486350000|2021-05-20 04:52:30|||||||||7
1621486360000|2021-05-20 04:52:40|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|10
1621486370000|2021-05-20 04:52:50|||||||||3
1621486390000|2021-05-20 04:53:10|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|6
1621486400000|2021-05-20 04:53:20|||||||||1
1621486410000|2021-05-20 04:53:30|4117.8|4117.2|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|17
1621486420000|2021-05-20 04:53:40|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|17
1621486430000|2021-05-20 04:53:50|||||||||12
1621486450000|2021-05-20 04:54:10|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|53
1621486460000|2021-05-20 04:54:20|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|12
1621486480000|2021-05-20 04:54:40|||||||||4
1621486490000|2021-05-20 04:54:50|||||||||45
1621486500000|2021-05-20 04:55:00|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|15
1621486510000|2021-05-20 04:55:10|4117.92|4117.32|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|30
1621486530000|2021-05-20 04:55:30|4117.92|4117.32|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|6
1621486560000|2021-05-20 04:56:00|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|17
1621486570000|2021-05-20 04:56:10|||||||||2
1621486580000|2021-05-20 04:56:20|4117.8|4117.2|4117.92|4117.32|4118.05|4117.45|4117.8|4117.2|23
1621486590000|2021-05-20 04:56:30|4117.8|4117.2|4118.3|4117.7|4118.3|4117.7|4117.8|4117.2|7
1621486610000|2021-05-20 04:56:50|4118.55|4117.95|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|138
1621486630000|2021-05-20 04:57:10|||||||||13
1621486640000|2021-05-20 04:57:20|4118.55|4117.95|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|18
1621486650000|2021-05-20 04:57:30|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|22
1621486660000|2021-05-20 04:57:40|4118.17|4117.57|4118.17|4117.57|4118.3|4117.7|4118.05|4117.45|5
1621486670000|2021-05-20 04:57:50|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|7
1621486680000|2021-05-20 04:58:00|4118.55|4117.95|4118.42|4117.82|4118.55|4117.95|4118.3|4117.7|14
1621486690000|2021-05-20 04:58:10|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|4118.42|4117.82|6
1621486700000|2021-05-20 04:58:20|||||||||6
1621486710000|2021-05-20 04:58:30|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|108
1621486720000|2021-05-20 04:58:40|||||||||16
1621486730000|2021-05-20 04:58:50|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|8
1621486740000|2021-05-20 04:59:00|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|20
1621486750000|2021-05-20 04:59:10|||||||||1
1621486760000|2021-05-20 04:59:20|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|5
1621486790000|2021-05-20 04:59:50|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|14
1621486800000|2021-05-20 05:00:00|4118.05|4117.45|4117.55|4116.95|4118.3|4117.7|4117.55|4116.95|77
1621486810000|2021-05-20 05:00:10|4117.42|4116.82|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|60
1621486820000|2021-05-20 05:00:20|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|7
1621486830000|2021-05-20 05:00:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|15
1621486840000|2021-05-20 05:00:40|||||||||13
1621486860000|2021-05-20 05:01:00|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|69
1621486870000|2021-05-20 05:01:10|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|16
1621486880000|2021-05-20 05:01:20|4117.55|4116.95|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|14
1621486900000|2021-05-20 05:01:40|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|22
1621486910000|2021-05-20 05:01:50|4117.8|4117.2|4118.55|4117.95|4118.55|4117.95|4117.8|4117.2|53
1621486920000|2021-05-20 05:02:00|4118.3|4117.7|4118.55|4117.95|4118.55|4117.95|4118.3|4117.7|28
1621486930000|2021-05-20 05:02:10|4118.8|4118.2|4118.3|4117.7|4118.8|4118.2|4118.3|4117.7|209
1621486950000|2021-05-20 05:02:30|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|32
1621486960000|2021-05-20 05:02:40|4118.05|4117.45|4118.3|4117.7|4118.3|4117.7|4118.05|4117.45|13
1621486970000|2021-05-20 05:02:50|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|2
1621486980000|2021-05-20 05:03:00|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|18
1621486990000|2021-05-20 05:03:10|4117.92|4117.32|4118.05|4117.45|4118.05|4117.45|4117.8|4117.2|18
1621487000000|2021-05-20 05:03:20|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.17|4117.57|9
1621487020000|2021-05-20 05:03:40|4118.17|4117.57|4117.8|4117.2|4118.3|4117.7|4117.8|4117.2|32
1621487030000|2021-05-20 05:03:50|4117.92|4117.32|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|13
1621487040000|2021-05-20 05:04:00|4117.92|4117.32|4117.8|4117.2|4118.05|4117.45|4117.8|4117.2|16
1621487050000|2021-05-20 05:04:10|4117.55|4116.95|4117.42|4116.82|4117.8|4117.2|4117.42|4116.82|25
1621487060000|2021-05-20 05:04:20|4117.55|4116.95|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|59
1621487070000|2021-05-20 05:04:30|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.17|4116.57|10
1621487080000|2021-05-20 05:04:40|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.42|4116.82|19
1621487100000|2021-05-20 05:05:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|11
1621487110000|2021-05-20 05:05:10|4117.17|4116.57|4117.05|4116.45|4117.17|4116.57|4116.8|4116.2|45
1621487120000|2021-05-20 05:05:20|4116.92|4116.32|4116.92|4116.32|4117.05|4116.45|4116.8|4116.2|6
1621487130000|2021-05-20 05:05:30|4117.05|4116.45|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|14
1621487140000|2021-05-20 05:05:40|||||||||12
1621487160000|2021-05-20 05:06:00|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|26
1621487170000|2021-05-20 05:06:10|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|40
1621487180000|2021-05-20 05:06:20|4116.92|4116.32|4117.05|4116.45|4117.05|4116.45|4116.92|4116.32|1
1621487190000|2021-05-20 05:06:30|||||||||23
1621487200000|2021-05-20 05:06:40|4117.17|4116.57|4117.05|4116.45|4117.17|4116.57|4116.8|4116.2|30
1621487220000|2021-05-20 05:07:00|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|17
1621487230000|2021-05-20 05:07:10|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.17|4116.57|15
1621487240000|2021-05-20 05:07:20|||||||||19
1621487250000|2021-05-20 05:07:30|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|39
1621487260000|2021-05-20 05:07:40|4117.17|4116.57|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|15
1621487270000|2021-05-20 05:07:50|4117.17|4116.57|4117.3|4116.7|4117.3|4116.7|4117.17|4116.57|3
1621487280000|2021-05-20 05:08:00|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|6
1621487290000|2021-05-20 05:08:10|4117.17|4116.57|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|12
1621487300000|2021-05-20 05:08:20|4117.17|4116.57|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|14
1621487310000|2021-05-20 05:08:30|4117.17|4116.57|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|1
1621487320000|2021-05-20 05:08:40|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.17|4116.57|9
1621487350000|2021-05-20 05:09:10|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|35
1621487370000|2021-05-20 05:09:30|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|8
1621487380000|2021-05-20 05:09:40|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|18
1621487400000|2021-05-20 05:10:00|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|26
1621487410000|2021-05-20 05:10:10|||||||||1
1621487430000|2021-05-20 05:10:30|4116.92|4116.32|4117.05|4116.45|4117.05|4116.45|4116.92|4116.32|19
1621487440000|2021-05-20 05:10:40|4116.92|4116.32|4116.8|4116.2|4116.92|4116.32|4116.8|4116.2|34
1621487450000|2021-05-20 05:10:50|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4
1621487460000|2021-05-20 05:11:00|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|68
1621487470000|2021-05-20 05:11:10|4116.8|4116.2|4116.92|4116.32|4116.92|4116.32|4116.8|4116.2|12
1621487480000|2021-05-20 05:11:20|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|25
1621487490000|2021-05-20 05:11:30|4117.17|4116.57|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|3
1621487500000|2021-05-20 05:11:40|||||||||1
1621487510000|2021-05-20 05:11:50|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|13
1621487540000|2021-05-20 05:12:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.3|4115.7|67
1621487550000|2021-05-20 05:12:30|4116.42|4115.82|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|24
1621487560000|2021-05-20 05:12:40|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|147
1621487570000|2021-05-20 05:12:50|4116.05|4115.45|4115.92|4115.32|4116.05|4115.45|4115.8|4115.2|25
1621487580000|2021-05-20 05:13:00|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|40
1621487590000|2021-05-20 05:13:10|||||||||3
1621487600000|2021-05-20 05:13:20|4116.05|4115.45|4115.55|4114.95|4116.05|4115.45|4115.55|4114.95|46
1621487610000|2021-05-20 05:13:30|||||||||18
1621487620000|2021-05-20 05:13:40|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|85
1621487630000|2021-05-20 05:13:50|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.17|4114.57|4
1621487640000|2021-05-20 05:14:00|4115.17|4114.57|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|44
1621487650000|2021-05-20 05:14:10|4115.17|4114.57|4115.55|4114.95|4115.55|4114.95|4115.17|4114.57|17
1621487660000|2021-05-20 05:14:20|4115.42|4114.82|4115.55|4114.95|4115.55|4114.95|4115.42|4114.82|12
1621487670000|2021-05-20 05:14:30|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|16
1621487680000|2021-05-20 05:14:40|4115.42|4114.82|4115.3|4114.7|4115.42|4114.82|4115.3|4114.7|7
1621487690000|2021-05-20 05:14:50|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|12
1621487700000|2021-05-20 05:15:00|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|24
1621487710000|2021-05-20 05:15:10|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|23
1621487720000|2021-05-20 05:15:20|4115.42|4114.82|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|60
1621487730000|2021-05-20 05:15:30|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|14
1621487740000|2021-05-20 05:15:40|||||||||12
1621487760000|2021-05-20 05:16:00|||||||||59
1621487780000|2021-05-20 05:16:20|||||||||13
1621487790000|2021-05-20 05:16:30|||||||||1
1621487810000|2021-05-20 05:16:50|||||||||42
1621487820000|2021-05-20 05:17:00|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|47
1621487830000|2021-05-20 05:17:10|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|7
1621487840000|2021-05-20 05:17:20|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4
1621487850000|2021-05-20 05:17:30|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|34
1621487880000|2021-05-20 05:18:00|4115.42|4114.82|4115.55|4114.95|4115.55|4114.95|4115.42|4114.82|38
1621487890000|2021-05-20 05:18:10|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|13
1621487910000|2021-05-20 05:18:30|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|20
1621487920000|2021-05-20 05:18:40|4115.17|4114.57|4115.05|4114.45|4115.17|4114.57|4115.05|4114.45|11
1621487930000|2021-05-20 05:18:50|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|22
1621487950000|2021-05-20 05:19:10|4115.05|4114.45|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|35
1621487960000|2021-05-20 05:19:20|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|6
1621487970000|2021-05-20 05:19:30|||||||||81
1621487990000|2021-05-20 05:19:50|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|20
1621488000000|2021-05-20 05:20:00|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|9
1621488010000|2021-05-20 05:20:10|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|75
1621488050000|2021-05-20 05:20:50|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|105
1621488060000|2021-05-20 05:21:00|||||||||3
1621488070000|2021-05-20 05:21:10|||||||||6
1621488090000|2021-05-20 05:21:30|||||||||2
1621488100000|2021-05-20 05:21:40|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|51
1621488110000|2021-05-20 05:21:50|||||||||5
1621488120000|2021-05-20 05:22:00|||||||||6
1621488130000|2021-05-20 05:22:10|||||||||23
1621488150000|2021-05-20 05:22:30|||||||||4
1621488170000|2021-05-20 05:22:50|||||||||1
1621488180000|2021-05-20 05:23:00|4115.3|4114.7|4115.8|4115.2|4115.8|4115.2|4115.3|4114.7|58
1621488190000|2021-05-20 05:23:10|4115.55|4114.95|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|7
1621488200000|2021-05-20 05:23:20|||||||||33
1621488210000|2021-05-20 05:23:30|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|65
1621488220000|2021-05-20 05:23:40|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|169
1621488240000|2021-05-20 05:24:00|||||||||34
1621488250000|2021-05-20 05:24:10|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|24
1621488260000|2021-05-20 05:24:20|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|17
1621488270000|2021-05-20 05:24:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|11
1621488290000|2021-05-20 05:24:50|4115.92|4115.32|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|17
1621488300000|2021-05-20 05:25:00|||||||||2
1621488310000|2021-05-20 05:25:10|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|19
1621488320000|2021-05-20 05:25:20|||||||||65
1621488340000|2021-05-20 05:25:40|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|79
1621488350000|2021-05-20 05:25:50|||||||||14
1621488380000|2021-05-20 05:26:20|||||||||107
1621488400000|2021-05-20 05:26:40|||||||||13
1621488410000|2021-05-20 05:26:50|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|60
1621488420000|2021-05-20 05:27:00|||||||||8
1621488430000|2021-05-20 05:27:10|||||||||1
1621488440000|2021-05-20 05:27:20|||||||||35
1621488450000|2021-05-20 05:27:30|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|50
1621488460000|2021-05-20 05:27:40|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|9
1621488480000|2021-05-20 05:28:00|||||||||49
1621488490000|2021-05-20 05:28:10|||||||||1
1621488500000|2021-05-20 05:28:20|||||||||80
1621488510000|2021-05-20 05:28:30|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|34
1621488520000|2021-05-20 05:28:40|||||||||1
1621488540000|2021-05-20 05:29:00|||||||||11
1621488550000|2021-05-20 05:29:10|||||||||56
1621488560000|2021-05-20 05:29:20|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.3|4115.7|97
1621488570000|2021-05-20 05:29:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|55
1621488590000|2021-05-20 05:29:50|4116.8|4116.2|4116.92|4116.32|4117.05|4116.45|4116.8|4116.2|69
1621488600000|2021-05-20 05:30:00|4117.05|4116.45|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|61
1621488610000|2021-05-20 05:30:10|4117.05|4116.45|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|56
1621488620000|2021-05-20 05:30:20|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|16
1621488630000|2021-05-20 05:30:30|||||||||28
1621488640000|2021-05-20 05:30:40|4117.3|4116.7|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|230
1621488650000|2021-05-20 05:30:50|||||||||52
1621488660000|2021-05-20 05:31:00|||||||||4
1621488670000|2021-05-20 05:31:10|||||||||146
1621488680000|2021-05-20 05:31:20|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|118
1621488690000|2021-05-20 05:31:30|||||||||25
1621488700000|2021-05-20 05:31:40|4117.55|4116.95|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|126
1621488710000|2021-05-20 05:31:50|4117.55|4116.95|4117.8|4117.2|4117.8|4117.2|4117.55|4116.95|14
1621488720000|2021-05-20 05:32:00|||||||||37
1621488730000|2021-05-20 05:32:10|4117.55|4116.95|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|56
1621488740000|2021-05-20 05:32:20|||||||||2
1621488750000|2021-05-20 05:32:30|||||||||2
1621488760000|2021-05-20 05:32:40|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|43
1621488770000|2021-05-20 05:32:50|4117.17|4116.57|4116.8|4116.2|4117.17|4116.57|4116.8|4116.2|22
1621488780000|2021-05-20 05:33:00|4117.05|4116.45|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|19
1621488790000|2021-05-20 05:33:10|4116.92|4116.32|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|3
1621488810000|2021-05-20 05:33:30|||||||||9
1621488840000|2021-05-20 05:34:00|||||||||93
1621488860000|2021-05-20 05:34:20|||||||||14
1621488870000|2021-05-20 05:34:30|||||||||1
1621488880000|2021-05-20 05:34:40|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|4116.8|4116.2|19
1621488890000|2021-05-20 05:34:50|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|22
1621488900000|2021-05-20 05:35:00|||||||||33
1621488910000|2021-05-20 05:35:10|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|45
1621488920000|2021-05-20 05:35:20|||||||||3
1621488930000|2021-05-20 05:35:30|||||||||43
1621488970000|2021-05-20 05:36:10|4117.05|4116.45|4116.8|4116.2|4117.05|4116.45|4116.8|4116.2|88
1621488980000|2021-05-20 05:36:20|||||||||1
1621488990000|2021-05-20 05:36:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|8
1621489000000|2021-05-20 05:36:40|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|32
1621489020000|2021-05-20 05:37:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|10
1621489030000|2021-05-20 05:37:10|||||||||5
1621489040000|2021-05-20 05:37:20|||||||||22
1621489050000|2021-05-20 05:37:30|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|15
1621489060000|2021-05-20 05:37:40|||||||||1
1621489070000|2021-05-20 05:37:50|4117.05|4116.45|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|20
1621489080000|2021-05-20 05:38:00|||||||||10
1621489090000|2021-05-20 05:38:10|||||||||2
1621489100000|2021-05-20 05:38:20|4116.8|4116.2|4116.8|4116.2|4116.92|4116.32|4116.8|4116.2|20
1621489110000|2021-05-20 05:38:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|50
1621489120000|2021-05-20 05:38:40|4116.3|4115.7|4116.55|4115.95|4116.55|4115.95|4116.3|4115.7|22
1621489130000|2021-05-20 05:38:50|4116.3|4115.7|4116.3|4115.7|4116.42|4115.82|4116.3|4115.7|48
1621489140000|2021-05-20 05:39:00|4116.42|4115.82|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|33
1621489160000|2021-05-20 05:39:20|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|36
1621489170000|2021-05-20 05:39:30|||||||||1
1621489180000|2021-05-20 05:39:40|||||||||6
1621489190000|2021-05-20 05:39:50|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|12
1621489200000|2021-05-20 05:40:00|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|9
1621489210000|2021-05-20 05:40:10|4116.05|4115.45|4116.05|4115.45|4116.3|4115.7|4116.05|4115.45|33
1621489220000|2021-05-20 05:40:20|||||||||1
1621489230000|2021-05-20 05:40:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|40
1621489240000|2021-05-20 05:40:40|4115.55|4114.95|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|47
1621489250000|2021-05-20 05:40:50|4115.67|4115.07|4115.8|4115.2|4116.05|4115.45|4115.67|4115.07|32
1621489260000|2021-05-20 05:41:00|||||||||4
1621489270000|2021-05-20 05:41:10|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|22
1621489280000|2021-05-20 05:41:20|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.67|4115.07|6
1621489290000|2021-05-20 05:41:30|4115.55|4114.95|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|16
1621489300000|2021-05-20 05:41:40|4115.92|4115.32|4115.8|4115.2|4115.92|4115.32|4115.8|4115.2|48
1621489310000|2021-05-20 05:41:50|4115.92|4115.32|4116.3|4115.7|4116.3|4115.7|4115.8|4115.2|11
1621489320000|2021-05-20 05:42:00|4116.55|4115.95|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|23
1621489330000|2021-05-20 05:42:10|4116.55|4115.95|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|18
1621489340000|2021-05-20 05:42:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|27
1621489380000|2021-05-20 05:43:00|4116.3|4115.7|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|46
1621489390000|2021-05-20 05:43:10|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|2
1621489400000|2021-05-20 05:43:20|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|19
1621489410000|2021-05-20 05:43:30|4116.05|4115.45|4116.17|4115.57|4116.3|4115.7|4116.05|4115.45|5
1621489420000|2021-05-20 05:43:40|4116.05|4115.45|4116.05|4115.45|4116.3|4115.7|4116.05|4115.45|11
1621489430000|2021-05-20 05:43:50|4115.8|4115.2|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|19
1621489440000|2021-05-20 05:44:00|4116.17|4115.57|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|18
1621489460000|2021-05-20 05:44:20|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|17
1621489470000|2021-05-20 05:44:30|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|8
1621489480000|2021-05-20 05:44:40|4116.42|4115.82|4116.55|4115.95|4116.55|4115.95|4116.42|4115.82|7
1621489500000|2021-05-20 05:45:00|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|21
1621489520000|2021-05-20 05:45:20|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|4116.55|4115.95|9
1621489530000|2021-05-20 05:45:30|4116.3|4115.7|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|8
1621489540000|2021-05-20 05:45:40|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|20
1621489550000|2021-05-20 05:45:50|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|10
1621489560000|2021-05-20 05:46:00|||||||||8
1621489570000|2021-05-20 05:46:10|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|15
1621489580000|2021-05-20 05:46:20|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|20
1621489590000|2021-05-20 05:46:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|28
1621489600000|2021-05-20 05:46:40|4115.55|4114.95|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|9
1621489610000|2021-05-20 05:46:50|||||||||1
1621489620000|2021-05-20 05:47:00|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|22
1621489640000|2021-05-20 05:47:20|4115.8|4115.2|4115.67|4115.07|4115.8|4115.2|4115.55|4114.95|57
1621489650000|2021-05-20 05:47:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|6
1621489660000|2021-05-20 05:47:40|4115.67|4115.07|4115.8|4115.2|4115.8|4115.2|4115.67|4115.07|1
1621489670000|2021-05-20 05:47:50|4115.67|4115.07|4115.55|4114.95|4115.67|4115.07|4115.55|4114.95|7
1621489680000|2021-05-20 05:48:00|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|17
1621489690000|2021-05-20 05:48:10|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|53
1621489700000|2021-05-20 05:48:20|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|16
1621489720000|2021-05-20 05:48:40|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|9
1621489730000|2021-05-20 05:48:50|4115.67|4115.07|4115.55|4114.95|4115.67|4115.07|4115.55|4114.95|7
1621489740000|2021-05-20 05:49:00|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|5
1621489750000|2021-05-20 05:49:10|4115.55|4114.95|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|6
1621489760000|2021-05-20 05:49:20|4115.8|4115.2|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|138
1621489770000|2021-05-20 05:49:30|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|54
1621489780000|2021-05-20 05:49:40|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|14
1621489790000|2021-05-20 05:49:50|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|18
1621489800000|2021-05-20 05:50:00|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|7
1621489810000|2021-05-20 05:50:10|4115.3|4114.7|4115.55|4114.95|4115.55|4114.95|4115.3|4114.7|12
1621489830000|2021-05-20 05:50:30|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|55
1621489840000|2021-05-20 05:50:40|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|48
1621489850000|2021-05-20 05:50:50|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|14
1621489860000|2021-05-20 05:51:00|4115.17|4114.57|4115.17|4114.57|4115.17|4114.57|4115.05|4114.45|3
1621489870000|2021-05-20 05:51:10|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|0
1621489890000|2021-05-20 05:51:30|4115.17|4114.57|4115.17|4114.57|4115.17|4114.57|4115.17|4114.57|6
1621489900000|2021-05-20 05:51:40|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|5
1621489910000|2021-05-20 05:51:50|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|19
1621489920000|2021-05-20 05:52:00|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|27
1621489930000|2021-05-20 05:52:10|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.17|4114.57|8
1621489940000|2021-05-20 05:52:20|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|3
1621489950000|2021-05-20 05:52:30|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|18
1621489960000|2021-05-20 05:52:40|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.17|4114.57|0
1621489970000|2021-05-20 05:52:50|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4
1621489980000|2021-05-20 05:53:00|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|7
1621489990000|2021-05-20 05:53:10|4115.42|4114.82|4115.42|4114.82|4115.55|4114.95|4115.3|4114.7|33
1621490000000|2021-05-20 05:53:20|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|1
1621490010000|2021-05-20 05:53:30|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|8
1621490020000|2021-05-20 05:53:40|4115.55|4114.95|4115.3|4114.7|4115.55|4114.95|4115.3|4114.7|4
1621490040000|2021-05-20 05:54:00|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.42|4114.82|4
1621490050000|2021-05-20 05:54:10|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|12
1621490070000|2021-05-20 05:54:30|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|15
1621490100000|2021-05-20 05:55:00|||||||||49
1621490110000|2021-05-20 05:55:10|||||||||52
1621490120000|2021-05-20 05:55:20|||||||||8
1621490130000|2021-05-20 05:55:30|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|114
1621490140000|2021-05-20 05:55:40|||||||||8
1621490160000|2021-05-20 05:56:00|4115.55|4114.95|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|43
1621490170000|2021-05-20 05:56:10|||||||||2
1621490200000|2021-05-20 05:56:40|||||||||15
1621490210000|2021-05-20 05:56:50|||||||||1
1621490220000|2021-05-20 05:57:00|||||||||4
1621490230000|2021-05-20 05:57:10|||||||||51
1621490240000|2021-05-20 05:57:20|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|35
1621490250000|2021-05-20 05:57:30|||||||||3
1621490270000|2021-05-20 05:57:50|||||||||17
1621490280000|2021-05-20 05:58:00|||||||||3
1621490290000|2021-05-20 05:58:10|||||||||3
1621490300000|2021-05-20 05:58:20|||||||||2
1621490320000|2021-05-20 05:58:40|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|49
1621490330000|2021-05-20 05:58:50|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|16
1621490340000|2021-05-20 05:59:00|||||||||1
1621490350000|2021-05-20 05:59:10|||||||||9
1621490370000|2021-05-20 05:59:30|||||||||31
1621490380000|2021-05-20 05:59:40|||||||||19
1621490390000|2021-05-20 05:59:50|||||||||70
1621490400000|2021-05-20 06:00:00|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|47
1621490410000|2021-05-20 06:00:10|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|27
1621490420000|2021-05-20 06:00:20|4115.05|4114.45|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|45
1621490430000|2021-05-20 06:00:30|||||||||22
1621490440000|2021-05-20 06:00:40|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|27
1621490450000|2021-05-20 06:00:50|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|15
1621490460000|2021-05-20 06:01:00|4114.55|4113.95|4114.05|4113.45|4114.55|4113.95|4114.05|4113.45|148
1621490470000|2021-05-20 06:01:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|57
1621490480000|2021-05-20 06:01:20|4113.3|4112.7|4112.8|4112.2|4113.3|4112.7|4112.55|4111.95|193
1621490490000|2021-05-20 06:01:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|86
1621490500000|2021-05-20 06:01:40|4112.92|4112.32|4113.3|4112.7|4113.3|4112.7|4112.92|4112.32|16
1621490510000|2021-05-20 06:01:50|4113.05|4112.45|4113.3|4112.7|4113.55|4112.95|4113.05|4112.45|51
1621490520000|2021-05-20 06:02:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|72
1621490530000|2021-05-20 06:02:10|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|10
1621490540000|2021-05-20 06:02:20|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|47
1621490550000|2021-05-20 06:02:30|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|49
1621490560000|2021-05-20 06:02:40|4112.67|4112.07|4112.55|4111.95|4112.67|4112.07|4112.42|4111.82|57
1621490570000|2021-05-20 06:02:50|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|39
1621490580000|2021-05-20 06:03:00|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|44
1621490590000|2021-05-20 06:03:10|4112.55|4111.95|4113.3|4112.7|4113.3|4112.7|4112.55|4111.95|51
1621490600000|2021-05-20 06:03:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|27
1621490610000|2021-05-20 06:03:30|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|45
1621490620000|2021-05-20 06:03:40|4112.67|4112.07|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|31
1621490630000|2021-05-20 06:03:50|4112.17|4111.57|4112.05|4111.45|4112.17|4111.57|4112.05|4111.45|30
1621490640000|2021-05-20 06:04:00|4111.8|4111.2|4111.8|4111.2|4111.92|4111.32|4111.8|4111.2|53
1621490650000|2021-05-20 06:04:10|4111.55|4110.95|4111.67|4111.07|4111.8|4111.2|4111.55|4110.95|83
1621490660000|2021-05-20 06:04:20|4111.55|4110.95|4112.55|4111.95|4112.55|4111.95|4111.55|4110.95|71
1621490670000|2021-05-20 06:04:30|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.42|4111.82|16
1621490680000|2021-05-20 06:04:40|4112.3|4111.7|4112.8|4112.2|4113.05|4112.45|4112.3|4111.7|76
1621490690000|2021-05-20 06:04:50|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|31
1621490700000|2021-05-20 06:05:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|40
1621490710000|2021-05-20 06:05:10|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|1
1621490720000|2021-05-20 06:05:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|18
1621490730000|2021-05-20 06:05:30|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|41
1621490740000|2021-05-20 06:05:40|4113.8|4113.2|4113.67|4113.07|4113.8|4113.2|4113.55|4112.95|105
1621490750000|2021-05-20 06:05:50|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|19
1621490760000|2021-05-20 06:06:00|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|54
1621490770000|2021-05-20 06:06:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|20
1621490780000|2021-05-20 06:06:20|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|13
1621490790000|2021-05-20 06:06:30|4113.55|4112.95|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|55
1621490800000|2021-05-20 06:06:40|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|10
1621490810000|2021-05-20 06:06:50|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|23
1621490820000|2021-05-20 06:07:00|4114.17|4113.57|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|39
1621490830000|2021-05-20 06:07:10|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|34
1621490850000|2021-05-20 06:07:30|||||||||17
1621490860000|2021-05-20 06:07:40|||||||||34
1621490870000|2021-05-20 06:07:50|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|68
1621490880000|2021-05-20 06:08:00|||||||||60
1621490890000|2021-05-20 06:08:10|||||||||53
1621490900000|2021-05-20 06:08:20|||||||||6
1621490910000|2021-05-20 06:08:30|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|70
1621490920000|2021-05-20 06:08:40|||||||||6
1621490930000|2021-05-20 06:08:50|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|342
1621490940000|2021-05-20 06:09:00|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|19
1621490950000|2021-05-20 06:09:10|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|61
1621490970000|2021-05-20 06:09:30|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|92
1621490980000|2021-05-20 06:09:40|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4114.8|4114.2|21
1621490990000|2021-05-20 06:09:50|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|14
1621491000000|2021-05-20 06:10:00|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|10
1621491020000|2021-05-20 06:10:20|4115.17|4114.57|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|13
1621491030000|2021-05-20 06:10:30|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|126
1621491050000|2021-05-20 06:10:50|||||||||33
1621491060000|2021-05-20 06:11:00|||||||||2
1621491070000|2021-05-20 06:11:10|||||||||1
1621491080000|2021-05-20 06:11:20|||||||||2
1621491090000|2021-05-20 06:11:30|||||||||22
1621491100000|2021-05-20 06:11:40|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|49
1621491110000|2021-05-20 06:11:50|||||||||51
1621491120000|2021-05-20 06:12:00|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|61
1621491130000|2021-05-20 06:12:10|||||||||53
1621491140000|2021-05-20 06:12:20|||||||||38
1621491150000|2021-05-20 06:12:30|4115.8|4115.2|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|63
1621491160000|2021-05-20 06:12:40|||||||||14
1621491170000|2021-05-20 06:12:50|||||||||1
1621491190000|2021-05-20 06:13:10|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|110
1621491200000|2021-05-20 06:13:20|||||||||3
1621491210000|2021-05-20 06:13:30|||||||||78
1621491220000|2021-05-20 06:13:40|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|53
1621491230000|2021-05-20 06:13:50|||||||||1
1621491240000|2021-05-20 06:14:00|||||||||141
1621491250000|2021-05-20 06:14:10|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|27
1621491260000|2021-05-20 06:14:20|||||||||40
1621491270000|2021-05-20 06:14:30|||||||||4
1621491290000|2021-05-20 06:14:50|||||||||10
1621491300000|2021-05-20 06:15:00|4116.05|4115.45|4116.3|4115.7|4116.3|4115.7|4116.05|4115.45|100
1621491310000|2021-05-20 06:15:10|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|23
1621491320000|2021-05-20 06:15:20|||||||||14
1621491340000|2021-05-20 06:15:40|||||||||10
1621491350000|2021-05-20 06:15:50|4115.92|4115.32|4116.05|4115.45|4116.17|4115.57|4115.92|4115.32|15
1621491360000|2021-05-20 06:16:00|4115.8|4115.2|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|12
1621491370000|2021-05-20 06:16:10|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|6
1621491380000|2021-05-20 06:16:20|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|1
1621491400000|2021-05-20 06:16:40|4115.67|4115.07|4115.8|4115.2|4115.8|4115.2|4115.67|4115.07|19
1621491410000|2021-05-20 06:16:50|4115.55|4114.95|4115.8|4115.2|4115.8|4115.2|4115.55|4114.95|30
1621491420000|2021-05-20 06:17:00|||||||||1
1621491430000|2021-05-20 06:17:10|||||||||2
1621491450000|2021-05-20 06:17:30|||||||||52
1621491460000|2021-05-20 06:17:40|||||||||10
1621491470000|2021-05-20 06:17:50|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|33
1621491480000|2021-05-20 06:18:00|||||||||8
1621491490000|2021-05-20 06:18:10|||||||||6
1621491500000|2021-05-20 06:18:20|4115.8|4115.2|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|27
1621491520000|2021-05-20 06:18:40|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|11
1621491530000|2021-05-20 06:18:50|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|4116.05|4115.45|13
1621491540000|2021-05-20 06:19:00|||||||||5
1621491560000|2021-05-20 06:19:20|4115.8|4115.2|4115.8|4115.2|4115.92|4115.32|4115.8|4115.2|24
1621491570000|2021-05-20 06:19:30|4115.92|4115.32|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|20
1621491580000|2021-05-20 06:19:40|4115.55|4114.95|4115.55|4114.95|4115.67|4115.07|4115.55|4114.95|16
1621491590000|2021-05-20 06:19:50|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|4115.8|4115.2|6
1621491600000|2021-05-20 06:20:00|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|24
1621491610000|2021-05-20 06:20:10|4115.92|4115.32|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|23
1621491620000|2021-05-20 06:20:20|4115.67|4115.07|4115.8|4115.2|4115.8|4115.2|4115.67|4115.07|5
1621491630000|2021-05-20 06:20:30|4115.67|4115.07|4115.92|4115.32|4115.92|4115.32|4115.67|4115.07|16
1621491640000|2021-05-20 06:20:40|4116.05|4115.45|4115.8|4115.2|4116.05|4115.45|4115.8|4115.2|8
1621491650000|2021-05-20 06:20:50|4115.92|4115.32|4116.05|4115.45|4116.05|4115.45|4115.92|4115.32|6
1621491660000|2021-05-20 06:21:00|4115.8|4115.2|4115.55|4114.95|4115.8|4115.2|4115.55|4114.95|20
1621491670000|2021-05-20 06:21:10|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|44
1621491690000|2021-05-20 06:21:30|||||||||30
1621491700000|2021-05-20 06:21:40|4115.05|4114.45|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|58
1621491710000|2021-05-20 06:21:50|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|22
1621491720000|2021-05-20 06:22:00|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|45
1621491730000|2021-05-20 06:22:10|||||||||21
1621491740000|2021-05-20 06:22:20|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|64
1621491750000|2021-05-20 06:22:30|4114.3|4113.7|4114.3|4113.7|4114.42|4113.82|4114.3|4113.7|24
1621491760000|2021-05-20 06:22:40|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.17|4113.57|17
1621491770000|2021-05-20 06:22:50|4114.05|4113.45|4113.8|4113.2|4114.3|4113.7|4113.8|4113.2|60
1621491780000|2021-05-20 06:23:00|||||||||58
1621491790000|2021-05-20 06:23:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|39
1621491800000|2021-05-20 06:23:20|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.3|4112.7|112
1621491810000|2021-05-20 06:23:30|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|9
1621491820000|2021-05-20 06:23:40|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|12
1621491830000|2021-05-20 06:23:50|4113.55|4112.95|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|9
1621491840000|2021-05-20 06:24:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|11
1621491850000|2021-05-20 06:24:10|||||||||25
1621491860000|2021-05-20 06:24:20|||||||||18
1621491870000|2021-05-20 06:24:30|||||||||15
1621491880000|2021-05-20 06:24:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|35
1621491890000|2021-05-20 06:24:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|40
1621491900000|2021-05-20 06:25:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|67
1621491910000|2021-05-20 06:25:10|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|38
1621491920000|2021-05-20 06:25:20|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|32
1621491930000|2021-05-20 06:25:30|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|11
1621491940000|2021-05-20 06:25:40|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|30
1621491950000|2021-05-20 06:25:50|4112.55|4111.95|4112.55|4111.95|4112.67|4112.07|4112.55|4111.95|12
1621491960000|2021-05-20 06:26:00|4112.8|4112.2|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|15
1621491970000|2021-05-20 06:26:10|||||||||6
1621491980000|2021-05-20 06:26:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|11
1621491990000|2021-05-20 06:26:30|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|20
1621492000000|2021-05-20 06:26:40|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.17|4112.57|2
1621492020000|2021-05-20 06:27:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|30
1621492030000|2021-05-20 06:27:10|4113.3|4112.7|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|39
1621492040000|2021-05-20 06:27:20|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|4113.92|4113.32|48
1621492050000|2021-05-20 06:27:30|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|40
1621492060000|2021-05-20 06:27:40|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|25
1621492070000|2021-05-20 06:27:50|4113.8|4113.2|4113.8|4113.2|4113.92|4113.32|4113.55|4112.95|55
1621492080000|2021-05-20 06:28:00|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|27
1621492090000|2021-05-20 06:28:10|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|15
1621492100000|2021-05-20 06:28:20|||||||||8
1621492110000|2021-05-20 06:28:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|16
1621492120000|2021-05-20 06:28:40|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|30
1621492130000|2021-05-20 06:28:50|4113.92|4113.32|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|16
1621492140000|2021-05-20 06:29:00|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|17
1621492150000|2021-05-20 06:29:10|4113.55|4112.95|4113.05|4112.45|4113.55|4112.95|4113.05|4112.45|44
1621492160000|2021-05-20 06:29:20|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|85
1621492170000|2021-05-20 06:29:30|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|31
1621492180000|2021-05-20 06:29:40|4112.8|4112.2|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|47
1621492190000|2021-05-20 06:29:50|4112.92|4112.32|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|20
1621492200000|2021-05-20 06:30:00|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|27
1621492210000|2021-05-20 06:30:10|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|13
1621492220000|2021-05-20 06:30:20|||||||||3
1621492230000|2021-05-20 06:30:30|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|36
1621492240000|2021-05-20 06:30:40|4112.55|4111.95|4112.3|4111.7|4112.67|4112.07|4112.3|4111.7|17
1621492250000|2021-05-20 06:30:50|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|148
1621492260000|2021-05-20 06:31:00|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|18
1621492270000|2021-05-20 06:31:10|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|10
1621492280000|2021-05-20 06:31:20|4112.55|4111.95|4113.05|4112.45|4113.05|4112.45|4112.55|4111.95|64
1621492290000|2021-05-20 06:31:30|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|24
1621492300000|2021-05-20 06:31:40|4112.92|4112.32|4112.92|4112.32|4113.05|4112.45|4112.92|4112.32|27
1621492310000|2021-05-20 06:31:50|4112.8|4112.2|4112.92|4112.32|4113.05|4112.45|4112.8|4112.2|10
1621492320000|2021-05-20 06:32:00|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|4
1621492330000|2021-05-20 06:32:10|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.92|4112.32|9
1621492340000|2021-05-20 06:32:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|12
1621492360000|2021-05-20 06:32:40|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|46
1621492370000|2021-05-20 06:32:50|||||||||2
1621492400000|2021-05-20 06:33:20|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|60
1621492410000|2021-05-20 06:33:30|||||||||18
1621492430000|2021-05-20 06:33:50|4113.3|4112.7|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|56
1621492440000|2021-05-20 06:34:00|4113.3|4112.7|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|8
1621492450000|2021-05-20 06:34:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|0
1621492460000|2021-05-20 06:34:20|4113.3|4112.7|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|40
1621492470000|2021-05-20 06:34:30|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|37
1621492480000|2021-05-20 06:34:40|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4113.8|4113.2|96
1621492490000|2021-05-20 06:34:50|||||||||9
1621492500000|2021-05-20 06:35:00|4114.3|4113.7|4113.8|4113.2|4114.3|4113.7|4113.8|4113.2|94
1621492510000|2021-05-20 06:35:10|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|27
1621492520000|2021-05-20 06:35:20|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|19
1621492540000|2021-05-20 06:35:40|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|11
1621492550000|2021-05-20 06:35:50|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|7
1621492560000|2021-05-20 06:36:00|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|10
1621492570000|2021-05-20 06:36:10|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|20
1621492580000|2021-05-20 06:36:20|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|11
1621492590000|2021-05-20 06:36:30|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|7
1621492600000|2021-05-20 06:36:40|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|7
1621492610000|2021-05-20 06:36:50|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|13
1621492620000|2021-05-20 06:37:00|4113.17|4112.57|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|22
1621492640000|2021-05-20 06:37:20|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4
1621492650000|2021-05-20 06:37:30|||||||||34
1621492670000|2021-05-20 06:37:50|4113.05|4112.45|4113.17|4112.57|4113.3|4112.7|4113.05|4112.45|13
1621492680000|2021-05-20 06:38:00|4113.05|4112.45|4113.42|4112.82|4113.42|4112.82|4113.05|4112.45|16
1621492690000|2021-05-20 06:38:10|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.3|4112.7|24
1621492700000|2021-05-20 06:38:20|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|21
1621492710000|2021-05-20 06:38:30|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.67|4113.07|14
1621492720000|2021-05-20 06:38:40|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|105
1621492730000|2021-05-20 06:38:50|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.17|4113.57|21
1621492740000|2021-05-20 06:39:00|||||||||36
1621492760000|2021-05-20 06:39:20|||||||||33
1621492770000|2021-05-20 06:39:30|4114.17|4113.57|4114.3|4113.7|4114.3|4113.7|4114.17|4113.57|90
1621492780000|2021-05-20 06:39:40|4114.55|4113.95|4114.42|4113.82|4114.55|4113.95|4114.3|4113.7|129
1621492790000|2021-05-20 06:39:50|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|0
1621492800000|2021-05-20 06:40:00|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|86
1621492810000|2021-05-20 06:40:10|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|22
1621492820000|2021-05-20 06:40:20|||||||||27
1621492830000|2021-05-20 06:40:30|||||||||20
1621492840000|2021-05-20 06:40:40|||||||||46
1621492850000|2021-05-20 06:40:50|4114.05|4113.45|4114.17|4113.57|4114.17|4113.57|4114.05|4113.45|6
1621492860000|2021-05-20 06:41:00|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|2
1621492870000|2021-05-20 06:41:10|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|7
1621492890000|2021-05-20 06:41:30|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|20
1621492900000|2021-05-20 06:41:40|||||||||1
1621492910000|2021-05-20 06:41:50|4114.05|4113.45|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|36
1621492920000|2021-05-20 06:42:00|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|32
1621492930000|2021-05-20 06:42:10|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|13
1621492940000|2021-05-20 06:42:20|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|15
1621492950000|2021-05-20 06:42:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|1
1621492960000|2021-05-20 06:42:40|4113.8|4113.2|4113.92|4113.32|4114.05|4113.45|4113.8|4113.2|11
1621492970000|2021-05-20 06:42:50|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4113.92|4113.32|1
1621492980000|2021-05-20 06:43:00|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|44
1621492990000|2021-05-20 06:43:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|28
1621493000000|2021-05-20 06:43:20|||||||||1
1621493010000|2021-05-20 06:43:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|17
1621493020000|2021-05-20 06:43:40|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|8
1621493030000|2021-05-20 06:43:50|||||||||1
1621493040000|2021-05-20 06:44:00|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|17
1621493050000|2021-05-20 06:44:10|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|21
1621493060000|2021-05-20 06:44:20|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|28
1621493070000|2021-05-20 06:44:30|4113.67|4113.07|4113.42|4112.82|4113.67|4113.07|4113.42|4112.82|17
1621493080000|2021-05-20 06:44:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|26
1621493090000|2021-05-20 06:44:50|||||||||1
1621493100000|2021-05-20 06:45:00|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|19
1621493110000|2021-05-20 06:45:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|24
1621493120000|2021-05-20 06:45:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|6
1621493140000|2021-05-20 06:45:40|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|19
1621493160000|2021-05-20 06:46:00|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|81
1621493170000|2021-05-20 06:46:10|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|23
1621493180000|2021-05-20 06:46:20|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|2
1621493190000|2021-05-20 06:46:30|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|19
1621493200000|2021-05-20 06:46:40|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|24
1621493210000|2021-05-20 06:46:50|||||||||23
1621493220000|2021-05-20 06:47:00|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|24
1621493230000|2021-05-20 06:47:10|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|0
1621493240000|2021-05-20 06:47:20|4113.17|4112.57|4113.17|4112.57|4113.3|4112.7|4113.17|4112.57|26
1621493250000|2021-05-20 06:47:30|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|0
1621493260000|2021-05-20 06:47:40|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|3
1621493270000|2021-05-20 06:47:50|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|23
1621493280000|2021-05-20 06:48:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|19
1621493300000|2021-05-20 06:48:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|7
1621493310000|2021-05-20 06:48:30|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|20
1621493320000|2021-05-20 06:48:40|4113.42|4112.82|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|18
1621493330000|2021-05-20 06:48:50|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|12
1621493340000|2021-05-20 06:49:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|31
1621493350000|2021-05-20 06:49:10|||||||||3
1621493370000|2021-05-20 06:49:30|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|13
1621493380000|2021-05-20 06:49:40|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|3
1621493390000|2021-05-20 06:49:50|||||||||11
1621493400000|2021-05-20 06:50:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|7
1621493410000|2021-05-20 06:50:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|24
1621493420000|2021-05-20 06:50:20|4113.05|4112.45|4113.17|4112.57|4113.3|4112.7|4113.05|4112.45|9
1621493430000|2021-05-20 06:50:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|28
1621493440000|2021-05-20 06:50:40|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|11
1621493450000|2021-05-20 06:50:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|7
1621493460000|2021-05-20 06:51:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|10
1621493470000|2021-05-20 06:51:10|||||||||1
1621493480000|2021-05-20 06:51:20|||||||||1
1621493490000|2021-05-20 06:51:30|4113.55|4112.95|4113.42|4112.82|4113.55|4112.95|4113.3|4112.7|53
1621493500000|2021-05-20 06:51:40|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|4
1621493520000|2021-05-20 06:52:00|4113.3|4112.7|4113.05|4112.45|4113.55|4112.95|4113.05|4112.45|29
1621493530000|2021-05-20 06:52:10|4113.17|4112.57|4113.55|4112.95|4113.55|4112.95|4113.17|4112.57|47
1621493540000|2021-05-20 06:52:20|4113.8|4113.2|4112.8|4112.2|4113.8|4113.2|4112.8|4112.2|186
1621493550000|2021-05-20 06:52:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|19
1621493560000|2021-05-20 06:52:40|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|6
1621493570000|2021-05-20 06:52:50|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|19
1621493580000|2021-05-20 06:53:00|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|35
1621493590000|2021-05-20 06:53:10|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|15
1621493600000|2021-05-20 06:53:20|||||||||40
1621493610000|2021-05-20 06:53:30|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|20
1621493620000|2021-05-20 06:53:40|4113.05|4112.45|4112.55|4111.95|4113.05|4112.45|4112.55|4111.95|37
1621493630000|2021-05-20 06:53:50|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|6
1621493640000|2021-05-20 06:54:00|4112.3|4111.7|4112.42|4111.82|4112.42|4111.82|4112.3|4111.7|21
1621493650000|2021-05-20 06:54:10|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|29
1621493660000|2021-05-20 06:54:20|4112.05|4111.45|4112.3|4111.7|4112.55|4111.95|4112.05|4111.45|57
1621493670000|2021-05-20 06:54:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|21
1621493680000|2021-05-20 06:54:40|||||||||2
1621493690000|2021-05-20 06:54:50|4112.3|4111.7|4112.05|4111.45|4112.42|4111.82|4112.05|4111.45|80
1621493700000|2021-05-20 06:55:00|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|33
1621493710000|2021-05-20 06:55:10|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|34
1621493720000|2021-05-20 06:55:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.17|4111.57|7
1621493730000|2021-05-20 06:55:30|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|26
1621493760000|2021-05-20 06:56:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|47
1621493770000|2021-05-20 06:56:10|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|2
1621493780000|2021-05-20 06:56:20|4112.17|4111.57|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|30
1621493790000|2021-05-20 06:56:30|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|211
1621493800000|2021-05-20 06:56:40|||||||||65
1621493810000|2021-05-20 06:56:50|||||||||5
1621493820000|2021-05-20 06:57:00|4111.55|4110.95|4111.05|4110.45|4111.55|4110.95|4110.92|4110.32|93
1621493830000|2021-05-20 06:57:10|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|74
1621493840000|2021-05-20 06:57:20|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|52
1621493850000|2021-05-20 06:57:30|4111.17|4110.57|4110.8|4110.2|4111.17|4110.57|4110.55|4109.95|153
1621493860000|2021-05-20 06:57:40|4110.67|4110.07|4111.05|4110.45|4111.05|4110.45|4110.67|4110.07|39
1621493870000|2021-05-20 06:57:50|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|40
1621493880000|2021-05-20 06:58:00|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|47
1621493890000|2021-05-20 06:58:10|4110.8|4110.2|4110.55|4109.95|4110.92|4110.32|4110.55|4109.95|26
1621493900000|2021-05-20 06:58:20|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|49
1621493910000|2021-05-20 06:58:30|||||||||6
1621493920000|2021-05-20 06:58:40|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.42|4109.82|28
1621493930000|2021-05-20 06:58:50|||||||||6
1621493940000|2021-05-20 06:59:00|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|35
1621493950000|2021-05-20 06:59:10|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|42
1621493960000|2021-05-20 06:59:20|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|18
1621493970000|2021-05-20 06:59:30|4110.8|4110.2|4110.8|4110.2|4110.92|4110.32|4110.8|4110.2|36
1621493980000|2021-05-20 06:59:40|4111.05|4110.45|4111.8|4111.2|4111.8|4111.2|4111.05|4110.45|127
1621493990000|2021-05-20 06:59:50|4112.05|4111.45|4111.05|4110.45|4112.05|4111.45|4111.05|4110.45|109
1621494000000|2021-05-20 07:00:00|4111.55|4110.95|4112.3|4111.7|4112.3|4111.7|4111.3|4110.7|532
1621494010000|2021-05-20 07:00:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.55|4110.95|207
1621494020000|2021-05-20 07:00:20|4111.92|4111.32|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|168
1621494030000|2021-05-20 07:00:30|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|155
1621494040000|2021-05-20 07:00:40|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|60
1621494050000|2021-05-20 07:00:50|4112.3|4111.7|4113.05|4112.45|4113.05|4112.45|4112.3|4111.7|664
1621494060000|2021-05-20 07:01:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|264
1621494070000|2021-05-20 07:01:10|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|117
1621494080000|2021-05-20 07:01:20|4112.42|4111.82|4112.3|4111.7|4112.55|4111.95|4112.05|4111.45|48
1621494090000|2021-05-20 07:01:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|95
1621494100000|2021-05-20 07:01:40|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|66
1621494110000|2021-05-20 07:01:50|4112.05|4111.45|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|50
1621494120000|2021-05-20 07:02:00|4112.3|4111.7|4111.8|4111.2|4112.55|4111.95|4111.8|4111.2|142
1621494130000|2021-05-20 07:02:10|4111.67|4111.07|4111.55|4110.95|4111.8|4111.2|4111.3|4110.7|51
1621494140000|2021-05-20 07:02:20|4111.42|4110.82|4111.8|4111.2|4111.8|4111.2|4111.42|4110.82|40
1621494150000|2021-05-20 07:02:30|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.92|4111.32|22
1621494160000|2021-05-20 07:02:40|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|32
1621494170000|2021-05-20 07:02:50|4112.17|4111.57|4112.3|4111.7|4112.42|4111.82|4112.17|4111.57|36
1621494180000|2021-05-20 07:03:00|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|122
1621494190000|2021-05-20 07:03:10|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|35
1621494200000|2021-05-20 07:03:20|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|87
1621494210000|2021-05-20 07:03:30|4112.67|4112.07|4112.67|4112.07|4112.8|4112.2|4112.55|4111.95|66
1621494220000|2021-05-20 07:03:40|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|6
1621494230000|2021-05-20 07:03:50|4113.05|4112.45|4112.55|4111.95|4113.05|4112.45|4112.55|4111.95|143
1621494240000|2021-05-20 07:04:00|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|77
1621494250000|2021-05-20 07:04:10|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|59
1621494260000|2021-05-20 07:04:20|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|89
1621494270000|2021-05-20 07:04:30|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|116
1621494280000|2021-05-20 07:04:40|4112.92|4112.32|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|49
1621494290000|2021-05-20 07:04:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|33
1621494300000|2021-05-20 07:05:00|4113.17|4112.57|4113.8|4113.2|4113.8|4113.2|4113.17|4112.57|439
1621494310000|2021-05-20 07:05:10|4113.55|4112.95|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|316
1621494320000|2021-05-20 07:05:20|4113.8|4113.2|4113.8|4113.2|4113.92|4113.32|4113.55|4112.95|87
1621494330000|2021-05-20 07:05:30|4113.67|4113.07|4113.55|4112.95|4113.67|4113.07|4113.55|4112.95|10
1621494340000|2021-05-20 07:05:40|4113.3|4112.7|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|85
1621494350000|2021-05-20 07:05:50|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|84
1621494360000|2021-05-20 07:06:00|4113.55|4112.95|4113.55|4112.95|4114.05|4113.45|4113.55|4112.95|306
1621494370000|2021-05-20 07:06:10|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|44
1621494380000|2021-05-20 07:06:20|4113.3|4112.7|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|54
1621494390000|2021-05-20 07:06:30|4113.55|4112.95|4113.05|4112.45|4113.55|4112.95|4112.8|4112.2|210
1621494400000|2021-05-20 07:06:40|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|100
1621494410000|2021-05-20 07:06:50|||||||||151
1621494420000|2021-05-20 07:07:00|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|130
1621494430000|2021-05-20 07:07:10|4112.8|4112.2|4111.8|4111.2|4112.8|4112.2|4111.8|4111.2|72
1621494440000|2021-05-20 07:07:20|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|95
1621494450000|2021-05-20 07:07:30|4112.17|4111.57|4111.8|4111.2|4112.17|4111.57|4111.8|4111.2|59
1621494460000|2021-05-20 07:07:40|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|11
1621494470000|2021-05-20 07:07:50|4111.92|4111.32|4111.8|4111.2|4111.92|4111.32|4111.55|4110.95|45
1621494480000|2021-05-20 07:08:00|4111.92|4111.32|4112.55|4111.95|4112.8|4112.2|4111.92|4111.32|74
1621494490000|2021-05-20 07:08:10|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.17|4111.57|55
1621494500000|2021-05-20 07:08:20|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|12
1621494510000|2021-05-20 07:08:30|||||||||81
1621494520000|2021-05-20 07:08:40|4112.3|4111.7|4112.42|4111.82|4112.55|4111.95|4112.3|4111.7|47
1621494530000|2021-05-20 07:08:50|4112.55|4111.95|4112.05|4111.45|4112.55|4111.95|4112.05|4111.45|19
1621494540000|2021-05-20 07:09:00|4112.17|4111.57|4112.55|4111.95|4112.55|4111.95|4112.17|4111.57|37
1621494550000|2021-05-20 07:09:10|4112.3|4111.7|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|15
1621494560000|2021-05-20 07:09:20|4111.55|4110.95|4111.3|4110.7|4111.8|4111.2|4111.3|4110.7|38
1621494570000|2021-05-20 07:09:30|4111.05|4110.45|4110.55|4109.95|4111.05|4110.45|4110.55|4109.95|57
1621494580000|2021-05-20 07:09:40|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.55|4109.95|80
1621494590000|2021-05-20 07:09:50|4110.8|4110.2|4110.3|4109.7|4110.8|4110.2|4109.8|4109.2|271
1621494600000|2021-05-20 07:10:00|4110.05|4109.45|4110.3|4109.7|4110.92|4110.32|4110.05|4109.45|137
1621494610000|2021-05-20 07:10:10|4110.05|4109.45|4110.55|4109.95|4110.8|4110.2|4110.05|4109.45|69
1621494620000|2021-05-20 07:10:20|4110.67|4110.07|4110.8|4110.2|4111.05|4110.45|4110.55|4109.95|110
1621494630000|2021-05-20 07:10:30|4110.92|4110.32|4111.3|4110.7|4111.3|4110.7|4110.8|4110.2|46
1621494640000|2021-05-20 07:10:40|4111.42|4110.82|4111.05|4110.45|4111.42|4110.82|4110.8|4110.2|175
1621494650000|2021-05-20 07:10:50|4110.8|4110.2|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|162
1621494660000|2021-05-20 07:11:00|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.05|4110.45|176
1621494670000|2021-05-20 07:11:10|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|118
1621494680000|2021-05-20 07:11:20|4111.55|4110.95|4111.05|4110.45|4111.55|4110.95|4110.92|4110.32|64
1621494690000|2021-05-20 07:11:30|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|14
1621494700000|2021-05-20 07:11:40|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|64
1621494710000|2021-05-20 07:11:50|4110.67|4110.07|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|64
1621494720000|2021-05-20 07:12:00|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.05|4109.45|49
1621494730000|2021-05-20 07:12:10|4110.55|4109.95|4110.8|4110.2|4110.92|4110.32|4110.55|4109.95|30
1621494740000|2021-05-20 07:12:20|4110.92|4110.32|4111.55|4110.95|4111.55|4110.95|4110.92|4110.32|168
1621494750000|2021-05-20 07:12:30|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|143
1621494760000|2021-05-20 07:12:40|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|26
1621494770000|2021-05-20 07:12:50|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|192
1621494780000|2021-05-20 07:13:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|89
1621494790000|2021-05-20 07:13:10|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|140
1621494800000|2021-05-20 07:13:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|81
1621494810000|2021-05-20 07:13:30|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|12
1621494820000|2021-05-20 07:13:40|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|19
1621494830000|2021-05-20 07:13:50|4112.42|4111.82|4111.67|4111.07|4112.42|4111.82|4111.55|4110.95|362
1621494840000|2021-05-20 07:14:00|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.05|4110.45|71
1621494850000|2021-05-20 07:14:10|4111.92|4111.32|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|13
1621494860000|2021-05-20 07:14:20|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|117
1621494870000|2021-05-20 07:14:30|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|58
1621494880000|2021-05-20 07:14:40|4112.55|4111.95|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|63
1621494890000|2021-05-20 07:14:50|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|89
1621494900000|2021-05-20 07:15:00|4112.3|4111.7|4112.8|4112.2|4112.8|4112.2|4112.3|4111.7|148
1621494910000|2021-05-20 07:15:10|4112.55|4111.95|4113.05|4112.45|4113.05|4112.45|4112.55|4111.95|83
1621494920000|2021-05-20 07:15:20|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|24
1621494930000|2021-05-20 07:15:30|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|48
1621494940000|2021-05-20 07:15:40|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|5
1621494950000|2021-05-20 07:15:50|4112.42|4111.82|4112.8|4112.2|4113.05|4112.45|4112.3|4111.7|101
1621494960000|2021-05-20 07:16:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|11
1621494970000|2021-05-20 07:16:10|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|131
1621494980000|2021-05-20 07:16:20|4112.55|4111.95|4112.67|4112.07|4112.67|4112.07|4112.55|4111.95|13
1621494990000|2021-05-20 07:16:30|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|42
1621495000000|2021-05-20 07:16:40|4112.8|4112.2|4111.8|4111.2|4112.8|4112.2|4111.67|4111.07|151
1621495010000|2021-05-20 07:16:50|4111.55|4110.95|4111.8|4111.2|4112.05|4111.45|4111.55|4110.95|32
1621495020000|2021-05-20 07:17:00|4111.3|4110.7|4111.8|4111.2|4111.8|4111.2|4111.3|4110.7|133
1621495030000|2021-05-20 07:17:10|4111.67|4111.07|4111.55|4110.95|4111.67|4111.07|4111.3|4110.7|21
1621495040000|2021-05-20 07:17:20|4111.42|4110.82|4111.8|4111.2|4111.8|4111.2|4111.3|4110.7|25
1621495050000|2021-05-20 07:17:30|4111.67|4111.07|4111.3|4110.7|4111.8|4111.2|4111.3|4110.7|24
1621495060000|2021-05-20 07:17:40|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|78
1621495070000|2021-05-20 07:17:50|4111.17|4110.57|4111.3|4110.7|4111.55|4110.95|4111.05|4110.45|42
1621495080000|2021-05-20 07:18:00|4111.05|4110.45|4111.3|4110.7|4111.55|4110.95|4111.05|4110.45|21
1621495090000|2021-05-20 07:18:10|4111.17|4110.57|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|14
1621495100000|2021-05-20 07:18:20|4111.42|4110.82|4111.8|4111.2|4111.8|4111.2|4111.42|4110.82|92
1621495110000|2021-05-20 07:18:30|4112.3|4111.7|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|114
1621495120000|2021-05-20 07:18:40|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.3|4110.7|50
1621495130000|2021-05-20 07:18:50|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4111.92|4111.32|76
1621495140000|2021-05-20 07:19:00|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|73
1621495150000|2021-05-20 07:19:10|||||||||106
1621495160000|2021-05-20 07:19:20|4112.8|4112.2|4112.67|4112.07|4112.8|4112.2|4112.55|4111.95|85
1621495170000|2021-05-20 07:19:30|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|38
1621495180000|2021-05-20 07:19:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|58
1621495190000|2021-05-20 07:19:50|4112.3|4111.7|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|171
1621495200000|2021-05-20 07:20:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|61
1621495210000|2021-05-20 07:20:10|||||||||20
1621495220000|2021-05-20 07:20:20|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|59
1621495230000|2021-05-20 07:20:30|4112.05|4111.45|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|25
1621495240000|2021-05-20 07:20:40|4112.05|4111.45|4111.55|4110.95|4112.05|4111.45|4111.55|4110.95|68
1621495250000|2021-05-20 07:20:50|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.3|4110.7|40
1621495260000|2021-05-20 07:21:00|4111.8|4111.2|4111.92|4111.32|4111.92|4111.32|4111.8|4111.2|21
1621495270000|2021-05-20 07:21:10|4111.8|4111.2|4112.05|4111.45|4112.55|4111.95|4111.8|4111.2|48
1621495280000|2021-05-20 07:21:20|4112.17|4111.57|4112.17|4111.57|4112.3|4111.7|4112.05|4111.45|9
1621495290000|2021-05-20 07:21:30|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|2
1621495300000|2021-05-20 07:21:40|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|25
1621495310000|2021-05-20 07:21:50|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|137
1621495320000|2021-05-20 07:22:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.17|4112.57|114
1621495330000|2021-05-20 07:22:10|||||||||5
1621495340000|2021-05-20 07:22:20|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|31
1621495350000|2021-05-20 07:22:30|4113.17|4112.57|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|53
1621495360000|2021-05-20 07:22:40|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|10
1621495370000|2021-05-20 07:22:50|4112.8|4112.2|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|36
1621495380000|2021-05-20 07:23:00|4112.92|4112.32|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|71
1621495390000|2021-05-20 07:23:10|||||||||275
1621495400000|2021-05-20 07:23:20|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|94
1621495410000|2021-05-20 07:23:30|||||||||13
1621495420000|2021-05-20 07:23:40|4113.05|4112.45|4113.17|4112.57|4113.17|4112.57|4112.8|4112.2|59
1621495430000|2021-05-20 07:23:50|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|3
1621495440000|2021-05-20 07:24:00|4113.3|4112.7|4112.8|4112.2|4113.3|4112.7|4112.8|4112.2|40
1621495450000|2021-05-20 07:24:10|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|17
1621495460000|2021-05-20 07:24:20|4113.05|4112.45|4112.55|4111.95|4113.05|4112.45|4112.3|4111.7|83
1621495470000|2021-05-20 07:24:30|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|10
1621495480000|2021-05-20 07:24:40|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|16
1621495490000|2021-05-20 07:24:50|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|44
1621495500000|2021-05-20 07:25:00|||||||||8
1621495510000|2021-05-20 07:25:10|4112.55|4111.95|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|162
1621495520000|2021-05-20 07:25:20|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.3|4111.7|50
1621495530000|2021-05-20 07:25:30|4112.67|4112.07|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|66
1621495540000|2021-05-20 07:25:40|4112.55|4111.95|4111.8|4111.2|4112.55|4111.95|4111.8|4111.2|42
1621495550000|2021-05-20 07:25:50|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|19
1621495560000|2021-05-20 07:26:00|||||||||12
1621495570000|2021-05-20 07:26:10|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|17
1621495580000|2021-05-20 07:26:20|||||||||7
1621495590000|2021-05-20 07:26:30|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|72
1621495600000|2021-05-20 07:26:40|4110.3|4109.7|4110.8|4110.2|4111.05|4110.45|4110.3|4109.7|89
1621495610000|2021-05-20 07:26:50|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|48
1621495620000|2021-05-20 07:27:00|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|26
1621495630000|2021-05-20 07:27:10|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|47
1621495640000|2021-05-20 07:27:20|4112.17|4111.57|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|75
1621495650000|2021-05-20 07:27:30|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|7
1621495660000|2021-05-20 07:27:40|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|13
1621495670000|2021-05-20 07:27:50|4112.05|4111.45|4112.05|4111.45|4112.17|4111.57|4111.92|4111.32|13
1621495680000|2021-05-20 07:28:00|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4111.8|4111.2|25
1621495690000|2021-05-20 07:28:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|15
1621495700000|2021-05-20 07:28:20|4112.05|4111.45|4111.92|4111.32|4112.05|4111.45|4111.92|4111.32|16
1621495710000|2021-05-20 07:28:30|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|6
1621495720000|2021-05-20 07:28:40|||||||||9
1621495730000|2021-05-20 07:28:50|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|9
1621495740000|2021-05-20 07:29:00|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|59
1621495750000|2021-05-20 07:29:10|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|140
1621495760000|2021-05-20 07:29:20|4112.05|4111.45|4112.55|4111.95|4112.55|4111.95|4112.05|4111.45|45
1621495770000|2021-05-20 07:29:30|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|26
1621495780000|2021-05-20 07:29:40|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|2
1621495790000|2021-05-20 07:29:50|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|3
1621495800000|2021-05-20 07:30:00|4112.05|4111.45|4112.3|4111.7|4112.42|4111.82|4111.8|4111.2|40
1621495810000|2021-05-20 07:30:10|4112.42|4111.82|4112.3|4111.7|4112.55|4111.95|4112.17|4111.57|45
1621495820000|2021-05-20 07:30:20|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4
1621495830000|2021-05-20 07:30:30|||||||||72
1621495840000|2021-05-20 07:30:40|4112.8|4112.2|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|119
1621495850000|2021-05-20 07:30:50|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.92|4111.32|21
1621495860000|2021-05-20 07:31:00|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|94
1621495870000|2021-05-20 07:31:10|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.17|4111.57|22
1621495880000|2021-05-20 07:31:20|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|62
1621495890000|2021-05-20 07:31:30|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|33
1621495900000|2021-05-20 07:31:40|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.92|4112.32|77
1621495910000|2021-05-20 07:31:50|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|46
1621495920000|2021-05-20 07:32:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|196
1621495930000|2021-05-20 07:32:10|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.17|4112.57|54
1621495940000|2021-05-20 07:32:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|85
1621495950000|2021-05-20 07:32:30|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|11
1621495960000|2021-05-20 07:32:40|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|19
1621495970000|2021-05-20 07:32:50|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|21
1621495980000|2021-05-20 07:33:00|4112.67|4112.07|4112.8|4112.2|4113.05|4112.45|4112.55|4111.95|43
1621495990000|2021-05-20 07:33:10|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|22
1621496000000|2021-05-20 07:33:20|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|54
1621496020000|2021-05-20 07:33:40|||||||||25
1621496030000|2021-05-20 07:33:50|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|80
1621496040000|2021-05-20 07:34:00|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|113
1621496050000|2021-05-20 07:34:10|4112.55|4111.95|4112.55|4111.95|4112.8|4112.2|4112.3|4111.7|67
1621496060000|2021-05-20 07:34:20|4112.3|4111.7|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|23
1621496070000|2021-05-20 07:34:30|4112.05|4111.45|4112.55|4111.95|4112.67|4112.07|4112.05|4111.45|61
1621496080000|2021-05-20 07:34:40|4112.8|4112.2|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|139
1621496090000|2021-05-20 07:34:50|4113.05|4112.45|4113.17|4112.57|4113.3|4112.7|4113.05|4112.45|52
1621496100000|2021-05-20 07:35:00|4113.05|4112.45|4114.05|4113.45|4114.05|4113.45|4113.05|4112.45|403
1621496110000|2021-05-20 07:35:10|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|570
1621496120000|2021-05-20 07:35:20|4114.3|4113.7|4114.3|4113.7|4114.55|4113.95|4114.05|4113.45|176
1621496130000|2021-05-20 07:35:30|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.3|4113.7|97
1621496140000|2021-05-20 07:35:40|4114.3|4113.7|4114.3|4113.7|4114.55|4113.95|4114.05|4113.45|67
1621496150000|2021-05-20 07:35:50|||||||||22
1621496160000|2021-05-20 07:36:00|4114.42|4113.82|4114.8|4114.2|4114.8|4114.2|4114.42|4113.82|125
1621496170000|2021-05-20 07:36:10|4114.55|4113.95|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|113
1621496180000|2021-05-20 07:36:20|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|37
1621496190000|2021-05-20 07:36:30|4114.55|4113.95|4113.8|4113.2|4114.55|4113.95|4113.8|4113.2|31
1621496200000|2021-05-20 07:36:40|4113.55|4112.95|4114.05|4113.45|4114.05|4113.45|4113.55|4112.95|56
1621496210000|2021-05-20 07:36:50|4113.92|4113.32|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|47
1621496220000|2021-05-20 07:37:00|4114.3|4113.7|4114.05|4113.45|4114.3|4113.7|4114.05|4113.45|69
1621496230000|2021-05-20 07:37:10|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|28
1621496240000|2021-05-20 07:37:20|4113.8|4113.2|4113.3|4112.7|4113.8|4113.2|4113.05|4112.45|127
1621496250000|2021-05-20 07:37:30|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|18
1621496260000|2021-05-20 07:37:40|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|48
1621496270000|2021-05-20 07:37:50|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|17
1621496280000|2021-05-20 07:38:00|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|28
1621496290000|2021-05-20 07:38:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|9
1621496300000|2021-05-20 07:38:20|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|29
1621496310000|2021-05-20 07:38:30|4113.55|4112.95|4113.67|4113.07|4113.8|4113.2|4113.3|4112.7|74
1621496320000|2021-05-20 07:38:40|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|3
1621496330000|2021-05-20 07:38:50|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|35
1621496340000|2021-05-20 07:39:00|||||||||20
1621496350000|2021-05-20 07:39:10|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|46
1621496360000|2021-05-20 07:39:20|4113.67|4113.07|4114.05|4113.45|4114.05|4113.45|4113.67|4113.07|111
1621496370000|2021-05-20 07:39:30|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|9
1621496380000|2021-05-20 07:39:40|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|21
1621496390000|2021-05-20 07:39:50|4113.8|4113.2|4113.55|4112.95|4113.8|4113.2|4113.55|4112.95|62
1621496400000|2021-05-20 07:40:00|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.55|4112.95|68
1621496410000|2021-05-20 07:40:10|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|37
1621496420000|2021-05-20 07:40:20|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|51
1621496430000|2021-05-20 07:40:30|4113.42|4112.82|4113.55|4112.95|4113.55|4112.95|4113.42|4112.82|12
1621496440000|2021-05-20 07:40:40|4113.42|4112.82|4112.8|4112.2|4113.55|4112.95|4112.8|4112.2|75
1621496450000|2021-05-20 07:40:50|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|15
1621496460000|2021-05-20 07:41:00|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|44
1621496470000|2021-05-20 07:41:10|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|21
1621496480000|2021-05-20 07:41:20|4112.92|4112.32|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|10
1621496490000|2021-05-20 07:41:30|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|36
1621496500000|2021-05-20 07:41:40|4112.3|4111.7|4111.8|4111.2|4112.55|4111.95|4111.8|4111.2|80
1621496510000|2021-05-20 07:41:50|4111.92|4111.32|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|18
1621496520000|2021-05-20 07:42:00|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|80
1621496530000|2021-05-20 07:42:10|4111.55|4110.95|4112.3|4111.7|4112.3|4111.7|4111.55|4110.95|114
1621496540000|2021-05-20 07:42:20|4112.05|4111.45|4112.55|4111.95|4112.55|4111.95|4112.05|4111.45|33
1621496560000|2021-05-20 07:42:40|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|34
1621496570000|2021-05-20 07:42:50|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|17
1621496580000|2021-05-20 07:43:00|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4111.8|4111.2|92
1621496590000|2021-05-20 07:43:10|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|43
1621496600000|2021-05-20 07:43:20|||||||||23
1621496610000|2021-05-20 07:43:30|4112.55|4111.95|4112.05|4111.45|4112.55|4111.95|4112.05|4111.45|48
1621496620000|2021-05-20 07:43:40|4111.92|4111.32|4111.8|4111.2|4111.92|4111.32|4111.8|4111.2|1
1621496630000|2021-05-20 07:43:50|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|84
1621496640000|2021-05-20 07:44:00|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|23
1621496650000|2021-05-20 07:44:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|20
1621496660000|2021-05-20 07:44:20|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|24
1621496670000|2021-05-20 07:44:30|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|16
1621496680000|2021-05-20 07:44:40|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|20
1621496700000|2021-05-20 07:45:00|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|54
1621496710000|2021-05-20 07:45:10|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|25
1621496720000|2021-05-20 07:45:20|4112.3|4111.7|4112.3|4111.7|4112.42|4111.82|4112.3|4111.7|11
1621496730000|2021-05-20 07:45:30|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.42|4111.82|2
1621496740000|2021-05-20 07:45:40|4112.42|4111.82|4112.8|4112.2|4112.8|4112.2|4112.42|4111.82|27
1621496750000|2021-05-20 07:45:50|4112.92|4112.32|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|13
1621496760000|2021-05-20 07:46:00|4112.92|4112.32|4113.05|4112.45|4113.3|4112.7|4112.8|4112.2|14
1621496770000|2021-05-20 07:46:10|4113.17|4112.57|4113.17|4112.57|4113.3|4112.7|4113.05|4112.45|14
1621496780000|2021-05-20 07:46:20|4113.05|4112.45|4113.55|4112.95|4113.55|4112.95|4113.05|4112.45|68
1621496790000|2021-05-20 07:46:30|4113.42|4112.82|4113.3|4112.7|4113.42|4112.82|4113.3|4112.7|16
1621496800000|2021-05-20 07:46:40|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|11
1621496810000|2021-05-20 07:46:50|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|21
1621496820000|2021-05-20 07:47:00|4113.8|4113.2|4113.8|4113.2|4114.05|4113.45|4113.8|4113.2|52
1621496830000|2021-05-20 07:47:10|4113.92|4113.32|4113.55|4112.95|4113.92|4113.32|4113.55|4112.95|38
1621496840000|2021-05-20 07:47:20|4113.8|4113.2|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|18
1621496850000|2021-05-20 07:47:30|||||||||12
1621496860000|2021-05-20 07:47:40|4113.67|4113.07|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|4
1621496870000|2021-05-20 07:47:50|4113.55|4112.95|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|20
1621496880000|2021-05-20 07:48:00|4113.05|4112.45|4112.92|4112.32|4113.05|4112.45|4112.8|4112.2|57
1621496890000|2021-05-20 07:48:10|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|21
1621496900000|2021-05-20 07:48:20|4112.8|4112.2|4112.8|4112.2|4112.92|4112.32|4112.8|4112.2|10
1621496910000|2021-05-20 07:48:30|4112.92|4112.32|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|4
1621496920000|2021-05-20 07:48:40|4113.3|4112.7|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|20
1621496930000|2021-05-20 07:48:50|4112.8|4112.2|4112.92|4112.32|4113.05|4112.45|4112.8|4112.2|6
1621496940000|2021-05-20 07:49:00|4112.8|4112.2|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|25
1621496950000|2021-05-20 07:49:10|||||||||23
1621496960000|2021-05-20 07:49:20|||||||||6
1621496970000|2021-05-20 07:49:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|22
1621496980000|2021-05-20 07:49:40|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|13
1621496990000|2021-05-20 07:49:50|4112.42|4111.82|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|24
1621497000000|2021-05-20 07:50:00|4112.42|4111.82|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|9
1621497010000|2021-05-20 07:50:10|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|38
1621497020000|2021-05-20 07:50:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|11
1621497030000|2021-05-20 07:50:30|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|6
1621497040000|2021-05-20 07:50:40|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|18
1621497050000|2021-05-20 07:50:50|4112.3|4111.7|4111.8|4111.2|4112.3|4111.7|4111.8|4111.2|31
1621497060000|2021-05-20 07:51:00|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|14
1621497070000|2021-05-20 07:51:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|29
1621497080000|2021-05-20 07:51:20|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|68
1621497090000|2021-05-20 07:51:30|4111.42|4110.82|4111.05|4110.45|4111.42|4110.82|4111.05|4110.45|31
1621497100000|2021-05-20 07:51:40|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|10
1621497110000|2021-05-20 07:51:50|4111.17|4110.57|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|43
1621497120000|2021-05-20 07:52:00|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.05|4110.45|35
1621497130000|2021-05-20 07:52:10|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|46
1621497140000|2021-05-20 07:52:20|||||||||42
1621497150000|2021-05-20 07:52:30|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.05|4110.45|19
1621497160000|2021-05-20 07:52:40|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|33
1621497170000|2021-05-20 07:52:50|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|8
1621497180000|2021-05-20 07:53:00|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.92|4111.32|45
1621497190000|2021-05-20 07:53:10|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|27
1621497200000|2021-05-20 07:53:20|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.17|4111.57|39
1621497210000|2021-05-20 07:53:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|34
1621497220000|2021-05-20 07:53:40|||||||||26
1621497230000|2021-05-20 07:53:50|4112.42|4111.82|4112.67|4112.07|4112.8|4112.2|4112.42|4111.82|13
1621497240000|2021-05-20 07:54:00|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|11
1621497250000|2021-05-20 07:54:10|4112.8|4112.2|4113.3|4112.7|4113.3|4112.7|4112.8|4112.2|26
1621497260000|2021-05-20 07:54:20|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|4113.55|4112.95|9
1621497270000|2021-05-20 07:54:30|4113.3|4112.7|4113.55|4112.95|4113.55|4112.95|4113.3|4112.7|68
1621497280000|2021-05-20 07:54:40|4113.42|4112.82|4113.3|4112.7|4113.55|4112.95|4113.3|4112.7|44
1621497290000|2021-05-20 07:54:50|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|19
1621497300000|2021-05-20 07:55:00|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|106
1621497310000|2021-05-20 07:55:10|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|81
1621497320000|2021-05-20 07:55:20|4112.42|4111.82|4112.3|4111.7|4112.42|4111.82|4112.3|4111.7|3
1621497330000|2021-05-20 07:55:30|4112.55|4111.95|4112.8|4112.2|4113.05|4112.45|4112.55|4111.95|45
1621497340000|2021-05-20 07:55:40|4112.67|4112.07|4112.8|4112.2|4112.8|4112.2|4112.67|4112.07|38
1621497350000|2021-05-20 07:55:50|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|17
1621497360000|2021-05-20 07:56:00|4112.8|4112.2|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|12
1621497370000|2021-05-20 07:56:10|4112.67|4112.07|4112.42|4111.82|4112.67|4112.07|4112.42|4111.82|10
1621497380000|2021-05-20 07:56:20|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|21
1621497390000|2021-05-20 07:56:30|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|23
1621497400000|2021-05-20 07:56:40|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|34
1621497410000|2021-05-20 07:56:50|||||||||37
1621497430000|2021-05-20 07:57:10|||||||||64
1621497440000|2021-05-20 07:57:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|49
1621497450000|2021-05-20 07:57:30|||||||||52
1621497460000|2021-05-20 07:57:40|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|131
1621497470000|2021-05-20 07:57:50|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|62
1621497480000|2021-05-20 07:58:00|4112.3|4111.7|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|8
1621497490000|2021-05-20 07:58:10|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|97
1621497500000|2021-05-20 07:58:20|4112.17|4111.57|4112.55|4111.95|4112.55|4111.95|4112.17|4111.57|142
1621497510000|2021-05-20 07:58:30|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|110
1621497520000|2021-05-20 07:58:40|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|102
1621497530000|2021-05-20 07:58:50|4112.67|4112.07|4112.55|4111.95|4112.8|4112.2|4112.55|4111.95|31
1621497540000|2021-05-20 07:59:00|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|79
1621497560000|2021-05-20 07:59:20|||||||||17
1621497570000|2021-05-20 07:59:30|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|43
1621497580000|2021-05-20 07:59:40|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|144
1621497590000|2021-05-20 07:59:50|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|32
1621497600000|2021-05-20 08:00:00|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|200
1621497610000|2021-05-20 08:00:10|4111.55|4110.95|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|196
1621497620000|2021-05-20 08:00:20|||||||||2
1621497630000|2021-05-20 08:00:30|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|106
1621497640000|2021-05-20 08:00:40|4111.8|4111.2|4112.05|4111.45|4112.05|4111.45|4111.8|4111.2|32
1621497650000|2021-05-20 08:00:50|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|61
1621497660000|2021-05-20 08:01:00|4112.17|4111.57|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|12
1621497670000|2021-05-20 08:01:10|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|143
1621497680000|2021-05-20 08:01:20|4111.67|4111.07|4111.55|4110.95|4111.67|4111.07|4111.55|4110.95|38
1621497690000|2021-05-20 08:01:30|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|49
1621497700000|2021-05-20 08:01:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|92
1621497710000|2021-05-20 08:01:50|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|27
1621497720000|2021-05-20 08:02:00|||||||||10
1621497730000|2021-05-20 08:02:10|||||||||3
1621497740000|2021-05-20 08:02:20|4111.55|4110.95|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|175
1621497750000|2021-05-20 08:02:30|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|41
1621497760000|2021-05-20 08:02:40|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|25
1621497770000|2021-05-20 08:02:50|||||||||2
1621497780000|2021-05-20 08:03:00|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|122
1621497790000|2021-05-20 08:03:10|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.92|4110.32|47
1621497800000|2021-05-20 08:03:20|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|56
1621497810000|2021-05-20 08:03:30|4111.05|4110.45|4111.55|4110.95|4111.55|4110.95|4110.8|4110.2|66
1621497820000|2021-05-20 08:03:40|4111.42|4110.82|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|21
1621497830000|2021-05-20 08:03:50|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|60
1621497840000|2021-05-20 08:04:00|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|43
1621497850000|2021-05-20 08:04:10|4111.42|4110.82|4110.8|4110.2|4111.42|4110.82|4110.8|4110.2|78
1621497860000|2021-05-20 08:04:20|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|52
1621497870000|2021-05-20 08:04:30|4110.67|4110.07|4110.55|4109.95|4110.92|4110.32|4110.55|4109.95|40
1621497880000|2021-05-20 08:04:40|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|59
1621497890000|2021-05-20 08:04:50|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|13
1621497900000|2021-05-20 08:05:00|4110.55|4109.95|4111.05|4110.45|4111.05|4110.45|4110.55|4109.95|59
1621497910000|2021-05-20 08:05:10|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|33
1621497920000|2021-05-20 08:05:20|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|42
1621497930000|2021-05-20 08:05:30|||||||||10
1621497940000|2021-05-20 08:05:40|||||||||4
1621497950000|2021-05-20 08:05:50|||||||||2
1621497960000|2021-05-20 08:06:00|4110.8|4110.2|4111.55|4110.95|4111.55|4110.95|4110.8|4110.2|114
1621497970000|2021-05-20 08:06:10|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|27
1621497980000|2021-05-20 08:06:20|4111.05|4110.45|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|59
1621497990000|2021-05-20 08:06:30|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|34
1621498000000|2021-05-20 08:06:40|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|52
1621498010000|2021-05-20 08:06:50|||||||||4
1621498020000|2021-05-20 08:07:00|||||||||24
1621498030000|2021-05-20 08:07:10|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|122
1621498040000|2021-05-20 08:07:20|4111.3|4110.7|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|61
1621498050000|2021-05-20 08:07:30|||||||||27
1621498060000|2021-05-20 08:07:40|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|58
1621498070000|2021-05-20 08:07:50|4110.92|4110.32|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|24
1621498080000|2021-05-20 08:08:00|4111.05|4110.45|4111.05|4110.45|4111.3|4110.7|4110.8|4110.2|36
1621498090000|2021-05-20 08:08:10|4111.3|4110.7|4111.05|4110.45|4111.3|4110.7|4111.05|4110.45|12
1621498100000|2021-05-20 08:08:20|4110.92|4110.32|4110.8|4110.2|4110.92|4110.32|4110.55|4109.95|57
1621498110000|2021-05-20 08:08:30|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.42|4109.82|116
1621498120000|2021-05-20 08:08:40|||||||||20
1621498130000|2021-05-20 08:08:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|68
1621498140000|2021-05-20 08:09:00|||||||||16
1621498150000|2021-05-20 08:09:10|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|69
1621498160000|2021-05-20 08:09:20|4111.05|4110.45|4110.3|4109.7|4111.05|4110.45|4110.3|4109.7|149
1621498170000|2021-05-20 08:09:30|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|11
1621498180000|2021-05-20 08:09:40|4110.05|4109.45|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|95
1621498190000|2021-05-20 08:09:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|28
1621498200000|2021-05-20 08:10:00|||||||||3
1621498210000|2021-05-20 08:10:10|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|91
1621498220000|2021-05-20 08:10:20|4110.05|4109.45|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|39
1621498230000|2021-05-20 08:10:30|4110.05|4109.45|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|43
1621498240000|2021-05-20 08:10:40|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|22
1621498250000|2021-05-20 08:10:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|14
1621498260000|2021-05-20 08:11:00|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|29
1621498270000|2021-05-20 08:11:10|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|52
1621498280000|2021-05-20 08:11:20|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|6
1621498290000|2021-05-20 08:11:30|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|46
1621498300000|2021-05-20 08:11:40|4110.05|4109.45|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|10
1621498310000|2021-05-20 08:11:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|15
1621498320000|2021-05-20 08:12:00|4110.42|4109.82|4110.55|4109.95|4110.8|4110.2|4110.3|4109.7|25
1621498330000|2021-05-20 08:12:10|4110.42|4109.82|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|20
1621498340000|2021-05-20 08:12:20|||||||||13
1621498350000|2021-05-20 08:12:30|4110.17|4109.57|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|84
1621498360000|2021-05-20 08:12:40|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|41
1621498370000|2021-05-20 08:12:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|23
1621498380000|2021-05-20 08:13:00|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|24
1621498390000|2021-05-20 08:13:10|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|21
1621498400000|2021-05-20 08:13:20|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|38
1621498410000|2021-05-20 08:13:30|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|82
1621498420000|2021-05-20 08:13:40|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|22
1621498430000|2021-05-20 08:13:50|||||||||5
1621498440000|2021-05-20 08:14:00|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|25
1621498450000|2021-05-20 08:14:10|||||||||6
1621498460000|2021-05-20 08:14:20|4110.8|4110.2|4110.8|4110.2|4110.92|4110.32|4110.55|4109.95|55
1621498470000|2021-05-20 08:14:30|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4110.92|4110.32|57
1621498480000|2021-05-20 08:14:40|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|20
1621498490000|2021-05-20 08:14:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|23
1621498500000|2021-05-20 08:15:00|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|21
1621498510000|2021-05-20 08:15:10|||||||||8
1621498520000|2021-05-20 08:15:20|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.67|4110.07|9
1621498530000|2021-05-20 08:15:30|4110.55|4109.95|4111.05|4110.45|4111.05|4110.45|4110.55|4109.95|14
1621498540000|2021-05-20 08:15:40|4111.3|4110.7|4111.55|4110.95|4111.55|4110.95|4111.3|4110.7|72
1621498550000|2021-05-20 08:15:50|4111.8|4111.2|4111.67|4111.07|4111.8|4111.2|4111.55|4110.95|56
1621498560000|2021-05-20 08:16:00|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|59
1621498570000|2021-05-20 08:16:10|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.05|4110.45|34
1621498580000|2021-05-20 08:16:20|4111.17|4110.57|4111.55|4110.95|4111.55|4110.95|4111.17|4110.57|7
1621498590000|2021-05-20 08:16:30|||||||||9
1621498600000|2021-05-20 08:16:40|4111.42|4110.82|4111.05|4110.45|4111.42|4110.82|4110.8|4110.2|43
1621498610000|2021-05-20 08:16:50|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|31
1621498620000|2021-05-20 08:17:00|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|4111.55|4110.95|13
1621498630000|2021-05-20 08:17:10|4111.42|4110.82|4111.55|4110.95|4111.55|4110.95|4111.42|4110.82|12
1621498640000|2021-05-20 08:17:20|4111.8|4111.2|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|34
1621498650000|2021-05-20 08:17:30|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|9
1621498660000|2021-05-20 08:17:40|4111.55|4110.95|4111.3|4110.7|4111.55|4110.95|4111.3|4110.7|31
1621498670000|2021-05-20 08:17:50|||||||||1
1621498680000|2021-05-20 08:18:00|4111.42|4110.82|4111.8|4111.2|4111.8|4111.2|4111.42|4110.82|27
1621498690000|2021-05-20 08:18:10|4111.67|4111.07|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|93
1621498700000|2021-05-20 08:18:20|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|52
1621498710000|2021-05-20 08:18:30|4111.92|4111.32|4111.55|4110.95|4112.05|4111.45|4111.55|4110.95|27
1621498720000|2021-05-20 08:18:40|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.55|4110.95|21
1621498730000|2021-05-20 08:18:50|4111.67|4111.07|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|8
1621498740000|2021-05-20 08:19:00|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|10
1621498750000|2021-05-20 08:19:10|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|4112.05|4111.45|18
1621498760000|2021-05-20 08:19:20|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|37
1621498770000|2021-05-20 08:19:30|4112.05|4111.45|4111.8|4111.2|4112.05|4111.45|4111.8|4111.2|22
1621498780000|2021-05-20 08:19:40|4111.55|4110.95|4111.55|4110.95|4111.8|4111.2|4111.55|4110.95|51
1621498790000|2021-05-20 08:19:50|4111.67|4111.07|4111.3|4110.7|4111.67|4111.07|4111.3|4110.7|10
1621498800000|2021-05-20 08:20:00|4111.05|4110.45|4110.92|4110.32|4111.3|4110.7|4110.92|4110.32|37
1621498810000|2021-05-20 08:20:10|4110.8|4110.2|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|20
1621498820000|2021-05-20 08:20:20|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|40
1621498830000|2021-05-20 08:20:30|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.92|4110.32|22
1621498840000|2021-05-20 08:20:40|||||||||1
1621498850000|2021-05-20 08:20:50|||||||||5
1621498860000|2021-05-20 08:21:00|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|4111.3|4110.7|31
1621498870000|2021-05-20 08:21:10|4111.05|4110.45|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|24
1621498880000|2021-05-20 08:21:20|4110.92|4110.32|4110.55|4109.95|4110.92|4110.32|4110.55|4109.95|31
1621498890000|2021-05-20 08:21:30|4110.8|4110.2|4110.8|4110.2|4110.92|4110.32|4110.55|4109.95|72
1621498900000|2021-05-20 08:21:40|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|10
1621498910000|2021-05-20 08:21:50|4110.67|4110.07|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|15
1621498920000|2021-05-20 08:22:00|4110.05|4109.45|4110.05|4109.45|4110.17|4109.57|4110.05|4109.45|168
1621498930000|2021-05-20 08:22:10|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|121
1621498940000|2021-05-20 08:22:20|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|79
1621498950000|2021-05-20 08:22:30|4109.3|4108.7|4109.55|4108.95|4109.8|4109.2|4109.3|4108.7|53
1621498960000|2021-05-20 08:22:40|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|73
1621498970000|2021-05-20 08:22:50|4109.05|4108.45|4109.05|4108.45|4109.17|4108.57|4109.05|4108.45|41
1621498980000|2021-05-20 08:23:00|4108.8|4108.2|4108.3|4107.7|4108.8|4108.2|4108.3|4107.7|164
1621498990000|2021-05-20 08:23:10|4108.55|4107.95|4108.3|4107.7|4108.8|4108.2|4108.3|4107.7|138
1621499000000|2021-05-20 08:23:20|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|29
1621499010000|2021-05-20 08:23:30|4108.05|4107.45|4108.3|4107.7|4108.3|4107.7|4107.8|4107.2|113
1621499020000|2021-05-20 08:23:40|4108.17|4107.57|4108.3|4107.7|4108.3|4107.7|4108.17|4107.57|23
1621499030000|2021-05-20 08:23:50|||||||||57
1621499040000|2021-05-20 08:24:00|4108.55|4107.95|4108.05|4107.45|4108.55|4107.95|4108.05|4107.45|80
1621499050000|2021-05-20 08:24:10|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|48
1621499060000|2021-05-20 08:24:20|4107.8|4107.2|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|56
1621499070000|2021-05-20 08:24:30|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|70
1621499080000|2021-05-20 08:24:40|4107.3|4106.7|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|44
1621499090000|2021-05-20 08:24:50|4107.8|4107.2|4107.67|4107.07|4107.8|4107.2|4107.55|4106.95|44
1621499100000|2021-05-20 08:25:00|4107.55|4106.95|4108.05|4107.45|4108.05|4107.45|4107.55|4106.95|64
1621499110000|2021-05-20 08:25:10|4107.8|4107.2|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|30
1621499120000|2021-05-20 08:25:20|||||||||34
1621499130000|2021-05-20 08:25:30|||||||||27
1621499140000|2021-05-20 08:25:40|4107.55|4106.95|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|29
1621499150000|2021-05-20 08:25:50|4107.55|4106.95|4107.05|4106.45|4107.55|4106.95|4107.05|4106.45|87
1621499160000|2021-05-20 08:26:00|4107.3|4106.7|4107.05|4106.45|4107.3|4106.7|4107.05|4106.45|36
1621499170000|2021-05-20 08:26:10|4107.3|4106.7|4106.3|4105.7|4107.3|4106.7|4106.3|4105.7|116
1621499180000|2021-05-20 08:26:20|4106.05|4105.45|4106.3|4105.7|4106.55|4105.95|4106.05|4105.45|63
1621499190000|2021-05-20 08:26:30|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|44
1621499200000|2021-05-20 08:26:40|4105.8|4105.2|4105.55|4104.95|4105.8|4105.2|4105.55|4104.95|118
1621499210000|2021-05-20 08:26:50|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|152
1621499220000|2021-05-20 08:27:00|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|27
1621499230000|2021-05-20 08:27:10|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|115
1621499240000|2021-05-20 08:27:20|4105.55|4104.95|4105.05|4104.45|4105.8|4105.2|4105.05|4104.45|80
1621499250000|2021-05-20 08:27:30|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|155
1621499260000|2021-05-20 08:27:40|4104.3|4103.7|4104.8|4104.2|4104.8|4104.2|4104.3|4103.7|305
1621499270000|2021-05-20 08:27:50|4105.05|4104.45|4105.55|4104.95|4105.55|4104.95|4105.05|4104.45|172
1621499280000|2021-05-20 08:28:00|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|91
1621499290000|2021-05-20 08:28:10|4105.3|4104.7|4105.05|4104.45|4105.3|4104.7|4105.05|4104.45|44
1621499300000|2021-05-20 08:28:20|||||||||17
1621499310000|2021-05-20 08:28:30|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.55|4103.95|41
1621499320000|2021-05-20 08:28:40|4104.55|4103.95|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|229
1621499330000|2021-05-20 08:28:50|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|38
1621499340000|2021-05-20 08:29:00|4104.8|4104.2|4105.17|4104.57|4105.3|4104.7|4104.8|4104.2|113
1621499350000|2021-05-20 08:29:10|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.05|4104.45|59
1621499360000|2021-05-20 08:29:20|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.05|4104.45|54
1621499370000|2021-05-20 08:29:30|4105.3|4104.7|4105.05|4104.45|4105.3|4104.7|4105.05|4104.45|15
1621499380000|2021-05-20 08:29:40|4104.8|4104.2|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|22
1621499390000|2021-05-20 08:29:50|4104.8|4104.2|4104.92|4104.32|4105.05|4104.45|4104.8|4104.2|20
1621499400000|2021-05-20 08:30:00|4104.8|4104.2|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|39
1621499410000|2021-05-20 08:30:10|4105.3|4104.7|4104.92|4104.32|4105.3|4104.7|4104.8|4104.2|41
1621499420000|2021-05-20 08:30:20|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4104.8|4104.2|12
1621499430000|2021-05-20 08:30:30|4105.17|4104.57|4105.05|4104.45|4105.17|4104.57|4105.05|4104.45|12
1621499440000|2021-05-20 08:30:40|4105.3|4104.7|4105.55|4104.95|4105.55|4104.95|4105.3|4104.7|43
1621499450000|2021-05-20 08:30:50|4105.8|4105.2|4106.05|4105.45|4106.05|4105.45|4105.8|4105.2|64
1621499460000|2021-05-20 08:31:00|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|24
1621499470000|2021-05-20 08:31:10|4105.05|4104.45|4105.05|4104.45|4105.05|4104.45|4104.92|4104.32|48
1621499480000|2021-05-20 08:31:20|4104.92|4104.32|4104.8|4104.2|4104.92|4104.32|4104.8|4104.2|53
1621499490000|2021-05-20 08:31:30|4105.05|4104.45|4105.3|4104.7|4105.3|4104.7|4104.92|4104.32|39
1621499500000|2021-05-20 08:31:40|||||||||8
1621499510000|2021-05-20 08:31:50|4105.55|4104.95|4105.3|4104.7|4105.55|4104.95|4105.3|4104.7|34
1621499520000|2021-05-20 08:32:00|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.3|4104.7|31
1621499530000|2021-05-20 08:32:10|||||||||3
1621499540000|2021-05-20 08:32:20|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|12
1621499550000|2021-05-20 08:32:30|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4
1621499560000|2021-05-20 08:32:40|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|4105.8|4105.2|22
1621499570000|2021-05-20 08:32:50|4105.67|4105.07|4105.55|4104.95|4105.8|4105.2|4105.55|4104.95|9
1621499580000|2021-05-20 08:33:00|4105.8|4105.2|4105.8|4105.2|4105.92|4105.32|4105.8|4105.2|35
1621499590000|2021-05-20 08:33:10|4105.55|4104.95|4105.8|4105.2|4105.8|4105.2|4105.55|4104.95|28
1621499600000|2021-05-20 08:33:20|||||||||4
1621499610000|2021-05-20 08:33:30|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|4105.55|4104.95|59
1621499620000|2021-05-20 08:33:40|4105.8|4105.2|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|58
1621499630000|2021-05-20 08:33:50|4105.92|4105.32|4106.05|4105.45|4106.05|4105.45|4105.8|4105.2|27
1621499640000|2021-05-20 08:34:00|4105.8|4105.2|4105.3|4104.7|4105.8|4105.2|4105.3|4104.7|47
1621499650000|2021-05-20 08:34:10|4105.05|4104.45|4104.3|4103.7|4105.05|4104.45|4104.3|4103.7|87
1621499660000|2021-05-20 08:34:20|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|106
1621499670000|2021-05-20 08:34:30|4104.3|4103.7|4104.3|4103.7|4104.8|4104.2|4104.3|4103.7|84
1621499680000|2021-05-20 08:34:40|4104.55|4103.95|4104.3|4103.7|4104.8|4104.2|4104.3|4103.7|61
1621499690000|2021-05-20 08:34:50|4104.55|4103.95|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|21
1621499700000|2021-05-20 08:35:00|||||||||114
1621499710000|2021-05-20 08:35:10|||||||||93
1621499720000|2021-05-20 08:35:20|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|103
1621499730000|2021-05-20 08:35:30|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|4104.8|4104.2|20
1621499740000|2021-05-20 08:35:40|4104.55|4103.95|4104.8|4104.2|4104.8|4104.2|4104.55|4103.95|57
1621499750000|2021-05-20 08:35:50|4104.55|4103.95|4105.05|4104.45|4105.05|4104.45|4104.55|4103.95|30
1621499760000|2021-05-20 08:36:00|4104.8|4104.2|4104.8|4104.2|4105.05|4104.45|4104.8|4104.2|31
1621499770000|2021-05-20 08:36:10|4104.55|4103.95|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|33
1621499780000|2021-05-20 08:36:20|4104.55|4103.95|4103.3|4102.7|4104.55|4103.95|4102.8|4102.2|984
1621499790000|2021-05-20 08:36:30|4103.8|4103.2|4103.55|4102.95|4103.8|4103.2|4103.55|4102.95|83
1621499800000|2021-05-20 08:36:40|4103.3|4102.7|4103.3|4102.7|4103.3|4102.7|4103.3|4102.7|125
1621499810000|2021-05-20 08:36:50|4103.05|4102.45|4102.05|4101.45|4103.05|4102.45|4101.8|4101.2|324
1621499820000|2021-05-20 08:37:00|4101.8|4101.2|4100.3|4099.7|4101.8|4101.2|4100.3|4099.7|500
1621499830000|2021-05-20 08:37:10|4100.55|4099.95|4100.55|4099.95|4100.8|4100.2|4099.8|4099.2|341
1621499840000|2021-05-20 08:37:20|4100.8|4100.2|4101.05|4100.45|4101.05|4100.45|4100.55|4099.95|139
1621499850000|2021-05-20 08:37:30|4101.3|4100.7|4101.05|4100.45|4101.3|4100.7|4100.8|4100.2|95
1621499860000|2021-05-20 08:37:40|4100.8|4100.2|4100.8|4100.2|4100.92|4100.32|4100.8|4100.2|78
1621499870000|2021-05-20 08:37:50|4101.05|4100.45|4100.8|4100.2|4101.05|4100.45|4100.8|4100.2|56
1621499880000|2021-05-20 08:38:00|4100.55|4099.95|4099.55|4098.95|4100.55|4099.95|4099.3|4098.7|268
1621499890000|2021-05-20 08:38:10|4099.8|4099.2|4099.55|4098.95|4100.05|4099.45|4099.55|4098.95|114
1621499900000|2021-05-20 08:38:20|4099.3|4098.7|4098.3|4097.7|4099.8|4099.2|4098.3|4097.7|174
1621499910000|2021-05-20 08:38:30|4098.55|4097.95|4099.05|4098.45|4099.42|4098.82|4098.55|4097.95|162
1621499920000|2021-05-20 08:38:40|4098.55|4097.95|4099.3|4098.7|4099.3|4098.7|4098.3|4097.7|154
1621499930000|2021-05-20 08:38:50|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|80
1621499940000|2021-05-20 08:39:00|4098.92|4098.32|4099.05|4098.45|4099.3|4098.7|4098.8|4098.2|43
1621499950000|2021-05-20 08:39:10|4098.8|4098.2|4098.8|4098.2|4099.05|4098.45|4098.55|4097.95|49
1621499960000|2021-05-20 08:39:20|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4098.55|4097.95|58
1621499970000|2021-05-20 08:39:30|4099.3|4098.7|4099.8|4099.2|4099.8|4099.2|4099.3|4098.7|104
1621499980000|2021-05-20 08:39:40|4100.05|4099.45|4099.55|4098.95|4100.05|4099.45|4099.55|4098.95|78
1621499990000|2021-05-20 08:39:50|4100.05|4099.45|4099.55|4098.95|4100.05|4099.45|4099.55|4098.95|54
1621500000000|2021-05-20 08:40:00|4099.8|4099.2|4100.05|4099.45|4100.05|4099.45|4099.8|4099.2|69
1621500010000|2021-05-20 08:40:10|4099.8|4099.2|4100.05|4099.45|4100.05|4099.45|4099.55|4098.95|20
1621500020000|2021-05-20 08:40:20|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|63
1621500030000|2021-05-20 08:40:30|4099.92|4099.32|4100.05|4099.45|4100.3|4099.7|4099.8|4099.2|82
1621500040000|2021-05-20 08:40:40|4100.3|4099.7|4100.3|4099.7|4100.3|4099.7|4100.3|4099.7|10
1621500050000|2021-05-20 08:40:50|4100.05|4099.45|4100.8|4100.2|4100.8|4100.2|4100.05|4099.45|71
1621500060000|2021-05-20 08:41:00|4101.05|4100.45|4101.05|4100.45|4101.05|4100.45|4100.8|4100.2|151
1621500070000|2021-05-20 08:41:10|4101.17|4100.57|4100.8|4100.2|4101.3|4100.7|4100.55|4099.95|61
1621500080000|2021-05-20 08:41:20|||||||||2
1621500090000|2021-05-20 08:41:30|4100.67|4100.07|4100.8|4100.2|4100.8|4100.2|4100.55|4099.95|80
1621500100000|2021-05-20 08:41:40|4100.55|4099.95|4100.3|4099.7|4100.55|4099.95|4100.3|4099.7|42
1621500110000|2021-05-20 08:41:50|4100.55|4099.95|4100.55|4099.95|4100.55|4099.95|4100.55|4099.95|19
1621500120000|2021-05-20 08:42:00|4100.3|4099.7|4099.8|4099.2|4100.3|4099.7|4099.8|4099.2|63
1621500130000|2021-05-20 08:42:10|4099.3|4098.7|4099.42|4098.82|4099.55|4098.95|4099.3|4098.7|155
1621500140000|2021-05-20 08:42:20|4099.3|4098.7|4099.8|4099.2|4099.8|4099.2|4099.3|4098.7|36
1621500150000|2021-05-20 08:42:30|4100.05|4099.45|4100.05|4099.45|4100.05|4099.45|4100.05|4099.45|36
1621500160000|2021-05-20 08:42:40|4099.8|4099.2|4099.55|4098.95|4099.8|4099.2|4099.55|4098.95|60
1621500170000|2021-05-20 08:42:50|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|37
1621500180000|2021-05-20 08:43:00|4099.05|4098.45|4098.92|4098.32|4099.05|4098.45|4098.55|4097.95|184
1621500190000|2021-05-20 08:43:10|4098.8|4098.2|4098.3|4097.7|4098.8|4098.2|4098.3|4097.7|118
1621500200000|2021-05-20 08:43:20|4098.55|4097.95|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|52
1621500210000|2021-05-20 08:43:30|4098.55|4097.95|4098.3|4097.7|4098.55|4097.95|4098.3|4097.7|51
1621500220000|2021-05-20 08:43:40|4098.55|4097.95|4098.8|4098.2|4098.8|4098.2|4098.3|4097.7|48
1621500230000|2021-05-20 08:43:50|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.55|4097.95|31
1621500240000|2021-05-20 08:44:00|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|31
1621500250000|2021-05-20 08:44:10|4099.05|4098.45|4099.55|4098.95|4099.55|4098.95|4099.05|4098.45|43
1621500260000|2021-05-20 08:44:20|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|18
1621500270000|2021-05-20 08:44:30|4099.55|4098.95|4099.3|4098.7|4099.55|4098.95|4099.3|4098.7|63
1621500280000|2021-05-20 08:44:40|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|5
1621500290000|2021-05-20 08:44:50|4099.05|4098.45|4099.05|4098.45|4099.55|4098.95|4099.05|4098.45|62
1621500300000|2021-05-20 08:45:00|4099.17|4098.57|4098.8|4098.2|4099.3|4098.7|4098.8|4098.2|83
1621500310000|2021-05-20 08:45:10|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|21
1621500320000|2021-05-20 08:45:20|4098.55|4097.95|4099.8|4099.2|4099.8|4099.2|4098.55|4097.95|101
1621500330000|2021-05-20 08:45:30|4099.55|4098.95|4099.8|4099.2|4099.8|4099.2|4099.55|4098.95|139
1621500340000|2021-05-20 08:45:40|4100.05|4099.45|4099.8|4099.2|4100.05|4099.45|4099.8|4099.2|146
1621500350000|2021-05-20 08:45:50|4099.55|4098.95|4099.8|4099.2|4099.8|4099.2|4099.55|4098.95|104
1621500360000|2021-05-20 08:46:00|||||||||14
1621500370000|2021-05-20 08:46:10|4100.05|4099.45|4100.3|4099.7|4100.3|4099.7|4099.8|4099.2|79
1621500380000|2021-05-20 08:46:20|4100.05|4099.45|4099.8|4099.2|4100.3|4099.7|4099.8|4099.2|36
1621500390000|2021-05-20 08:46:30|4100.05|4099.45|4100.05|4099.45|4100.05|4099.45|4099.92|4099.32|28
1621500400000|2021-05-20 08:46:40|4100.3|4099.7|4100.3|4099.7|4100.3|4099.7|4100.3|4099.7|25
1621500410000|2021-05-20 08:46:50|4100.05|4099.45|4100.05|4099.45|4100.3|4099.7|4100.05|4099.45|33
1621500420000|2021-05-20 08:47:00|4099.8|4099.2|4100.05|4099.45|4100.05|4099.45|4099.8|4099.2|54
1621500430000|2021-05-20 08:47:10|4099.92|4099.32|4100.3|4099.7|4100.3|4099.7|4099.92|4099.32|21
1621500440000|2021-05-20 08:47:20|||||||||2
1621500450000|2021-05-20 08:47:30|4100.55|4099.95|4100.55|4099.95|4100.8|4100.2|4100.55|4099.95|102
1621500460000|2021-05-20 08:47:40|4100.8|4100.2|4100.55|4099.95|4100.8|4100.2|4100.55|4099.95|69
1621500470000|2021-05-20 08:47:50|4100.8|4100.2|4100.55|4099.95|4100.8|4100.2|4100.55|4099.95|37
1621500480000|2021-05-20 08:48:00|4100.3|4099.7|4099.55|4098.95|4100.3|4099.7|4099.55|4098.95|62
1621500490000|2021-05-20 08:48:10|4099.8|4099.2|4099.55|4098.95|4099.8|4099.2|4099.55|4098.95|27
1621500510000|2021-05-20 08:48:30|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|40
1621500520000|2021-05-20 08:48:40|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|24
1621500530000|2021-05-20 08:48:50|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|17
1621500540000|2021-05-20 08:49:00|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|30
1621500550000|2021-05-20 08:49:10|4098.3|4097.7|4098.8|4098.2|4098.8|4098.2|4098.3|4097.7|84
1621500560000|2021-05-20 08:49:20|4099.3|4098.7|4099.3|4098.7|4099.55|4098.95|4099.3|4098.7|58
1621500570000|2021-05-20 08:49:30|4099.42|4098.82|4099.55|4098.95|4099.55|4098.95|4099.42|4098.82|1
1621500580000|2021-05-20 08:49:40|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|24
1621500590000|2021-05-20 08:49:50|4099.42|4098.82|4099.05|4098.45|4099.55|4098.95|4099.05|4098.45|31
1621500600000|2021-05-20 08:50:00|4098.8|4098.2|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|42
1621500610000|2021-05-20 08:50:10|4098.67|4098.07|4098.3|4097.7|4098.67|4098.07|4098.3|4097.7|18
1621500620000|2021-05-20 08:50:20|4097.8|4097.2|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|339
1621500630000|2021-05-20 08:50:30|4097.92|4097.32|4097.67|4097.07|4097.92|4097.32|4097.42|4096.82|116
1621500640000|2021-05-20 08:50:40|4097.55|4096.95|4097.3|4096.7|4097.8|4097.2|4097.3|4096.7|65
1621500650000|2021-05-20 08:50:50|4097.05|4096.45|4096.55|4095.95|4097.05|4096.45|4096.17|4095.57|325
1621500660000|2021-05-20 08:51:00|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|96
1621500670000|2021-05-20 08:51:10|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|46
1621500680000|2021-05-20 08:51:20|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|84
1621500690000|2021-05-20 08:51:30|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|52
1621500700000|2021-05-20 08:51:40|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|114
1621500710000|2021-05-20 08:51:50|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|95
1621500720000|2021-05-20 08:52:00|4095.3|4094.7|4095.55|4094.95|4095.55|4094.95|4095.3|4094.7|113
1621500730000|2021-05-20 08:52:10|4095.8|4095.2|4096.05|4095.45|4096.05|4095.45|4095.55|4094.95|115
1621500740000|2021-05-20 08:52:20|4096.42|4095.82|4096.3|4095.7|4096.67|4096.07|4096.3|4095.7|115
1621500750000|2021-05-20 08:52:30|4096.05|4095.45|4095.8|4095.2|4096.3|4095.7|4095.8|4095.2|62
1621500760000|2021-05-20 08:52:40|4095.67|4095.07|4095.8|4095.2|4095.8|4095.2|4095.55|4094.95|99
1621500770000|2021-05-20 08:52:50|4096.05|4095.45|4095.8|4095.2|4096.3|4095.7|4095.8|4095.2|77
1621500780000|2021-05-20 08:53:00|4095.55|4094.95|4095.42|4094.82|4095.55|4094.95|4095.3|4094.7|75
1621500790000|2021-05-20 08:53:10|4095.55|4094.95|4095.55|4094.95|4095.8|4095.2|4095.42|4094.82|75
1621500800000|2021-05-20 08:53:20|4095.8|4095.2|4095.92|4095.32|4096.05|4095.45|4095.8|4095.2|11
1621500810000|2021-05-20 08:53:30|4095.8|4095.2|4096.05|4095.45|4096.05|4095.45|4095.8|4095.2|22
1621500820000|2021-05-20 08:53:40|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|54
1621500830000|2021-05-20 08:53:50|4096.8|4096.2|4096.8|4096.2|4097.05|4096.45|4096.8|4096.2|55
1621500840000|2021-05-20 08:54:00|4097.3|4096.7|4097.05|4096.45|4097.3|4096.7|4097.05|4096.45|70
1621500850000|2021-05-20 08:54:10|4097.3|4096.7|4097.3|4096.7|4097.3|4096.7|4097.3|4096.7|51
1621500860000|2021-05-20 08:54:20|4097.17|4096.57|4097.05|4096.45|4097.3|4096.7|4097.05|4096.45|43
1621500870000|2021-05-20 08:54:30|4096.92|4096.32|4096.8|4096.2|4097.05|4096.45|4096.8|4096.2|48
1621500880000|2021-05-20 08:54:40|4096.92|4096.32|4096.05|4095.45|4096.92|4096.32|4095.8|4095.2|137
1621500890000|2021-05-20 08:54:50|4095.8|4095.2|4096.3|4095.7|4096.3|4095.7|4095.8|4095.2|53
1621500900000|2021-05-20 08:55:00|4096.17|4095.57|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|35
1621500910000|2021-05-20 08:55:10|4096.42|4095.82|4096.55|4095.95|4096.55|4095.95|4096.42|4095.82|34
1621500930000|2021-05-20 08:55:30|4096.67|4096.07|4097.05|4096.45|4097.05|4096.45|4096.67|4096.07|78
1621500940000|2021-05-20 08:55:40|4096.8|4096.2|4097.05|4096.45|4097.05|4096.45|4096.8|4096.2|105
1621500950000|2021-05-20 08:55:50|4097.17|4096.57|4097.05|4096.45|4097.3|4096.7|4096.8|4096.2|27
1621500960000|2021-05-20 08:56:00|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|46
1621500970000|2021-05-20 08:56:10|4096.55|4095.95|4096.55|4095.95|4097.05|4096.45|4096.55|4095.95|38
1621500980000|2021-05-20 08:56:20|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|40
1621500990000|2021-05-20 08:56:30|4096.67|4096.07|4096.55|4095.95|4096.8|4096.2|4096.3|4095.7|21
1621501000000|2021-05-20 08:56:40|4096.3|4095.7|4095.8|4095.2|4096.3|4095.7|4095.55|4094.95|88
1621501010000|2021-05-20 08:56:50|4095.67|4095.07|4095.55|4094.95|4095.8|4095.2|4095.55|4094.95|44
1621501020000|2021-05-20 08:57:00|4095.67|4095.07|4095.55|4094.95|4095.8|4095.2|4095.55|4094.95|25
1621501030000|2021-05-20 08:57:10|4095.05|4094.45|4095.3|4094.7|4095.55|4094.95|4094.8|4094.2|426
1621501040000|2021-05-20 08:57:20|4095.42|4094.82|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|37
1621501050000|2021-05-20 08:57:30|4095.42|4094.82|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|36
1621501060000|2021-05-20 08:57:40|4095.42|4094.82|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|19
1621501070000|2021-05-20 08:57:50|4095.17|4094.57|4095.3|4094.7|4095.3|4094.7|4095.05|4094.45|43
1621501080000|2021-05-20 08:58:00|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.8|4094.2|45
1621501090000|2021-05-20 08:58:10|4094.92|4094.32|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|45
1621501100000|2021-05-20 08:58:20|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|63
1621501110000|2021-05-20 08:58:30|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.8|4094.2|21
1621501120000|2021-05-20 08:58:40|4095.05|4094.45|4095.55|4094.95|4095.55|4094.95|4095.05|4094.45|1004
1621501130000|2021-05-20 08:58:50|4095.8|4095.2|4096.05|4095.45|4096.05|4095.45|4095.8|4095.2|79
1621501140000|2021-05-20 08:59:00|4095.8|4095.2|4096.55|4095.95|4096.55|4095.95|4095.8|4095.2|136
1621501150000|2021-05-20 08:59:10|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.55|4095.95|78
1621501160000|2021-05-20 08:59:20|4097.05|4096.45|4097.05|4096.45|4097.17|4096.57|4096.8|4096.2|54
1621501170000|2021-05-20 08:59:30|4096.8|4096.2|4097.05|4096.45|4097.05|4096.45|4096.8|4096.2|58
1621501180000|2021-05-20 08:59:40|4096.8|4096.2|4097.55|4096.95|4097.55|4096.95|4096.8|4096.2|227
1621501190000|2021-05-20 08:59:50|4097.3|4096.7|4097.55|4096.95|4097.55|4096.95|4097.3|4096.7|61
1621501200000|2021-05-20 09:00:00|4097.3|4096.7|4096.8|4096.2|4097.3|4096.7|4096.55|4095.95|111
1621501210000|2021-05-20 09:00:10|4096.55|4095.95|4096.8|4096.2|4097.05|4096.45|4096.55|4095.95|76
1621501220000|2021-05-20 09:00:20|4097.05|4096.45|4096.8|4096.2|4097.05|4096.45|4096.8|4096.2|38
1621501230000|2021-05-20 09:00:30|4097.05|4096.45|4096.8|4096.2|4097.05|4096.45|4096.8|4096.2|71
1621501240000|2021-05-20 09:00:40|4097.05|4096.45|4097.05|4096.45|4097.05|4096.45|4097.05|4096.45|64
1621501250000|2021-05-20 09:00:50|4096.8|4096.2|4097.05|4096.45|4097.05|4096.45|4096.8|4096.2|43
1621501260000|2021-05-20 09:01:00|4096.8|4096.2|4096.55|4095.95|4096.8|4096.2|4096.05|4095.45|102
1621501270000|2021-05-20 09:01:10|4096.8|4096.2|4096.55|4095.95|4096.8|4096.2|4096.55|4095.95|31
1621501280000|2021-05-20 09:01:20|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.55|4095.95|19
1621501290000|2021-05-20 09:01:30|4096.92|4096.32|4096.8|4096.2|4097.05|4096.45|4096.8|4096.2|26
1621501300000|2021-05-20 09:01:40|4097.05|4096.45|4096.55|4095.95|4097.05|4096.45|4096.3|4095.7|58
1621501310000|2021-05-20 09:01:50|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|118
1621501320000|2021-05-20 09:02:00|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|40
1621501330000|2021-05-20 09:02:10|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.55|4095.95|53
1621501340000|2021-05-20 09:02:20|4096.55|4095.95|4096.55|4095.95|4096.8|4096.2|4096.42|4095.82|71
1621501350000|2021-05-20 09:02:30|4096.8|4096.2|4096.67|4096.07|4096.8|4096.2|4096.67|4096.07|19
1621501360000|2021-05-20 09:02:40|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.55|4095.95|47
1621501370000|2021-05-20 09:02:50|4096.67|4096.07|4096.42|4095.82|4096.67|4096.07|4096.3|4095.7|22
1621501380000|2021-05-20 09:03:00|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|49
1621501390000|2021-05-20 09:03:10|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|29
1621501400000|2021-05-20 09:03:20|4096.67|4096.07|4096.8|4096.2|4096.8|4096.2|4096.67|4096.07|15
1621501410000|2021-05-20 09:03:30|4096.55|4095.95|4096.8|4096.2|4096.8|4096.2|4096.55|4095.95|32
1621501420000|2021-05-20 09:03:40|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|8
1621501430000|2021-05-20 09:03:50|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|24
1621501440000|2021-05-20 09:04:00|4096.17|4095.57|4096.3|4095.7|4096.3|4095.7|4095.8|4095.2|106
1621501450000|2021-05-20 09:04:10|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|10
1621501460000|2021-05-20 09:04:20|4095.8|4095.2|4096.05|4095.45|4096.17|4095.57|4095.8|4095.2|67
1621501470000|2021-05-20 09:04:30|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|7
1621501480000|2021-05-20 09:04:40|4096.05|4095.45|4096.55|4095.95|4096.55|4095.95|4096.05|4095.45|11
1621501490000|2021-05-20 09:04:50|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|22
1621501500000|2021-05-20 09:05:00|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|19
1621501510000|2021-05-20 09:05:10|4096.8|4096.2|4096.3|4095.7|4096.8|4096.2|4096.3|4095.7|57
1621501520000|2021-05-20 09:05:20|4096.05|4095.45|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|33
1621501530000|2021-05-20 09:05:30|4096.05|4095.45|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|9
1621501540000|2021-05-20 09:05:40|4096.55|4095.95|4097.05|4096.45|4097.05|4096.45|4096.55|4095.95|25
1621501550000|2021-05-20 09:05:50|4097.3|4096.7|4097.3|4096.7|4097.3|4096.7|4097.3|4096.7|8
1621501560000|2021-05-20 09:06:00|4097.05|4096.45|4097.3|4096.7|4097.3|4096.7|4097.05|4096.45|48
1621501570000|2021-05-20 09:06:10|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|268
1621501580000|2021-05-20 09:06:20|4097.92|4097.32|4098.05|4097.45|4098.05|4097.45|4097.8|4097.2|41
1621501590000|2021-05-20 09:06:30|4097.8|4097.2|4097.55|4096.95|4097.92|4097.32|4097.55|4096.95|80
1621501600000|2021-05-20 09:06:40|4097.67|4097.07|4097.55|4096.95|4097.67|4097.07|4097.55|4096.95|48
1621501610000|2021-05-20 09:06:50|4097.67|4097.07|4097.55|4096.95|4097.67|4097.07|4097.55|4096.95|7
1621501620000|2021-05-20 09:07:00|4097.8|4097.2|4098.3|4097.7|4098.55|4097.95|4097.55|4096.95|221
1621501630000|2021-05-20 09:07:10|||||||||35
1621501640000|2021-05-20 09:07:20|4098.55|4097.95|4098.3|4097.7|4098.55|4097.95|4098.3|4097.7|79
1621501650000|2021-05-20 09:07:30|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|93
1621501660000|2021-05-20 09:07:40|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|33
1621501670000|2021-05-20 09:07:50|4098.3|4097.7|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|59
1621501680000|2021-05-20 09:08:00|4098.3|4097.7|4098.3|4097.7|4098.42|4097.82|4098.3|4097.7|51
1621501690000|2021-05-20 09:08:10|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|23
1621501700000|2021-05-20 09:08:20|4098.8|4098.2|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|27
1621501710000|2021-05-20 09:08:30|4098.67|4098.07|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|10
1621501720000|2021-05-20 09:08:40|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|27
1621501730000|2021-05-20 09:08:50|4098.55|4097.95|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|10
1621501740000|2021-05-20 09:09:00|4098.55|4097.95|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|35
1621501750000|2021-05-20 09:09:10|4098.55|4097.95|4098.55|4097.95|4098.67|4098.07|4098.55|4097.95|33
1621501760000|2021-05-20 09:09:20|4098.67|4098.07|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|5
1621501770000|2021-05-20 09:09:30|4098.8|4098.2|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|31
1621501780000|2021-05-20 09:09:40|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|22
1621501790000|2021-05-20 09:09:50|4098.55|4097.95|4098.55|4097.95|4098.67|4098.07|4098.55|4097.95|19
1621501800000|2021-05-20 09:10:00|4098.3|4097.7|4098.3|4097.7|4098.55|4097.95|4098.3|4097.7|60
1621501810000|2021-05-20 09:10:10|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|20
1621501820000|2021-05-20 09:10:20|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|17
1621501830000|2021-05-20 09:10:30|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|21
1621501840000|2021-05-20 09:10:40|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4098.8|4098.2|14
1621501850000|2021-05-20 09:10:50|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|21
1621501860000|2021-05-20 09:11:00|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|46
1621501870000|2021-05-20 09:11:10|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|46
1621501880000|2021-05-20 09:11:20|4098.67|4098.07|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|11
1621501890000|2021-05-20 09:11:30|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|14
1621501900000|2021-05-20 09:11:40|4099.05|4098.45|4098.92|4098.32|4099.05|4098.45|4098.92|4098.32|19
1621501910000|2021-05-20 09:11:50|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|45
1621501920000|2021-05-20 09:12:00|4098.67|4098.07|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|45
1621501930000|2021-05-20 09:12:10|||||||||15
1621501940000|2021-05-20 09:12:20|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|22
1621501950000|2021-05-20 09:12:30|4098.55|4097.95|4098.8|4098.2|4099.05|4098.45|4098.55|4097.95|21
1621501960000|2021-05-20 09:12:40|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|13
1621501970000|2021-05-20 09:12:50|4098.8|4098.2|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|29
1621501980000|2021-05-20 09:13:00|4098.92|4098.32|4099.05|4098.45|4099.05|4098.45|4098.92|4098.32|12
1621501990000|2021-05-20 09:13:10|4099.3|4098.7|4099.05|4098.45|4099.3|4098.7|4099.05|4098.45|82
1621502000000|2021-05-20 09:13:20|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|11
1621502010000|2021-05-20 09:13:30|4099.05|4098.45|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|11
1621502020000|2021-05-20 09:13:40|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|42
1621502030000|2021-05-20 09:13:50|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|23
1621502040000|2021-05-20 09:14:00|4098.92|4098.32|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|9
1621502050000|2021-05-20 09:14:10|4099.05|4098.45|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|18
1621502060000|2021-05-20 09:14:20|||||||||6
1621502070000|2021-05-20 09:14:30|||||||||30
1621502080000|2021-05-20 09:14:40|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|36
1621502090000|2021-05-20 09:14:50|4099.17|4098.57|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|18
1621502100000|2021-05-20 09:15:00|4099.05|4098.45|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|27
1621502110000|2021-05-20 09:15:10|4099.17|4098.57|4099.05|4098.45|4099.3|4098.7|4098.8|4098.2|24
1621502120000|2021-05-20 09:15:20|4098.8|4098.2|4098.92|4098.32|4098.92|4098.32|4098.8|4098.2|6
1621502130000|2021-05-20 09:15:30|4098.8|4098.2|4099.05|4098.45|4099.05|4098.45|4098.8|4098.2|9
1621502140000|2021-05-20 09:15:40|4098.92|4098.32|4098.8|4098.2|4099.05|4098.45|4098.8|4098.2|15
1621502150000|2021-05-20 09:15:50|||||||||1
1621502160000|2021-05-20 09:16:00|4098.3|4097.7|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|79
1621502170000|2021-05-20 09:16:10|4098.42|4097.82|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|29
1621502190000|2021-05-20 09:16:30|||||||||2
1621502200000|2021-05-20 09:16:40|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|55
1621502210000|2021-05-20 09:16:50|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|15
1621502220000|2021-05-20 09:17:00|||||||||3
1621502230000|2021-05-20 09:17:10|4098.3|4097.7|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|195
1621502240000|2021-05-20 09:17:20|4098.42|4097.82|4098.3|4097.7|4098.42|4097.82|4098.3|4097.7|7
1621502250000|2021-05-20 09:17:30|||||||||1
1621502260000|2021-05-20 09:17:40|4098.05|4097.45|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|64
1621502270000|2021-05-20 09:17:50|4098.05|4097.45|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|61
1621502280000|2021-05-20 09:18:00|4097.55|4096.95|4097.55|4096.95|4097.55|4096.95|4097.3|4096.7|58
1621502290000|2021-05-20 09:18:10|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|4097.55|4096.95|31
1621502300000|2021-05-20 09:18:20|4097.55|4096.95|4097.55|4096.95|4097.55|4096.95|4097.55|4096.95|5
1621502310000|2021-05-20 09:18:30|4097.8|4097.2|4097.55|4096.95|4097.8|4097.2|4097.55|4096.95|18
1621502320000|2021-05-20 09:18:40|||||||||5
1621502330000|2021-05-20 09:18:50|4097.3|4096.7|4097.3|4096.7|4097.3|4096.7|4097.17|4096.57|37
1621502340000|2021-05-20 09:19:00|4097.05|4096.45|4097.3|4096.7|4097.3|4096.7|4097.05|4096.45|39
1621502350000|2021-05-20 09:19:10|4097.55|4096.95|4097.3|4096.7|4097.55|4096.95|4097.3|4096.7|23
1621502360000|2021-05-20 09:19:20|||||||||4
1621502370000|2021-05-20 09:19:30|||||||||25
1621502380000|2021-05-20 09:19:40|4097.55|4096.95|4097.8|4097.2|4097.8|4097.2|4097.55|4096.95|37
1621502390000|2021-05-20 09:19:50|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|31
1621502400000|2021-05-20 09:20:00|4097.8|4097.2|4098.3|4097.7|4098.3|4097.7|4097.55|4096.95|71
1621502410000|2021-05-20 09:20:10|4098.05|4097.45|4098.17|4097.57|4098.3|4097.7|4098.05|4097.45|41
1621502420000|2021-05-20 09:20:20|4098.05|4097.45|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|18
1621502430000|2021-05-20 09:20:30|4097.55|4096.95|4097.42|4096.82|4097.55|4096.95|4097.42|4096.82|26
1621502440000|2021-05-20 09:20:40|4097.55|4096.95|4097.3|4096.7|4097.55|4096.95|4097.3|4096.7|28
1621502450000|2021-05-20 09:20:50|||||||||1
1621502460000|2021-05-20 09:21:00|4097.55|4096.95|4097.55|4096.95|4097.8|4097.2|4097.55|4096.95|38
1621502470000|2021-05-20 09:21:10|4097.3|4096.7|4097.55|4096.95|4097.55|4096.95|4097.3|4096.7|11
1621502480000|2021-05-20 09:21:20|4097.3|4096.7|4097.3|4096.7|4097.42|4096.82|4097.3|4096.7|7
1621502500000|2021-05-20 09:21:40|4097.55|4096.95|4096.92|4096.32|4097.55|4096.95|4096.92|4096.32|82
1621502510000|2021-05-20 09:21:50|4097.05|4096.45|4096.55|4095.95|4097.05|4096.45|4096.55|4095.95|137
1621502520000|2021-05-20 09:22:00|4096.3|4095.7|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|116
1621502530000|2021-05-20 09:22:10|4096.05|4095.45|4096.8|4096.2|4097.05|4096.45|4096.05|4095.45|491
1621502540000|2021-05-20 09:22:20|4096.55|4095.95|4095.05|4094.45|4096.55|4095.95|4095.05|4094.45|266
1621502550000|2021-05-20 09:22:30|4094.8|4094.2|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|158
1621502560000|2021-05-20 09:22:40|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|394
1621502570000|2021-05-20 09:22:50|4094.3|4093.7|4094.55|4093.95|4094.55|4093.95|4094.3|4093.7|396
1621502580000|2021-05-20 09:23:00|4094.3|4093.7|4094.05|4093.45|4094.55|4093.95|4094.05|4093.45|131
1621502590000|2021-05-20 09:23:10|4093.3|4092.7|4093.55|4092.95|4093.8|4093.2|4092.55|4091.95|627
1621502600000|2021-05-20 09:23:20|4093.42|4092.82|4092.8|4092.2|4093.42|4092.82|4092.55|4091.95|214
1621502610000|2021-05-20 09:23:30|4093.05|4092.45|4091.8|4091.2|4093.05|4092.45|4091.8|4091.2|351
1621502620000|2021-05-20 09:23:40|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|4091.55|4090.95|274
1621502630000|2021-05-20 09:23:50|4091.8|4091.2|4092.3|4091.7|4092.3|4091.7|4091.55|4090.95|198
1621502640000|2021-05-20 09:24:00|4092.42|4091.82|4092.3|4091.7|4092.55|4091.95|4092.3|4091.7|74
1621502650000|2021-05-20 09:24:10|4092.55|4091.95|4092.3|4091.7|4092.55|4091.95|4092.3|4091.7|82
1621502660000|2021-05-20 09:24:20|4092.05|4091.45|4092.05|4091.45|4092.3|4091.7|4092.05|4091.45|55
1621502670000|2021-05-20 09:24:30|4091.8|4091.2|4090.8|4090.2|4092.05|4091.45|4090.8|4090.2|233
1621502680000|2021-05-20 09:24:40|4090.92|4090.32|4090.55|4089.95|4091.05|4090.45|4090.55|4089.95|173
1621502690000|2021-05-20 09:24:50|4090.42|4089.82|4089.8|4089.2|4090.55|4089.95|4089.3|4088.7|330
1621502700000|2021-05-20 09:25:00|4089.55|4088.95|4089.3|4088.7|4089.8|4089.2|4089.05|4088.45|218
1621502710000|2021-05-20 09:25:10|4089.05|4088.45|4089.55|4088.95|4089.8|4089.2|4089.05|4088.45|121
1621502720000|2021-05-20 09:25:20|4089.42|4088.82|4090.3|4089.7|4090.42|4089.82|4089.42|4088.82|168
1621502730000|2021-05-20 09:25:30|4090.42|4089.82|4089.8|4089.2|4090.55|4089.95|4089.8|4089.2|173
1621502740000|2021-05-20 09:25:40|4090.05|4089.45|4089.8|4089.2|4090.05|4089.45|4089.8|4089.2|39
1621502750000|2021-05-20 09:25:50|4090.05|4089.45|4090.05|4089.45|4090.05|4089.45|4089.8|4089.2|68
1621502760000|2021-05-20 09:26:00|4089.92|4089.32|4089.8|4089.2|4090.05|4089.45|4089.8|4089.2|63
1621502770000|2021-05-20 09:26:10|4090.05|4089.45|4090.3|4089.7|4090.3|4089.7|4090.05|4089.45|22
1621502780000|2021-05-20 09:26:20|4090.05|4089.45|4089.55|4088.95|4090.05|4089.45|4089.55|4088.95|82
1621502790000|2021-05-20 09:26:30|4089.42|4088.82|4089.55|4088.95|4089.55|4088.95|4089.3|4088.7|42
1621502800000|2021-05-20 09:26:40|4089.8|4089.2|4089.55|4088.95|4089.8|4089.2|4089.55|4088.95|65
1621502810000|2021-05-20 09:26:50|4089.8|4089.2|4089.8|4089.2|4089.8|4089.2|4089.55|4088.95|70
1621502820000|2021-05-20 09:27:00|4090.05|4089.45|4090.05|4089.45|4090.55|4089.95|4089.8|4089.2|189
1621502830000|2021-05-20 09:27:10|4090.17|4089.57|4090.8|4090.2|4090.8|4090.2|4090.05|4089.45|46
1621502840000|2021-05-20 09:27:20|4090.55|4089.95|4090.8|4090.2|4090.8|4090.2|4090.3|4089.7|189
1621502850000|2021-05-20 09:27:30|4090.92|4090.32|4091.05|4090.45|4091.05|4090.45|4090.92|4090.32|55
1621502860000|2021-05-20 09:27:40|4090.8|4090.2|4091.3|4090.7|4091.55|4090.95|4090.8|4090.2|260
1621502870000|2021-05-20 09:27:50|4091.8|4091.2|4091.55|4090.95|4091.8|4091.2|4091.55|4090.95|97
1621502880000|2021-05-20 09:28:00|4091.8|4091.2|4091.8|4091.2|4092.05|4091.45|4091.55|4090.95|173
1621502890000|2021-05-20 09:28:10|||||||||32
1621502900000|2021-05-20 09:28:20|4091.3|4090.7|4091.55|4090.95|4091.55|4090.95|4091.3|4090.7|146
1621502910000|2021-05-20 09:28:30|4091.67|4091.07|4091.8|4091.2|4091.8|4091.2|4091.55|4090.95|27
1621502920000|2021-05-20 09:28:40|4091.55|4090.95|4092.05|4091.45|4092.05|4091.45|4091.55|4090.95|25
1621502930000|2021-05-20 09:28:50|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|4091.55|4090.95|45
1621502940000|2021-05-20 09:29:00|4091.67|4091.07|4091.67|4091.07|4091.8|4091.2|4091.67|4091.07|11
1621502950000|2021-05-20 09:29:10|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|21
1621502960000|2021-05-20 09:29:20|4091.92|4091.32|4092.05|4091.45|4092.05|4091.45|4091.92|4091.32|84
1621502970000|2021-05-20 09:29:30|4091.8|4091.2|4091.8|4091.2|4091.92|4091.32|4091.8|4091.2|28
1621502980000|2021-05-20 09:29:40|4091.92|4091.32|4092.05|4091.45|4092.05|4091.45|4091.8|4091.2|10
1621502990000|2021-05-20 09:29:50|4091.8|4091.2|4092.3|4091.7|4092.3|4091.7|4091.8|4091.2|32
1621503000000|2021-05-20 09:30:00|4092.17|4091.57|4092.05|4091.45|4092.3|4091.7|4092.05|4091.45|112
1621503010000|2021-05-20 09:30:10|4091.8|4091.2|4092.05|4091.45|4092.3|4091.7|4091.8|4091.2|56
1621503020000|2021-05-20 09:30:20|4091.8|4091.2|4091.8|4091.2|4092.05|4091.45|4091.8|4091.2|42
1621503030000|2021-05-20 09:30:30|4092.05|4091.45|4091.55|4090.95|4092.05|4091.45|4091.55|4090.95|47
1621503040000|2021-05-20 09:30:40|4091.3|4090.7|4090.8|4090.2|4091.3|4090.7|4090.8|4090.2|267
1621503050000|2021-05-20 09:30:50|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|42
1621503060000|2021-05-20 09:31:00|4091.55|4090.95|4091.8|4091.2|4091.8|4091.2|4091.55|4090.95|90
1621503070000|2021-05-20 09:31:10|4092.05|4091.45|4091.92|4091.32|4092.05|4091.45|4091.8|4091.2|64
1621503080000|2021-05-20 09:31:20|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|4091.8|4091.2|23
1621503090000|2021-05-20 09:31:30|4092.3|4091.7|4092.3|4091.7|4092.3|4091.7|4092.05|4091.45|31
1621503100000|2021-05-20 09:31:40|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|4091.8|4091.2|26
1621503110000|2021-05-20 09:31:50|4091.55|4090.95|4091.3|4090.7|4091.55|4090.95|4091.3|4090.7|58
1621503120000|2021-05-20 09:32:00|4091.05|4090.45|4091.3|4090.7|4091.3|4090.7|4091.05|4090.45|71
1621503130000|2021-05-20 09:32:10|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|46
1621503140000|2021-05-20 09:32:20|||||||||33
1621503150000|2021-05-20 09:32:30|4090.8|4090.2|4091.3|4090.7|4091.8|4091.2|4090.8|4090.2|53
1621503160000|2021-05-20 09:32:40|4091.17|4090.57|4091.05|4090.45|4091.3|4090.7|4091.05|4090.45|78
1621503170000|2021-05-20 09:32:50|4090.8|4090.2|4091.05|4090.45|4091.05|4090.45|4090.05|4089.45|154
1621503180000|2021-05-20 09:33:00|4090.8|4090.2|4090.8|4090.2|4090.8|4090.2|4090.3|4089.7|92
1621503190000|2021-05-20 09:33:10|4090.55|4089.95|4090.55|4089.95|4090.8|4090.2|4090.55|4089.95|16
1621503200000|2021-05-20 09:33:20|4090.3|4089.7|4090.3|4089.7|4090.3|4089.7|4090.3|4089.7|13
1621503210000|2021-05-20 09:33:30|4090.55|4089.95|4091.05|4090.45|4091.05|4090.45|4090.3|4089.7|28
1621503220000|2021-05-20 09:33:40|4090.8|4090.2|4090.8|4090.2|4090.8|4090.2|4090.8|4090.2|2
1621503230000|2021-05-20 09:33:50|4090.55|4089.95|4090.17|4089.57|4090.55|4089.95|4090.05|4089.45|85
1621503240000|2021-05-20 09:34:00|4090.3|4089.7|4090.8|4090.2|4090.8|4090.2|4090.05|4089.45|71
1621503250000|2021-05-20 09:34:10|4090.55|4089.95|4090.55|4089.95|4090.67|4090.07|4090.55|4089.95|74
1621503260000|2021-05-20 09:34:20|4090.8|4090.2|4090.8|4090.2|4090.8|4090.2|4090.67|4090.07|29
1621503270000|2021-05-20 09:34:30|4090.55|4089.95|4091.3|4090.7|4091.3|4090.7|4090.55|4089.95|37
1621503280000|2021-05-20 09:34:40|4091.55|4090.95|4091.3|4090.7|4091.55|4090.95|4091.3|4090.7|57
1621503290000|2021-05-20 09:34:50|4091.42|4090.82|4091.55|4090.95|4091.55|4090.95|4091.3|4090.7|40
1621503300000|2021-05-20 09:35:00|4091.3|4090.7|4091.3|4090.7|4091.55|4090.95|4091.05|4090.45|91
1621503310000|2021-05-20 09:35:10|4091.55|4090.95|4091.55|4090.95|4091.55|4090.95|4091.3|4090.7|59
1621503320000|2021-05-20 09:35:20|4091.67|4091.07|4091.55|4090.95|4091.8|4091.2|4091.55|4090.95|43
1621503330000|2021-05-20 09:35:30|4091.67|4091.07|4092.42|4091.82|4092.55|4091.95|4091.55|4090.95|111
1621503340000|2021-05-20 09:35:40|4092.3|4091.7|4092.3|4091.7|4092.55|4091.95|4092.05|4091.45|29
1621503350000|2021-05-20 09:35:50|||||||||12
1621503360000|2021-05-20 09:36:00|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|21
1621503370000|2021-05-20 09:36:10|4091.92|4091.32|4091.8|4091.2|4092.05|4091.45|4091.8|4091.2|131
1621503380000|2021-05-20 09:36:20|4091.55|4090.95|4092.05|4091.45|4092.3|4091.7|4091.55|4090.95|148
1621503390000|2021-05-20 09:36:30|4092.3|4091.7|4092.05|4091.45|4092.3|4091.7|4092.05|4091.45|65
1621503400000|2021-05-20 09:36:40|4091.8|4091.2|4091.55|4090.95|4091.8|4091.2|4091.55|4090.95|92
1621503410000|2021-05-20 09:36:50|4091.3|4090.7|4091.3|4090.7|4091.3|4090.7|4091.05|4090.45|117
1621503420000|2021-05-20 09:37:00|4091.17|4090.57|4090.8|4090.2|4091.3|4090.7|4090.8|4090.2|66
1621503430000|2021-05-20 09:37:10|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|47
1621503440000|2021-05-20 09:37:20|4091.17|4090.57|4091.3|4090.7|4091.3|4090.7|4090.8|4090.2|91
1621503450000|2021-05-20 09:37:30|4091.05|4090.45|4090.92|4090.32|4091.17|4090.57|4090.8|4090.2|141
1621503460000|2021-05-20 09:37:40|4091.05|4090.45|4091.3|4090.7|4091.3|4090.7|4090.92|4090.32|25
1621503470000|2021-05-20 09:37:50|4091.55|4090.95|4091.55|4090.95|4091.55|4090.95|4091.55|4090.95|17
1621503480000|2021-05-20 09:38:00|4091.3|4090.7|4091.55|4090.95|4091.8|4091.2|4091.3|4090.7|25
1621503490000|2021-05-20 09:38:10|4091.3|4090.7|4091.3|4090.7|4091.3|4090.7|4090.8|4090.2|43
1621503500000|2021-05-20 09:38:20|4091.42|4090.82|4091.55|4090.95|4091.55|4090.95|4091.3|4090.7|47
1621503510000|2021-05-20 09:38:30|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|30
1621503520000|2021-05-20 09:38:40|4091.55|4090.95|4091.55|4090.95|4091.55|4090.95|4091.55|4090.95|17
1621503530000|2021-05-20 09:38:50|4091.42|4090.82|4091.05|4090.45|4091.55|4090.95|4091.05|4090.45|48
1621503540000|2021-05-20 09:39:00|4090.8|4090.2|4091.05|4090.45|4091.05|4090.45|4090.8|4090.2|40
1621503550000|2021-05-20 09:39:10|4090.92|4090.32|4090.8|4090.2|4090.92|4090.32|4090.3|4089.7|304
1621503560000|2021-05-20 09:39:20|4090.55|4089.95|4090.55|4089.95|4090.67|4090.07|4090.55|4089.95|34
1621503570000|2021-05-20 09:39:30|4090.67|4090.07|4090.55|4089.95|4090.67|4090.07|4090.3|4089.7|28
1621503580000|2021-05-20 09:39:40|4090.3|4089.7|4090.3|4089.7|4090.55|4089.95|4090.05|4089.45|94
1621503590000|2021-05-20 09:39:50|4090.42|4089.82|4090.3|4089.7|4090.55|4089.95|4090.3|4089.7|10
1621503600000|2021-05-20 09:40:00|4090.42|4089.82|4090.3|4089.7|4090.55|4089.95|4090.3|4089.7|12
1621503610000|2021-05-20 09:40:10|4090.55|4089.95|4090.55|4089.95|4090.55|4089.95|4090.55|4089.95|12
1621503620000|2021-05-20 09:40:20|4090.8|4090.2|4090.8|4090.2|4090.8|4090.2|4090.55|4089.95|66
1621503630000|2021-05-20 09:40:30|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|4090.92|4090.32|23
1621503640000|2021-05-20 09:40:40|4090.92|4090.32|4090.8|4090.2|4091.05|4090.45|4090.8|4090.2|99
1621503650000|2021-05-20 09:40:50|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|4091.05|4090.45|24
1621503660000|2021-05-20 09:41:00|4090.92|4090.32|4091.05|4090.45|4091.05|4090.45|4090.8|4090.2|23
1621503670000|2021-05-20 09:41:10|4091.3|4090.7|4091.55|4090.95|4091.55|4090.95|4091.3|4090.7|107
1621503680000|2021-05-20 09:41:20|4091.8|4091.2|4092.05|4091.45|4092.05|4091.45|4091.8|4091.2|43
1621503690000|2021-05-20 09:41:30|4092.17|4091.57|4092.17|4091.57|4092.3|4091.7|4092.05|4091.45|94
1621503700000|2021-05-20 09:41:40|4092.05|4091.45|4092.05|4091.45|4092.3|4091.7|4092.05|4091.45|19
1621503710000|2021-05-20 09:41:50|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|31
1621503720000|2021-05-20 09:42:00|4092.05|4091.45|4091.8|4091.2|4092.05|4091.45|4091.8|4091.2|26
1621503730000|2021-05-20 09:42:10|4092.05|4091.45|4091.8|4091.2|4092.05|4091.45|4091.8|4091.2|12
1621503740000|2021-05-20 09:42:20|4091.67|4091.07|4091.55|4090.95|4091.8|4091.2|4091.55|4090.95|40
1621503750000|2021-05-20 09:42:30|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|4091.8|4091.2|68
1621503760000|2021-05-20 09:42:40|4092.05|4091.45|4091.8|4091.2|4092.05|4091.45|4091.8|4091.2|37
1621503770000|2021-05-20 09:42:50|4091.55|4090.95|4091.3|4090.7|4091.55|4090.95|4090.8|4090.2|97
1621503780000|2021-05-20 09:43:00|4091.05|4090.45|4091.3|4090.7|4091.3|4090.7|4091.05|4090.45|52
1621503790000|2021-05-20 09:43:10|4091.55|4090.95|4091.3|4090.7|4091.55|4090.95|4091.05|4090.45|89
1621503800000|2021-05-20 09:43:20|||||||||4
1621503810000|2021-05-20 09:43:30|4091.55|4090.95|4091.8|4091.2|4091.8|4091.2|4091.55|4090.95|16
1621503820000|2021-05-20 09:43:40|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|4092.05|4091.45|17
1621503830000|2021-05-20 09:43:50|4091.8|4091.2|4092.05|4091.45|4092.05|4091.45|4091.8|4091.2|78
1621503840000|2021-05-20 09:44:00|4091.8|4091.2|4092.55|4091.95|4092.55|4091.95|4091.8|4091.2|138
1621503850000|2021-05-20 09:44:10|4092.42|4091.82|4092.55|4091.95|4092.55|4091.95|4092.3|4091.7|52
1621503860000|2021-05-20 09:44:20|4092.3|4091.7|4092.55|4091.95|4092.55|4091.95|4092.3|4091.7|35
1621503870000|2021-05-20 09:44:30|4092.42|4091.82|4092.3|4091.7|4092.42|4091.82|4092.3|4091.7|22
1621503880000|2021-05-20 09:44:40|||||||||5
1621503900000|2021-05-20 09:45:00|||||||||33
1621503910000|2021-05-20 09:45:10|4091.55|4090.95|4091.8|4091.2|4091.8|4091.2|4091.55|4090.95|323
1621503920000|2021-05-20 09:45:20|4092.05|4091.45|4091.8|4091.2|4092.05|4091.45|4091.8|4091.2|34
1621503930000|2021-05-20 09:45:30|4092.05|4091.45|4092.55|4091.95|4092.55|4091.95|4091.8|4091.2|28
1621503940000|2021-05-20 09:45:40|||||||||21
1621503950000|2021-05-20 09:45:50|4092.67|4092.07|4092.8|4092.2|4092.8|4092.2|4092.67|4092.07|35
1621503960000|2021-05-20 09:46:00|4093.05|4092.45|4093.3|4092.7|4093.3|4092.7|4093.05|4092.45|76
1621503970000|2021-05-20 09:46:10|4093.05|4092.45|4093.05|4092.45|4093.05|4092.45|4093.05|4092.45|55
1621503980000|2021-05-20 09:46:20|||||||||1
1621503990000|2021-05-20 09:46:30|4092.8|4092.2|4092.8|4092.2|4092.8|4092.2|4092.8|4092.2|54
1621504000000|2021-05-20 09:46:40|4093.05|4092.45|4093.05|4092.45|4093.3|4092.7|4093.05|4092.45|18
1621504010000|2021-05-20 09:46:50|4093.3|4092.7|4093.3|4092.7|4093.3|4092.7|4093.3|4092.7|20
1621504020000|2021-05-20 09:47:00|4093.05|4092.45|4092.55|4091.95|4093.05|4092.45|4092.55|4091.95|52
1621504030000|2021-05-20 09:47:10|4092.8|4092.2|4092.8|4092.2|4092.8|4092.2|4092.8|4092.2|33
1621504040000|2021-05-20 09:47:20|4093.05|4092.45|4092.8|4092.2|4093.05|4092.45|4092.8|4092.2|15
1621504050000|2021-05-20 09:47:30|4093.05|4092.45|4093.05|4092.45|4093.05|4092.45|4092.8|4092.2|34
1621504060000|2021-05-20 09:47:40|4093.3|4092.7|4093.8|4093.2|4093.8|4093.2|4093.3|4092.7|95
1621504070000|2021-05-20 09:47:50|||||||||48
1621504080000|2021-05-20 09:48:00|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|29
1621504090000|2021-05-20 09:48:10|4093.8|4093.2|4093.8|4093.2|4094.05|4093.45|4093.8|4093.2|44
1621504100000|2021-05-20 09:48:20|||||||||16
1621504110000|2021-05-20 09:48:30|4093.55|4092.95|4093.8|4093.2|4093.8|4093.2|4093.55|4092.95|38
1621504120000|2021-05-20 09:48:40|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|21
1621504130000|2021-05-20 09:48:50|4093.8|4093.2|4094.05|4093.45|4094.05|4093.45|4093.8|4093.2|26
1621504140000|2021-05-20 09:49:00|4093.8|4093.2|4093.8|4093.2|4093.92|4093.32|4093.8|4093.2|34
1621504150000|2021-05-20 09:49:10|4093.92|4093.32|4094.05|4093.45|4094.3|4093.7|4093.8|4093.2|48
1621504160000|2021-05-20 09:49:20|4093.8|4093.2|4094.3|4093.7|4094.3|4093.7|4093.8|4093.2|23
1621504170000|2021-05-20 09:49:30|||||||||3
1621504180000|2021-05-20 09:49:40|4094.55|4093.95|4094.3|4093.7|4094.55|4093.95|4094.3|4093.7|72
1621504190000|2021-05-20 09:49:50|4094.55|4093.95|4095.05|4094.45|4095.05|4094.45|4094.55|4093.95|187
1621504200000|2021-05-20 09:50:00|4095.3|4094.7|4094.8|4094.2|4095.3|4094.7|4094.8|4094.2|130
1621504210000|2021-05-20 09:50:10|4095.05|4094.45|4095.3|4094.7|4095.55|4094.95|4095.05|4094.45|198
1621504220000|2021-05-20 09:50:20|4095.05|4094.45|4095.3|4094.7|4095.3|4094.7|4095.05|4094.45|70
1621504230000|2021-05-20 09:50:30|4095.42|4094.82|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|36
1621504240000|2021-05-20 09:50:40|4095.17|4094.57|4095.05|4094.45|4095.17|4094.57|4095.05|4094.45|47
1621504250000|2021-05-20 09:50:50|4094.8|4094.2|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|63
1621504260000|2021-05-20 09:51:00|4095.17|4094.57|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|34
1621504270000|2021-05-20 09:51:10|4094.8|4094.2|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|41
1621504280000|2021-05-20 09:51:20|4094.92|4094.32|4094.55|4093.95|4094.92|4094.32|4094.55|4093.95|79
1621504290000|2021-05-20 09:51:30|4094.42|4093.82|4094.42|4093.82|4094.42|4093.82|4094.42|4093.82|34
1621504300000|2021-05-20 09:51:40|4094.55|4093.95|4094.55|4093.95|4094.55|4093.95|4094.42|4093.82|33
1621504310000|2021-05-20 09:51:50|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.55|4093.95|36
1621504320000|2021-05-20 09:52:00|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|44
1621504330000|2021-05-20 09:52:10|||||||||4
1621504340000|2021-05-20 09:52:20|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|31
1621504350000|2021-05-20 09:52:30|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|28
1621504360000|2021-05-20 09:52:40|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|38
1621504380000|2021-05-20 09:53:00|4095.05|4094.45|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|29
1621504390000|2021-05-20 09:53:10|4095.3|4094.7|4095.3|4094.7|4095.42|4094.82|4095.3|4094.7|39
1621504400000|2021-05-20 09:53:20|||||||||24
1621504410000|2021-05-20 09:53:30|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|5
1621504420000|2021-05-20 09:53:40|4095.3|4094.7|4095.55|4094.95|4095.55|4094.95|4095.3|4094.7|32
1621504430000|2021-05-20 09:53:50|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|32
1621504440000|2021-05-20 09:54:00|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.05|4094.45|32
1621504450000|2021-05-20 09:54:10|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|60
1621504460000|2021-05-20 09:54:20|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|44
1621504470000|2021-05-20 09:54:30|4095.42|4094.82|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|48
1621504480000|2021-05-20 09:54:40|||||||||4
1621504490000|2021-05-20 09:54:50|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|16
1621504500000|2021-05-20 09:55:00|4095.42|4094.82|4095.3|4094.7|4095.42|4094.82|4095.3|4094.7|22
1621504510000|2021-05-20 09:55:10|4095.05|4094.45|4094.55|4093.95|4095.3|4094.7|4094.55|4093.95|103
1621504520000|2021-05-20 09:55:20|4094.42|4093.82|4094.55|4093.95|4094.55|4093.95|4094.42|4093.82|176
1621504530000|2021-05-20 09:55:30|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|111
1621504540000|2021-05-20 09:55:40|4093.92|4093.32|4093.55|4092.95|4093.92|4093.32|4093.55|4092.95|64
1621504550000|2021-05-20 09:55:50|4093.42|4092.82|4093.67|4093.07|4093.8|4093.2|4093.42|4092.82|122
1621504560000|2021-05-20 09:56:00|4093.55|4092.95|4093.55|4092.95|4094.05|4093.45|4093.55|4092.95|112
1621504570000|2021-05-20 09:56:10|4093.42|4092.82|4093.55|4092.95|4093.55|4092.95|4093.3|4092.7|39
1621504580000|2021-05-20 09:56:20|4093.8|4093.2|4094.3|4093.7|4094.3|4093.7|4093.8|4093.2|118
1621504590000|2021-05-20 09:56:30|4094.55|4093.95|4094.55|4093.95|4094.55|4093.95|4094.55|4093.95|30
1621504600000|2021-05-20 09:56:40|4094.67|4094.07|4094.55|4093.95|4094.8|4094.2|4094.55|4093.95|15
1621504610000|2021-05-20 09:56:50|4094.42|4093.82|4094.3|4093.7|4094.42|4093.82|4094.3|4093.7|19
1621504620000|2021-05-20 09:57:00|4094.42|4093.82|4094.8|4094.2|4094.8|4094.2|4094.42|4093.82|25
1621504630000|2021-05-20 09:57:10|||||||||10
1621504640000|2021-05-20 09:57:20|4094.92|4094.32|4094.8|4094.2|4094.92|4094.32|4094.8|4094.2|1
1621504650000|2021-05-20 09:57:30|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.55|4093.95|52
1621504660000|2021-05-20 09:57:40|4094.55|4093.95|4094.55|4093.95|4094.8|4094.2|4094.55|4093.95|14
1621504670000|2021-05-20 09:57:50|4094.67|4094.07|4094.8|4094.2|4094.8|4094.2|4094.55|4093.95|25
1621504680000|2021-05-20 09:58:00|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|18
1621504690000|2021-05-20 09:58:10|||||||||5
1621504700000|2021-05-20 09:58:20|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|83
1621504710000|2021-05-20 09:58:30|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|17
1621504720000|2021-05-20 09:58:40|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.8|4094.2|13
1621504730000|2021-05-20 09:58:50|4094.55|4093.95|4094.8|4094.2|4094.8|4094.2|4094.42|4093.82|44
1621504740000|2021-05-20 09:59:00|4094.67|4094.07|4094.8|4094.2|4094.92|4094.32|4094.55|4093.95|18
1621504750000|2021-05-20 09:59:10|4094.92|4094.32|4095.17|4094.57|4095.3|4094.7|4094.8|4094.2|6
1621504760000|2021-05-20 09:59:20|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.17|4094.57|0
1621504770000|2021-05-20 09:59:30|4095.05|4094.45|4095.05|4094.45|4095.17|4094.57|4095.05|4094.45|12
1621504780000|2021-05-20 09:59:40|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|24
1621504790000|2021-05-20 09:59:50|4095.42|4094.82|4095.42|4094.82|4095.55|4094.95|4095.3|4094.7|13
1621504800000|2021-05-20 10:00:00|4095.55|4094.95|4095.3|4094.7|4095.55|4094.95|4094.8|4094.2|47
1621504810000|2021-05-20 10:00:10|4095.05|4094.45|4095.05|4094.45|4095.3|4094.7|4094.8|4094.2|23
1621504820000|2021-05-20 10:00:20|4094.92|4094.32|4094.55|4093.95|4095.05|4094.45|4094.55|4093.95|18
1621504830000|2021-05-20 10:00:30|4094.3|4093.7|4094.3|4093.7|4094.3|4093.7|4094.3|4093.7|25
1621504840000|2021-05-20 10:00:40|4094.05|4093.45|4094.55|4093.95|4094.55|4093.95|4094.05|4093.45|48
1621504850000|2021-05-20 10:00:50|||||||||4
1621504860000|2021-05-20 10:01:00|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|5
1621504870000|2021-05-20 10:01:10|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.42|4094.82|60
1621504880000|2021-05-20 10:01:20|4095.42|4094.82|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|43
1621504890000|2021-05-20 10:01:30|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|4095.55|4094.95|102
1621504900000|2021-05-20 10:01:40|4095.67|4095.07|4095.55|4094.95|4095.8|4095.2|4095.55|4094.95|13
1621504910000|2021-05-20 10:01:50|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|40
1621504920000|2021-05-20 10:02:00|4094.8|4094.2|4095.05|4094.45|4095.3|4094.7|4094.8|4094.2|83
1621504930000|2021-05-20 10:02:10|4095.17|4094.57|4095.3|4094.7|4095.3|4094.7|4095.05|4094.45|23
1621504940000|2021-05-20 10:02:20|4095.05|4094.45|4094.55|4093.95|4095.3|4094.7|4094.42|4093.82|129
1621504950000|2021-05-20 10:02:30|4094.3|4093.7|4094.3|4093.7|4094.3|4093.7|4094.3|4093.7|37
1621504960000|2021-05-20 10:02:40|4094.05|4093.45|4094.05|4093.45|4094.3|4093.7|4094.05|4093.45|19
1621504970000|2021-05-20 10:02:50|4094.3|4093.7|4093.67|4093.07|4094.3|4093.7|4093.67|4093.07|66
1621504980000|2021-05-20 10:03:00|4093.55|4092.95|4092.8|4092.2|4093.55|4092.95|4092.55|4091.95|241
1621504990000|2021-05-20 10:03:10|4093.05|4092.45|4093.05|4092.45|4093.3|4092.7|4093.05|4092.45|60
1621505000000|2021-05-20 10:03:20|4093.3|4092.7|4093.3|4092.7|4093.55|4092.95|4093.3|4092.7|76
1621505010000|2021-05-20 10:03:30|||||||||5
1621505020000|2021-05-20 10:03:40|4093.55|4092.95|4094.05|4093.45|4094.05|4093.45|4093.55|4092.95|34
1621505030000|2021-05-20 10:03:50|||||||||28
1621505040000|2021-05-20 10:04:00|4093.92|4093.32|4093.8|4093.2|4094.05|4093.45|4093.8|4093.2|20
1621505050000|2021-05-20 10:04:10|4094.05|4093.45|4094.55|4093.95|4094.55|4093.95|4093.8|4093.2|54
1621505060000|2021-05-20 10:04:20|4094.8|4094.2|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|39
1621505070000|2021-05-20 10:04:30|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|46
1621505080000|2021-05-20 10:04:40|4094.92|4094.32|4095.3|4094.7|4095.3|4094.7|4094.92|4094.32|30
1621505090000|2021-05-20 10:04:50|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|17
1621505100000|2021-05-20 10:05:00|4095.3|4094.7|4095.55|4094.95|4095.55|4094.95|4095.3|4094.7|52
1621505110000|2021-05-20 10:05:10|4095.42|4094.82|4095.55|4094.95|4095.55|4094.95|4095.42|4094.82|16
1621505120000|2021-05-20 10:05:20|4095.8|4095.2|4095.55|4094.95|4095.8|4095.2|4095.55|4094.95|40
1621505130000|2021-05-20 10:05:30|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|31
1621505140000|2021-05-20 10:05:40|||||||||1
1621505150000|2021-05-20 10:05:50|||||||||29
1621505160000|2021-05-20 10:06:00|4095.55|4094.95|4095.8|4095.2|4095.8|4095.2|4095.55|4094.95|49
1621505170000|2021-05-20 10:06:10|4096.05|4095.45|4096.3|4095.7|4096.55|4095.95|4096.05|4095.45|190
1621505180000|2021-05-20 10:06:20|4096.05|4095.45|4096.17|4095.57|4096.3|4095.7|4096.05|4095.45|80
1621505190000|2021-05-20 10:06:30|4096.05|4095.45|4096.3|4095.7|4096.55|4095.95|4096.05|4095.45|130
1621505200000|2021-05-20 10:06:40|4096.05|4095.45|4095.8|4095.2|4096.3|4095.7|4095.8|4095.2|231
1621505210000|2021-05-20 10:06:50|4095.55|4094.95|4095.8|4095.2|4095.8|4095.2|4095.55|4094.95|34
1621505220000|2021-05-20 10:07:00|4096.05|4095.45|4096.55|4095.95|4096.55|4095.95|4096.05|4095.45|149
1621505230000|2021-05-20 10:07:10|4096.42|4095.82|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|26
1621505240000|2021-05-20 10:07:20|||||||||5
1621505250000|2021-05-20 10:07:30|4096.8|4096.2|4096.55|4095.95|4096.8|4096.2|4096.55|4095.95|51
1621505260000|2021-05-20 10:07:40|4096.42|4095.82|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|48
1621505270000|2021-05-20 10:07:50|||||||||16
1621505280000|2021-05-20 10:08:00|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|61
1621505290000|2021-05-20 10:08:10|4096.05|4095.45|4096.05|4095.45|4096.3|4095.7|4096.05|4095.45|18
1621505300000|2021-05-20 10:08:20|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|32
1621505310000|2021-05-20 10:08:30|4096.3|4095.7|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|31
1621505320000|2021-05-20 10:08:40|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|9
1621505330000|2021-05-20 10:08:50|||||||||10
1621505340000|2021-05-20 10:09:00|4096.17|4095.57|4096.55|4095.95|4096.55|4095.95|4096.17|4095.57|67
1621505350000|2021-05-20 10:09:10|4096.3|4095.7|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|32
1621505360000|2021-05-20 10:09:20|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|15
1621505370000|2021-05-20 10:09:30|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|8
1621505380000|2021-05-20 10:09:40|4096.3|4095.7|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|25
1621505390000|2021-05-20 10:09:50|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|6
1621505400000|2021-05-20 10:10:00|4096.55|4095.95|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|22
1621505410000|2021-05-20 10:10:10|4096.55|4095.95|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|37
1621505420000|2021-05-20 10:10:20|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|4096.8|4096.2|73
1621505430000|2021-05-20 10:10:30|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|16
1621505440000|2021-05-20 10:10:40|4096.3|4095.7|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|51
1621505450000|2021-05-20 10:10:50|4096.42|4095.82|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|7
1621505460000|2021-05-20 10:11:00|4096.3|4095.7|4096.05|4095.45|4096.3|4095.7|4096.05|4095.45|88
1621505470000|2021-05-20 10:11:10|4095.92|4095.32|4096.05|4095.45|4096.05|4095.45|4095.92|4095.32|14
1621505480000|2021-05-20 10:11:20|||||||||18
1621505490000|2021-05-20 10:11:30|4096.17|4095.57|4096.05|4095.45|4096.17|4095.57|4096.05|4095.45|13
1621505500000|2021-05-20 10:11:40|4096.17|4095.57|4096.17|4095.57|4096.17|4095.57|4096.17|4095.57|14
1621505510000|2021-05-20 10:11:50|4096.05|4095.45|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|17
1621505520000|2021-05-20 10:12:00|4096.17|4095.57|4096.05|4095.45|4096.3|4095.7|4096.05|4095.45|48
1621505530000|2021-05-20 10:12:10|4095.8|4095.2|4095.55|4094.95|4095.8|4095.2|4095.55|4094.95|16
1621505540000|2021-05-20 10:12:20|4095.8|4095.2|4095.8|4095.2|4096.05|4095.45|4095.8|4095.2|37
1621505550000|2021-05-20 10:12:30|4095.55|4094.95|4095.8|4095.2|4096.05|4095.45|4095.55|4094.95|69
1621505560000|2021-05-20 10:12:40|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|9
1621505570000|2021-05-20 10:12:50|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|5
1621505580000|2021-05-20 10:13:00|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|4096.05|4095.45|49
1621505590000|2021-05-20 10:13:10|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|4095.55|4094.95|40
1621505600000|2021-05-20 10:13:20|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|8
1621505610000|2021-05-20 10:13:30|4095.67|4095.07|4095.05|4094.45|4095.8|4095.2|4095.05|4094.45|162
1621505620000|2021-05-20 10:13:40|4095.3|4094.7|4095.42|4094.82|4095.42|4094.82|4095.3|4094.7|51
1621505630000|2021-05-20 10:13:50|4095.55|4094.95|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|19
1621505640000|2021-05-20 10:14:00|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|13
1621505650000|2021-05-20 10:14:10|4095.8|4095.2|4095.3|4094.7|4095.8|4095.2|4095.3|4094.7|33
1621505660000|2021-05-20 10:14:20|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|10
1621505670000|2021-05-20 10:14:30|4095.3|4094.7|4095.3|4094.7|4095.55|4094.95|4095.3|4094.7|29
1621505680000|2021-05-20 10:14:40|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|4095.55|4094.95|6
1621505690000|2021-05-20 10:14:50|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|5
1621505700000|2021-05-20 10:15:00|4095.05|4094.45|4095.05|4094.45|4095.3|4094.7|4094.8|4094.2|127
1621505710000|2021-05-20 10:15:10|4095.3|4094.7|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|14
1621505720000|2021-05-20 10:15:20|4094.92|4094.32|4095.05|4094.45|4095.05|4094.45|4094.92|4094.32|11
1621505730000|2021-05-20 10:15:30|4094.8|4094.2|4094.55|4093.95|4095.05|4094.45|4094.55|4093.95|79
1621505740000|2021-05-20 10:15:40|4094.3|4093.7|4094.8|4094.2|4094.8|4094.2|4094.3|4093.7|31
1621505750000|2021-05-20 10:15:50|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.8|4094.2|31
1621505760000|2021-05-20 10:16:00|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.8|4094.2|39
1621505770000|2021-05-20 10:16:10|4095.05|4094.45|4094.55|4093.95|4095.05|4094.45|4094.55|4093.95|63
1621505780000|2021-05-20 10:16:20|4094.3|4093.7|4094.3|4093.7|4094.55|4093.95|4094.3|4093.7|21
1621505790000|2021-05-20 10:16:30|4094.55|4093.95|4094.55|4093.95|4094.55|4093.95|4094.55|4093.95|6
1621505800000|2021-05-20 10:16:40|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|25
1621505810000|2021-05-20 10:16:50|||||||||11
1621505820000|2021-05-20 10:17:00|4094.67|4094.07|4094.55|4093.95|4094.8|4094.2|4094.55|4093.95|14
1621505840000|2021-05-20 10:17:20|||||||||8
1621505850000|2021-05-20 10:17:30|4094.42|4093.82|4094.3|4093.7|4094.42|4093.82|4094.3|4093.7|16
1621505860000|2021-05-20 10:17:40|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|41
1621505870000|2021-05-20 10:17:50|4094.3|4093.7|4094.3|4093.7|4094.55|4093.95|4094.3|4093.7|69
1621505880000|2021-05-20 10:18:00|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|16
1621505890000|2021-05-20 10:18:10|4093.8|4093.2|4094.05|4093.45|4094.05|4093.45|4093.8|4093.2|48
1621505900000|2021-05-20 10:18:20|4093.92|4093.32|4094.3|4093.7|4094.3|4093.7|4093.8|4093.2|17
1621505910000|2021-05-20 10:18:30|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|4094.05|4093.45|12
1621505920000|2021-05-20 10:18:40|||||||||12
1621505930000|2021-05-20 10:18:50|4094.3|4093.7|4094.3|4093.7|4094.3|4093.7|4094.05|4093.45|13
1621505940000|2021-05-20 10:19:00|4094.17|4093.57|4094.3|4093.7|4094.3|4093.7|4094.17|4093.57|0
1621505950000|2021-05-20 10:19:10|4094.55|4093.95|4094.8|4094.2|4094.8|4094.2|4094.55|4093.95|14
1621505960000|2021-05-20 10:19:20|4095.17|4094.57|4095.17|4094.57|4095.17|4094.57|4095.05|4094.45|32
1621505970000|2021-05-20 10:19:30|4095.05|4094.45|4095.05|4094.45|4095.17|4094.57|4095.05|4094.45|0
1621505980000|2021-05-20 10:19:40|4095.17|4094.57|4095.05|4094.45|4095.3|4094.7|4095.05|4094.45|12
1621505990000|2021-05-20 10:19:50|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.05|4094.45|11
1621506000000|2021-05-20 10:20:00|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|17
1621506010000|2021-05-20 10:20:10|||||||||1
1621506020000|2021-05-20 10:20:20|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|22
1621506030000|2021-05-20 10:20:30|4094.92|4094.32|4095.05|4094.45|4095.05|4094.45|4094.8|4094.2|27
1621506040000|2021-05-20 10:20:40|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|4095.3|4094.7|6
1621506050000|2021-05-20 10:20:50|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|4095.05|4094.45|26
1621506060000|2021-05-20 10:21:00|||||||||10
1621506070000|2021-05-20 10:21:10|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|4094.8|4094.2|12
1621506080000|2021-05-20 10:21:20|4095.05|4094.45|4094.8|4094.2|4095.05|4094.45|4094.8|4094.2|2
1621506090000|2021-05-20 10:21:30|4095.05|4094.45|4095.05|4094.45|4095.17|4094.57|4095.05|4094.45|8
1621506100000|2021-05-20 10:21:40|4095.17|4094.57|4095.3|4094.7|4095.3|4094.7|4095.17|4094.57|2
1621506110000|2021-05-20 10:21:50|4095.42|4094.82|4095.55|4094.95|4095.55|4094.95|4095.42|4094.82|6
1621506120000|2021-05-20 10:22:00|4095.8|4095.2|4095.8|4095.2|4095.8|4095.2|4095.67|4095.07|53
1621506130000|2021-05-20 10:22:10|4096.05|4095.45|4095.92|4095.32|4096.05|4095.45|4095.92|4095.32|7
1621506140000|2021-05-20 10:22:20|4095.8|4095.2|4096.05|4095.45|4096.05|4095.45|4095.8|4095.2|0
1621506150000|2021-05-20 10:22:30|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|4096.3|4095.7|44
1621506160000|2021-05-20 10:22:40|4096.55|4095.95|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|67
1621506170000|2021-05-20 10:22:50|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.3|4095.7|19
1621506180000|2021-05-20 10:23:00|4096.42|4095.82|4096.3|4095.7|4096.55|4095.95|4096.3|4095.7|42
1621506190000|2021-05-20 10:23:10|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|14
1621506200000|2021-05-20 10:23:20|4096.3|4095.7|4096.3|4095.7|4096.42|4095.82|4096.3|4095.7|34
1621506210000|2021-05-20 10:23:30|4096.42|4095.82|4096.3|4095.7|4096.42|4095.82|4096.3|4095.7|0
1621506220000|2021-05-20 10:23:40|||||||||3
1621506230000|2021-05-20 10:23:50|4096.05|4095.45|4096.3|4095.7|4096.3|4095.7|4096.05|4095.45|16
1621506240000|2021-05-20 10:24:00|4096.55|4095.95|4096.55|4095.95|4096.55|4095.95|4096.42|4095.82|18
1621506250000|2021-05-20 10:24:10|||||||||5
1621506260000|2021-05-20 10:24:20|4096.8|4096.2|4097.05|4096.45|4097.05|4096.45|4096.8|4096.2|65
1621506270000|2021-05-20 10:24:30|4097.3|4096.7|4097.05|4096.45|4097.3|4096.7|4097.05|4096.45|62
1621506280000|2021-05-20 10:24:40|4097.3|4096.7|4097.05|4096.45|4097.3|4096.7|4097.05|4096.45|20
1621506290000|2021-05-20 10:24:50|4097.17|4096.57|4097.3|4096.7|4097.3|4096.7|4097.05|4096.45|3
1621506300000|2021-05-20 10:25:00|4097.55|4096.95|4097.05|4096.45|4097.55|4096.95|4097.05|4096.45|63
1621506310000|2021-05-20 10:25:10|4097.3|4096.7|4097.55|4096.95|4097.55|4096.95|4097.05|4096.45|81
1621506320000|2021-05-20 10:25:20|4097.3|4096.7|4097.3|4096.7|4097.55|4096.95|4097.3|4096.7|50
1621506330000|2021-05-20 10:25:30|4097.55|4096.95|4097.55|4096.95|4098.05|4097.45|4097.42|4096.82|68
1621506340000|2021-05-20 10:25:40|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|50
1621506350000|2021-05-20 10:25:50|4097.55|4096.95|4097.8|4097.2|4097.8|4097.2|4097.55|4096.95|55
1621506360000|2021-05-20 10:26:00|4097.92|4097.32|4098.05|4097.45|4098.05|4097.45|4097.8|4097.2|16
1621506370000|2021-05-20 10:26:10|4097.8|4097.2|4098.05|4097.45|4098.3|4097.7|4097.8|4097.2|41
1621506380000|2021-05-20 10:26:20|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|4098.05|4097.45|43
1621506390000|2021-05-20 10:26:30|4098.05|4097.45|4098.42|4097.82|4098.42|4097.82|4098.05|4097.45|50
1621506400000|2021-05-20 10:26:40|4098.55|4097.95|4098.05|4097.45|4098.55|4097.95|4098.05|4097.45|23
1621506410000|2021-05-20 10:26:50|4098.3|4097.7|4098.05|4097.45|4098.3|4097.7|4098.05|4097.45|20
1621506420000|2021-05-20 10:27:00|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|4098.05|4097.45|17
1621506430000|2021-05-20 10:27:10|4098.05|4097.45|4098.05|4097.45|4098.3|4097.7|4098.05|4097.45|55
1621506440000|2021-05-20 10:27:20|||||||||24
1621506450000|2021-05-20 10:27:30|4097.8|4097.2|4098.05|4097.45|4098.05|4097.45|4097.55|4096.95|46
1621506460000|2021-05-20 10:27:40|4097.92|4097.32|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|21
1621506470000|2021-05-20 10:27:50|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|13
1621506480000|2021-05-20 10:28:00|4097.8|4097.2|4097.55|4096.95|4097.92|4097.32|4097.55|4096.95|44
1621506490000|2021-05-20 10:28:10|4097.8|4097.2|4097.55|4096.95|4097.8|4097.2|4097.55|4096.95|19
1621506500000|2021-05-20 10:28:20|4097.67|4097.07|4097.55|4096.95|4097.67|4097.07|4097.55|4096.95|11
1621506510000|2021-05-20 10:28:30|||||||||4
1621506520000|2021-05-20 10:28:40|||||||||1
1621506530000|2021-05-20 10:28:50|4097.67|4097.07|4097.55|4096.95|4097.67|4097.07|4097.55|4096.95|14
1621506540000|2021-05-20 10:29:00|4098.05|4097.45|4098.3|4097.7|4098.3|4097.7|4098.05|4097.45|119
1621506550000|2021-05-20 10:29:10|4098.42|4097.82|4098.3|4097.7|4098.42|4097.82|4098.3|4097.7|25
1621506560000|2021-05-20 10:29:20|4098.05|4097.45|4098.05|4097.45|4098.3|4097.7|4098.05|4097.45|17
1621506570000|2021-05-20 10:29:30|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|12
1621506580000|2021-05-20 10:29:40|4098.05|4097.45|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|11
1621506590000|2021-05-20 10:29:50|4098.05|4097.45|4098.55|4097.95|4098.55|4097.95|4098.05|4097.45|32
1621506600000|2021-05-20 10:30:00|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|28
1621506620000|2021-05-20 10:30:20|4098.05|4097.45|4098.05|4097.45|4098.3|4097.7|4097.8|4097.2|78
1621506630000|2021-05-20 10:30:30|4098.17|4097.57|4098.55|4097.95|4098.55|4097.95|4098.05|4097.45|23
1621506640000|2021-05-20 10:30:40|4098.3|4097.7|4098.3|4097.7|4098.55|4097.95|4098.3|4097.7|33
1621506650000|2021-05-20 10:30:50|4098.05|4097.45|4098.3|4097.7|4098.3|4097.7|4098.05|4097.45|40
1621506660000|2021-05-20 10:31:00|4098.05|4097.45|4098.42|4097.82|4098.55|4097.95|4098.05|4097.45|68
1621506670000|2021-05-20 10:31:10|4098.55|4097.95|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|43
1621506680000|2021-05-20 10:31:20|||||||||7
1621506690000|2021-05-20 10:31:30|4098.17|4097.57|4098.3|4097.7|4098.42|4097.82|4098.17|4097.57|75
1621506700000|2021-05-20 10:31:40|4098.42|4097.82|4098.3|4097.7|4098.55|4097.95|4098.05|4097.45|22
1621506710000|2021-05-20 10:31:50|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|75
1621506720000|2021-05-20 10:32:00|4098.3|4097.7|4098.05|4097.45|4098.55|4097.95|4098.05|4097.45|46
1621506740000|2021-05-20 10:32:20|4098.17|4097.57|4098.3|4097.7|4098.3|4097.7|4098.05|4097.45|17
1621506750000|2021-05-20 10:32:30|4098.8|4098.2|4098.67|4098.07|4098.8|4098.2|4098.67|4098.07|57
1621506760000|2021-05-20 10:32:40|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.55|4097.95|14
1621506770000|2021-05-20 10:32:50|4099.05|4098.45|4098.55|4097.95|4099.05|4098.45|4098.55|4097.95|46
1621506780000|2021-05-20 10:33:00|4098.67|4098.07|4098.3|4097.7|4098.67|4098.07|4098.3|4097.7|30
1621506790000|2021-05-20 10:33:10|4098.55|4097.95|4098.3|4097.7|4098.55|4097.95|4098.3|4097.7|17
1621506800000|2021-05-20 10:33:20|||||||||18
1621506810000|2021-05-20 10:33:30|4098.55|4097.95|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|64
1621506820000|2021-05-20 10:33:40|4098.67|4098.07|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|12
1621506830000|2021-05-20 10:33:50|||||||||3
1621506840000|2021-05-20 10:34:00|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|19
1621506850000|2021-05-20 10:34:10|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|67
1621506860000|2021-05-20 10:34:20|4099.8|4099.2|4099.3|4098.7|4099.8|4099.2|4099.3|4098.7|203
1621506870000|2021-05-20 10:34:30|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|16
1621506880000|2021-05-20 10:34:40|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|29
1621506890000|2021-05-20 10:34:50|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|5
1621506900000|2021-05-20 10:35:00|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|8
1621506910000|2021-05-20 10:35:10|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|4098.55|4097.95|21
1621506920000|2021-05-20 10:35:20|4098.3|4097.7|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|52
1621506930000|2021-05-20 10:35:30|||||||||19
1621506940000|2021-05-20 10:35:40|4098.3|4097.7|4098.55|4097.95|4098.55|4097.95|4098.3|4097.7|29
1621506950000|2021-05-20 10:35:50|4098.42|4097.82|4098.42|4097.82|4098.42|4097.82|4098.42|4097.82|14
1621506960000|2021-05-20 10:36:00|4098.3|4097.7|4098.3|4097.7|4098.42|4097.82|4098.3|4097.7|4
1621506970000|2021-05-20 10:36:10|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|24
1621506980000|2021-05-20 10:36:20|||||||||5
1621506990000|2021-05-20 10:36:30|4097.8|4097.2|4098.05|4097.45|4098.05|4097.45|4097.8|4097.2|66
1621507000000|2021-05-20 10:36:40|4097.8|4097.2|4097.55|4096.95|4097.8|4097.2|4097.55|4096.95|38
1621507010000|2021-05-20 10:36:50|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|4097.8|4097.2|86
1621507020000|2021-05-20 10:37:00|4097.55|4096.95|4097.55|4096.95|4097.55|4096.95|4097.55|4096.95|3
1621507030000|2021-05-20 10:37:10|4097.8|4097.2|4098.05|4097.45|4098.05|4097.45|4097.8|4097.2|18
1621507040000|2021-05-20 10:37:20|||||||||5
1621507050000|2021-05-20 10:37:30|||||||||2
1621507060000|2021-05-20 10:37:40|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|40
1621507070000|2021-05-20 10:37:50|4098.05|4097.45|4097.8|4097.2|4098.05|4097.45|4097.8|4097.2|15
1621507080000|2021-05-20 10:38:00|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|4098.05|4097.45|20
1621507090000|2021-05-20 10:38:10|||||||||17
1621507110000|2021-05-20 10:38:30|||||||||3
1621507120000|2021-05-20 10:38:40|4098.3|4097.7|4098.05|4097.45|4098.3|4097.7|4098.05|4097.45|75
1621507130000|2021-05-20 10:38:50|4098.3|4097.7|4098.05|4097.45|4098.3|4097.7|4098.05|4097.45|15
1621507140000|2021-05-20 10:39:00|4098.3|4097.7|4098.05|4097.45|4098.3|4097.7|4098.05|4097.45|23
1621507150000|2021-05-20 10:39:10|4098.3|4097.7|4098.42|4097.82|4098.42|4097.82|4098.3|4097.7|17
1621507160000|2021-05-20 10:39:20|4098.3|4097.7|4098.05|4097.45|4098.42|4097.82|4098.05|4097.45|17
1621507170000|2021-05-20 10:39:30|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|4098.3|4097.7|3
1621507180000|2021-05-20 10:39:40|4098.55|4097.95|4098.55|4097.95|4098.8|4098.2|4098.55|4097.95|49
1621507190000|2021-05-20 10:39:50|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|9
1621507200000|2021-05-20 10:40:00|4099.3|4098.7|4099.3|4098.7|4099.55|4098.95|4099.3|4098.7|63
1621507210000|2021-05-20 10:40:10|4099.05|4098.45|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|61
1621507220000|2021-05-20 10:40:20|4099.05|4098.45|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|72
1621507230000|2021-05-20 10:40:30|||||||||11
1621507240000|2021-05-20 10:40:40|4099.42|4098.82|4099.55|4098.95|4099.55|4098.95|4099.3|4098.7|8
1621507250000|2021-05-20 10:40:50|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|41
1621507260000|2021-05-20 10:41:00|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|7
1621507270000|2021-05-20 10:41:10|4098.92|4098.32|4099.05|4098.45|4099.05|4098.45|4098.92|4098.32|19
1621507280000|2021-05-20 10:41:20|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|23
1621507290000|2021-05-20 10:41:30|||||||||13
1621507300000|2021-05-20 10:41:40|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|4099.3|4098.7|14
1621507310000|2021-05-20 10:41:50|||||||||2
1621507320000|2021-05-20 10:42:00|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|25
1621507330000|2021-05-20 10:42:10|4099.42|4098.82|4099.3|4098.7|4099.55|4098.95|4099.3|4098.7|35
1621507340000|2021-05-20 10:42:20|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|10
1621507350000|2021-05-20 10:42:30|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|37
1621507360000|2021-05-20 10:42:40|4099.55|4098.95|4099.8|4099.2|4099.8|4099.2|4099.55|4098.95|46
1621507370000|2021-05-20 10:42:50|||||||||6
1621507380000|2021-05-20 10:43:00|4100.05|4099.45|4100.55|4099.95|4100.55|4099.95|4100.05|4099.45|247
1621507390000|2021-05-20 10:43:10|4100.8|4100.2|4100.55|4099.95|4100.8|4100.2|4100.55|4099.95|70
1621507400000|2021-05-20 10:43:20|||||||||12
1621507410000|2021-05-20 10:43:30|4100.8|4100.2|4100.8|4100.2|4100.8|4100.2|4100.55|4099.95|49
1621507420000|2021-05-20 10:43:40|4100.55|4099.95|4101.05|4100.45|4101.05|4100.45|4100.55|4099.95|136
1621507430000|2021-05-20 10:43:50|||||||||53
1621507440000|2021-05-20 10:44:00|4101.3|4100.7|4100.8|4100.2|4101.3|4100.7|4100.8|4100.2|67
1621507450000|2021-05-20 10:44:10|4100.55|4099.95|4100.3|4099.7|4100.55|4099.95|4100.3|4099.7|125
1621507460000|2021-05-20 10:44:20|4100.55|4099.95|4100.3|4099.7|4100.55|4099.95|4100.3|4099.7|83
1621507470000|2021-05-20 10:44:30|4100.42|4099.82|4100.17|4099.57|4100.55|4099.95|4100.17|4099.57|37
1621507480000|2021-05-20 10:44:40|4100.05|4099.45|4100.05|4099.45|4100.05|4099.45|4099.8|4099.2|28
1621507490000|2021-05-20 10:44:50|4100.17|4099.57|4100.3|4099.7|4100.3|4099.7|4100.05|4099.45|38
1621507500000|2021-05-20 10:45:00|4100.05|4099.45|4099.8|4099.2|4100.17|4099.57|4099.8|4099.2|31
1621507510000|2021-05-20 10:45:10|4099.92|4099.32|4099.8|4099.2|4099.92|4099.32|4099.8|4099.2|19
1621507530000|2021-05-20 10:45:30|4100.05|4099.45|4099.8|4099.2|4100.05|4099.45|4099.8|4099.2|39
1621507550000|2021-05-20 10:45:50|||||||||16
1621507560000|2021-05-20 10:46:00|4100.05|4099.45|4099.8|4099.2|4100.05|4099.45|4099.8|4099.2|15
1621507570000|2021-05-20 10:46:10|||||||||5
1621507590000|2021-05-20 10:46:30|||||||||1
1621507600000|2021-05-20 10:46:40|||||||||7
1621507610000|2021-05-20 10:46:50|||||||||9
1621507620000|2021-05-20 10:47:00|||||||||3
1621507630000|2021-05-20 10:47:10|4100.05|4099.45|4100.05|4099.45|4100.05|4099.45|4100.05|4099.45|26
1621507640000|2021-05-20 10:47:20|4100.55|4099.95|4100.3|4099.7|4100.55|4099.95|4100.3|4099.7|46
1621507650000|2021-05-20 10:47:30|4100.42|4099.82|4100.55|4099.95|4100.55|4099.95|4100.3|4099.7|25
1621507660000|2021-05-20 10:47:40|4100.3|4099.7|4100.05|4099.45|4100.3|4099.7|4100.05|4099.45|13
1621507670000|2021-05-20 10:47:50|4099.92|4099.32|4099.8|4099.2|4100.05|4099.45|4099.8|4099.2|8
1621507680000|2021-05-20 10:48:00|||||||||39
1621507690000|2021-05-20 10:48:10|||||||||6
1621507700000|2021-05-20 10:48:20|4099.55|4098.95|4099.8|4099.2|4099.8|4099.2|4099.55|4098.95|23
1621507710000|2021-05-20 10:48:30|4099.55|4098.95|4099.55|4098.95|4099.8|4099.2|4099.55|4098.95|12
1621507720000|2021-05-20 10:48:40|||||||||2
1621507740000|2021-05-20 10:49:00|||||||||2
1621507750000|2021-05-20 10:49:10|||||||||5
1621507760000|2021-05-20 10:49:20|4099.8|4099.2|4100.05|4099.45|4100.05|4099.45|4099.8|4099.2|10
1621507770000|2021-05-20 10:49:30|4100.3|4099.7|4100.05|4099.45|4100.3|4099.7|4100.05|4099.45|98
1621507780000|2021-05-20 10:49:40|4100.17|4099.57|4100.3|4099.7|4100.3|4099.7|4100.17|4099.57|13
1621507790000|2021-05-20 10:49:50|4100.17|4099.57|4099.8|4099.2|4100.3|4099.7|4099.8|4099.2|24
1621507800000|2021-05-20 10:50:00|4099.67|4099.07|4099.8|4099.2|4099.8|4099.2|4099.67|4099.07|5
1621507810000|2021-05-20 10:50:10|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|6
1621507820000|2021-05-20 10:50:20|||||||||11
1621507830000|2021-05-20 10:50:30|4099.67|4099.07|4099.8|4099.2|4099.8|4099.2|4099.67|4099.07|9
1621507840000|2021-05-20 10:50:40|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|3
1621507850000|2021-05-20 10:50:50|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|13
1621507860000|2021-05-20 10:51:00|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|4099.55|4098.95|41
1621507870000|2021-05-20 10:51:10|4099.42|4098.82|4099.3|4098.7|4099.42|4098.82|4099.3|4098.7|48
1621507880000|2021-05-20 10:51:20|||||||||11
1621507890000|2021-05-20 10:51:30|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|30
1621507900000|2021-05-20 10:51:40|4099.17|4098.57|4099.3|4098.7|4099.3|4098.7|4099.05|4098.45|53
1621507910000|2021-05-20 10:51:50|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|6
1621507920000|2021-05-20 10:52:00|||||||||4
1621507930000|2021-05-20 10:52:10|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|4099.3|4098.7|25
1621507940000|2021-05-20 10:52:20|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|4099.05|4098.45|25
1621507950000|2021-05-20 10:52:30|||||||||9
1621507960000|2021-05-20 10:52:40|4098.92|4098.32|4098.8|4098.2|4098.92|4098.32|4098.8|4098.2|54
1621507970000|2021-05-20 10:52:50|4099.05|4098.45|4100.05|4099.45|4100.3|4099.7|4099.05|4098.45|120
1621507980000|2021-05-20 10:53:00|4099.92|4099.32|4100.17|4099.57|4100.17|4099.57|4099.8|4099.2|17
1621507990000|2021-05-20 10:53:10|4100.3|4099.7|4099.8|4099.2|4100.3|4099.7|4099.8|4099.2|8
1621508000000|2021-05-20 10:53:20|4099.67|4099.07|4099.55|4098.95|4099.67|4099.07|4099.3|4098.7|28
1621508010000|2021-05-20 10:53:30|||||||||3
1621508020000|2021-05-20 10:53:40|4099.8|4099.2|4099.8|4099.2|4099.8|4099.2|4099.55|4098.95|18
1621508030000|2021-05-20 10:53:50|4100.05|4099.45|4100.3|4099.7|4100.3|4099.7|4100.05|4099.45|26
1621508040000|2021-05-20 10:54:00|4100.05|4099.45|4100.3|4099.7|4100.3|4099.7|4100.05|4099.45|53
1621508050000|2021-05-20 10:54:10|4100.42|4099.82|4100.8|4100.2|4100.8|4100.2|4100.42|4099.82|19
1621508060000|2021-05-20 10:54:20|4100.55|4099.95|4101.05|4100.45|4101.05|4100.45|4100.55|4099.95|18
1621508070000|2021-05-20 10:54:30|4100.8|4100.2|4100.8|4100.2|4100.8|4100.2|4100.8|4100.2|16
1621508080000|2021-05-20 10:54:40|4101.05|4100.45|4101.05|4100.45|4101.05|4100.45|4100.8|4100.2|39
1621508090000|2021-05-20 10:54:50|4101.3|4100.7|4101.3|4100.7|4101.3|4100.7|4101.05|4100.45|56
1621508100000|2021-05-20 10:55:00|4101.05|4100.45|4101.05|4100.45|4101.05|4100.45|4101.05|4100.45|29
1621508110000|2021-05-20 10:55:10|4101.3|4100.7|4101.17|4100.57|4101.3|4100.7|4101.05|4100.45|71
1621508120000|2021-05-20 10:55:20|4101.05|4100.45|4101.05|4100.45|4101.3|4100.7|4101.05|4100.45|5
1621508130000|2021-05-20 10:55:30|4101.3|4100.7|4101.3|4100.7|4101.3|4100.7|4101.17|4100.57|25
1621508140000|2021-05-20 10:55:40|4101.42|4100.82|4101.3|4100.7|4101.42|4100.82|4101.3|4100.7|21
1621508150000|2021-05-20 10:55:50|||||||||3
1621508160000|2021-05-20 10:56:00|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|43
1621508170000|2021-05-20 10:56:10|4101.55|4100.95|4101.3|4100.7|4101.55|4100.95|4101.3|4100.7|67
1621508180000|2021-05-20 10:56:20|4101.05|4100.45|4101.05|4100.45|4101.05|4100.45|4101.05|4100.45|13
1621508190000|2021-05-20 10:56:30|4101.3|4100.7|4101.3|4100.7|4101.3|4100.7|4101.3|4100.7|21
1621508200000|2021-05-20 10:56:40|4101.55|4100.95|4101.05|4100.45|4101.55|4100.95|4101.05|4100.45|30
1621508210000|2021-05-20 10:56:50|4101.3|4100.7|4101.05|4100.45|4101.3|4100.7|4101.05|4100.45|10
1621508220000|2021-05-20 10:57:00|4101.17|4100.57|4101.3|4100.7|4101.3|4100.7|4101.05|4100.45|9
1621508230000|2021-05-20 10:57:10|||||||||28
1621508240000|2021-05-20 10:57:20|4101.55|4100.95|4101.42|4100.82|4101.55|4100.95|4101.3|4100.7|53
1621508250000|2021-05-20 10:57:30|4101.55|4100.95|4101.8|4101.2|4102.05|4101.45|4101.55|4100.95|18
1621508260000|2021-05-20 10:57:40|||||||||12
1621508270000|2021-05-20 10:57:50|4101.92|4101.32|4101.8|4101.2|4102.05|4101.45|4101.67|4101.07|54
1621508280000|2021-05-20 10:58:00|4102.05|4101.45|4101.8|4101.2|4102.05|4101.45|4101.8|4101.2|39
1621508290000|2021-05-20 10:58:10|||||||||3
1621508300000|2021-05-20 10:58:20|||||||||14
1621508310000|2021-05-20 10:58:30|4101.92|4101.32|4101.8|4101.2|4101.92|4101.32|4101.8|4101.2|35
1621508320000|2021-05-20 10:58:40|4102.05|4101.45|4101.55|4100.95|4102.05|4101.45|4101.55|4100.95|22
1621508330000|2021-05-20 10:58:50|4101.67|4101.07|4101.3|4100.7|4101.8|4101.2|4101.3|4100.7|41
1621508340000|2021-05-20 10:59:00|4101.42|4100.82|4101.3|4100.7|4101.42|4100.82|4101.3|4100.7|28
1621508350000|2021-05-20 10:59:10|4101.55|4100.95|4101.55|4100.95|4101.55|4100.95|4101.55|4100.95|6
1621508360000|2021-05-20 10:59:20|4101.67|4101.07|4101.8|4101.2|4101.8|4101.2|4101.55|4100.95|15
1621508370000|2021-05-20 10:59:30|4101.55|4100.95|4101.55|4100.95|4101.8|4101.2|4101.55|4100.95|41
1621508380000|2021-05-20 10:59:40|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|38
1621508390000|2021-05-20 10:59:50|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|4101.8|4101.2|17
1621508400000|2021-05-20 11:00:00|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|4101.3|4100.7|222
1621508410000|2021-05-20 11:00:10|4101.55|4100.95|4101.8|4101.2|4101.8|4101.2|4101.55|4100.95|70
1621508420000|2021-05-20 11:00:20|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|37
1621508430000|2021-05-20 11:00:30|4102.3|4101.7|4102.05|4101.45|4102.3|4101.7|4102.05|4101.45|46
1621508440000|2021-05-20 11:00:40|4102.3|4101.7|4103.3|4102.7|4103.3|4102.7|4102.05|4101.45|297
1621508450000|2021-05-20 11:00:50|4103.05|4102.45|4103.3|4102.7|4103.3|4102.7|4103.05|4102.45|161
1621508460000|2021-05-20 11:01:00|4103.05|4102.45|4104.8|4104.2|4104.8|4104.2|4103.05|4102.45|686
1621508470000|2021-05-20 11:01:10|4104.55|4103.95|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|96
1621508480000|2021-05-20 11:01:20|4104.3|4103.7|4104.05|4103.45|4104.3|4103.7|4104.05|4103.45|117
1621508490000|2021-05-20 11:01:30|4104.3|4103.7|4104.05|4103.45|4104.55|4103.95|4104.05|4103.45|95
1621508500000|2021-05-20 11:01:40|4103.8|4103.2|4103.55|4102.95|4104.05|4103.45|4103.55|4102.95|117
1621508510000|2021-05-20 11:01:50|4103.8|4103.2|4104.05|4103.45|4104.05|4103.45|4103.55|4102.95|47
1621508520000|2021-05-20 11:02:00|4104.3|4103.7|4104.05|4103.45|4104.3|4103.7|4104.05|4103.45|39
1621508530000|2021-05-20 11:02:10|4104.3|4103.7|4104.05|4103.45|4104.3|4103.7|4104.05|4103.45|42
1621508540000|2021-05-20 11:02:20|4103.8|4103.2|4103.8|4103.2|4103.8|4103.2|4103.8|4103.2|16
1621508550000|2021-05-20 11:02:30|4104.05|4103.45|4104.3|4103.7|4104.3|4103.7|4104.05|4103.45|61
1621508560000|2021-05-20 11:02:40|4104.05|4103.45|4104.17|4103.57|4104.3|4103.7|4104.05|4103.45|54
1621508570000|2021-05-20 11:02:50|4104.3|4103.7|4104.05|4103.45|4104.3|4103.7|4104.05|4103.45|29
1621508580000|2021-05-20 11:03:00|4103.8|4103.2|4103.8|4103.2|4103.8|4103.2|4103.8|4103.2|38
1621508590000|2021-05-20 11:03:10|4103.55|4102.95|4103.55|4102.95|4103.55|4102.95|4103.55|4102.95|99
1621508600000|2021-05-20 11:03:20|||||||||22
1621508610000|2021-05-20 11:03:30|4103.05|4102.45|4103.17|4102.57|4103.3|4102.7|4103.05|4102.45|86
1621508620000|2021-05-20 11:03:40|4103.3|4102.7|4103.3|4102.7|4103.55|4102.95|4103.3|4102.7|38
1621508630000|2021-05-20 11:03:50|4103.05|4102.45|4103.05|4102.45|4103.3|4102.7|4103.05|4102.45|25
1621508640000|2021-05-20 11:04:00|4103.3|4102.7|4104.55|4103.95|4104.55|4103.95|4103.3|4102.7|326
1621508650000|2021-05-20 11:04:10|4104.3|4103.7|4104.55|4103.95|4104.55|4103.95|4104.3|4103.7|26
1621508660000|2021-05-20 11:04:20|4105.05|4104.45|4104.8|4104.2|4105.05|4104.45|4104.55|4103.95|107
1621508670000|2021-05-20 11:04:30|4105.05|4104.45|4104.55|4103.95|4105.05|4104.45|4104.3|4103.7|130
1621508680000|2021-05-20 11:04:40|||||||||3
1621508690000|2021-05-20 11:04:50|||||||||21
1621508700000|2021-05-20 11:05:00|4104.42|4103.82|4103.55|4102.95|4104.55|4103.95|4103.55|4102.95|104
1621508710000|2021-05-20 11:05:10|4103.8|4103.2|4103.55|4102.95|4103.8|4103.2|4103.55|4102.95|102
1621508720000|2021-05-20 11:05:20|4103.3|4102.7|4102.8|4102.2|4103.3|4102.7|4102.8|4102.2|55
1621508730000|2021-05-20 11:05:30|4102.55|4101.95|4102.3|4101.7|4102.8|4102.2|4102.3|4101.7|256
1621508740000|2021-05-20 11:05:40|4102.55|4101.95|4103.05|4102.45|4103.3|4102.7|4102.55|4101.95|429
1621508750000|2021-05-20 11:05:50|||||||||6
1621508760000|2021-05-20 11:06:00|4103.55|4102.95|4103.55|4102.95|4103.55|4102.95|4103.3|4102.7|87
1621508770000|2021-05-20 11:06:10|4103.3|4102.7|4103.05|4102.45|4103.3|4102.7|4103.05|4102.45|54
1621508780000|2021-05-20 11:06:20|||||||||21
1621508790000|2021-05-20 11:06:30|||||||||14
1621508800000|2021-05-20 11:06:40|4103.3|4102.7|4102.8|4102.2|4103.3|4102.7|4102.8|4102.2|75
1621508810000|2021-05-20 11:06:50|4103.05|4102.45|4103.55|4102.95|4103.67|4103.07|4103.05|4102.45|115
1621508820000|2021-05-20 11:07:00|4103.3|4102.7|4103.3|4102.7|4103.55|4102.95|4103.3|4102.7|12
1621508830000|2021-05-20 11:07:10|4103.55|4102.95|4103.3|4102.7|4103.55|4102.95|4103.3|4102.7|84
1621508840000|2021-05-20 11:07:20|4103.05|4102.45|4103.05|4102.45|4103.05|4102.45|4102.8|4102.2|60
1621508850000|2021-05-20 11:07:30|4102.8|4102.2|4102.8|4102.2|4102.8|4102.2|4102.8|4102.2|40
1621508860000|2021-05-20 11:07:40|4102.55|4101.95|4102.55|4101.95|4102.8|4102.2|4102.55|4101.95|109
1621508870000|2021-05-20 11:07:50|4102.3|4101.7|4102.8|4102.2|4102.92|4102.32|4102.05|4101.45|567
1621508880000|2021-05-20 11:08:00|4103.05|4102.45|4102.8|4102.2|4103.05|4102.45|4102.8|4102.2|22
1621508890000|2021-05-20 11:08:10|4103.05|4102.45|4102.8|4102.2|4103.05|4102.45|4102.8|4102.2|22
1621508900000|2021-05-20 11:08:20|||||||||13
1621508910000|2021-05-20 11:08:30|4102.55|4101.95|4102.8|4102.2|4102.8|4102.2|4102.55|4101.95|138
1621508920000|2021-05-20 11:08:40|||||||||8
1621508930000|2021-05-20 11:08:50|4102.55|4101.95|4102.55|4101.95|4102.55|4101.95|4102.55|4101.95|7
1621508940000|2021-05-20 11:09:00|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|19
1621508950000|2021-05-20 11:09:10|||||||||1
1621508960000|2021-05-20 11:09:20|4102.05|4101.45|4102.55|4101.95|4102.55|4101.95|4102.05|4101.45|55
1621508970000|2021-05-20 11:09:30|4102.42|4101.82|4102.55|4101.95|4102.55|4101.95|4102.42|4101.82|23
1621508980000|2021-05-20 11:09:40|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|15
1621508990000|2021-05-20 11:09:50|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|38
1621509000000|2021-05-20 11:10:00|||||||||30
1621509010000|2021-05-20 11:10:10|4102.55|4101.95|4102.55|4101.95|4102.55|4101.95|4102.55|4101.95|59
1621509020000|2021-05-20 11:10:20|4102.3|4101.7|4102.05|4101.45|4102.3|4101.7|4102.05|4101.45|38
1621509030000|2021-05-20 11:10:30|4101.8|4101.2|4101.55|4100.95|4101.8|4101.2|4101.55|4100.95|98
1621509040000|2021-05-20 11:10:40|4101.8|4101.2|4102.05|4101.45|4102.05|4101.45|4101.8|4101.2|56
1621509050000|2021-05-20 11:10:50|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|4101.8|4101.2|13
1621509060000|2021-05-20 11:11:00|4101.55|4100.95|4101.8|4101.2|4101.8|4101.2|4101.55|4100.95|54
1621509070000|2021-05-20 11:11:10|||||||||4
1621509080000|2021-05-20 11:11:20|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|4102.05|4101.45|8
1621509090000|2021-05-20 11:11:30|4101.8|4101.2|4101.8|4101.2|4102.05|4101.45|4101.8|4101.2|45
1621509100000|2021-05-20 11:11:40|4102.05|4101.45|4101.8|4101.2|4102.05|4101.45|4101.8|4101.2|30
1621509110000|2021-05-20 11:11:50|4102.05|4101.45|4103.05|4102.45|4103.05|4102.45|4102.05|4101.45|105
1621509120000|2021-05-20 11:12:00|4103.55|4102.95|4103.3|4102.7|4103.55|4102.95|4103.3|4102.7|56
1621509130000|2021-05-20 11:12:10|4103.05|4102.45|4103.3|4102.7|4103.3|4102.7|4103.05|4102.45|54
1621509140000|2021-05-20 11:12:20|||||||||7
1621509150000|2021-05-20 11:12:30|4103.05|4102.45|4103.05|4102.45|4103.05|4102.45|4103.05|4102.45|33
1621509160000|2021-05-20 11:12:40|4102.8|4102.2|4102.8|4102.2|4102.8|4102.2|4102.8|4102.2|21
1621509170000|2021-05-20 11:12:50|4102.55|4101.95|4102.55|4101.95|4102.55|4101.95|4102.3|4101.7|26
1621509180000|2021-05-20 11:13:00|4102.3|4101.7|4102.3|4101.7|4102.55|4101.95|4102.3|4101.7|39
1621509190000|2021-05-20 11:13:10|4102.8|4102.2|4102.55|4101.95|4102.8|4102.2|4102.55|4101.95|14
1621509200000|2021-05-20 11:13:20|||||||||4
1621509210000|2021-05-20 11:13:30|4102.3|4101.7|4102.3|4101.7|4102.3|4101.7|4102.05|4101.45|19
1621509220000|2021-05-20 11:13:40|4102.05|4101.45|4101.8|4101.2|4102.05|4101.45|4101.8|4101.2|18
1621509230000|2021-05-20 11:13:50|||||||||9
1621509240000|2021-05-20 11:14:00|4101.92|4101.32|4102.05|4101.45|4102.05|4101.45|4101.92|4101.32|25
1621509260000|2021-05-20 11:14:20|||||||||6
1621509270000|2021-05-20 11:14:30|4102.3|4101.7|4102.05|4101.45|4102.3|4101.7|4102.05|4101.45|54
1621509280000|2021-05-20 11:14:40|4102.17|4101.57|4102.05|4101.45|4102.3|4101.7|4102.05|4101.45|16
1621509290000|2021-05-20 11:14:50|4102.3|4101.7|4102.55|4101.95|4102.55|4101.95|4102.3|4101.7|13
1621509300000|2021-05-20 11:15:00|4102.3|4101.7|4102.8|4102.2|4102.8|4102.2|4102.3|4101.7|49
1621509310000|2021-05-20 11:15:10|4103.05|4102.45|4103.05|4102.45|4103.55|4102.95|4103.05|4102.45|117
1621509320000|2021-05-20 11:15:20|||||||||9
1621509340000|2021-05-20 11:15:40|4103.3|4102.7|4103.55|4102.95|4103.55|4102.95|4103.3|4102.7|43
1621509360000|2021-05-20 11:16:00|4104.05|4103.45|4104.55|4103.95|4104.55|4103.95|4104.05|4103.45|163
1621509370000|2021-05-20 11:16:10|||||||||3
1621509380000|2021-05-20 11:16:20|4104.8|4104.2|4106.3|4105.7|4106.3|4105.7|4104.8|4104.2|391
1621509390000|2021-05-20 11:16:30|4106.05|4105.45|4105.55|4104.95|4106.05|4105.45|4105.55|4104.95|141
1621509400000|2021-05-20 11:16:40|4105.8|4105.2|4105.8|4105.2|4106.05|4105.45|4105.8|4105.2|120
1621509410000|2021-05-20 11:16:50|4105.92|4105.32|4105.8|4105.2|4105.92|4105.32|4105.8|4105.2|51
1621509420000|2021-05-20 11:17:00|4106.05|4105.45|4106.3|4105.7|4106.3|4105.7|4105.8|4105.2|92
1621509430000|2021-05-20 11:17:10|4106.05|4105.45|4106.05|4105.45|4106.05|4105.45|4105.8|4105.2|69
1621509440000|2021-05-20 11:17:20|4106.3|4105.7|4106.55|4105.95|4106.55|4105.95|4106.17|4105.57|49
1621509450000|2021-05-20 11:17:30|4106.3|4105.7|4107.05|4106.45|4107.05|4106.45|4106.3|4105.7|266
1621509460000|2021-05-20 11:17:40|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|4106.8|4106.2|92
1621509470000|2021-05-20 11:17:50|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|4107.05|4106.45|83
1621509480000|2021-05-20 11:18:00|4107.3|4106.7|4108.05|4107.45|4108.05|4107.45|4107.3|4106.7|210
1621509490000|2021-05-20 11:18:10|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.92|4107.32|125
1621509500000|2021-05-20 11:18:20|4107.92|4107.32|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|53
1621509510000|2021-05-20 11:18:30|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|31
1621509520000|2021-05-20 11:18:40|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|58
1621509530000|2021-05-20 11:18:50|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|81
1621509540000|2021-05-20 11:19:00|4108.3|4107.7|4108.05|4107.45|4108.55|4107.95|4108.05|4107.45|95
1621509550000|2021-05-20 11:19:10|4108.3|4107.7|4108.3|4107.7|4108.42|4107.82|4108.3|4107.7|77
1621509560000|2021-05-20 11:19:20|4108.05|4107.45|4108.3|4107.7|4108.3|4107.7|4108.05|4107.45|36
1621509570000|2021-05-20 11:19:30|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|229
1621509580000|2021-05-20 11:19:40|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|156
1621509590000|2021-05-20 11:19:50|||||||||39
1621509600000|2021-05-20 11:20:00|4109.05|4108.45|4108.8|4108.2|4109.3|4108.7|4108.8|4108.2|263
1621509610000|2021-05-20 11:20:10|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|51
1621509620000|2021-05-20 11:20:20|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|52
1621509630000|2021-05-20 11:20:30|4107.8|4107.2|4108.05|4107.45|4108.05|4107.45|4107.55|4106.95|126
1621509640000|2021-05-20 11:20:40|||||||||12
1621509650000|2021-05-20 11:20:50|||||||||16
1621509660000|2021-05-20 11:21:00|4108.3|4107.7|4108.05|4107.45|4108.3|4107.7|4108.05|4107.45|74
1621509670000|2021-05-20 11:21:10|4108.3|4107.7|4108.55|4107.95|4108.55|4107.95|4108.3|4107.7|151
1621509680000|2021-05-20 11:21:20|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|38
1621509690000|2021-05-20 11:21:30|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.3|4107.7|41
1621509700000|2021-05-20 11:21:40|4108.3|4107.7|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|132
1621509710000|2021-05-20 11:21:50|||||||||8
1621509720000|2021-05-20 11:22:00|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|38
1621509730000|2021-05-20 11:22:10|||||||||1
1621509740000|2021-05-20 11:22:20|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|18
1621509750000|2021-05-20 11:22:30|4108.55|4107.95|4108.8|4108.2|4108.8|4108.2|4108.55|4107.95|114
1621509760000|2021-05-20 11:22:40|||||||||1
1621509780000|2021-05-20 11:23:00|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|120
1621509790000|2021-05-20 11:23:10|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.3|4107.7|20
1621509800000|2021-05-20 11:23:20|||||||||8
1621509810000|2021-05-20 11:23:30|4108.42|4107.82|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|37
1621509820000|2021-05-20 11:23:40|||||||||18
1621509830000|2021-05-20 11:23:50|4108.05|4107.45|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|33
1621509840000|2021-05-20 11:24:00|4108.05|4107.45|4108.05|4107.45|4108.17|4107.57|4108.05|4107.45|25
1621509850000|2021-05-20 11:24:10|4108.3|4107.7|4107.8|4107.2|4108.3|4107.7|4107.8|4107.2|83
1621509860000|2021-05-20 11:24:20|4108.05|4107.45|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|20
1621509870000|2021-05-20 11:24:30|4108.05|4107.45|4108.55|4107.95|4108.55|4107.95|4107.8|4107.2|73
1621509880000|2021-05-20 11:24:40|4108.3|4107.7|4108.05|4107.45|4108.3|4107.7|4108.05|4107.45|51
1621509890000|2021-05-20 11:24:50|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|7
1621509900000|2021-05-20 11:25:00|4108.3|4107.7|4108.05|4107.45|4108.3|4107.7|4108.05|4107.45|28
1621509910000|2021-05-20 11:25:10|||||||||9
1621509920000|2021-05-20 11:25:20|4108.17|4107.57|4108.3|4107.7|4108.3|4107.7|4108.05|4107.45|21
1621509930000|2021-05-20 11:25:30|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|9
1621509940000|2021-05-20 11:25:40|||||||||3
1621509950000|2021-05-20 11:25:50|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|87
1621509960000|2021-05-20 11:26:00|4108.8|4108.2|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|205
1621509970000|2021-05-20 11:26:10|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|178
1621509980000|2021-05-20 11:26:20|||||||||3
1621509990000|2021-05-20 11:26:30|||||||||28
1621510000000|2021-05-20 11:26:40|||||||||7
1621510010000|2021-05-20 11:26:50|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|16
1621510020000|2021-05-20 11:27:00|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|44
1621510030000|2021-05-20 11:27:10|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|71
1621510040000|2021-05-20 11:27:20|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|40
1621510050000|2021-05-20 11:27:30|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|54
1621510060000|2021-05-20 11:27:40|||||||||28
1621510070000|2021-05-20 11:27:50|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|15
1621510080000|2021-05-20 11:28:00|||||||||15
1621510090000|2021-05-20 11:28:10|4108.55|4107.95|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|85
1621510100000|2021-05-20 11:28:20|||||||||7
1621510110000|2021-05-20 11:28:30|4108.42|4107.82|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|52
1621510120000|2021-05-20 11:28:40|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.3|4107.7|193
1621510130000|2021-05-20 11:28:50|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|159
1621510140000|2021-05-20 11:29:00|4108.05|4107.45|4107.8|4107.2|4108.3|4107.7|4107.8|4107.2|84
1621510150000|2021-05-20 11:29:10|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|32
1621510160000|2021-05-20 11:29:20|4107.92|4107.32|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|36
1621510170000|2021-05-20 11:29:30|4107.8|4107.2|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|52
1621510180000|2021-05-20 11:29:40|4107.8|4107.2|4108.3|4107.7|4108.55|4107.95|4107.8|4107.2|197
1621510190000|2021-05-20 11:29:50|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|7
1621510200000|2021-05-20 11:30:00|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|33
1621510210000|2021-05-20 11:30:10|4107.8|4107.2|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|77
1621510220000|2021-05-20 11:30:20|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|61
1621510230000|2021-05-20 11:30:30|4107.42|4106.82|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|48
1621510240000|2021-05-20 11:30:40|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|4107.3|4106.7|38
1621510250000|2021-05-20 11:30:50|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|4107.55|4106.95|46
1621510260000|2021-05-20 11:31:00|4107.42|4106.82|4107.3|4106.7|4107.55|4106.95|4107.3|4106.7|44
1621510270000|2021-05-20 11:31:10|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|57
1621510280000|2021-05-20 11:31:20|4107.67|4107.07|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|19
1621510290000|2021-05-20 11:31:30|||||||||2
1621510300000|2021-05-20 11:31:40|||||||||2
1621510310000|2021-05-20 11:31:50|4108.05|4107.45|4108.3|4107.7|4108.3|4107.7|4107.8|4107.2|96
1621510320000|2021-05-20 11:32:00|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|68
1621510330000|2021-05-20 11:32:10|4108.3|4107.7|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|64
1621510340000|2021-05-20 11:32:20|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|4108.05|4107.45|31
1621510350000|2021-05-20 11:32:30|4107.8|4107.2|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|59
1621510360000|2021-05-20 11:32:40|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|4107.8|4107.2|21
1621510370000|2021-05-20 11:32:50|4107.55|4106.95|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|36
1621510380000|2021-05-20 11:33:00|4107.67|4107.07|4107.55|4106.95|4107.8|4107.2|4107.55|4106.95|10
1621510390000|2021-05-20 11:33:10|4107.3|4106.7|4107.55|4106.95|4107.55|4106.95|4107.3|4106.7|51
1621510400000|2021-05-20 11:33:20|4107.3|4106.7|4107.92|4107.32|4108.05|4107.45|4107.3|4106.7|54
1621510410000|2021-05-20 11:33:30|4107.8|4107.2|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|38
1621510420000|2021-05-20 11:33:40|4107.8|4107.2|4107.92|4107.32|4108.05|4107.45|4107.8|4107.2|16
1621510430000|2021-05-20 11:33:50|4107.8|4107.2|4107.8|4107.2|4108.05|4107.45|4107.8|4107.2|22
1621510440000|2021-05-20 11:34:00|4108.05|4107.45|4108.3|4107.7|4108.55|4107.95|4108.05|4107.45|53
1621510450000|2021-05-20 11:34:10|4108.42|4107.82|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|28
1621510460000|2021-05-20 11:34:20|4108.8|4108.2|4108.3|4107.7|4108.8|4108.2|4108.3|4107.7|59
1621510470000|2021-05-20 11:34:30|4108.55|4107.95|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|41
1621510480000|2021-05-20 11:34:40|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|13
1621510490000|2021-05-20 11:34:50|4108.42|4107.82|4108.55|4107.95|4108.55|4107.95|4108.42|4107.82|23
1621510500000|2021-05-20 11:35:00|||||||||7
1621510510000|2021-05-20 11:35:10|4108.8|4108.2|4109.3|4108.7|4109.55|4108.95|4108.8|4108.2|149
1621510520000|2021-05-20 11:35:20|||||||||53
1621510530000|2021-05-20 11:35:30|4109.05|4108.45|4109.3|4108.7|4109.55|4108.95|4109.05|4108.45|102
1621510540000|2021-05-20 11:35:40|||||||||33
1621510550000|2021-05-20 11:35:50|4109.55|4108.95|4109.05|4108.45|4109.55|4108.95|4109.05|4108.45|67
1621510560000|2021-05-20 11:36:00|4109.3|4108.7|4108.55|4107.95|4109.3|4108.7|4108.55|4107.95|31
1621510570000|2021-05-20 11:36:10|4109.05|4108.45|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|47
1621510580000|2021-05-20 11:36:20|4109.3|4108.7|4110.05|4109.45|4110.05|4109.45|4109.3|4108.7|95
1621510590000|2021-05-20 11:36:30|4109.8|4109.2|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|72
1621510600000|2021-05-20 11:36:40|||||||||9
1621510610000|2021-05-20 11:36:50|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|58
1621510620000|2021-05-20 11:37:00|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|82
1621510630000|2021-05-20 11:37:10|||||||||18
1621510640000|2021-05-20 11:37:20|4109.3|4108.7|4109.3|4108.7|4109.42|4108.82|4109.3|4108.7|68
1621510650000|2021-05-20 11:37:30|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|44
1621510660000|2021-05-20 11:37:40|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|15
1621510670000|2021-05-20 11:37:50|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|64
1621510680000|2021-05-20 11:38:00|4108.8|4108.2|4108.8|4108.2|4109.17|4108.57|4108.8|4108.2|204
1621510690000|2021-05-20 11:38:10|||||||||30
1621510700000|2021-05-20 11:38:20|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|13
1621510710000|2021-05-20 11:38:30|4108.3|4107.7|4108.55|4107.95|4108.8|4108.2|4108.3|4107.7|103
1621510730000|2021-05-20 11:38:50|||||||||14
1621510740000|2021-05-20 11:39:00|4108.3|4107.7|4108.3|4107.7|4108.55|4107.95|4108.3|4107.7|62
1621510750000|2021-05-20 11:39:10|4108.42|4107.82|4108.55|4107.95|4108.55|4107.95|4108.42|4107.82|3
1621510760000|2021-05-20 11:39:20|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|89
1621510770000|2021-05-20 11:39:30|||||||||15
1621510790000|2021-05-20 11:39:50|||||||||6
1621510800000|2021-05-20 11:40:00|4108.05|4107.45|4108.3|4107.7|4108.3|4107.7|4108.05|4107.45|28
1621510810000|2021-05-20 11:40:10|4108.05|4107.45|4108.05|4107.45|4108.17|4107.57|4108.05|4107.45|12
1621510820000|2021-05-20 11:40:20|4107.8|4107.2|4108.05|4107.45|4108.05|4107.45|4107.8|4107.2|34
1621510830000|2021-05-20 11:40:30|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|40
1621510840000|2021-05-20 11:40:40|||||||||3
1621510850000|2021-05-20 11:40:50|4108.42|4107.82|4108.55|4107.95|4108.55|4107.95|4108.42|4107.82|13
1621510860000|2021-05-20 11:41:00|4108.3|4107.7|4109.05|4108.45|4109.05|4108.45|4108.3|4107.7|118
1621510870000|2021-05-20 11:41:10|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|161
1621510880000|2021-05-20 11:41:20|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|20
1621510890000|2021-05-20 11:41:30|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|26
1621510900000|2021-05-20 11:41:40|||||||||1
1621510910000|2021-05-20 11:41:50|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|27
1621510920000|2021-05-20 11:42:00|||||||||5
1621510930000|2021-05-20 11:42:10|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|20
1621510940000|2021-05-20 11:42:20|4109.67|4109.07|4109.8|4109.2|4109.8|4109.2|4109.55|4108.95|15
1621510950000|2021-05-20 11:42:30|||||||||26
1621510960000|2021-05-20 11:42:40|4109.67|4109.07|4110.05|4109.45|4110.05|4109.45|4109.67|4109.07|36
1621510970000|2021-05-20 11:42:50|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|38
1621510980000|2021-05-20 11:43:00|4109.92|4109.32|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|18
1621510990000|2021-05-20 11:43:10|||||||||5
1621511000000|2021-05-20 11:43:20|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|44
1621511010000|2021-05-20 11:43:30|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|32
1621511020000|2021-05-20 11:43:40|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.42|4108.82|4
1621511030000|2021-05-20 11:43:50|4109.42|4108.82|4109.3|4108.7|4109.42|4108.82|4109.3|4108.7|6
1621511040000|2021-05-20 11:44:00|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|11
1621511050000|2021-05-20 11:44:10|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|20
1621511060000|2021-05-20 11:44:20|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|35
1621511070000|2021-05-20 11:44:30|4109.8|4109.2|4109.3|4108.7|4109.8|4109.2|4109.3|4108.7|33
1621511080000|2021-05-20 11:44:40|||||||||1
1621511090000|2021-05-20 11:44:50|||||||||23
1621511100000|2021-05-20 11:45:00|||||||||57
1621511110000|2021-05-20 11:45:10|4109.42|4108.82|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|10
1621511120000|2021-05-20 11:45:20|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|5
1621511130000|2021-05-20 11:45:30|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|24
1621511140000|2021-05-20 11:45:40|4109.92|4109.32|4109.8|4109.2|4109.92|4109.32|4109.8|4109.2|5
1621511150000|2021-05-20 11:45:50|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|11
1621511160000|2021-05-20 11:46:00|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|37
1621511170000|2021-05-20 11:46:10|4109.42|4108.82|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|20
1621511180000|2021-05-20 11:46:20|4109.3|4108.7|4109.3|4108.7|4109.42|4108.82|4109.3|4108.7|17
1621511190000|2021-05-20 11:46:30|||||||||1
1621511200000|2021-05-20 11:46:40|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|68
1621511210000|2021-05-20 11:46:50|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|24
1621511220000|2021-05-20 11:47:00|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|30
1621511230000|2021-05-20 11:47:10|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|52
1621511240000|2021-05-20 11:47:20|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|18
1621511250000|2021-05-20 11:47:30|4109.17|4108.57|4109.05|4108.45|4109.17|4108.57|4109.05|4108.45|12
1621511260000|2021-05-20 11:47:40|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|5
1621511270000|2021-05-20 11:47:50|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|31
1621511280000|2021-05-20 11:48:00|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|40
1621511290000|2021-05-20 11:48:10|||||||||6
1621511300000|2021-05-20 11:48:20|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|50
1621511310000|2021-05-20 11:48:30|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|18
1621511320000|2021-05-20 11:48:40|4109.05|4108.45|4108.92|4108.32|4109.05|4108.45|4108.92|4108.32|61
1621511330000|2021-05-20 11:48:50|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|2
1621511340000|2021-05-20 11:49:00|||||||||38
1621511360000|2021-05-20 11:49:20|4108.92|4108.32|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|28
1621511370000|2021-05-20 11:49:30|||||||||3
1621511380000|2021-05-20 11:49:40|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|7
1621511390000|2021-05-20 11:49:50|||||||||65
1621511400000|2021-05-20 11:50:00|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|15
1621511410000|2021-05-20 11:50:10|4108.55|4107.95|4108.8|4108.2|4108.8|4108.2|4108.3|4107.7|51
1621511420000|2021-05-20 11:50:20|4108.92|4108.32|4109.05|4108.45|4109.05|4108.45|4108.92|4108.32|49
1621511430000|2021-05-20 11:50:30|||||||||20
1621511440000|2021-05-20 11:50:40|4108.92|4108.32|4109.05|4108.45|4109.05|4108.45|4108.92|4108.32|10
1621511450000|2021-05-20 11:50:50|||||||||24
1621511460000|2021-05-20 11:51:00|4109.17|4108.57|4109.05|4108.45|4109.17|4108.57|4109.05|4108.45|33
1621511470000|2021-05-20 11:51:10|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|135
1621511480000|2021-05-20 11:51:20|||||||||15
1621511490000|2021-05-20 11:51:30|||||||||11
1621511500000|2021-05-20 11:51:40|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|60
1621511510000|2021-05-20 11:51:50|4109.05|4108.45|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|22
1621511520000|2021-05-20 11:52:00|4109.05|4108.45|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|87
1621511530000|2021-05-20 11:52:10|4108.55|4107.95|4108.8|4108.2|4108.8|4108.2|4108.55|4107.95|13
1621511540000|2021-05-20 11:52:20|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|62
1621511550000|2021-05-20 11:52:30|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.05|4107.45|91
1621511560000|2021-05-20 11:52:40|||||||||99
1621511570000|2021-05-20 11:52:50|4108.17|4107.57|4108.05|4107.45|4108.17|4107.57|4108.05|4107.45|28
1621511580000|2021-05-20 11:53:00|4107.8|4107.2|4108.3|4107.7|4108.3|4107.7|4107.8|4107.2|63
1621511590000|2021-05-20 11:53:10|||||||||2
1621511600000|2021-05-20 11:53:20|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.3|4107.7|45
1621511610000|2021-05-20 11:53:30|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|56
1621511620000|2021-05-20 11:53:40|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|7
1621511630000|2021-05-20 11:53:50|||||||||2
1621511640000|2021-05-20 11:54:00|4108.42|4107.82|4108.55|4107.95|4108.55|4107.95|4108.42|4107.82|50
1621511650000|2021-05-20 11:54:10|4108.67|4108.07|4108.55|4107.95|4108.67|4108.07|4108.55|4107.95|21
1621511660000|2021-05-20 11:54:20|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|98
1621511670000|2021-05-20 11:54:30|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|31
1621511680000|2021-05-20 11:54:40|4108.55|4107.95|4108.55|4107.95|4108.67|4108.07|4108.55|4107.95|40
1621511690000|2021-05-20 11:54:50|4108.67|4108.07|4108.67|4108.07|4108.8|4108.2|4108.67|4108.07|13
1621511700000|2021-05-20 11:55:00|4108.55|4107.95|4108.8|4108.2|4108.92|4108.32|4108.55|4107.95|15
1621511710000|2021-05-20 11:55:10|4108.92|4108.32|4108.92|4108.32|4109.05|4108.45|4108.8|4108.2|9
1621511720000|2021-05-20 11:55:20|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|105
1621511730000|2021-05-20 11:55:30|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|14
1621511740000|2021-05-20 11:55:40|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|14
1621511750000|2021-05-20 11:55:50|||||||||5
1621511760000|2021-05-20 11:56:00|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|24
1621511780000|2021-05-20 11:56:20|||||||||24
1621511790000|2021-05-20 11:56:30|||||||||49
1621511800000|2021-05-20 11:56:40|||||||||5
1621511810000|2021-05-20 11:56:50|||||||||17
1621511820000|2021-05-20 11:57:00|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|50
1621511830000|2021-05-20 11:57:10|||||||||23
1621511850000|2021-05-20 11:57:30|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|25
1621511860000|2021-05-20 11:57:40|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|4108.55|4107.95|27
1621511870000|2021-05-20 11:57:50|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|16
1621511880000|2021-05-20 11:58:00|||||||||2
1621511890000|2021-05-20 11:58:10|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|46
1621511900000|2021-05-20 11:58:20|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|4108.3|4107.7|9
1621511910000|2021-05-20 11:58:30|||||||||5
1621511920000|2021-05-20 11:58:40|||||||||1
1621511930000|2021-05-20 11:58:50|||||||||5
1621511940000|2021-05-20 11:59:00|4108.8|4108.2|4108.55|4107.95|4108.8|4108.2|4108.55|4107.95|61
1621511950000|2021-05-20 11:59:10|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|15
1621511960000|2021-05-20 11:59:20|||||||||15
1621511970000|2021-05-20 11:59:30|4108.55|4107.95|4108.8|4108.2|4108.8|4108.2|4108.55|4107.95|27
1621511980000|2021-05-20 11:59:40|4109.05|4108.45|4108.92|4108.32|4109.05|4108.45|4108.8|4108.2|7
1621511990000|2021-05-20 11:59:50|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|12
1621512000000|2021-05-20 12:00:00|4108.55|4107.95|4109.05|4108.45|4109.05|4108.45|4108.55|4107.95|175
1621512010000|2021-05-20 12:00:10|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|108
1621512020000|2021-05-20 12:00:20|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|56
1621512030000|2021-05-20 12:00:30|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4108.8|4108.2|55
1621512040000|2021-05-20 12:00:40|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|5
1621512050000|2021-05-20 12:00:50|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|51
1621512060000|2021-05-20 12:01:00|4108.8|4108.2|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|87
1621512070000|2021-05-20 12:01:10|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|63
1621512080000|2021-05-20 12:01:20|||||||||2
1621512090000|2021-05-20 12:01:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|65
1621512100000|2021-05-20 12:01:40|4109.55|4108.95|4109.8|4109.2|4109.8|4109.2|4109.55|4108.95|154
1621512110000|2021-05-20 12:01:50|4109.55|4108.95|4109.8|4109.2|4109.8|4109.2|4109.55|4108.95|63
1621512120000|2021-05-20 12:02:00|||||||||4
1621512130000|2021-05-20 12:02:10|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|49
1621512140000|2021-05-20 12:02:20|||||||||182
1621512150000|2021-05-20 12:02:30|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|423
1621512160000|2021-05-20 12:02:40|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|204
1621512170000|2021-05-20 12:02:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|359
1621512180000|2021-05-20 12:03:00|4110.67|4110.07|4111.05|4110.45|4111.05|4110.45|4110.67|4110.07|305
1621512190000|2021-05-20 12:03:10|4110.8|4110.2|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|117
1621512200000|2021-05-20 12:03:20|4111.05|4110.45|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|90
1621512210000|2021-05-20 12:03:30|4110.92|4110.32|4110.8|4110.2|4110.92|4110.32|4110.55|4109.95|99
1621512220000|2021-05-20 12:03:40|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|201
1621512230000|2021-05-20 12:03:50|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|88
1621512240000|2021-05-20 12:04:00|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|43
1621512250000|2021-05-20 12:04:10|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|22
1621512260000|2021-05-20 12:04:20|4110.8|4110.2|4110.55|4109.95|4110.8|4110.2|4110.55|4109.95|55
1621512270000|2021-05-20 12:04:30|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|43
1621512280000|2021-05-20 12:04:40|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|10
1621512290000|2021-05-20 12:04:50|||||||||41
1621512300000|2021-05-20 12:05:00|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|54
1621512310000|2021-05-20 12:05:10|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|27
1621512320000|2021-05-20 12:05:20|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|28
1621512330000|2021-05-20 12:05:30|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|42
1621512340000|2021-05-20 12:05:40|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|80
1621512350000|2021-05-20 12:05:50|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|4110.55|4109.95|48
1621512360000|2021-05-20 12:06:00|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|38
1621512370000|2021-05-20 12:06:10|||||||||17
1621512380000|2021-05-20 12:06:20|4110.3|4109.7|4110.05|4109.45|4110.3|4109.7|4110.05|4109.45|35
1621512390000|2021-05-20 12:06:30|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|37
1621512400000|2021-05-20 12:06:40|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|38
1621512410000|2021-05-20 12:06:50|||||||||15
1621512420000|2021-05-20 12:07:00|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|58
1621512430000|2021-05-20 12:07:10|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|74
1621512440000|2021-05-20 12:07:20|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|18
1621512450000|2021-05-20 12:07:30|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|14
1621512460000|2021-05-20 12:07:40|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|78
1621512470000|2021-05-20 12:07:50|4109.55|4108.95|4109.05|4108.45|4109.55|4108.95|4109.05|4108.45|50
1621512480000|2021-05-20 12:08:00|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|14
1621512490000|2021-05-20 12:08:10|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|79
1621512500000|2021-05-20 12:08:20|4108.8|4108.2|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|81
1621512510000|2021-05-20 12:08:30|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|35
1621512520000|2021-05-20 12:08:40|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|32
1621512530000|2021-05-20 12:08:50|||||||||32
1621512550000|2021-05-20 12:09:10|||||||||1
1621512560000|2021-05-20 12:09:20|4109.05|4108.45|4109.8|4109.2|4109.8|4109.2|4109.05|4108.45|161
1621512570000|2021-05-20 12:09:30|4109.55|4108.95|4109.8|4109.2|4109.8|4109.2|4109.55|4108.95|156
1621512580000|2021-05-20 12:09:40|4109.92|4109.32|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|12
1621512590000|2021-05-20 12:09:50|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|134
1621512600000|2021-05-20 12:10:00|4110.55|4109.95|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|56
1621512610000|2021-05-20 12:10:10|||||||||1
1621512620000|2021-05-20 12:10:20|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|63
1621512630000|2021-05-20 12:10:30|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|21
1621512640000|2021-05-20 12:10:40|4110.05|4109.45|4110.55|4109.95|4110.55|4109.95|4110.05|4109.45|71
1621512650000|2021-05-20 12:10:50|||||||||40
1621512660000|2021-05-20 12:11:00|||||||||69
1621512670000|2021-05-20 12:11:10|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|96
1621512680000|2021-05-20 12:11:20|4110.3|4109.7|4109.8|4109.2|4110.3|4109.7|4109.8|4109.2|204
1621512690000|2021-05-20 12:11:30|||||||||168
1621512700000|2021-05-20 12:11:40|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|61
1621512710000|2021-05-20 12:11:50|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4110.3|4109.7|155
1621512720000|2021-05-20 12:12:00|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|144
1621512730000|2021-05-20 12:12:10|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|107
1621512750000|2021-05-20 12:12:30|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|213
1621512760000|2021-05-20 12:12:40|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|19
1621512770000|2021-05-20 12:12:50|4109.55|4108.95|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|56
1621512780000|2021-05-20 12:13:00|||||||||4
1621512790000|2021-05-20 12:13:10|||||||||3
1621512800000|2021-05-20 12:13:20|||||||||58
1621512810000|2021-05-20 12:13:30|||||||||3
1621512820000|2021-05-20 12:13:40|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.55|4108.95|60
1621512830000|2021-05-20 12:13:50|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|37
1621512840000|2021-05-20 12:14:00|4109.8|4109.2|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|81
1621512850000|2021-05-20 12:14:10|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|76
1621512860000|2021-05-20 12:14:20|4108.8|4108.2|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|43
1621512870000|2021-05-20 12:14:30|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|84
1621512880000|2021-05-20 12:14:40|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|85
1621512890000|2021-05-20 12:14:50|||||||||4
1621512900000|2021-05-20 12:15:00|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4108.8|4108.2|77
1621512910000|2021-05-20 12:15:10|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|36
1621512920000|2021-05-20 12:15:20|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|21
1621512930000|2021-05-20 12:15:30|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|26
1621512940000|2021-05-20 12:15:40|||||||||55
1621512950000|2021-05-20 12:15:50|4109.3|4108.7|4109.55|4108.95|4109.55|4108.95|4109.3|4108.7|73
1621512960000|2021-05-20 12:16:00|4109.3|4108.7|4109.8|4109.2|4109.8|4109.2|4109.3|4108.7|60
1621512970000|2021-05-20 12:16:10|4109.55|4108.95|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|26
1621512980000|2021-05-20 12:16:20|||||||||7
1621513000000|2021-05-20 12:16:40|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|14
1621513010000|2021-05-20 12:16:50|4109.3|4108.7|4109.8|4109.2|4109.8|4109.2|4109.3|4108.7|51
1621513020000|2021-05-20 12:17:00|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4109.8|4109.2|57
1621513030000|2021-05-20 12:17:10|4109.92|4109.32|4109.8|4109.2|4109.92|4109.32|4109.8|4109.2|38
1621513040000|2021-05-20 12:17:20|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|53
1621513050000|2021-05-20 12:17:30|4109.3|4108.7|4108.8|4108.2|4109.3|4108.7|4108.8|4108.2|91
1621513060000|2021-05-20 12:17:40|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|52
1621513070000|2021-05-20 12:17:50|||||||||32
1621513080000|2021-05-20 12:18:00|4109.3|4108.7|4109.55|4108.95|4109.8|4109.2|4109.3|4108.7|49
1621513090000|2021-05-20 12:18:10|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|44
1621513100000|2021-05-20 12:18:20|4109.55|4108.95|4109.55|4108.95|4109.8|4109.2|4109.3|4108.7|63
1621513110000|2021-05-20 12:18:30|4109.8|4109.2|4109.3|4108.7|4109.8|4109.2|4109.3|4108.7|16
1621513120000|2021-05-20 12:18:40|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|48
1621513130000|2021-05-20 12:18:50|4108.8|4108.2|4109.3|4108.7|4109.3|4108.7|4108.8|4108.2|130
1621513140000|2021-05-20 12:19:00|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|50
1621513150000|2021-05-20 12:19:10|4108.8|4108.2|4109.05|4108.45|4109.05|4108.45|4108.8|4108.2|14
1621513160000|2021-05-20 12:19:20|||||||||2
1621513170000|2021-05-20 12:19:30|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|23
1621513180000|2021-05-20 12:19:40|||||||||6
1621513190000|2021-05-20 12:19:50|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|25
1621513200000|2021-05-20 12:20:00|4109.3|4108.7|4109.3|4108.7|4109.55|4108.95|4109.3|4108.7|66
1621513210000|2021-05-20 12:20:10|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|32
1621513220000|2021-05-20 12:20:20|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|16
1621513230000|2021-05-20 12:20:30|||||||||4
1621513240000|2021-05-20 12:20:40|4109.05|4108.45|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|40
1621513250000|2021-05-20 12:20:50|4109.05|4108.45|4109.3|4108.7|4109.55|4108.95|4109.05|4108.45|55
1621513260000|2021-05-20 12:21:00|4109.55|4108.95|4109.05|4108.45|4109.8|4109.2|4109.05|4108.45|92
1621513270000|2021-05-20 12:21:10|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|25
1621513280000|2021-05-20 12:21:20|||||||||19
1621513300000|2021-05-20 12:21:40|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|64
1621513310000|2021-05-20 12:21:50|4109.05|4108.45|4108.8|4108.2|4109.05|4108.45|4108.8|4108.2|92
1621513320000|2021-05-20 12:22:00|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|33
1621513340000|2021-05-20 12:22:20|||||||||37
1621513350000|2021-05-20 12:22:30|||||||||24
1621513360000|2021-05-20 12:22:40|||||||||1
1621513370000|2021-05-20 12:22:50|||||||||2
1621513380000|2021-05-20 12:23:00|4109.55|4108.95|4109.05|4108.45|4109.55|4108.95|4109.05|4108.45|60
1621513390000|2021-05-20 12:23:10|4109.3|4108.7|4109.05|4108.45|4109.3|4108.7|4109.05|4108.45|26
1621513400000|2021-05-20 12:23:20|||||||||6
1621513410000|2021-05-20 12:23:30|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|4108.8|4108.2|48
1621513420000|2021-05-20 12:23:40|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|4109.05|4108.45|13
1621513430000|2021-05-20 12:23:50|||||||||5
1621513440000|2021-05-20 12:24:00|4109.3|4108.7|4109.8|4109.2|4109.8|4109.2|4109.3|4108.7|52
1621513450000|2021-05-20 12:24:10|||||||||32
1621513460000|2021-05-20 12:24:20|4109.55|4108.95|4109.8|4109.2|4109.8|4109.2|4109.55|4108.95|43
1621513470000|2021-05-20 12:24:30|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|52
1621513480000|2021-05-20 12:24:40|||||||||1
1621513490000|2021-05-20 12:24:50|||||||||5
1621513500000|2021-05-20 12:25:00|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|36
1621513510000|2021-05-20 12:25:10|4109.67|4109.07|4109.55|4108.95|4109.8|4109.2|4109.55|4108.95|89
1621513520000|2021-05-20 12:25:20|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|4109.3|4108.7|41
1621513530000|2021-05-20 12:25:30|4109.05|4108.45|4109.3|4108.7|4109.3|4108.7|4109.05|4108.45|49
1621513540000|2021-05-20 12:25:40|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|4109.55|4108.95|29
1621513550000|2021-05-20 12:25:50|||||||||20
1621513560000|2021-05-20 12:26:00|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|4109.8|4109.2|30
1621513570000|2021-05-20 12:26:10|4110.05|4109.45|4109.8|4109.2|4110.05|4109.45|4109.8|4109.2|24
1621513580000|2021-05-20 12:26:20|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|18
1621513600000|2021-05-20 12:26:40|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.05|4109.45|67
1621513610000|2021-05-20 12:26:50|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|4110.05|4109.45|15
1621513620000|2021-05-20 12:27:00|||||||||21
1621513630000|2021-05-20 12:27:10|4110.3|4109.7|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|63
1621513640000|2021-05-20 12:27:20|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|4110.3|4109.7|72
1621513650000|2021-05-20 12:27:30|||||||||2
1621513660000|2021-05-20 12:27:40|||||||||3
1621513670000|2021-05-20 12:27:50|||||||||4
1621513680000|2021-05-20 12:28:00|||||||||2
1621513690000|2021-05-20 12:28:10|||||||||4
1621513700000|2021-05-20 12:28:20|||||||||7
1621513710000|2021-05-20 12:28:30|4110.42|4109.82|4110.55|4109.95|4110.55|4109.95|4110.3|4109.7|35
1621513720000|2021-05-20 12:28:40|||||||||3
1621513730000|2021-05-20 12:28:50|4110.67|4110.07|4110.67|4110.07|4110.8|4110.2|4110.67|4110.07|132
1621513740000|2021-05-20 12:29:00|4110.92|4110.32|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|120
1621513750000|2021-05-20 12:29:10|4110.92|4110.32|4111.05|4110.45|4111.05|4110.45|4110.8|4110.2|108
1621513760000|2021-05-20 12:29:20|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|4110.8|4110.2|151
1621513770000|2021-05-20 12:29:30|4110.55|4109.95|4110.8|4110.2|4110.8|4110.2|4110.55|4109.95|72
1621513780000|2021-05-20 12:29:40|4110.92|4110.32|4110.8|4110.2|4111.05|4110.45|4110.8|4110.2|17
1621513790000|2021-05-20 12:29:50|4110.92|4110.32|4110.8|4110.2|4110.92|4110.32|4110.67|4110.07|45
1621513800000|2021-05-20 12:30:00|4110.55|4109.95|4110.05|4109.45|4110.55|4109.95|4109.17|4108.57|489
1621513810000|2021-05-20 12:30:10|4110.42|4109.82|4111.3|4110.7|4111.8|4111.2|4110.42|4109.82|549
1621513820000|2021-05-20 12:30:20|4111.05|4110.45|4110.05|4109.45|4111.05|4110.45|4110.05|4109.45|145
1621513830000|2021-05-20 12:30:30|4109.8|4109.2|4110.8|4110.2|4110.8|4110.2|4109.55|4108.95|98
1621513840000|2021-05-20 12:30:40|4110.55|4109.95|4110.55|4109.95|4111.05|4110.45|4110.55|4109.95|97
1621513850000|2021-05-20 12:30:50|4110.42|4109.82|4110.05|4109.45|4110.42|4109.82|4109.3|4108.7|217
1621513860000|2021-05-20 12:31:00|4110.3|4109.7|4111.05|4110.45|4111.05|4110.45|4110.3|4109.7|120
1621513870000|2021-05-20 12:31:10|4111.3|4110.7|4111.42|4110.82|4111.55|4110.95|4111.3|4110.7|179
1621513880000|2021-05-20 12:31:20|4111.55|4110.95|4111.67|4111.07|4111.8|4111.2|4111.55|4110.95|120
1621513890000|2021-05-20 12:31:30|4111.8|4111.2|4112.3|4111.7|4112.3|4111.7|4111.8|4111.2|160
1621513900000|2021-05-20 12:31:40|4112.05|4111.45|4112.55|4111.95|4112.55|4111.95|4112.05|4111.45|342
1621513910000|2021-05-20 12:31:50|4112.42|4111.82|4112.3|4111.7|4112.8|4112.2|4112.3|4111.7|421
1621513920000|2021-05-20 12:32:00|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|200
1621513930000|2021-05-20 12:32:10|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|97
1621513940000|2021-05-20 12:32:20|4112.05|4111.45|4112.55|4111.95|4112.8|4112.2|4112.05|4111.45|226
1621513950000|2021-05-20 12:32:30|4112.3|4111.7|4112.55|4111.95|4113.05|4112.45|4112.3|4111.7|251
1621513960000|2021-05-20 12:32:40|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|155
1621513970000|2021-05-20 12:32:50|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|199
1621513980000|2021-05-20 12:33:00|||||||||108
1621513990000|2021-05-20 12:33:10|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|102
1621514000000|2021-05-20 12:33:20|4113.05|4112.45|4113.05|4112.45|4113.17|4112.57|4113.05|4112.45|49
1621514010000|2021-05-20 12:33:30|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|4112.8|4112.2|122
1621514020000|2021-05-20 12:33:40|4112.92|4112.32|4113.05|4112.45|4113.17|4112.57|4112.92|4112.32|96
1621514030000|2021-05-20 12:33:50|||||||||22
1621514040000|2021-05-20 12:34:00|4112.8|4112.2|4112.55|4111.95|4113.05|4112.45|4112.3|4111.7|162
1621514050000|2021-05-20 12:34:10|4112.42|4111.82|4112.3|4111.7|4112.42|4111.82|4112.3|4111.7|58
1621514060000|2021-05-20 12:34:20|4112.55|4111.95|4112.8|4112.2|4112.8|4112.2|4112.55|4111.95|56
1621514070000|2021-05-20 12:34:30|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|53
1621514080000|2021-05-20 12:34:40|4112.55|4111.95|4112.3|4111.7|4112.55|4111.95|4112.3|4111.7|47
1621514090000|2021-05-20 12:34:50|4112.42|4111.82|4112.55|4111.95|4112.55|4111.95|4112.42|4111.82|97
1621514100000|2021-05-20 12:35:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|47
1621514110000|2021-05-20 12:35:10|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|38
1621514120000|2021-05-20 12:35:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|37
1621514130000|2021-05-20 12:35:30|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|4111.8|4111.2|151
1621514140000|2021-05-20 12:35:40|4111.55|4110.95|4112.05|4111.45|4112.3|4111.7|4111.55|4110.95|205
1621514150000|2021-05-20 12:35:50|||||||||129
1621514160000|2021-05-20 12:36:00|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.05|4111.45|76
1621514170000|2021-05-20 12:36:10|4112.17|4111.57|4112.05|4111.45|4112.3|4111.7|4112.05|4111.45|51
1621514180000|2021-05-20 12:36:20|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|4112.3|4111.7|119
1621514190000|2021-05-20 12:36:30|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|4112.55|4111.95|59
1621514200000|2021-05-20 12:36:40|4112.3|4111.7|4112.55|4111.95|4112.55|4111.95|4112.3|4111.7|80
1621514210000|2021-05-20 12:36:50|4112.8|4112.2|4113.05|4112.45|4113.05|4112.45|4112.8|4112.2|70
1621514220000|2021-05-20 12:37:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|71
1621514230000|2021-05-20 12:37:10|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|4113.05|4112.45|77
1621514240000|2021-05-20 12:37:20|4112.8|4112.2|4113.05|4112.45|4113.3|4112.7|4112.8|4112.2|73
1621514250000|2021-05-20 12:37:30|4113.17|4112.57|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|17
1621514260000|2021-05-20 12:37:40|4113.05|4112.45|4113.05|4112.45|4113.3|4112.7|4113.05|4112.45|74
1621514270000|2021-05-20 12:37:50|||||||||7
1621514280000|2021-05-20 12:38:00|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|4113.3|4112.7|76
1621514290000|2021-05-20 12:38:10|4113.05|4112.45|4112.8|4112.2|4113.05|4112.45|4112.8|4112.2|103
1621514300000|2021-05-20 12:38:20|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|135
1621514310000|2021-05-20 12:38:30|||||||||68
1621514320000|2021-05-20 12:38:40|4113.05|4112.45|4113.3|4112.7|4113.3|4112.7|4113.05|4112.45|77
1621514330000|2021-05-20 12:38:50|4113.55|4112.95|4113.8|4113.2|4113.8|4113.2|4113.55|4112.95|533
1621514340000|2021-05-20 12:39:00|||||||||49
1621514350000|2021-05-20 12:39:10|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|358
1621514360000|2021-05-20 12:39:20|||||||||213
1621514370000|2021-05-20 12:39:30|||||||||99
1621514380000|2021-05-20 12:39:40|4113.8|4113.2|4114.05|4113.45|4114.05|4113.45|4113.8|4113.2|75
1621514390000|2021-05-20 12:39:50|||||||||43
1621514400000|2021-05-20 12:40:00|4114.3|4113.7|4114.3|4113.7|4114.3|4113.7|4114.05|4113.45|285
1621514410000|2021-05-20 12:40:10|4114.55|4113.95|4114.3|4113.7|4114.55|4113.95|4114.3|4113.7|414
1621514420000|2021-05-20 12:40:20|||||||||27
1621514430000|2021-05-20 12:40:30|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|4114.05|4113.45|164
1621514440000|2021-05-20 12:40:40|4114.3|4113.7|4114.55|4113.95|4114.55|4113.95|4114.05|4113.45|136
1621514450000|2021-05-20 12:40:50|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.55|4113.95|222
1621514460000|2021-05-20 12:41:00|||||||||119
1621514470000|2021-05-20 12:41:10|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|401
1621514480000|2021-05-20 12:41:20|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|155
1621514490000|2021-05-20 12:41:30|4115.05|4114.45|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|74
1621514500000|2021-05-20 12:41:40|4115.05|4114.45|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|58
1621514510000|2021-05-20 12:41:50|||||||||73
1621514520000|2021-05-20 12:42:00|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|127
1621514530000|2021-05-20 12:42:10|||||||||60
1621514540000|2021-05-20 12:42:20|||||||||23
1621514550000|2021-05-20 12:42:30|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|142
1621514560000|2021-05-20 12:42:40|4114.8|4114.2|4114.8|4114.2|4115.05|4114.45|4114.8|4114.2|76
1621514570000|2021-05-20 12:42:50|||||||||19
1621514580000|2021-05-20 12:43:00|||||||||41
1621514590000|2021-05-20 12:43:10|4114.55|4113.95|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|177
1621514600000|2021-05-20 12:43:20|||||||||148
1621514610000|2021-05-20 12:43:30|4114.8|4114.2|4115.05|4114.45|4115.05|4114.45|4114.8|4114.2|74
1621514620000|2021-05-20 12:43:40|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|115
1621514630000|2021-05-20 12:43:50|||||||||7
1621514640000|2021-05-20 12:44:00|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|172
1621514650000|2021-05-20 12:44:10|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|43
1621514660000|2021-05-20 12:44:20|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|228
1621514670000|2021-05-20 12:44:30|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|56
1621514680000|2021-05-20 12:44:40|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|24
1621514690000|2021-05-20 12:44:50|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|4114.55|4113.95|14
1621514700000|2021-05-20 12:45:00|4114.8|4114.2|4114.55|4113.95|4114.8|4114.2|4114.55|4113.95|128
1621514710000|2021-05-20 12:45:10|||||||||14
1621514720000|2021-05-20 12:45:20|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|4114.8|4114.2|40
1621514730000|2021-05-20 12:45:30|4114.67|4114.07|4115.05|4114.45|4115.05|4114.45|4114.67|4114.07|86
1621514740000|2021-05-20 12:45:40|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.05|4114.45|150
1621514750000|2021-05-20 12:45:50|4115.05|4114.45|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|41
1621514760000|2021-05-20 12:46:00|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|47
1621514770000|2021-05-20 12:46:10|||||||||1
1621514780000|2021-05-20 12:46:20|4115.3|4114.7|4115.05|4114.45|4115.3|4114.7|4115.05|4114.45|137
1621514790000|2021-05-20 12:46:30|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|4115.3|4114.7|153
1621514800000|2021-05-20 12:46:40|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|4115.05|4114.45|70
1621514810000|2021-05-20 12:46:50|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|315
1621514820000|2021-05-20 12:47:00|4115.8|4115.2|4116.05|4115.45|4116.05|4115.45|4115.8|4115.2|482
1621514830000|2021-05-20 12:47:10|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|4116.3|4115.7|416
1621514840000|2021-05-20 12:47:20|4116.55|4115.95|4116.3|4115.7|4116.55|4115.95|4116.3|4115.7|258
1621514850000|2021-05-20 12:47:30|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.3|4115.7|315
1621514860000|2021-05-20 12:47:40|||||||||62
1621514870000|2021-05-20 12:47:50|4116.55|4115.95|4116.8|4116.2|4116.8|4116.2|4116.55|4115.95|83
1621514880000|2021-05-20 12:48:00|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|146
1621514890000|2021-05-20 12:48:10|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|265
1621514900000|2021-05-20 12:48:20|4116.8|4116.2|4117.05|4116.45|4117.05|4116.45|4116.8|4116.2|164
1621514910000|2021-05-20 12:48:30|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|315
1621514920000|2021-05-20 12:48:40|4117.55|4116.95|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|296
1621514930000|2021-05-20 12:48:50|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|100
1621514940000|2021-05-20 12:49:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|112
1621514950000|2021-05-20 12:49:10|4117.05|4116.45|4116.8|4116.2|4117.3|4116.7|4116.8|4116.2|76
1621514960000|2021-05-20 12:49:20|||||||||36
1621514970000|2021-05-20 12:49:30|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|75
1621514980000|2021-05-20 12:49:40|||||||||59
1621514990000|2021-05-20 12:49:50|4116.8|4116.2|4117.05|4116.45|4117.3|4116.7|4116.8|4116.2|240
1621515000000|2021-05-20 12:50:00|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|90
1621515010000|2021-05-20 12:50:10|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|4117.55|4116.95|99
1621515020000|2021-05-20 12:50:20|4117.3|4116.7|4117.3|4116.7|4117.55|4116.95|4117.3|4116.7|138
1621515030000|2021-05-20 12:50:30|4117.05|4116.45|4117.3|4116.7|4117.55|4116.95|4117.05|4116.45|186
1621515040000|2021-05-20 12:50:40|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|42
1621515050000|2021-05-20 12:50:50|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|4117.3|4116.7|87
1621515060000|2021-05-20 12:51:00|4117.05|4116.45|4117.3|4116.7|4117.3|4116.7|4117.05|4116.45|105
1621515070000|2021-05-20 12:51:10|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|4117.05|4116.45|77
1621515080000|2021-05-20 12:51:20|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4117.05|4116.45|70
1621515090000|2021-05-20 12:51:30|4117.3|4116.7|4117.55|4116.95|4117.55|4116.95|4117.3|4116.7|96
1621515100000|2021-05-20 12:51:40|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|4117.8|4117.2|432
1621515110000|2021-05-20 12:51:50|||||||||104
1621515120000|2021-05-20 12:52:00|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|4118.05|4117.45|107
1621515130000|2021-05-20 12:52:10|||||||||32
1621515140000|2021-05-20 12:52:20|||||||||11
1621515150000|2021-05-20 12:52:30|4118.3|4117.7|4118.05|4117.45|4118.3|4117.7|4118.05|4117.45|326
1621515160000|2021-05-20 12:52:40|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|4118.3|4117.7|70
1621515170000|2021-05-20 12:52:50|||||||||134
1621515180000|2021-05-20 12:53:00|||||||||22
1621515190000|2021-05-20 12:53:10|||||||||32
1621515200000|2021-05-20 12:53:20|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|412
1621515210000|2021-05-20 12:53:30|||||||||228
1621515220000|2021-05-20 12:53:40|4118.3|4117.7|4118.3|4117.7|4118.55|4117.95|4118.3|4117.7|254
1621515230000|2021-05-20 12:53:50|4118.8|4118.2|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|198
1621515240000|2021-05-20 12:54:00|4118.8|4118.2|4118.55|4117.95|4118.8|4118.2|4118.55|4117.95|135
1621515250000|2021-05-20 12:54:10|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|97
1621515260000|2021-05-20 12:54:20|||||||||11
1621515270000|2021-05-20 12:54:30|||||||||13
1621515280000|2021-05-20 12:54:40|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|266
1621515290000|2021-05-20 12:54:50|||||||||62
1621515300000|2021-05-20 12:55:00|||||||||81
1621515310000|2021-05-20 12:55:10|||||||||75
1621515320000|2021-05-20 12:55:20|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|285
1621515330000|2021-05-20 12:55:30|||||||||63
1621515340000|2021-05-20 12:55:40|4118.55|4117.95|4118.8|4118.2|4118.8|4118.2|4118.55|4117.95|115
1621515350000|2021-05-20 12:55:50|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|4118.55|4117.95|25
1621515360000|2021-05-20 12:56:00|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|4118.8|4118.2|19
1621515370000|2021-05-20 12:56:10|4119.05|4118.45|4119.05|4118.45|4119.05|4118.45|4119.05|4118.45|144
1621515380000|2021-05-20 12:56:20|||||||||110
1621515390000|2021-05-20 12:56:30|||||||||26
1621515400000|2021-05-20 12:56:40|||||||||43
1621515410000|2021-05-20 12:56:50|||||||||70
1621515420000|2021-05-20 12:57:00|4119.3|4118.7|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|269
1621515430000|2021-05-20 12:57:10|||||||||6
1621515440000|2021-05-20 12:57:20|||||||||6
1621515450000|2021-05-20 12:57:30|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|197
1621515460000|2021-05-20 12:57:40|||||||||161
1621515470000|2021-05-20 12:57:50|4119.05|4118.45|4119.05|4118.45|4119.05|4118.45|4119.05|4118.45|153
1621515480000|2021-05-20 12:58:00|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|56
1621515490000|2021-05-20 12:58:10|4119.05|4118.45|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|196
1621515500000|2021-05-20 12:58:20|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|32
1621515510000|2021-05-20 12:58:30|4119.17|4118.57|4119.05|4118.45|4119.17|4118.57|4119.05|4118.45|119
1621515520000|2021-05-20 12:58:40|4119.3|4118.7|4119.05|4118.45|4119.3|4118.7|4119.05|4118.45|57
1621515530000|2021-05-20 12:58:50|||||||||24
1621515540000|2021-05-20 12:59:00|||||||||78
1621515550000|2021-05-20 12:59:10|||||||||24
1621515560000|2021-05-20 12:59:20|4118.8|4118.2|4119.3|4118.7|4119.3|4118.7|4118.8|4118.2|246
1621515570000|2021-05-20 12:59:30|||||||||26
1621515580000|2021-05-20 12:59:40|||||||||23
1621515590000|2021-05-20 12:59:50|4119.55|4118.95|4119.8|4119.2|4119.8|4119.2|4119.55|4118.95|572
1621515600000|2021-05-20 13:00:00|4120.05|4119.45|4120.55|4119.95|4120.55|4119.95|4119.8|4119.2|686
1621515610000|2021-05-20 13:00:10|4120.8|4120.2|4120.55|4119.95|4121.05|4120.45|4120.55|4119.95|445
1621515620000|2021-05-20 13:00:20|4120.8|4120.2|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|338
1621515630000|2021-05-20 13:00:30|4120.8|4120.2|4121.3|4120.7|4121.3|4120.7|4120.8|4120.2|190
1621515640000|2021-05-20 13:00:40|4121.05|4120.45|4120.8|4120.2|4121.05|4120.45|4120.8|4120.2|158
1621515650000|2021-05-20 13:00:50|4120.55|4119.95|4120.55|4119.95|4120.55|4119.95|4120.3|4119.7|244
1621515660000|2021-05-20 13:01:00|4120.8|4120.2|4120.55|4119.95|4120.8|4120.2|4120.55|4119.95|106
1621515670000|2021-05-20 13:01:10|4120.3|4119.7|4120.55|4119.95|4120.55|4119.95|4120.3|4119.7|251
1621515680000|2021-05-20 13:01:20|4120.3|4119.7|4120.3|4119.7|4120.55|4119.95|4120.3|4119.7|249
1621515690000|2021-05-20 13:01:30|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|4120.05|4119.45|172
1621515700000|2021-05-20 13:01:40|||||||||142
1621515710000|2021-05-20 13:01:50|4120.3|4119.7|4119.8|4119.2|4120.3|4119.7|4119.8|4119.2|314
1621515720000|2021-05-20 13:02:00|4119.55|4118.95|4119.8|4119.2|4119.8|4119.2|4119.55|4118.95|179
1621515730000|2021-05-20 13:02:10|4119.55|4118.95|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|86
1621515740000|2021-05-20 13:02:20|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|128
1621515750000|2021-05-20 13:02:30|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|4119.3|4118.7|28
1621515760000|2021-05-20 13:02:40|4119.55|4118.95|4119.3|4118.7|4119.55|4118.95|4119.3|4118.7|124
1621515770000|2021-05-20 13:02:50|||||||||136
1621515780000|2021-05-20 13:03:00|4119.55|4118.95|4119.55|4118.95|4119.55|4118.95|4119.55|4118.95|109
1621515790000|2021-05-20 13:03:10|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|29
1621515800000|2021-05-20 13:03:20|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|73
1621515810000|2021-05-20 13:03:30|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|69
1621515820000|2021-05-20 13:03:40|4119.8|4119.2|4119.55|4118.95|4119.8|4119.2|4119.55|4118.95|96
1621515830000|2021-05-20 13:03:50|4119.3|4118.7|4119.55|4118.95|4119.55|4118.95|4119.3|4118.7|191
1621515840000|2021-05-20 13:04:00|4120.05|4119.45|4120.3|4119.7|4120.3|4119.7|4119.8|4119.2|521
1621515850000|2021-05-20 13:04:10|4120.05|4119.45|4120.05|4119.45|4120.3|4119.7|4120.05|4119.45|181
1621515860000|2021-05-20 13:04:20|4119.8|4119.2|4120.3|4119.7|4120.3|4119.7|4119.8|4119.2|157
1621515870000|2021-05-20 13:04:30|4120.55|4119.95|4120.8|4120.2|4120.8|4120.2|4120.55|4119.95|102
1621515880000|2021-05-20 13:04:40|4120.55|4119.95|4120.55|4119.95|4120.55|4119.95|4120.55|4119.95|53
1621515890000|2021-05-20 13:04:50|||||||||27
1621515900000|2021-05-20 13:05:00|4120.8|4120.2|4121.05|4120.45|4121.05|4120.45|4120.8|4120.2|192
1621515910000|2021-05-20 13:05:10|4120.8|4120.2|4120.3|4119.7|4121.05|4120.45|4120.3|4119.7|227
1621515920000|2021-05-20 13:05:20|4120.55|4119.95|4121.05|4120.45|4121.05|4120.45|4120.55|4119.95|136
1621515930000|2021-05-20 13:05:30|4121.3|4120.7|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|227
1621515940000|2021-05-20 13:05:40|4121.3|4120.7|4121.3|4120.7|4121.3|4120.7|4121.3|4120.7|98
1621515950000|2021-05-20 13:05:50|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|178
1621515960000|2021-05-20 13:06:00|4121.3|4120.7|4121.8|4121.2|4121.8|4121.2|4121.3|4120.7|229
1621515970000|2021-05-20 13:06:10|4122.05|4121.45|4121.55|4120.95|4122.05|4121.45|4121.55|4120.95|376
1621515980000|2021-05-20 13:06:20|4121.8|4121.2|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|119
1621515990000|2021-05-20 13:06:30|4121.8|4121.2|4122.05|4121.45|4122.05|4121.45|4121.8|4121.2|90
1621516000000|2021-05-20 13:06:40|4121.8|4121.2|4121.8|4121.2|4121.8|4121.2|4121.8|4121.2|63
1621516010000|2021-05-20 13:06:50|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|140
1621516020000|2021-05-20 13:07:00|||||||||32
1621516030000|2021-05-20 13:07:10|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|255
1621516040000|2021-05-20 13:07:20|4121.55|4120.95|4121.8|4121.2|4121.8|4121.2|4121.55|4120.95|67
1621516050000|2021-05-20 13:07:30|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|72
1621516060000|2021-05-20 13:07:40|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|49
1621516070000|2021-05-20 13:07:50|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|43
1621516080000|2021-05-20 13:08:00|4121.8|4121.2|4121.55|4120.95|4121.8|4121.2|4121.55|4120.95|80
1621516090000|2021-05-20 13:08:10|4121.3|4120.7|4121.3|4120.7|4121.3|4120.7|4121.3|4120.7|64
1621516100000|2021-05-20 13:08:20|4121.05|4120.45|4121.3|4120.7|4121.3|4120.7|4121.05|4120.45|181
1621516110000|2021-05-20 13:08:30|4121.05|4120.45|4121.3|4120.7|4121.3|4120.7|4121.05|4120.45|138
1621516120000|2021-05-20 13:08:40|4121.55|4120.95|4121.3|4120.7|4121.55|4120.95|4121.3|4120.7|83
1621516130000|2021-05-20 13:08:50|4121.55|4120.95|4121.3|4120.7|4121.55|4120.95|4121.3|4120.7|36
1621516140000|2021-05-20 13:09:00|4121.55|4120.95|4121.8|4121.2|4121.8|4121.2|4121.55|4120.95|215
1621516150000|2021-05-20 13:09:10|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|4121.55|4120.95|163
1621516160000|2021-05-20 13:09:20|4121.8|4121.2|4121.55|4120.95|4121.8|4121.2|4121.55|4120.95|145
1621516170000|2021-05-20 13:09:30|4121.8|4121.2|4121.55|4120.95|4121.8|4121.2|4121.55|4120.95|144
1621516180000|2021-05-20 13:09:40|||||||||46
1621516190000|2021-05-20 13:09:50|4121.3|4120.7|4121.55|4120.95|4121.55|4120.95|4121.3|4120.7|56
1621516200000|2021-05-20 13:10:00|4121.8|4121.2|4121.8|4121.2|4121.8|4121.2|4121.8|4121.2|216
1621516210000|2021-05-20 13:10:10|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|71
1621516220000|2021-05-20 13:10:20|4122.05|4121.45|4121.8|4121.2|4122.05|4121.45|4121.8|4121.2|72
1621516230000|2021-05-20 13:10:30|4122.05|4121.45|4122.05|4121.45|4122.05|4121.45|4122.05|4121.45|132
1621516240000|2021-05-20 13:10:40|4122.3|4121.7|4122.3|4121.7|4122.3|4121.7|4122.05|4121.45|224
1621516250000|2021-05-20 13:10:50|||||||||16
1621516260000|2021-05-20 13:11:00|4122.55|4121.95|4122.55|4121.95|4122.55|4121.95|4122.55|4121.95|175
1621516270000|2021-05-20 13:11:10|4123.05|4122.45|4123.3|4122.7|4123.3|4122.7|4123.05|4122.45|392
1621516280000|2021-05-20 13:11:20|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|4123.55|4122.95|270
1621516290000|2021-05-20 13:11:30|4123.3|4122.7|4123.55|4122.95|4123.55|4122.95|4123.3|4122.7|156
1621516300000|2021-05-20 13:11:40|4123.8|4123.2|4124.05|4123.45|4124.05|4123.45|4123.8|4123.2|277
1621516310000|2021-05-20 13:11:50|4124.3|4123.7|4124.05|4123.45|4124.3|4123.7|4124.05|4123.45|492
1621516320000|2021-05-20 13:12:00|4124.3|4123.7|4125.05|4124.45|4125.05|4124.45|4124.3|4123.7|558
1621516330000|2021-05-20 13:12:10|4124.8|4124.2|4125.3|4124.7|4125.3|4124.7|4124.8|4124.2|401
1621516340000|2021-05-20 13:12:20|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|153
1621516350000|2021-05-20 13:12:30|4125.05|4124.45|4125.05|4124.45|4125.3|4124.7|4124.8|4124.2|280
1621516360000|2021-05-20 13:12:40|4124.8|4124.2|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|80
1621516370000|2021-05-20 13:12:50|4124.55|4123.95|4123.8|4123.2|4124.55|4123.95|4123.8|4123.2|392
1621516380000|2021-05-20 13:13:00|4124.05|4123.45|4123.8|4123.2|4124.05|4123.45|4123.8|4123.2|210
1621516390000|2021-05-20 13:13:10|4124.05|4123.45|4124.55|4123.95|4124.55|4123.95|4124.05|4123.45|467
1621516400000|2021-05-20 13:13:20|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|88
1621516410000|2021-05-20 13:13:30|4124.55|4123.95|4124.3|4123.7|4124.55|4123.95|4124.3|4123.7|161
1621516420000|2021-05-20 13:13:40|4124.05|4123.45|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|166
1621516430000|2021-05-20 13:13:50|4124.17|4123.57|4124.3|4123.7|4124.3|4123.7|4124.05|4123.45|84
1621516440000|2021-05-20 13:14:00|4124.05|4123.45|4124.05|4123.45|4124.05|4123.45|4123.8|4123.2|180
1621516450000|2021-05-20 13:14:10|||||||||53
1621516460000|2021-05-20 13:14:20|4124.3|4123.7|4124.3|4123.7|4124.55|4123.95|4124.05|4123.45|208
1621516470000|2021-05-20 13:14:30|4124.05|4123.45|4124.8|4124.2|4125.05|4124.45|4124.05|4123.45|508
1621516480000|2021-05-20 13:14:40|||||||||79
1621516490000|2021-05-20 13:14:50|||||||||13
1621516500000|2021-05-20 13:15:00|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|182
1621516510000|2021-05-20 13:15:10|||||||||286
1621516520000|2021-05-20 13:15:20|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|112
1621516530000|2021-05-20 13:15:30|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|151
1621516540000|2021-05-20 13:15:40|||||||||8
1621516550000|2021-05-20 13:15:50|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|75
1621516560000|2021-05-20 13:16:00|||||||||42
1621516570000|2021-05-20 13:16:10|||||||||12
1621516580000|2021-05-20 13:16:20|4125.3|4124.7|4126.05|4125.45|4126.05|4125.45|4125.3|4124.7|510
1621516590000|2021-05-20 13:16:30|4125.8|4125.2|4125.3|4124.7|4125.8|4125.2|4125.3|4124.7|150
1621516600000|2021-05-20 13:16:40|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|193
1621516610000|2021-05-20 13:16:50|||||||||43
1621516620000|2021-05-20 13:17:00|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|129
1621516630000|2021-05-20 13:17:10|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|77
1621516640000|2021-05-20 13:17:20|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|107
1621516650000|2021-05-20 13:17:30|4126.05|4125.45|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|121
1621516660000|2021-05-20 13:17:40|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|58
1621516670000|2021-05-20 13:17:50|4125.8|4125.2|4126.3|4125.7|4126.3|4125.7|4125.8|4125.2|203
1621516680000|2021-05-20 13:18:00|4126.05|4125.45|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|212
1621516690000|2021-05-20 13:18:10|4125.55|4124.95|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|107
1621516700000|2021-05-20 13:18:20|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|47
1621516710000|2021-05-20 13:18:30|4125.55|4124.95|4125.55|4124.95|4125.8|4125.2|4125.55|4124.95|88
1621516720000|2021-05-20 13:18:40|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|4126.05|4125.45|102
1621516730000|2021-05-20 13:18:50|4125.8|4125.2|4125.3|4124.7|4125.8|4125.2|4125.3|4124.7|209
1621516740000|2021-05-20 13:19:00|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|261
1621516750000|2021-05-20 13:19:10|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|74
1621516760000|2021-05-20 13:19:20|4125.05|4124.45|4125.05|4124.45|4125.3|4124.7|4125.05|4124.45|408
1621516770000|2021-05-20 13:19:30|||||||||11
1621516780000|2021-05-20 13:19:40|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.05|4124.45|115
1621516790000|2021-05-20 13:19:50|4125.17|4124.57|4125.3|4124.7|4125.3|4124.7|4125.17|4124.57|84
1621516800000|2021-05-20 13:20:00|4124.8|4124.2|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|149
1621516810000|2021-05-20 13:20:10|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|68
1621516820000|2021-05-20 13:20:20|||||||||19
1621516830000|2021-05-20 13:20:30|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|112
1621516840000|2021-05-20 13:20:40|4124.8|4124.2|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|259
1621516850000|2021-05-20 13:20:50|||||||||3
1621516860000|2021-05-20 13:21:00|||||||||216
1621516870000|2021-05-20 13:21:10|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|316
1621516880000|2021-05-20 13:21:20|||||||||20
1621516890000|2021-05-20 13:21:30|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|209
1621516900000|2021-05-20 13:21:40|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|75
1621516910000|2021-05-20 13:21:50|4125.8|4125.2|4125.3|4124.7|4125.8|4125.2|4125.3|4124.7|299
1621516920000|2021-05-20 13:22:00|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|113
1621516930000|2021-05-20 13:22:10|4125.3|4124.7|4126.05|4125.45|4126.05|4125.45|4125.3|4124.7|181
1621516940000|2021-05-20 13:22:20|4125.8|4125.2|4125.8|4125.2|4126.05|4125.45|4125.8|4125.2|94
1621516950000|2021-05-20 13:22:30|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|25
1621516960000|2021-05-20 13:22:40|4125.3|4124.7|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|142
1621516970000|2021-05-20 13:22:50|||||||||37
1621516980000|2021-05-20 13:23:00|||||||||49
1621516990000|2021-05-20 13:23:10|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|4125.8|4125.2|80
1621517000000|2021-05-20 13:23:20|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|4125.55|4124.95|34
1621517010000|2021-05-20 13:23:30|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|33
1621517020000|2021-05-20 13:23:40|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|227
1621517030000|2021-05-20 13:23:50|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|292
1621517040000|2021-05-20 13:24:00|||||||||535
1621517050000|2021-05-20 13:24:10|||||||||334
1621517060000|2021-05-20 13:24:20|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|413
1621517070000|2021-05-20 13:24:30|||||||||508
1621517080000|2021-05-20 13:24:40|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4124.8|4124.2|200
1621517090000|2021-05-20 13:24:50|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|412
1621517100000|2021-05-20 13:25:00|4124.3|4123.7|4124.55|4123.95|4124.55|4123.95|4124.05|4123.45|996
1621517110000|2021-05-20 13:25:10|4124.3|4123.7|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|719
1621517120000|2021-05-20 13:25:20|||||||||1
1621517130000|2021-05-20 13:25:30|||||||||11
1621517140000|2021-05-20 13:25:40|4124.42|4123.82|4124.55|4123.95|4124.55|4123.95|4124.3|4123.7|423
1621517150000|2021-05-20 13:25:50|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|469
1621517160000|2021-05-20 13:26:00|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|316
1621517170000|2021-05-20 13:26:10|||||||||75
1621517180000|2021-05-20 13:26:20|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|165
1621517190000|2021-05-20 13:26:30|||||||||376
1621517200000|2021-05-20 13:26:40|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|241
1621517210000|2021-05-20 13:26:50|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.55|4123.95|311
1621517220000|2021-05-20 13:27:00|4125.05|4124.45|4124.8|4124.2|4125.05|4124.45|4124.8|4124.2|415
1621517230000|2021-05-20 13:27:10|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|45
1621517240000|2021-05-20 13:27:20|||||||||103
1621517250000|2021-05-20 13:27:30|||||||||250
1621517260000|2021-05-20 13:27:40|4124.92|4124.32|4125.05|4124.45|4125.05|4124.45|4124.92|4124.32|103
1621517270000|2021-05-20 13:27:50|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|4124.8|4124.2|62
1621517280000|2021-05-20 13:28:00|4124.55|4123.95|4124.8|4124.2|4124.8|4124.2|4124.3|4123.7|253
1621517290000|2021-05-20 13:28:10|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|126
1621517300000|2021-05-20 13:28:20|4125.3|4124.7|4125.55|4124.95|4125.55|4124.95|4125.3|4124.7|217
1621517310000|2021-05-20 13:28:30|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|167
1621517320000|2021-05-20 13:28:40|4125.55|4124.95|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|149
1621517330000|2021-05-20 13:28:50|||||||||7
1621517340000|2021-05-20 13:29:00|4125.55|4124.95|4125.3|4124.7|4125.55|4124.95|4125.3|4124.7|213
1621517350000|2021-05-20 13:29:10|4125.17|4124.57|4124.55|4123.95|4125.3|4124.7|4124.55|4123.95|559
1621517360000|2021-05-20 13:29:20|4124.8|4124.2|4124.92|4124.32|4124.92|4124.32|4124.8|4124.2|478
1621517370000|2021-05-20 13:29:30|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|4125.05|4124.45|7
1621517380000|2021-05-20 13:29:40|||||||||70
1621517390000|2021-05-20 13:29:50|4125.3|4124.7|4125.3|4124.7|4125.3|4124.7|4124.8|4124.2|356
1621517400000|2021-05-20 13:30:00|4125.2|4124.8|4125.2|4124.8|4125.2|4124.8|4124.45|4124.05|3606
1621517410000|2021-05-20 13:30:10|4124.95|4124.55|4125.2|4124.8|4125.2|4124.8|4123.95|4123.55|2251
1621517420000|2021-05-20 13:30:20|4125.45|4125.05|4126.45|4126.05|4126.45|4126.05|4125.45|4125.05|2023
1621517430000|2021-05-20 13:30:30|4126.7|4126.3|4127.45|4127.05|4127.45|4127.05|4126.7|4126.3|1131
1621517440000|2021-05-20 13:30:40|4127.7|4127.3|4128.2|4127.8|4128.45|4128.05|4127.45|4127.05|1890
1621517450000|2021-05-20 13:30:50|4127.95|4127.55|4128.45|4128.05|4129.2|4128.8|4127.95|4127.55|1349
1621517460000|2021-05-20 13:31:00|4127.95|4127.55|4128.7|4128.3|4128.95|4128.55|4127.7|4127.3|1948
1621517470000|2021-05-20 13:31:10|4128.45|4128.05|4128.95|4128.55|4128.95|4128.55|4128.45|4128.05|1499
1621517480000|2021-05-20 13:31:20|4129.2|4128.8|4130.2|4129.8|4130.2|4129.8|4129.2|4128.8|1471
1621517490000|2021-05-20 13:31:30|4130.45|4130.05|4130.7|4130.3|4130.7|4130.3|4130.2|4129.8|1313
1621517500000|2021-05-20 13:31:40|4130.45|4130.05|4130.45|4130.05|4130.7|4130.3|4130.2|4129.8|1271
1621517510000|2021-05-20 13:31:50|4130.2|4129.8|4130.2|4129.8|4130.45|4130.05|4129.7|4129.3|1305
1621517520000|2021-05-20 13:32:00|4130.45|4130.05|4130.7|4130.3|4130.82|4130.42|4129.95|4129.55|1441
1621517530000|2021-05-20 13:32:10|4130.95|4130.55|4131.7|4131.3|4131.7|4131.3|4130.95|4130.55|1421
1621517540000|2021-05-20 13:32:20|4131.95|4131.55|4131.95|4131.55|4132.2|4131.8|4131.7|4131.3|1219
1621517550000|2021-05-20 13:32:30|4131.7|4131.3|4131.45|4131.05|4132.2|4131.8|4130.7|4130.3|1404
1621517560000|2021-05-20 13:32:40|4131.2|4130.8|4131.95|4131.55|4131.95|4131.55|4130.95|4130.55|925
1621517570000|2021-05-20 13:32:50|4132.2|4131.8|4131.95|4131.55|4132.45|4132.05|4131.95|4131.55|776
1621517580000|2021-05-20 13:33:00|4132.2|4131.8|4132.7|4132.3|4132.95|4132.55|4131.45|4131.05|1604
1621517590000|2021-05-20 13:33:10|4132.45|4132.05|4132.7|4132.3|4132.95|4132.55|4132.2|4131.8|871
1621517600000|2021-05-20 13:33:20|4132.45|4132.05|4132.95|4132.55|4133.2|4132.8|4132.2|4131.8|863
1621517610000|2021-05-20 13:33:30|4133.2|4132.8|4132.95|4132.55|4133.2|4132.8|4132.7|4132.3|1310
1621517620000|2021-05-20 13:33:40|4132.7|4132.3|4132.2|4131.8|4132.95|4132.55|4131.95|4131.55|942
1621517630000|2021-05-20 13:33:50|4131.95|4131.55|4132.2|4131.8|4132.45|4132.05|4131.45|4131.05|1321
1621517640000|2021-05-20 13:34:00|4131.95|4131.55|4132.2|4131.8|4132.7|4132.3|4131.95|4131.55|917
1621517650000|2021-05-20 13:34:10|4131.95|4131.55|4131.45|4131.05|4132.2|4131.8|4130.95|4130.55|874
1621517660000|2021-05-20 13:34:20|4131.2|4130.8|4130.95|4130.55|4131.45|4131.05|4130.7|4130.3|1210
1621517670000|2021-05-20 13:34:30|4131.2|4130.8|4131.45|4131.05|4131.45|4131.05|4130.95|4130.55|731
1621517680000|2021-05-20 13:34:40|4131.2|4130.8|4131.45|4131.05|4131.45|4131.05|4130.95|4130.55|737
1621517690000|2021-05-20 13:34:50|4131.2|4130.8|4130.2|4129.8|4131.32|4130.92|4130.2|4129.8|1059
1621517700000|2021-05-20 13:35:00|4130.45|4130.05|4129.95|4129.55|4130.45|4130.05|4129.45|4129.05|1761
1621517710000|2021-05-20 13:35:10|4130.2|4129.8|4130.7|4130.3|4130.7|4130.3|4129.7|4129.3|1287
1621517720000|2021-05-20 13:35:20|4130.45|4130.05|4130.45|4130.05|4130.95|4130.55|4130.2|4129.8|1133
1621517730000|2021-05-20 13:35:30|4130.7|4130.3|4130.95|4130.55|4131.2|4130.8|4130.45|4130.05|1605
1621517740000|2021-05-20 13:35:40|4131.2|4130.8|4131.2|4130.8|4131.7|4131.3|4130.95|4130.55|1333
1621517750000|2021-05-20 13:35:50|4131.45|4131.05|4132.2|4131.8|4132.2|4131.8|4131.45|4131.05|937
1621517760000|2021-05-20 13:36:00|4131.95|4131.55|4131.45|4131.05|4132.45|4132.05|4131.45|4131.05|1743
1621517770000|2021-05-20 13:36:10|4131.7|4131.3|4132.45|4132.05|4132.45|4132.05|4131.7|4131.3|1459
1621517780000|2021-05-20 13:36:20|4132.7|4132.3|4133.2|4132.8|4133.95|4133.55|4132.45|4132.05|2288
1621517790000|2021-05-20 13:36:30|4133.45|4133.05|4133.95|4133.55|4133.95|4133.55|4133.45|4133.05|1292
1621517800000|2021-05-20 13:36:40|4134.2|4133.8|4133.7|4133.3|4134.45|4134.05|4133.7|4133.3|1755
1621517810000|2021-05-20 13:36:50|4133.45|4133.05|4132.95|4132.55|4133.45|4133.05|4132.95|4132.55|1027
1621517820000|2021-05-20 13:37:00|4132.7|4132.3|4132.2|4131.8|4132.95|4132.55|4132.2|4131.8|1093
1621517830000|2021-05-20 13:37:10|4131.95|4131.55|4131.2|4130.8|4132.2|4131.8|4131.2|4130.8|1522
1621517840000|2021-05-20 13:37:20|4130.95|4130.55|4131.45|4131.05|4131.7|4131.3|4130.95|4130.55|1834
1621517850000|2021-05-20 13:37:30|4131.2|4130.8|4131.45|4131.05|4131.7|4131.3|4131.2|4130.8|1136
1621517860000|2021-05-20 13:37:40|4131.7|4131.3|4131.95|4131.55|4132.2|4131.8|4131.7|4131.3|1028
1621517870000|2021-05-20 13:37:50|4131.7|4131.3|4130.7|4130.3|4131.7|4131.3|4130.7|4130.3|1259
1621517880000|2021-05-20 13:38:00|4130.95|4130.55|4131.45|4131.05|4131.7|4131.3|4130.95|4130.55|759
1621517890000|2021-05-20 13:38:10|4131.7|4131.3|4131.45|4131.05|4131.7|4131.3|4131.45|4131.05|742
1621517900000|2021-05-20 13:38:20|4131.2|4130.8|4130.95|4130.55|4131.45|4131.05|4130.95|4130.55|772
1621517910000|2021-05-20 13:38:30|4131.45|4131.05|4131.7|4131.3|4131.7|4131.3|4131.45|4131.05|795
1621517920000|2021-05-20 13:38:40|4131.95|4131.55|4132.2|4131.8|4132.2|4131.8|4131.7|4131.3|1230
1621517930000|2021-05-20 13:38:50|4131.95|4131.55|4131.95|4131.55|4132.45|4132.05|4131.95|4131.55|1139
1621517940000|2021-05-20 13:39:00|4132.2|4131.8|4131.45|4131.05|4132.45|4132.05|4131.45|4131.05|983
1621517950000|2021-05-20 13:39:10|4131.2|4130.8|4130.95|4130.55|4131.7|4131.3|4130.95|4130.55|679
1621517960000|2021-05-20 13:39:20|4130.7|4130.3|4130.45|4130.05|4130.7|4130.3|4129.95|4129.55|1660
1621517970000|2021-05-20 13:39:30|4130.2|4129.8|4130.45|4130.05|4130.95|4130.55|4130.2|4129.8|481
1621517980000|2021-05-20 13:39:40|4130.2|4129.8|4130.2|4129.8|4130.7|4130.3|4130.2|4129.8|487
1621517990000|2021-05-20 13:39:50|4130.45|4130.05|4129.95|4129.55|4130.45|4130.05|4129.95|4129.55|593
1621518000000|2021-05-20 13:40:00|4130.32|4129.92|4130.95|4130.55|4131.45|4131.05|4129.95|4129.55|1368
1621518010000|2021-05-20 13:40:10|4131.2|4130.8|4130.7|4130.3|4131.45|4131.05|4130.45|4130.05|1136
1621518020000|2021-05-20 13:40:20|4130.45|4130.05|4130.45|4130.05|4130.7|4130.3|4130.2|4129.8|1054
1621518030000|2021-05-20 13:40:30|4130.7|4130.3|4130.45|4130.05|4130.7|4130.3|4130.2|4129.8|1168
1621518040000|2021-05-20 13:40:40|4130.7|4130.3|4130.95|4130.55|4131.2|4130.8|4130.45|4130.05|1019
1621518050000|2021-05-20 13:40:50|4130.7|4130.3|4130.45|4130.05|4130.7|4130.3|4130.2|4129.8|766
1621518060000|2021-05-20 13:41:00|4130.7|4130.3|4130.95|4130.55|4131.2|4130.8|4130.45|4130.05|846
1621518070000|2021-05-20 13:41:10|4131.2|4130.8|4131.2|4130.8|4131.2|4130.8|4130.7|4130.3|675
1621518080000|2021-05-20 13:41:20|4131.45|4131.05|4132.7|4132.3|4132.7|4132.3|4131.45|4131.05|1219
1621518090000|2021-05-20 13:41:30|4132.2|4131.8|4133.7|4133.3|4133.7|4133.3|4130.95|4130.55|6181
1621518100000|2021-05-20 13:41:40|4133.95|4133.55|4133.7|4133.3|4134.45|4134.05|4133.7|4133.3|1376
1621518110000|2021-05-20 13:41:50|4133.45|4133.05|4132.95|4132.55|4133.7|4133.3|4132.95|4132.55|1348
1621518120000|2021-05-20 13:42:00|4133.2|4132.8|4132.95|4132.55|4133.45|4133.05|4132.7|4132.3|755
1621518130000|2021-05-20 13:42:10|4133.2|4132.8|4133.45|4133.05|4133.7|4133.3|4132.95|4132.55|810
1621518140000|2021-05-20 13:42:20|4133.7|4133.3|4133.45|4133.05|4133.7|4133.3|4133.2|4132.8|717
1621518150000|2021-05-20 13:42:30|4133.2|4132.8|4132.95|4132.55|4133.45|4133.05|4132.7|4132.3|548
1621518160000|2021-05-20 13:42:40|4132.7|4132.3|4133.7|4133.3|4133.7|4133.3|4132.7|4132.3|575
1621518170000|2021-05-20 13:42:50|4133.95|4133.55|4133.95|4133.55|4133.95|4133.55|4133.7|4133.3|906
1621518180000|2021-05-20 13:43:00|4133.7|4133.3|4134.7|4134.3|4134.7|4134.3|4133.7|4133.3|811
1621518190000|2021-05-20 13:43:10|4134.45|4134.05|4134.95|4134.55|4135.2|4134.8|4134.45|4134.05|1341
1621518200000|2021-05-20 13:43:20|4134.7|4134.3|4134.7|4134.3|4134.95|4134.55|4134.7|4134.3|424
1621518210000|2021-05-20 13:43:30|4134.95|4134.55|4133.7|4133.3|4134.95|4134.55|4133.45|4133.05|927
1621518220000|2021-05-20 13:43:40|4133.45|4133.05|4133.45|4133.05|4133.45|4133.05|4132.82|4132.42|779
1621518230000|2021-05-20 13:43:50|4133.2|4132.8|4133.2|4132.8|4133.45|4133.05|4132.95|4132.55|1001
1621518240000|2021-05-20 13:44:00|4133.45|4133.05|4133.45|4133.05|4133.45|4133.05|4133.2|4132.8|587
1621518250000|2021-05-20 13:44:10|4133.2|4132.8|4133.45|4133.05|4133.45|4133.05|4133.2|4132.8|367
1621518260000|2021-05-20 13:44:20|4133.2|4132.8|4133.2|4132.8|4133.95|4133.55|4133.2|4132.8|840
1621518270000|2021-05-20 13:44:30|4133.45|4133.05|4132.2|4131.8|4133.45|4133.05|4132.2|4131.8|700
1621518280000|2021-05-20 13:44:40|4132.45|4132.05|4133.45|4133.05|4133.45|4133.05|4132.45|4132.05|528
1621518290000|2021-05-20 13:44:50|4133.7|4133.3|4132.7|4132.3|4133.7|4133.3|4132.7|4132.3|611
1621518300000|2021-05-20 13:45:00|4132.95|4132.55|4133.7|4133.3|4133.7|4133.3|4132.95|4132.55|995
1621518310000|2021-05-20 13:45:10|4133.95|4133.55|4134.95|4134.55|4134.95|4134.55|4133.7|4133.3|632
1621518320000|2021-05-20 13:45:20|4134.7|4134.3|4135.2|4134.8|4135.7|4135.3|4134.7|4134.3|1107
1621518330000|2021-05-20 13:45:30|4135.45|4135.05|4134.7|4134.3|4135.45|4135.05|4134.7|4134.3|583
1621518340000|2021-05-20 13:45:40|4134.95|4134.55|4134.2|4133.8|4134.95|4134.55|4133.7|4133.3|1060
1621518350000|2021-05-20 13:45:50|4134.45|4134.05|4135.7|4135.3|4135.7|4135.3|4134.45|4134.05|952
1621518360000|2021-05-20 13:46:00|4135.95|4135.55|4136.7|4136.3|4136.7|4136.3|4135.7|4135.3|1373
1621518370000|2021-05-20 13:46:10|4136.45|4136.05|4136.7|4136.3|4136.95|4136.55|4136.2|4135.8|1343
1621518380000|2021-05-20 13:46:20|4136.95|4136.55|4137.95|4137.55|4138.45|4138.05|4136.95|4136.55|3335
1621518390000|2021-05-20 13:46:30|4138.2|4137.8|4138.95|4138.55|4138.95|4138.55|4137.95|4137.55|1751
1621518400000|2021-05-20 13:46:40|4139.2|4138.8|4138.45|4138.05|4139.2|4138.8|4138.45|4138.05|1190
1621518410000|2021-05-20 13:46:50|4138.7|4138.3|4138.82|4138.42|4138.82|4138.42|4138.45|4138.05|739
1621518420000|2021-05-20 13:47:00|4138.95|4138.55|4138.2|4137.8|4138.95|4138.55|4138.2|4137.8|563
1621518430000|2021-05-20 13:47:10|4138.45|4138.05|4138.45|4138.05|4138.45|4138.05|4138.45|4138.05|341
1621518440000|2021-05-20 13:47:20|4138.7|4138.3|4138.7|4138.3|4138.95|4138.55|4138.45|4138.05|522
1621518450000|2021-05-20 13:47:30|4138.82|4138.42|4139.2|4138.8|4139.2|4138.8|4138.7|4138.3|380
1621518460000|2021-05-20 13:47:40|4138.95|4138.55|4139.2|4138.8|4139.45|4139.05|4138.95|4138.55|846
1621518470000|2021-05-20 13:47:50|4138.95|4138.55|4139.45|4139.05|4139.45|4139.05|4138.95|4138.55|771
1621518480000|2021-05-20 13:48:00|4139.2|4138.8|4138.7|4138.3|4139.2|4138.8|4138.45|4138.05|1536
1621518490000|2021-05-20 13:48:10|4138.45|4138.05|4138.7|4138.3|4138.7|4138.3|4137.95|4137.55|852
1621518500000|2021-05-20 13:48:20|4138.45|4138.05|4138.7|4138.3|4138.7|4138.3|4138.45|4138.05|327
1621518510000|2021-05-20 13:48:30|4138.45|4138.05|4138.2|4137.8|4138.7|4138.3|4138.2|4137.8|399
1621518520000|2021-05-20 13:48:40|4138.45|4138.05|4138.2|4137.8|4138.45|4138.05|4137.95|4137.55|397
1621518530000|2021-05-20 13:48:50|4138.7|4138.3|4138.7|4138.3|4138.95|4138.55|4138.45|4138.05|1149
1621518540000|2021-05-20 13:49:00|4138.82|4138.42|4138.2|4137.8|4138.95|4138.55|4137.95|4137.55|753
1621518550000|2021-05-20 13:49:10|4138.45|4138.05|4138.45|4138.05|4138.45|4138.05|4138.2|4137.8|431
1621518560000|2021-05-20 13:49:20|4138.7|4138.3|4138.7|4138.3|4138.95|4138.55|4138.45|4138.05|705
1621518570000|2021-05-20 13:49:30|4138.82|4138.42|4138.95|4138.55|4139.2|4138.8|4138.7|4138.3|955
1621518580000|2021-05-20 13:49:40|4138.7|4138.3|4138.95|4138.55|4138.95|4138.55|4138.7|4138.3|310
1621518590000|2021-05-20 13:49:50|4139.07|4138.67|4138.7|4138.3|4139.2|4138.8|4138.7|4138.3|545
1621518600000|2021-05-20 13:50:00|4138.95|4138.55|4139.45|4139.05|4139.45|4139.05|4138.95|4138.55|1000
1621518610000|2021-05-20 13:50:10|4139.2|4138.8|4139.45|4139.05|4139.45|4139.05|4139.2|4138.8|1950
1621518620000|2021-05-20 13:50:20|4139.2|4138.8|4139.2|4138.8|4139.2|4138.8|4138.95|4138.55|642
1621518630000|2021-05-20 13:50:30|4138.95|4138.55|4138.95|4138.55|4139.2|4138.8|4138.95|4138.55|547
1621518640000|2021-05-20 13:50:40|4138.7|4138.3|4138.45|4138.05|4138.7|4138.3|4138.45|4138.05|303
1621518650000|2021-05-20 13:50:50|4138.2|4137.8|4137.95|4137.55|4138.45|4138.05|4137.7|4137.3|824
1621518660000|2021-05-20 13:51:00|4138.2|4137.8|4138.7|4138.3|4138.7|4138.3|4137.95|4137.55|1090
1621518670000|2021-05-20 13:51:10|4138.95|4138.55|4138.45|4138.05|4138.95|4138.55|4138.2|4137.8|1642
1621518680000|2021-05-20 13:51:20|4138.7|4138.3|4138.2|4137.8|4138.7|4138.3|4137.95|4137.55|1036
1621518690000|2021-05-20 13:51:30|4137.95|4137.55|4138.07|4137.67|4138.2|4137.8|4137.95|4137.55|584
1621518700000|2021-05-20 13:51:40|4137.95|4137.55|4136.95|4136.55|4137.95|4137.55|4136.7|4136.3|1172
1621518710000|2021-05-20 13:51:50|4137.07|4136.67|4136.45|4136.05|4137.2|4136.8|4136.45|4136.05|576
1621518720000|2021-05-20 13:52:00|4136.7|4136.3|4136.7|4136.3|4136.7|4136.3|4136.2|4135.8|604
1621518730000|2021-05-20 13:52:10|4136.45|4136.05|4136.7|4136.3|4136.7|4136.3|4136.2|4135.8|956
1621518740000|2021-05-20 13:52:20|4136.82|4136.42|4136.2|4135.8|4136.95|4136.55|4136.2|4135.8|823
1621518750000|2021-05-20 13:52:30|4136.45|4136.05|4136.45|4136.05|4136.45|4136.05|4136.2|4135.8|283
1621518760000|2021-05-20 13:52:40|4136.7|4136.3|4136.45|4136.05|4136.7|4136.3|4136.2|4135.8|701
1621518770000|2021-05-20 13:52:50|4136.7|4136.3|4136.45|4136.05|4136.7|4136.3|4136.45|4136.05|417
1621518780000|2021-05-20 13:53:00|4136.95|4136.55|4137.95|4137.55|4137.95|4137.55|4136.7|4136.3|1278
1621518790000|2021-05-20 13:53:10|4138.2|4137.8|4138.45|4138.05|4138.45|4138.05|4137.95|4137.55|829
1621518800000|2021-05-20 13:53:20|4138.7|4138.3|4138.7|4138.3|4138.95|4138.55|4138.45|4138.05|732
1621518810000|2021-05-20 13:53:30|4138.45|4138.05|4138.7|4138.3|4139.2|4138.8|4138.45|4138.05|975
1621518820000|2021-05-20 13:53:40|4138.95|4138.55|4138.45|4138.05|4138.95|4138.55|4137.95|4137.55|772
1621518830000|2021-05-20 13:53:50|4138.7|4138.3|4138.7|4138.3|4138.95|4138.55|4138.45|4138.05|476
1621518840000|2021-05-20 13:54:00|4138.95|4138.55|4138.45|4138.05|4138.95|4138.55|4138.2|4137.8|402
1621518850000|2021-05-20 13:54:10|4138.2|4137.8|4138.2|4137.8|4138.45|4138.05|4138.2|4137.8|345
1621518860000|2021-05-20 13:54:20|4137.95|4137.55|4137.7|4137.3|4137.95|4137.55|4137.7|4137.3|600
1621518870000|2021-05-20 13:54:30|4137.45|4137.05|4137.45|4137.05|4137.7|4137.3|4137.45|4137.05|515
1621518880000|2021-05-20 13:54:40|4137.7|4137.3|4137.2|4136.8|4137.7|4137.3|4137.2|4136.8|468
1621518890000|2021-05-20 13:54:50|4137.45|4137.05|4137.45|4137.05|4137.45|4137.05|4137.2|4136.8|362
1621518900000|2021-05-20 13:55:00|4137.7|4137.3|4137.7|4137.3|4137.7|4137.3|4137.45|4137.05|918
1621518910000|2021-05-20 13:55:10|4137.45|4137.05|4137.45|4137.05|4137.57|4137.17|4137.45|4137.05|384
1621518920000|2021-05-20 13:55:20|4137.7|4137.3|4138.2|4137.8|4138.2|4137.8|4137.7|4137.3|737
1621518930000|2021-05-20 13:55:30|4138.7|4138.3|4139.2|4138.8|4139.2|4138.8|4138.7|4138.3|780
1621518940000|2021-05-20 13:55:40|4138.95|4138.55|4139.2|4138.8|4139.45|4139.05|4138.95|4138.55|1483
1621518950000|2021-05-20 13:55:50|4139.45|4139.05|4138.95|4138.55|4139.45|4139.05|4138.95|4138.55|626
1621518960000|2021-05-20 13:56:00|4139.2|4138.8|4139.2|4138.8|4139.2|4138.8|4138.7|4138.3|467
1621518970000|2021-05-20 13:56:10|4139.45|4139.05|4139.45|4139.05|4139.45|4139.05|4139.45|4139.05|722
1621518980000|2021-05-20 13:56:20|4139.2|4138.8|4139.2|4138.8|4139.45|4139.05|4138.82|4138.42|1426
1621518990000|2021-05-20 13:56:30|4139.07|4138.67|4139.2|4138.8|4139.45|4139.05|4139.07|4138.67|459
1621519000000|2021-05-20 13:56:40|4138.95|4138.55|4138.7|4138.3|4138.95|4138.55|4138.7|4138.3|396
1621519010000|2021-05-20 13:56:50|4138.57|4138.17|4138.2|4137.8|4138.7|4138.3|4138.2|4137.8|521
1621519020000|2021-05-20 13:57:00|4138.45|4138.05|4138.2|4137.8|4138.45|4138.05|4138.2|4137.8|530
1621519030000|2021-05-20 13:57:10|4137.95|4137.55|4138.2|4137.8|4138.32|4137.92|4137.95|4137.55|383
1621519040000|2021-05-20 13:57:20|4137.95|4137.55|4138.45|4138.05|4138.45|4138.05|4137.95|4137.55|303
1621519050000|2021-05-20 13:57:30|4138.2|4137.8|4138.7|4138.3|4138.7|4138.3|4138.2|4137.8|438
1621519060000|2021-05-20 13:57:40|4138.45|4138.05|4137.45|4137.05|4138.45|4138.05|4137.45|4137.05|359
1621519070000|2021-05-20 13:57:50|4137.7|4137.3|4138.45|4138.05|4138.45|4138.05|4137.7|4137.3|620
1621519080000|2021-05-20 13:58:00|4138.7|4138.3|4138.2|4137.8|4138.7|4138.3|4138.2|4137.8|448
1621519090000|2021-05-20 13:58:10|4138.45|4138.05|4138.45|4138.05|4138.45|4138.05|4138.2|4137.8|173
1621519100000|2021-05-20 13:58:20|4138.7|4138.3|4138.2|4137.8|4138.7|4138.3|4138.2|4137.8|461
1621519110000|2021-05-20 13:58:30|4138.45|4138.05|4137.95|4137.55|4138.45|4138.05|4137.95|4137.55|250
1621519120000|2021-05-20 13:58:40|4137.82|4137.42|4137.7|4137.3|4138.2|4137.8|4137.7|4137.3|248
1621519130000|2021-05-20 13:58:50|4137.57|4137.17|4137.2|4136.8|4137.57|4137.17|4137.2|4136.8|517
1621519140000|2021-05-20 13:59:00|4136.95|4136.55|4136.95|4136.55|4137.2|4136.8|4136.7|4136.3|520
1621519150000|2021-05-20 13:59:10|4137.2|4136.8|4137.7|4137.3|4137.7|4137.3|4136.95|4136.55|341
1621519160000|2021-05-20 13:59:20|4137.82|4137.42|4137.95|4137.55|4137.95|4137.55|4137.45|4137.05|281
1621519170000|2021-05-20 13:59:30|4138.2|4137.8|4138.2|4137.8|4138.45|4138.05|4137.95|4137.55|373
1621519180000|2021-05-20 13:59:40|4137.95|4137.55|4137.95|4137.55|4138.2|4137.8|4137.95|4137.55|288
1621519190000|2021-05-20 13:59:50|4137.7|4137.3|4137.95|4137.55|4138.2|4137.8|4137.7|4137.3|292
1621519200000|2021-05-20 14:00:00|4137.7|4137.3|4139.07|4138.67|4139.2|4138.8|4137.7|4137.3|977
1621519210000|2021-05-20 14:00:10|4139.2|4138.8|4139.7|4139.3|4140.45|4140.05|4139.2|4138.8|2282
1621519220000|2021-05-20 14:00:20|4139.57|4139.17|4138.95|4138.55|4139.57|4139.17|4138.7|4138.3|584
1621519230000|2021-05-20 14:00:30|4139.2|4138.8|4139.2|4138.8|4139.45|4139.05|4138.82|4138.42|499
1621519240000|2021-05-20 14:00:40|4138.95|4138.55|4137.2|4136.8|4138.95|4138.55|4137.2|4136.8|1153
1621519250000|2021-05-20 14:00:50|4137.45|4137.05|4137.2|4136.8|4137.7|4137.3|4136.7|4136.3|737
1621519260000|2021-05-20 14:01:00|4137.45|4137.05|4137.7|4137.3|4138.2|4137.8|4137.45|4137.05|1046
1621519270000|2021-05-20 14:01:10|4137.95|4137.55|4138.45|4138.05|4138.7|4138.3|4137.7|4137.3|891
1621519280000|2021-05-20 14:01:20|4138.7|4138.3|4139.2|4138.8|4139.2|4138.8|4138.7|4138.3|787
1621519290000|2021-05-20 14:01:30|4139.07|4138.67|4137.7|4137.3|4139.2|4138.8|4137.7|4137.3|768
1621519300000|2021-05-20 14:01:40|4137.95|4137.55|4138.2|4137.8|4138.45|4138.05|4137.95|4137.55|632
1621519310000|2021-05-20 14:01:50|4138.45|4138.05|4138.2|4137.8|4138.45|4138.05|4137.7|4137.3|597
1621519320000|2021-05-20 14:02:00|4138.45|4138.05|4138.95|4138.55|4139.2|4138.8|4138.2|4137.8|725
1621519330000|2021-05-20 14:02:10|4139.2|4138.8|4140.45|4140.05|4140.45|4140.05|4138.95|4138.55|975
1621519340000|2021-05-20 14:02:20|4140.7|4140.3|4140.7|4140.3|4141.2|4140.8|4140.2|4139.8|1270
1621519350000|2021-05-20 14:02:30|4140.45|4140.05|4140.7|4140.3|4141.2|4140.8|4140.45|4140.05|682
1621519360000|2021-05-20 14:02:40|4140.95|4140.55|4141.45|4141.05|4141.95|4141.55|4140.7|4140.3|1802
1621519370000|2021-05-20 14:02:50|4141.2|4140.8|4141.2|4140.8|4141.32|4140.92|4140.45|4140.05|905
1621519380000|2021-05-20 14:03:00|4141.45|4141.05|4141.7|4141.3|4141.95|4141.55|4141.2|4140.8|641
1621519390000|2021-05-20 14:03:10|4141.57|4141.17|4141.95|4141.55|4142.2|4141.8|4141.57|4141.17|915
1621519400000|2021-05-20 14:03:20|4141.7|4141.3|4142.45|4142.05|4142.45|4142.05|4141.7|4141.3|564
1621519410000|2021-05-20 14:03:30|4142.2|4141.8|4142.7|4142.3|4142.7|4142.3|4142.2|4141.8|728
1621519420000|2021-05-20 14:03:40|4142.2|4141.8|4141.7|4141.3|4142.45|4142.05|4141.45|4141.05|543
1621519430000|2021-05-20 14:03:50|4141.45|4141.05|4142.45|4142.05|4142.45|4142.05|4141.45|4141.05|656
1621519440000|2021-05-20 14:04:00|4142.7|4142.3|4142.45|4142.05|4142.7|4142.3|4142.32|4141.92|749
1621519450000|2021-05-20 14:04:10|4142.7|4142.3|4142.95|4142.55|4142.95|4142.55|4142.7|4142.3|675
1621519460000|2021-05-20 14:04:20|4142.7|4142.3|4142.45|4142.05|4143.2|4142.8|4142.45|4142.05|579
1621519470000|2021-05-20 14:04:30|4142.7|4142.3|4142.45|4142.05|4142.7|4142.3|4142.32|4141.92|360
1621519480000|2021-05-20 14:04:40|4142.7|4142.3|4142.95|4142.55|4142.95|4142.55|4142.7|4142.3|255
1621519490000|2021-05-20 14:04:50|4142.7|4142.3|4142.95|4142.55|4143.2|4142.8|4142.7|4142.3|688
1621519500000|2021-05-20 14:05:00|4142.7|4142.3|4143.45|4143.05|4143.45|4143.05|4142.45|4142.05|882
1621519510000|2021-05-20 14:05:10|4143.2|4142.8|4143.45|4143.05|4143.45|4143.05|4143.2|4142.8|341
1621519520000|2021-05-20 14:05:20|4143.2|4142.8|4143.45|4143.05|4143.45|4143.05|4143.2|4142.8|358
1621519530000|2021-05-20 14:05:30|4143.7|4143.3|4143.7|4143.3|4143.95|4143.55|4143.7|4143.3|564
1621519540000|2021-05-20 14:05:40|4143.95|4143.55|4143.45|4143.05|4143.95|4143.55|4143.45|4143.05|555
1621519550000|2021-05-20 14:05:50|4143.2|4142.8|4142.95|4142.55|4143.45|4143.05|4142.95|4142.55|1322
1621519560000|2021-05-20 14:06:00|4142.7|4142.3|4141.95|4141.55|4142.95|4142.55|4141.95|4141.55|1558
1621519570000|2021-05-20 14:06:10|4141.7|4141.3|4142.2|4141.8|4142.2|4141.8|4141.7|4141.3|815
1621519580000|2021-05-20 14:06:20|4141.95|4141.55|4142.2|4141.8|4142.45|4142.05|4141.7|4141.3|1177
1621519590000|2021-05-20 14:06:30|4142.45|4142.05|4142.2|4141.8|4142.45|4142.05|4141.7|4141.3|649
1621519600000|2021-05-20 14:06:40|4141.95|4141.55|4142.45|4142.05|4142.45|4142.05|4141.95|4141.55|724
1621519610000|2021-05-20 14:06:50|4142.2|4141.8|4141.95|4141.55|4142.2|4141.8|4141.7|4141.3|364
1621519620000|2021-05-20 14:07:00|4141.7|4141.3|4140.95|4140.55|4141.7|4141.3|4140.95|4140.55|1116
1621519630000|2021-05-20 14:07:10|4140.7|4140.3|4140.95|4140.55|4141.2|4140.8|4140.7|4140.3|449
1621519640000|2021-05-20 14:07:20|4141.2|4140.8|4141.2|4140.8|4141.2|4140.8|4140.7|4140.3|466
1621519650000|2021-05-20 14:07:30|4141.45|4141.05|4140.95|4140.55|4141.45|4141.05|4140.7|4140.3|518
1621519660000|2021-05-20 14:07:40|4140.7|4140.3|4140.45|4140.05|4140.95|4140.55|4140.45|4140.05|469
1621519670000|2021-05-20 14:07:50|4140.7|4140.3|4139.95|4139.55|4140.7|4140.3|4139.95|4139.55|546
1621519680000|2021-05-20 14:08:00|4140.2|4139.8|4139.7|4139.3|4140.7|4140.3|4139.7|4139.3|952
1621519690000|2021-05-20 14:08:10|4139.95|4139.55|4139.45|4139.05|4139.95|4139.55|4139.2|4138.8|1035
1621519700000|2021-05-20 14:08:20|4139.2|4138.8|4139.2|4138.8|4139.45|4139.05|4139.2|4138.8|247
1621519710000|2021-05-20 14:08:30|4139.45|4139.05|4139.95|4139.55|4139.95|4139.55|4138.95|4138.55|1037
1621519720000|2021-05-20 14:08:40|4139.7|4139.3|4138.7|4138.3|4139.7|4139.3|4138.7|4138.3|604
1621519730000|2021-05-20 14:08:50|4138.45|4138.05|4138.45|4138.05|4138.45|4138.05|4138.2|4137.8|610
1621519740000|2021-05-20 14:09:00|4138.7|4138.3|4138.95|4138.55|4138.95|4138.55|4138.7|4138.3|421
1621519750000|2021-05-20 14:09:10|4138.7|4138.3|4138.7|4138.3|4139.2|4138.8|4138.45|4138.05|741
1621519760000|2021-05-20 14:09:20|4138.45|4138.05|4138.7|4138.3|4138.95|4138.55|4138.45|4138.05|324
1621519770000|2021-05-20 14:09:30|4138.45|4138.05|4138.2|4137.8|4138.45|4138.05|4138.2|4137.8|458
1621519780000|2021-05-20 14:09:40|4138.45|4138.05|4138.2|4137.8|4138.7|4138.3|4137.95|4137.55|504
1621519790000|2021-05-20 14:09:50|4137.95|4137.55|4138.2|4137.8|4138.45|4138.05|4137.95|4137.55|471
1621519800000|2021-05-20 14:10:00|4138.45|4138.05|4138.95|4138.55|4139.45|4139.05|4138.45|4138.05|796
1621519810000|2021-05-20 14:10:10|4139.2|4138.8|4139.45|4139.05|4139.7|4139.3|4139.2|4138.8|480
1621519820000|2021-05-20 14:10:20|4139.7|4139.3|4139.95|4139.55|4139.95|4139.55|4139.45|4139.05|403
1621519830000|2021-05-20 14:10:30|4139.7|4139.3|4139.95|4139.55|4140.2|4139.8|4139.7|4139.3|287
1621519840000|2021-05-20 14:10:40|4140.2|4139.8|4140.45|4140.05|4140.45|4140.05|4139.95|4139.55|430
1621519850000|2021-05-20 14:10:50|4140.2|4139.8|4140.95|4140.55|4140.95|4140.55|4140.2|4139.8|347
1621519860000|2021-05-20 14:11:00|4140.7|4140.3|4140.7|4140.3|4140.95|4140.55|4140.2|4139.8|580
1621519870000|2021-05-20 14:11:10|4140.2|4139.8|4139.7|4139.3|4140.45|4140.05|4139.7|4139.3|1607
1621519880000|2021-05-20 14:11:20|4139.45|4139.05|4140.05|4139.65|4140.05|4139.65|4139.45|4139.05|479
1621519890000|2021-05-20 14:11:30|4139.8|4139.4|4139.51|4139.11|4140.23|4139.83|4139.51|4139.11|314
1621519900000|2021-05-20 14:11:40|4139.26|4138.86|4139.51|4139.11|4139.51|4139.11|4139.01|4138.61|924
1621519910000|2021-05-20 14:11:50|4139.76|4139.36|4139.26|4138.86|4139.76|4139.36|4139.01|4138.61|342
1621519920000|2021-05-20 14:12:00|4139.51|4139.11|4139.51|4139.11|4140.26|4139.86|4139.51|4139.11|557
1621519930000|2021-05-20 14:12:10|4139.26|4138.86|4138.76|4138.36|4139.26|4138.86|4138.76|4138.36|305
1621519940000|2021-05-20 14:12:20|4139.01|4138.61|4138.51|4138.11|4139.01|4138.61|4138.51|4138.11|230
1621519950000|2021-05-20 14:12:30|4138.76|4138.36|4138.51|4138.11|4139.26|4138.86|4138.51|4138.11|512
1621519960000|2021-05-20 14:12:40|4138.76|4138.36|4139.26|4138.86|4139.26|4138.86|4138.76|4138.36|232
1621519970000|2021-05-20 14:12:50|4139.51|4139.11|4139.51|4139.11|4139.51|4139.11|4139.26|4138.86|235
1621519980000|2021-05-20 14:13:00|4139.26|4138.86|4139.51|4139.11|4139.76|4139.36|4138.51|4138.11|652
1621519990000|2021-05-20 14:13:10|4139.76|4139.36|4139.76|4139.36|4140.01|4139.61|4139.51|4139.11|380
1621520000000|2021-05-20 14:13:20|4139.51|4139.11|4140.01|4139.61|4140.01|4139.61|4139.51|4139.11|299
1621520010000|2021-05-20 14:13:30|4139.76|4139.36|4139.76|4139.36|4140.01|4139.61|4139.51|4139.11|250
1621520020000|2021-05-20 14:13:40|4139.51|4139.11|4140.01|4139.61|4140.01|4139.61|4139.51|4139.11|426
1621520030000|2021-05-20 14:13:50|4139.76|4139.36|4139.51|4139.11|4140.01|4139.61|4139.51|4139.11|210
1621520040000|2021-05-20 14:14:00|4139.76|4139.36|4139.51|4139.11|4139.76|4139.36|4138.76|4138.36|466
1621520050000|2021-05-20 14:14:10|4139.26|4138.86|4139.26|4138.86|4139.76|4139.36|4139.26|4138.86|406
1621520060000|2021-05-20 14:14:20|4139.01|4138.61|4139.26|4138.86|4139.26|4138.86|4138.76|4138.36|221
1621520070000|2021-05-20 14:14:30|4139.51|4139.11|4140.26|4139.86|4140.26|4139.86|4139.51|4139.11|488
1621520080000|2021-05-20 14:14:40|4140.01|4139.61|4140.01|4139.61|4140.01|4139.61|4139.76|4139.36|262
1621520090000|2021-05-20 14:14:50|4140.13|4139.73|4139.76|4139.36|4140.13|4139.73|4139.51|4139.11|268
1621520100000|2021-05-20 14:15:00|4140.01|4139.61|4141.26|4140.86|4141.26|4140.86|4140.01|4139.61|824
1621520110000|2021-05-20 14:15:10|4141.01|4140.61|4141.51|4141.11|4141.76|4141.36|4141.01|4140.61|707
1621520120000|2021-05-20 14:15:20|4141.26|4140.86|4141.01|4140.61|4141.26|4140.86|4141.01|4140.61|384
1621520130000|2021-05-20 14:15:30|4141.26|4140.86|4141.01|4140.61|4141.51|4141.11|4140.76|4140.36|708
1621520140000|2021-05-20 14:15:40|4140.76|4140.36|4141.76|4141.36|4141.76|4141.36|4140.76|4140.36|435
1621520150000|2021-05-20 14:15:50|4141.51|4141.11|4140.76|4140.36|4141.51|4141.11|4140.76|4140.36|985
1621520160000|2021-05-20 14:16:00|4140.51|4140.11|4141.01|4140.61|4141.01|4140.61|4140.26|4139.86|580
1621520170000|2021-05-20 14:16:10|4140.76|4140.36|4140.76|4140.36|4141.01|4140.61|4140.26|4139.86|329
1621520180000|2021-05-20 14:16:20|4140.88|4140.48|4141.26|4140.86|4141.26|4140.86|4140.76|4140.36|285
1621520190000|2021-05-20 14:16:30|4141.51|4141.11|4141.51|4141.11|4141.76|4141.36|4141.51|4141.11|281
1621520200000|2021-05-20 14:16:40|4141.76|4141.36|4142.26|4141.86|4142.26|4141.86|4141.76|4141.36|436
1621520210000|2021-05-20 14:16:50|4142.01|4141.61|4142.26|4141.86|4142.51|4142.11|4142.01|4141.61|493
1621520220000|2021-05-20 14:17:00|4142.01|4141.61|4142.01|4141.61|4142.26|4141.86|4141.26|4140.86|609
1621520230000|2021-05-20 14:17:10|4142.26|4141.86|4142.51|4142.11|4142.51|4142.11|4142.01|4141.61|328
1621520240000|2021-05-20 14:17:20|4142.76|4142.36|4143.26|4142.86|4143.51|4143.11|4142.51|4142.11|1010
1621520250000|2021-05-20 14:17:30|4143.51|4143.11|4142.76|4142.36|4143.51|4143.11|4142.76|4142.36|375
1621520260000|2021-05-20 14:17:40|4143.01|4142.61|4143.01|4142.61|4143.01|4142.61|4142.76|4142.36|248
1621520270000|2021-05-20 14:17:50|4142.76|4142.36|4142.76|4142.36|4142.76|4142.36|4142.51|4142.11|346
1621520280000|2021-05-20 14:18:00|4142.51|4142.11|4141.76|4141.36|4142.63|4142.23|4141.76|4141.36|475
1621520290000|2021-05-20 14:18:10|4142.01|4141.61|4142.26|4141.86|4142.26|4141.86|4141.76|4141.36|409
1621520300000|2021-05-20 14:18:20|4142.01|4141.61|4141.51|4141.11|4142.26|4141.86|4141.51|4141.11|448
1621520310000|2021-05-20 14:18:30|4141.26|4140.86|4141.51|4141.11|4141.76|4141.36|4141.26|4140.86|224
1621520320000|2021-05-20 14:18:40|4141.76|4141.36|4142.26|4141.86|4142.26|4141.86|4141.76|4141.36|248
1621520330000|2021-05-20 14:18:50|4142.51|4142.11|4142.51|4142.11|4142.51|4142.11|4142.26|4141.86|297
1621520340000|2021-05-20 14:19:00|4142.76|4142.36|4142.26|4141.86|4142.76|4142.36|4142.01|4141.61|324
1621520350000|2021-05-20 14:19:10|4142.01|4141.61|4142.01|4141.61|4142.26|4141.86|4141.76|4141.36|241
1621520360000|2021-05-20 14:19:20|4142.26|4141.86|4142.26|4141.86|4142.51|4142.11|4142.26|4141.86|254
1621520370000|2021-05-20 14:19:30|4142.51|4142.11|4142.26|4141.86|4142.76|4142.36|4142.01|4141.61|390
1621520380000|2021-05-20 14:19:40|4142.38|4141.98|4142.76|4142.36|4142.76|4142.36|4142.38|4141.98|246
1621520390000|2021-05-20 14:19:50|4143.01|4142.61|4143.01|4142.61|4143.26|4142.86|4142.51|4142.11|429
1621520400000|2021-05-20 14:20:00|4143.26|4142.86|4143.26|4142.86|4143.51|4143.11|4143.01|4142.61|488
1621520410000|2021-05-20 14:20:10|4143.01|4142.61|4143.01|4142.61|4143.51|4143.11|4143.01|4142.61|245
1621520420000|2021-05-20 14:20:20|4143.26|4142.86|4143.13|4142.73|4143.51|4143.11|4143.01|4142.61|409
1621520430000|2021-05-20 14:20:30|4143.01|4142.61|4143.01|4142.61|4143.01|4142.61|4142.51|4142.11|605
1621520440000|2021-05-20 14:20:40|4142.76|4142.36|4142.01|4141.61|4142.76|4142.36|4142.01|4141.61|344
1621520450000|2021-05-20 14:20:50|4142.26|4141.86|4141.76|4141.36|4142.26|4141.86|4141.76|4141.36|319
1621520460000|2021-05-20 14:21:00|4142.01|4141.61|4142.01|4141.61|4142.26|4141.86|4141.76|4141.36|628
1621520470000|2021-05-20 14:21:10|4142.13|4141.73|4142.01|4141.61|4142.51|4142.11|4141.76|4141.36|346
1621520480000|2021-05-20 14:21:20|4142.26|4141.86|4142.26|4141.86|4142.26|4141.86|4141.76|4141.36|312
1621520490000|2021-05-20 14:21:30|4142.01|4141.61|4142.26|4141.86|4142.26|4141.86|4141.76|4141.36|277
1621520500000|2021-05-20 14:21:40|4142.01|4141.61|4141.76|4141.36|4142.01|4141.61|4141.76|4141.36|162
1621520510000|2021-05-20 14:21:50|4142.01|4141.61|4142.26|4141.86|4142.26|4141.86|4141.51|4141.11|245
1621520520000|2021-05-20 14:22:00|4142.01|4141.61|4143.01|4142.61|4143.01|4142.61|4142.01|4141.61|456
1621520530000|2021-05-20 14:22:10|4143.26|4142.86|4143.01|4142.61|4143.26|4142.86|4143.01|4142.61|301
1621520540000|2021-05-20 14:22:20|4142.76|4142.36|4142.51|4142.11|4143.01|4142.61|4142.51|4142.11|375
1621520550000|2021-05-20 14:22:30|4142.76|4142.36|4142.51|4142.11|4142.76|4142.36|4142.01|4141.61|372
1621520560000|2021-05-20 14:22:40|4142.76|4142.36|4142.51|4142.11|4143.01|4142.61|4142.51|4142.11|195
1621520570000|2021-05-20 14:22:50|4142.76|4142.36|4143.01|4142.61|4143.01|4142.61|4142.51|4142.11|220
1621520580000|2021-05-20 14:23:00|4142.76|4142.36|4143.01|4142.61|4143.26|4142.86|4142.76|4142.36|460
1621520590000|2021-05-20 14:23:10|4143.26|4142.86|4143.01|4142.61|4143.26|4142.86|4143.01|4142.61|372
1621520600000|2021-05-20 14:23:20|4143.26|4142.86|4143.26|4142.86|4143.51|4143.11|4143.01|4142.61|225
1621520610000|2021-05-20 14:23:30|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|4143.26|4142.86|464
1621520620000|2021-05-20 14:23:40|4143.26|4142.86|4143.51|4143.11|4143.76|4143.36|4143.26|4142.86|408
1621520630000|2021-05-20 14:23:50|4143.76|4143.36|4144.01|4143.61|4144.01|4143.61|4143.76|4143.36|766
1621520640000|2021-05-20 14:24:00|4144.26|4143.86|4144.01|4143.61|4144.26|4143.86|4144.01|4143.61|426
1621520650000|2021-05-20 14:24:10|4143.76|4143.36|4143.51|4143.11|4144.01|4143.61|4143.51|4143.11|508
1621520660000|2021-05-20 14:24:20|4143.26|4142.86|4143.51|4143.11|4143.51|4143.11|4143.26|4142.86|475
1621520670000|2021-05-20 14:24:30|4143.76|4143.36|4143.26|4142.86|4144.01|4143.61|4143.26|4142.86|394
1621520680000|2021-05-20 14:24:40|4143.01|4142.61|4143.26|4142.86|4143.26|4142.86|4143.01|4142.61|421
1621520690000|2021-05-20 14:24:50|4143.01|4142.61|4143.01|4142.61|4143.01|4142.61|4142.51|4142.11|574
1621520700000|2021-05-20 14:25:00|4143.26|4142.86|4143.51|4143.11|4143.51|4143.11|4143.26|4142.86|181
1621520710000|2021-05-20 14:25:10|4143.26|4142.86|4144.01|4143.61|4144.01|4143.61|4143.26|4142.86|404
1621520720000|2021-05-20 14:25:20|4144.26|4143.86|4144.01|4143.61|4144.26|4143.86|4144.01|4143.61|352
1621520730000|2021-05-20 14:25:30|4143.76|4143.36|4144.01|4143.61|4144.26|4143.86|4143.76|4143.36|512
1621520740000|2021-05-20 14:25:40|4143.88|4143.48|4144.01|4143.61|4144.01|4143.61|4143.76|4143.36|224
1621520750000|2021-05-20 14:25:50|4143.76|4143.36|4143.51|4143.11|4144.01|4143.61|4143.51|4143.11|377
1621520760000|2021-05-20 14:26:00|4143.26|4142.86|4143.26|4142.86|4143.26|4142.86|4143.26|4142.86|152
1621520770000|2021-05-20 14:26:10|4143.01|4142.61|4143.26|4142.86|4143.26|4142.86|4143.01|4142.61|144
1621520780000|2021-05-20 14:26:20|4143.01|4142.61|4143.26|4142.86|4143.38|4142.98|4143.01|4142.61|407
1621520790000|2021-05-20 14:26:30|4143.01|4142.61|4142.76|4142.36|4143.01|4142.61|4142.76|4142.36|390
1621520800000|2021-05-20 14:26:40|4143.01|4142.61|4142.76|4142.36|4143.01|4142.61|4142.76|4142.36|109
1621520810000|2021-05-20 14:26:50|4142.51|4142.11|4142.01|4141.61|4142.51|4142.11|4142.01|4141.61|382
1621520820000|2021-05-20 14:27:00|4142.26|4141.86|4142.76|4142.36|4142.76|4142.36|4142.01|4141.61|474
1621520830000|2021-05-20 14:27:10|4143.01|4142.61|4142.76|4142.36|4143.01|4142.61|4142.51|4142.11|369
1621520840000|2021-05-20 14:27:20|4142.51|4142.11|4142.76|4142.36|4142.76|4142.36|4142.51|4142.11|300
1621520850000|2021-05-20 14:27:30|4142.51|4142.11|4143.01|4142.61|4143.01|4142.61|4142.51|4142.11|223
1621520860000|2021-05-20 14:27:40|4142.76|4142.36|4143.01|4142.61|4143.26|4142.86|4142.76|4142.36|347
1621520870000|2021-05-20 14:27:50|4143.26|4142.86|4143.26|4142.86|4143.51|4143.11|4143.01|4142.61|454
1621520880000|2021-05-20 14:28:00|4143.51|4143.11|4143.51|4143.11|4143.76|4143.36|4143.51|4143.11|237
1621520890000|2021-05-20 14:28:10|4143.26|4142.86|4143.26|4142.86|4143.26|4142.86|4143.01|4142.61|284
1621520900000|2021-05-20 14:28:20|4143.51|4143.11|4143.76|4143.36|4143.76|4143.36|4143.51|4143.11|316
1621520910000|2021-05-20 14:28:30|4143.51|4143.11|4143.51|4143.11|4143.76|4143.36|4143.51|4143.11|328
1621520920000|2021-05-20 14:28:40|4143.26|4142.86|4143.26|4142.86|4143.26|4142.86|4143.01|4142.61|161
1621520930000|2021-05-20 14:28:50|4143.51|4143.11|4143.26|4142.86|4143.51|4143.11|4143.26|4142.86|203
1621520940000|2021-05-20 14:29:00|4143.13|4142.73|4143.76|4143.36|4143.76|4143.36|4143.13|4142.73|316
1621520950000|2021-05-20 14:29:10|4144.01|4143.61|4143.51|4143.11|4144.01|4143.61|4143.51|4143.11|375
1621520960000|2021-05-20 14:29:20|4143.76|4143.36|4143.76|4143.36|4143.76|4143.36|4143.76|4143.36|318
1621520970000|2021-05-20 14:29:30|4144.01|4143.61|4144.01|4143.61|4144.26|4143.86|4143.76|4143.36|387
1621520980000|2021-05-20 14:29:40|4144.13|4143.73|4144.26|4143.86|4144.26|4143.86|4144.01|4143.61|298
1621520990000|2021-05-20 14:29:50|4144.01|4143.61|4144.01|4143.61|4144.26|4143.86|4143.76|4143.36|1742
1621521000000|2021-05-20 14:30:00|4144.13|4143.73|4144.26|4143.86|4144.51|4144.11|4144.01|4143.61|976
1621521010000|2021-05-20 14:30:10|4144.01|4143.61|4144.26|4143.86|4144.51|4144.11|4144.01|4143.61|443
1621521020000|2021-05-20 14:30:20|4144.01|4143.61|4144.26|4143.86|4144.26|4143.86|4144.01|4143.61|174
1621521030000|2021-05-20 14:30:30|4144.51|4144.11|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|204
1621521040000|2021-05-20 14:30:40|4144.01|4143.61|4144.01|4143.61|4144.01|4143.61|4144.01|4143.61|371
1621521050000|2021-05-20 14:30:50|4144.26|4143.86|4144.26|4143.86|4144.26|4143.86|4144.26|4143.86|178
1621521060000|2021-05-20 14:31:00|4144.01|4143.61|4144.01|4143.61|4144.01|4143.61|4144.01|4143.61|199
1621521070000|2021-05-20 14:31:10|4144.26|4143.86|4144.51|4144.11|4144.51|4144.11|4144.26|4143.86|356
1621521080000|2021-05-20 14:31:20|4144.26|4143.86|4144.51|4144.11|4144.51|4144.11|4144.26|4143.86|325
1621521090000|2021-05-20 14:31:30|4144.26|4143.86|4144.26|4143.86|4144.26|4143.86|4144.26|4143.86|187
1621521100000|2021-05-20 14:31:40|4144.01|4143.61|4143.76|4143.36|4144.01|4143.61|4143.76|4143.36|400
1621521110000|2021-05-20 14:31:50|4144.01|4143.61|4143.76|4143.36|4144.01|4143.61|4143.76|4143.36|280
1621521120000|2021-05-20 14:32:00|4144.01|4143.61|4144.26|4143.86|4144.51|4144.11|4144.01|4143.61|643
1621521130000|2021-05-20 14:32:10|4144.51|4144.11|4144.26|4143.86|4144.51|4144.11|4144.01|4143.61|348
1621521140000|2021-05-20 14:32:20|4144.51|4144.11|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|464
1621521150000|2021-05-20 14:32:30|4144.51|4144.11|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|384
1621521160000|2021-05-20 14:32:40|4144.51|4144.11|4144.51|4144.11|4144.51|4144.11|4144.51|4144.11|471
1621521170000|2021-05-20 14:32:50|4144.26|4143.86|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|398
1621521180000|2021-05-20 14:33:00|4144.51|4144.11|4144.51|4144.11|4144.51|4144.11|4144.26|4143.86|259
1621521190000|2021-05-20 14:33:10|4144.26|4143.86|4144.38|4143.98|4144.51|4144.11|4144.26|4143.86|317
1621521200000|2021-05-20 14:33:20|4144.26|4143.86|4144.51|4144.11|4144.51|4144.11|4144.26|4143.86|114
1621521210000|2021-05-20 14:33:30|||||||||685
1621521220000|2021-05-20 14:33:40|||||||||278
1621521230000|2021-05-20 14:33:50|4144.76|4144.36|4144.76|4144.36|4144.76|4144.36|4144.76|4144.36|2056
1621521240000|2021-05-20 14:34:00|4145.26|4144.86|4145.26|4144.86|4145.26|4144.86|4145.26|4144.86|3911
1621521250000|2021-05-20 14:34:10|4145.01|4144.61|4144.76|4144.36|4145.01|4144.61|4144.51|4144.11|1044
1621521260000|2021-05-20 14:34:20|4145.01|4144.61|4145.01|4144.61|4145.26|4144.86|4145.01|4144.61|445
1621521270000|2021-05-20 14:34:30|||||||||200
1621521280000|2021-05-20 14:34:40|4144.76|4144.36|4145.01|4144.61|4145.01|4144.61|4144.76|4144.36|522
1621521290000|2021-05-20 14:34:50|4144.76|4144.36|4144.76|4144.36|4144.76|4144.36|4144.51|4144.11|424
1621521300000|2021-05-20 14:35:00|4145.01|4144.61|4143.76|4143.36|4145.01|4144.61|4143.76|4143.36|916
1621521310000|2021-05-20 14:35:10|4143.51|4143.11|4143.76|4143.36|4143.76|4143.36|4143.26|4142.86|751
1621521320000|2021-05-20 14:35:20|4143.51|4143.11|4142.51|4142.11|4143.51|4143.11|4142.51|4142.11|759
1621521330000|2021-05-20 14:35:30|4142.26|4141.86|4141.76|4141.36|4142.26|4141.86|4141.76|4141.36|1103
1621521340000|2021-05-20 14:35:40|4142.01|4141.61|4142.76|4142.36|4143.01|4142.61|4142.01|4141.61|658
1621521350000|2021-05-20 14:35:50|4142.51|4142.11|4142.51|4142.11|4142.76|4142.36|4142.51|4142.11|252
1621521360000|2021-05-20 14:36:00|4142.26|4141.86|4141.76|4141.36|4142.26|4141.86|4141.76|4141.36|818
1621521370000|2021-05-20 14:36:10|4141.51|4141.11|4141.76|4141.36|4142.01|4141.61|4141.26|4140.86|474
1621521380000|2021-05-20 14:36:20|4142.01|4141.61|4142.51|4142.11|4142.51|4142.11|4142.01|4141.61|616
1621521390000|2021-05-20 14:36:30|4142.76|4142.36|4142.51|4142.11|4143.01|4142.61|4142.51|4142.11|596
1621521400000|2021-05-20 14:36:40|4142.26|4141.86|4141.76|4141.36|4142.51|4142.11|4141.76|4141.36|499
1621521410000|2021-05-20 14:36:50|4141.51|4141.11|4141.51|4141.11|4141.76|4141.36|4141.26|4140.86|953
1621521420000|2021-05-20 14:37:00|4141.26|4140.86|4142.26|4141.86|4142.26|4141.86|4141.26|4140.86|422
1621521430000|2021-05-20 14:37:10|4142.51|4142.11|4142.51|4142.11|4142.51|4142.11|4142.26|4141.86|278
1621521440000|2021-05-20 14:37:20|4142.76|4142.36|4142.51|4142.11|4142.76|4142.36|4142.51|4142.11|239
1621521450000|2021-05-20 14:37:30|4142.76|4142.36|4143.01|4142.61|4143.26|4142.86|4142.76|4142.36|324
1621521460000|2021-05-20 14:37:40|4142.76|4142.36|4143.26|4142.86|4143.26|4142.86|4142.76|4142.36|191
1621521470000|2021-05-20 14:37:50|4143.01|4142.61|4143.76|4143.36|4143.76|4143.36|4143.01|4142.61|370
1621521480000|2021-05-20 14:38:00|4143.51|4143.11|4143.26|4142.86|4143.76|4143.36|4143.26|4142.86|472
1621521490000|2021-05-20 14:38:10|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|93
1621521500000|2021-05-20 14:38:20|4143.76|4143.36|4144.01|4143.61|4144.01|4143.61|4143.76|4143.36|548
1621521510000|2021-05-20 14:38:30|4143.76|4143.36|4143.51|4143.11|4143.76|4143.36|4143.51|4143.11|177
1621521520000|2021-05-20 14:38:40|4143.76|4143.36|4143.26|4142.86|4143.76|4143.36|4143.01|4142.61|347
1621521530000|2021-05-20 14:38:50|4143.38|4142.98|4143.38|4142.98|4143.38|4142.98|4143.38|4142.98|291
1621521540000|2021-05-20 14:39:00|4143.26|4142.86|4143.01|4142.61|4143.26|4142.86|4143.01|4142.61|261
1621521550000|2021-05-20 14:39:10|4143.26|4142.86|4143.01|4142.61|4143.51|4143.11|4142.76|4142.36|512
1621521560000|2021-05-20 14:39:20|4143.26|4142.86|4143.26|4142.86|4143.76|4143.36|4143.01|4142.61|385
1621521570000|2021-05-20 14:39:30|4143.51|4143.11|4143.51|4143.11|4143.76|4143.36|4143.26|4142.86|151
1621521580000|2021-05-20 14:39:40|4143.76|4143.36|4143.51|4143.11|4143.76|4143.36|4143.51|4143.11|118
1621521590000|2021-05-20 14:39:50|4143.26|4142.86|4143.51|4143.11|4143.76|4143.36|4143.26|4142.86|229
1621521600000|2021-05-20 14:40:00|4143.76|4143.36|4144.01|4143.61|4144.26|4143.86|4143.76|4143.36|553
1621521610000|2021-05-20 14:40:10|4144.26|4143.86|4144.26|4143.86|4144.26|4143.86|4144.01|4143.61|243
1621521620000|2021-05-20 14:40:20|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|1462
1621521630000|2021-05-20 14:40:30|4143.26|4142.86|4143.26|4142.86|4143.51|4143.11|4143.26|4142.86|344
1621521640000|2021-05-20 14:40:40|4143.01|4142.61|4143.01|4142.61|4143.26|4142.86|4142.76|4142.36|430
1621521650000|2021-05-20 14:40:50|4143.26|4142.86|4142.76|4142.36|4143.26|4142.86|4142.76|4142.36|522
1621521660000|2021-05-20 14:41:00|4142.51|4142.11|4142.51|4142.11|4142.76|4142.36|4142.26|4141.86|450
1621521670000|2021-05-20 14:41:10|4142.76|4142.36|4142.51|4142.11|4142.76|4142.36|4142.51|4142.11|746
1621521680000|2021-05-20 14:41:20|4142.26|4141.86|4142.26|4141.86|4142.51|4142.11|4142.26|4141.86|605
1621521690000|2021-05-20 14:41:30|4142.51|4142.11|4142.51|4142.11|4142.76|4142.36|4142.26|4141.86|362
1621521700000|2021-05-20 14:41:40|4142.26|4141.86|4142.51|4142.11|4142.51|4142.11|4142.26|4141.86|192
1621521710000|2021-05-20 14:41:50|4142.76|4142.36|4142.76|4142.36|4142.76|4142.36|4142.51|4142.11|185
1621521720000|2021-05-20 14:42:00|4143.01|4142.61|4143.01|4142.61|4143.26|4142.86|4142.76|4142.36|244
1621521730000|2021-05-20 14:42:10|4143.26|4142.86|4143.26|4142.86|4143.26|4142.86|4143.26|4142.86|170
1621521740000|2021-05-20 14:42:20|4143.51|4143.11|4143.26|4142.86|4143.51|4143.11|4143.26|4142.86|350
1621521750000|2021-05-20 14:42:30|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|4143.26|4142.86|133
1621521760000|2021-05-20 14:42:40|4143.76|4143.36|4143.76|4143.36|4143.76|4143.36|4143.76|4143.36|104
1621521770000|2021-05-20 14:42:50|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|4143.51|4143.11|326
1621521780000|2021-05-20 14:43:00|4143.76|4143.36|4143.76|4143.36|4143.76|4143.36|4143.51|4143.11|212
1621521790000|2021-05-20 14:43:10|4144.01|4143.61|4144.01|4143.61|4144.01|4143.61|4144.01|4143.61|209
1621521800000|2021-05-20 14:43:20|4144.26|4143.86|4144.51|4144.11|4144.51|4144.11|4144.26|4143.86|367
1621521810000|2021-05-20 14:43:30|4144.38|4143.98|4144.26|4143.86|4144.38|4143.98|4144.26|4143.86|169
1621521820000|2021-05-20 14:43:40|4144.01|4143.61|4144.01|4143.61|4144.51|4144.11|4144.01|4143.61|397
1621521830000|2021-05-20 14:43:50|4144.26|4143.86|4144.26|4143.86|4144.26|4143.86|4143.76|4143.36|241
1621521840000|2021-05-20 14:44:00|4144.51|4144.11|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|255
1621521850000|2021-05-20 14:44:10|4144.51|4144.11|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|125
1621521860000|2021-05-20 14:44:20|4144.51|4144.11|4144.51|4144.11|4144.51|4144.11|4144.26|4143.86|253
1621521870000|2021-05-20 14:44:30|4144.26|4143.86|4144.26|4143.86|4144.51|4144.11|4144.26|4143.86|158
1621521880000|2021-05-20 14:44:40|4144.51|4144.11|4144.26|4143.86|4144.76|4144.36|4144.26|4143.86|253
1621521890000|2021-05-20 14:44:50|4144.38|4143.98|4144.76|4144.36|4144.76|4144.36|4144.26|4143.86|151
1621521900000|2021-05-20 14:45:00|4144.51|4144.11|4146.01|4145.61|4146.01|4145.61|4144.51|4144.11|1020
1621521910000|2021-05-20 14:45:10|4146.26|4145.86|4146.51|4146.11|4147.26|4146.86|4146.26|4145.86|1814
1621521920000|2021-05-20 14:45:20|4146.76|4146.36|4147.51|4147.11|4147.51|4147.11|4146.76|4146.36|1045
1621521930000|2021-05-20 14:45:30|4147.26|4146.86|4147.26|4146.86|4148.01|4147.61|4147.26|4146.86|1060
1621521940000|2021-05-20 14:45:40|4147.51|4147.11|4148.26|4147.86|4148.26|4147.86|4147.26|4146.86|667
1621521950000|2021-05-20 14:45:50|4148.51|4148.11|4148.26|4147.86|4148.76|4148.36|4148.26|4147.86|908
1621521960000|2021-05-20 14:46:00|4148.01|4147.61|4148.26|4147.86|4148.51|4148.11|4148.01|4147.61|626
1621521970000|2021-05-20 14:46:10|4148.51|4148.11|4148.26|4147.86|4148.76|4148.36|4148.26|4147.86|520
1621521980000|2021-05-20 14:46:20|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.26|4147.86|324
1621521990000|2021-05-20 14:46:30|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|625
1621522000000|2021-05-20 14:46:40|4148.51|4148.11|4148.51|4148.11|4148.76|4148.36|4148.26|4147.86|543
1621522010000|2021-05-20 14:46:50|4148.26|4147.86|4148.26|4147.86|4148.51|4148.11|4148.01|4147.61|433
1621522020000|2021-05-20 14:47:00|4148.01|4147.61|4148.01|4147.61|4148.01|4147.61|4147.76|4147.36|562
1621522030000|2021-05-20 14:47:10|4147.76|4147.36|4148.01|4147.61|4148.26|4147.86|4147.76|4147.36|375
1621522040000|2021-05-20 14:47:20|4147.76|4147.36|4148.01|4147.61|4148.01|4147.61|4147.76|4147.36|246
1621522050000|2021-05-20 14:47:30|4147.76|4147.36|4148.01|4147.61|4148.26|4147.86|4147.76|4147.36|408
1621522060000|2021-05-20 14:47:40|4147.76|4147.36|4148.26|4147.86|4148.26|4147.86|4147.76|4147.36|272
1621522070000|2021-05-20 14:47:50|4148.01|4147.61|4148.01|4147.61|4148.26|4147.86|4148.01|4147.61|244
1621522080000|2021-05-20 14:48:00|4148.26|4147.86|4147.76|4147.36|4148.26|4147.86|4147.76|4147.36|144
1621522090000|2021-05-20 14:48:10|4148.01|4147.61|4148.01|4147.61|4148.26|4147.86|4148.01|4147.61|279
1621522100000|2021-05-20 14:48:20|4148.26|4147.86|4147.76|4147.36|4148.26|4147.86|4147.76|4147.36|450
1621522110000|2021-05-20 14:48:30|4147.51|4147.11|4147.76|4147.36|4147.76|4147.36|4147.51|4147.11|490
1621522120000|2021-05-20 14:48:40|4148.01|4147.61|4147.76|4147.36|4148.01|4147.61|4147.76|4147.36|405
1621522130000|2021-05-20 14:48:50|4148.01|4147.61|4147.51|4147.11|4148.01|4147.61|4147.51|4147.11|261
1621522140000|2021-05-20 14:49:00|4147.26|4146.86|4147.51|4147.11|4147.51|4147.11|4147.26|4146.86|601
1621522150000|2021-05-20 14:49:10|||||||||142
1621522160000|2021-05-20 14:49:20|4147.26|4146.86|4147.51|4147.11|4147.63|4147.23|4147.26|4146.86|248
1621522170000|2021-05-20 14:49:30|4147.26|4146.86|4147.26|4146.86|4147.26|4146.86|4147.26|4146.86|198
1621522180000|2021-05-20 14:49:40|4147.51|4147.11|4147.26|4146.86|4147.51|4147.11|4147.26|4146.86|182
1621522190000|2021-05-20 14:49:50|4147.01|4146.61|4147.26|4146.86|4147.26|4146.86|4147.01|4146.61|724
1621522200000|2021-05-20 14:50:00|4147.51|4147.11|4147.26|4146.86|4147.51|4147.11|4147.26|4146.86|481
1621522210000|2021-05-20 14:50:10|4147.51|4147.11|4147.76|4147.36|4147.76|4147.36|4147.26|4146.86|228
1621522220000|2021-05-20 14:50:20|4148.01|4147.61|4148.01|4147.61|4148.01|4147.61|4147.51|4147.11|594
1621522230000|2021-05-20 14:50:30|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|4148.01|4147.61|345
1621522240000|2021-05-20 14:50:40|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|376
1621522250000|2021-05-20 14:50:50|4148.51|4148.11|4148.26|4147.86|4148.51|4148.11|4148.26|4147.86|534
1621522260000|2021-05-20 14:51:00|4148.13|4147.73|4148.01|4147.61|4148.13|4147.73|4147.76|4147.36|417
1621522270000|2021-05-20 14:51:10|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|4148.01|4147.61|271
1621522280000|2021-05-20 14:51:20|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|383
1621522290000|2021-05-20 14:51:30|4148.51|4148.11|4148.26|4147.86|4148.51|4148.11|4148.26|4147.86|234
1621522300000|2021-05-20 14:51:40|4148.51|4148.11|4148.26|4147.86|4148.51|4148.11|4148.01|4147.61|279
1621522310000|2021-05-20 14:51:50|4148.51|4148.11|4148.51|4148.11|4148.51|4148.11|4148.51|4148.11|305
1621522320000|2021-05-20 14:52:00|4148.76|4148.36|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|386
1621522330000|2021-05-20 14:52:10|4148.51|4148.11|4149.01|4148.61|4149.01|4148.61|4148.51|4148.11|202
1621522340000|2021-05-20 14:52:20|4149.26|4148.86|4148.76|4148.36|4149.26|4148.86|4148.76|4148.36|379
1621522350000|2021-05-20 14:52:30|4149.01|4148.61|4148.76|4148.36|4149.01|4148.61|4148.76|4148.36|165
1621522360000|2021-05-20 14:52:40|4148.63|4148.23|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|190
1621522370000|2021-05-20 14:52:50|||||||||23
1621522380000|2021-05-20 14:53:00|4148.51|4148.11|4148.51|4148.11|4148.76|4148.36|4148.51|4148.11|239
1621522390000|2021-05-20 14:53:10|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|663
1621522400000|2021-05-20 14:53:20|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|443
1621522410000|2021-05-20 14:53:30|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|122
1621522420000|2021-05-20 14:53:40|4148.76|4148.36|4149.01|4148.61|4149.26|4148.86|4148.76|4148.36|502
1621522430000|2021-05-20 14:53:50|4148.76|4148.36|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|256
1621522440000|2021-05-20 14:54:00|4148.76|4148.36|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|329
1621522450000|2021-05-20 14:54:10|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|4149.13|4148.73|201
1621522460000|2021-05-20 14:54:20|4149.01|4148.61|4148.51|4148.11|4149.01|4148.61|4148.51|4148.11|451
1621522470000|2021-05-20 14:54:30|4148.26|4147.86|4148.51|4148.11|4148.76|4148.36|4148.26|4147.86|386
1621522480000|2021-05-20 14:54:40|4148.26|4147.86|4148.26|4147.86|4148.51|4148.11|4148.26|4147.86|317
1621522490000|2021-05-20 14:54:50|4148.51|4148.11|4148.26|4147.86|4148.51|4148.11|4148.26|4147.86|237
1621522500000|2021-05-20 14:55:00|4148.51|4148.11|4148.51|4148.11|4148.51|4148.11|4148.26|4147.86|266
1621522510000|2021-05-20 14:55:10|4148.76|4148.36|4148.76|4148.36|4148.76|4148.36|4148.26|4147.86|333
1621522520000|2021-05-20 14:55:20|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|155
1621522530000|2021-05-20 14:55:30|4148.63|4148.23|4148.01|4147.61|4148.76|4148.36|4148.01|4147.61|374
1621522540000|2021-05-20 14:55:40|4147.76|4147.36|4147.76|4147.36|4147.76|4147.36|4147.51|4147.11|641
1621522550000|2021-05-20 14:55:50|4147.51|4147.11|4147.51|4147.11|4147.51|4147.11|4147.26|4146.86|362
1621522560000|2021-05-20 14:56:00|4147.76|4147.36|4147.76|4147.36|4148.01|4147.61|4147.51|4147.11|418
1621522570000|2021-05-20 14:56:10|4147.51|4147.11|4148.01|4147.61|4148.01|4147.61|4147.51|4147.11|297
1621522580000|2021-05-20 14:56:20|4147.76|4147.36|4148.01|4147.61|4148.01|4147.61|4147.76|4147.36|282
1621522590000|2021-05-20 14:56:30|4147.76|4147.36|4147.76|4147.36|4147.76|4147.36|4147.51|4147.11|382
1621522600000|2021-05-20 14:56:40|4148.01|4147.61|4148.01|4147.61|4148.01|4147.61|4147.76|4147.36|679
1621522610000|2021-05-20 14:56:50|4148.26|4147.86|4148.01|4147.61|4148.26|4147.86|4148.01|4147.61|155
1621522620000|2021-05-20 14:57:00|4148.26|4147.86|4148.51|4148.11|4148.51|4148.11|4148.26|4147.86|546
1621522630000|2021-05-20 14:57:10|4148.26|4147.86|4148.51|4148.11|4148.51|4148.11|4148.26|4147.86|275
1621522640000|2021-05-20 14:57:20|4148.26|4147.86|4148.51|4148.11|4148.51|4148.11|4148.26|4147.86|166
1621522650000|2021-05-20 14:57:30|4148.26|4147.86|4148.51|4148.11|4148.76|4148.36|4148.26|4147.86|492
1621522660000|2021-05-20 14:57:40|4148.76|4148.36|4148.51|4148.11|4148.76|4148.36|4148.51|4148.11|330
1621522670000|2021-05-20 14:57:50|4148.26|4147.86|4148.26|4147.86|4148.51|4148.11|4148.26|4147.86|328
1621522680000|2021-05-20 14:58:00|4148.51|4148.11|4148.26|4147.86|4148.51|4148.11|4148.26|4147.86|201
1621522690000|2021-05-20 14:58:10|4148.51|4148.11|4148.26|4147.86|4148.51|4148.11|4148.01|4147.61|474
1621522700000|2021-05-20 14:58:20|4148.01|4147.61|4148.26|4147.86|4148.26|4147.86|4148.01|4147.61|198
1621522710000|2021-05-20 14:58:30|4148.01|4147.61|4148.26|4147.86|4148.26|4147.86|4148.01|4147.61|237
1621522720000|2021-05-20 14:58:40|4148.51|4148.11|4148.01|4147.61|4148.51|4148.11|4148.01|4147.61|239
1621522730000|2021-05-20 14:58:50|4147.76|4147.36|4147.51|4147.11|4148.01|4147.61|4147.51|4147.11|710
1621522740000|2021-05-20 14:59:00|4147.26|4146.86|4147.51|4147.11|4147.51|4147.11|4147.26|4146.86|380
1621522750000|2021-05-20 14:59:10|4147.76|4147.36|4147.76|4147.36|4148.01|4147.61|4147.76|4147.36|489
1621522760000|2021-05-20 14:59:20|4148.01|4147.61|4147.51|4147.11|4148.01|4147.61|4147.51|4147.11|366
1621522770000|2021-05-20 14:59:30|4147.26|4146.86|4147.51|4147.11|4147.51|4147.11|4147.26|4146.86|273
1621522780000|2021-05-20 14:59:40|4147.26|4146.86|4147.26|4146.86|4147.26|4146.86|4147.26|4146.86|233
1621522790000|2021-05-20 14:59:50|4147.01|4146.61|4147.26|4146.86|4147.51|4147.11|4147.01|4146.61|523
1621522800000|2021-05-20 15:00:00|4147.51|4147.11|4147.51|4147.11|4147.76|4147.36|4147.51|4147.11|716
1621522810000|2021-05-20 15:00:10|4147.76|4147.36|4148.01|4147.61|4148.01|4147.61|4147.51|4147.11|549
1621522820000|2021-05-20 15:00:20|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|338
1621522830000|2021-05-20 15:00:30|4148.51|4148.11|4148.76|4148.36|4149.01|4148.61|4148.51|4148.11|864
1621522840000|2021-05-20 15:00:40|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|150
1621522850000|2021-05-20 15:00:50|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|4149.01|4148.61|877
1621522860000|2021-05-20 15:01:00|4149.38|4148.98|4149.26|4148.86|4149.51|4149.11|4149.26|4148.86|650
1621522870000|2021-05-20 15:01:10|4149.51|4149.11|4149.51|4149.11|4149.76|4149.36|4149.51|4149.11|628
1621522880000|2021-05-20 15:01:20|4149.26|4148.86|4148.76|4148.36|4149.26|4148.86|4148.51|4148.11|621
1621522890000|2021-05-20 15:01:30|4148.51|4148.11|4148.51|4148.11|4148.51|4148.11|4148.51|4148.11|268
1621522900000|2021-05-20 15:01:40|4148.76|4148.36|4148.51|4148.11|4148.76|4148.36|4148.51|4148.11|408
1621522910000|2021-05-20 15:01:50|4148.76|4148.36|4148.76|4148.36|4148.76|4148.36|4148.76|4148.36|193
1621522920000|2021-05-20 15:02:00|4148.51|4148.11|4148.51|4148.11|4148.76|4148.36|4148.51|4148.11|326
1621522930000|2021-05-20 15:02:10|4148.26|4147.86|4148.51|4148.11|4148.76|4148.36|4148.26|4147.86|251
1621522940000|2021-05-20 15:02:20|4148.26|4147.86|4148.26|4147.86|4148.26|4147.86|4148.01|4147.61|319
1621522950000|2021-05-20 15:02:30|||||||||242
1621522960000|2021-05-20 15:02:40|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|283
1621522970000|2021-05-20 15:02:50|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|388
1621522980000|2021-05-20 15:03:00|4149.26|4148.86|4149.76|4149.36|4149.76|4149.36|4149.26|4148.86|495
1621522990000|2021-05-20 15:03:10|4149.51|4149.11|4149.51|4149.11|4149.51|4149.11|4149.51|4149.11|705
1621523000000|2021-05-20 15:03:20|4149.76|4149.36|4149.26|4148.86|4149.76|4149.36|4149.26|4148.86|615
1621523010000|2021-05-20 15:03:30|4149.01|4148.61|4148.76|4148.36|4149.26|4148.86|4148.76|4148.36|429
1621523020000|2021-05-20 15:03:40|4148.51|4148.11|4148.51|4148.11|4148.76|4148.36|4148.51|4148.11|1007
1621523030000|2021-05-20 15:03:50|4148.76|4148.36|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|438
1621523040000|2021-05-20 15:04:00|4149.01|4148.61|4148.76|4148.36|4149.01|4148.61|4148.51|4148.11|509
1621523050000|2021-05-20 15:04:10|4148.51|4148.11|4148.26|4147.86|4148.76|4148.36|4148.26|4147.86|206
1621523060000|2021-05-20 15:04:20|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.26|4147.86|423
1621523070000|2021-05-20 15:04:30|4148.51|4148.11|4148.51|4148.11|4148.51|4148.11|4148.26|4147.86|394
1621523080000|2021-05-20 15:04:40|4148.26|4147.86|4148.51|4148.11|4148.51|4148.11|4148.01|4147.61|452
1621523090000|2021-05-20 15:04:50|4148.26|4147.86|4148.76|4148.36|4148.76|4148.36|4148.26|4147.86|322
1621523100000|2021-05-20 15:05:00|4148.51|4148.11|4149.01|4148.61|4149.26|4148.86|4148.26|4147.86|305
1621523110000|2021-05-20 15:05:10|4149.26|4148.86|4149.01|4148.61|4149.26|4148.86|4149.01|4148.61|149
1621523120000|2021-05-20 15:05:20|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|261
1621523130000|2021-05-20 15:05:30|4148.76|4148.36|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|418
1621523140000|2021-05-20 15:05:40|4148.76|4148.36|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|95
1621523150000|2021-05-20 15:05:50|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|121
1621523160000|2021-05-20 15:06:00|4149.51|4149.11|4149.26|4148.86|4149.51|4149.11|4149.26|4148.86|222
1621523170000|2021-05-20 15:06:10|4149.01|4148.61|4149.26|4148.86|4149.26|4148.86|4149.01|4148.61|180
1621523180000|2021-05-20 15:06:20|4149.01|4148.61|4149.01|4148.61|4149.26|4148.86|4149.01|4148.61|759
1621523190000|2021-05-20 15:06:30|4149.26|4148.86|4148.76|4148.36|4149.26|4148.86|4148.51|4148.11|489
1621523200000|2021-05-20 15:06:40|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|211
1621523210000|2021-05-20 15:06:50|4148.76|4148.36|4148.76|4148.36|4149.01|4148.61|4148.51|4148.11|163
1621523220000|2021-05-20 15:07:00|4148.51|4148.11|4148.76|4148.36|4148.76|4148.36|4148.51|4148.11|222
1621523230000|2021-05-20 15:07:10|4148.51|4148.11|4148.76|4148.36|4149.01|4148.61|4148.51|4148.11|365
1621523240000|2021-05-20 15:07:20|4149.01|4148.61|4149.26|4148.86|4149.26|4148.86|4148.76|4148.36|198
1621523250000|2021-05-20 15:07:30|4149.51|4149.11|4149.76|4149.36|4149.76|4149.36|4149.51|4149.11|677
1621523260000|2021-05-20 15:07:40|4149.51|4149.11|4149.26|4148.86|4149.51|4149.11|4149.26|4148.86|410
1621523270000|2021-05-20 15:07:50|4149.01|4148.61|4149.01|4148.61|4149.01|4148.61|4148.76|4148.36|417
1621523280000|2021-05-20 15:08:00|4149.26|4148.86|4149.01|4148.61|4149.26|4148.86|4149.01|4148.61|102
1621523290000|2021-05-20 15:08:10|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|4149.26|4148.86|91
1621523300000|2021-05-20 15:08:20|4149.51|4149.11|4149.51|4149.11|4149.51|4149.11|4149.51|4149.11|399
1621523310000|2021-05-20 15:08:30|4149.76|4149.36|4149.51|4149.11|4149.76|4149.36|4149.51|4149.11|366
1621523320000|2021-05-20 15:08:40|4149.76|4149.36|4149.76|4149.36|4149.76|4149.36|4149.76|4149.36|948
1621523330000|2021-05-20 15:08:50|||||||||218
1621523340000|2021-05-20 15:09:00|||||||||403
1621523350000|2021-05-20 15:09:10|||||||||71
1621523360000|2021-05-20 15:09:20|4150.26|4149.86|4150.01|4149.61|4150.26|4149.86|4149.76|4149.36|2460
1621523370000|2021-05-20 15:09:30|4149.76|4149.36|4149.76|4149.36|4149.76|4149.36|4149.76|4149.36|577
1621523380000|2021-05-20 15:09:40|4150.01|4149.61|4150.01|4149.61|4150.01|4149.61|4149.76|4149.36|371
1621523390000|2021-05-20 15:09:50|4149.88|4149.48|4150.01|4149.61|4150.01|4149.61|4149.76|4149.36|313
1621523400000|2021-05-20 15:10:00|||||||||323
1621523410000|2021-05-20 15:10:10|||||||||23
1621523420000|2021-05-20 15:10:20|4150.26|4149.86|4150.26|4149.86|4150.26|4149.86|4150.26|4149.86|442
1621523430000|2021-05-20 15:10:30|||||||||58
1621523440000|2021-05-20 15:10:40|||||||||58
1621523450000|2021-05-20 15:10:50|||||||||28
1621523460000|2021-05-20 15:11:00|4150.01|4149.61|4150.01|4149.61|4150.26|4149.86|4150.01|4149.61|780
1621523470000|2021-05-20 15:11:10|4150.13|4149.73|4150.26|4149.86|4150.26|4149.86|4150.01|4149.61|236
1621523480000|2021-05-20 15:11:20|4150.01|4149.61|4150.26|4149.86|4150.26|4149.86|4150.01|4149.61|384
1621523490000|2021-05-20 15:11:30|||||||||92
1621523500000|2021-05-20 15:11:40|||||||||545
1621523510000|2021-05-20 15:11:50|4150.51|4150.11|4150.26|4149.86|4150.76|4150.36|4150.26|4149.86|1739
1621523520000|2021-05-20 15:12:00|4150.51|4150.11|4150.51|4150.11|4150.51|4150.11|4150.26|4149.86|514
1621523530000|2021-05-20 15:12:10|4150.26|4149.86|4150.51|4150.11|4150.51|4150.11|4150.26|4149.86|184
1621523540000|2021-05-20 15:12:20|4150.76|4150.36|4150.76|4150.36|4150.76|4150.36|4150.76|4150.36|411
1621523550000|2021-05-20 15:12:30|||||||||109
1621523560000|2021-05-20 15:12:40|||||||||49
1621523570000|2021-05-20 15:12:50|||||||||41
1621523580000|2021-05-20 15:13:00|||||||||27
1621523590000|2021-05-20 15:13:10|||||||||717
1621523600000|2021-05-20 15:13:20|4150.51|4150.11|4150.76|4150.36|4150.76|4150.36|4150.51|4150.11|270
1621523610000|2021-05-20 15:13:30|||||||||137
1621523620000|2021-05-20 15:13:40|4150.51|4150.11|4150.76|4150.36|4150.76|4150.36|4150.51|4150.11|313
1621523630000|2021-05-20 15:13:50|4150.63|4150.23|4150.76|4150.36|4150.76|4150.36|4150.51|4150.11|139
1621523640000|2021-05-20 15:14:00|4150.51|4150.11|4150.51|4150.11|4150.51|4150.11|4150.51|4150.11|307
1621523650000|2021-05-20 15:14:10|||||||||16
1621523660000|2021-05-20 15:14:20|4150.26|4149.86|4150.01|4149.61|4150.26|4149.86|4149.76|4149.36|1106
1621523670000|2021-05-20 15:14:30|4149.51|4149.11|4150.01|4149.61|4150.01|4149.61|4149.51|4149.11|1639
1621523680000|2021-05-20 15:14:40|4149.76|4149.36|4149.76|4149.36|4150.01|4149.61|4149.51|4149.11|473
1621523690000|2021-05-20 15:14:50|4150.01|4149.61|4149.51|4149.11|4150.01|4149.61|4149.51|4149.11|252
1621523700000|2021-05-20 15:15:00|4149.76|4149.36|4149.76|4149.36|4150.01|4149.61|4149.76|4149.36|450
1621523710000|2021-05-20 15:15:10|4150.01|4149.61|4149.76|4149.36|4150.26|4149.86|4149.76|4149.36|471
1621523720000|2021-05-20 15:15:20|4149.51|4149.11|4150.01|4149.61|4150.26|4149.86|4149.51|4149.11|326
1621523730000|2021-05-20 15:15:30|4150.26|4149.86|4150.51|4150.11|4150.51|4150.11|4150.26|4149.86|173
1621523740000|2021-05-20 15:15:40|4150.26|4149.86|4150.26|4149.86|4150.51|4150.11|4150.26|4149.86|351
1621523750000|2021-05-20 15:15:50|4150.51|4150.11|4150.51|4150.11|4150.51|4150.11|4150.51|4150.11|133
1621523760000|2021-05-20 15:16:00|4150.76|4150.36|4150.76|4150.36|4150.76|4150.36|4150.51|4150.11|239
1621523770000|2021-05-20 15:16:10|4150.51|4150.11|4150.76|4150.36|4150.76|4150.36|4150.51|4150.11|211
1621523780000|2021-05-20 15:16:20|4150.51|4150.11|4150.51|4150.11|4150.76|4150.36|4150.26|4149.86|162
1621523790000|2021-05-20 15:16:30|||||||||24
1621523800000|2021-05-20 15:16:40|4150.76|4150.36|4150.51|4150.11|4150.76|4150.36|4150.51|4150.11|192
1621523810000|2021-05-20 15:16:50|4150.76|4150.36|4150.51|4150.11|4150.76|4150.36|4150.51|4150.11|77
1621523820000|2021-05-20 15:17:00|4150.26|4149.86|4150.51|4150.11|4150.51|4150.11|4150.26|4149.86|252
1621523830000|2021-05-20 15:17:10|4150.26|4149.86|4150.76|4150.36|4150.76|4150.36|4150.26|4149.86|348
1621523840000|2021-05-20 15:17:20|4150.51|4150.11|4150.76|4150.36|4151.01|4150.61|4150.51|4150.11|184
1621523850000|2021-05-20 15:17:30|4151.01|4150.61|4151.01|4150.61|4151.01|4150.61|4150.76|4150.36|429
1621523860000|2021-05-20 15:17:40|4151.26|4150.86|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|193
1621523870000|2021-05-20 15:17:50|4150.76|4150.36|4150.51|4150.11|4150.76|4150.36|4150.51|4150.11|203
1621523880000|2021-05-20 15:18:00|4150.76|4150.36|4151.01|4150.61|4151.01|4150.61|4150.76|4150.36|298
1621523890000|2021-05-20 15:18:10|4151.13|4150.73|4151.26|4150.86|4151.26|4150.86|4151.13|4150.73|175
1621523900000|2021-05-20 15:18:20|||||||||120
1621523910000|2021-05-20 15:18:30|4151.01|4150.61|4150.76|4150.36|4151.01|4150.61|4150.76|4150.36|369
1621523920000|2021-05-20 15:18:40|4150.88|4150.48|4151.01|4150.61|4151.01|4150.61|4150.76|4150.36|105
1621523930000|2021-05-20 15:18:50|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|210
1621523940000|2021-05-20 15:19:00|4151.01|4150.61|4150.76|4150.36|4151.01|4150.61|4150.76|4150.36|248
1621523950000|2021-05-20 15:19:10|4151.01|4150.61|4150.76|4150.36|4151.01|4150.61|4150.76|4150.36|203
1621523960000|2021-05-20 15:19:20|4151.01|4150.61|4151.01|4150.61|4151.01|4150.61|4150.76|4150.36|366
1621523970000|2021-05-20 15:19:30|||||||||104
1621523980000|2021-05-20 15:19:40|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|4151.01|4150.61|323
1621523990000|2021-05-20 15:19:50|4151.51|4151.11|4151.26|4150.86|4151.51|4151.11|4151.26|4150.86|212
1621524000000|2021-05-20 15:20:00|4151.51|4151.11|4151.26|4150.86|4151.51|4151.11|4151.26|4150.86|445
1621524010000|2021-05-20 15:20:10|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|4151.26|4150.86|155
1621524020000|2021-05-20 15:20:20|||||||||55
1621524030000|2021-05-20 15:20:30|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|272
1621524040000|2021-05-20 15:20:40|4151.01|4150.61|4150.76|4150.36|4151.01|4150.61|4150.76|4150.36|480
1621524050000|2021-05-20 15:20:50|4150.51|4150.11|4150.76|4150.36|4151.01|4150.61|4150.51|4150.11|265
1621524060000|2021-05-20 15:21:00|4151.01|4150.61|4150.76|4150.36|4151.01|4150.61|4150.76|4150.36|362
1621524070000|2021-05-20 15:21:10|4151.01|4150.61|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|180
1621524080000|2021-05-20 15:21:20|4150.76|4150.36|4150.76|4150.36|4150.76|4150.36|4150.76|4150.36|109
1621524090000|2021-05-20 15:21:30|||||||||89
1621524100000|2021-05-20 15:21:40|4150.51|4150.11|4150.51|4150.11|4150.76|4150.36|4150.51|4150.11|296
1621524110000|2021-05-20 15:21:50|4150.26|4149.86|4150.51|4150.11|4150.51|4150.11|4150.26|4149.86|320
1621524120000|2021-05-20 15:22:00|4150.76|4150.36|4151.01|4150.61|4151.01|4150.61|4150.76|4150.36|278
1621524130000|2021-05-20 15:22:10|4151.13|4150.73|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|202
1621524140000|2021-05-20 15:22:20|4151.26|4150.86|4151.51|4151.11|4151.51|4151.11|4151.26|4150.86|82
1621524150000|2021-05-20 15:22:30|||||||||33
1621524160000|2021-05-20 15:22:40|||||||||387
1621524170000|2021-05-20 15:22:50|4151.76|4151.36|4151.51|4151.11|4151.76|4151.36|4151.51|4151.11|226
1621524180000|2021-05-20 15:23:00|4151.26|4150.86|4151.26|4150.86|4151.51|4151.11|4151.01|4150.61|403
1621524190000|2021-05-20 15:23:10|4151.01|4150.61|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|87
1621524200000|2021-05-20 15:23:20|4151.26|4150.86|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|139
1621524210000|2021-05-20 15:23:30|||||||||35
1621524220000|2021-05-20 15:23:40|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|161
1621524230000|2021-05-20 15:23:50|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|4151.26|4150.86|184
1621524240000|2021-05-20 15:24:00|4151.26|4150.86|4151.76|4151.36|4151.76|4151.36|4151.26|4150.86|414
1621524250000|2021-05-20 15:24:10|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|102
1621524260000|2021-05-20 15:24:20|4151.76|4151.36|4151.51|4151.11|4151.76|4151.36|4151.26|4150.86|202
1621524270000|2021-05-20 15:24:30|4151.26|4150.86|4151.51|4151.11|4151.51|4151.11|4151.26|4150.86|136
1621524280000|2021-05-20 15:24:40|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|4151.26|4150.86|82
1621524290000|2021-05-20 15:24:50|4151.51|4151.11|4151.26|4150.86|4151.51|4151.11|4151.26|4150.86|134
1621524300000|2021-05-20 15:25:00|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|140
1621524310000|2021-05-20 15:25:10|4151.26|4150.86|4151.51|4151.11|4151.51|4151.11|4151.26|4150.86|138
1621524320000|2021-05-20 15:25:20|4151.76|4151.36|4151.76|4151.36|4151.76|4151.36|4151.76|4151.36|137
1621524330000|2021-05-20 15:25:30|4151.51|4151.11|4151.51|4151.11|4151.51|4151.11|4151.26|4150.86|1099
1621524340000|2021-05-20 15:25:40|4151.76|4151.36|4151.76|4151.36|4152.26|4151.86|4151.63|4151.23|945
1621524350000|2021-05-20 15:25:50|4152.01|4151.61|4152.01|4151.61|4152.01|4151.61|4152.01|4151.61|167
1621524360000|2021-05-20 15:26:00|4152.26|4151.86|4152.76|4152.36|4152.76|4152.36|4152.26|4151.86|724
1621524370000|2021-05-20 15:26:10|4153.01|4152.61|4153.26|4152.86|4153.26|4152.86|4153.01|4152.61|1189
1621524380000|2021-05-20 15:26:20|4153.51|4153.11|4153.76|4153.36|4154.01|4153.61|4153.51|4153.11|1182
1621524390000|2021-05-20 15:26:30|4153.51|4153.11|4153.76|4153.36|4153.76|4153.36|4153.51|4153.11|415
1621524400000|2021-05-20 15:26:40|4153.51|4153.11|4153.51|4153.11|4153.51|4153.11|4153.26|4152.86|647
1621524410000|2021-05-20 15:26:50|4153.76|4153.36|4153.76|4153.36|4153.76|4153.36|4153.51|4153.11|556
1621524420000|2021-05-20 15:27:00|4154.01|4153.61|4153.76|4153.36|4154.01|4153.61|4153.51|4153.11|1088
1621524430000|2021-05-20 15:27:10|4154.01|4153.61|4154.01|4153.61|4154.01|4153.61|4153.76|4153.36|639
1621524440000|2021-05-20 15:27:20|4153.76|4153.36|4153.76|4153.36|4153.76|4153.36|4153.76|4153.36|439
1621524450000|2021-05-20 15:27:30|4154.01|4153.61|4153.76|4153.36|4154.01|4153.61|4153.76|4153.36|254
1621524460000|2021-05-20 15:27:40|4154.01|4153.61|4154.01|4153.61|4154.01|4153.61|4153.76|4153.36|361
1621524470000|2021-05-20 15:27:50|4154.26|4153.86|4154.26|4153.86|4154.26|4153.86|4154.01|4153.61|654
1621524480000|2021-05-20 15:28:00|4154.51|4154.11|4154.76|4154.36|4154.76|4154.36|4154.51|4154.11|1468
1621524490000|2021-05-20 15:28:10|||||||||668
1621524500000|2021-05-20 15:28:20|4155.01|4154.61|4155.01|4154.61|4155.26|4154.86|4155.01|4154.61|1492
1621524510000|2021-05-20 15:28:30|4155.26|4154.86|4155.76|4155.36|4156.01|4155.61|4155.26|4154.86|1726
1621524520000|2021-05-20 15:28:40|4155.51|4155.11|4155.76|4155.36|4156.01|4155.61|4155.51|4155.11|659
1621524530000|2021-05-20 15:28:50|4155.51|4155.11|4156.01|4155.61|4156.01|4155.61|4155.51|4155.11|464
1621524540000|2021-05-20 15:29:00|4155.76|4155.36|4156.26|4155.86|4156.26|4155.86|4155.76|4155.36|912
1621524550000|2021-05-20 15:29:10|4156.01|4155.61|4156.01|4155.61|4156.26|4155.86|4156.01|4155.61|404
1621524560000|2021-05-20 15:29:20|4156.26|4155.86|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|422
1621524570000|2021-05-20 15:29:30|4156.01|4155.61|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|680
1621524580000|2021-05-20 15:29:40|4156.01|4155.61|4156.26|4155.86|4156.51|4156.11|4156.01|4155.61|990
1621524590000|2021-05-20 15:29:50|4156.51|4156.11|4156.26|4155.86|4156.51|4156.11|4156.26|4155.86|870
1621524600000|2021-05-20 15:30:00|4156.51|4156.11|4156.51|4156.11|4156.76|4156.36|4156.51|4156.11|1110
1621524610000|2021-05-20 15:30:10|4156.76|4156.36|4156.76|4156.36|4156.76|4156.36|4156.51|4156.11|767
1621524620000|2021-05-20 15:30:20|4156.51|4156.11|4156.26|4155.86|4156.51|4156.11|4156.26|4155.86|517
1621524630000|2021-05-20 15:30:30|4156.51|4156.11|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|511
1621524640000|2021-05-20 15:30:40|4156.26|4155.86|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|464
1621524650000|2021-05-20 15:30:50|4156.76|4156.36|4157.26|4156.86|4157.26|4156.86|4156.76|4156.36|927
1621524660000|2021-05-20 15:31:00|4157.01|4156.61|4157.26|4156.86|4157.26|4156.86|4157.01|4156.61|712
1621524670000|2021-05-20 15:31:10|4157.01|4156.61|4157.01|4156.61|4157.01|4156.61|4156.76|4156.36|564
1621524680000|2021-05-20 15:31:20|4157.26|4156.86|4157.26|4156.86|4157.26|4156.86|4157.01|4156.61|592
1621524690000|2021-05-20 15:31:30|4157.01|4156.61|4157.01|4156.61|4157.01|4156.61|4157.01|4156.61|259
1621524700000|2021-05-20 15:31:40|4156.76|4156.36|4157.26|4156.86|4157.26|4156.86|4156.76|4156.36|896
1621524710000|2021-05-20 15:31:50|4157.13|4156.73|4157.51|4157.11|4157.51|4157.11|4157.13|4156.73|451
1621524720000|2021-05-20 15:32:00|4157.76|4157.36|4157.76|4157.36|4157.76|4157.36|4157.76|4157.36|554
1621524730000|2021-05-20 15:32:10|4158.01|4157.61|4158.26|4157.86|4158.26|4157.86|4158.01|4157.61|1320
1621524740000|2021-05-20 15:32:20|4158.51|4158.11|4158.76|4158.36|4158.76|4158.36|4158.26|4157.86|1392
1621524750000|2021-05-20 15:32:30|4158.51|4158.11|4158.26|4157.86|4158.76|4158.36|4158.26|4157.86|940
1621524760000|2021-05-20 15:32:40|4158.01|4157.61|4158.76|4158.36|4158.76|4158.36|4158.01|4157.61|853
1621524770000|2021-05-20 15:32:50|4158.51|4158.11|4158.26|4157.86|4158.51|4158.11|4158.01|4157.61|729
1621524780000|2021-05-20 15:33:00|4158.01|4157.61|4158.76|4158.36|4158.76|4158.36|4158.01|4157.61|832
1621524790000|2021-05-20 15:33:10|4159.01|4158.61|4159.01|4158.61|4159.01|4158.61|4159.01|4158.61|874
1621524800000|2021-05-20 15:33:20|4158.76|4158.36|4158.01|4157.61|4158.76|4158.36|4158.01|4157.61|602
1621524810000|2021-05-20 15:33:30|4158.26|4157.86|4158.26|4157.86|4158.26|4157.86|4158.01|4157.61|397
1621524820000|2021-05-20 15:33:40|4158.51|4158.11|4158.76|4158.36|4158.76|4158.36|4158.51|4158.11|325
1621524830000|2021-05-20 15:33:50|4159.01|4158.61|4159.01|4158.61|4159.01|4158.61|4158.76|4158.36|502
1621524840000|2021-05-20 15:34:00|4159.26|4158.86|4159.51|4159.11|4159.51|4159.11|4159.26|4158.86|975
1621524850000|2021-05-20 15:34:10|4159.76|4159.36|4159.51|4159.11|4159.76|4159.36|4159.51|4159.11|636
1621524860000|2021-05-20 15:34:20|4159.26|4158.86|4159.51|4159.11|4159.51|4159.11|4159.26|4158.86|521
1621524870000|2021-05-20 15:34:30|||||||||155
1621524880000|2021-05-20 15:34:40|4159.76|4159.36|4159.76|4159.36|4159.76|4159.36|4159.76|4159.36|398
1621524890000|2021-05-20 15:34:50|4159.51|4159.11|4159.76|4159.36|4159.76|4159.36|4159.51|4159.11|1683
1621524900000|2021-05-20 15:35:00|4160.26|4159.86|4160.26|4159.86|4160.26|4159.86|4160.01|4159.61|1399
1621524910000|2021-05-20 15:35:10|4160.76|4160.36|4161.01|4160.61|4161.01|4160.61|4160.76|4160.36|1758
1621524920000|2021-05-20 15:35:20|4161.26|4160.86|4161.26|4160.86|4161.51|4161.11|4161.01|4160.61|1048
1621524930000|2021-05-20 15:35:30|4161.01|4160.61|4161.26|4160.86|4161.26|4160.86|4161.01|4160.61|944
1621524940000|2021-05-20 15:35:40|4161.01|4160.61|4161.01|4160.61|4161.26|4160.86|4161.01|4160.61|275
1621524950000|2021-05-20 15:35:50|4161.26|4160.86|4160.51|4160.11|4161.26|4160.86|4160.51|4160.11|653
1621524960000|2021-05-20 15:36:00|4160.76|4160.36|4160.51|4160.11|4160.76|4160.36|4160.26|4159.86|797
1621524970000|2021-05-20 15:36:10|4160.26|4159.86|4160.01|4159.61|4160.26|4159.86|4159.76|4159.36|619
1621524980000|2021-05-20 15:36:20|4159.76|4159.36|4159.76|4159.36|4160.01|4159.61|4159.51|4159.11|586
1621524990000|2021-05-20 15:36:30|4160.01|4159.61|4160.01|4159.61|4160.01|4159.61|4160.01|4159.61|993
1621525000000|2021-05-20 15:36:40|4160.26|4159.86|4160.26|4159.86|4160.26|4159.86|4160.01|4159.61|785
1621525010000|2021-05-20 15:36:50|4160.01|4159.61|4160.01|4159.61|4160.26|4159.86|4160.01|4159.61|593
1621525020000|2021-05-20 15:37:00|4159.76|4159.36|4160.01|4159.61|4160.01|4159.61|4159.76|4159.36|481
1621525030000|2021-05-20 15:37:10|||||||||66
1621525040000|2021-05-20 15:37:20|4159.76|4159.36|4160.01|4159.61|4160.01|4159.61|4159.76|4159.36|558
1621525050000|2021-05-20 15:37:30|4160.26|4159.86|4160.26|4159.86|4160.26|4159.86|4160.01|4159.61|661
1621525060000|2021-05-20 15:37:40|4160.51|4160.11|4160.51|4160.11|4160.76|4160.36|4160.51|4160.11|502
1621525070000|2021-05-20 15:37:50|4160.76|4160.36|4160.51|4160.11|4160.76|4160.36|4160.51|4160.11|187
1621525080000|2021-05-20 15:38:00|4160.76|4160.36|4161.01|4160.61|4161.01|4160.61|4160.76|4160.36|731
1621525090000|2021-05-20 15:38:10|4160.76|4160.36|4161.01|4160.61|4161.01|4160.61|4160.76|4160.36|339
1621525100000|2021-05-20 15:38:20|4160.76|4160.36|4160.76|4160.36|4161.01|4160.61|4160.76|4160.36|256
1621525110000|2021-05-20 15:38:30|4161.01|4160.61|4161.01|4160.61|4161.01|4160.61|4160.76|4160.36|232
1621525120000|2021-05-20 15:38:40|4161.26|4160.86|4161.26|4160.86|4161.26|4160.86|4161.26|4160.86|213
1621525130000|2021-05-20 15:38:50|4161.51|4161.11|4161.51|4161.11|4161.51|4161.11|4161.51|4161.11|257
1621525140000|2021-05-20 15:39:00|||||||||206
1621525150000|2021-05-20 15:39:10|4161.26|4160.86|4161.51|4161.11|4161.51|4161.11|4161.26|4160.86|588
1621525160000|2021-05-20 15:39:20|||||||||137
1621525170000|2021-05-20 15:39:30|4161.38|4160.98|4161.01|4160.61|4161.51|4161.11|4161.01|4160.61|430
1621525180000|2021-05-20 15:39:40|4161.13|4160.73|4161.26|4160.86|4161.26|4160.86|4161.01|4160.61|206
1621525190000|2021-05-20 15:39:50|4161.38|4160.98|4161.76|4161.36|4161.76|4161.36|4161.38|4160.98|587
1621525200000|2021-05-20 15:40:00|4162.01|4161.61|4162.26|4161.86|4162.26|4161.86|4161.76|4161.36|1311
1621525210000|2021-05-20 15:40:10|4162.51|4162.11|4162.26|4161.86|4162.51|4162.11|4162.26|4161.86|751
1621525220000|2021-05-20 15:40:20|4162.38|4161.98|4162.01|4161.61|4162.51|4162.11|4162.01|4161.61|658
1621525230000|2021-05-20 15:40:30|4162.26|4161.86|4162.76|4162.36|4162.76|4162.36|4162.26|4161.86|1095
1621525240000|2021-05-20 15:40:40|||||||||742
1621525250000|2021-05-20 15:40:50|4162.88|4162.48|4163.01|4162.61|4163.26|4162.86|4162.88|4162.48|1121
1621525260000|2021-05-20 15:41:00|4163.26|4162.86|4162.26|4161.86|4163.26|4162.86|4162.26|4161.86|1009
1621525270000|2021-05-20 15:41:10|4162.13|4161.73|4162.01|4161.61|4162.13|4161.73|4161.76|4161.36|536
1621525280000|2021-05-20 15:41:20|4162.26|4161.86|4161.76|4161.36|4162.26|4161.86|4161.76|4161.36|229
1621525290000|2021-05-20 15:41:30|4162.01|4161.61|4162.01|4161.61|4162.01|4161.61|4161.76|4161.36|328
1621525300000|2021-05-20 15:41:40|4161.76|4161.36|4162.76|4162.36|4162.76|4162.36|4161.76|4161.36|363
1621525310000|2021-05-20 15:41:50|4162.63|4162.23|4162.76|4162.36|4162.76|4162.36|4162.51|4162.11|226
1621525320000|2021-05-20 15:42:00|4162.51|4162.11|4163.51|4163.11|4163.76|4163.36|4162.51|4162.11|1559
1621525330000|2021-05-20 15:42:10|4163.76|4163.36|4164.26|4163.86|4164.26|4163.86|4163.76|4163.36|1574
1621525340000|2021-05-20 15:42:20|4164.51|4164.11|4164.26|4163.86|4164.51|4164.11|4164.01|4163.61|861
1621525350000|2021-05-20 15:42:30|4164.01|4163.61|4163.76|4163.36|4164.26|4163.86|4163.76|4163.36|681
1621525360000|2021-05-20 15:42:40|4163.63|4163.23|4164.26|4163.86|4164.26|4163.86|4163.63|4163.23|470
1621525370000|2021-05-20 15:42:50|4164.13|4163.73|4164.26|4163.86|4164.26|4163.86|4164.01|4163.61|318
1621525380000|2021-05-20 15:43:00|4164.01|4163.61|4164.26|4163.86|4164.51|4164.11|4164.01|4163.61|467
1621525390000|2021-05-20 15:43:10|4164.51|4164.11|4164.51|4164.11|4164.51|4164.11|4164.01|4163.61|392
1621525400000|2021-05-20 15:43:20|4164.26|4163.86|4164.51|4164.11|4164.51|4164.11|4164.26|4163.86|311
1621525410000|2021-05-20 15:43:30|4164.26|4163.86|4165.26|4164.86|4165.26|4164.86|4164.26|4163.86|838
1621525420000|2021-05-20 15:43:40|4164.88|4164.48|4165.01|4164.61|4165.26|4164.86|4164.76|4164.36|783
1621525430000|2021-05-20 15:43:50|4164.88|4164.48|4164.76|4164.36|4164.88|4164.48|4164.76|4164.36|215
1621525440000|2021-05-20 15:44:00|4164.51|4164.11|4164.51|4164.11|4164.51|4164.11|4164.26|4163.86|1051
1621525450000|2021-05-20 15:44:10|4164.76|4164.36|4164.76|4164.36|4164.76|4164.36|4164.51|4164.11|403
1621525460000|2021-05-20 15:44:20|4164.88|4164.48|4165.26|4164.86|4165.26|4164.86|4164.76|4164.36|588
1621525470000|2021-05-20 15:44:30|4165.01|4164.61|4165.26|4164.86|4165.26|4164.86|4165.01|4164.61|480
1621525480000|2021-05-20 15:44:40|4165.01|4164.61|4165.01|4164.61|4165.26|4164.86|4165.01|4164.61|332
1621525490000|2021-05-20 15:44:50|4165.13|4164.73|4164.76|4164.36|4165.26|4164.86|4164.76|4164.36|539
1621525500000|2021-05-20 15:45:00|4164.51|4164.11|4164.76|4164.36|4165.01|4164.61|4164.51|4164.11|620
1621525510000|2021-05-20 15:45:10|4164.88|4164.48|4165.01|4164.61|4165.01|4164.61|4164.76|4164.36|348
1621525520000|2021-05-20 15:45:20|4165.26|4164.86|4165.76|4165.36|4165.76|4165.36|4165.26|4164.86|859
1621525530000|2021-05-20 15:45:30|4166.01|4165.61|4165.76|4165.36|4166.51|4166.11|4165.76|4165.36|1670
1621525540000|2021-05-20 15:45:40|4165.51|4165.11|4165.76|4165.36|4166.01|4165.61|4165.26|4164.86|580
1621525550000|2021-05-20 15:45:50|4165.88|4165.48|4166.01|4165.61|4166.26|4165.86|4165.76|4165.36|417
1621525560000|2021-05-20 15:46:00|4165.76|4165.36|4165.51|4165.11|4166.01|4165.61|4165.51|4165.11|710
1621525570000|2021-05-20 15:46:10|4165.26|4164.86|4165.76|4165.36|4165.76|4165.36|4165.26|4164.86|332
1621525580000|2021-05-20 15:46:20|4166.01|4165.61|4165.76|4165.36|4166.01|4165.61|4165.76|4165.36|267
1621525590000|2021-05-20 15:46:30|4166.01|4165.61|4166.01|4165.61|4166.01|4165.61|4165.76|4165.36|420
1621525600000|2021-05-20 15:46:40|4165.76|4165.36|4166.26|4165.86|4166.26|4165.86|4165.76|4165.36|237
1621525610000|2021-05-20 15:46:50|4166.51|4166.11|4166.51|4166.11|4166.51|4166.11|4166.26|4165.86|417
1621525620000|2021-05-20 15:47:00|4166.38|4165.98|4166.01|4165.61|4166.38|4165.98|4166.01|4165.61|657
1621525630000|2021-05-20 15:47:10|4165.76|4165.36|4165.76|4165.36|4166.01|4165.61|4165.76|4165.36|498
1621525640000|2021-05-20 15:47:20|4166.01|4165.61|4165.88|4165.48|4166.01|4165.61|4165.76|4165.36|284
1621525650000|2021-05-20 15:47:30|4165.76|4165.36|4165.88|4165.48|4166.01|4165.61|4165.76|4165.36|373
1621525660000|2021-05-20 15:47:40|4166.01|4165.61|4166.01|4165.61|4166.01|4165.61|4165.76|4165.36|348
1621525670000|2021-05-20 15:47:50|4166.26|4165.86|4166.51|4166.11|4166.51|4166.11|4166.26|4165.86|432
1621525680000|2021-05-20 15:48:00|4166.76|4166.36|4166.51|4166.11|4166.76|4166.36|4166.51|4166.11|1068
1621525690000|2021-05-20 15:48:10|4166.38|4165.98|4166.76|4166.36|4166.76|4166.36|4166.38|4165.98|711
1621525700000|2021-05-20 15:48:20|4166.51|4166.11|4166.76|4166.36|4166.76|4166.36|4166.51|4166.11|421
1621525710000|2021-05-20 15:48:30|4166.51|4166.11|4166.76|4166.36|4166.76|4166.36|4166.51|4166.11|272
1621525720000|2021-05-20 15:48:40|4167.01|4166.61|4167.26|4166.86|4167.26|4166.86|4167.01|4166.61|614
1621525730000|2021-05-20 15:48:50|4167.01|4166.61|4167.26|4166.86|4167.26|4166.86|4167.01|4166.61|647
1621525740000|2021-05-20 15:49:00|4167.51|4167.11|4167.51|4167.11|4167.51|4167.11|4167.51|4167.11|377
1621525750000|2021-05-20 15:49:10|||||||||326
1621525760000|2021-05-20 15:49:20|4167.76|4167.36|4167.51|4167.11|4167.76|4167.36|4167.51|4167.11|495
1621525770000|2021-05-20 15:49:30|4167.76|4167.36|4167.76|4167.36|4167.76|4167.36|4167.51|4167.11|416
1621525780000|2021-05-20 15:49:40|||||||||248
1621525790000|2021-05-20 15:49:50|4167.51|4167.11|4167.76|4167.36|4167.76|4167.36|4167.51|4167.11|374
1621525800000|2021-05-20 15:50:00|4168.01|4167.61|4168.26|4167.86|4168.26|4167.86|4168.01|4167.61|677
1621525810000|2021-05-20 15:50:10|4168.51|4168.11|4169.01|4168.61|4169.01|4168.61|4168.26|4167.86|1091
1621525820000|2021-05-20 15:50:20|4169.26|4168.86|4168.76|4168.36|4169.26|4168.86|4168.76|4168.36|1035
1621525830000|2021-05-20 15:50:30|4168.88|4168.48|4168.76|4168.36|4168.88|4168.48|4168.51|4168.11|470
1621525840000|2021-05-20 15:50:40|||||||||178
1621525850000|2021-05-20 15:50:50|4169.01|4168.61|4169.26|4168.86|4169.26|4168.86|4169.01|4168.61|350
1621525860000|2021-05-20 15:51:00|4169.01|4168.61|4169.01|4168.61|4169.26|4168.86|4169.01|4168.61|414
1621525870000|2021-05-20 15:51:10|4169.26|4168.86|4169.01|4168.61|4169.26|4168.86|4169.01|4168.61|452
1621525880000|2021-05-20 15:51:20|4168.76|4168.36|4168.76|4168.36|4168.76|4168.36|4168.76|4168.36|322
1621525890000|2021-05-20 15:51:30|4168.51|4168.11|4168.51|4168.11|4168.51|4168.11|4168.51|4168.11|236
1621525900000|2021-05-20 15:51:40|4168.76|4168.36|4168.51|4168.11|4168.76|4168.36|4168.51|4168.11|408
1621525910000|2021-05-20 15:51:50|4168.26|4167.86|4168.26|4167.86|4168.38|4167.98|4168.26|4167.86|567
1621525920000|2021-05-20 15:52:00|4168.13|4167.73|4167.76|4167.36|4168.13|4167.73|4167.76|4167.36|1056
1621525930000|2021-05-20 15:52:10|4167.26|4166.86|4167.76|4167.36|4167.76|4167.36|4167.26|4166.86|854
1621525940000|2021-05-20 15:52:20|4167.63|4167.23|4167.76|4167.36|4167.76|4167.36|4167.38|4166.98|770
1621525950000|2021-05-20 15:52:30|4167.51|4167.11|4166.76|4166.36|4167.51|4167.11|4166.76|4166.36|1141
1621525960000|2021-05-20 15:52:40|4166.63|4166.23|4167.01|4166.61|4167.26|4166.86|4166.51|4166.11|813
1621525970000|2021-05-20 15:52:50|4166.88|4166.48|4166.76|4166.36|4167.01|4166.61|4166.63|4166.23|773
1621525980000|2021-05-20 15:53:00|4166.63|4166.23|4166.51|4166.11|4167.01|4166.61|4166.51|4166.11|888
1621525990000|2021-05-20 15:53:10|4166.26|4165.86|4166.76|4166.36|4166.76|4166.36|4166.26|4165.86|637
1621526000000|2021-05-20 15:53:20|4166.63|4166.23|4166.51|4166.11|4167.01|4166.61|4166.51|4166.11|522
1621526010000|2021-05-20 15:53:30|4166.26|4165.86|4166.26|4165.86|4166.26|4165.86|4166.26|4165.86|333
1621526020000|2021-05-20 15:53:40|4166.01|4165.61|4166.26|4165.86|4166.26|4165.86|4166.01|4165.61|535
1621526030000|2021-05-20 15:53:50|4166.51|4166.11|4166.26|4165.86|4166.51|4166.11|4166.26|4165.86|614
1621526040000|2021-05-20 15:54:00|4166.51|4166.11|4165.76|4165.36|4166.76|4166.36|4165.76|4165.36|918
1621526050000|2021-05-20 15:54:10|4165.51|4165.11|4165.76|4165.36|4166.01|4165.61|4165.51|4165.11|1039
1621526060000|2021-05-20 15:54:20|4165.51|4165.11|4165.51|4165.11|4165.76|4165.36|4165.51|4165.11|424
1621526070000|2021-05-20 15:54:30|4165.76|4165.36|4165.26|4164.86|4165.76|4165.36|4165.26|4164.86|431
1621526080000|2021-05-20 15:54:40|4165.01|4164.61|4165.26|4164.86|4165.26|4164.86|4165.01|4164.61|692
1621526090000|2021-05-20 15:54:50|4165.01|4164.61|4165.26|4164.86|4165.26|4164.86|4164.76|4164.36|596
1621526100000|2021-05-20 15:55:00|4165.01|4164.61|4165.26|4164.86|4165.26|4164.86|4165.01|4164.61|641
1621526110000|2021-05-20 15:55:10|4165.51|4165.11|4165.26|4164.86|4165.51|4165.11|4165.26|4164.86|198
1621526120000|2021-05-20 15:55:20|4165.51|4165.11|4166.01|4165.61|4166.01|4165.61|4165.51|4165.11|556
1621526130000|2021-05-20 15:55:30|4166.26|4165.86|4166.26|4165.86|4166.26|4165.86|4166.26|4165.86|285
1621526140000|2021-05-20 15:55:40|4166.13|4165.73|4166.01|4165.61|4166.26|4165.86|4166.01|4165.61|321
1621526150000|2021-05-20 15:55:50|4166.26|4165.86|4166.01|4165.61|4166.26|4165.86|4166.01|4165.61|237
1621526160000|2021-05-20 15:56:00|4166.26|4165.86|4166.76|4166.36|4166.76|4166.36|4166.01|4165.61|372
1621526170000|2021-05-20 15:56:10|4166.51|4166.11|4165.76|4165.36|4166.51|4166.11|4165.76|4165.36|683
1621526180000|2021-05-20 15:56:20|4165.51|4165.11|4165.76|4165.36|4165.76|4165.36|4165.51|4165.11|273
1621526190000|2021-05-20 15:56:30|4166.01|4165.61|4165.76|4165.36|4166.01|4165.61|4165.76|4165.36|368
1621526200000|2021-05-20 15:56:40|4165.88|4165.48|4165.76|4165.36|4165.88|4165.48|4165.51|4165.11|243
1621526210000|2021-05-20 15:56:50|4165.88|4165.48|4165.76|4165.36|4165.88|4165.48|4165.76|4165.36|128
1621526220000|2021-05-20 15:57:00|4165.51|4165.11|4165.51|4165.11|4165.76|4165.36|4165.51|4165.11|284
1621526230000|2021-05-20 15:57:10|4165.26|4164.86|4165.51|4165.11|4165.51|4165.11|4165.13|4164.73|519
1621526240000|2021-05-20 15:57:20|4165.26|4164.86|4165.26|4164.86|4165.51|4165.11|4165.26|4164.86|282
1621526250000|2021-05-20 15:57:30|4165.38|4164.98|4165.26|4164.86|4165.51|4165.11|4165.26|4164.86|152
1621526260000|2021-05-20 15:57:40|4165.38|4164.98|4165.51|4165.11|4165.51|4165.11|4165.26|4164.86|296
1621526270000|2021-05-20 15:57:50|4165.63|4165.23|4165.51|4165.11|4165.63|4165.23|4165.51|4165.11|283
1621526280000|2021-05-20 15:58:00|||||||||456
1621526290000|2021-05-20 15:58:10|4165.26|4164.86|4165.76|4165.36|4165.76|4165.36|4165.26|4164.86|480
1621526300000|2021-05-20 15:58:20|4165.51|4165.11|4165.01|4164.61|4165.51|4165.11|4165.01|4164.61|278
1621526310000|2021-05-20 15:58:30|4165.13|4164.73|4164.76|4164.36|4165.13|4164.73|4164.26|4163.86|1331
1621526320000|2021-05-20 15:58:40|||||||||128
1621526330000|2021-05-20 15:58:50|4164.51|4164.11|4164.26|4163.86|4164.51|4164.11|4164.26|4163.86|666
1621526340000|2021-05-20 15:59:00|4164.51|4164.11|4164.01|4163.61|4164.51|4164.11|4164.01|4163.61|1337
1621526350000|2021-05-20 15:59:10|4163.88|4163.48|4163.76|4163.36|4163.88|4163.48|4163.51|4163.11|719
1621526360000|2021-05-20 15:59:20|4163.51|4163.11|4163.01|4162.61|4163.51|4163.11|4163.01|4162.61|615
1621526370000|2021-05-20 15:59:30|4163.13|4162.73|4163.01|4162.61|4163.51|4163.11|4163.01|4162.61|463
1621526380000|2021-05-20 15:59:40|4163.26|4162.86|4163.26|4162.86|4163.26|4162.86|4163.01|4162.61|275
1621526390000|2021-05-20 15:59:50|4163.13|4162.73|4163.26|4162.86|4163.26|4162.86|4163.01|4162.61|251
1621526400000|2021-05-20 16:00:00|4163.51|4163.11|4163.01|4162.61|4163.51|4163.11|4163.01|4162.61|914
1621526410000|2021-05-20 16:00:10|4162.76|4162.36|4162.26|4161.86|4162.76|4162.36|4162.26|4161.86|1009
1621526420000|2021-05-20 16:00:20|4162.01|4161.61|4162.01|4161.61|4162.26|4161.86|4162.01|4161.61|860
1621526430000|2021-05-20 16:00:30|4161.76|4161.36|4161.76|4161.36|4162.01|4161.61|4161.76|4161.36|522
1621526440000|2021-05-20 16:00:40|4161.51|4161.11|4161.63|4161.23|4161.63|4161.23|4161.26|4160.86|784
1621526450000|2021-05-20 16:00:50|4161.51|4161.11|4161.01|4160.61|4161.51|4161.11|4161.01|4160.61|658
1621526460000|2021-05-20 16:01:00|4161.26|4160.86|4160.76|4160.36|4161.51|4161.11|4160.51|4160.11|1208
1621526470000|2021-05-20 16:01:10|4160.51|4160.11|4160.76|4160.36|4160.76|4160.36|4160.51|4160.11|620
1621526480000|2021-05-20 16:01:20|4160.51|4160.11|4160.76|4160.36|4161.01|4160.61|4160.51|4160.11|572
1621526490000|2021-05-20 16:01:30|4160.51|4160.11|4159.76|4159.36|4160.51|4160.11|4159.76|4159.36|995
1621526500000|2021-05-20 16:01:40|4159.51|4159.11|4159.26|4158.86|4159.51|4159.11|4159.26|4158.86|1079
1621526510000|2021-05-20 16:01:50|4159.01|4158.61|4158.76|4158.36|4159.01|4158.61|4158.76|4158.36|556
1621526520000|2021-05-20 16:02:00|4159.01|4158.61|4158.51|4158.11|4159.01|4158.61|4158.26|4157.86|706
1621526530000|2021-05-20 16:02:10|4158.26|4157.86|4158.01|4157.61|4158.26|4157.86|4158.01|4157.61|705
1621526540000|2021-05-20 16:02:20|4158.26|4157.86|4158.01|4157.61|4158.26|4157.86|4158.01|4157.61|666
1621526550000|2021-05-20 16:02:30|4158.26|4157.86|4158.26|4157.86|4158.51|4158.11|4158.01|4157.61|740
1621526560000|2021-05-20 16:02:40|4158.51|4158.11|4159.26|4158.86|4159.26|4158.86|4158.51|4158.11|533
1621526570000|2021-05-20 16:02:50|4159.01|4158.61|4158.76|4158.36|4159.01|4158.61|4158.51|4158.11|532
1621526580000|2021-05-20 16:03:00|4158.63|4158.23|4159.26|4158.86|4159.51|4159.11|4158.63|4158.23|743
1621526590000|2021-05-20 16:03:10|4159.01|4158.61|4159.51|4159.11|4159.51|4159.11|4159.01|4158.61|215
1621526600000|2021-05-20 16:03:20|4159.76|4159.36|4160.26|4159.86|4160.26|4159.86|4159.76|4159.36|772
1621526610000|2021-05-20 16:03:30|4160.51|4160.11|4160.76|4160.36|4160.76|4160.36|4160.51|4160.11|405
1621526620000|2021-05-20 16:03:40|4160.51|4160.11|4160.01|4159.61|4160.51|4160.11|4160.01|4159.61|789
1621526630000|2021-05-20 16:03:50|4160.26|4159.86|4160.38|4159.98|4160.51|4160.11|4160.01|4159.61|589
1621526640000|2021-05-20 16:04:00|4160.51|4160.11|4160.26|4159.86|4160.63|4160.23|4160.01|4159.61|480
1621526650000|2021-05-20 16:04:10|4160.01|4159.61|4160.26|4159.86|4160.51|4160.11|4160.01|4159.61|427
1621526660000|2021-05-20 16:04:20|4160.51|4160.11|4160.26|4159.86|4160.51|4160.11|4160.26|4159.86|274
1621526670000|2021-05-20 16:04:30|4160.01|4159.61|4160.01|4159.61|4160.51|4160.11|4160.01|4159.61|404
1621526680000|2021-05-20 16:04:40|4159.76|4159.36|4159.76|4159.36|4160.01|4159.61|4159.51|4159.11|481
1621526690000|2021-05-20 16:04:50|4159.63|4159.23|4159.76|4159.36|4159.76|4159.36|4159.51|4159.11|286
1621526700000|2021-05-20 16:05:00|4160.01|4159.61|4159.51|4159.11|4160.01|4159.61|4159.51|4159.11|260
1621526710000|2021-05-20 16:05:10|4159.26|4158.86|4158.76|4158.36|4159.26|4158.86|4158.51|4158.11|850
1621526720000|2021-05-20 16:05:20|4158.51|4158.11|4158.76|4158.36|4158.76|4158.36|4158.26|4157.86|559
1621526730000|2021-05-20 16:05:30|4159.01|4158.61|4158.51|4158.11|4159.01|4158.61|4158.51|4158.11|788
1621526740000|2021-05-20 16:05:40|4158.76|4158.36|4158.51|4158.11|4158.76|4158.36|4158.51|4158.11|289
1621526750000|2021-05-20 16:05:50|4158.76|4158.36|4158.76|4158.36|4158.88|4158.48|4158.51|4158.11|240
1621526760000|2021-05-20 16:06:00|4158.51|4158.11|4158.76|4158.36|4158.76|4158.36|4158.51|4158.11|215
1621526770000|2021-05-20 16:06:10|4159.01|4158.61|4158.76|4158.36|4159.01|4158.61|4158.76|4158.36|176
1621526780000|2021-05-20 16:06:20|4159.01|4158.61|4158.51|4158.11|4159.01|4158.61|4158.51|4158.11|411
1621526790000|2021-05-20 16:06:30|4158.26|4157.86|4158.26|4157.86|4158.51|4158.11|4158.01|4157.61|608
1621526800000|2021-05-20 16:06:40|4158.01|4157.61|4157.26|4156.86|4158.13|4157.73|4157.26|4156.86|862
1621526810000|2021-05-20 16:06:50|4157.51|4157.11|4157.76|4157.36|4157.76|4157.36|4157.26|4156.86|413
1621526820000|2021-05-20 16:07:00|4158.01|4157.61|4157.76|4157.36|4158.01|4157.61|4157.76|4157.36|269
1621526830000|2021-05-20 16:07:10|4157.51|4157.11|4157.76|4157.36|4158.01|4157.61|4157.51|4157.11|264
1621526840000|2021-05-20 16:07:20|4157.88|4157.48|4158.01|4157.61|4158.01|4157.61|4157.76|4157.36|287
1621526850000|2021-05-20 16:07:30|4157.76|4157.36|4158.51|4158.11|4158.51|4158.11|4157.76|4157.36|397
1621526860000|2021-05-20 16:07:40|4158.63|4158.23|4158.76|4158.36|4158.76|4158.36|4158.26|4157.86|479
1621526870000|2021-05-20 16:07:50|4158.51|4158.11|4159.01|4158.61|4159.01|4158.61|4158.51|4158.11|350
1621526880000|2021-05-20 16:08:00|4158.76|4158.36|4158.51|4158.11|4158.76|4158.36|4158.51|4158.11|242
1621526890000|2021-05-20 16:08:10|||||||||441
1621526900000|2021-05-20 16:08:20|4158.76|4158.36|4158.76|4158.36|4158.76|4158.36|4158.51|4158.11|179
1621526910000|2021-05-20 16:08:30|4159.01|4158.61|4158.76|4158.36|4159.01|4158.61|4158.76|4158.36|179
1621526920000|2021-05-20 16:08:40|4158.51|4158.11|4158.51|4158.11|4158.51|4158.11|4158.51|4158.11|160
1621526930000|2021-05-20 16:08:50|4158.76|4158.36|4159.01|4158.61|4159.01|4158.61|4158.76|4158.36|137
1621526940000|2021-05-20 16:09:00|4159.13|4158.73|4159.01|4158.61|4159.38|4158.98|4159.01|4158.61|531
1621526950000|2021-05-20 16:09:10|4159.26|4158.86|4159.51|4159.11|4159.51|4159.11|4159.26|4158.86|267
1621526960000|2021-05-20 16:09:20|4159.26|4158.86|4159.26|4158.86|4159.26|4158.86|4159.26|4158.86|31
1621526970000|2021-05-20 16:09:30|4159.38|4158.98|4159.13|4158.73|4159.38|4158.98|4159.13|4158.73|234
1621526980000|2021-05-20 16:09:40|4159.26|4158.86|4159.26|4158.86|4159.26|4158.86|4159.01|4158.61|102
1621526990000|2021-05-20 16:09:50|4159.01|4158.61|4158.76|4158.36|4159.26|4158.86|4158.76|4158.36|284
1621527000000|2021-05-20 16:10:00|4158.51|4158.11|4159.26|4158.86|4159.26|4158.86|4158.51|4158.11|556
1621527010000|2021-05-20 16:10:10|4159.51|4159.11|4159.01|4158.61|4159.51|4159.11|4159.01|4158.61|553
1621527020000|2021-05-20 16:10:20|4158.76|4158.36|4159.01|4158.61|4159.01|4158.61|4158.76|4158.36|156
1621527030000|2021-05-20 16:10:30|4158.88|4158.48|4158.51|4158.11|4159.01|4158.61|4158.51|4158.11|322
1621527040000|2021-05-20 16:10:40|4158.76|4158.36|4158.51|4158.11|4158.76|4158.36|4158.51|4158.11|131
1621527050000|2021-05-20 16:10:50|4158.38|4157.98|4159.01|4158.61|4159.26|4158.86|4158.26|4157.86|338
1621527060000|2021-05-20 16:11:00|4158.76|4158.36|4158.51|4158.11|4158.76|4158.36|4158.51|4158.11|257
1621527070000|2021-05-20 16:11:10|4158.63|4158.23|4159.01|4158.61|4159.01|4158.61|4158.63|4158.23|156
1621527080000|2021-05-20 16:11:20|4158.76|4158.36|4159.26|4158.86|4159.26|4158.86|4158.76|4158.36|156
1621527090000|2021-05-20 16:11:30|4159.51|4159.11|4159.13|4158.73|4159.51|4159.11|4159.13|4158.73|194
1621527100000|2021-05-20 16:11:40|4159.26|4158.86|4159.51|4159.11|4159.51|4159.11|4159.01|4158.61|91
1621527110000|2021-05-20 16:11:50|4159.63|4159.23|4159.51|4159.11|4159.63|4159.23|4159.51|4159.11|200
1621527120000|2021-05-20 16:12:00|4159.76|4159.36|4159.76|4159.36|4160.01|4159.61|4159.76|4159.36|171
1621527130000|2021-05-20 16:12:10|4160.01|4159.61|4160.01|4159.61|4160.13|4159.73|4159.76|4159.36|473
1621527140000|2021-05-20 16:12:20|4160.13|4159.73|4160.01|4159.61|4160.13|4159.73|4160.01|4159.61|421
1621527150000|2021-05-20 16:12:30|4159.76|4159.36|4159.76|4159.36|4160.01|4159.61|4159.76|4159.36|440
1621527160000|2021-05-20 16:12:40|4159.88|4159.48|4160.26|4159.86|4160.51|4160.11|4159.88|4159.48|305
1621527170000|2021-05-20 16:12:50|4160.38|4159.98|4160.26|4159.86|4160.51|4160.11|4160.26|4159.86|296
1621527180000|2021-05-20 16:13:00|4160.01|4159.61|4159.51|4159.11|4160.01|4159.61|4159.51|4159.11|434
1621527190000|2021-05-20 16:13:10|4159.76|4159.36|4160.01|4159.61|4160.01|4159.61|4159.51|4159.11|277
1621527200000|2021-05-20 16:13:20|4160.26|4159.86|4160.01|4159.61|4160.26|4159.86|4160.01|4159.61|198
1621527210000|2021-05-20 16:13:30|4159.88|4159.48|4160.01|4159.61|4160.01|4159.61|4159.51|4159.11|294
1621527220000|2021-05-20 16:13:40|4159.76|4159.36|4159.51|4159.11|4159.76|4159.36|4159.51|4159.11|249
1621527230000|2021-05-20 16:13:50|4159.01|4158.61|4159.26|4158.86|4159.26|4158.86|4159.01|4158.61|521
1621527240000|2021-05-20 16:14:00|4159.51|4159.11|4159.01|4158.61|4159.51|4159.11|4159.01|4158.61|482
1621527250000|2021-05-20 16:14:10|4159.26|4158.86|4158.51|4158.11|4159.26|4158.86|4158.51|4158.11|312
1621527260000|2021-05-20 16:14:20|4158.76|4158.36|4158.51|4158.11|4158.76|4158.36|4158.51|4158.11|332
1621527270000|2021-05-20 16:14:30|4158.63|4158.23|4157.26|4156.86|4158.76|4158.36|4157.26|4156.86|941
1621527280000|2021-05-20 16:14:40|4157.51|4157.11|4157.51|4157.11|4157.76|4157.36|4157.26|4156.86|243
1621527290000|2021-05-20 16:14:50|4157.76|4157.36|4157.51|4157.11|4157.76|4157.36|4157.51|4157.11|253
1621527300000|2021-05-20 16:15:00|4157.76|4157.36|4159.01|4158.61|4159.01|4158.61|4157.76|4157.36|778
1621527310000|2021-05-20 16:15:10|4159.13|4158.73|4159.01|4158.61|4159.13|4158.73|4158.76|4158.36|306
1621527320000|2021-05-20 16:15:20|4159.26|4158.86|4159.01|4158.61|4159.26|4158.86|4158.76|4158.36|419
1621527330000|2021-05-20 16:15:30|4158.76|4158.36|4158.51|4158.11|4159.01|4158.61|4158.26|4157.86|180
1621527340000|2021-05-20 16:15:40|4158.26|4157.86|4158.76|4158.36|4158.88|4158.48|4158.01|4157.61|305
1621527350000|2021-05-20 16:15:50|4158.51|4158.11|4158.51|4158.11|4158.76|4158.36|4158.51|4158.11|203
1621527360000|2021-05-20 16:16:00|4158.76|4158.36|4159.01|4158.61|4159.01|4158.61|4158.76|4158.36|315
1621527370000|2021-05-20 16:16:10|4159.26|4158.86|4159.51|4159.11|4159.51|4159.11|4159.01|4158.61|435
1621527380000|2021-05-20 16:16:20|4159.26|4158.86|4159.26|4158.86|4159.38|4158.98|4159.26|4158.86|164
1621527390000|2021-05-20 16:16:30|4159.01|4158.61|4158.76|4158.36|4159.26|4158.86|4158.76|4158.36|328
1621527400000|2021-05-20 16:16:40|4158.51|4158.11|4158.51|4158.11|4158.51|4158.11|4158.26|4157.86|242
1621527410000|2021-05-20 16:16:50|4158.38|4157.98|4158.76|4158.36|4158.76|4158.36|4158.26|4157.86|195
1621527420000|2021-05-20 16:17:00|4158.51|4158.11|4158.01|4157.61|4158.76|4158.36|4158.01|4157.61|424
1621527430000|2021-05-20 16:17:10|4157.88|4157.48|4158.51|4158.11|4158.76|4158.36|4157.88|4157.48|328
1621527440000|2021-05-20 16:17:20|4158.26|4157.86|4158.01|4157.61|4158.26|4157.86|4158.01|4157.61|125
1621527450000|2021-05-20 16:17:30|4158.13|4157.73|4158.01|4157.61|4158.26|4157.86|4157.76|4157.36|202
1621527460000|2021-05-20 16:17:40|4158.26|4157.86|4158.26|4157.86|4158.26|4157.86|4158.26|4157.86|180
1621527470000|2021-05-20 16:17:50|4158.51|4158.11|4158.51|4158.11|4158.76|4158.36|4158.26|4157.86|359
1621527480000|2021-05-20 16:18:00|4158.63|4158.23|4158.76|4158.36|4158.76|4158.36|4158.26|4157.86|172
1621527490000|2021-05-20 16:18:10|||||||||92
1621527500000|2021-05-20 16:18:20|4158.51|4158.11|4158.63|4158.23|4158.76|4158.36|4158.51|4158.11|151
1621527510000|2021-05-20 16:18:30|4158.51|4158.11|4158.76|4158.36|4158.76|4158.36|4158.51|4158.11|148
1621527520000|2021-05-20 16:18:40|4158.51|4158.11|4158.01|4157.61|4158.51|4158.11|4158.01|4157.61|152
1621527530000|2021-05-20 16:18:50|4157.76|4157.36|4158.51|4158.11|4158.51|4158.11|4157.76|4157.36|409
1621527540000|2021-05-20 16:19:00|4158.76|4158.36|4158.76|4158.36|4159.01|4158.61|4158.76|4158.36|249
1621527550000|2021-05-20 16:19:10|4158.51|4158.11|4157.76|4157.36|4158.51|4158.11|4157.76|4157.36|242
1621527560000|2021-05-20 16:19:20|4157.51|4157.11|4158.01|4157.61|4158.01|4157.61|4157.51|4157.11|394
1621527570000|2021-05-20 16:19:30|4157.88|4157.48|4157.51|4157.11|4158.01|4157.61|4157.51|4157.11|354
1621527580000|2021-05-20 16:19:40|4157.26|4156.86|4157.26|4156.86|4157.51|4157.11|4157.01|4156.61|534
1621527590000|2021-05-20 16:19:50|4157.01|4156.61|4157.01|4156.61|4157.01|4156.61|4156.76|4156.36|620
1621527600000|2021-05-20 16:20:00|4157.26|4156.86|4157.76|4157.36|4157.88|4157.48|4157.01|4156.61|267
1621527610000|2021-05-20 16:20:10|4158.01|4157.61|4157.51|4157.11|4158.01|4157.61|4157.51|4157.11|274
1621527620000|2021-05-20 16:20:20|4157.76|4157.36|4157.51|4157.11|4157.76|4157.36|4157.26|4156.86|468
1621527630000|2021-05-20 16:20:30|4157.76|4157.36|4158.26|4157.86|4158.51|4158.11|4157.63|4157.23|375
1621527640000|2021-05-20 16:20:40|4158.51|4158.11|4158.51|4158.11|4158.51|4158.11|4158.01|4157.61|320
1621527650000|2021-05-20 16:20:50|4158.26|4157.86|4158.51|4158.11|4158.51|4158.11|4158.26|4157.86|382
1621527660000|2021-05-20 16:21:00|4158.01|4157.61|4157.76|4157.36|4158.26|4157.86|4157.76|4157.36|329
1621527670000|2021-05-20 16:21:10|4158.01|4157.61|4157.51|4157.11|4158.01|4157.61|4157.51|4157.11|195
1621527680000|2021-05-20 16:21:20|4157.26|4156.86|4156.76|4156.36|4157.51|4157.11|4156.76|4156.36|539
1621527690000|2021-05-20 16:21:30|4156.88|4156.48|4157.26|4156.86|4157.26|4156.86|4156.76|4156.36|323
1621527700000|2021-05-20 16:21:40|4157.51|4157.11|4157.01|4156.61|4157.51|4157.11|4157.01|4156.61|323
1621527710000|2021-05-20 16:21:50|4157.13|4156.73|4157.01|4156.61|4157.38|4156.98|4157.01|4156.61|252
1621527720000|2021-05-20 16:22:00|4156.76|4156.36|4156.76|4156.36|4157.01|4156.61|4156.51|4156.11|589
1621527730000|2021-05-20 16:22:10|4156.63|4156.23|4156.76|4156.36|4156.76|4156.36|4156.51|4156.11|151
1621527740000|2021-05-20 16:22:20|4156.51|4156.11|4156.76|4156.36|4156.76|4156.36|4156.51|4156.11|278
1621527750000|2021-05-20 16:22:30|4156.51|4156.11|4156.26|4155.86|4156.51|4156.11|4156.26|4155.86|477
1621527760000|2021-05-20 16:22:40|4156.51|4156.11|4155.76|4155.36|4156.51|4156.11|4155.76|4155.36|481
1621527770000|2021-05-20 16:22:50|4156.01|4155.61|4155.26|4154.86|4156.26|4155.86|4155.26|4154.86|608
1621527780000|2021-05-20 16:23:00|4154.76|4154.36|4155.26|4154.86|4155.26|4154.86|4154.51|4154.11|1253
1621527790000|2021-05-20 16:23:10|4155.01|4154.61|4155.76|4155.36|4155.76|4155.36|4155.01|4154.61|409
1621527800000|2021-05-20 16:23:20|4155.26|4154.86|4155.63|4155.23|4155.63|4155.23|4155.26|4154.86|600
1621527810000|2021-05-20 16:23:30|4155.76|4155.36|4155.51|4155.11|4155.76|4155.36|4155.51|4155.11|143
1621527820000|2021-05-20 16:23:40|4155.76|4155.36|4155.76|4155.36|4155.76|4155.36|4155.51|4155.11|122
1621527830000|2021-05-20 16:23:50|4156.01|4155.61|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|349
1621527840000|2021-05-20 16:24:00|4156.01|4155.61|4156.01|4155.61|4156.01|4155.61|4155.76|4155.36|186
1621527850000|2021-05-20 16:24:10|4156.13|4155.73|4156.01|4155.61|4156.26|4155.86|4156.01|4155.61|406
1621527860000|2021-05-20 16:24:20|4155.76|4155.36|4155.76|4155.36|4155.76|4155.36|4155.76|4155.36|114
1621527870000|2021-05-20 16:24:30|4155.88|4155.48|4156.01|4155.61|4156.13|4155.73|4155.76|4155.36|370
1621527880000|2021-05-20 16:24:40|4156.26|4155.86|4156.26|4155.86|4156.51|4156.11|4156.26|4155.86|307
1621527890000|2021-05-20 16:24:50|4156.01|4155.61|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|235
1621527900000|2021-05-20 16:25:00|4156.51|4156.11|4156.26|4155.86|4156.51|4156.11|4156.01|4155.61|410
1621527910000|2021-05-20 16:25:10|4156.51|4156.11|4156.26|4155.86|4156.51|4156.11|4156.26|4155.86|268
1621527920000|2021-05-20 16:25:20|4156.51|4156.11|4157.01|4156.61|4157.01|4156.61|4156.51|4156.11|198
1621527930000|2021-05-20 16:25:30|4156.76|4156.36|4156.76|4156.36|4157.01|4156.61|4156.76|4156.36|232
1621527940000|2021-05-20 16:25:40|4157.01|4156.61|4157.26|4156.86|4157.26|4156.86|4156.76|4156.36|316
1621527950000|2021-05-20 16:25:50|4157.13|4156.73|4157.26|4156.86|4157.51|4157.11|4157.01|4156.61|711
1621527960000|2021-05-20 16:26:00|4157.51|4157.11|4157.51|4157.11|4157.76|4157.36|4157.38|4156.98|370
1621527970000|2021-05-20 16:26:10|4157.26|4156.86|4157.01|4156.61|4157.51|4157.11|4156.76|4156.36|350
1621527980000|2021-05-20 16:26:20|4156.76|4156.36|4156.51|4156.11|4156.76|4156.36|4156.26|4155.86|429
1621527990000|2021-05-20 16:26:30|4156.26|4155.86|4155.76|4155.36|4156.26|4155.86|4155.76|4155.36|541
1621528000000|2021-05-20 16:26:40|4156.01|4155.61|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|260
1621528010000|2021-05-20 16:26:50|4156.01|4155.61|4156.26|4155.86|4156.26|4155.86|4155.76|4155.36|304
1621528020000|2021-05-20 16:27:00|4156.51|4156.11|4156.76|4156.36|4156.76|4156.36|4156.51|4156.11|280
1621528030000|2021-05-20 16:27:10|4156.88|4156.48|4156.01|4155.61|4157.01|4156.61|4156.01|4155.61|392
1621528040000|2021-05-20 16:27:20|4155.76|4155.36|4156.26|4155.86|4156.51|4156.11|4155.76|4155.36|266
1621528050000|2021-05-20 16:27:30|4156.38|4155.98|4156.76|4156.36|4156.76|4156.36|4156.38|4155.98|140
1621528060000|2021-05-20 16:27:40|4157.01|4156.61|4157.26|4156.86|4157.26|4156.86|4157.01|4156.61|276
1621528070000|2021-05-20 16:27:50|4157.01|4156.61|4156.26|4155.86|4157.01|4156.61|4156.26|4155.86|261
1621528080000|2021-05-20 16:28:00|4156.01|4155.61|4155.63|4155.23|4156.51|4156.11|4155.51|4155.11|267
1621528090000|2021-05-20 16:28:10|4155.76|4155.36|4155.51|4155.11|4155.76|4155.36|4155.26|4154.86|251
1621528100000|2021-05-20 16:28:20|4155.26|4154.86|4155.26|4154.86|4155.51|4155.11|4155.01|4154.61|365
1621528110000|2021-05-20 16:28:30|4155.13|4154.73|4155.26|4154.86|4155.51|4155.11|4155.01|4154.61|538
1621528120000|2021-05-20 16:28:40|4155.13|4154.73|4155.76|4155.36|4155.76|4155.36|4155.01|4154.61|1427
1621528130000|2021-05-20 16:28:50|4155.51|4155.11|4154.76|4154.36|4155.76|4155.36|4154.76|4154.36|602
1621528140000|2021-05-20 16:29:00|4155.01|4154.61|4155.26|4154.86|4155.26|4154.86|4154.76|4154.36|380
1621528150000|2021-05-20 16:29:10|4155.38|4154.98|4155.01|4154.61|4155.51|4155.11|4155.01|4154.61|335
1621528160000|2021-05-20 16:29:20|4154.88|4154.48|4154.76|4154.36|4154.88|4154.48|4154.76|4154.36|232
1621528170000|2021-05-20 16:29:30|4154.88|4154.48|4154.76|4154.36|4154.88|4154.48|4154.51|4154.11|455
1621528180000|2021-05-20 16:29:40|4154.63|4154.23|4154.26|4153.86|4154.76|4154.36|4154.26|4153.86|227
1621528190000|2021-05-20 16:29:50|4154.51|4154.11|4154.51|4154.11|4154.76|4154.36|4154.51|4154.11|349
1621528200000|2021-05-20 16:30:00|4154.63|4154.23|4155.01|4154.61|4155.51|4155.11|4154.63|4154.23|444
1621528210000|2021-05-20 16:30:10|4155.26|4154.86|4155.26|4154.86|4155.51|4155.11|4155.01|4154.61|140
1621528220000|2021-05-20 16:30:20|4155.38|4154.98|4156.01|4155.61|4156.01|4155.61|4155.38|4154.98|322
1621528230000|2021-05-20 16:30:30|4156.26|4155.86|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|404
1621528240000|2021-05-20 16:30:40|4156.63|4156.23|4156.51|4156.11|4156.76|4156.36|4156.51|4156.11|307
1621528250000|2021-05-20 16:30:50|4156.26|4155.86|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|257
1621528260000|2021-05-20 16:31:00|4156.76|4156.36|4156.51|4156.11|4156.76|4156.36|4156.51|4156.11|122
1621528270000|2021-05-20 16:31:10|4156.76|4156.36|4156.51|4156.11|4156.76|4156.36|4156.51|4156.11|245
1621528280000|2021-05-20 16:31:20|4156.26|4155.86|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|250
1621528290000|2021-05-20 16:31:30|4156.38|4155.98|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|210
1621528300000|2021-05-20 16:31:40|4156.76|4156.36|4156.76|4156.36|4156.76|4156.36|4156.51|4156.11|281
1621528310000|2021-05-20 16:31:50|4156.63|4156.23|4156.51|4156.11|4156.76|4156.36|4156.51|4156.11|200
1621528320000|2021-05-20 16:32:00|4156.38|4155.98|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|197
1621528330000|2021-05-20 16:32:10|4156.38|4155.98|4156.76|4156.36|4156.76|4156.36|4156.26|4155.86|201
1621528340000|2021-05-20 16:32:20|4157.01|4156.61|4156.51|4156.11|4157.01|4156.61|4156.51|4156.11|236
1621528350000|2021-05-20 16:32:30|4156.26|4155.86|4156.26|4155.86|4156.26|4155.86|4156.26|4155.86|128
1621528360000|2021-05-20 16:32:40|4156.38|4155.98|4156.51|4156.11|4156.51|4156.11|4156.26|4155.86|119
1621528370000|2021-05-20 16:32:50|4156.38|4155.98|4156.51|4156.11|4156.51|4156.11|4156.38|4155.98|56
1621528380000|2021-05-20 16:33:00|4156.63|4156.23|4156.51|4156.11|4156.76|4156.36|4156.51|4156.11|164
1621528390000|2021-05-20 16:33:10|4156.76|4156.36|4157.01|4156.61|4157.01|4156.61|4156.76|4156.36|138
1621528400000|2021-05-20 16:33:20|4157.26|4156.86|4157.26|4156.86|4157.26|4156.86|4157.26|4156.86|291
1621528410000|2021-05-20 16:33:30|4157.01|4156.61|4157.01|4156.61|4157.01|4156.61|4157.01|4156.61|146
1621528420000|2021-05-20 16:33:40|4156.76|4156.36|4157.01|4156.61|4157.01|4156.61|4156.76|4156.36|51
1621528430000|2021-05-20 16:33:50|4157.13|4156.73|4157.51|4157.11|4157.51|4157.11|4157.13|4156.73|513
1621528440000|2021-05-20 16:34:00|4157.38|4156.98|4157.51|4157.11|4157.76|4157.36|4157.38|4156.98|175
1621528450000|2021-05-20 16:34:10|4157.26|4156.86|4157.51|4157.11|4157.51|4157.11|4157.26|4156.86|296
1621528460000|2021-05-20 16:34:20|4157.26|4156.86|4156.76|4156.36|4157.26|4156.86|4156.76|4156.36|265
1621528470000|2021-05-20 16:34:30|||||||||268
1621528480000|2021-05-20 16:34:40|4156.51|4156.11|4156.76|4156.36|4156.76|4156.36|4156.01|4155.61|313
1621528490000|2021-05-20 16:34:50|4156.63|4156.23|4156.26|4155.86|4156.76|4156.36|4156.26|4155.86|254
1621528500000|2021-05-20 16:35:00|4156.51|4156.11|4155.51|4155.11|4156.51|4156.11|4155.38|4154.98|402
1621528510000|2021-05-20 16:35:10|4155.26|4154.86|4155.76|4155.36|4155.76|4155.36|4155.01|4154.61|623
1621528520000|2021-05-20 16:35:20|4155.63|4155.23|4154.26|4153.86|4155.63|4155.23|4154.26|4153.86|655
1621528530000|2021-05-20 16:35:30|4154.38|4153.98|4154.76|4154.36|4155.01|4154.61|4154.26|4153.86|367
1621528540000|2021-05-20 16:35:40|4155.01|4154.61|4155.51|4155.11|4155.76|4155.36|4155.01|4154.61|294
1621528550000|2021-05-20 16:35:50|4155.63|4155.23|4154.26|4153.86|4155.76|4155.36|4154.26|4153.86|795
1621528560000|2021-05-20 16:36:00|4154.01|4153.61|4154.01|4153.61|4154.51|4154.11|4154.01|4153.61|607
1621528570000|2021-05-20 16:36:10|4154.26|4153.86|4152.76|4152.36|4154.26|4153.86|4152.76|4152.36|1470
1621528580000|2021-05-20 16:36:20|4152.51|4152.11|4152.01|4151.61|4152.76|4152.36|4152.01|4151.61|1174
1621528590000|2021-05-20 16:36:30|4151.76|4151.36|4150.76|4150.36|4152.01|4151.61|4150.76|4150.36|787
1621528600000|2021-05-20 16:36:40|4151.01|4150.61|4151.01|4150.61|4151.51|4151.11|4150.76|4150.36|987
1621528610000|2021-05-20 16:36:50|4151.26|4150.86|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|492
1621528620000|2021-05-20 16:37:00|4150.76|4150.36|4152.01|4151.61|4152.01|4151.61|4150.76|4150.36|991
1621528630000|2021-05-20 16:37:10|4151.76|4151.36|4151.76|4151.36|4152.26|4151.86|4151.76|4151.36|549
1621528640000|2021-05-20 16:37:20|4151.63|4151.23|4151.76|4151.36|4151.76|4151.36|4151.01|4150.61|645
1621528650000|2021-05-20 16:37:30|4151.51|4151.11|4151.51|4151.11|4151.76|4151.36|4151.51|4151.11|252
1621528660000|2021-05-20 16:37:40|4151.63|4151.23|4150.51|4150.11|4151.63|4151.23|4150.51|4150.11|761
1621528670000|2021-05-20 16:37:50|4150.26|4149.86|4150.26|4149.86|4150.38|4149.98|4150.26|4149.86|202
1621528680000|2021-05-20 16:38:00|4150.13|4149.73|4149.76|4149.36|4150.26|4149.86|4149.76|4149.36|692
1621528690000|2021-05-20 16:38:10|4150.01|4149.61|4149.76|4149.36|4150.01|4149.61|4149.26|4148.86|1010
1621528700000|2021-05-20 16:38:20|4149.51|4149.11|4149.26|4148.86|4149.76|4149.36|4149.26|4148.86|446
1621528710000|2021-05-20 16:38:30|4149.38|4148.98|4149.76|4149.36|4150.26|4149.86|4149.26|4148.86|1727
1621528720000|2021-05-20 16:38:40|4149.51|4149.11|4150.51|4150.11|4151.26|4150.86|4149.51|4149.11|2105
1621528730000|2021-05-20 16:38:50|4150.26|4149.86|4151.26|4150.86|4151.26|4150.86|4150.26|4149.86|882
1621528740000|2021-05-20 16:39:00|4151.01|4150.61|4151.76|4151.36|4151.76|4151.36|4150.51|4150.11|1240
1621528750000|2021-05-20 16:39:10|4152.01|4151.61|4151.76|4151.36|4152.01|4151.61|4151.76|4151.36|462
1621528760000|2021-05-20 16:39:20|4152.26|4151.86|4152.51|4152.11|4152.51|4152.11|4152.01|4151.61|1498
1621528770000|2021-05-20 16:39:30|4152.76|4152.36|4153.01|4152.61|4153.01|4152.61|4152.51|4152.11|529
1621528780000|2021-05-20 16:39:40|4152.76|4152.36|4152.51|4152.11|4153.01|4152.61|4152.51|4152.11|715
1621528790000|2021-05-20 16:39:50|4152.26|4151.86|4151.51|4151.11|4152.26|4151.86|4151.26|4150.86|817
1621528800000|2021-05-20 16:40:00|4151.76|4151.36|4151.76|4151.36|4151.76|4151.36|4151.38|4150.98|893
1621528810000|2021-05-20 16:40:10|4151.51|4151.11|4150.76|4150.36|4151.51|4151.11|4150.51|4150.11|1041
1621528820000|2021-05-20 16:40:20|4151.01|4150.61|4151.51|4151.11|4151.76|4151.36|4150.76|4150.36|686
1621528830000|2021-05-20 16:40:30|4151.76|4151.36|4151.76|4151.36|4152.26|4151.86|4151.51|4151.11|558
1621528840000|2021-05-20 16:40:40|4151.38|4150.98|4151.26|4150.86|4151.51|4151.11|4151.26|4150.86|392
1621528850000|2021-05-20 16:40:50|4151.63|4151.23|4152.01|4151.61|4152.01|4151.61|4151.51|4151.11|657
1621528860000|2021-05-20 16:41:00|4152.26|4151.86|4151.76|4151.36|4152.26|4151.86|4151.76|4151.36|466
1621528870000|2021-05-20 16:41:10|4152.01|4151.61|4152.26|4151.86|4152.26|4151.86|4151.76|4151.36|418
1621528880000|2021-05-20 16:41:20|4152.01|4151.61|4152.26|4151.86|4152.26|4151.86|4152.01|4151.61|217
1621528890000|2021-05-20 16:41:30|4152.38|4151.98|4152.01|4151.61|4152.63|4152.23|4152.01|4151.61|289
1621528900000|2021-05-20 16:41:40|4151.76|4151.36|4151.51|4151.11|4151.76|4151.36|4151.51|4151.11|192
1621528910000|2021-05-20 16:41:50|4151.76|4151.36|4151.76|4151.36|4151.76|4151.36|4151.51|4151.11|104
1621528920000|2021-05-20 16:42:00|4151.51|4151.11|4151.76|4151.36|4151.76|4151.36|4151.26|4150.86|248
1621528930000|2021-05-20 16:42:10|4152.01|4151.61|4151.26|4150.86|4152.01|4151.61|4151.26|4150.86|530
1621528940000|2021-05-20 16:42:20|4151.01|4150.61|4151.26|4150.86|4151.26|4150.86|4150.76|4150.36|285
1621528950000|2021-05-20 16:42:30|4151.13|4150.73|4151.26|4150.86|4151.26|4150.86|4151.01|4150.61|240
1621528960000|2021-05-20 16:42:40|4151.01|4150.61|4151.01|4150.61|4151.26|4150.86|4151.01|4150.61|190
1621528970000|2021-05-20 16:42:50|4150.76|4150.36|4151.01|4150.61|4151.01|4150.61|4150.76|4150.36|372
1621528980000|2021-05-20 16:43:00|4150.76|4150.36|4150.26|4149.86|4150.76|4150.36|4150.01|4149.61|863
1621528990000|2021-05-20 16:43:10|4150.01|4149.61|4149.76|4149.36|4150.13|4149.73|4149.76|4149.36|451
1621529000000|2021-05-20 16:43:20|4150.01|4149.61|4150.26|4149.86|4150.26|4149.86|4149.76|4149.36|301
1621529010000|2021-05-20 16:43:30|4150.13|4149.73|4149.26|4148.86|4150.13|4149.73|4149.26|4148.86|459
1621529020000|2021-05-20 16:43:40|4149.38|4148.98|4149.01|4148.61|4149.51|4149.11|4149.01|4148.61|553
1621529030000|2021-05-20 16:43:50|4149.26|4148.86|4148.76|4148.36|4149.26|4148.86|4148.76|4148.36|319
1621529040000|2021-05-20 16:44:00|4148.51|4148.11|4149.13|4148.73|4149.51|4149.11|4148.51|4148.11|606
1621529050000|2021-05-20 16:44:10|4149.01|4148.61|4149.01|4148.61|4149.76|4149.36|4149.01|4148.61|379
1621529060000|2021-05-20 16:44:20|4149.26|4148.86|4149.76|4149.36|4149.76|4149.36|4149.01|4148.61|340
1621529070000|2021-05-20 16:44:30|4149.63|4149.23|4149.76|4149.36|4150.01|4149.61|4149.63|4149.23|170
1621529080000|2021-05-20 16:44:40|4149.51|4149.11|4149.01|4148.61|4149.51|4149.11|4149.01|4148.61|244
1621529090000|2021-05-20 16:44:50|4149.26|4148.86|4149.26|4148.86|4149.51|4149.11|4149.01|4148.61|145
1621529100000|2021-05-20 16:45:00|4149.51|4149.11|4149.76|4149.36|4149.76|4149.36|4149.51|4149.11|220
1621529110000|2021-05-20 16:45:10|4149.88|4149.48|4150.76|4150.36|4151.26|4150.86|4149.76|4149.36|485
1621529120000|2021-05-20 16:45:20|4150.51|4150.11|4151.76|4151.36|4151.76|4151.36|4150.51|4150.11|473
1621529130000|2021-05-20 16:45:30|4151.63|4151.23|4151.26|4150.86|4151.76|4151.36|4151.26|4150.86|403
1621529140000|2021-05-20 16:45:40|4151.38|4150.98|4152.01|4151.61|4152.01|4151.61|4151.26|4150.86|199
1621529150000|2021-05-20 16:45:50|4151.88|4151.48|4151.76|4151.36|4152.01|4151.61|4151.76|4151.36|167
1621529160000|2021-05-20 16:46:00|4152.01|4151.61|4152.51|4152.11|4152.76|4152.36|4152.01|4151.61|776
1621529170000|2021-05-20 16:46:10|4152.76|4152.36|4152.76|4152.36|4152.76|4152.36|4152.26|4151.86|347
1621529180000|2021-05-20 16:46:20|4152.63|4152.23|4152.51|4152.11|4153.01|4152.61|4152.51|4152.11|700
1621529190000|2021-05-20 16:46:30|4152.76|4152.36|4152.38|4151.98|4152.76|4152.36|4152.26|4151.86|456
1621529200000|2021-05-20 16:46:40|4152.26|4151.86|4152.01|4151.61|4152.26|4151.86|4152.01|4151.61|381
1621529210000|2021-05-20 16:46:50|4151.76|4151.36|4152.51|4152.11|4152.51|4152.11|4151.76|4151.36|340
1621529220000|2021-05-20 16:47:00|4152.26|4151.86|4152.01|4151.61|4152.51|4152.11|4152.01|4151.61|304
1621529230000|2021-05-20 16:47:10|4152.13|4151.73|4152.26|4151.86|4152.38|4151.98|4152.01|4151.61|173
1621529240000|2021-05-20 16:47:20|4152.01|4151.61|4151.76|4151.36|4152.26|4151.86|4151.76|4151.36|403
1621529250000|2021-05-20 16:47:30|4152.01|4151.61|4151.88|4151.48|4152.01|4151.61|4151.51|4151.11|392
1621529260000|2021-05-20 16:47:40|4151.76|4151.36|4151.63|4151.23|4152.01|4151.61|4151.51|4151.11|196
1621529270000|2021-05-20 16:47:50|4151.51|4151.11|4151.76|4151.36|4152.01|4151.61|4151.51|4151.11|546
1621529280000|2021-05-20 16:48:00|4152.26|4151.86|4152.26|4151.86|4152.26|4151.86|4151.76|4151.36|235
1621529290000|2021-05-20 16:48:10|4152.51|4152.11|4152.51|4152.11|4152.76|4152.36|4152.26|4151.86|418
1621529300000|2021-05-20 16:48:20|4152.76|4152.36|4153.76|4153.36|4154.01|4153.61|4152.76|4152.36|1430
1621529310000|2021-05-20 16:48:30|4153.51|4153.11|4153.51|4153.11|4153.76|4153.36|4153.51|4153.11|350
1621529320000|2021-05-20 16:48:40|4153.76|4153.36|4153.76|4153.36|4154.01|4153.61|4153.76|4153.36|677
1621529330000|2021-05-20 16:48:50|4153.88|4153.48|4153.26|4152.86|4154.01|4153.61|4153.01|4152.61|482
1621529340000|2021-05-20 16:49:00|4153.01|4152.61|4152.51|4152.11|4153.01|4152.61|4152.51|4152.11|308
1621529350000|2021-05-20 16:49:10|4152.76|4152.36|4153.01|4152.61|4153.01|4152.61|4152.76|4152.36|219
1621529360000|2021-05-20 16:49:20|4152.76|4152.36|4153.13|4152.73|4153.13|4152.73|4152.76|4152.36|353
1621529370000|2021-05-20 16:49:30|4153.26|4152.86|4153.26|4152.86|4153.26|4152.86|4153.01|4152.61|198
1621529380000|2021-05-20 16:49:40|4153.51|4153.11|4153.51|4153.11|4153.76|4153.36|4153.51|4153.11|206
1621529390000|2021-05-20 16:49:50|4153.63|4153.23|4153.51|4153.11|4153.76|4153.36|4153.26|4152.86|224
1621529400000|2021-05-20 16:50:00|4153.38|4152.98|4153.51|4153.11|4153.51|4153.11|4153.01|4152.61|455
1621529410000|2021-05-20 16:50:10|4153.38|4152.98|4154.01|4153.61|4154.01|4153.61|4153.38|4152.98|313
1621529420000|2021-05-20 16:50:20|4153.76|4153.36|4154.01|4153.61|4154.01|4153.61|4153.76|4153.36|298
1621529430000|2021-05-20 16:50:30|4154.26|4153.86|4154.51|4154.11|4154.51|4154.11|4154.01|4153.61|541
1621529440000|2021-05-20 16:50:40|4154.26|4153.86|4154.51|4154.11|4154.51|4154.11|4154.26|4153.86|325
1621529450000|2021-05-20 16:50:50|4154.63|4154.23|4154.76|4154.36|4155.51|4155.11|4154.63|4154.23|1187
1621529460000|2021-05-20 16:51:00|4154.51|4154.11|4154.51|4154.11|4154.76|4154.36|4154.26|4153.86|404
1621529470000|2021-05-20 16:51:10|4154.26|4153.86|4154.01|4153.61|4154.26|4153.86|4154.01|4153.61|213
1621529480000|2021-05-20 16:51:20|4153.51|4153.11|4154.51|4154.11|4154.51|4154.11|4153.51|4153.11|348
1621529490000|2021-05-20 16:51:30|4154.63|4154.23|4154.51|4154.11|4155.01|4154.61|4154.51|4154.11|271
1621529500000|2021-05-20 16:51:40|4154.26|4153.86|4154.76|4154.36|4154.76|4154.36|4154.26|4153.86|144
1621529510000|2021-05-20 16:51:50|4154.63|4154.23|4154.51|4154.11|4154.63|4154.23|4154.01|4153.61|231
1621529520000|2021-05-20 16:52:00|4154.26|4153.86|4154.01|4153.61|4154.26|4153.86|4154.01|4153.61|278
1621529530000|2021-05-20 16:52:10|4154.26|4153.86|4153.88|4153.48|4154.26|4153.86|4153.88|4153.48|121
1621529540000|2021-05-20 16:52:20|4153.76|4153.36|4153.76|4153.36|4154.01|4153.61|4153.76|4153.36|84
1621529550000|2021-05-20 16:52:30|4153.51|4153.11|4154.01|4153.61|4154.01|4153.61|4153.26|4152.86|456
1621529560000|2021-05-20 16:52:40|4154.51|4154.11|4154.76|4154.36|4154.76|4154.36|4154.51|4154.11|273
1621529570000|2021-05-20 16:52:50|4155.01|4154.61|4154.26|4153.86|4155.01|4154.61|4154.01|4153.61|715
1621529580000|2021-05-20 16:53:00|4154.01|4153.61|4153.76|4153.36|4154.01|4153.61|4153.76|4153.36|155
1621529590000|2021-05-20 16:53:10|4154.01|4153.61|4154.01|4153.61|4154.01|4153.61|4154.01|4153.61|180
1621529600000|2021-05-20 16:53:20|4154.13|4153.73|4154.26|4153.86|4154.26|4153.86|4154.01|4153.61|198
1621529610000|2021-05-20 16:53:30|4154.38|4153.98|4154.76|4154.36|4154.76|4154.36|4154.26|4153.86|192
1621529620000|2021-05-20 16:53:40|||||||||96
1621529630000|2021-05-20 16:53:50|4154.63|4154.23|4154.76|4154.36|4154.76|4154.36|4154.51|4154.11|223
1621529640000|2021-05-20 16:54:00|4154.51|4154.11|4154.63|4154.23|4154.76|4154.36|4154.38|4153.98|268
1621529650000|2021-05-20 16:54:10|4154.76|4154.36|4155.01|4154.61|4155.26|4154.86|4154.76|4154.36|320
1621529660000|2021-05-20 16:54:20|4154.76|4154.36|4154.76|4154.36|4155.01|4154.61|4154.51|4154.11|290
1621529670000|2021-05-20 16:54:30|4154.88|4154.48|4154.76|4154.36|4155.01|4154.61|4154.76|4154.36|101
1621529680000|2021-05-20 16:54:40|4154.88|4154.48|4154.76|4154.36|4154.88|4154.48|4154.51|4154.11|138
1621529690000|2021-05-20 16:54:50|4154.63|4154.23|4154.76|4154.36|4155.01|4154.61|4154.63|4154.23|157
1621529700000|2021-05-20 16:55:00|4154.51|4154.11|4154.26|4153.86|4154.51|4154.11|4154.26|4153.86|369
1621529710000|2021-05-20 16:55:10|4154.38|4153.98|4154.26|4153.86|4154.51|4154.11|4154.01|4153.61|213
1621529720000|2021-05-20 16:55:20|4154.01|4153.61|4153.76|4153.36|4154.01|4153.61|4153.76|4153.36|245
1621529730000|2021-05-20 16:55:30|4154.01|4153.61|4154.01|4153.61|4154.01|4153.61|4154.01|4153.61|232
1621529740000|2021-05-20 16:55:40|4154.13|4153.73|4154.76|4154.36|4154.76|4154.36|4154.13|4153.73|255
1621529750000|2021-05-20 16:55:50|4154.51|4154.11|4154.51|4154.11|4154.63|4154.23|4154.51|4154.11|275
1621529760000|2021-05-20 16:56:00|4154.26|4153.86|4154.26|4153.86|4154.51|4154.11|4154.13|4153.73|138
1621529770000|2021-05-20 16:56:10|4154.38|4153.98|4154.63|4154.23|4154.76|4154.36|4154.26|4153.86|175
1621529780000|2021-05-20 16:56:20|4154.76|4154.36|4154.26|4153.86|4154.76|4154.36|4154.13|4153.73|305
1621529790000|2021-05-20 16:56:30|4154.38|4153.98|4154.51|4154.11|4154.76|4154.36|4154.38|4153.98|138
1621529800000|2021-05-20 16:56:40|4154.38|4153.98|4154.51|4154.11|4154.63|4154.23|4154.26|4153.86|137
1621529810000|2021-05-20 16:56:50|4154.76|4154.36|4154.51|4154.11|4154.76|4154.36|4154.51|4154.11|71
1621529820000|2021-05-20 16:57:00|4154.63|4154.23|4154.26|4153.86|4154.76|4154.36|4154.26|4153.86|149
1621529830000|2021-05-20 16:57:10|4154.38|4153.98|4154.26|4153.86|4154.51|4154.11|4154.26|4153.86|85
1621529840000|2021-05-20 16:57:20|4154.51|4154.11|4154.26|4153.86|4154.51|4154.11|4154.26|4153.86|56
1621529850000|2021-05-20 16:57:30|4154.51|4154.11|4154.51|4154.11|4154.51|4154.11|4154.51|4154.11|96
1621529860000|2021-05-20 16:57:40|4154.63|4154.23|4155.01|4154.61|4155.01|4154.61|4154.51|4154.11|252
1621529870000|2021-05-20 16:57:50|4155.26|4154.86|4155.26|4154.86|4155.51|4155.11|4155.26|4154.86|303
1621529880000|2021-05-20 16:58:00|4155.51|4155.11|4155.51|4155.11|4155.51|4155.11|4155.26|4154.86|246
1621529890000|2021-05-20 16:58:10|4155.76|4155.36|4156.01|4155.61|4156.26|4155.86|4155.76|4155.36|628
1621529900000|2021-05-20 16:58:20|4156.13|4155.73|4156.01|4155.61|4156.51|4156.11|4156.01|4155.61|568
1621529910000|2021-05-20 16:58:30|4156.26|4155.86|4156.01|4155.61|4156.26|4155.86|4156.01|4155.61|273
1621529920000|2021-05-20 16:58:40|4156.26|4155.86|4156.26|4155.86|4156.51|4156.11|4156.26|4155.86|206
1621529930000|2021-05-20 16:58:50|4156.51|4156.11|4156.51|4156.11|4156.51|4156.11|4156.51|4156.11|133
1621529940000|2021-05-20 16:59:00|4156.76|4156.36|4156.51|4156.11|4156.76|4156.36|4156.26|4155.86|513
1621529950000|2021-05-20 16:59:10|4156.26|4155.86|4156.26|4155.86|4156.26|4155.86|4156.26|4155.86|233
1621529960000|2021-05-20 16:59:20|4156.01|4155.61|4156.26|4155.86|4156.26|4155.86|4156.01|4155.61|165
1621529970000|2021-05-20 16:59:30|4156.13|4155.73|4156.51|4156.11|4156.51|4156.11|4156.01|4155.61|216
1621529980000|2021-05-20 16:59:40|4156.63|4156.23|4156.51|4156.11|4156.76|4156.36|4156.26|4155.86|135
1621529990000|2021-05-20 16:59:50|4156.76|4156.36|4156.01|4155.61|4156.76|4156.36|4156.01|4155.61|472
1621530000000|2021-05-20 17:00:00|4155.88|4155.48|4155.76|4155.36|4156.01|4155.61|4155.51|4155.11|590
1621530010000|2021-05-20 17:00:10|4155.51|4155.11|4154.76|4154.36|4155.51|4155.11|4154.76|4154.36|416
1621530020000|2021-05-20 17:00:20|4154.63|4154.23|4154.27|4153.87|4154.84|4154.44|4154.27|4153.87|368
1621530030000|2021-05-20 17:00:30|4154.02|4153.62|4154.27|4153.87|4154.27|4153.87|4154.02|4153.62|155
1621530040000|2021-05-20 17:00:40|4154.39|4153.99|4155.02|4154.62|4155.02|4154.62|4154.39|4153.99|279
1621530050000|2021-05-20 17:00:50|4155.14|4154.74|4155.27|4154.87|4155.27|4154.87|4155.02|4154.62|325
1621530060000|2021-05-20 17:01:00|4155.52|4155.12|4155.52|4155.12|4155.77|4155.37|4155.52|4155.12|345
1621530070000|2021-05-20 17:01:10|4155.77|4155.37|4156.02|4155.62|4156.02|4155.62|4155.52|4155.12|129
1621530080000|2021-05-20 17:01:20|4156.14|4155.74|4156.27|4155.87|4156.27|4155.87|4155.77|4155.37|307
1621530090000|2021-05-20 17:01:30|4156.02|4155.62|4156.27|4155.87|4156.27|4155.87|4156.02|4155.62|110
1621530100000|2021-05-20 17:01:40|4156.52|4156.12|4156.52|4156.12|4156.52|4156.12|4156.27|4155.87|209
1621530110000|2021-05-20 17:01:50|4155.77|4155.37|4155.77|4155.37|4156.27|4155.87|4155.77|4155.37|925
1621530120000|2021-05-20 17:02:00|4156.02|4155.62|4155.14|4154.74|4156.02|4155.62|4154.77|4154.37|595
1621530130000|2021-05-20 17:02:10|4155.27|4154.87|4155.52|4155.12|4155.52|4155.12|4155.02|4154.62|178
1621530140000|2021-05-20 17:02:20|4155.77|4155.37|4155.52|4155.12|4156.02|4155.62|4155.52|4155.12|226
1621530150000|2021-05-20 17:02:30|4155.77|4155.37|4155.77|4155.37|4155.77|4155.37|4155.52|4155.12|82
1621530160000|2021-05-20 17:02:40|4155.89|4155.49|4156.02|4155.62|4156.27|4155.87|4155.89|4155.49|226
1621530170000|2021-05-20 17:02:50|4155.77|4155.37|4155.77|4155.37|4156.02|4155.62|4155.77|4155.37|107
1621530180000|2021-05-20 17:03:00|4156.02|4155.62|4155.89|4155.49|4156.02|4155.62|4155.77|4155.37|192
1621530190000|2021-05-20 17:03:10|4156.02|4155.62|4156.27|4155.87|4156.27|4155.87|4156.02|4155.62|99
1621530200000|2021-05-20 17:03:20|4156.14|4155.74|4156.39|4155.99|4156.52|4156.12|4156.02|4155.62|153
1621530210000|2021-05-20 17:03:30|4156.52|4156.12|4156.27|4155.87|4156.77|4156.37|4156.27|4155.87|174
1621530220000|2021-05-20 17:03:40|4156.52|4156.12|4156.77|4156.37|4156.77|4156.37|4156.52|4156.12|356
1621530230000|2021-05-20 17:03:50|4157.02|4156.62|4156.77|4156.37|4157.02|4156.62|4156.77|4156.37|293
1621530240000|2021-05-20 17:04:00|4156.52|4156.12|4156.02|4155.62|4156.52|4156.12|4156.02|4155.62|357
1621530250000|2021-05-20 17:04:10|4155.77|4155.37|4156.02|4155.62|4156.02|4155.62|4155.77|4155.37|329
1621530260000|2021-05-20 17:04:20|4156.14|4155.74|4156.02|4155.62|4156.27|4155.87|4156.02|4155.62|184
1621530270000|2021-05-20 17:04:30|4156.14|4155.74|4156.02|4155.62|4156.27|4155.87|4156.02|4155.62|86
1621530280000|2021-05-20 17:04:40|4156.14|4155.74|4156.27|4155.87|4156.27|4155.87|4156.02|4155.62|80
1621530290000|2021-05-20 17:04:50|4156.02|4155.62|4155.77|4155.37|4156.02|4155.62|4155.77|4155.37|110
1621530300000|2021-05-20 17:05:00|4155.89|4155.49|4156.77|4156.37|4156.77|4156.37|4155.77|4155.37|582
1621530310000|2021-05-20 17:05:10|4156.89|4156.49|4157.02|4156.62|4157.02|4156.62|4156.89|4156.49|330
1621530320000|2021-05-20 17:05:20|4156.77|4156.37|4157.27|4156.87|4157.27|4156.87|4156.77|4156.37|267
1621530330000|2021-05-20 17:05:30|4157.02|4156.62|4156.77|4156.37|4157.27|4156.87|4156.77|4156.37|264
1621530340000|2021-05-20 17:05:40|4156.52|4156.12|4156.52|4156.12|4156.77|4156.37|4156.52|4156.12|192
1621530350000|2021-05-20 17:05:50|4156.64|4156.24|4156.77|4156.37|4156.77|4156.37|4156.64|4156.24|89
1621530360000|2021-05-20 17:06:00|4156.64|4156.24|4156.27|4155.87|4156.64|4156.24|4156.27|4155.87|321
1621530370000|2021-05-20 17:06:10|4156.02|4155.62|4156.27|4155.87|4156.27|4155.87|4156.02|4155.62|278
1621530380000|2021-05-20 17:06:20|4156.39|4155.99|4156.77|4156.37|4156.77|4156.37|4156.39|4155.99|98
1621530390000|2021-05-20 17:06:30|4156.89|4156.49|4157.02|4156.62|4157.02|4156.62|4156.77|4156.37|214
1621530400000|2021-05-20 17:06:40|4157.27|4156.87|4158.02|4157.62|4158.02|4157.62|4157.27|4156.87|783
1621530410000|2021-05-20 17:06:50|4158.27|4157.87|4158.02|4157.62|4158.27|4157.87|4158.02|4157.62|464
1621530420000|2021-05-20 17:07:00|4158.27|4157.87|4158.02|4157.62|4158.52|4158.12|4157.77|4157.37|573
1621530430000|2021-05-20 17:07:10|4157.89|4157.49|4158.27|4157.87|4158.39|4157.99|4157.77|4157.37|362
1621530440000|2021-05-20 17:07:20|4158.14|4157.74|4157.77|4157.37|4158.14|4157.74|4157.77|4157.37|635
1621530450000|2021-05-20 17:07:30|4158.02|4157.62|4157.77|4157.37|4158.27|4157.87|4157.77|4157.37|517
1621530460000|2021-05-20 17:07:40|4157.52|4157.12|4157.52|4157.12|4157.52|4157.12|4157.52|4157.12|224
1621530470000|2021-05-20 17:07:50|4157.77|4157.37|4158.02|4157.62|4158.02|4157.62|4157.77|4157.37|209
1621530480000|2021-05-20 17:08:00|4157.77|4157.37|4158.27|4157.87|4158.27|4157.87|4157.77|4157.37|425
1621530490000|2021-05-20 17:08:10|4158.52|4158.12|4158.27|4157.87|4158.89|4158.49|4158.27|4157.87|910
1621530500000|2021-05-20 17:08:20|4158.39|4157.99|4158.52|4158.12|4158.52|4158.12|4158.27|4157.87|90
1621530510000|2021-05-20 17:08:30|||||||||49
1621530520000|2021-05-20 17:08:40|4158.64|4158.24|4158.77|4158.37|4158.77|4158.37|4158.52|4158.12|262
1621530530000|2021-05-20 17:08:50|4158.64|4158.24|4158.52|4158.12|4158.77|4158.37|4158.52|4158.12|88
1621530540000|2021-05-20 17:09:00|4158.77|4158.37|4158.77|4158.37|4158.77|4158.37|4158.27|4157.87|314
1621530550000|2021-05-20 17:09:10|4158.64|4158.24|4159.02|4158.62|4159.02|4158.62|4158.52|4158.12|259
1621530560000|2021-05-20 17:09:20|4158.89|4158.49|4159.02|4158.62|4159.02|4158.62|4158.77|4158.37|324
1621530570000|2021-05-20 17:09:30|4159.14|4158.74|4159.02|4158.62|4159.14|4158.74|4158.77|4158.37|180
1621530580000|2021-05-20 17:09:40|4159.27|4158.87|4159.02|4158.62|4159.27|4158.87|4159.02|4158.62|318
1621530590000|2021-05-20 17:09:50|4159.14|4158.74|4159.02|4158.62|4159.27|4158.87|4159.02|4158.62|357
1621530600000|2021-05-20 17:10:00|4159.27|4158.87|4159.27|4158.87|4159.52|4159.12|4159.14|4158.74|713
1621530610000|2021-05-20 17:10:10|4159.52|4159.12|4159.52|4159.12|4159.77|4159.37|4159.52|4159.12|337
1621530620000|2021-05-20 17:10:20|4159.77|4159.37|4159.77|4159.37|4160.02|4159.62|4159.77|4159.37|342
1621530630000|2021-05-20 17:10:30|4159.52|4159.12|4159.52|4159.12|4160.02|4159.62|4159.52|4159.12|500
1621530640000|2021-05-20 17:10:40|4159.27|4158.87|4159.27|4158.87|4159.52|4159.12|4159.27|4158.87|593
1621530650000|2021-05-20 17:10:50|4159.39|4158.99|4159.52|4159.12|4159.52|4159.12|4159.39|4158.99|109
1621530660000|2021-05-20 17:11:00|4159.27|4158.87|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|256
1621530670000|2021-05-20 17:11:10|4159.39|4158.99|4159.27|4158.87|4159.52|4159.12|4159.27|4158.87|104
1621530680000|2021-05-20 17:11:20|4159.52|4159.12|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|217
1621530690000|2021-05-20 17:11:30|||||||||91
1621530700000|2021-05-20 17:11:40|4159.77|4159.37|4160.02|4159.62|4160.02|4159.62|4159.77|4159.37|276
1621530710000|2021-05-20 17:11:50|4159.89|4159.49|4160.02|4159.62|4160.02|4159.62|4159.64|4159.24|136
1621530720000|2021-05-20 17:12:00|4159.89|4159.49|4159.77|4159.37|4159.89|4159.49|4159.52|4159.12|233
1621530730000|2021-05-20 17:12:10|4159.52|4159.12|4159.77|4159.37|4159.77|4159.37|4159.52|4159.12|219
1621530740000|2021-05-20 17:12:20|4159.64|4159.24|4159.52|4159.12|4159.64|4159.24|4159.52|4159.12|39
1621530750000|2021-05-20 17:12:30|||||||||57
1621530760000|2021-05-20 17:12:40|4159.77|4159.37|4159.77|4159.37|4159.77|4159.37|4159.77|4159.37|108
1621530770000|2021-05-20 17:12:50|4160.02|4159.62|4160.02|4159.62|4160.02|4159.62|4160.02|4159.62|186
1621530780000|2021-05-20 17:13:00|4160.27|4159.87|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|417
1621530790000|2021-05-20 17:13:10|4160.14|4159.74|4160.14|4159.74|4160.27|4159.87|4160.02|4159.62|204
1621530800000|2021-05-20 17:13:20|4160.27|4159.87|4160.02|4159.62|4160.27|4159.87|4160.02|4159.62|203
1621530810000|2021-05-20 17:13:30|4160.27|4159.87|4160.02|4159.62|4160.27|4159.87|4159.77|4159.37|329
1621530820000|2021-05-20 17:13:40|4159.89|4159.49|4160.02|4159.62|4160.27|4159.87|4159.89|4159.49|186
1621530830000|2021-05-20 17:13:50|4160.27|4159.87|4160.02|4159.62|4160.27|4159.87|4160.02|4159.62|178
1621530840000|2021-05-20 17:14:00|4160.14|4159.74|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|161
1621530850000|2021-05-20 17:14:10|4160.14|4159.74|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|98
1621530860000|2021-05-20 17:14:20|4160.14|4159.74|4159.77|4159.37|4160.14|4159.74|4159.77|4159.37|818
1621530870000|2021-05-20 17:14:30|4159.52|4159.12|4159.77|4159.37|4159.77|4159.37|4159.52|4159.12|241
1621530880000|2021-05-20 17:14:40|||||||||77
1621530890000|2021-05-20 17:14:50|4159.89|4159.49|4159.77|4159.37|4159.89|4159.49|4159.77|4159.37|99
1621530900000|2021-05-20 17:15:00|4160.02|4159.62|4160.27|4159.87|4160.52|4160.12|4160.02|4159.62|683
1621530910000|2021-05-20 17:15:10|4160.39|4159.99|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|114
1621530920000|2021-05-20 17:15:20|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|447
1621530930000|2021-05-20 17:15:30|||||||||23
1621530940000|2021-05-20 17:15:40|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|397
1621530950000|2021-05-20 17:15:50|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|175
1621530960000|2021-05-20 17:16:00|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.52|4160.12|631
1621530970000|2021-05-20 17:16:10|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|176
1621530980000|2021-05-20 17:16:20|4160.52|4160.12|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|245
1621530990000|2021-05-20 17:16:30|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|281
1621531000000|2021-05-20 17:16:40|4160.77|4160.37|4160.27|4159.87|4160.77|4160.37|4160.27|4159.87|144
1621531010000|2021-05-20 17:16:50|4160.02|4159.62|4160.02|4159.62|4160.27|4159.87|4159.77|4159.37|457
1621531020000|2021-05-20 17:17:00|4160.27|4159.87|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|289
1621531030000|2021-05-20 17:17:10|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|143
1621531040000|2021-05-20 17:17:20|||||||||72
1621531050000|2021-05-20 17:17:30|4160.39|4159.99|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|105
1621531060000|2021-05-20 17:17:40|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|141
1621531070000|2021-05-20 17:17:50|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|135
1621531080000|2021-05-20 17:18:00|||||||||166
1621531090000|2021-05-20 17:18:10|4160.89|4160.49|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|150
1621531100000|2021-05-20 17:18:20|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|382
1621531110000|2021-05-20 17:18:30|4160.77|4160.37|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|183
1621531120000|2021-05-20 17:18:40|4160.64|4160.24|4161.02|4160.62|4161.02|4160.62|4160.52|4160.12|245
1621531130000|2021-05-20 17:18:50|4161.27|4160.87|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|252
1621531140000|2021-05-20 17:19:00|4161.14|4160.74|4161.52|4161.12|4161.52|4161.12|4161.14|4160.74|321
1621531150000|2021-05-20 17:19:10|||||||||429
1621531160000|2021-05-20 17:19:20|4161.77|4161.37|4161.52|4161.12|4161.77|4161.37|4161.52|4161.12|241
1621531170000|2021-05-20 17:19:30|4161.27|4160.87|4160.77|4160.37|4161.27|4160.87|4160.52|4160.12|1650
1621531180000|2021-05-20 17:19:40|||||||||45
1621531190000|2021-05-20 17:19:50|4160.89|4160.49|4161.02|4160.62|4161.02|4160.62|4160.89|4160.49|271
1621531200000|2021-05-20 17:20:00|4161.27|4160.87|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|275
1621531210000|2021-05-20 17:20:10|4161.27|4160.87|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|139
1621531220000|2021-05-20 17:20:20|4161.02|4160.62|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|79
1621531230000|2021-05-20 17:20:30|4161.52|4161.12|4161.27|4160.87|4161.52|4161.12|4161.27|4160.87|204
1621531240000|2021-05-20 17:20:40|4161.39|4160.99|4161.52|4161.12|4161.52|4161.12|4161.39|4160.99|55
1621531250000|2021-05-20 17:20:50|||||||||22
1621531260000|2021-05-20 17:21:00|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.64|4161.24|129
1621531270000|2021-05-20 17:21:10|4161.52|4161.12|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|366
1621531280000|2021-05-20 17:21:20|||||||||198
1621531290000|2021-05-20 17:21:30|4162.02|4161.62|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|379
1621531300000|2021-05-20 17:21:40|||||||||218
1621531310000|2021-05-20 17:21:50|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|100
1621531320000|2021-05-20 17:22:00|||||||||110
1621531330000|2021-05-20 17:22:10|4161.27|4160.87|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|125
1621531340000|2021-05-20 17:22:20|4160.89|4160.49|4161.27|4160.87|4161.27|4160.87|4160.77|4160.37|238
1621531350000|2021-05-20 17:22:30|4161.14|4160.74|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|85
1621531360000|2021-05-20 17:22:40|4161.14|4160.74|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|130
1621531370000|2021-05-20 17:22:50|4161.52|4161.12|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|395
1621531380000|2021-05-20 17:23:00|4161.52|4161.12|4162.02|4161.62|4162.02|4161.62|4161.52|4161.12|448
1621531390000|2021-05-20 17:23:10|4161.89|4161.49|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|182
1621531400000|2021-05-20 17:23:20|4162.14|4161.74|4162.02|4161.62|4162.27|4161.87|4161.77|4161.37|446
1621531410000|2021-05-20 17:23:30|4162.14|4161.74|4162.27|4161.87|4162.27|4161.87|4162.14|4161.74|129
1621531420000|2021-05-20 17:23:40|4162.02|4161.62|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|289
1621531430000|2021-05-20 17:23:50|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|99
1621531440000|2021-05-20 17:24:00|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|231
1621531450000|2021-05-20 17:24:10|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|278
1621531460000|2021-05-20 17:24:20|4161.27|4160.87|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|164
1621531470000|2021-05-20 17:24:30|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|254
1621531480000|2021-05-20 17:24:40|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|50
1621531490000|2021-05-20 17:24:50|4161.39|4160.99|4161.27|4160.87|4161.39|4160.99|4161.27|4160.87|85
1621531500000|2021-05-20 17:25:00|4161.39|4160.99|4161.27|4160.87|4161.39|4160.99|4161.02|4160.62|184
1621531510000|2021-05-20 17:25:10|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|215
1621531520000|2021-05-20 17:25:20|4161.77|4161.37|4162.02|4161.62|4162.02|4161.62|4161.52|4161.12|193
1621531530000|2021-05-20 17:25:30|4162.14|4161.74|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|194
1621531540000|2021-05-20 17:25:40|4162.27|4161.87|4161.89|4161.49|4162.27|4161.87|4161.77|4161.37|173
1621531550000|2021-05-20 17:25:50|4162.02|4161.62|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|91
1621531560000|2021-05-20 17:26:00|4162.02|4161.62|4162.02|4161.62|4162.27|4161.87|4161.77|4161.37|179
1621531570000|2021-05-20 17:26:10|4161.89|4161.49|4161.77|4161.37|4161.89|4161.49|4161.77|4161.37|36
1621531580000|2021-05-20 17:26:20|4161.64|4161.24|4161.52|4161.12|4161.64|4161.24|4161.52|4161.12|56
1621531590000|2021-05-20 17:26:30|4161.39|4160.99|4161.27|4160.87|4161.39|4160.99|4161.27|4160.87|149
1621531600000|2021-05-20 17:26:40|4161.02|4160.62|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|202
1621531610000|2021-05-20 17:26:50|4161.39|4160.99|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|234
1621531620000|2021-05-20 17:27:00|4161.39|4160.99|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|218
1621531630000|2021-05-20 17:27:10|4161.14|4160.74|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|425
1621531640000|2021-05-20 17:27:20|||||||||152
1621531650000|2021-05-20 17:27:30|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|237
1621531660000|2021-05-20 17:27:40|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|132
1621531670000|2021-05-20 17:27:50|4160.64|4160.24|4160.52|4160.12|4160.64|4160.24|4160.27|4159.87|299
1621531680000|2021-05-20 17:28:00|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|347
1621531690000|2021-05-20 17:28:10|4160.77|4160.37|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|268
1621531700000|2021-05-20 17:28:20|4160.39|4159.99|4160.52|4160.12|4160.52|4160.12|4160.39|4159.99|92
1621531710000|2021-05-20 17:28:30|||||||||11
1621531720000|2021-05-20 17:28:40|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|176
1621531730000|2021-05-20 17:28:50|||||||||39
1621531740000|2021-05-20 17:29:00|4160.27|4159.87|4160.77|4160.37|4160.77|4160.37|4160.27|4159.87|304
1621531750000|2021-05-20 17:29:10|4160.89|4160.49|4160.77|4160.37|4160.89|4160.49|4160.77|4160.37|111
1621531760000|2021-05-20 17:29:20|||||||||145
1621531770000|2021-05-20 17:29:30|4161.02|4160.62|4161.02|4160.62|4161.02|4160.62|4161.02|4160.62|45
1621531780000|2021-05-20 17:29:40|4160.77|4160.37|4161.02|4160.62|4161.02|4160.62|4160.77|4160.37|215
1621531790000|2021-05-20 17:29:50|4161.27|4160.87|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|240
1621531800000|2021-05-20 17:30:00|4161.77|4161.37|4160.77|4160.37|4161.77|4161.37|4160.77|4160.37|500
1621531810000|2021-05-20 17:30:10|4161.02|4160.62|4161.02|4160.62|4161.02|4160.62|4160.77|4160.37|265
1621531820000|2021-05-20 17:30:20|4161.14|4160.74|4161.27|4160.87|4161.27|4160.87|4161.14|4160.74|114
1621531830000|2021-05-20 17:30:30|4161.52|4161.12|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|162
1621531840000|2021-05-20 17:30:40|||||||||43
1621531850000|2021-05-20 17:30:50|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|293
1621531860000|2021-05-20 17:31:00|4161.89|4161.49|4162.27|4161.87|4162.27|4161.87|4161.89|4161.49|246
1621531870000|2021-05-20 17:31:10|||||||||542
1621531880000|2021-05-20 17:31:20|4162.14|4161.74|4161.77|4161.37|4162.14|4161.74|4161.77|4161.37|294
1621531890000|2021-05-20 17:31:30|4162.02|4161.62|4162.02|4161.62|4162.27|4161.87|4161.77|4161.37|292
1621531900000|2021-05-20 17:31:40|||||||||5
1621531910000|2021-05-20 17:31:50|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|515
1621531920000|2021-05-20 17:32:00|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|254
1621531930000|2021-05-20 17:32:10|4161.89|4161.49|4161.77|4161.37|4161.89|4161.49|4161.77|4161.37|291
1621531940000|2021-05-20 17:32:20|||||||||8
1621531950000|2021-05-20 17:32:30|4162.02|4161.62|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|218
1621531960000|2021-05-20 17:32:40|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|205
1621531970000|2021-05-20 17:32:50|4161.89|4161.49|4162.27|4161.87|4162.52|4162.12|4161.89|4161.49|207
1621531980000|2021-05-20 17:33:00|4162.39|4161.99|4162.02|4161.62|4162.39|4161.99|4162.02|4161.62|205
1621531990000|2021-05-20 17:33:10|4162.27|4161.87|4161.77|4161.37|4162.27|4161.87|4161.77|4161.37|219
1621532000000|2021-05-20 17:33:20|||||||||49
1621532010000|2021-05-20 17:33:30|4162.02|4161.62|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|193
1621532020000|2021-05-20 17:33:40|4161.89|4161.49|4161.89|4161.49|4162.02|4161.62|4161.77|4161.37|154
1621532030000|2021-05-20 17:33:50|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|166
1621532040000|2021-05-20 17:34:00|||||||||2
1621532050000|2021-05-20 17:34:10|4162.27|4161.87|4162.14|4161.74|4162.27|4161.87|4162.02|4161.62|155
1621532060000|2021-05-20 17:34:20|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|61
1621532070000|2021-05-20 17:34:30|4162.14|4161.74|4162.02|4161.62|4162.14|4161.74|4162.02|4161.62|44
1621532080000|2021-05-20 17:34:40|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|85
1621532090000|2021-05-20 17:34:50|||||||||20
1621532100000|2021-05-20 17:35:00|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|121
1621532110000|2021-05-20 17:35:10|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|242
1621532120000|2021-05-20 17:35:20|||||||||10
1621532130000|2021-05-20 17:35:30|4161.52|4161.12|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|193
1621532140000|2021-05-20 17:35:40|4161.52|4161.12|4161.27|4160.87|4161.77|4161.37|4161.27|4160.87|402
1621532150000|2021-05-20 17:35:50|4161.39|4160.99|4161.27|4160.87|4161.52|4161.12|4161.27|4160.87|280
1621532160000|2021-05-20 17:36:00|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|287
1621532170000|2021-05-20 17:36:10|||||||||181
1621532180000|2021-05-20 17:36:20|||||||||259
1621532190000|2021-05-20 17:36:30|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|334
1621532200000|2021-05-20 17:36:40|||||||||4
1621532210000|2021-05-20 17:36:50|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|246
1621532220000|2021-05-20 17:37:00|4161.52|4161.12|4162.02|4161.62|4162.02|4161.62|4161.52|4161.12|463
1621532230000|2021-05-20 17:37:10|||||||||24
1621532240000|2021-05-20 17:37:20|4162.27|4161.87|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|324
1621532250000|2021-05-20 17:37:30|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|4162.14|4161.74|156
1621532260000|2021-05-20 17:37:40|||||||||78
1621532270000|2021-05-20 17:37:50|||||||||64
1621532280000|2021-05-20 17:38:00|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|524
1621532290000|2021-05-20 17:38:10|4162.39|4161.99|4162.02|4161.62|4162.39|4161.99|4162.02|4161.62|340
1621532300000|2021-05-20 17:38:20|4161.89|4161.49|4161.77|4161.37|4161.89|4161.49|4161.77|4161.37|253
1621532310000|2021-05-20 17:38:30|4161.89|4161.49|4162.02|4161.62|4162.27|4161.87|4161.89|4161.49|135
1621532320000|2021-05-20 17:38:40|4162.14|4161.74|4162.27|4161.87|4162.27|4161.87|4162.14|4161.74|118
1621532330000|2021-05-20 17:38:50|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|237
1621532340000|2021-05-20 17:39:00|4162.39|4161.99|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|201
1621532350000|2021-05-20 17:39:10|4162.39|4161.99|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|259
1621532360000|2021-05-20 17:39:20|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|86
1621532370000|2021-05-20 17:39:30|4162.02|4161.62|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|184
1621532380000|2021-05-20 17:39:40|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|215
1621532390000|2021-05-20 17:39:50|4161.89|4161.49|4162.02|4161.62|4162.02|4161.62|4161.89|4161.49|80
1621532400000|2021-05-20 17:40:00|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|121
1621532410000|2021-05-20 17:40:10|||||||||100
1621532420000|2021-05-20 17:40:20|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|123
1621532430000|2021-05-20 17:40:30|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|149
1621532440000|2021-05-20 17:40:40|4162.14|4161.74|4162.02|4161.62|4162.14|4161.74|4162.02|4161.62|155
1621532450000|2021-05-20 17:40:50|4162.14|4161.74|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|184
1621532460000|2021-05-20 17:41:00|4162.14|4161.74|4162.02|4161.62|4162.14|4161.74|4162.02|4161.62|68
1621532470000|2021-05-20 17:41:10|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|4162.14|4161.74|92
1621532480000|2021-05-20 17:41:20|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|41
1621532490000|2021-05-20 17:41:30|||||||||9
1621532500000|2021-05-20 17:41:40|4162.14|4161.74|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|409
1621532510000|2021-05-20 17:41:50|4162.39|4161.99|4162.39|4161.99|4162.52|4162.12|4162.27|4161.87|283
1621532520000|2021-05-20 17:42:00|4162.27|4161.87|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|93
1621532530000|2021-05-20 17:42:10|4162.14|4161.74|4162.02|4161.62|4162.14|4161.74|4162.02|4161.62|343
1621532540000|2021-05-20 17:42:20|||||||||53
1621532550000|2021-05-20 17:42:30|||||||||34
1621532560000|2021-05-20 17:42:40|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|70
1621532570000|2021-05-20 17:42:50|4162.39|4161.99|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|138
1621532580000|2021-05-20 17:43:00|||||||||10
1621532590000|2021-05-20 17:43:10|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|178
1621532600000|2021-05-20 17:43:20|4162.52|4162.12|4162.52|4162.12|4162.77|4162.37|4162.52|4162.12|203
1621532610000|2021-05-20 17:43:30|4162.27|4161.87|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|178
1621532620000|2021-05-20 17:43:40|||||||||28
1621532630000|2021-05-20 17:43:50|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|4162.27|4161.87|126
1621532640000|2021-05-20 17:44:00|4162.02|4161.62|4162.52|4162.12|4162.52|4162.12|4162.02|4161.62|474
1621532650000|2021-05-20 17:44:10|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|247
1621532660000|2021-05-20 17:44:20|4162.52|4162.12|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|151
1621532670000|2021-05-20 17:44:30|4162.52|4162.12|4162.52|4162.12|4162.77|4162.37|4162.52|4162.12|168
1621532680000|2021-05-20 17:44:40|||||||||93
1621532690000|2021-05-20 17:44:50|4162.39|4161.99|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|145
1621532700000|2021-05-20 17:45:00|4162.27|4161.87|4162.52|4162.12|4162.52|4162.12|4162.02|4161.62|526
1621532710000|2021-05-20 17:45:10|4162.39|4161.99|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|45
1621532720000|2021-05-20 17:45:20|4162.27|4161.87|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|146
1621532730000|2021-05-20 17:45:30|4162.14|4161.74|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|238
1621532740000|2021-05-20 17:45:40|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|155
1621532750000|2021-05-20 17:45:50|4162.02|4161.62|4161.64|4161.24|4162.02|4161.62|4161.52|4161.12|270
1621532760000|2021-05-20 17:46:00|4161.77|4161.37|4161.27|4160.87|4161.77|4161.37|4161.27|4160.87|199
1621532770000|2021-05-20 17:46:10|4161.02|4160.62|4161.02|4160.62|4161.02|4160.62|4161.02|4160.62|175
1621532780000|2021-05-20 17:46:20|4160.77|4160.37|4161.02|4160.62|4161.02|4160.62|4160.77|4160.37|321
1621532790000|2021-05-20 17:46:30|4161.27|4160.87|4161.52|4161.12|4161.52|4161.12|4161.02|4160.62|324
1621532800000|2021-05-20 17:46:40|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|161
1621532810000|2021-05-20 17:46:50|4161.89|4161.49|4161.52|4161.12|4162.02|4161.62|4161.52|4161.12|262
1621532820000|2021-05-20 17:47:00|4161.77|4161.37|4161.77|4161.37|4161.89|4161.49|4161.77|4161.37|90
1621532830000|2021-05-20 17:47:10|||||||||4
1621532840000|2021-05-20 17:47:20|4161.52|4161.12|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|303
1621532850000|2021-05-20 17:47:30|4161.64|4161.24|4161.52|4161.12|4161.77|4161.37|4161.52|4161.12|112
1621532860000|2021-05-20 17:47:40|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.52|4161.12|179
1621532870000|2021-05-20 17:47:50|||||||||20
1621532880000|2021-05-20 17:48:00|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|233
1621532890000|2021-05-20 17:48:10|4162.14|4161.74|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|190
1621532900000|2021-05-20 17:48:20|4161.89|4161.49|4161.52|4161.12|4161.89|4161.49|4161.52|4161.12|255
1621532910000|2021-05-20 17:48:30|||||||||22
1621532920000|2021-05-20 17:48:40|4161.27|4160.87|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|331
1621532930000|2021-05-20 17:48:50|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.64|4161.24|158
1621532940000|2021-05-20 17:49:00|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|148
1621532950000|2021-05-20 17:49:10|||||||||185
1621532960000|2021-05-20 17:49:20|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|239
1621532970000|2021-05-20 17:49:30|4161.77|4161.37|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|154
1621532980000|2021-05-20 17:49:40|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|171
1621532990000|2021-05-20 17:49:50|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|65
1621533000000|2021-05-20 17:50:00|4162.02|4161.62|4162.02|4161.62|4162.52|4162.12|4162.02|4161.62|414
1621533010000|2021-05-20 17:50:10|4161.89|4161.49|4161.77|4161.37|4161.89|4161.49|4161.77|4161.37|92
1621533020000|2021-05-20 17:50:20|4161.89|4161.49|4161.52|4161.12|4161.89|4161.49|4161.52|4161.12|344
1621533030000|2021-05-20 17:50:30|4161.27|4160.87|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|205
1621533040000|2021-05-20 17:50:40|4161.02|4160.62|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|171
1621533050000|2021-05-20 17:50:50|4161.27|4160.87|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|132
1621533060000|2021-05-20 17:51:00|4161.52|4161.12|4161.52|4161.12|4161.77|4161.37|4161.52|4161.12|288
1621533070000|2021-05-20 17:51:10|4161.77|4161.37|4161.27|4160.87|4161.77|4161.37|4161.27|4160.87|172
1621533080000|2021-05-20 17:51:20|4161.52|4161.12|4161.52|4161.12|4161.52|4161.12|4161.27|4160.87|108
1621533090000|2021-05-20 17:51:30|4161.77|4161.37|4161.52|4161.12|4161.77|4161.37|4161.27|4160.87|275
1621533100000|2021-05-20 17:51:40|4161.77|4161.37|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|208
1621533110000|2021-05-20 17:51:50|||||||||7
1621533120000|2021-05-20 17:52:00|4161.89|4161.49|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|207
1621533130000|2021-05-20 17:52:10|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|100
1621533140000|2021-05-20 17:52:20|||||||||35
1621533150000|2021-05-20 17:52:30|4161.52|4161.12|4161.39|4160.99|4161.52|4161.12|4161.39|4160.99|34
1621533160000|2021-05-20 17:52:40|4161.27|4160.87|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|236
1621533170000|2021-05-20 17:52:50|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|159
1621533180000|2021-05-20 17:53:00|4160.89|4160.49|4160.02|4159.62|4161.02|4160.62|4159.77|4159.37|793
1621533190000|2021-05-20 17:53:10|4159.89|4159.49|4159.52|4159.12|4159.89|4159.49|4159.02|4158.62|887
1621533200000|2021-05-20 17:53:20|4159.39|4158.99|4159.52|4159.12|4159.77|4159.37|4159.39|4158.99|255
1621533210000|2021-05-20 17:53:30|4159.77|4159.37|4159.02|4158.62|4159.77|4159.37|4159.02|4158.62|355
1621533220000|2021-05-20 17:53:40|4158.77|4158.37|4157.52|4157.12|4158.89|4158.49|4157.52|4157.12|964
1621533230000|2021-05-20 17:53:50|4157.39|4156.99|4154.27|4153.87|4157.39|4156.99|4154.27|4153.87|2039
1621533240000|2021-05-20 17:54:00|4154.52|4154.12|4154.02|4153.62|4154.52|4154.12|4153.02|4152.62|1968
1621533250000|2021-05-20 17:54:10|4153.52|4153.12|4155.02|4154.62|4155.02|4154.62|4153.52|4153.12|788
1621533260000|2021-05-20 17:54:20|4155.27|4154.87|4156.27|4155.87|4156.64|4156.24|4155.27|4154.87|902
1621533270000|2021-05-20 17:54:30|4156.02|4155.62|4156.27|4155.87|4156.27|4155.87|4155.77|4155.37|515
1621533280000|2021-05-20 17:54:40|4156.02|4155.62|4156.02|4155.62|4156.52|4156.12|4156.02|4155.62|377
1621533290000|2021-05-20 17:54:50|4156.27|4155.87|4155.77|4155.37|4156.27|4155.87|4155.77|4155.37|296
1621533300000|2021-05-20 17:55:00|4155.52|4155.12|4154.02|4153.62|4155.52|4155.12|4154.02|4153.62|721
1621533310000|2021-05-20 17:55:10|4154.27|4153.87|4154.52|4154.12|4154.77|4154.37|4154.27|4153.87|476
1621533320000|2021-05-20 17:55:20|4154.27|4153.87|4154.52|4154.12|4154.52|4154.12|4154.27|4153.87|386
1621533330000|2021-05-20 17:55:30|4154.64|4154.24|4155.02|4154.62|4155.27|4154.87|4154.52|4154.12|473
1621533340000|2021-05-20 17:55:40|4155.14|4154.74|4155.52|4155.12|4155.52|4155.12|4155.14|4154.74|110
1621533350000|2021-05-20 17:55:50|4155.27|4154.87|4155.77|4155.37|4155.77|4155.37|4155.27|4154.87|595
1621533360000|2021-05-20 17:56:00|4156.02|4155.62|4155.77|4155.37|4156.02|4155.62|4155.77|4155.37|492
1621533370000|2021-05-20 17:56:10|4156.02|4155.62|4156.27|4155.87|4156.52|4156.12|4155.89|4155.49|1044
1621533380000|2021-05-20 17:56:20|4156.39|4155.99|4156.52|4156.12|4156.52|4156.12|4156.27|4155.87|265
1621533390000|2021-05-20 17:56:30|4156.27|4155.87|4156.27|4155.87|4156.52|4156.12|4156.27|4155.87|321
1621533400000|2021-05-20 17:56:40|4156.52|4156.12|4156.52|4156.12|4156.52|4156.12|4156.52|4156.12|116
1621533410000|2021-05-20 17:56:50|4156.39|4155.99|4157.02|4156.62|4157.02|4156.62|4156.27|4155.87|523
1621533420000|2021-05-20 17:57:00|4157.14|4156.74|4157.52|4157.12|4157.77|4157.37|4157.14|4156.74|516
1621533430000|2021-05-20 17:57:10|4157.64|4157.24|4158.27|4157.87|4158.52|4158.12|4157.52|4157.12|980
1621533440000|2021-05-20 17:57:20|4158.14|4157.74|4158.77|4158.37|4158.77|4158.37|4158.02|4157.62|415
1621533450000|2021-05-20 17:57:30|4158.52|4158.12|4158.77|4158.37|4158.77|4158.37|4158.52|4158.12|379
1621533460000|2021-05-20 17:57:40|4158.52|4158.12|4158.52|4158.12|4158.52|4158.12|4158.27|4157.87|348
1621533470000|2021-05-20 17:57:50|4158.27|4157.87|4158.52|4158.12|4158.52|4158.12|4158.27|4157.87|167
1621533480000|2021-05-20 17:58:00|4158.39|4157.99|4158.27|4157.87|4158.52|4158.12|4158.27|4157.87|181
1621533490000|2021-05-20 17:58:10|4158.14|4157.74|4158.27|4157.87|4158.27|4157.87|4158.02|4157.62|476
1621533500000|2021-05-20 17:58:20|4158.02|4157.62|4158.02|4157.62|4158.14|4157.74|4157.52|4157.12|570
1621533510000|2021-05-20 17:58:30|4158.27|4157.87|4158.27|4157.87|4158.27|4157.87|4158.02|4157.62|390
1621533520000|2021-05-20 17:58:40|4158.52|4158.12|4158.52|4158.12|4158.52|4158.12|4158.27|4157.87|437
1621533530000|2021-05-20 17:58:50|4158.64|4158.24|4158.52|4158.12|4158.77|4158.37|4158.52|4158.12|485
1621533540000|2021-05-20 17:59:00|4158.27|4157.87|4158.52|4158.12|4158.52|4158.12|4158.27|4157.87|462
1621533550000|2021-05-20 17:59:10|4158.27|4157.87|4158.27|4157.87|4158.39|4157.99|4158.02|4157.62|432
1621533560000|2021-05-20 17:59:20|4158.02|4157.62|4158.27|4157.87|4158.52|4158.12|4158.02|4157.62|195
1621533570000|2021-05-20 17:59:30|4158.02|4157.62|4158.27|4157.87|4158.27|4157.87|4158.02|4157.62|312
1621533580000|2021-05-20 17:59:40|4158.14|4157.74|4158.52|4158.12|4158.52|4158.12|4158.14|4157.74|93
1621533590000|2021-05-20 17:59:50|4158.77|4158.37|4158.52|4158.12|4158.77|4158.37|4158.52|4158.12|220
1621533600000|2021-05-20 18:00:00|4158.77|4158.37|4159.02|4158.62|4159.27|4158.87|4158.77|4158.37|890
1621533610000|2021-05-20 18:00:10|4159.14|4158.74|4159.77|4159.37|4159.77|4159.37|4159.14|4158.74|492
1621533620000|2021-05-20 18:00:20|4159.52|4159.12|4159.52|4159.12|4159.77|4159.37|4159.02|4158.62|1250
1621533630000|2021-05-20 18:00:30|4159.27|4158.87|4159.27|4158.87|4159.27|4158.87|4159.02|4158.62|389
1621533640000|2021-05-20 18:00:40|4159.39|4158.99|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|160
1621533650000|2021-05-20 18:00:50|4159.39|4158.99|4159.27|4158.87|4159.52|4159.12|4159.14|4158.74|180
1621533660000|2021-05-20 18:01:00|4159.02|4158.62|4158.52|4158.12|4159.02|4158.62|4158.27|4157.87|488
1621533670000|2021-05-20 18:01:10|4158.77|4158.37|4158.77|4158.37|4159.02|4158.62|4158.52|4158.12|615
1621533680000|2021-05-20 18:01:20|4158.64|4158.24|4159.02|4158.62|4159.02|4158.62|4158.52|4158.12|305
1621533690000|2021-05-20 18:01:30|4158.89|4158.49|4158.77|4158.37|4159.02|4158.62|4158.77|4158.37|231
1621533700000|2021-05-20 18:01:40|4158.89|4158.49|4159.02|4158.62|4159.02|4158.62|4158.77|4158.37|152
1621533710000|2021-05-20 18:01:50|4159.14|4158.74|4159.89|4159.49|4160.02|4159.62|4159.14|4158.74|392
1621533720000|2021-05-20 18:02:00|4160.02|4159.62|4159.52|4159.12|4160.52|4160.12|4159.52|4159.12|680
1621533730000|2021-05-20 18:02:10|4159.77|4159.37|4160.39|4159.99|4160.52|4160.12|4159.77|4159.37|324
1621533740000|2021-05-20 18:02:20|4160.52|4160.12|4160.27|4159.87|4160.52|4160.12|4160.02|4159.62|244
1621533750000|2021-05-20 18:02:30|4160.02|4159.62|4160.14|4159.74|4160.39|4159.99|4160.02|4159.62|451
1621533760000|2021-05-20 18:02:40|4160.27|4159.87|4160.27|4159.87|4160.52|4160.12|4160.27|4159.87|192
1621533770000|2021-05-20 18:02:50|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|223
1621533780000|2021-05-20 18:03:00|4161.02|4160.62|4161.27|4160.87|4161.27|4160.87|4160.77|4160.37|480
1621533790000|2021-05-20 18:03:10|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|224
1621533800000|2021-05-20 18:03:20|4160.52|4160.12|4159.77|4159.37|4160.52|4160.12|4159.52|4159.12|455
1621533810000|2021-05-20 18:03:30|4159.89|4159.49|4159.52|4159.12|4159.89|4159.49|4159.27|4158.87|368
1621533820000|2021-05-20 18:03:40|4159.64|4159.24|4159.64|4159.24|4159.77|4159.37|4159.52|4159.12|746
1621533830000|2021-05-20 18:03:50|4159.52|4159.12|4159.52|4159.12|4160.02|4159.62|4159.52|4159.12|1007
1621533840000|2021-05-20 18:04:00|4159.27|4158.87|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|402
1621533850000|2021-05-20 18:04:10|4159.39|4158.99|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|328
1621533860000|2021-05-20 18:04:20|4159.27|4158.87|4159.27|4158.87|4159.52|4159.12|4159.02|4158.62|237
1621533870000|2021-05-20 18:04:30|4159.14|4158.74|4159.02|4158.62|4159.27|4158.87|4159.02|4158.62|89
1621533880000|2021-05-20 18:04:40|4159.14|4158.74|4159.02|4158.62|4159.27|4158.87|4159.02|4158.62|256
1621533890000|2021-05-20 18:04:50|4159.27|4158.87|4159.02|4158.62|4159.52|4159.12|4159.02|4158.62|199
1621533900000|2021-05-20 18:05:00|4159.27|4158.87|4159.77|4159.37|4159.77|4159.37|4159.27|4158.87|227
1621533910000|2021-05-20 18:05:10|4160.02|4159.62|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|411
1621533920000|2021-05-20 18:05:20|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|124
1621533930000|2021-05-20 18:05:30|4160.27|4159.87|4160.27|4159.87|4160.27|4159.87|4160.27|4159.87|121
1621533940000|2021-05-20 18:05:40|4160.02|4159.62|4159.52|4159.12|4160.02|4159.62|4159.52|4159.12|228
1621533950000|2021-05-20 18:05:50|4159.27|4158.87|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|205
1621533960000|2021-05-20 18:06:00|4159.27|4158.87|4160.02|4159.62|4160.02|4159.62|4159.02|4158.62|371
1621533970000|2021-05-20 18:06:10|4159.77|4159.37|4160.02|4159.62|4160.27|4159.87|4159.77|4159.37|132
1621533980000|2021-05-20 18:06:20|4159.77|4159.37|4159.77|4159.37|4160.02|4159.62|4159.52|4159.12|235
1621533990000|2021-05-20 18:06:30|4160.02|4159.62|4159.77|4159.37|4160.02|4159.62|4159.77|4159.37|486
1621534000000|2021-05-20 18:06:40|4159.89|4159.49|4159.77|4159.37|4160.02|4159.62|4159.77|4159.37|481
1621534010000|2021-05-20 18:06:50|4159.89|4159.49|4160.52|4160.12|4160.52|4160.12|4159.77|4159.37|451
1621534020000|2021-05-20 18:07:00|4160.77|4160.37|4161.02|4160.62|4161.02|4160.62|4160.52|4160.12|361
1621534030000|2021-05-20 18:07:10|4160.77|4160.37|4161.02|4160.62|4161.27|4160.87|4160.77|4160.37|452
1621534040000|2021-05-20 18:07:20|4161.27|4160.87|4160.77|4160.37|4161.27|4160.87|4160.77|4160.37|221
1621534050000|2021-05-20 18:07:30|4160.64|4160.24|4160.77|4160.37|4160.77|4160.37|4160.27|4159.87|287
1621534060000|2021-05-20 18:07:40|4160.52|4160.12|4160.77|4160.37|4161.02|4160.62|4160.52|4160.12|130
1621534070000|2021-05-20 18:07:50|4160.89|4160.49|4161.14|4160.74|4161.14|4160.74|4160.89|4160.49|74
1621534080000|2021-05-20 18:08:00|4161.27|4160.87|4160.77|4160.37|4161.27|4160.87|4160.77|4160.37|140
1621534090000|2021-05-20 18:08:10|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|4160.52|4160.12|292
1621534100000|2021-05-20 18:08:20|4160.39|4159.99|4160.77|4160.37|4160.77|4160.37|4160.27|4159.87|212
1621534110000|2021-05-20 18:08:30|4161.14|4160.74|4161.02|4160.62|4161.14|4160.74|4161.02|4160.62|89
1621534120000|2021-05-20 18:08:40|4160.77|4160.37|4161.02|4160.62|4161.27|4160.87|4160.77|4160.37|232
1621534130000|2021-05-20 18:08:50|4161.14|4160.74|4161.14|4160.74|4161.27|4160.87|4161.02|4160.62|131
1621534140000|2021-05-20 18:09:00|4161.02|4160.62|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|73
1621534150000|2021-05-20 18:09:10|4161.02|4160.62|4161.27|4160.87|4161.27|4160.87|4161.02|4160.62|140
1621534160000|2021-05-20 18:09:20|4161.52|4161.12|4161.27|4160.87|4161.52|4161.12|4161.14|4160.74|133
1621534170000|2021-05-20 18:09:30|4161.02|4160.62|4161.14|4160.74|4161.14|4160.74|4160.77|4160.37|74
1621534180000|2021-05-20 18:09:40|4161.02|4160.62|4160.64|4160.24|4161.02|4160.62|4160.52|4160.12|188
1621534190000|2021-05-20 18:09:50|4160.77|4160.37|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|66
1621534200000|2021-05-20 18:10:00|4161.02|4160.62|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|190
1621534210000|2021-05-20 18:10:10|4161.27|4160.87|4160.77|4160.37|4161.27|4160.87|4160.77|4160.37|112
1621534220000|2021-05-20 18:10:20|4161.02|4160.62|4160.52|4160.12|4161.02|4160.62|4160.27|4159.87|322
1621534230000|2021-05-20 18:10:30|4160.27|4159.87|4160.27|4159.87|4160.52|4160.12|4160.27|4159.87|94
1621534240000|2021-05-20 18:10:40|4160.52|4160.12|4161.27|4160.87|4161.27|4160.87|4160.52|4160.12|147
1621534250000|2021-05-20 18:10:50|4161.14|4160.74|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|470
1621534260000|2021-05-20 18:11:00|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.64|4160.24|442
1621534270000|2021-05-20 18:11:10|4160.52|4160.12|4159.77|4159.37|4160.52|4160.12|4159.02|4158.62|846
1621534280000|2021-05-20 18:11:20|4160.02|4159.62|4159.52|4159.12|4160.02|4159.62|4159.52|4159.12|206
1621534290000|2021-05-20 18:11:30|4159.64|4159.24|4160.14|4159.74|4160.27|4159.87|4159.52|4159.12|321
1621534300000|2021-05-20 18:11:40|4160.02|4159.62|4160.27|4159.87|4160.52|4160.12|4160.02|4159.62|236
1621534310000|2021-05-20 18:11:50|4160.52|4160.12|4160.27|4159.87|4160.52|4160.12|4160.27|4159.87|69
1621534320000|2021-05-20 18:12:00|4160.39|4159.99|4159.77|4159.37|4160.52|4160.12|4159.77|4159.37|123
1621534330000|2021-05-20 18:12:10|4160.02|4159.62|4159.64|4159.24|4160.02|4159.62|4159.52|4159.12|450
1621534340000|2021-05-20 18:12:20|4159.52|4159.12|4159.27|4158.87|4159.52|4159.12|4159.27|4158.87|373
1621534350000|2021-05-20 18:12:30|4159.52|4159.12|4160.27|4159.87|4160.27|4159.87|4159.52|4159.12|173
1621534360000|2021-05-20 18:12:40|4160.52|4160.12|4160.27|4159.87|4160.52|4160.12|4160.02|4159.62|132
1621534370000|2021-05-20 18:12:50|4160.02|4159.62|4160.02|4159.62|4160.27|4159.87|4160.02|4159.62|63
1621534380000|2021-05-20 18:13:00|4160.14|4159.74|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|65
1621534390000|2021-05-20 18:13:10|4160.39|4159.99|4160.52|4160.12|4160.77|4160.37|4160.27|4159.87|343
1621534400000|2021-05-20 18:13:20|4160.77|4160.37|4161.02|4160.62|4161.02|4160.62|4160.77|4160.37|561
1621534410000|2021-05-20 18:13:30|4161.27|4160.87|4161.02|4160.62|4161.27|4160.87|4161.02|4160.62|217
1621534420000|2021-05-20 18:13:40|4160.77|4160.37|4161.27|4160.87|4161.27|4160.87|4160.77|4160.37|165
1621534430000|2021-05-20 18:13:50|4161.52|4161.12|4161.27|4160.87|4161.52|4161.12|4161.27|4160.87|210
1621534440000|2021-05-20 18:14:00|4161.39|4160.99|4161.27|4160.87|4161.52|4161.12|4161.02|4160.62|131
1621534450000|2021-05-20 18:14:10|4161.52|4161.12|4161.02|4160.62|4161.52|4161.12|4161.02|4160.62|377
1621534460000|2021-05-20 18:14:20|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|142
1621534470000|2021-05-20 18:14:30|4160.89|4160.49|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|89
1621534480000|2021-05-20 18:14:40|4160.64|4160.24|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|110
1621534490000|2021-05-20 18:14:50|4160.64|4160.24|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|360
1621534500000|2021-05-20 18:15:00|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|187
1621534510000|2021-05-20 18:15:10|4160.52|4160.12|4161.27|4160.87|4161.27|4160.87|4160.52|4160.12|363
1621534520000|2021-05-20 18:15:20|4161.52|4161.12|4161.77|4161.37|4162.02|4161.62|4161.27|4160.87|549
1621534530000|2021-05-20 18:15:30|4161.89|4161.49|4161.52|4161.12|4162.27|4161.87|4161.39|4160.99|498
1621534540000|2021-05-20 18:15:40|4161.64|4161.24|4161.02|4160.62|4161.77|4161.37|4161.02|4160.62|236
1621534550000|2021-05-20 18:15:50|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|132
1621534560000|2021-05-20 18:16:00|4160.52|4160.12|4159.77|4159.37|4160.64|4160.24|4159.77|4159.37|598
1621534570000|2021-05-20 18:16:10|4159.52|4159.12|4159.52|4159.12|4159.77|4159.37|4159.52|4159.12|243
1621534580000|2021-05-20 18:16:20|4159.39|4158.99|4159.27|4158.87|4159.52|4159.12|4159.27|4158.87|177
1621534590000|2021-05-20 18:16:30|4158.52|4158.12|4158.77|4158.37|4159.02|4158.62|4158.52|4158.12|712
1621534600000|2021-05-20 18:16:40|4158.64|4158.24|4158.52|4158.12|4158.64|4158.24|4158.27|4157.87|472
1621534610000|2021-05-20 18:16:50|4158.27|4157.87|4158.52|4158.12|4158.77|4158.37|4158.27|4157.87|348
1621534620000|2021-05-20 18:17:00|4158.77|4158.37|4158.52|4158.12|4159.02|4158.62|4158.27|4157.87|386
1621534630000|2021-05-20 18:17:10|4158.64|4158.24|4158.52|4158.12|4158.77|4158.37|4158.52|4158.12|177
1621534640000|2021-05-20 18:17:20|4158.64|4158.24|4159.02|4158.62|4159.14|4158.74|4158.52|4158.12|262
1621534650000|2021-05-20 18:17:30|4159.14|4158.74|4159.52|4159.12|4159.52|4159.12|4159.14|4158.74|255
1621534660000|2021-05-20 18:17:40|4159.77|4159.37|4160.02|4159.62|4160.02|4159.62|4159.77|4159.37|151
1621534670000|2021-05-20 18:17:50|4159.89|4159.49|4160.02|4159.62|4160.02|4159.62|4159.77|4159.37|184
1621534680000|2021-05-20 18:18:00|4159.89|4159.49|4160.27|4159.87|4160.27|4159.87|4159.77|4159.37|167
1621534690000|2021-05-20 18:18:10|4160.14|4159.74|4160.52|4160.12|4160.77|4160.37|4160.02|4159.62|176
1621534700000|2021-05-20 18:18:20|4160.64|4160.24|4160.77|4160.37|4161.02|4160.62|4160.64|4160.24|280
1621534710000|2021-05-20 18:18:30|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|190
1621534720000|2021-05-20 18:18:40|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|220
1621534730000|2021-05-20 18:18:50|4160.64|4160.24|4160.52|4160.12|4160.64|4160.24|4160.52|4160.12|222
1621534740000|2021-05-20 18:19:00|4160.77|4160.37|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|221
1621534750000|2021-05-20 18:19:10|4160.64|4160.24|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|100
1621534760000|2021-05-20 18:19:20|4160.64|4160.24|4160.52|4160.12|4160.64|4160.24|4160.52|4160.12|95
1621534770000|2021-05-20 18:19:30|4160.64|4160.24|4160.77|4160.37|4160.77|4160.37|4160.64|4160.24|57
1621534780000|2021-05-20 18:19:40|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|113
1621534790000|2021-05-20 18:19:50|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|101
1621534800000|2021-05-20 18:20:00|4160.52|4160.12|4160.77|4160.37|4161.02|4160.62|4160.52|4160.12|166
1621534810000|2021-05-20 18:20:10|4160.89|4160.49|4160.89|4160.49|4161.27|4160.87|4160.77|4160.37|369
1621534820000|2021-05-20 18:20:20|4161.02|4160.62|4160.27|4159.87|4161.02|4160.62|4160.27|4159.87|198
1621534830000|2021-05-20 18:20:30|4160.02|4159.62|4160.27|4159.87|4160.27|4159.87|4159.64|4159.24|260
1621534840000|2021-05-20 18:20:40|4160.02|4159.62|4160.02|4159.62|4160.27|4159.87|4159.77|4159.37|482
1621534850000|2021-05-20 18:20:50|4159.89|4159.49|4159.77|4159.37|4160.02|4159.62|4159.77|4159.37|162
1621534860000|2021-05-20 18:21:00|4159.52|4159.12|4159.52|4159.12|4159.52|4159.12|4159.27|4158.87|255
1621534870000|2021-05-20 18:21:10|4159.39|4158.99|4160.02|4159.62|4160.02|4159.62|4159.27|4158.87|130
1621534880000|2021-05-20 18:21:20|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|104
1621534890000|2021-05-20 18:21:30|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|115
1621534900000|2021-05-20 18:21:40|4160.52|4160.12|4160.64|4160.24|4160.77|4160.37|4160.52|4160.12|133
1621534910000|2021-05-20 18:21:50|4160.52|4160.12|4160.77|4160.37|4161.02|4160.62|4160.52|4160.12|160
1621534920000|2021-05-20 18:22:00|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|88
1621534930000|2021-05-20 18:22:10|4161.02|4160.62|4161.02|4160.62|4161.02|4160.62|4160.77|4160.37|137
1621534940000|2021-05-20 18:22:20|4160.77|4160.37|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|131
1621534950000|2021-05-20 18:22:30|4160.64|4160.24|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|127
1621534960000|2021-05-20 18:22:40|4160.64|4160.24|4160.64|4160.24|4160.77|4160.37|4160.64|4160.24|86
1621534970000|2021-05-20 18:22:50|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|74
1621534980000|2021-05-20 18:23:00|4160.64|4160.24|4160.52|4160.12|4160.64|4160.24|4160.27|4159.87|252
1621534990000|2021-05-20 18:23:10|4160.77|4160.37|4160.52|4160.12|4160.77|4160.37|4160.39|4159.99|85
1621535000000|2021-05-20 18:23:20|||||||||11
1621535010000|2021-05-20 18:23:30|4160.77|4160.37|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|129
1621535020000|2021-05-20 18:23:40|4160.64|4160.24|4160.27|4159.87|4160.77|4160.37|4160.27|4159.87|187
1621535030000|2021-05-20 18:23:50|||||||||60
1621535040000|2021-05-20 18:24:00|4160.02|4159.62|4160.39|4159.99|4160.39|4159.99|4160.02|4159.62|131
1621535050000|2021-05-20 18:24:10|4160.52|4160.12|4160.39|4159.99|4160.77|4160.37|4160.27|4159.87|153
1621535060000|2021-05-20 18:24:20|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.02|4159.62|200
1621535070000|2021-05-20 18:24:30|4160.39|4159.99|4160.52|4160.12|4160.77|4160.37|4160.27|4159.87|158
1621535080000|2021-05-20 18:24:40|4160.64|4160.24|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|297
1621535090000|2021-05-20 18:24:50|4160.64|4160.24|4160.52|4160.12|4160.77|4160.37|4160.52|4160.12|208
1621535100000|2021-05-20 18:25:00|4160.39|4159.99|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|405
1621535110000|2021-05-20 18:25:10|4160.27|4159.87|4160.02|4159.62|4160.27|4159.87|4160.02|4159.62|925
1621535120000|2021-05-20 18:25:20|4160.14|4159.74|4160.27|4159.87|4160.27|4159.87|4160.02|4159.62|289
1621535130000|2021-05-20 18:25:30|4160.02|4159.62|4160.02|4159.62|4160.02|4159.62|4160.02|4159.62|52
1621535140000|2021-05-20 18:25:40|4160.27|4159.87|4160.27|4159.87|4160.27|4159.87|4160.27|4159.87|101
1621535150000|2021-05-20 18:25:50|4160.02|4159.62|4160.27|4159.87|4160.27|4159.87|4159.77|4159.37|283
1621535160000|2021-05-20 18:26:00|4160.14|4159.74|4160.02|4159.62|4160.27|4159.87|4159.89|4159.49|310
1621535170000|2021-05-20 18:26:10|4159.89|4159.49|4160.02|4159.62|4160.02|4159.62|4159.77|4159.37|67
1621535180000|2021-05-20 18:26:20|4160.27|4159.87|4160.39|4159.99|4160.52|4160.12|4160.27|4159.87|179
1621535190000|2021-05-20 18:26:30|4160.27|4159.87|4160.52|4160.12|4160.52|4160.12|4160.27|4159.87|27
1621535200000|2021-05-20 18:26:40|4160.27|4159.87|4160.02|4159.62|4160.27|4159.87|4159.77|4159.37|93
1621535210000|2021-05-20 18:26:50|4159.77|4159.37|4159.77|4159.37|4159.77|4159.37|4159.77|4159.37|52
1621535220000|2021-05-20 18:27:00|4160.02|4159.62|4159.77|4159.37|4160.02|4159.62|4159.77|4159.37|77
1621535230000|2021-05-20 18:27:10|4160.02|4159.62|4159.77|4159.37|4160.27|4159.87|4159.77|4159.37|126
1621535240000|2021-05-20 18:27:20|4159.52|4159.12|4159.52|4159.12|4159.52|4159.12|4159.52|4159.12|131
1621535250000|2021-05-20 18:27:30|4159.27|4158.87|4159.02|4158.62|4159.52|4159.12|4159.02|4158.62|234
1621535260000|2021-05-20 18:27:40|4158.89|4158.49|4159.77|4159.37|4159.77|4159.37|4158.89|4158.49|165
1621535270000|2021-05-20 18:27:50|4159.89|4159.49|4160.27|4159.87|4160.27|4159.87|4159.89|4159.49|355
1621535280000|2021-05-20 18:28:00|4160.52|4160.12|4160.77|4160.37|4161.02|4160.62|4160.52|4160.12|404
1621535290000|2021-05-20 18:28:10|4160.89|4160.49|4161.27|4160.87|4161.77|4161.37|4160.89|4160.49|797
1621535300000|2021-05-20 18:28:20|4161.02|4160.62|4161.52|4161.12|4161.52|4161.12|4161.02|4160.62|194
1621535310000|2021-05-20 18:28:30|4161.64|4161.24|4161.52|4161.12|4161.89|4161.49|4161.52|4161.12|145
1621535320000|2021-05-20 18:28:40|4161.39|4160.99|4161.52|4161.12|4161.52|4161.12|4161.02|4160.62|190
1621535330000|2021-05-20 18:28:50|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.64|4161.24|102
1621535340000|2021-05-20 18:29:00|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|180
1621535350000|2021-05-20 18:29:10|4162.02|4161.62|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|99
1621535360000|2021-05-20 18:29:20|4161.89|4161.49|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|195
1621535370000|2021-05-20 18:29:30|||||||||281
1621535380000|2021-05-20 18:29:40|4162.14|4161.74|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|481
1621535390000|2021-05-20 18:29:50|4162.52|4162.12|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|685
1621535400000|2021-05-20 18:30:00|4163.02|4162.62|4163.27|4162.87|4163.77|4163.37|4163.02|4162.62|1480
1621535410000|2021-05-20 18:30:10|4163.02|4162.62|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|432
1621535420000|2021-05-20 18:30:20|4163.02|4162.62|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|225
1621535430000|2021-05-20 18:30:30|4162.52|4162.12|4162.77|4162.37|4163.02|4162.62|4162.52|4162.12|496
1621535440000|2021-05-20 18:30:40|4162.89|4162.49|4163.02|4162.62|4163.27|4162.87|4162.89|4162.49|148
1621535450000|2021-05-20 18:30:50|4163.27|4162.87|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|329
1621535460000|2021-05-20 18:31:00|4163.52|4163.12|4163.52|4163.12|4163.64|4163.24|4163.27|4162.87|372
1621535470000|2021-05-20 18:31:10|4163.39|4162.99|4163.52|4163.12|4163.77|4163.37|4163.27|4162.87|218
1621535480000|2021-05-20 18:31:20|4163.77|4163.37|4163.77|4163.37|4164.02|4163.62|4163.52|4163.12|268
1621535490000|2021-05-20 18:31:30|4164.02|4163.62|4163.77|4163.37|4164.02|4163.62|4163.52|4163.12|255
1621535500000|2021-05-20 18:31:40|4163.52|4163.12|4163.27|4162.87|4163.52|4163.12|4163.02|4162.62|471
1621535510000|2021-05-20 18:31:50|||||||||150
1621535520000|2021-05-20 18:32:00|4163.14|4162.74|4163.27|4162.87|4163.52|4163.12|4163.02|4162.62|262
1621535530000|2021-05-20 18:32:10|4163.02|4162.62|4162.77|4162.37|4163.14|4162.74|4162.77|4162.37|200
1621535540000|2021-05-20 18:32:20|4162.52|4162.12|4162.02|4161.62|4162.52|4162.12|4161.77|4161.37|655
1621535550000|2021-05-20 18:32:30|4161.77|4161.37|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|188
1621535560000|2021-05-20 18:32:40|4161.89|4161.49|4162.27|4161.87|4162.52|4162.12|4161.77|4161.37|445
1621535570000|2021-05-20 18:32:50|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|179
1621535580000|2021-05-20 18:33:00|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4161.77|4161.37|324
1621535590000|2021-05-20 18:33:10|4162.52|4162.12|4161.77|4161.37|4162.52|4162.12|4161.77|4161.37|222
1621535600000|2021-05-20 18:33:20|4161.64|4161.24|4161.77|4161.37|4161.77|4161.37|4161.27|4160.87|316
1621535610000|2021-05-20 18:33:30|4161.52|4161.12|4161.52|4161.12|4161.77|4161.37|4161.27|4160.87|191
1621535620000|2021-05-20 18:33:40|4161.39|4160.99|4161.77|4161.37|4161.77|4161.37|4161.27|4160.87|168
1621535630000|2021-05-20 18:33:50|4161.52|4161.12|4162.02|4161.62|4162.02|4161.62|4161.52|4161.12|197
1621535640000|2021-05-20 18:34:00|4162.27|4161.87|4161.14|4160.74|4162.27|4161.87|4161.02|4160.62|877
1621535650000|2021-05-20 18:34:10|4161.02|4160.62|4160.77|4160.37|4161.27|4160.87|4160.77|4160.37|539
1621535660000|2021-05-20 18:34:20|4160.52|4160.12|4160.27|4159.87|4160.77|4160.37|4160.27|4159.87|321
1621535670000|2021-05-20 18:34:30|4160.39|4159.99|4160.77|4160.37|4160.77|4160.37|4160.39|4159.99|272
1621535680000|2021-05-20 18:34:40|4160.52|4160.12|4160.77|4160.37|4160.77|4160.37|4160.52|4160.12|152
1621535690000|2021-05-20 18:34:50|4161.02|4160.62|4160.77|4160.37|4161.02|4160.62|4160.77|4160.37|82
1621535700000|2021-05-20 18:35:00|4160.89|4160.49|4161.02|4160.62|4161.02|4160.62|4160.52|4160.12|321
1621535710000|2021-05-20 18:35:10|4160.77|4160.37|4161.64|4161.24|4161.89|4161.49|4160.77|4160.37|375
1621535720000|2021-05-20 18:35:20|4161.77|4161.37|4162.02|4161.62|4162.02|4161.62|4161.77|4161.37|74
1621535730000|2021-05-20 18:35:30|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|4161.77|4161.37|53
1621535740000|2021-05-20 18:35:40|||||||||142
1621535750000|2021-05-20 18:35:50|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|122
1621535760000|2021-05-20 18:36:00|4162.02|4161.62|4161.52|4161.12|4162.02|4161.62|4161.52|4161.12|186
1621535770000|2021-05-20 18:36:10|4161.77|4161.37|4162.02|4161.62|4162.02|4161.62|4161.52|4161.12|132
1621535780000|2021-05-20 18:36:20|4161.89|4161.49|4161.77|4161.37|4162.02|4161.62|4161.77|4161.37|84
1621535790000|2021-05-20 18:36:30|4161.89|4161.49|4162.27|4161.87|4162.52|4162.12|4161.77|4161.37|201
1621535800000|2021-05-20 18:36:40|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|122
1621535810000|2021-05-20 18:36:50|4162.39|4161.99|4162.52|4162.12|4162.77|4162.37|4162.39|4161.99|119
1621535820000|2021-05-20 18:37:00|4162.64|4162.24|4163.02|4162.62|4163.02|4162.62|4162.52|4162.12|221
1621535830000|2021-05-20 18:37:10|4162.89|4162.49|4163.02|4162.62|4163.02|4162.62|4162.77|4162.37|197
1621535840000|2021-05-20 18:37:20|4163.14|4162.74|4163.02|4162.62|4163.27|4162.87|4163.02|4162.62|87
1621535850000|2021-05-20 18:37:30|4162.89|4162.49|4163.02|4162.62|4163.27|4162.87|4162.89|4162.49|265
1621535860000|2021-05-20 18:37:40|4162.77|4162.37|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|113
1621535870000|2021-05-20 18:37:50|4163.02|4162.62|4162.52|4162.12|4163.02|4162.62|4162.52|4162.12|202
1621535880000|2021-05-20 18:38:00|4162.64|4162.24|4162.52|4162.12|4162.77|4162.37|4162.52|4162.12|131
1621535890000|2021-05-20 18:38:10|4162.64|4162.24|4162.77|4162.37|4162.77|4162.37|4162.64|4162.24|37
1621535900000|2021-05-20 18:38:20|4163.02|4162.62|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|140
1621535910000|2021-05-20 18:38:30|4162.89|4162.49|4163.02|4162.62|4163.02|4162.62|4162.77|4162.37|88
1621535920000|2021-05-20 18:38:40|4162.77|4162.37|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|103
1621535930000|2021-05-20 18:38:50|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|4162.39|4161.99|170
1621535940000|2021-05-20 18:39:00|4162.27|4161.87|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|166
1621535950000|2021-05-20 18:39:10|4162.39|4161.99|4162.77|4162.37|4162.77|4162.37|4162.39|4161.99|91
1621535960000|2021-05-20 18:39:20|4162.89|4162.49|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|113
1621535970000|2021-05-20 18:39:30|4162.52|4162.12|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|143
1621535980000|2021-05-20 18:39:40|4163.02|4162.62|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|166
1621535990000|2021-05-20 18:39:50|4162.89|4162.49|4162.77|4162.37|4162.89|4162.49|4162.52|4162.12|132
1621536000000|2021-05-20 18:40:00|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|317
1621536010000|2021-05-20 18:40:10|4162.64|4162.24|4162.77|4162.37|4162.77|4162.37|4162.64|4162.24|286
1621536020000|2021-05-20 18:40:20|4163.02|4162.62|4163.52|4163.12|4163.52|4163.12|4163.02|4162.62|248
1621536030000|2021-05-20 18:40:30|4163.27|4162.87|4163.77|4163.37|4163.77|4163.37|4163.27|4162.87|503
1621536040000|2021-05-20 18:40:40|4163.52|4163.12|4164.02|4163.62|4164.02|4163.62|4163.52|4163.12|495
1621536050000|2021-05-20 18:40:50|4164.27|4163.87|4164.27|4163.87|4164.27|4163.87|4164.02|4163.62|613
1621536060000|2021-05-20 18:41:00|4164.02|4163.62|4163.77|4163.37|4164.02|4163.62|4163.52|4163.12|497
1621536070000|2021-05-20 18:41:10|||||||||163
1621536080000|2021-05-20 18:41:20|4163.52|4163.12|4163.77|4163.37|4163.77|4163.37|4163.52|4163.12|162
1621536090000|2021-05-20 18:41:30|4164.02|4163.62|4164.02|4163.62|4164.02|4163.62|4163.77|4163.37|860
1621536100000|2021-05-20 18:41:40|4163.77|4163.37|4164.02|4163.62|4164.02|4163.62|4163.77|4163.37|187
1621536110000|2021-05-20 18:41:50|4163.89|4163.49|4163.52|4163.12|4164.02|4163.62|4163.52|4163.12|215
1621536120000|2021-05-20 18:42:00|4163.39|4162.99|4164.02|4163.62|4164.02|4163.62|4163.39|4162.99|352
1621536130000|2021-05-20 18:42:10|4164.27|4163.87|4164.27|4163.87|4164.27|4163.87|4164.02|4163.62|197
1621536140000|2021-05-20 18:42:20|4164.02|4163.62|4164.27|4163.87|4164.27|4163.87|4164.02|4163.62|74
1621536150000|2021-05-20 18:42:30|4164.14|4163.74|4164.02|4163.62|4164.14|4163.74|4164.02|4163.62|95
1621536160000|2021-05-20 18:42:40|||||||||210
1621536170000|2021-05-20 18:42:50|||||||||200
1621536180000|2021-05-20 18:43:00|4163.77|4163.37|4163.77|4163.37|4163.77|4163.37|4163.52|4163.12|490
1621536190000|2021-05-20 18:43:10|4163.64|4163.24|4163.27|4162.87|4163.77|4163.37|4163.27|4162.87|213
1621536200000|2021-05-20 18:43:20|4163.02|4162.62|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|116
1621536210000|2021-05-20 18:43:30|4163.52|4163.12|4163.77|4163.37|4163.77|4163.37|4163.52|4163.12|98
1621536220000|2021-05-20 18:43:40|4163.89|4163.49|4163.77|4163.37|4163.89|4163.49|4163.77|4163.37|87
1621536230000|2021-05-20 18:43:50|4163.89|4163.49|4164.02|4163.62|4164.02|4163.62|4163.89|4163.49|133
1621536240000|2021-05-20 18:44:00|4164.27|4163.87|4164.02|4163.62|4164.27|4163.87|4164.02|4163.62|314
1621536250000|2021-05-20 18:44:10|4163.89|4163.49|4163.52|4163.12|4163.89|4163.49|4163.52|4163.12|101
1621536260000|2021-05-20 18:44:20|4163.27|4162.87|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|311
1621536270000|2021-05-20 18:44:30|4163.39|4162.99|4163.02|4162.62|4163.52|4163.12|4163.02|4162.62|128
1621536280000|2021-05-20 18:44:40|4163.14|4162.74|4163.02|4162.62|4163.14|4162.74|4163.02|4162.62|104
1621536290000|2021-05-20 18:44:50|4163.27|4162.87|4163.52|4163.12|4163.52|4163.12|4163.27|4162.87|104
1621536300000|2021-05-20 18:45:00|4163.64|4163.24|4163.52|4163.12|4163.77|4163.37|4163.52|4163.12|305
1621536310000|2021-05-20 18:45:10|4163.27|4162.87|4163.52|4163.12|4163.77|4163.37|4163.27|4162.87|196
1621536320000|2021-05-20 18:45:20|4163.64|4163.24|4163.77|4163.37|4163.77|4163.37|4163.52|4163.12|56
1621536330000|2021-05-20 18:45:30|4164.02|4163.62|4163.89|4163.49|4164.02|4163.62|4163.89|4163.49|576
1621536340000|2021-05-20 18:45:40|4164.02|4163.62|4163.77|4163.37|4164.02|4163.62|4163.77|4163.37|130
1621536350000|2021-05-20 18:45:50|4163.52|4163.12|4163.02|4162.62|4163.52|4163.12|4163.02|4162.62|208
1621536360000|2021-05-20 18:46:00|4162.77|4162.37|4163.27|4162.87|4163.27|4162.87|4162.27|4161.87|398
1621536370000|2021-05-20 18:46:10|4163.02|4162.62|4163.02|4162.62|4163.27|4162.87|4163.02|4162.62|106
1621536380000|2021-05-20 18:46:20|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|41
1621536390000|2021-05-20 18:46:30|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|320
1621536400000|2021-05-20 18:46:40|4162.39|4161.99|4162.52|4162.12|4162.77|4162.37|4162.27|4161.87|82
1621536410000|2021-05-20 18:46:50|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|142
1621536420000|2021-05-20 18:47:00|4162.89|4162.49|4162.77|4162.37|4163.02|4162.62|4162.52|4162.12|119
1621536430000|2021-05-20 18:47:10|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|179
1621536440000|2021-05-20 18:47:20|4162.52|4162.12|4161.77|4161.37|4162.52|4162.12|4161.77|4161.37|320
1621536450000|2021-05-20 18:47:30|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4161.77|4161.37|589
1621536460000|2021-05-20 18:47:40|4162.39|4161.99|4162.02|4161.62|4162.52|4162.12|4162.02|4161.62|128
1621536470000|2021-05-20 18:47:50|4162.27|4161.87|4162.27|4161.87|4162.52|4162.12|4162.27|4161.87|157
1621536480000|2021-05-20 18:48:00|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|227
1621536490000|2021-05-20 18:48:10|4162.39|4161.99|4162.52|4162.12|4162.77|4162.37|4162.39|4161.99|297
1621536500000|2021-05-20 18:48:20|4162.27|4161.87|4162.52|4162.12|4162.77|4162.37|4162.02|4161.62|254
1621536510000|2021-05-20 18:48:30|4162.64|4162.24|4162.77|4162.37|4162.77|4162.37|4162.64|4162.24|336
1621536520000|2021-05-20 18:48:40|4162.64|4162.24|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|114
1621536530000|2021-05-20 18:48:50|||||||||22
1621536540000|2021-05-20 18:49:00|4163.02|4162.62|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|438
1621536550000|2021-05-20 18:49:10|4163.14|4162.74|4163.52|4163.12|4163.77|4163.37|4163.14|4162.74|355
1621536560000|2021-05-20 18:49:20|4163.27|4162.87|4163.02|4162.62|4163.27|4162.87|4163.02|4162.62|258
1621536570000|2021-05-20 18:49:30|4162.77|4162.37|4163.02|4162.62|4163.27|4162.87|4162.77|4162.37|198
1621536580000|2021-05-20 18:49:40|4163.14|4162.74|4163.52|4163.12|4163.52|4163.12|4163.14|4162.74|195
1621536590000|2021-05-20 18:49:50|4163.77|4163.37|4163.52|4163.12|4163.77|4163.37|4163.52|4163.12|163
1621536600000|2021-05-20 18:50:00|4163.27|4162.87|4162.77|4162.37|4163.27|4162.87|4162.52|4162.12|279
1621536610000|2021-05-20 18:50:10|4162.64|4162.24|4163.02|4162.62|4163.02|4162.62|4162.64|4162.24|143
1621536620000|2021-05-20 18:50:20|4162.89|4162.49|4162.52|4162.12|4162.89|4162.49|4162.52|4162.12|360
1621536630000|2021-05-20 18:50:30|4162.27|4161.87|4162.27|4161.87|4162.77|4162.37|4162.27|4161.87|520
1621536640000|2021-05-20 18:50:40|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|4162.39|4161.99|173
1621536650000|2021-05-20 18:50:50|4162.77|4162.37|4163.02|4162.62|4163.02|4162.62|4162.77|4162.37|133
1621536660000|2021-05-20 18:51:00|4163.27|4162.87|4163.27|4162.87|4163.39|4162.99|4163.14|4162.74|170
1621536670000|2021-05-20 18:51:10|4163.52|4163.12|4163.27|4162.87|4163.52|4163.12|4163.02|4162.62|149
1621536680000|2021-05-20 18:51:20|4163.02|4162.62|4163.02|4162.62|4163.27|4162.87|4163.02|4162.62|73
1621536690000|2021-05-20 18:51:30|||||||||49
1621536700000|2021-05-20 18:51:40|4163.27|4162.87|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|49
1621536710000|2021-05-20 18:51:50|4163.02|4162.62|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|150
1621536720000|2021-05-20 18:52:00|4163.39|4162.99|4163.52|4163.12|4163.52|4163.12|4163.27|4162.87|189
1621536730000|2021-05-20 18:52:10|4163.27|4162.87|4163.52|4163.12|4163.52|4163.12|4163.27|4162.87|343
1621536740000|2021-05-20 18:52:20|||||||||71
1621536750000|2021-05-20 18:52:30|4163.77|4163.37|4163.77|4163.37|4163.77|4163.37|4163.77|4163.37|77
1621536760000|2021-05-20 18:52:40|4164.02|4163.62|4163.77|4163.37|4164.02|4163.62|4163.52|4163.12|297
1621536770000|2021-05-20 18:52:50|4163.52|4163.12|4163.52|4163.12|4163.52|4163.12|4163.27|4162.87|144
1621536780000|2021-05-20 18:53:00|4163.39|4162.99|4163.77|4163.37|4163.77|4163.37|4163.27|4162.87|278
1621536790000|2021-05-20 18:53:10|4163.52|4163.12|4164.02|4163.62|4164.02|4163.62|4163.52|4163.12|224
1621536800000|2021-05-20 18:53:20|4163.77|4163.37|4164.27|4163.87|4164.27|4163.87|4163.77|4163.37|385
1621536810000|2021-05-20 18:53:30|4164.02|4163.62|4164.02|4163.62|4164.02|4163.62|4164.02|4163.62|152
1621536820000|2021-05-20 18:53:40|4163.77|4163.37|4163.52|4163.12|4163.77|4163.37|4163.27|4162.87|306
1621536830000|2021-05-20 18:53:50|4163.27|4162.87|4163.52|4163.12|4163.52|4163.12|4163.27|4162.87|197
1621536840000|2021-05-20 18:54:00|4163.77|4163.37|4164.02|4163.62|4164.02|4163.62|4163.77|4163.37|93
1621536850000|2021-05-20 18:54:10|4164.14|4163.74|4164.52|4164.12|4164.52|4164.12|4164.14|4163.74|546
1621536860000|2021-05-20 18:54:20|4164.27|4163.87|4164.02|4163.62|4164.27|4163.87|4164.02|4163.62|318
1621536870000|2021-05-20 18:54:30|4163.89|4163.49|4164.27|4163.87|4164.27|4163.87|4163.89|4163.49|174
1621536880000|2021-05-20 18:54:40|4164.52|4164.12|4164.52|4164.12|4164.52|4164.12|4164.27|4163.87|134
1621536890000|2021-05-20 18:54:50|4164.77|4164.37|4165.27|4164.87|4165.77|4165.37|4164.77|4164.37|1629
1621536900000|2021-05-20 18:55:00|4164.77|4164.37|4164.77|4164.37|4165.27|4164.87|4164.77|4164.37|837
1621536910000|2021-05-20 18:55:10|4165.02|4164.62|4164.52|4164.12|4165.02|4164.62|4164.52|4164.12|386
1621536920000|2021-05-20 18:55:20|4164.27|4163.87|4164.02|4163.62|4164.27|4163.87|4164.02|4163.62|285
1621536930000|2021-05-20 18:55:30|4164.27|4163.87|4164.77|4164.37|4164.77|4164.37|4164.27|4163.87|254
1621536940000|2021-05-20 18:55:40|4165.02|4164.62|4165.27|4164.87|4165.27|4164.87|4164.77|4164.37|434
1621536950000|2021-05-20 18:55:50|4165.14|4164.74|4165.27|4164.87|4165.27|4164.87|4165.02|4164.62|221
1621536960000|2021-05-20 18:56:00|4165.39|4164.99|4165.77|4165.37|4165.77|4165.37|4165.39|4164.99|356
1621536970000|2021-05-20 18:56:10|4165.89|4165.49|4165.02|4164.62|4165.89|4165.49|4164.77|4164.37|470
1621536980000|2021-05-20 18:56:20|4165.14|4164.74|4164.77|4164.37|4165.27|4164.87|4164.77|4164.37|178
1621536990000|2021-05-20 18:56:30|4164.27|4163.87|4164.52|4164.12|4164.52|4164.12|4164.27|4163.87|282
1621537000000|2021-05-20 18:56:40|4164.39|4163.99|4164.27|4163.87|4164.52|4164.12|4164.02|4163.62|406
1621537010000|2021-05-20 18:56:50|4164.39|4163.99|4164.52|4164.12|4164.52|4164.12|4164.27|4163.87|237
1621537020000|2021-05-20 18:57:00|4164.77|4164.37|4164.27|4163.87|4164.77|4164.37|4164.27|4163.87|390
1621537030000|2021-05-20 18:57:10|4164.52|4164.12|4163.52|4163.12|4164.52|4164.12|4163.52|4163.12|615
1621537040000|2021-05-20 18:57:20|4163.77|4163.37|4163.27|4162.87|4163.77|4163.37|4163.27|4162.87|420
1621537050000|2021-05-20 18:57:30|4163.52|4163.12|4164.02|4163.62|4164.02|4163.62|4163.27|4162.87|403
1621537060000|2021-05-20 18:57:40|4164.14|4163.74|4163.89|4163.49|4164.14|4163.74|4163.89|4163.49|106
1621537070000|2021-05-20 18:57:50|4163.77|4163.37|4164.02|4163.62|4164.27|4163.87|4163.77|4163.37|315
1621537080000|2021-05-20 18:58:00|4164.27|4163.87|4164.27|4163.87|4164.27|4163.87|4164.27|4163.87|143
1621537090000|2021-05-20 18:58:10|4164.02|4163.62|4164.52|4164.12|4164.77|4164.37|4164.02|4163.62|303
1621537100000|2021-05-20 18:58:20|4164.64|4164.24|4164.27|4163.87|4164.77|4164.37|4164.02|4163.62|228
1621537110000|2021-05-20 18:58:30|4164.14|4163.74|4164.27|4163.87|4164.27|4163.87|4164.02|4163.62|178
1621537120000|2021-05-20 18:58:40|4164.14|4163.74|4164.27|4163.87|4164.52|4164.12|4164.02|4163.62|196
1621537130000|2021-05-20 18:58:50|4164.39|4163.99|4164.02|4163.62|4164.39|4163.99|4164.02|4163.62|193
1621537140000|2021-05-20 18:59:00|4163.52|4163.12|4162.77|4162.37|4163.52|4163.12|4162.77|4162.37|1524
1621537150000|2021-05-20 18:59:10|4162.52|4162.12|4162.27|4161.87|4162.52|4162.12|4162.02|4161.62|770
1621537160000|2021-05-20 18:59:20|4162.39|4161.99|4163.27|4162.87|4163.27|4162.87|4162.27|4161.87|342
1621537170000|2021-05-20 18:59:30|4163.52|4163.12|4163.77|4163.37|4164.02|4163.62|4163.52|4163.12|477
1621537180000|2021-05-20 18:59:40|4163.52|4163.12|4164.02|4163.62|4164.14|4163.74|4163.52|4163.12|356
1621537190000|2021-05-20 18:59:50|4163.77|4163.37|4163.27|4162.87|4163.77|4163.37|4163.02|4162.62|352
1621537200000|2021-05-20 19:00:00|4163.52|4163.12|4162.77|4162.37|4163.77|4163.37|4162.52|4162.12|339
1621537210000|2021-05-20 19:00:10|4163.02|4162.62|4160.52|4160.12|4163.02|4162.62|4159.77|4159.37|2059
1621537220000|2021-05-20 19:00:20|4160.77|4160.37|4161.77|4161.37|4161.77|4161.37|4160.77|4160.37|608
1621537230000|2021-05-20 19:00:30|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4161.77|4161.37|669
1621537240000|2021-05-20 19:00:40|4162.77|4162.37|4162.52|4162.12|4162.77|4162.37|4162.02|4161.62|623
1621537250000|2021-05-20 19:00:50|4162.77|4162.37|4162.52|4162.12|4162.77|4162.37|4162.02|4161.62|379
1621537260000|2021-05-20 19:01:00|4162.39|4161.99|4163.52|4163.12|4163.52|4163.12|4162.39|4161.99|634
1621537270000|2021-05-20 19:01:10|4163.27|4162.87|4163.02|4162.62|4163.27|4162.87|4162.77|4162.37|328
1621537280000|2021-05-20 19:01:20|4163.27|4162.87|4161.77|4161.37|4163.27|4162.87|4161.77|4161.37|436
1621537290000|2021-05-20 19:01:30|4162.02|4161.62|4161.27|4160.87|4162.02|4161.62|4160.52|4160.12|1016
1621537300000|2021-05-20 19:01:40|4161.52|4161.12|4160.77|4160.37|4161.77|4161.37|4160.77|4160.37|336
1621537310000|2021-05-20 19:01:50|4161.02|4160.62|4161.02|4160.62|4161.27|4160.87|4160.77|4160.37|291
1621537320000|2021-05-20 19:02:00|4161.27|4160.87|4162.27|4161.87|4162.52|4162.12|4161.02|4160.62|648
1621537330000|2021-05-20 19:02:10|4162.39|4161.99|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|142
1621537340000|2021-05-20 19:02:20|4162.77|4162.37|4163.02|4162.62|4163.02|4162.62|4162.27|4161.87|255
1621537350000|2021-05-20 19:02:30|4163.27|4162.87|4163.52|4163.12|4163.77|4163.37|4163.27|4162.87|467
1621537360000|2021-05-20 19:02:40|4163.77|4163.37|4165.02|4164.62|4165.02|4164.62|4163.52|4163.12|863
1621537370000|2021-05-20 19:02:50|4164.77|4164.37|4164.02|4163.62|4165.02|4164.62|4164.02|4163.62|895
1621537380000|2021-05-20 19:03:00|4163.77|4163.37|4163.77|4163.37|4164.02|4163.62|4163.77|4163.37|325
1621537390000|2021-05-20 19:03:10|4163.52|4163.12|4163.27|4162.87|4163.77|4163.37|4163.02|4162.62|414
1621537400000|2021-05-20 19:03:20|4163.39|4162.99|4162.52|4162.12|4163.39|4162.99|4162.52|4162.12|345
1621537410000|2021-05-20 19:03:30|4162.77|4162.37|4163.52|4163.12|4163.77|4163.37|4162.77|4162.37|328
1621537420000|2021-05-20 19:03:40|4163.39|4162.99|4163.02|4162.62|4163.39|4162.99|4163.02|4162.62|214
1621537430000|2021-05-20 19:03:50|4162.89|4162.49|4162.77|4162.37|4162.89|4162.49|4162.52|4162.12|197
1621537440000|2021-05-20 19:04:00|4162.52|4162.12|4162.52|4162.12|4162.52|4162.12|4162.27|4161.87|204
1621537450000|2021-05-20 19:04:10|4162.64|4162.24|4162.02|4161.62|4162.77|4162.37|4162.02|4161.62|148
1621537460000|2021-05-20 19:04:20|4161.77|4161.37|4162.52|4162.12|4162.77|4162.37|4161.77|4161.37|235
1621537470000|2021-05-20 19:04:30|4162.77|4162.37|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|110
1621537480000|2021-05-20 19:04:40|4163.02|4162.62|4163.02|4162.62|4163.14|4162.74|4163.02|4162.62|125
1621537490000|2021-05-20 19:04:50|4163.14|4162.74|4163.52|4163.12|4163.52|4163.12|4163.02|4162.62|80
1621537500000|2021-05-20 19:05:00|4163.27|4162.87|4163.02|4162.62|4163.52|4163.12|4163.02|4162.62|239
1621537510000|2021-05-20 19:05:10|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|4162.39|4161.99|249
1621537520000|2021-05-20 19:05:20|4162.27|4161.87|4162.77|4162.37|4162.77|4162.37|4162.27|4161.87|207
1621537530000|2021-05-20 19:05:30|4162.64|4162.24|4162.77|4162.37|4162.77|4162.37|4162.02|4161.62|242
1621537540000|2021-05-20 19:05:40|4162.89|4162.49|4162.77|4162.37|4163.27|4162.87|4162.77|4162.37|226
1621537550000|2021-05-20 19:05:50|4162.89|4162.49|4163.27|4162.87|4163.27|4162.87|4162.89|4162.49|213
1621537560000|2021-05-20 19:06:00|4163.52|4163.12|4163.02|4162.62|4163.52|4163.12|4162.77|4162.37|283
1621537570000|2021-05-20 19:06:10|4162.89|4162.49|4162.52|4162.12|4163.02|4162.62|4162.52|4162.12|128
1621537580000|2021-05-20 19:06:20|4162.27|4161.87|4162.02|4161.62|4162.27|4161.87|4161.77|4161.37|324
1621537590000|2021-05-20 19:06:30|4162.14|4161.74|4163.02|4162.62|4163.02|4162.62|4162.02|4161.62|256
1621537600000|2021-05-20 19:06:40|4162.89|4162.49|4162.27|4161.87|4162.89|4162.49|4162.27|4161.87|123
1621537610000|2021-05-20 19:06:50|4162.14|4161.74|4162.02|4161.62|4162.27|4161.87|4162.02|4161.62|170
1621537620000|2021-05-20 19:07:00|4161.77|4161.37|4162.02|4161.62|4162.27|4161.87|4161.77|4161.37|385
1621537630000|2021-05-20 19:07:10|4161.89|4161.49|4161.52|4161.12|4162.02|4161.62|4161.27|4160.87|617
1621537640000|2021-05-20 19:07:20|4161.27|4160.87|4161.27|4160.87|4161.52|4161.12|4161.02|4160.62|310
1621537650000|2021-05-20 19:07:30|4161.52|4161.12|4162.02|4161.62|4162.02|4161.62|4161.52|4161.12|219
1621537660000|2021-05-20 19:07:40|4161.89|4161.49|4162.27|4161.87|4162.27|4161.87|4161.89|4161.49|120
1621537670000|2021-05-20 19:07:50|4162.02|4161.62|4162.27|4161.87|4162.27|4161.87|4162.02|4161.62|148
1621537680000|2021-05-20 19:08:00|4162.77|4162.37|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|378
1621537690000|2021-05-20 19:08:10|4162.64|4162.24|4162.52|4162.12|4162.77|4162.37|4162.27|4161.87|146
1621537700000|2021-05-20 19:08:20|4162.77|4162.37|4163.27|4162.87|4163.27|4162.87|4162.77|4162.37|322
1621537710000|2021-05-20 19:08:30|4163.39|4162.99|4163.02|4162.62|4163.52|4163.12|4162.77|4162.37|271
1621537720000|2021-05-20 19:08:40|4163.27|4162.87|4162.52|4162.12|4163.27|4162.87|4162.52|4162.12|219
1621537730000|2021-05-20 19:08:50|4162.39|4161.99|4162.52|4162.12|4162.77|4162.37|4162.27|4161.87|148
1621537740000|2021-05-20 19:09:00|4162.64|4162.24|4163.02|4162.62|4163.02|4162.62|4162.27|4161.87|745
1621537750000|2021-05-20 19:09:10|4162.89|4162.49|4163.02|4162.62|4163.02|4162.62|4162.77|4162.37|250
1621537760000|2021-05-20 19:09:20|4162.77|4162.37|4162.77|4162.37|4163.02|4162.62|4162.77|4162.37|261
1621537770000|2021-05-20 19:09:30|4162.89|4162.49|4162.64|4162.24|4163.02|4162.62|4162.52|4162.12|352
1621537780000|2021-05-20 19:09:40|4162.52|4162.12|4162.77|4162.37|4162.77|4162.37|4162.52|4162.12|72
1621537790000|2021-05-20 19:09:50|4162.64|4162.24|4163.02|4162.62|4163.27|4162.87|4162.64|4162.24|115
1621537800000|2021-05-20 19:10:00|4163.14|4162.74|4163.27|4162.87|4163.27|4162.87|4163.02|4162.62|159
1621537810000|2021-05-20 19:10:10|4163.14|4162.74|4163.27|4162.87|4163.52|4163.12|4163.02|4162.62|234
1621537820000|2021-05-20 19:10:20|4163.02|4162.62|4163.02|4162.62|4163.27|4162.87|4163.02|4162.62|157
1621537830000|2021-05-20 19:10:30|4162.77|4162.37|4163.27|4162.87|4163.27|4162.87|4162.77|4162.37|239
1621537840000|2021-05-20 19:10:40|4163.02|4162.62|4163.52|4163.12|4164.02|4163.62|4163.02|4162.62|837
1621537850000|2021-05-20 19:10:50|4163.27|4162.87|4164.52|4164.12|4164.52|4164.12|4163.27|4162.87|816
1621537860000|2021-05-20 19:11:00|4164.77|4164.37|4165.02|4164.62|4165.27|4164.87|4164.52|4164.12|1412
1621537870000|2021-05-20 19:11:10|4164.77|4164.37|4165.02|4164.62|4165.02|4164.62|4164.52|4164.12|328
1621537880000|2021-05-20 19:11:20|4165.27|4164.87|4165.52|4165.12|4165.52|4165.12|4165.27|4164.87|216
1621537890000|2021-05-20 19:11:30|4165.77|4165.37|4166.27|4165.87|4166.52|4166.12|4165.52|4165.12|889
1621537900000|2021-05-20 19:11:40|4166.52|4166.12|4166.27|4165.87|4166.77|4166.37|4166.02|4165.62|951
1621537910000|2021-05-20 19:11:50|4166.14|4165.74|4166.02|4165.62|4166.39|4165.99|4165.77|4165.37|427
1621537920000|2021-05-20 19:12:00|4165.77|4165.37|4165.77|4165.37|4166.02|4165.62|4165.52|4165.12|745
1621537930000|2021-05-20 19:12:10|4166.02|4165.62|4166.02|4165.62|4166.27|4165.87|4165.77|4165.37|484
1621537940000|2021-05-20 19:12:20|4165.77|4165.37|4166.52|4166.12|4166.52|4166.12|4165.77|4165.37|292
1621537950000|2021-05-20 19:12:30|4166.39|4165.99|4165.77|4165.37|4166.39|4165.99|4165.77|4165.37|412
1621537960000|2021-05-20 19:12:40|4166.02|4165.62|4166.27|4165.87|4166.27|4165.87|4165.77|4165.37|167
1621537970000|2021-05-20 19:12:50|4166.02|4165.62|4166.02|4165.62|4166.27|4165.87|4165.77|4165.37|261
1621537980000|2021-05-20 19:13:00|4165.89|4165.49|4165.52|4165.12|4165.89|4165.49|4165.27|4164.87|576
1621537990000|2021-05-20 19:13:10|4165.64|4165.24|4165.77|4165.37|4166.02|4165.62|4165.64|4165.24|226
1621538000000|2021-05-20 19:13:20|4165.89|4165.49|4166.02|4165.62|4166.27|4165.87|4165.77|4165.37|230
1621538010000|2021-05-20 19:13:30|4165.89|4165.49|4165.77|4165.37|4166.02|4165.62|4165.77|4165.37|219
1621538020000|2021-05-20 19:13:40|4166.02|4165.62|4166.02|4165.62|4166.02|4165.62|4165.77|4165.37|312
1621538030000|2021-05-20 19:13:50|4166.14|4165.74|4166.27|4165.87|4166.27|4165.87|4166.02|4165.62|133
1621538040000|2021-05-20 19:14:00|4166.14|4165.74|4166.02|4165.62|4166.27|4165.87|4165.89|4165.49|343
1621538050000|2021-05-20 19:14:10|4166.27|4165.87|4166.27|4165.87|4166.27|4165.87|4166.02|4165.62|379
1621538060000|2021-05-20 19:14:20|4166.52|4166.12|4166.02|4165.62|4166.52|4166.12|4166.02|4165.62|221
1621538070000|2021-05-20 19:14:30|4165.89|4165.49|4165.27|4164.87|4165.89|4165.49|4165.27|4164.87|289
1621538080000|2021-05-20 19:14:40|4165.39|4164.99|4165.27|4164.87|4165.64|4165.24|4165.14|4164.74|534
1621538090000|2021-05-20 19:14:50|4165.52|4165.12|4165.52|4165.12|4165.52|4165.12|4165.27|4164.87|184
1621538100000|2021-05-20 19:15:00|4165.27|4164.87|4165.52|4165.12|4165.77|4165.37|4165.02|4164.62|442
1621538110000|2021-05-20 19:15:10|4165.77|4165.37|4166.02|4165.62|4166.02|4165.62|4165.52|4165.12|279
1621538120000|2021-05-20 19:15:20|4165.89|4165.49|4165.89|4165.49|4166.02|4165.62|4165.77|4165.37|285
1621538130000|2021-05-20 19:15:30|4165.77|4165.37|4165.52|4165.12|4165.77|4165.37|4165.27|4164.87|441
1621538140000|2021-05-20 19:15:40|4165.64|4165.24|4166.27|4165.87|4166.27|4165.87|4165.64|4165.24|369
1621538150000|2021-05-20 19:15:50|4166.02|4165.62|4166.02|4165.62|4166.02|4165.62|4165.77|4165.37|211
1621538160000|2021-05-20 19:16:00|4165.89|4165.49|4166.27|4165.87|4166.27|4165.87|4165.77|4165.37|219
1621538170000|2021-05-20 19:16:10|4166.52|4166.12|4166.27|4165.87|4166.52|4166.12|4166.27|4165.87|134
1621538180000|2021-05-20 19:16:20|4166.02|4165.62|4166.52|4166.12|4166.52|4166.12|4166.02|4165.62|363
1621538190000|2021-05-20 19:16:30|4166.27|4165.87|4166.27|4165.87|4166.27|4165.87|4166.27|4165.87|108
1621538200000|2021-05-20 19:16:40|4166.39|4165.99|4166.52|4166.12|4166.52|4166.12|4166.39|4165.99|300
1621538210000|2021-05-20 19:16:50|4166.27|4165.87|4166.27|4165.87|4166.27|4165.87|4166.27|4165.87|90
1621538220000|2021-05-20 19:17:00|4166.39|4165.99|4166.52|4166.12|4166.77|4166.37|4166.39|4165.99|244
1621538230000|2021-05-20 19:17:10|4166.77|4166.37|4167.02|4166.62|4167.02|4166.62|4166.64|4166.24|194
1621538240000|2021-05-20 19:17:20|4166.89|4166.49|4166.89|4166.49|4166.89|4166.49|4166.77|4166.37|259
1621538250000|2021-05-20 19:17:30|4167.02|4166.62|4167.02|4166.62|4167.02|4166.62|4166.77|4166.37|326
1621538260000|2021-05-20 19:17:40|4167.27|4166.87|4167.27|4166.87|4167.27|4166.87|4167.27|4166.87|143
1621538270000|2021-05-20 19:17:50|4167.02|4166.62|4166.77|4166.37|4167.02|4166.62|4166.77|4166.37|689
1621538280000|2021-05-20 19:18:00|4167.02|4166.62|4167.02|4166.62|4167.27|4166.87|4166.89|4166.49|421
1621538290000|2021-05-20 19:18:10|4167.27|4166.87|4167.77|4167.37|4167.77|4167.37|4167.02|4166.62|747
1621538300000|2021-05-20 19:18:20|4168.02|4167.62|4168.02|4167.62|4168.02|4167.62|4167.77|4167.37|682
1621538310000|2021-05-20 19:18:30|4167.52|4167.12|4167.27|4166.87|4167.52|4167.12|4167.27|4166.87|600
1621538320000|2021-05-20 19:18:40|4167.52|4167.12|4167.27|4166.87|4167.77|4167.37|4167.27|4166.87|462
1621538330000|2021-05-20 19:18:50|4167.52|4167.12|4167.27|4166.87|4167.52|4167.12|4167.27|4166.87|348
1621538340000|2021-05-20 19:19:00|4167.14|4166.74|4167.02|4166.62|4167.27|4166.87|4166.89|4166.49|323
1621538350000|2021-05-20 19:19:10|4167.27|4166.87|4167.27|4166.87|4167.27|4166.87|4167.02|4166.62|315
1621538360000|2021-05-20 19:19:20|4167.39|4166.99|4167.77|4167.37|4167.77|4167.37|4167.27|4166.87|174
1621538370000|2021-05-20 19:19:30|4168.02|4167.62|4167.52|4167.12|4168.02|4167.62|4167.52|4167.12|371
1621538380000|2021-05-20 19:19:40|4167.27|4166.87|4167.52|4167.12|4167.52|4167.12|4167.27|4166.87|293
1621538390000|2021-05-20 19:19:50|4167.27|4166.87|4167.52|4167.12|4167.52|4167.12|4167.02|4166.62|809
1621538400000|2021-05-20 19:20:00|4167.27|4166.87|4167.02|4166.62|4167.52|4167.12|4167.02|4166.62|441
1621538410000|2021-05-20 19:20:10|4167.14|4166.74|4167.02|4166.62|4167.14|4166.74|4166.52|4166.12|305
1621538420000|2021-05-20 19:20:20|4167.27|4166.87|4168.02|4167.62|4168.02|4167.62|4167.27|4166.87|586
1621538430000|2021-05-20 19:20:30|4167.77|4167.37|4167.77|4167.37|4167.77|4167.37|4167.52|4167.12|473
1621538440000|2021-05-20 19:20:40|4167.64|4167.24|4167.52|4167.12|4167.64|4167.24|4167.27|4166.87|210
1621538450000|2021-05-20 19:20:50|4167.39|4166.99|4167.27|4166.87|4167.39|4166.99|4167.27|4166.87|95
1621538460000|2021-05-20 19:21:00|4167.02|4166.62|4167.77|4167.37|4167.77|4167.37|4167.02|4166.62|254
1621538470000|2021-05-20 19:21:10|4168.02|4167.62|4168.27|4167.87|4168.27|4167.87|4167.77|4167.37|261
1621538480000|2021-05-20 19:21:20|4168.39|4167.99|4168.52|4168.12|4168.52|4168.12|4168.27|4167.87|201
1621538490000|2021-05-20 19:21:30|4168.39|4167.99|4168.27|4167.87|4168.39|4167.99|4168.27|4167.87|391
1621538500000|2021-05-20 19:21:40|4168.39|4167.99|4168.52|4168.12|4168.52|4168.12|4168.27|4167.87|198
1621538510000|2021-05-20 19:21:50|4168.27|4167.87|4168.77|4168.37|4168.77|4168.37|4168.27|4167.87|410
1621538520000|2021-05-20 19:22:00|||||||||241
1621538530000|2021-05-20 19:22:10|4169.02|4168.62|4168.77|4168.37|4169.02|4168.62|4168.52|4168.12|836
1621538540000|2021-05-20 19:22:20|4168.52|4168.12|4168.77|4168.37|4169.02|4168.62|4168.52|4168.12|286
1621538550000|2021-05-20 19:22:30|4169.02|4168.62|4168.77|4168.37|4169.02|4168.62|4168.77|4168.37|263
1621538560000|2021-05-20 19:22:40|4168.52|4168.12|4168.52|4168.12|4168.77|4168.37|4168.52|4168.12|211
1621538570000|2021-05-20 19:22:50|4168.27|4167.87|4168.52|4168.12|4168.77|4168.37|4168.02|4167.62|644
1621538580000|2021-05-20 19:23:00|4168.27|4167.87|4168.27|4167.87|4168.52|4168.12|4168.27|4167.87|316
1621538590000|2021-05-20 19:23:10|4168.52|4168.12|4168.27|4167.87|4168.52|4168.12|4168.02|4167.62|145
1621538600000|2021-05-20 19:23:20|4168.02|4167.62|4168.52|4168.12|4168.52|4168.12|4168.02|4167.62|736
1621538610000|2021-05-20 19:23:30|4168.77|4168.37|4169.02|4168.62|4169.02|4168.62|4168.77|4168.37|337
1621538620000|2021-05-20 19:23:40|||||||||57
1621538630000|2021-05-20 19:23:50|4169.14|4168.74|4169.52|4169.12|4169.77|4169.37|4169.14|4168.74|1234
1621538640000|2021-05-20 19:24:00|4169.77|4169.37|4169.77|4169.37|4170.02|4169.62|4169.52|4169.12|680
1621538650000|2021-05-20 19:24:10|4169.64|4169.24|4170.02|4169.62|4170.02|4169.62|4169.52|4169.12|500
1621538660000|2021-05-20 19:24:20|4170.27|4169.87|4170.27|4169.87|4170.27|4169.87|4170.02|4169.62|446
1621538670000|2021-05-20 19:24:30|4170.52|4170.12|4170.77|4170.37|4170.77|4170.37|4170.52|4170.12|820
1621538680000|2021-05-20 19:24:40|4171.02|4170.62|4171.52|4171.12|4171.52|4171.12|4170.77|4170.37|2080
1621538690000|2021-05-20 19:24:50|4171.27|4170.87|4171.02|4170.62|4171.52|4171.12|4171.02|4170.62|1169
1621538700000|2021-05-20 19:25:00|4171.27|4170.87|4170.96|4170.56|4171.52|4171.12|4170.95|4170.55|819
1621538710000|2021-05-20 19:25:10|4170.93|4170.53|4170.87|4170.47|4171.18|4170.78|4170.74|4170.34|922
1621538720000|2021-05-20 19:25:20|4171.12|4170.72|4171.37|4170.97|4171.37|4170.97|4171.12|4170.72|346
1621538730000|2021-05-20 19:25:30|4171.49|4171.09|4171.62|4171.22|4171.62|4171.22|4171.37|4170.97|365
1621538740000|2021-05-20 19:25:40|4171.87|4171.47|4171.87|4171.47|4171.87|4171.47|4171.62|4171.22|789
1621538750000|2021-05-20 19:25:50|4172.12|4171.72|4172.12|4171.72|4172.12|4171.72|4171.87|4171.47|574
1621538760000|2021-05-20 19:26:00|4171.87|4171.47|4171.37|4170.97|4172.12|4171.72|4171.37|4170.97|739
1621538770000|2021-05-20 19:26:10|4171.12|4170.72|4171.62|4171.22|4171.87|4171.47|4171.12|4170.72|743
1621538780000|2021-05-20 19:26:20|4171.74|4171.34|4172.12|4171.72|4172.12|4171.72|4171.74|4171.34|277
1621538790000|2021-05-20 19:26:30|4171.87|4171.47|4171.87|4171.47|4172.12|4171.72|4171.87|4171.47|330
1621538800000|2021-05-20 19:26:40|4171.62|4171.22|4171.87|4171.47|4171.87|4171.47|4171.62|4171.22|498
1621538810000|2021-05-20 19:26:50|4172.12|4171.72|4172.12|4171.72|4172.12|4171.72|4171.87|4171.47|182
1621538820000|2021-05-20 19:27:00|4172.37|4171.97|4172.12|4171.72|4172.37|4171.97|4171.87|4171.47|540
1621538830000|2021-05-20 19:27:10|4171.87|4171.47|4172.37|4171.97|4172.37|4171.97|4171.87|4171.47|479
1621538840000|2021-05-20 19:27:20|4172.24|4171.84|4172.37|4171.97|4172.62|4172.22|4172.24|4171.84|410
1621538850000|2021-05-20 19:27:30|4172.62|4172.22|4172.62|4172.22|4172.62|4172.22|4172.49|4172.09|424
1621538860000|2021-05-20 19:27:40|4172.49|4172.09|4172.12|4171.72|4172.62|4172.22|4172.12|4171.72|507
1621538870000|2021-05-20 19:27:50|4172.24|4171.84|4172.62|4172.22|4172.62|4172.22|4172.12|4171.72|259
1621538880000|2021-05-20 19:28:00|4172.37|4171.97|4172.62|4172.22|4172.87|4172.47|4172.37|4171.97|502
1621538890000|2021-05-20 19:28:10|4172.87|4172.47|4173.12|4172.72|4173.12|4172.72|4172.87|4172.47|555
1621538900000|2021-05-20 19:28:20|4172.99|4172.59|4173.12|4172.72|4173.12|4172.72|4172.87|4172.47|322
1621538910000|2021-05-20 19:28:30|4173.37|4172.97|4172.87|4172.47|4173.37|4172.97|4172.87|4172.47|455
1621538920000|2021-05-20 19:28:40|4172.62|4172.22|4172.12|4171.72|4172.62|4172.22|4172.12|4171.72|522
1621538930000|2021-05-20 19:28:50|4172.37|4171.97|4172.37|4171.97|4172.37|4171.97|4172.37|4171.97|385
1621538940000|2021-05-20 19:29:00|4172.24|4171.84|4172.37|4171.97|4172.62|4172.22|4172.12|4171.72|570
1621538950000|2021-05-20 19:29:10|4172.12|4171.72|4172.12|4171.72|4172.37|4171.97|4172.12|4171.72|290
1621538960000|2021-05-20 19:29:20|4172.37|4171.97|4172.12|4171.72|4172.37|4171.97|4172.12|4171.72|181
1621538970000|2021-05-20 19:29:30|4171.87|4171.47|4172.12|4171.72|4172.12|4171.72|4171.87|4171.47|955
1621538980000|2021-05-20 19:29:40|4172.37|4171.97|4172.62|4172.22|4172.62|4172.22|4172.37|4171.97|616
1621538990000|2021-05-20 19:29:50|4172.87|4172.47|4173.12|4172.72|4173.12|4172.72|4172.87|4172.47|632
1621539000000|2021-05-20 19:30:00|4172.87|4172.47|4172.87|4172.47|4173.12|4172.72|4172.87|4172.47|795
1621539010000|2021-05-20 19:30:10|4173.12|4172.72|4172.87|4172.47|4173.12|4172.72|4172.87|4172.47|352
1621539020000|2021-05-20 19:30:20|4172.62|4172.22|4172.12|4171.72|4172.62|4172.22|4172.12|4171.72|643
1621539030000|2021-05-20 19:30:30|4171.87|4171.47|4170.62|4170.22|4171.99|4171.59|4170.62|4170.22|977
1621539040000|2021-05-20 19:30:40|4170.87|4170.47|4170.12|4169.72|4170.87|4170.47|4170.12|4169.72|1064
1621539050000|2021-05-20 19:30:50|4170.37|4169.97|4170.37|4169.97|4170.62|4170.22|4169.87|4169.47|560
1621539060000|2021-05-20 19:31:00|4170.12|4169.72|4169.87|4169.47|4170.37|4169.97|4169.62|4169.22|1112
1621539070000|2021-05-20 19:31:10|4170.12|4169.72|4170.62|4170.22|4170.62|4170.22|4169.87|4169.47|714
1621539080000|2021-05-20 19:31:20|4170.74|4170.34|4171.12|4170.72|4171.12|4170.72|4170.62|4170.22|377
1621539090000|2021-05-20 19:31:30|4171.37|4170.97|4170.24|4169.84|4171.37|4170.97|4170.12|4169.72|895
1621539100000|2021-05-20 19:31:40|4170.12|4169.72|4169.87|4169.47|4170.37|4169.97|4169.87|4169.47|520
1621539110000|2021-05-20 19:31:50|4170.12|4169.72|4170.87|4170.47|4170.87|4170.47|4170.12|4169.72|808
1621539120000|2021-05-20 19:32:00|4170.62|4170.22|4170.87|4170.47|4171.12|4170.72|4170.62|4170.22|502
1621539130000|2021-05-20 19:32:10|4170.62|4170.22|4171.12|4170.72|4171.12|4170.72|4170.62|4170.22|761
1621539140000|2021-05-20 19:32:20|4170.87|4170.47|4171.37|4170.97|4171.62|4171.22|4170.87|4170.47|1008
1621539150000|2021-05-20 19:32:30|4171.12|4170.72|4171.37|4170.97|4171.62|4171.22|4171.12|4170.72|752
1621539160000|2021-05-20 19:32:40|4171.12|4170.72|4171.37|4170.97|4171.62|4171.22|4171.12|4170.72|632
1621539170000|2021-05-20 19:32:50|4171.12|4170.72|4170.87|4170.47|4171.37|4170.97|4170.87|4170.47|502
1621539180000|2021-05-20 19:33:00|4170.62|4170.22|4170.87|4170.47|4171.12|4170.72|4170.62|4170.22|1114
1621539190000|2021-05-20 19:33:10|4170.62|4170.22|4170.62|4170.22|4170.62|4170.22|4170.12|4169.72|628
1621539200000|2021-05-20 19:33:20|4170.87|4170.47|4170.12|4169.72|4170.87|4170.47|4170.12|4169.72|529
1621539210000|2021-05-20 19:33:30|4169.99|4169.59|4169.62|4169.22|4170.37|4169.97|4169.37|4168.97|1163
1621539220000|2021-05-20 19:33:40|4169.37|4168.97|4168.87|4168.47|4169.62|4169.22|4168.87|4168.47|1969
1621539230000|2021-05-20 19:33:50|4168.99|4168.59|4168.37|4167.97|4169.12|4168.72|4168.12|4167.72|1146
1621539240000|2021-05-20 19:34:00|4168.62|4168.22|4169.12|4168.72|4169.37|4168.97|4168.62|4168.22|1019
1621539250000|2021-05-20 19:34:10|4168.87|4168.47|4168.12|4167.72|4168.87|4168.47|4168.12|4167.72|838
1621539260000|2021-05-20 19:34:20|4168.37|4167.97|4168.62|4168.22|4168.87|4168.47|4168.37|4167.97|1092
1621539270000|2021-05-20 19:34:30|4168.74|4168.34|4168.37|4167.97|4168.87|4168.47|4168.37|4167.97|424
1621539280000|2021-05-20 19:34:40|4168.62|4168.22|4167.87|4167.47|4168.62|4168.22|4167.62|4167.22|1337
1621539290000|2021-05-20 19:34:50|4167.62|4167.22|4167.87|4167.47|4168.12|4167.72|4167.62|4167.22|435
1621539300000|2021-05-20 19:35:00|4168.12|4167.72|4168.37|4167.97|4168.62|4168.22|4167.87|4167.47|636
1621539310000|2021-05-20 19:35:10|4168.62|4168.22|4168.37|4167.97|4168.87|4168.47|4168.37|4167.97|563
1621539320000|2021-05-20 19:35:20|4168.62|4168.22|4169.49|4169.09|4169.49|4169.09|4168.62|4168.22|471
1621539330000|2021-05-20 19:35:30|4169.62|4169.22|4169.37|4168.97|4169.62|4169.22|4169.37|4168.97|412
1621539340000|2021-05-20 19:35:40|4169.49|4169.09|4169.24|4168.84|4169.62|4169.22|4169.24|4168.84|102
1621539350000|2021-05-20 19:35:50|4169.12|4168.72|4168.37|4167.97|4169.12|4168.72|4168.12|4167.72|966
1621539360000|2021-05-20 19:36:00|4168.12|4167.72|4168.62|4168.22|4168.62|4168.22|4168.12|4167.72|513
1621539370000|2021-05-20 19:36:10|4168.49|4168.09|4168.24|4167.84|4168.62|4168.22|4168.12|4167.72|188
1621539380000|2021-05-20 19:36:20|4168.37|4167.97|4168.87|4168.47|4169.12|4168.72|4168.37|4167.97|430
1621539390000|2021-05-20 19:36:30|4169.12|4168.72|4168.99|4168.59|4169.12|4168.72|4168.87|4168.47|216
1621539400000|2021-05-20 19:36:40|4168.87|4168.47|4168.99|4168.59|4169.37|4168.97|4168.87|4168.47|644
1621539410000|2021-05-20 19:36:50|4168.62|4168.22|4168.37|4167.97|4168.62|4168.22|4168.12|4167.72|587
1621539420000|2021-05-20 19:37:00|4168.62|4168.22|4167.87|4167.47|4168.62|4168.22|4167.37|4166.97|1324
1621539430000|2021-05-20 19:37:10|4168.12|4167.72|4168.12|4167.72|4168.12|4167.72|4167.87|4167.47|363
1621539440000|2021-05-20 19:37:20|4167.87|4167.47|4167.62|4167.22|4167.87|4167.47|4167.62|4167.22|310
1621539450000|2021-05-20 19:37:30|4167.37|4166.97|4167.62|4167.22|4167.62|4167.22|4167.37|4166.97|407
1621539460000|2021-05-20 19:37:40|4167.37|4166.97|4167.37|4166.97|4167.74|4167.34|4167.12|4166.72|735
1621539470000|2021-05-20 19:37:50|4167.24|4166.84|4166.62|4166.22|4167.37|4166.97|4166.37|4165.97|749
1621539480000|2021-05-20 19:38:00|4166.37|4165.97|4166.87|4166.47|4166.87|4166.47|4166.37|4165.97|602
1621539490000|2021-05-20 19:38:10|4167.12|4166.72|4166.87|4166.47|4167.12|4166.72|4166.87|4166.47|576
1621539500000|2021-05-20 19:38:20|4167.12|4166.72|4166.62|4166.22|4167.12|4166.72|4166.62|4166.22|310
1621539510000|2021-05-20 19:38:30|4166.87|4166.47|4166.12|4165.72|4166.87|4166.47|4166.12|4165.72|693
1621539520000|2021-05-20 19:38:40|4166.24|4165.84|4166.62|4166.22|4166.62|4166.22|4166.12|4165.72|360
1621539530000|2021-05-20 19:38:50|4166.87|4166.47|4166.87|4166.47|4167.37|4166.97|4166.87|4166.47|441
1621539540000|2021-05-20 19:39:00|4166.62|4166.22|4166.37|4165.97|4166.62|4166.22|4166.37|4165.97|359
1621539550000|2021-05-20 19:39:10|4166.62|4166.22|4167.12|4166.72|4167.12|4166.72|4166.62|4166.22|317
1621539560000|2021-05-20 19:39:20|4166.87|4166.47|4166.87|4166.47|4167.12|4166.72|4166.87|4166.47|152
1621539570000|2021-05-20 19:39:30|4166.99|4166.59|4166.62|4166.22|4167.12|4166.72|4166.62|4166.22|418
1621539580000|2021-05-20 19:39:40|4166.37|4165.97|4166.37|4165.97|4166.49|4166.09|4166.37|4165.97|160
1621539590000|2021-05-20 19:39:50|4166.12|4165.72|4165.62|4165.22|4166.12|4165.72|4165.37|4164.97|1044
1621539600000|2021-05-20 19:40:00|4165.87|4165.47|4165.87|4165.47|4166.37|4165.97|4165.62|4165.22|577
1621539610000|2021-05-20 19:40:10|4165.99|4165.59|4166.87|4166.47|4166.87|4166.47|4165.99|4165.59|332
1621539620000|2021-05-20 19:40:20|4166.62|4166.22|4166.62|4166.22|4166.87|4166.47|4166.12|4165.72|584
1621539630000|2021-05-20 19:40:30|4166.37|4165.97|4166.87|4166.47|4167.12|4166.72|4166.37|4165.97|613
1621539640000|2021-05-20 19:40:40|4167.12|4166.72|4165.87|4165.47|4167.12|4166.72|4165.87|4165.47|376
1621539650000|2021-05-20 19:40:50|4166.12|4165.72|4165.37|4164.97|4166.12|4165.72|4165.37|4164.97|675
1621539660000|2021-05-20 19:41:00|4165.12|4164.72|4165.12|4164.72|4165.12|4164.72|4164.87|4164.47|557
1621539670000|2021-05-20 19:41:10|4165.24|4164.84|4165.37|4164.97|4165.37|4164.97|4164.87|4164.47|390
1621539680000|2021-05-20 19:41:20|4165.12|4164.72|4165.62|4165.22|4165.87|4165.47|4165.12|4164.72|275
1621539690000|2021-05-20 19:41:30|4165.87|4165.47|4164.87|4164.47|4165.87|4165.47|4164.37|4163.97|1158
1621539700000|2021-05-20 19:41:40|4164.62|4164.22|4165.37|4164.97|4165.37|4164.97|4164.49|4164.09|706
1621539710000|2021-05-20 19:41:50|4165.12|4164.72|4165.12|4164.72|4165.37|4164.97|4165.12|4164.72|264
1621539720000|2021-05-20 19:42:00|4165.37|4164.97|4163.87|4163.47|4165.37|4164.97|4163.87|4163.47|2108
1621539730000|2021-05-20 19:42:10|4163.62|4163.22|4163.74|4163.34|4164.37|4163.97|4163.62|4163.22|831
1621539740000|2021-05-20 19:42:20|4163.87|4163.47|4163.37|4162.97|4163.87|4163.47|4163.12|4162.72|710
1621539750000|2021-05-20 19:42:30|4163.62|4163.22|4163.62|4163.22|4164.12|4163.72|4163.49|4163.09|684
1621539760000|2021-05-20 19:42:40|4163.87|4163.47|4164.12|4163.72|4164.12|4163.72|4163.62|4163.22|363
1621539770000|2021-05-20 19:42:50|4163.87|4163.47|4163.62|4163.22|4163.87|4163.47|4163.37|4162.97|367
1621539780000|2021-05-20 19:43:00|4163.87|4163.47|4163.87|4163.47|4164.12|4163.72|4163.62|4163.22|324
1621539790000|2021-05-20 19:43:10|4164.12|4163.72|4163.87|4163.47|4164.12|4163.72|4163.87|4163.47|99
1621539800000|2021-05-20 19:43:20|4163.74|4163.34|4163.37|4162.97|4163.87|4163.47|4163.12|4162.72|482
1621539810000|2021-05-20 19:43:30|4163.24|4162.84|4163.12|4162.72|4163.37|4162.97|4163.12|4162.72|558
1621539820000|2021-05-20 19:43:40|4162.87|4162.47|4162.87|4162.47|4163.12|4162.72|4162.87|4162.47|395
1621539830000|2021-05-20 19:43:50|4163.12|4162.72|4163.12|4162.72|4163.12|4162.72|4162.87|4162.47|277
1621539840000|2021-05-20 19:44:00|4162.62|4162.22|4163.37|4162.97|4163.37|4162.97|4162.62|4162.22|914
1621539850000|2021-05-20 19:44:10|4163.62|4163.22|4164.12|4163.72|4164.12|4163.72|4163.62|4163.22|525
1621539860000|2021-05-20 19:44:20|4164.62|4164.22|4164.37|4163.97|4164.62|4164.22|4164.37|4163.97|605
1621539870000|2021-05-20 19:44:30|4164.24|4163.84|4164.12|4163.72|4164.49|4164.09|4164.12|4163.72|515
1621539880000|2021-05-20 19:44:40|4164.24|4163.84|4164.37|4163.97|4164.37|4163.97|4164.12|4163.72|258
1621539890000|2021-05-20 19:44:50|4164.12|4163.72|4164.62|4164.22|4164.62|4164.22|4164.12|4163.72|377
1621539900000|2021-05-20 19:45:00|4164.87|4164.47|4165.37|4164.97|4165.37|4164.97|4164.87|4164.47|1000
1621539910000|2021-05-20 19:45:10|4165.62|4165.22|4165.62|4165.22|4165.62|4165.22|4165.37|4164.97|705
1621539920000|2021-05-20 19:45:20|4165.87|4165.47|4165.87|4165.47|4166.12|4165.72|4165.87|4165.47|460
1621539930000|2021-05-20 19:45:30|4166.12|4165.72|4165.87|4165.47|4166.37|4165.97|4165.87|4165.47|583
1621539940000|2021-05-20 19:45:40|4165.62|4165.22|4165.87|4165.47|4166.37|4165.97|4165.62|4165.22|1113
1621539950000|2021-05-20 19:45:50|4166.12|4165.72|4165.87|4165.47|4166.12|4165.72|4165.87|4165.47|516
1621539960000|2021-05-20 19:46:00|4166.12|4165.72|4165.12|4164.72|4166.12|4165.72|4165.12|4164.72|671
1621539970000|2021-05-20 19:46:10|4165.37|4164.97|4165.37|4164.97|4165.37|4164.97|4165.12|4164.72|409
1621539980000|2021-05-20 19:46:20|4165.12|4164.72|4165.12|4164.72|4165.62|4165.22|4165.12|4164.72|217
1621539990000|2021-05-20 19:46:30|4164.99|4164.59|4164.87|4164.47|4165.12|4164.72|4164.62|4164.22|597
1621540000000|2021-05-20 19:46:40|4164.99|4164.59|4165.37|4164.97|4165.62|4165.22|4164.87|4164.47|402
1621540010000|2021-05-20 19:46:50|4165.62|4165.22|4165.12|4164.72|4165.87|4165.47|4165.12|4164.72|539
1621540020000|2021-05-20 19:47:00|4164.87|4164.47|4165.24|4164.84|4165.37|4164.97|4164.87|4164.47|537
1621540030000|2021-05-20 19:47:10|4165.12|4164.72|4166.12|4165.72|4166.12|4165.72|4165.12|4164.72|389
1621540040000|2021-05-20 19:47:20|4165.99|4165.59|4165.62|4165.22|4165.99|4165.59|4165.62|4165.22|314
1621540050000|2021-05-20 19:47:30|4165.37|4164.97|4166.37|4165.97|4166.37|4165.97|4165.37|4164.97|712
1621540060000|2021-05-20 19:47:40|4166.12|4165.72|4166.62|4166.22|4166.62|4166.22|4166.12|4165.72|473
1621540070000|2021-05-20 19:47:50|4166.37|4165.97|4167.12|4166.72|4167.12|4166.72|4166.37|4165.97|816
1621540080000|2021-05-20 19:48:00|4166.87|4166.47|4167.37|4166.97|4167.37|4166.97|4166.87|4166.47|499
1621540090000|2021-05-20 19:48:10|4167.24|4166.84|4166.87|4166.47|4167.37|4166.97|4166.87|4166.47|610
1621540100000|2021-05-20 19:48:20|4167.12|4166.72|4167.12|4166.72|4167.37|4166.97|4167.12|4166.72|329
1621540110000|2021-05-20 19:48:30|4166.99|4166.59|4166.87|4166.47|4167.12|4166.72|4166.87|4166.47|405
1621540120000|2021-05-20 19:48:40|4166.74|4166.34|4163.87|4163.47|4166.87|4166.47|4163.87|4163.47|4677
1621540130000|2021-05-20 19:48:50|4164.12|4163.72|4163.62|4163.22|4164.12|4163.72|4162.12|4161.72|2121
1621540140000|2021-05-20 19:49:00|4163.37|4162.97|4164.12|4163.72|4164.62|4164.22|4163.37|4162.97|1128
1621540150000|2021-05-20 19:49:10|4163.99|4163.59|4162.87|4162.47|4163.99|4163.59|4162.87|4162.47|750
1621540160000|2021-05-20 19:49:20|4163.12|4162.72|4163.37|4162.97|4163.49|4163.09|4163.12|4162.72|720
1621540170000|2021-05-20 19:49:30|4163.62|4163.22|4162.62|4162.22|4163.62|4163.22|4162.62|4162.22|573
1621540180000|2021-05-20 19:49:40|4162.87|4162.47|4162.62|4162.22|4162.87|4162.47|4162.62|4162.22|263
1621540190000|2021-05-20 19:49:50|4162.87|4162.47|4162.12|4161.72|4162.87|4162.47|4162.12|4161.72|426
1621540200000|2021-05-20 19:50:00|4162.37|4161.97|4160.37|4159.97|4162.37|4161.97|4159.62|4159.22|4649
1621540210000|2021-05-20 19:50:10|4160.12|4159.72|4160.12|4159.72|4160.62|4160.22|4159.87|4159.47|1374
1621540220000|2021-05-20 19:50:20|4160.24|4159.84|4160.24|4159.84|4160.62|4160.22|4160.12|4159.72|1025
1621540230000|2021-05-20 19:50:30|4160.12|4159.72|4159.87|4159.47|4160.37|4159.97|4159.37|4158.97|1955
1621540240000|2021-05-20 19:50:40|4159.62|4159.22|4159.37|4158.97|4159.87|4159.47|4159.37|4158.97|1372
1621540250000|2021-05-20 19:50:50|4159.62|4159.22|4159.37|4158.97|4159.87|4159.47|4159.37|4158.97|1727
1621540260000|2021-05-20 19:51:00|4159.62|4159.22|4159.37|4158.97|4159.62|4159.22|4159.37|4158.97|2331
1621540270000|2021-05-20 19:51:10|4158.62|4158.22|4159.12|4158.72|4159.12|4158.72|4158.62|4158.22|1790
1621540280000|2021-05-20 19:51:20|4158.87|4158.47|4159.12|4158.72|4159.12|4158.72|4158.87|4158.47|781
1621540290000|2021-05-20 19:51:30|4158.87|4158.47|4159.87|4159.47|4160.12|4159.72|4158.87|4158.47|1678
1621540300000|2021-05-20 19:51:40|4159.62|4159.22|4158.87|4158.47|4159.62|4159.22|4158.87|4158.47|1007
1621540310000|2021-05-20 19:51:50|4158.62|4158.22|4159.12|4158.72|4159.12|4158.72|4158.62|4158.22|1021
1621540320000|2021-05-20 19:52:00|4159.37|4158.97|4159.12|4158.72|4159.37|4158.97|4158.62|4158.22|765
1621540330000|2021-05-20 19:52:10|4158.99|4158.59|4161.12|4160.72|4161.12|4160.72|4158.87|4158.47|1589
1621540340000|2021-05-20 19:52:20|4160.87|4160.47|4161.12|4160.72|4161.62|4161.22|4160.37|4159.97|1421
1621540350000|2021-05-20 19:52:30|4161.37|4160.97|4162.12|4161.72|4162.37|4161.97|4161.37|4160.97|2266
1621540360000|2021-05-20 19:52:40|4161.87|4161.47|4162.37|4161.97|4162.37|4161.97|4161.62|4161.22|1202
1621540370000|2021-05-20 19:52:50|4162.24|4161.84|4162.37|4161.97|4162.37|4161.97|4161.87|4161.47|1115
1621540380000|2021-05-20 19:53:00|4162.12|4161.72|4162.12|4161.72|4162.12|4161.72|4161.37|4160.97|1347
1621540390000|2021-05-20 19:53:10|4162.37|4161.97|4163.37|4162.97|4163.37|4162.97|4162.12|4161.72|1524
1621540400000|2021-05-20 19:53:20|4163.12|4162.72|4163.37|4162.97|4163.62|4163.22|4162.99|4162.59|1255
1621540410000|2021-05-20 19:53:30|4163.12|4162.72|4162.37|4161.97|4163.12|4162.72|4162.37|4161.97|1061
1621540420000|2021-05-20 19:53:40|4162.62|4162.22|4162.62|4162.22|4162.87|4162.47|4162.37|4161.97|808
1621540430000|2021-05-20 19:53:50|4162.87|4162.47|4163.87|4163.47|4163.87|4163.47|4162.87|4162.47|1450
1621540440000|2021-05-20 19:54:00|4163.62|4163.22|4163.37|4162.97|4163.62|4163.22|4162.87|4162.47|739
1621540450000|2021-05-20 19:54:10|4163.12|4162.72|4162.37|4161.97|4163.12|4162.72|4162.37|4161.97|962
1621540460000|2021-05-20 19:54:20|4162.12|4161.72|4162.62|4162.22|4162.87|4162.47|4161.62|4161.22|1128
1621540470000|2021-05-20 19:54:30|4162.87|4162.47|4161.87|4161.47|4162.87|4162.47|4161.87|4161.47|558
1621540480000|2021-05-20 19:54:40|4162.12|4161.72|4162.62|4162.22|4162.62|4162.22|4161.62|4161.22|1008
1621540490000|2021-05-20 19:54:50|4163.62|4163.22|4164.87|4164.47|4165.62|4165.22|4163.62|4163.22|4268
1621540500000|2021-05-20 19:55:00|4164.62|4164.22|4163.87|4163.47|4164.62|4164.22|4163.37|4162.97|1824
1621540510000|2021-05-20 19:55:10|4163.62|4163.22|4163.37|4162.97|4164.12|4163.72|4162.62|4162.22|1063
1621540520000|2021-05-20 19:55:20|4163.12|4162.72|4162.87|4162.47|4163.62|4163.22|4162.87|4162.47|418
1621540530000|2021-05-20 19:55:30|4163.12|4162.72|4162.87|4162.47|4163.12|4162.72|4162.62|4162.22|607
1621540540000|2021-05-20 19:55:40|4162.62|4162.22|4162.37|4161.97|4162.62|4162.22|4162.12|4161.72|712
1621540550000|2021-05-20 19:55:50|4162.12|4161.72|4162.87|4162.47|4162.87|4162.47|4162.12|4161.72|706
1621540560000|2021-05-20 19:56:00|4163.12|4162.72|4161.87|4161.47|4163.12|4162.72|4161.62|4161.22|635
1621540570000|2021-05-20 19:56:10|4161.62|4161.22|4161.62|4161.22|4161.62|4161.22|4161.37|4160.97|530
1621540580000|2021-05-20 19:56:20|4161.37|4160.97|4161.12|4160.72|4161.37|4160.97|4161.12|4160.72|471
1621540590000|2021-05-20 19:56:30|4160.87|4160.47|4159.87|4159.47|4160.87|4160.47|4159.12|4158.72|1576
1621540600000|2021-05-20 19:56:40|4159.62|4159.22|4160.12|4159.72|4160.37|4159.97|4159.62|4159.22|1132
1621540610000|2021-05-20 19:56:50|4160.37|4159.97|4160.12|4159.72|4160.37|4159.97|4159.87|4159.47|723
1621540620000|2021-05-20 19:57:00|4159.99|4159.59|4159.62|4159.22|4160.12|4159.72|4159.37|4158.97|1277
1621540630000|2021-05-20 19:57:10|4159.49|4159.09|4159.37|4158.97|4159.74|4159.34|4159.37|4158.97|909
1621540640000|2021-05-20 19:57:20|4159.62|4159.22|4159.87|4159.47|4160.12|4159.72|4159.62|4159.22|991
1621540650000|2021-05-20 19:57:30|4159.74|4159.34|4160.37|4159.97|4161.12|4160.72|4159.74|4159.34|1739
1621540660000|2021-05-20 19:57:40|4160.12|4159.72|4160.37|4159.97|4160.37|4159.97|4159.62|4159.22|1124
1621540670000|2021-05-20 19:57:50|4160.24|4159.84|4160.12|4159.72|4160.37|4159.97|4159.87|4159.47|849
1621540680000|2021-05-20 19:58:00|4159.87|4159.47|4158.87|4158.47|4159.87|4159.47|4158.62|4158.22|3153
1621540690000|2021-05-20 19:58:10|4158.62|4158.22|4158.37|4157.97|4158.87|4158.47|4157.87|4157.47|2538
1621540700000|2021-05-20 19:58:20|4158.12|4157.72|4157.87|4157.47|4159.37|4158.97|4157.87|4157.47|1808
1621540710000|2021-05-20 19:58:30|4157.62|4157.22|4158.12|4157.72|4158.87|4158.47|4157.62|4157.22|1845
1621540720000|2021-05-20 19:58:40|4157.87|4157.47|4157.37|4156.97|4157.87|4157.47|4157.37|4156.97|1573
1621540730000|2021-05-20 19:58:50|4157.12|4156.72|4156.37|4155.97|4157.37|4156.97|4156.37|4155.97|1950
1621540740000|2021-05-20 19:59:00|4156.62|4156.22|4158.87|4158.47|4159.12|4158.72|4156.62|4156.22|4412
1621540750000|2021-05-20 19:59:10|4158.62|4158.22|4158.87|4158.47|4159.12|4158.72|4158.62|4158.22|2249
1621540760000|2021-05-20 19:59:20|4159.12|4158.72|4158.87|4158.47|4159.62|4159.22|4158.87|4158.47|3420
1621540770000|2021-05-20 19:59:30|4158.62|4158.22|4158.87|4158.47|4159.37|4158.97|4157.87|4157.47|5605
1621540780000|2021-05-20 19:59:40|4158.62|4158.22|4157.62|4157.22|4159.12|4158.72|4156.87|4156.47|6728
1621540790000|2021-05-20 19:59:50|4157.12|4156.72|4159.87|4159.47|4159.87|4159.47|4157.12|4156.72|24571
1621540800000|2021-05-20 20:00:00|4159.8|4159.2|4158.55|4157.95|4159.8|4159.2|4158.3|4157.7|9678
1621540810000|2021-05-20 20:00:10|4159.05|4158.45|4158.8|4158.2|4159.3|4158.7|4158.3|4157.7|2714
1621540820000|2021-05-20 20:00:20|4158.55|4157.95|4158.42|4157.82|4158.8|4158.2|4158.05|4157.45|2442
1621540830000|2021-05-20 20:00:30|4158.55|4157.95|4158.3|4157.7|4158.8|4158.2|4158.3|4157.7|1061
1621540840000|2021-05-20 20:00:40|4158.05|4157.45|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|1256
1621540850000|2021-05-20 20:00:50|4157.8|4157.2|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|1277
1621540860000|2021-05-20 20:01:00|4157.3|4156.7|4157.3|4156.7|4157.8|4157.2|4157.3|4156.7|1363
1621540870000|2021-05-20 20:01:10|4157.55|4156.95|4157.3|4156.7|4157.55|4156.95|4157.05|4156.45|932
1621540880000|2021-05-20 20:01:20|4157.05|4156.45|4156.8|4156.2|4157.3|4156.7|4156.8|4156.2|1096
1621540890000|2021-05-20 20:01:30|4156.55|4155.95|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|948
1621540900000|2021-05-20 20:01:40|4156.55|4155.95|4157.05|4156.45|4157.3|4156.7|4156.55|4155.95|1174
1621540910000|2021-05-20 20:01:50|4157.3|4156.7|4157.05|4156.45|4157.55|4156.95|4157.05|4156.45|959
1621540920000|2021-05-20 20:02:00|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|531
1621540930000|2021-05-20 20:02:10|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4156.8|4156.2|364
1621540940000|2021-05-20 20:02:20|4157.3|4156.7|4156.55|4155.95|4157.3|4156.7|4156.55|4155.95|529
1621540950000|2021-05-20 20:02:30|4156.3|4155.7|4155.8|4155.2|4156.3|4155.7|4155.8|4155.2|974
1621540960000|2021-05-20 20:02:40|4155.67|4155.07|4156.3|4155.7|4156.55|4155.95|4155.55|4154.95|775
1621540970000|2021-05-20 20:02:50|4156.05|4155.45|4156.05|4155.45|4156.3|4155.7|4156.05|4155.45|711
1621540980000|2021-05-20 20:03:00|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|4155.8|4155.2|719
1621540990000|2021-05-20 20:03:10|4156.05|4155.45|4156.05|4155.45|4156.3|4155.7|4155.8|4155.2|344
1621541000000|2021-05-20 20:03:20|4155.8|4155.2|4155.3|4154.7|4155.8|4155.2|4155.3|4154.7|716
1621541010000|2021-05-20 20:03:30|||||||||311
1621541020000|2021-05-20 20:03:40|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|461
1621541030000|2021-05-20 20:03:50|4155.3|4154.7|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|388
1621541040000|2021-05-20 20:04:00|4156.55|4155.95|4156.3|4155.7|4156.55|4155.95|4156.05|4155.45|1337
1621541050000|2021-05-20 20:04:10|4156.05|4155.45|4155.8|4155.2|4156.3|4155.7|4155.8|4155.2|374
1621541060000|2021-05-20 20:04:20|4155.67|4155.07|4156.55|4155.95|4157.05|4156.45|4155.3|4154.7|984
1621541070000|2021-05-20 20:04:30|4156.8|4156.2|4157.55|4156.95|4157.55|4156.95|4156.55|4155.95|1080
1621541080000|2021-05-20 20:04:40|4157.8|4157.2|4156.8|4156.2|4157.8|4157.2|4156.55|4155.95|705
1621541090000|2021-05-20 20:04:50|4156.55|4155.95|4157.55|4156.95|4157.55|4156.95|4156.55|4155.95|693
1621541100000|2021-05-20 20:05:00|4157.3|4156.7|4157.3|4156.7|4157.55|4156.95|4156.8|4156.2|768
1621541110000|2021-05-20 20:05:10|4157.55|4156.95|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|233
1621541120000|2021-05-20 20:05:20|4157.55|4156.95|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|368
1621541130000|2021-05-20 20:05:30|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|136
1621541140000|2021-05-20 20:05:40|4157.92|4157.32|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|103
1621541150000|2021-05-20 20:05:50|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.67|4157.07|123
1621541160000|2021-05-20 20:06:00|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|101
1621541170000|2021-05-20 20:06:10|||||||||55
1621541180000|2021-05-20 20:06:20|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|260
1621541190000|2021-05-20 20:06:30|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4157.92|4157.32|138
1621541200000|2021-05-20 20:06:40|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|320
1621541210000|2021-05-20 20:06:50|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|195
1621541220000|2021-05-20 20:07:00|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|289
1621541230000|2021-05-20 20:07:10|4158.17|4157.57|4158.05|4157.45|4158.17|4157.57|4158.05|4157.45|179
1621541240000|2021-05-20 20:07:20|4158.3|4157.7|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|187
1621541250000|2021-05-20 20:07:30|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|69
1621541260000|2021-05-20 20:07:40|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|4158.3|4157.7|421
1621541270000|2021-05-20 20:07:50|4158.8|4158.2|4159.05|4158.45|4159.05|4158.45|4158.8|4158.2|276
1621541280000|2021-05-20 20:08:00|||||||||62
1621541290000|2021-05-20 20:08:10|||||||||60
1621541300000|2021-05-20 20:08:20|4159.17|4158.57|4159.05|4158.45|4159.55|4158.95|4159.05|4158.45|491
1621541310000|2021-05-20 20:08:30|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|4159.05|4158.45|280
1621541320000|2021-05-20 20:08:40|4159.05|4158.45|4159.3|4158.7|4159.3|4158.7|4159.05|4158.45|135
1621541330000|2021-05-20 20:08:50|||||||||287
1621541340000|2021-05-20 20:09:00|||||||||184
1621541350000|2021-05-20 20:09:10|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|97
1621541360000|2021-05-20 20:09:20|||||||||118
1621541370000|2021-05-20 20:09:30|4159.42|4158.82|4159.3|4158.7|4159.42|4158.82|4159.3|4158.7|102
1621541380000|2021-05-20 20:09:40|4159.05|4158.45|4158.55|4157.95|4159.05|4158.45|4158.55|4157.95|222
1621541390000|2021-05-20 20:09:50|4158.67|4158.07|4158.8|4158.2|4158.8|4158.2|4158.55|4157.95|199
1621541400000|2021-05-20 20:10:00|4158.67|4158.07|4158.8|4158.2|4158.8|4158.2|4158.3|4157.7|662
1621541410000|2021-05-20 20:10:10|4158.55|4157.95|4158.55|4157.95|4158.8|4158.2|4158.55|4157.95|151
1621541420000|2021-05-20 20:10:20|||||||||179
1621541430000|2021-05-20 20:10:30|4158.42|4157.82|4158.55|4157.95|4158.55|4157.95|4158.42|4157.82|140
1621541440000|2021-05-20 20:10:40|4158.42|4157.82|4159.05|4158.45|4159.05|4158.45|4158.42|4157.82|287
1621541450000|2021-05-20 20:10:50|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|118
1621541460000|2021-05-20 20:11:00|||||||||22
1621541470000|2021-05-20 20:11:10|4159.05|4158.45|4159.17|4158.57|4159.3|4158.7|4159.05|4158.45|169
1621541480000|2021-05-20 20:11:20|4159.3|4158.7|4159.55|4158.95|4159.55|4158.95|4159.3|4158.7|268
1621541490000|2021-05-20 20:11:30|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|159
1621541500000|2021-05-20 20:11:40|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|85
1621541510000|2021-05-20 20:11:50|||||||||328
1621541520000|2021-05-20 20:12:00|||||||||59
1621541530000|2021-05-20 20:12:10|4160.3|4159.7|4160.8|4160.2|4160.8|4160.2|4160.3|4159.7|533
1621541540000|2021-05-20 20:12:20|||||||||41
1621541550000|2021-05-20 20:12:30|4160.67|4160.07|4160.8|4160.2|4160.8|4160.2|4160.67|4160.07|452
1621541560000|2021-05-20 20:12:40|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|291
1621541570000|2021-05-20 20:12:50|4161.3|4160.7|4160.3|4159.7|4161.3|4160.7|4160.05|4159.45|806
1621541580000|2021-05-20 20:13:00|4160.05|4159.45|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|429
1621541590000|2021-05-20 20:13:10|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|149
1621541600000|2021-05-20 20:13:20|4159.92|4159.32|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|455
1621541610000|2021-05-20 20:13:30|4159.55|4158.95|4159.3|4158.7|4159.55|4158.95|4159.3|4158.7|233
1621541620000|2021-05-20 20:13:40|4159.17|4158.57|4158.55|4157.95|4159.17|4158.57|4158.55|4157.95|333
1621541630000|2021-05-20 20:13:50|4158.3|4157.7|4157.3|4156.7|4158.3|4157.7|4157.05|4156.45|814
1621541640000|2021-05-20 20:14:00|4157.05|4156.45|4157.3|4156.7|4157.55|4156.95|4156.8|4156.2|352
1621541650000|2021-05-20 20:14:10|4157.17|4156.57|4158.05|4157.45|4158.05|4157.45|4157.17|4156.57|441
1621541660000|2021-05-20 20:14:20|4157.92|4157.32|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|177
1621541670000|2021-05-20 20:14:30|4157.67|4157.07|4157.55|4156.95|4157.67|4157.07|4157.3|4156.7|360
1621541680000|2021-05-20 20:14:40|4157.67|4157.07|4157.8|4157.2|4158.05|4157.45|4157.67|4157.07|385
1621541690000|2021-05-20 20:14:50|4157.67|4157.07|4158.01|4156.51|4158.01|4157.07|4157.17|4156.4|468
1621541700000|2021-05-20 20:15:00|4158.16|4156.66|4157.43|4155.93|4158.16|4156.66|4157.43|4155.93|75
1621541710000|2021-05-20 20:15:10|4157.8|4156.3|4157.8|4156.3|4157.8|4156.3|4157.8|4156.3|0
1621541720000|2021-05-20 20:15:20|4157.83|4156.33|4157.76|4156.26|4157.83|4156.33|4157.76|4156.26|0
1621541730000|2021-05-20 20:15:30|4157.83|4156.33|4157.83|4156.33|4157.83|4156.33|4157.83|4156.33|0
1621541740000|2021-05-20 20:15:40|4157.8|4156.3|4157.76|4156.26|4157.8|4156.3|4157.76|4156.26|0
1621541750000|2021-05-20 20:15:50|4157.61|4156.11|4157.61|4156.11|4157.61|4156.11|4157.61|4156.11|0
1621541760000|2021-05-20 20:16:00|4157.72|4156.22|4157.69|4156.19|4157.72|4156.22|4157.69|4156.19|0
1621541770000|2021-05-20 20:16:10|4157.32|4155.82|4158.16|4156.66|4158.6|4157.1|4157.14|4155.64|0
1621541780000|2021-05-20 20:16:20|4158.12|4156.62|4157.94|4156.44|4158.12|4156.62|4157.87|4156.37|0
1621541790000|2021-05-20 20:16:30|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|0
1621541800000|2021-05-20 20:16:40|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621541820000|2021-05-20 20:17:00|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|0
1621541830000|2021-05-20 20:17:10|4157.83|4156.33|4157.83|4156.33|4157.83|4156.33|4157.83|4156.33|0
1621541840000|2021-05-20 20:17:20|4157.76|4156.26|4157.76|4156.26|4157.8|4156.3|4157.76|4156.26|0
1621541850000|2021-05-20 20:17:30|4157.83|4156.33|4157.72|4156.22|4157.83|4156.33|4157.72|4156.22|0
1621541860000|2021-05-20 20:17:40|4157.8|4156.3|4157.8|4156.3|4157.8|4156.3|4157.8|4156.3|0
1621541900000|2021-05-20 20:18:20|4157.83|4156.33|4157.83|4156.33|4157.87|4156.37|4157.83|4156.33|0
1621541910000|2021-05-20 20:18:30|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621541920000|2021-05-20 20:18:40|4157.8|4156.3|4157.8|4156.3|4157.8|4156.3|4157.76|4156.26|0
1621541940000|2021-05-20 20:19:00|4157.76|4156.26|4157.76|4156.26|4157.76|4156.26|4157.76|4156.26|0
1621541960000|2021-05-20 20:19:20|4157.69|4156.19|4157.69|4156.19|4157.69|4156.19|4157.69|4156.19|0
1621541970000|2021-05-20 20:19:30|4157.61|4156.11|4157.61|4156.11|4157.61|4156.11|4157.61|4156.11|0
1621541980000|2021-05-20 20:19:40|4157.72|4156.22|4157.72|4156.22|4157.76|4156.26|4157.72|4156.22|0
1621541990000|2021-05-20 20:19:50|4157.76|4156.26|4157.76|4156.26|4157.76|4156.26|4157.76|4156.26|0
1621542000000|2021-05-20 20:20:00|4157.61|4156.11|4157.61|4156.11|4157.61|4156.11|4157.61|4156.11|0
1621542010000|2021-05-20 20:20:10|4157.72|4156.22|4157.72|4156.22|4157.72|4156.22|4157.72|4156.22|0
1621542030000|2021-05-20 20:20:30|4157.76|4156.26|4157.72|4156.22|4157.76|4156.26|4157.72|4156.22|0
1621542050000|2021-05-20 20:20:50|4157.76|4156.26|4157.76|4156.26|4157.76|4156.26|4157.76|4156.26|0
1621542070000|2021-05-20 20:21:10|4157.72|4156.22|4157.72|4156.22|4157.72|4156.22|4157.72|4156.22|0
1621542110000|2021-05-20 20:21:50|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621542130000|2021-05-20 20:22:10|4157.76|4156.26|4157.98|4156.48|4157.98|4156.48|4157.76|4156.26|0
1621542140000|2021-05-20 20:22:20|4158.01|4156.51|4158.05|4156.55|4158.05|4156.55|4158.01|4156.51|0
1621542150000|2021-05-20 20:22:30|4158.01|4156.51|4158.23|4156.73|4158.23|4156.73|4158.01|4156.51|0
1621542160000|2021-05-20 20:22:40|4158.2|4156.7|4158.2|4156.7|4158.2|4156.7|4158.2|4156.7|0
1621542170000|2021-05-20 20:22:50|4157.91|4156.41|4157.94|4156.44|4157.94|4156.44|4157.91|4156.41|0
1621542180000|2021-05-20 20:23:00|4158.05|4156.55|4158.05|4156.55|4158.05|4156.55|4158.05|4156.55|0
1621542190000|2021-05-20 20:23:10|4158.01|4156.51|4158.01|4156.51|4158.01|4156.51|4158.01|4156.51|0
1621542210000|2021-05-20 20:23:30|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621542230000|2021-05-20 20:23:50|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|0
1621542260000|2021-05-20 20:24:20|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621542270000|2021-05-20 20:24:30|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|4157.87|4156.37|0
1621542290000|2021-05-20 20:24:50|4158.01|4156.51|4158.01|4156.51|4158.01|4156.51|4158.01|4156.51|0
1621542330000|2021-05-20 20:25:30|4157.91|4156.41|4157.87|4156.37|4157.91|4156.41|4157.83|4156.33|0
1621542340000|2021-05-20 20:25:40|4157.83|4156.33|4157.83|4156.33|4157.83|4156.33|4157.83|4156.33|0
1621542350000|2021-05-20 20:25:50|4157.87|4156.37|4157.83|4156.33|4157.91|4156.41|4157.83|4156.33|0
1621542360000|2021-05-20 20:26:00|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|4157.83|4156.33|0
1621542370000|2021-05-20 20:26:10|4157.94|4156.44|4157.91|4156.41|4157.94|4156.44|4157.87|4156.37|0
1621542390000|2021-05-20 20:26:30|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|0
1621542410000|2021-05-20 20:26:50|4158.09|4156.59|4158.09|4156.59|4158.09|4156.59|4158.09|4156.59|0
1621542420000|2021-05-20 20:27:00|4158.12|4156.62|4158.12|4156.62|4158.12|4156.62|4158.12|4156.62|0
1621542470000|2021-05-20 20:27:50|4158.2|4156.7|4157.98|4156.48|4158.2|4156.7|4157.98|4156.48|0
1621542480000|2021-05-20 20:28:00|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|0
1621542490000|2021-05-20 20:28:10|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621542500000|2021-05-20 20:28:20|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|0
1621542520000|2021-05-20 20:28:40|4157.98|4156.48|4157.98|4156.48|4157.98|4156.48|4157.98|4156.48|0
1621542530000|2021-05-20 20:28:50|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|4157.87|4156.37|0
1621542550000|2021-05-20 20:29:10|4157.91|4156.41|4157.94|4156.44|4157.94|4156.44|4157.91|4156.41|0
1621542560000|2021-05-20 20:29:20|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|4157.91|4156.41|0
1621542570000|2021-05-20 20:29:30|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|4157.94|4156.44|0
1621542580000|2021-05-20 20:29:40|4157.98|4156.48|4157.91|4156.41|4157.98|4156.48|4157.91|4156.41|0
1621542600000|2021-05-20 20:30:00|4156.92|4156.32|4157.17|4156.57|4157.42|4156.82|4156.92|4156.32|152
1621542610000|2021-05-20 20:30:10|4156.92|4156.32|4157.42|4156.82|4157.42|4156.82|4156.67|4156.07|56
1621542620000|2021-05-20 20:30:20|4157.17|4156.57|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|20
1621542630000|2021-05-20 20:30:30|4157.17|4156.57|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|34
1621542640000|2021-05-20 20:30:40|4157.17|4156.57|4156.92|4156.32|4157.17|4156.57|4156.67|4156.07|59
1621542650000|2021-05-20 20:30:50|4156.67|4156.07|4156.67|4156.07|4156.92|4156.32|4156.42|4155.82|72
1621542660000|2021-05-20 20:31:00|||||||||25
1621542670000|2021-05-20 20:31:10|4156.42|4155.82|4156.67|4156.07|4156.67|4156.07|4156.42|4155.82|10
1621542680000|2021-05-20 20:31:20|4156.42|4155.82|4156.67|4156.07|4156.67|4156.07|4156.42|4155.82|21
1621542690000|2021-05-20 20:31:30|4156.92|4156.32|4157.42|4156.82|4157.42|4156.82|4156.67|4156.07|126
1621542700000|2021-05-20 20:31:40|||||||||28
1621542710000|2021-05-20 20:31:50|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.42|4156.82|46
1621542720000|2021-05-20 20:32:00|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|17
1621542730000|2021-05-20 20:32:10|4157.67|4157.07|4157.17|4156.57|4157.67|4157.07|4157.17|4156.57|11
1621542740000|2021-05-20 20:32:20|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|30
1621542750000|2021-05-20 20:32:30|4157.17|4156.57|4157.17|4156.57|4157.17|4156.57|4157.17|4156.57|3
1621542760000|2021-05-20 20:32:40|4156.92|4156.32|4157.17|4156.57|4157.17|4156.57|4156.92|4156.32|84
1621542770000|2021-05-20 20:32:50|4156.92|4156.32|4156.92|4156.32|4157.17|4156.57|4156.92|4156.32|10
1621542780000|2021-05-20 20:33:00|4157.17|4156.57|4156.92|4156.32|4157.17|4156.57|4156.92|4156.32|32
1621542790000|2021-05-20 20:33:10|4157.17|4156.57|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|68
1621542800000|2021-05-20 20:33:20|4157.67|4157.07|4157.42|4156.82|4157.67|4157.07|4157.42|4156.82|4
1621542810000|2021-05-20 20:33:30|||||||||10
1621542820000|2021-05-20 20:33:40|4157.67|4157.07|4157.67|4157.07|4157.92|4157.32|4157.42|4156.82|71
1621542830000|2021-05-20 20:33:50|4157.42|4156.82|4157.67|4157.07|4157.92|4157.32|4157.42|4156.82|67
1621542850000|2021-05-20 20:34:10|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.67|4157.07|33
1621542860000|2021-05-20 20:34:20|||||||||29
1621542870000|2021-05-20 20:34:30|4157.42|4156.82|4157.67|4157.07|4157.67|4157.07|4157.42|4156.82|11
1621542880000|2021-05-20 20:34:40|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.67|4157.07|8
1621542890000|2021-05-20 20:34:50|4157.67|4157.07|4157.42|4156.82|4157.67|4157.07|4157.42|4156.82|12
1621542900000|2021-05-20 20:35:00|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|19
1621542910000|2021-05-20 20:35:10|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.42|4156.82|52
1621542920000|2021-05-20 20:35:20|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.67|4157.07|13
1621542940000|2021-05-20 20:35:40|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|6
1621542950000|2021-05-20 20:35:50|4157.67|4157.07|4157.92|4157.32|4157.92|4157.32|4157.67|4157.07|23
1621542960000|2021-05-20 20:36:00|4157.67|4157.07|4157.92|4157.32|4157.92|4157.32|4157.67|4157.07|15
1621542970000|2021-05-20 20:36:10|4158.17|4157.57|4159.17|4158.57|4159.17|4158.57|4158.17|4157.57|331
1621542980000|2021-05-20 20:36:20|4159.42|4158.82|4159.42|4158.82|4159.67|4159.07|4159.42|4158.82|54
1621542990000|2021-05-20 20:36:30|4159.17|4158.57|4158.92|4158.32|4159.17|4158.57|4158.92|4158.32|38
1621543000000|2021-05-20 20:36:40|4158.67|4158.07|4158.67|4158.07|4158.67|4158.07|4158.67|4158.07|56
1621543010000|2021-05-20 20:36:50|4158.92|4158.32|4158.92|4158.32|4158.92|4158.32|4158.92|4158.32|22
1621543020000|2021-05-20 20:37:00|4158.67|4158.07|4158.92|4158.32|4158.92|4158.32|4158.67|4158.07|5
1621543030000|2021-05-20 20:37:10|4159.17|4158.57|4159.17|4158.57|4159.17|4158.57|4159.17|4158.57|34
1621543050000|2021-05-20 20:37:30|4158.92|4158.32|4159.42|4158.82|4159.42|4158.82|4158.92|4158.32|67
1621543060000|2021-05-20 20:37:40|4159.17|4158.57|4159.42|4158.82|4159.42|4158.82|4159.17|4158.57|8
1621543070000|2021-05-20 20:37:50|4159.17|4158.57|4159.67|4159.07|4159.67|4159.07|4159.17|4158.57|63
1621543080000|2021-05-20 20:38:00|4159.42|4158.82|4159.17|4158.57|4159.42|4158.82|4159.17|4158.57|22
1621543090000|2021-05-20 20:38:10|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|13
1621543100000|2021-05-20 20:38:20|||||||||14
1621543110000|2021-05-20 20:38:30|||||||||6
1621543120000|2021-05-20 20:38:40|4159.17|4158.57|4159.42|4158.82|4159.42|4158.82|4159.17|4158.57|5
1621543130000|2021-05-20 20:38:50|4159.17|4158.57|4159.67|4159.07|4159.67|4159.07|4159.17|4158.57|13
1621543140000|2021-05-20 20:39:00|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|8
1621543150000|2021-05-20 20:39:10|4159.17|4158.57|4159.17|4158.57|4159.17|4158.57|4159.17|4158.57|30
1621543160000|2021-05-20 20:39:20|4158.92|4158.32|4158.92|4158.32|4158.92|4158.32|4158.92|4158.32|35
1621543170000|2021-05-20 20:39:30|4158.67|4158.07|4158.92|4158.32|4158.92|4158.32|4158.67|4158.07|4
1621543180000|2021-05-20 20:39:40|4158.67|4158.07|4158.67|4158.07|4158.67|4158.07|4158.67|4158.07|57
1621543190000|2021-05-20 20:39:50|4158.42|4157.82|4158.67|4158.07|4158.67|4158.07|4158.42|4157.82|36
1621543200000|2021-05-20 20:40:00|4158.92|4158.32|4158.92|4158.32|4158.92|4158.32|4158.92|4158.32|15
1621543210000|2021-05-20 20:40:10|||||||||20
1621543220000|2021-05-20 20:40:20|4158.67|4158.07|4159.17|4158.57|4159.17|4158.57|4158.67|4158.07|24
1621543230000|2021-05-20 20:40:30|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|4159.17|4158.57|31
1621543240000|2021-05-20 20:40:40|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|26
1621543250000|2021-05-20 20:40:50|4159.42|4158.82|4159.67|4159.07|4159.92|4159.32|4159.42|4158.82|40
1621543260000|2021-05-20 20:41:00|4159.42|4158.82|4159.42|4158.82|4159.67|4159.07|4159.42|4158.82|15
1621543270000|2021-05-20 20:41:10|||||||||12
1621543280000|2021-05-20 20:41:20|4159.67|4159.07|4159.17|4158.57|4159.67|4159.07|4159.17|4158.57|44
1621543290000|2021-05-20 20:41:30|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|15
1621543300000|2021-05-20 20:41:40|4159.17|4158.57|4159.42|4158.82|4159.42|4158.82|4159.17|4158.57|30
1621543310000|2021-05-20 20:41:50|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|2
1621543320000|2021-05-20 20:42:00|4159.42|4158.82|4159.42|4158.82|4159.67|4159.07|4159.42|4158.82|18
1621543330000|2021-05-20 20:42:10|4159.17|4158.57|4159.42|4158.82|4159.67|4159.07|4159.17|4158.57|12
1621543340000|2021-05-20 20:42:20|4159.67|4159.07|4159.92|4159.32|4159.92|4159.32|4159.67|4159.07|36
1621543350000|2021-05-20 20:42:30|4159.67|4159.07|4159.92|4159.32|4159.92|4159.32|4159.67|4159.07|26
1621543360000|2021-05-20 20:42:40|4159.67|4159.07|4159.42|4158.82|4159.67|4159.07|4159.42|4158.82|28
1621543370000|2021-05-20 20:42:50|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|31
1621543380000|2021-05-20 20:43:00|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|45
1621543390000|2021-05-20 20:43:10|4159.67|4159.07|4159.42|4158.82|4159.67|4159.07|4159.42|4158.82|44
1621543400000|2021-05-20 20:43:20|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|25
1621543410000|2021-05-20 20:43:30|4159.92|4159.32|4159.67|4159.07|4159.92|4159.32|4159.67|4159.07|23
1621543420000|2021-05-20 20:43:40|4159.42|4158.82|4159.42|4158.82|4159.67|4159.07|4159.42|4158.82|37
1621543430000|2021-05-20 20:43:50|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.42|4158.82|24
1621543440000|2021-05-20 20:44:00|4159.42|4158.82|4159.17|4158.57|4159.42|4158.82|4159.17|4158.57|39
1621543450000|2021-05-20 20:44:10|4159.42|4158.82|4159.42|4158.82|4159.42|4158.82|4159.17|4158.57|25
1621543460000|2021-05-20 20:44:20|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.17|4158.57|25
1621543470000|2021-05-20 20:44:30|4159.17|4158.57|4158.92|4158.32|4159.42|4158.82|4158.92|4158.32|42
1621543480000|2021-05-20 20:44:40|4159.17|4158.57|4158.92|4158.32|4159.17|4158.57|4158.92|4158.32|19
1621543490000|2021-05-20 20:44:50|4159.17|4158.57|4159.17|4158.57|4159.17|4158.57|4159.17|4158.57|3
1621543500000|2021-05-20 20:45:00|4158.92|4158.32|4159.17|4158.57|4159.17|4158.57|4158.92|4158.32|22
1621543510000|2021-05-20 20:45:10|4158.92|4158.32|4159.17|4158.57|4159.17|4158.57|4158.92|4158.32|7
1621543520000|2021-05-20 20:45:20|4158.92|4158.32|4158.92|4158.32|4159.17|4158.57|4158.92|4158.32|8
1621543530000|2021-05-20 20:45:30|4159.17|4158.57|4159.17|4158.57|4159.42|4158.82|4158.92|4158.32|15
1621543540000|2021-05-20 20:45:40|4159.42|4158.82|4159.17|4158.57|4159.42|4158.82|4159.17|4158.57|26
1621543550000|2021-05-20 20:45:50|4158.92|4158.32|4159.42|4158.82|4159.42|4158.82|4158.92|4158.32|16
1621543560000|2021-05-20 20:46:00|4159.17|4158.57|4159.17|4158.57|4159.42|4158.82|4158.92|4158.32|52
1621543570000|2021-05-20 20:46:10|4158.92|4158.32|4159.42|4158.82|4159.42|4158.82|4158.92|4158.32|20
1621543580000|2021-05-20 20:46:20|4159.17|4158.57|4159.17|4158.57|4159.42|4158.82|4158.92|4158.32|49
1621543590000|2021-05-20 20:46:30|4158.92|4158.32|4158.92|4158.32|4159.42|4158.82|4158.92|4158.32|35
1621543600000|2021-05-20 20:46:40|4159.17|4158.57|4158.92|4158.32|4159.17|4158.57|4158.92|4158.32|20
1621543610000|2021-05-20 20:46:50|4158.67|4158.07|4158.67|4158.07|4158.92|4158.32|4158.67|4158.07|63
1621543620000|2021-05-20 20:47:00|4158.42|4157.82|4158.67|4158.07|4158.67|4158.07|4158.42|4157.82|14
1621543630000|2021-05-20 20:47:10|4158.42|4157.82|4158.42|4157.82|4158.67|4158.07|4158.42|4157.82|43
1621543640000|2021-05-20 20:47:20|4158.67|4158.07|4157.92|4157.32|4158.67|4158.07|4157.92|4157.32|76
1621543650000|2021-05-20 20:47:30|4157.67|4157.07|4157.92|4157.32|4157.92|4157.32|4157.42|4156.82|106
1621543660000|2021-05-20 20:47:40|4158.17|4157.57|4158.42|4157.82|4158.42|4157.82|4157.92|4157.32|32
1621543670000|2021-05-20 20:47:50|4158.67|4158.07|4158.92|4158.32|4158.92|4158.32|4158.67|4158.07|25
1621543680000|2021-05-20 20:48:00|4158.67|4158.07|4158.92|4158.32|4159.17|4158.57|4158.67|4158.07|44
1621543690000|2021-05-20 20:48:10|4159.17|4158.57|4158.92|4158.32|4159.17|4158.57|4158.92|4158.32|16
1621543700000|2021-05-20 20:48:20|4159.17|4158.57|4158.92|4158.32|4159.17|4158.57|4158.92|4158.32|29
1621543710000|2021-05-20 20:48:30|4159.17|4158.57|4158.67|4158.07|4159.17|4158.57|4158.67|4158.07|23
1621543720000|2021-05-20 20:48:40|4158.92|4158.32|4158.67|4158.07|4158.92|4158.32|4158.42|4157.82|29
1621543730000|2021-05-20 20:48:50|4158.42|4157.82|4158.17|4157.57|4158.67|4158.07|4158.17|4157.57|21
1621543740000|2021-05-20 20:49:00|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.67|4157.07|44
1621543750000|2021-05-20 20:49:10|4157.92|4157.32|4158.17|4157.57|4158.17|4157.57|4157.67|4157.07|38
1621543760000|2021-05-20 20:49:20|4158.42|4157.82|4158.17|4157.57|4158.67|4158.07|4158.17|4157.57|30
1621543770000|2021-05-20 20:49:30|4158.42|4157.82|4158.42|4157.82|4158.67|4158.07|4158.42|4157.82|23
1621543780000|2021-05-20 20:49:40|4158.67|4158.07|4158.17|4157.57|4158.67|4158.07|4158.17|4157.57|35
1621543800000|2021-05-20 20:50:00|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.42|4156.82|59
1621543810000|2021-05-20 20:50:10|4158.17|4157.57|4157.67|4157.07|4158.17|4157.57|4157.42|4156.82|51
1621543820000|2021-05-20 20:50:20|4157.42|4156.82|4157.42|4156.82|4157.67|4157.07|4157.17|4156.57|51
1621543830000|2021-05-20 20:50:30|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.42|4156.82|12
1621543840000|2021-05-20 20:50:40|4157.42|4156.82|4157.92|4157.32|4157.92|4157.32|4157.42|4156.82|8
1621543850000|2021-05-20 20:50:50|4157.67|4157.07|4157.92|4157.32|4157.92|4157.32|4157.67|4157.07|20
1621543860000|2021-05-20 20:51:00|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.42|4156.82|44
1621543870000|2021-05-20 20:51:10|4157.42|4156.82|4157.17|4156.57|4157.92|4157.32|4157.17|4156.57|39
1621543880000|2021-05-20 20:51:20|4157.42|4156.82|4157.67|4157.07|4157.67|4157.07|4157.17|4156.57|21
1621543890000|2021-05-20 20:51:30|4157.42|4156.82|4157.67|4157.07|4157.67|4157.07|4157.42|4156.82|14
1621543900000|2021-05-20 20:51:40|4157.42|4156.82|4157.42|4156.82|4157.67|4157.07|4157.17|4156.57|23
1621543910000|2021-05-20 20:51:50|4157.17|4156.57|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|10
1621543920000|2021-05-20 20:52:00|4156.92|4156.32|4157.17|4156.57|4157.17|4156.57|4156.92|4156.32|39
1621543930000|2021-05-20 20:52:10|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4156.92|4156.32|28
1621543940000|2021-05-20 20:52:20|4157.17|4156.57|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|18
1621543950000|2021-05-20 20:52:30|4157.42|4156.82|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|12
1621543960000|2021-05-20 20:52:40|4157.42|4156.82|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|12
1621543970000|2021-05-20 20:52:50|4156.92|4156.32|4157.42|4156.82|4157.42|4156.82|4156.92|4156.32|36
1621543980000|2021-05-20 20:53:00|4157.17|4156.57|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|27
1621543990000|2021-05-20 20:53:10|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|2
1621544000000|2021-05-20 20:53:20|4157.17|4156.57|4157.17|4156.57|4157.42|4156.82|4157.17|4156.57|7
1621544010000|2021-05-20 20:53:30|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|12
1621544020000|2021-05-20 20:53:40|4157.17|4156.57|4157.42|4156.82|4157.67|4157.07|4157.17|4156.57|26
1621544030000|2021-05-20 20:53:50|4157.67|4157.07|4157.42|4156.82|4157.67|4157.07|4157.42|4156.82|11
1621544040000|2021-05-20 20:54:00|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.42|4156.82|22
1621544050000|2021-05-20 20:54:10|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.67|4157.07|79
1621544060000|2021-05-20 20:54:20|4157.92|4157.32|4157.67|4157.07|4157.92|4157.32|4157.67|4157.07|11
1621544070000|2021-05-20 20:54:30|4157.92|4157.32|4157.92|4157.32|4158.17|4157.57|4157.67|4157.07|82
1621544080000|2021-05-20 20:54:40|4158.17|4157.57|4158.42|4157.82|4158.42|4157.82|4157.92|4157.32|52
1621544090000|2021-05-20 20:54:50|4158.67|4158.07|4158.42|4157.82|4158.67|4158.07|4158.42|4157.82|22
1621544100000|2021-05-20 20:55:00|4158.17|4157.57|4157.92|4157.32|4158.42|4157.82|4157.92|4157.32|106
1621544110000|2021-05-20 20:55:10|4157.67|4157.07|4157.42|4156.82|4157.67|4157.07|4157.42|4156.82|36
1621544120000|2021-05-20 20:55:20|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|8
1621544130000|2021-05-20 20:55:30|4157.92|4157.32|4157.92|4157.32|4158.17|4157.57|4157.67|4157.07|28
1621544140000|2021-05-20 20:55:40|||||||||1
1621544150000|2021-05-20 20:55:50|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|5
1621544160000|2021-05-20 20:56:00|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|5
1621544170000|2021-05-20 20:56:10|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|4157.92|4157.32|12
1621544180000|2021-05-20 20:56:20|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|27
1621544190000|2021-05-20 20:56:30|4157.67|4157.07|4157.42|4156.82|4157.67|4157.07|4157.42|4156.82|51
1621544200000|2021-05-20 20:56:40|4157.17|4156.57|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|16
1621544210000|2021-05-20 20:56:50|4157.17|4156.57|4157.17|4156.57|4157.17|4156.57|4156.92|4156.32|13
1621544220000|2021-05-20 20:57:00|4156.92|4156.32|4156.67|4156.07|4156.92|4156.32|4156.67|4156.07|43
1621544230000|2021-05-20 20:57:10|4156.42|4155.82|4156.67|4156.07|4156.67|4156.07|4156.42|4155.82|46
1621544240000|2021-05-20 20:57:20|4156.42|4155.82|4156.42|4155.82|4156.67|4156.07|4156.42|4155.82|44
1621544250000|2021-05-20 20:57:30|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|41
1621544260000|2021-05-20 20:57:40|4156.92|4156.32|4157.17|4156.57|4157.17|4156.57|4156.92|4156.32|31
1621544270000|2021-05-20 20:57:50|||||||||20
1621544290000|2021-05-20 20:58:10|4157.42|4156.82|4156.92|4156.32|4157.42|4156.82|4156.92|4156.32|39
1621544300000|2021-05-20 20:58:20|4157.17|4156.57|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|11
1621544310000|2021-05-20 20:58:30|4157.17|4156.57|4157.17|4156.57|4157.17|4156.57|4157.17|4156.57|0
1621544320000|2021-05-20 20:58:40|||||||||1
1621544330000|2021-05-20 20:58:50|||||||||13
1621544340000|2021-05-20 20:59:00|4157.42|4156.82|4157.42|4156.82|4157.67|4157.07|4157.42|4156.82|59
1621544350000|2021-05-20 20:59:10|4157.17|4156.57|4157.42|4156.82|4157.42|4156.82|4157.17|4156.57|2
1621544360000|2021-05-20 20:59:20|4157.17|4156.57|4156.92|4156.32|4157.42|4156.82|4156.92|4156.32|35
1621544370000|2021-05-20 20:59:30|4157.17|4156.57|4156.92|4156.32|4157.17|4156.57|4156.67|4156.07|67
1621544380000|2021-05-20 20:59:40|4156.67|4156.07|4156.42|4155.82|4156.92|4156.32|4156.42|4155.82|45
1621544390000|2021-05-20 20:59:50|4156.67|4156.07|4157.11|4155.61|4157.13|4156.07|4156.42|4155.61|34
1621544400000|2021-05-20 21:00:00|4157.08|4155.58|4157.05|4155.55|4157.08|4155.58|4157.05|4155.55|17
1621544420000|2021-05-20 21:00:20|4156.97|4155.47|4156.75|4155.25|4156.97|4155.47|4156.75|4155.25|0
1621544430000|2021-05-20 21:00:30|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|0
1621544440000|2021-05-20 21:00:40|4156.72|4155.22|4156.72|4155.22|4156.72|4155.22|4156.72|4155.22|0
1621544530000|2021-05-20 21:02:10|4156.94|4155.44|4156.9|4155.4|4156.94|4155.44|4156.9|4155.4|0
1621544540000|2021-05-20 21:02:20|4156.94|4155.44|4156.94|4155.44|4156.94|4155.44|4156.94|4155.44|0
1621544570000|2021-05-20 21:02:50|4157.01|4155.51|4156.97|4155.47|4157.01|4155.51|4156.97|4155.47|0
1621544580000|2021-05-20 21:03:00|4157.01|4155.51|4157.01|4155.51|4157.01|4155.51|4157.01|4155.51|0
1621544610000|2021-05-20 21:03:30|4156.97|4155.47|4157.16|4155.66|4157.16|4155.66|4156.97|4155.47|0
1621544650000|2021-05-20 21:04:10|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|0
1621544740000|2021-05-20 21:05:40|4157.16|4155.66|4157.19|4155.69|4157.19|4155.69|4157.16|4155.66|0
1621544750000|2021-05-20 21:05:50|4157.12|4155.62|4157.12|4155.62|4157.12|4155.62|4157.12|4155.62|0
1621544770000|2021-05-20 21:06:10|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|0
1621544820000|2021-05-20 21:07:00|4157.16|4155.66|4157.16|4155.66|4157.16|4155.66|4157.16|4155.66|0
1621544830000|2021-05-20 21:07:10|4157.34|4155.84|4157.16|4155.66|4157.34|4155.84|4157.16|4155.66|0
1621544850000|2021-05-20 21:07:30|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|0
1621544860000|2021-05-20 21:07:40|4157.01|4155.51|4156.86|4155.36|4157.01|4155.51|4156.86|4155.36|0
1621544870000|2021-05-20 21:07:50|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|0
1621544880000|2021-05-20 21:08:00|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|0
1621544900000|2021-05-20 21:08:20|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|0
1621544930000|2021-05-20 21:08:50|4156.86|4155.36|4156.86|4155.36|4156.86|4155.36|4156.86|4155.36|0
1621545000000|2021-05-20 21:10:00|4157.05|4155.55|4156.86|4155.36|4157.05|4155.55|4156.86|4155.36|0
1621545030000|2021-05-20 21:10:30|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|0
1621545040000|2021-05-20 21:10:40|4156.43|4154.93|4156.43|4154.93|4156.43|4154.93|4156.43|4154.93|0
1621545100000|2021-05-20 21:11:40|4156.61|4155.11|4156.61|4155.11|4156.61|4155.11|4156.61|4155.11|0
1621545110000|2021-05-20 21:11:50|4156.65|4155.15|4156.65|4155.15|4156.65|4155.15|4156.65|4155.15|0
1621545130000|2021-05-20 21:12:10|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|0
1621545150000|2021-05-20 21:12:30|4156.65|4155.15|4156.65|4155.15|4156.65|4155.15|4156.65|4155.15|0
1621545230000|2021-05-20 21:13:50|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|0
1621545260000|2021-05-20 21:14:20|4156.65|4155.15|4156.65|4155.15|4156.65|4155.15|4156.65|4155.15|0
1621545270000|2021-05-20 21:14:30|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|0
1621545300000|2021-05-20 21:15:00|4156.83|4155.33|4156.97|4155.47|4156.97|4155.47|4156.83|4155.33|0
1621545330000|2021-05-20 21:15:30|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|0
1621545390000|2021-05-20 21:16:30|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|0
1621545460000|2021-05-20 21:17:40|4156.86|4155.36|4156.86|4155.36|4156.86|4155.36|4156.86|4155.36|0
1621545480000|2021-05-20 21:18:00|4157.08|4155.58|4157.16|4155.66|4157.16|4155.66|4157.08|4155.58|0
1621545490000|2021-05-20 21:18:10|4157.34|4155.84|4157.34|4155.84|4157.34|4155.84|4157.34|4155.84|0
1621545500000|2021-05-20 21:18:20|4157.16|4155.66|4157.16|4155.66|4157.16|4155.66|4157.16|4155.66|0
1621545510000|2021-05-20 21:18:30|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|4157.19|4155.69|0
1621545520000|2021-05-20 21:18:40|4157.34|4155.84|4157.34|4155.84|4157.34|4155.84|4157.34|4155.84|0
1621545540000|2021-05-20 21:19:00|4157.16|4155.66|4157.16|4155.66|4157.16|4155.66|4157.16|4155.66|0
1621545810000|2021-05-20 21:23:30|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|0
1621545880000|2021-05-20 21:24:40|4157.01|4155.51|4157.01|4155.51|4157.01|4155.51|4157.01|4155.51|0
1621545910000|2021-05-20 21:25:10|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|0
1621545940000|2021-05-20 21:25:40|4157.08|4155.58|4157.08|4155.58|4157.08|4155.58|4157.08|4155.58|0
1621546150000|2021-05-20 21:29:10|4157.12|4155.62|4157.12|4155.62|4157.12|4155.62|4157.12|4155.62|0
1621546170000|2021-05-20 21:29:30|4157.08|4155.58|4157.08|4155.58|4157.08|4155.58|4157.08|4155.58|0
1621546190000|2021-05-20 21:29:50|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|0
1621546200000|2021-05-20 21:30:00|4157.01|4155.51|4157.01|4155.51|4157.01|4155.51|4157.01|4155.51|0
1621546220000|2021-05-20 21:30:20|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|4156.97|4155.47|0
1621546330000|2021-05-20 21:32:10|4156.94|4155.44|4156.94|4155.44|4156.94|4155.44|4156.94|4155.44|0
1621546360000|2021-05-20 21:32:40|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|0
1621546450000|2021-05-20 21:34:10|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|0
1621546580000|2021-05-20 21:36:20|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|0
1621546650000|2021-05-20 21:37:30|4156.83|4155.33|4156.79|4155.29|4156.83|4155.33|4156.79|4155.29|0
1621546670000|2021-05-20 21:37:50|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|4156.68|4155.18|0
1621546730000|2021-05-20 21:38:50|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|0
1621546740000|2021-05-20 21:39:00|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|0
1621546890000|2021-05-20 21:41:30|4156.94|4155.44|4156.9|4155.4|4156.94|4155.44|4156.9|4155.4|0
1621546920000|2021-05-20 21:42:00|4156.94|4155.44|4156.94|4155.44|4156.94|4155.44|4156.94|4155.44|0
1621547030000|2021-05-20 21:43:50|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|0
1621547090000|2021-05-20 21:44:50|4156.83|4155.33|4156.9|4155.4|4156.9|4155.4|4156.83|4155.33|0
1621547150000|2021-05-20 21:45:50|4156.94|4155.44|4156.86|4155.36|4156.94|4155.44|4156.86|4155.36|0
1621547220000|2021-05-20 21:47:00|4156.9|4155.4|4156.86|4155.36|4156.9|4155.4|4156.86|4155.36|0
1621547440000|2021-05-20 21:50:40|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|0
1621547450000|2021-05-20 21:50:50|4156.75|4155.25|4156.75|4155.25|4156.75|4155.25|4156.75|4155.25|0
1621547460000|2021-05-20 21:51:00|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|0
1621547560000|2021-05-20 21:52:40|4156.72|4155.22|4156.72|4155.22|4156.72|4155.22|4156.72|4155.22|0
1621547580000|2021-05-20 21:53:00|4156.75|4155.25|4156.75|4155.25|4156.75|4155.25|4156.75|4155.25|0
1621547590000|2021-05-20 21:53:10|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|0
1621547620000|2021-05-20 21:53:40|4156.65|4155.15|4156.61|4155.11|4156.65|4155.15|4156.61|4155.11|0
1621547690000|2021-05-20 21:54:50|4156.65|4155.15|4156.54|4155.04|4156.65|4155.15|4156.54|4155.04|0
1621547700000|2021-05-20 21:55:00|4156.39|4154.89|4156.65|4155.15|4156.65|4155.15|4156.39|4154.89|0
1621547730000|2021-05-20 21:55:30|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|0
1621547810000|2021-05-20 21:56:50|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|0
1621547920000|2021-05-20 21:58:40|4156.9|4155.4|4156.79|4155.29|4156.9|4155.4|4156.79|4155.29|0
1621547930000|2021-05-20 21:58:50|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|4156.83|4155.33|0
1621547950000|2021-05-20 21:59:10|4156.94|4155.44|4156.83|4155.33|4156.94|4155.44|4156.83|4155.33|0
1621547980000|2021-05-20 21:59:40|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|4156.79|4155.29|0
1621548000000|2021-05-20 22:00:00|4156.42|4155.82|4156.92|4156.32|4157.17|4156.57|4156.42|4155.82|127
1621548010000|2021-05-20 22:00:10|4157.05|4156.45|4157.3|4156.7|4157.55|4156.95|4157.05|4156.45|89
1621548020000|2021-05-20 22:00:20|4157.17|4156.57|4156.8|4156.2|4157.17|4156.57|4156.55|4155.95|65
1621548030000|2021-05-20 22:00:30|4156.92|4156.32|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|43
1621548040000|2021-05-20 22:00:40|4156.92|4156.32|4156.55|4155.95|4156.92|4156.32|4156.42|4155.82|30
1621548050000|2021-05-20 22:00:50|4156.8|4156.2|4156.8|4156.2|4156.92|4156.32|4156.8|4156.2|23
1621548060000|2021-05-20 22:01:00|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|51
1621548070000|2021-05-20 22:01:10|4156.55|4155.95|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|46
1621548080000|2021-05-20 22:01:20|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|38
1621548090000|2021-05-20 22:01:30|4157.05|4156.45|4157.3|4156.7|4157.55|4156.95|4157.05|4156.45|90
1621548100000|2021-05-20 22:01:40|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|13
1621548110000|2021-05-20 22:01:50|4157.42|4156.82|4157.8|4157.2|4157.8|4157.2|4157.42|4156.82|28
1621548120000|2021-05-20 22:02:00|4157.67|4157.07|4157.3|4156.7|4157.67|4157.07|4157.3|4156.7|47
1621548130000|2021-05-20 22:02:10|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|17
1621548140000|2021-05-20 22:02:20|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|37
1621548150000|2021-05-20 22:02:30|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|10
1621548160000|2021-05-20 22:02:40|4157.67|4157.07|4157.8|4157.2|4158.05|4157.45|4157.67|4157.07|53
1621548170000|2021-05-20 22:02:50|4158.05|4157.45|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|37
1621548180000|2021-05-20 22:03:00|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.8|4157.2|13
1621548190000|2021-05-20 22:03:10|4158.05|4157.45|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|38
1621548200000|2021-05-20 22:03:20|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|10
1621548210000|2021-05-20 22:03:30|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.17|4157.57|6
1621548220000|2021-05-20 22:03:40|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|11
1621548230000|2021-05-20 22:03:50|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|60
1621548240000|2021-05-20 22:04:00|4158.8|4158.2|4158.3|4157.7|4158.8|4158.2|4158.3|4157.7|37
1621548250000|2021-05-20 22:04:10|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.17|4157.57|20
1621548260000|2021-05-20 22:04:20|4158.17|4157.57|4157.3|4156.7|4158.17|4157.57|4157.17|4156.57|78
1621548270000|2021-05-20 22:04:30|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|64
1621548280000|2021-05-20 22:04:40|4157.17|4156.57|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|19
1621548290000|2021-05-20 22:04:50|||||||||5
1621548300000|2021-05-20 22:05:00|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|6
1621548310000|2021-05-20 22:05:10|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|14
1621548320000|2021-05-20 22:05:20|||||||||1
1621548330000|2021-05-20 22:05:30|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.42|4156.82|15
1621548340000|2021-05-20 22:05:40|||||||||3
1621548360000|2021-05-20 22:06:00|4157.42|4156.82|4157.05|4156.45|4157.42|4156.82|4157.05|4156.45|45
1621548370000|2021-05-20 22:06:10|||||||||3
1621548380000|2021-05-20 22:06:20|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|9
1621548390000|2021-05-20 22:06:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|23
1621548400000|2021-05-20 22:06:40|||||||||4
1621548410000|2021-05-20 22:06:50|||||||||24
1621548420000|2021-05-20 22:07:00|4156.42|4155.82|4155.8|4155.2|4156.42|4155.82|4155.8|4155.2|144
1621548430000|2021-05-20 22:07:10|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|23
1621548440000|2021-05-20 22:07:20|4156.3|4155.7|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|51
1621548450000|2021-05-20 22:07:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|10
1621548470000|2021-05-20 22:07:50|||||||||6
1621548480000|2021-05-20 22:08:00|4156.3|4155.7|4156.05|4155.45|4156.3|4155.7|4156.05|4155.45|28
1621548490000|2021-05-20 22:08:10|||||||||10
1621548500000|2021-05-20 22:08:20|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|29
1621548510000|2021-05-20 22:08:30|||||||||3
1621548520000|2021-05-20 22:08:40|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|20
1621548530000|2021-05-20 22:08:50|||||||||1
1621548540000|2021-05-20 22:09:00|||||||||1
1621548550000|2021-05-20 22:09:10|||||||||5
1621548570000|2021-05-20 22:09:30|||||||||4
1621548580000|2021-05-20 22:09:40|||||||||1
1621548590000|2021-05-20 22:09:50|4156.17|4155.57|4156.42|4155.82|4156.55|4155.95|4156.17|4155.57|19
1621548600000|2021-05-20 22:10:00|4156.92|4156.32|4156.8|4156.2|4156.92|4156.32|4156.8|4156.2|42
1621548610000|2021-05-20 22:10:10|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|20
1621548620000|2021-05-20 22:10:20|4156.92|4156.32|4156.92|4156.32|4157.05|4156.45|4156.8|4156.2|45
1621548630000|2021-05-20 22:10:30|4156.8|4156.2|4156.92|4156.32|4157.05|4156.45|4156.8|4156.2|9
1621548640000|2021-05-20 22:10:40|4156.8|4156.2|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|4
1621548650000|2021-05-20 22:10:50|||||||||5
1621548660000|2021-05-20 22:11:00|4157.17|4156.57|4156.92|4156.32|4157.17|4156.57|4156.8|4156.2|30
1621548680000|2021-05-20 22:11:20|4156.8|4156.2|4156.67|4156.07|4156.92|4156.32|4156.55|4155.95|26
1621548690000|2021-05-20 22:11:30|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|11
1621548710000|2021-05-20 22:11:50|4156.8|4156.2|4156.92|4156.32|4156.92|4156.32|4156.8|4156.2|0
1621548720000|2021-05-20 22:12:00|4156.8|4156.2|4156.8|4156.2|4156.92|4156.32|4156.8|4156.2|6
1621548730000|2021-05-20 22:12:10|4156.92|4156.32|4156.92|4156.32|4156.92|4156.32|4156.8|4156.2|5
1621548740000|2021-05-20 22:12:20|4156.8|4156.2|4157.3|4156.7|4157.3|4156.7|4156.8|4156.2|6
1621548760000|2021-05-20 22:12:40|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|9
1621548780000|2021-05-20 22:13:00|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|8
1621548790000|2021-05-20 22:13:10|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.42|4156.82|15
1621548800000|2021-05-20 22:13:20|||||||||1
1621548810000|2021-05-20 22:13:30|||||||||6
1621548820000|2021-05-20 22:13:40|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|30
1621548830000|2021-05-20 22:13:50|||||||||3
1621548840000|2021-05-20 22:14:00|||||||||2
1621548860000|2021-05-20 22:14:20|||||||||5
1621548870000|2021-05-20 22:14:30|4157.92|4157.32|4158.05|4157.45|4158.05|4157.45|4157.92|4157.32|48
1621548900000|2021-05-20 22:15:00|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|39
1621548910000|2021-05-20 22:15:10|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|36
1621548930000|2021-05-20 22:15:30|||||||||4
1621548950000|2021-05-20 22:15:50|4157.92|4157.32|4157.8|4157.2|4157.92|4157.32|4157.8|4157.2|12
1621548970000|2021-05-20 22:16:10|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4157.92|4157.32|13
1621548980000|2021-05-20 22:16:20|||||||||1
1621549000000|2021-05-20 22:16:40|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.17|4157.57|17
1621549010000|2021-05-20 22:16:50|||||||||19
1621549020000|2021-05-20 22:17:00|4158.05|4157.45|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|12
1621549040000|2021-05-20 22:17:20|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|17
1621549050000|2021-05-20 22:17:30|4158.3|4157.7|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|49
1621549070000|2021-05-20 22:17:50|4157.92|4157.32|4157.8|4157.2|4158.05|4157.45|4157.8|4157.2|23
1621549080000|2021-05-20 22:18:00|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|26
1621549090000|2021-05-20 22:18:10|||||||||4
1621549100000|2021-05-20 22:18:20|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|4157.92|4157.32|13
1621549110000|2021-05-20 22:18:30|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|1
1621549140000|2021-05-20 22:19:00|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|13
1621549200000|2021-05-20 22:20:00|||||||||11
1621549210000|2021-05-20 22:20:10|4157.67|4157.07|4157.55|4156.95|4157.67|4157.07|4157.55|4156.95|10
1621549220000|2021-05-20 22:20:20|4157.3|4156.7|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|28
1621549230000|2021-05-20 22:20:30|||||||||2
1621549240000|2021-05-20 22:20:40|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|6
1621549250000|2021-05-20 22:20:50|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|11
1621549270000|2021-05-20 22:21:10|4157.42|4156.82|4157.8|4157.2|4157.8|4157.2|4157.42|4156.82|5
1621549300000|2021-05-20 22:21:40|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|22
1621549310000|2021-05-20 22:21:50|4157.3|4156.7|4157.42|4156.82|4157.42|4156.82|4157.3|4156.7|4
1621549320000|2021-05-20 22:22:00|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|0
1621549330000|2021-05-20 22:22:10|4157.42|4156.82|4157.42|4156.82|4157.55|4156.95|4157.3|4156.7|2
1621549340000|2021-05-20 22:22:20|4157.3|4156.7|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|1
1621549350000|2021-05-20 22:22:30|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|9
1621549360000|2021-05-20 22:22:40|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.67|4157.07|0
1621549380000|2021-05-20 22:23:00|4157.67|4157.07|4157.55|4156.95|4157.67|4157.07|4157.55|4156.95|5
1621549390000|2021-05-20 22:23:10|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.67|4157.07|3
1621549400000|2021-05-20 22:23:20|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|5
1621549420000|2021-05-20 22:23:40|4157.8|4157.2|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|2
1621549440000|2021-05-20 22:24:00|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.67|4157.07|4
1621549470000|2021-05-20 22:24:30|4157.67|4157.07|4157.8|4157.2|4158.05|4157.45|4157.67|4157.07|57
1621549480000|2021-05-20 22:24:40|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|5
1621549490000|2021-05-20 22:24:50|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|19
1621549500000|2021-05-20 22:25:00|4158.42|4157.82|4158.3|4157.7|4158.42|4157.82|4158.3|4157.7|17
1621549510000|2021-05-20 22:25:10|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|4158.55|4157.95|53
1621549530000|2021-05-20 22:25:30|||||||||48
1621549540000|2021-05-20 22:25:40|4158.8|4158.2|4158.8|4158.2|4158.8|4158.2|4158.8|4158.2|57
1621549550000|2021-05-20 22:25:50|||||||||12
1621549560000|2021-05-20 22:26:00|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|27
1621549570000|2021-05-20 22:26:10|||||||||5
1621549580000|2021-05-20 22:26:20|||||||||7
1621549590000|2021-05-20 22:26:30|||||||||1
1621549600000|2021-05-20 22:26:40|||||||||9
1621549620000|2021-05-20 22:27:00|4159.17|4158.57|4159.3|4158.7|4159.3|4158.7|4159.17|4158.57|20
1621549630000|2021-05-20 22:27:10|4158.8|4158.2|4158.8|4158.2|4158.8|4158.2|4158.8|4158.2|29
1621549640000|2021-05-20 22:27:20|4158.92|4158.32|4159.05|4158.45|4159.05|4158.45|4158.92|4158.32|13
1621549650000|2021-05-20 22:27:30|||||||||1
1621549660000|2021-05-20 22:27:40|4159.17|4158.57|4159.55|4158.95|4159.55|4158.95|4159.17|4158.57|45
1621549670000|2021-05-20 22:27:50|4159.8|4159.2|4159.67|4159.07|4159.8|4159.2|4159.55|4158.95|42
1621549680000|2021-05-20 22:28:00|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.67|4159.07|36
1621549690000|2021-05-20 22:28:10|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|9
1621549700000|2021-05-20 22:28:20|||||||||2
1621549710000|2021-05-20 22:28:30|||||||||3
1621549720000|2021-05-20 22:28:40|||||||||1
1621549730000|2021-05-20 22:28:50|4159.3|4158.7|4159.3|4158.7|4159.55|4158.95|4159.3|4158.7|44
1621549740000|2021-05-20 22:29:00|4159.42|4158.82|4159.3|4158.7|4159.42|4158.82|4159.3|4158.7|27
1621549750000|2021-05-20 22:29:10|||||||||1
1621549760000|2021-05-20 22:29:20|||||||||2
1621549790000|2021-05-20 22:29:50|||||||||1
1621549800000|2021-05-20 22:30:00|4159.42|4158.82|4159.3|4158.7|4159.42|4158.82|4159.3|4158.7|37
1621549810000|2021-05-20 22:30:10|4159.42|4158.82|4159.55|4158.95|4159.55|4158.95|4159.42|4158.82|8
1621549840000|2021-05-20 22:30:40|||||||||12
1621549860000|2021-05-20 22:31:00|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.55|4158.95|73
1621549870000|2021-05-20 22:31:10|||||||||23
1621549890000|2021-05-20 22:31:30|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|27
1621549900000|2021-05-20 22:31:40|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|20
1621549910000|2021-05-20 22:31:50|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|31
1621549930000|2021-05-20 22:32:10|4159.92|4159.32|4160.05|4159.45|4160.05|4159.45|4159.92|4159.32|11
1621549940000|2021-05-20 22:32:20|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|7
1621549950000|2021-05-20 22:32:30|||||||||11
1621549960000|2021-05-20 22:32:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.3|4159.7|44
1621549970000|2021-05-20 22:32:50|4160.55|4159.95|4160.3|4159.7|4160.55|4159.95|4160.3|4159.7|29
1621549980000|2021-05-20 22:33:00|||||||||2
1621549990000|2021-05-20 22:33:10|4160.42|4159.82|4160.3|4159.7|4160.55|4159.95|4160.3|4159.7|11
1621550000000|2021-05-20 22:33:20|||||||||1
1621550010000|2021-05-20 22:33:30|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|14
1621550020000|2021-05-20 22:33:40|||||||||3
1621550030000|2021-05-20 22:33:50|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|9
1621550040000|2021-05-20 22:34:00|4160.3|4159.7|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|16
1621550050000|2021-05-20 22:34:10|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|26
1621550070000|2021-05-20 22:34:30|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|20
1621550080000|2021-05-20 22:34:40|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|20
1621550090000|2021-05-20 22:34:50|||||||||8
1621550100000|2021-05-20 22:35:00|||||||||3
1621550110000|2021-05-20 22:35:10|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|28
1621550120000|2021-05-20 22:35:20|4160.67|4160.07|4160.3|4159.7|4160.67|4160.07|4160.3|4159.7|18
1621550130000|2021-05-20 22:35:30|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|13
1621550140000|2021-05-20 22:35:40|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|8
1621550160000|2021-05-20 22:36:00|||||||||12
1621550190000|2021-05-20 22:36:30|||||||||22
1621550200000|2021-05-20 22:36:40|4160.92|4160.32|4161.05|4160.45|4161.05|4160.45|4160.92|4160.32|15
1621550210000|2021-05-20 22:36:50|4161.17|4160.57|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|53
1621550220000|2021-05-20 22:37:00|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.17|4160.57|12
1621550230000|2021-05-20 22:37:10|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4161.05|4160.45|8
1621550240000|2021-05-20 22:37:20|4161.17|4160.57|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|12
1621550260000|2021-05-20 22:37:40|4160.8|4160.2|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|18
1621550270000|2021-05-20 22:37:50|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|69
1621550280000|2021-05-20 22:38:00|||||||||34
1621550290000|2021-05-20 22:38:10|4160.8|4160.2|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|18
1621550300000|2021-05-20 22:38:20|||||||||4
1621550310000|2021-05-20 22:38:30|4161.3|4160.7|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|17
1621550320000|2021-05-20 22:38:40|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.17|4160.57|3
1621550330000|2021-05-20 22:38:50|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4161.05|4160.45|6
1621550340000|2021-05-20 22:39:00|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|10
1621550350000|2021-05-20 22:39:10|||||||||13
1621550360000|2021-05-20 22:39:20|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|9
1621550370000|2021-05-20 22:39:30|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.17|4160.57|19
1621550380000|2021-05-20 22:39:40|||||||||8
1621550390000|2021-05-20 22:39:50|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|13
1621550410000|2021-05-20 22:40:10|4161.3|4160.7|4161.3|4160.7|4161.3|4160.7|4161.3|4160.7|18
1621550420000|2021-05-20 22:40:20|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|25
1621550430000|2021-05-20 22:40:30|4161.05|4160.45|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|4
1621550440000|2021-05-20 22:40:40|4160.92|4160.32|4161.05|4160.45|4161.05|4160.45|4160.92|4160.32|2
1621550450000|2021-05-20 22:40:50|||||||||2
1621550460000|2021-05-20 22:41:00|4161.3|4160.7|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|9
1621550490000|2021-05-20 22:41:30|4160.92|4160.32|4161.3|4160.7|4161.3|4160.7|4160.8|4160.2|55
1621550500000|2021-05-20 22:41:40|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4161.05|4160.45|3
1621550510000|2021-05-20 22:41:50|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|5
1621550520000|2021-05-20 22:42:00|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|8
1621550530000|2021-05-20 22:42:10|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|3
1621550580000|2021-05-20 22:43:00|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|11
1621550590000|2021-05-20 22:43:10|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|96
1621550600000|2021-05-20 22:43:20|||||||||15
1621550610000|2021-05-20 22:43:30|||||||||1
1621550620000|2021-05-20 22:43:40|4159.55|4158.95|4159.8|4159.2|4159.8|4159.2|4159.3|4158.7|190
1621550630000|2021-05-20 22:43:50|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|8
1621550650000|2021-05-20 22:44:10|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|15
1621550660000|2021-05-20 22:44:20|4159.67|4159.07|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|3
1621550670000|2021-05-20 22:44:30|4159.8|4159.2|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|9
1621550680000|2021-05-20 22:44:40|4159.67|4159.07|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|13
1621550690000|2021-05-20 22:44:50|4159.67|4159.07|4159.67|4159.07|4159.8|4159.2|4159.67|4159.07|8
1621550700000|2021-05-20 22:45:00|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|10
1621550720000|2021-05-20 22:45:20|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|58
1621550730000|2021-05-20 22:45:30|||||||||38
1621550740000|2021-05-20 22:45:40|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.67|4159.07|2
1621550750000|2021-05-20 22:45:50|4159.55|4158.95|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|14
1621550760000|2021-05-20 22:46:00|||||||||2
1621550770000|2021-05-20 22:46:10|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|9
1621550800000|2021-05-20 22:46:40|4159.92|4159.32|4159.8|4159.2|4159.92|4159.32|4159.8|4159.2|9
1621550810000|2021-05-20 22:46:50|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4
1621550830000|2021-05-20 22:47:10|||||||||1
1621550850000|2021-05-20 22:47:30|||||||||3
1621550880000|2021-05-20 22:48:00|||||||||4
1621550900000|2021-05-20 22:48:20|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|6
1621550920000|2021-05-20 22:48:40|||||||||1
1621550930000|2021-05-20 22:48:50|||||||||3
1621550940000|2021-05-20 22:49:00|||||||||1
1621550950000|2021-05-20 22:49:10|||||||||2
1621550960000|2021-05-20 22:49:20|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|21
1621550980000|2021-05-20 22:49:40|||||||||1
1621551030000|2021-05-20 22:50:30|||||||||2
1621551050000|2021-05-20 22:50:50|||||||||9
1621551120000|2021-05-20 22:52:00|||||||||13
1621551130000|2021-05-20 22:52:10|||||||||17
1621551160000|2021-05-20 22:52:40|||||||||41
1621551210000|2021-05-20 22:53:30|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|61
1621551230000|2021-05-20 22:53:50|||||||||7
1621551240000|2021-05-20 22:54:00|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|41
1621551250000|2021-05-20 22:54:10|4160.17|4159.57|4160.8|4160.2|4160.8|4160.2|4160.05|4159.45|43
1621551260000|2021-05-20 22:54:20|4160.55|4159.95|4160.8|4160.2|4160.8|4160.2|4160.55|4159.95|21
1621551270000|2021-05-20 22:54:30|||||||||6
1621551290000|2021-05-20 22:54:50|||||||||1
1621551300000|2021-05-20 22:55:00|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|10
1621551310000|2021-05-20 22:55:10|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|14
1621551330000|2021-05-20 22:55:30|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|7
1621551340000|2021-05-20 22:55:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|1
1621551350000|2021-05-20 22:55:50|4160.55|4159.95|4160.3|4159.7|4160.55|4159.95|4160.3|4159.7|5
1621551360000|2021-05-20 22:56:00|||||||||2
1621551400000|2021-05-20 22:56:40|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|45
1621551410000|2021-05-20 22:56:50|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|4
1621551430000|2021-05-20 22:57:10|||||||||1
1621551440000|2021-05-20 22:57:20|||||||||4
1621551460000|2021-05-20 22:57:40|||||||||2
1621551470000|2021-05-20 22:57:50|4160.17|4159.57|4160.05|4159.45|4160.17|4159.57|4160.05|4159.45|9
1621551480000|2021-05-20 22:58:00|||||||||8
1621551500000|2021-05-20 22:58:20|||||||||3
1621551510000|2021-05-20 22:58:30|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|32
1621551520000|2021-05-20 22:58:40|4160.42|4159.82|4160.3|4159.7|4160.55|4159.95|4160.3|4159.7|53
1621551530000|2021-05-20 22:58:50|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|6
1621551540000|2021-05-20 22:59:00|||||||||2
1621551550000|2021-05-20 22:59:10|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|13
1621551560000|2021-05-20 22:59:20|4159.92|4159.32|4160.05|4159.45|4160.05|4159.45|4159.92|4159.32|7
1621551570000|2021-05-20 22:59:30|||||||||1
1621551600000|2021-05-20 23:00:00|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|22
1621551610000|2021-05-20 23:00:10|4160.17|4159.57|4160.05|4159.45|4160.17|4159.57|4160.05|4159.45|4
1621551620000|2021-05-20 23:00:20|4160.17|4159.57|4160.05|4159.45|4160.17|4159.57|4160.05|4159.45|17
1621551630000|2021-05-20 23:00:30|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|7
1621551640000|2021-05-20 23:00:40|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|1
1621551660000|2021-05-20 23:01:00|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|8
1621551670000|2021-05-20 23:01:10|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|17
1621551680000|2021-05-20 23:01:20|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|59
1621551690000|2021-05-20 23:01:30|||||||||6
1621551700000|2021-05-20 23:01:40|||||||||1
1621551710000|2021-05-20 23:01:50|||||||||2
1621551720000|2021-05-20 23:02:00|||||||||11
1621551730000|2021-05-20 23:02:10|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|4159.8|4159.2|4
1621551750000|2021-05-20 23:02:30|4160.05|4159.45|4159.92|4159.32|4160.05|4159.45|4159.92|4159.32|2
1621551760000|2021-05-20 23:02:40|4160.05|4159.45|4159.92|4159.32|4160.05|4159.45|4159.92|4159.32|15
1621551770000|2021-05-20 23:02:50|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4159.92|4159.32|1
1621551780000|2021-05-20 23:03:00|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|1
1621551800000|2021-05-20 23:03:20|4159.92|4159.32|4159.8|4159.2|4159.92|4159.32|4159.8|4159.2|4
1621551810000|2021-05-20 23:03:30|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|14
1621551820000|2021-05-20 23:03:40|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|8
1621551830000|2021-05-20 23:03:50|4159.8|4159.2|4159.67|4159.07|4159.8|4159.2|4159.55|4158.95|0
1621551840000|2021-05-20 23:04:00|4159.8|4159.2|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|4
1621551860000|2021-05-20 23:04:20|||||||||4
1621551870000|2021-05-20 23:04:30|||||||||2
1621551880000|2021-05-20 23:04:40|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|28
1621551890000|2021-05-20 23:04:50|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|10
1621551910000|2021-05-20 23:05:10|4159.42|4158.82|4159.3|4158.7|4159.42|4158.82|4159.3|4158.7|14
1621551920000|2021-05-20 23:05:20|4159.42|4158.82|4159.55|4158.95|4159.55|4158.95|4159.42|4158.82|16
1621551940000|2021-05-20 23:05:40|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|13
1621551960000|2021-05-20 23:06:00|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|11
1621551970000|2021-05-20 23:06:10|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.67|4159.07|5
1621552010000|2021-05-20 23:06:50|4159.67|4159.07|4159.67|4159.07|4159.8|4159.2|4159.67|4159.07|11
1621552030000|2021-05-20 23:07:10|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|0
1621552050000|2021-05-20 23:07:30|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|10
1621552070000|2021-05-20 23:07:50|||||||||2
1621552090000|2021-05-20 23:08:10|||||||||14
1621552130000|2021-05-20 23:08:50|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|12
1621552150000|2021-05-20 23:09:10|4159.8|4159.2|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|9
1621552160000|2021-05-20 23:09:20|4159.67|4159.07|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|3
1621552170000|2021-05-20 23:09:30|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|7
1621552180000|2021-05-20 23:09:40|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|7
1621552200000|2021-05-20 23:10:00|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|11
1621552210000|2021-05-20 23:10:10|||||||||3
1621552220000|2021-05-20 23:10:20|4160.42|4159.82|4160.3|4159.7|4160.55|4159.95|4160.3|4159.7|13
1621552230000|2021-05-20 23:10:30|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|6
1621552250000|2021-05-20 23:10:50|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|65
1621552260000|2021-05-20 23:11:00|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|21
1621552280000|2021-05-20 23:11:20|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|8
1621552290000|2021-05-20 23:11:30|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|5
1621552300000|2021-05-20 23:11:40|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|6
1621552320000|2021-05-20 23:12:00|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|2
1621552330000|2021-05-20 23:12:10|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|4
1621552340000|2021-05-20 23:12:20|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|2
1621552350000|2021-05-20 23:12:30|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|6
1621552370000|2021-05-20 23:12:50|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|76
1621552380000|2021-05-20 23:13:00|||||||||1
1621552400000|2021-05-20 23:13:20|||||||||1
1621552410000|2021-05-20 23:13:30|||||||||1
1621552480000|2021-05-20 23:14:40|||||||||9
1621552490000|2021-05-20 23:14:50|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|12
1621552500000|2021-05-20 23:15:00|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|13
1621552520000|2021-05-20 23:15:20|4160.55|4159.95|4160.05|4159.45|4160.55|4159.95|4160.05|4159.45|59
1621552560000|2021-05-20 23:16:00|4159.92|4159.32|4159.8|4159.2|4159.92|4159.32|4159.8|4159.2|8
1621552570000|2021-05-20 23:16:10|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|8
1621552580000|2021-05-20 23:16:20|||||||||3
1621552590000|2021-05-20 23:16:30|||||||||4
1621552600000|2021-05-20 23:16:40|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|8
1621552630000|2021-05-20 23:17:10|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|2
1621552640000|2021-05-20 23:17:20|4159.55|4158.95|4160.05|4159.45|4160.05|4159.45|4159.55|4158.95|15
1621552650000|2021-05-20 23:17:30|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|0
1621552660000|2021-05-20 23:17:40|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|14
1621552670000|2021-05-20 23:17:50|||||||||4
1621552680000|2021-05-20 23:18:00|||||||||2
1621552690000|2021-05-20 23:18:10|||||||||1
1621552700000|2021-05-20 23:18:20|4160.05|4159.45|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|12
1621552710000|2021-05-20 23:18:30|||||||||2
1621552720000|2021-05-20 23:18:40|||||||||1
1621552730000|2021-05-20 23:18:50|||||||||1
1621552740000|2021-05-20 23:19:00|4159.92|4159.32|4159.8|4159.2|4159.92|4159.32|4159.8|4159.2|12
1621552750000|2021-05-20 23:19:10|4159.67|4159.07|4159.8|4159.2|4159.8|4159.2|4159.67|4159.07|4
1621552770000|2021-05-20 23:19:30|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|4159.67|4159.07|3
1621552790000|2021-05-20 23:19:50|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|1
1621552800000|2021-05-20 23:20:00|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|13
1621552830000|2021-05-20 23:20:30|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|9
1621552890000|2021-05-20 23:21:30|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|42
1621552930000|2021-05-20 23:22:10|4160.42|4159.82|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|32
1621552940000|2021-05-20 23:22:20|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|15
1621552950000|2021-05-20 23:22:30|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.42|4159.82|11
1621552980000|2021-05-20 23:23:00|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|14
1621552990000|2021-05-20 23:23:10|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|13
1621553020000|2021-05-20 23:23:40|||||||||6
1621553060000|2021-05-20 23:24:20|||||||||5
1621553070000|2021-05-20 23:24:30|||||||||3
1621553080000|2021-05-20 23:24:40|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|5
1621553090000|2021-05-20 23:24:50|4160.8|4160.2|4161.3|4160.7|4161.8|4161.2|4160.8|4160.2|189
1621553100000|2021-05-20 23:25:00|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4160.8|4160.2|36
1621553110000|2021-05-20 23:25:10|4160.92|4160.32|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|10
1621553120000|2021-05-20 23:25:20|4160.92|4160.32|4161.05|4160.45|4161.05|4160.45|4160.92|4160.32|7
1621553150000|2021-05-20 23:25:50|||||||||9
1621553160000|2021-05-20 23:26:00|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|17
1621553170000|2021-05-20 23:26:10|||||||||5
1621553180000|2021-05-20 23:26:20|4160.67|4160.07|4160.3|4159.7|4160.67|4160.07|4160.3|4159.7|3
1621553190000|2021-05-20 23:26:30|4160.42|4159.82|4160.42|4159.82|4160.55|4159.95|4160.3|4159.7|10
1621553200000|2021-05-20 23:26:40|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|2
1621553220000|2021-05-20 23:27:00|4160.42|4159.82|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|12
1621553230000|2021-05-20 23:27:10|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|6
1621553240000|2021-05-20 23:27:20|4160.67|4160.07|4160.8|4160.2|4160.8|4160.2|4160.55|4159.95|7
1621553250000|2021-05-20 23:27:30|4160.67|4160.07|4160.55|4159.95|4160.67|4160.07|4160.55|4159.95|4
1621553260000|2021-05-20 23:27:40|4160.67|4160.07|4160.8|4160.2|4160.8|4160.2|4160.67|4160.07|6
1621553280000|2021-05-20 23:28:00|||||||||1
1621553290000|2021-05-20 23:28:10|||||||||5
1621553300000|2021-05-20 23:28:20|||||||||3
1621553310000|2021-05-20 23:28:30|||||||||2
1621553320000|2021-05-20 23:28:40|||||||||2
1621553340000|2021-05-20 23:29:00|4160.92|4160.32|4160.8|4160.2|4160.92|4160.32|4160.8|4160.2|3
1621553350000|2021-05-20 23:29:10|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|4161.05|4160.45|8
1621553360000|2021-05-20 23:29:20|4161.17|4160.57|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|11
1621553370000|2021-05-20 23:29:30|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.17|4160.57|19
1621553380000|2021-05-20 23:29:40|||||||||4
1621553390000|2021-05-20 23:29:50|4161.42|4160.82|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|26
1621553400000|2021-05-20 23:30:00|4161.42|4160.82|4161.55|4160.95|4161.8|4161.2|4161.42|4160.82|13
1621553410000|2021-05-20 23:30:10|||||||||2
1621553420000|2021-05-20 23:30:20|||||||||7
1621553430000|2021-05-20 23:30:30|||||||||2
1621553440000|2021-05-20 23:30:40|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|7
1621553450000|2021-05-20 23:30:50|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|24
1621553460000|2021-05-20 23:31:00|||||||||8
1621553470000|2021-05-20 23:31:10|4162.17|4161.57|4162.55|4161.95|4162.55|4161.95|4162.17|4161.57|60
1621553480000|2021-05-20 23:31:20|4162.42|4161.82|4162.42|4161.82|4162.42|4161.82|4162.42|4161.82|6
1621553490000|2021-05-20 23:31:30|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|14
1621553500000|2021-05-20 23:31:40|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|12
1621553510000|2021-05-20 23:31:50|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|6
1621553520000|2021-05-20 23:32:00|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|21
1621553530000|2021-05-20 23:32:10|4162.42|4161.82|4162.3|4161.7|4162.42|4161.82|4162.3|4161.7|16
1621553540000|2021-05-20 23:32:20|||||||||3
1621553550000|2021-05-20 23:32:30|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|29
1621553560000|2021-05-20 23:32:40|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|18
1621553570000|2021-05-20 23:32:50|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|3
1621553580000|2021-05-20 23:33:00|||||||||7
1621553590000|2021-05-20 23:33:10|||||||||10
1621553600000|2021-05-20 23:33:20|4162.3|4161.7|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|24
1621553610000|2021-05-20 23:33:30|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|34
1621553620000|2021-05-20 23:33:40|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|22
1621553630000|2021-05-20 23:33:50|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|17
1621553640000|2021-05-20 23:34:00|||||||||2
1621553650000|2021-05-20 23:34:10|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|27
1621553660000|2021-05-20 23:34:20|4162.67|4162.07|4162.67|4162.07|4162.8|4162.2|4162.55|4161.95|8
1621553670000|2021-05-20 23:34:30|4162.8|4162.2|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|6
1621553680000|2021-05-20 23:34:40|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|7
1621553690000|2021-05-20 23:34:50|||||||||3
1621553700000|2021-05-20 23:35:00|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|19
1621553710000|2021-05-20 23:35:10|||||||||3
1621553720000|2021-05-20 23:35:20|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|14
1621553730000|2021-05-20 23:35:30|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|14
1621553740000|2021-05-20 23:35:40|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|11
1621553750000|2021-05-20 23:35:50|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|4
1621553760000|2021-05-20 23:36:00|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|9
1621553770000|2021-05-20 23:36:10|||||||||6
1621553780000|2021-05-20 23:36:20|||||||||3
1621553790000|2021-05-20 23:36:30|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|15
1621553800000|2021-05-20 23:36:40|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|18
1621553810000|2021-05-20 23:36:50|||||||||1
1621553820000|2021-05-20 23:37:00|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|48
1621553830000|2021-05-20 23:37:10|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4162.55|4161.95|115
1621553840000|2021-05-20 23:37:20|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|11
1621553850000|2021-05-20 23:37:30|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|17
1621553860000|2021-05-20 23:37:40|||||||||3
1621553870000|2021-05-20 23:37:50|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|20
1621553880000|2021-05-20 23:38:00|||||||||4
1621553890000|2021-05-20 23:38:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|39
1621553900000|2021-05-20 23:38:20|4163.55|4162.95|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|26
1621553910000|2021-05-20 23:38:30|||||||||2
1621553930000|2021-05-20 23:38:50|||||||||12
1621553940000|2021-05-20 23:39:00|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|16
1621553950000|2021-05-20 23:39:10|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|25
1621553960000|2021-05-20 23:39:20|4163.55|4162.95|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|25
1621553980000|2021-05-20 23:39:40|4163.55|4162.95|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|15
1621554010000|2021-05-20 23:40:10|||||||||15
1621554030000|2021-05-20 23:40:30|||||||||9
1621554040000|2021-05-20 23:40:40|||||||||1
1621554050000|2021-05-20 23:40:50|||||||||2
1621554060000|2021-05-20 23:41:00|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|44
1621554070000|2021-05-20 23:41:10|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|8
1621554090000|2021-05-20 23:41:30|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|5
1621554100000|2021-05-20 23:41:40|||||||||2
1621554110000|2021-05-20 23:41:50|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|14
1621554120000|2021-05-20 23:42:00|||||||||6
1621554140000|2021-05-20 23:42:20|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|21
1621554150000|2021-05-20 23:42:30|||||||||13
1621554160000|2021-05-20 23:42:40|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|8
1621554170000|2021-05-20 23:42:50|||||||||1
1621554180000|2021-05-20 23:43:00|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|8
1621554190000|2021-05-20 23:43:10|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|20
1621554200000|2021-05-20 23:43:20|4162.92|4162.32|4162.92|4162.32|4162.92|4162.32|4162.92|4162.32|1
1621554210000|2021-05-20 23:43:30|4162.8|4162.2|4162.92|4162.32|4163.05|4162.45|4162.8|4162.2|12
1621554220000|2021-05-20 23:43:40|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|8
1621554230000|2021-05-20 23:43:50|||||||||3
1621554240000|2021-05-20 23:44:00|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|7
1621554250000|2021-05-20 23:44:10|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|23
1621554260000|2021-05-20 23:44:20|||||||||14
1621554270000|2021-05-20 23:44:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|21
1621554280000|2021-05-20 23:44:40|||||||||24
1621554290000|2021-05-20 23:44:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|24
1621554300000|2021-05-20 23:45:00|4163.67|4163.07|4163.05|4162.45|4163.67|4163.07|4163.05|4162.45|62
1621554310000|2021-05-20 23:45:10|4163.3|4162.7|4163.8|4163.2|4163.8|4163.2|4163.3|4162.7|37
1621554320000|2021-05-20 23:45:20|4163.92|4163.32|4164.3|4163.7|4164.3|4163.7|4163.92|4163.32|103
1621554330000|2021-05-20 23:45:30|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|62
1621554340000|2021-05-20 23:45:40|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|11
1621554350000|2021-05-20 23:45:50|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|23
1621554360000|2021-05-20 23:46:00|4165.05|4164.45|4164.67|4164.07|4165.05|4164.45|4164.3|4163.7|93
1621554370000|2021-05-20 23:46:10|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|55
1621554380000|2021-05-20 23:46:20|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|51
1621554390000|2021-05-20 23:46:30|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|69
1621554400000|2021-05-20 23:46:40|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|37
1621554410000|2021-05-20 23:46:50|4164.92|4164.32|4165.05|4164.45|4165.17|4164.57|4164.92|4164.32|32
1621554420000|2021-05-20 23:47:00|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|18
1621554430000|2021-05-20 23:47:10|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|13
1621554440000|2021-05-20 23:47:20|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|10
1621554450000|2021-05-20 23:47:30|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|25
1621554460000|2021-05-20 23:47:40|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|36
1621554470000|2021-05-20 23:47:50|4164.55|4163.95|4165.05|4164.45|4165.05|4164.45|4164.3|4163.7|97
1621554480000|2021-05-20 23:48:00|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|39
1621554490000|2021-05-20 23:48:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|48
1621554500000|2021-05-20 23:48:20|4165.42|4164.82|4165.42|4164.82|4165.42|4164.82|4165.3|4164.7|13
1621554510000|2021-05-20 23:48:30|4165.3|4164.7|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|20
1621554520000|2021-05-20 23:48:40|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|21
1621554530000|2021-05-20 23:48:50|||||||||21
1621554540000|2021-05-20 23:49:00|4166.05|4165.45|4165.55|4164.95|4166.05|4165.45|4165.55|4164.95|68
1621554550000|2021-05-20 23:49:10|4165.3|4164.7|4165.42|4164.82|4165.42|4164.82|4165.3|4164.7|50
1621554560000|2021-05-20 23:49:20|4165.55|4164.95|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|4
1621554570000|2021-05-20 23:49:30|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|9
1621554580000|2021-05-20 23:49:40|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|51
1621554590000|2021-05-20 23:49:50|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|24
1621554600000|2021-05-20 23:50:00|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|16
1621554610000|2021-05-20 23:50:10|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|13
1621554620000|2021-05-20 23:50:20|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|35
1621554630000|2021-05-20 23:50:30|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|18
1621554640000|2021-05-20 23:50:40|||||||||8
1621554650000|2021-05-20 23:50:50|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|36
1621554660000|2021-05-20 23:51:00|4164.17|4163.57|4164.17|4163.57|4164.3|4163.7|4163.8|4163.2|67
1621554670000|2021-05-20 23:51:10|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|2
1621554680000|2021-05-20 23:51:20|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|15
1621554690000|2021-05-20 23:51:30|||||||||17
1621554700000|2021-05-20 23:51:40|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|9
1621554710000|2021-05-20 23:51:50|4164.42|4163.82|4164.17|4163.57|4164.42|4163.82|4164.05|4163.45|16
1621554720000|2021-05-20 23:52:00|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|0
1621554730000|2021-05-20 23:52:10|||||||||1
1621554740000|2021-05-20 23:52:20|4164.55|4163.95|4164.67|4164.07|4164.67|4164.07|4164.55|4163.95|10
1621554750000|2021-05-20 23:52:30|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|20
1621554760000|2021-05-20 23:52:40|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.3|4163.7|43
1621554770000|2021-05-20 23:52:50|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|20
1621554780000|2021-05-20 23:53:00|||||||||14
1621554790000|2021-05-20 23:53:10|4164.17|4163.57|4163.8|4163.2|4164.17|4163.57|4163.8|4163.2|14
1621554800000|2021-05-20 23:53:20|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|10
1621554810000|2021-05-20 23:53:30|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|12
1621554820000|2021-05-20 23:53:40|4163.92|4163.32|4164.05|4163.45|4164.17|4163.57|4163.92|4163.32|24
1621554830000|2021-05-20 23:53:50|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|4
1621554840000|2021-05-20 23:54:00|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|1
1621554850000|2021-05-20 23:54:10|||||||||1
1621554860000|2021-05-20 23:54:20|||||||||3
1621554880000|2021-05-20 23:54:40|||||||||1
1621554890000|2021-05-20 23:54:50|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|20
1621554900000|2021-05-20 23:55:00|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|13
1621554910000|2021-05-20 23:55:10|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|7
1621554920000|2021-05-20 23:55:20|4164.3|4163.7|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|11
1621554930000|2021-05-20 23:55:30|||||||||13
1621554940000|2021-05-20 23:55:40|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|4
1621554950000|2021-05-20 23:55:50|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|18
1621554980000|2021-05-20 23:56:20|4164.42|4163.82|4164.42|4163.82|4164.42|4163.82|4164.42|4163.82|9
1621554990000|2021-05-20 23:56:30|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|0
1621555000000|2021-05-20 23:56:40|||||||||8
1621555020000|2021-05-20 23:57:00|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|37
1621555030000|2021-05-20 23:57:10|4164.67|4164.07|4164.67|4164.07|4164.8|4164.2|4164.67|4164.07|4
1621555040000|2021-05-20 23:57:20|4164.8|4164.2|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|1
1621555050000|2021-05-20 23:57:30|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|1
1621555060000|2021-05-20 23:57:40|||||||||4
1621555070000|2021-05-20 23:57:50|||||||||1
1621555080000|2021-05-20 23:58:00|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|19
1621555090000|2021-05-20 23:58:10|4164.8|4164.2|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|23
1621555100000|2021-05-20 23:58:20|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|8
1621555110000|2021-05-20 23:58:30|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|13
1621555120000|2021-05-20 23:58:40|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|13
1621555130000|2021-05-20 23:58:50|||||||||3
1621555140000|2021-05-20 23:59:00|4165.55|4164.95|4165.3|4164.7|4165.55|4164.95|4165.05|4164.45|35
1621555150000|2021-05-20 23:59:10|||||||||1
1621555160000|2021-05-20 23:59:20|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|16
1621555170000|2021-05-20 23:59:30|||||||||1
1621555180000|2021-05-20 23:59:40|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|10
1621555190000|2021-05-20 23:59:50|4165.42|4164.82|4165.42|4164.82|4165.42|4164.82|4165.3|4164.7|24
1621555200000|2021-05-21 00:00:00|4165.55|4164.95|4165.05|4164.45|4165.55|4164.95|4165.05|4164.45|84
1621555210000|2021-05-21 00:00:10|4164.8|4164.2|4164.3|4163.7|4164.8|4164.2|4163.8|4163.2|146
1621555220000|2021-05-21 00:00:20|4164.17|4163.57|4163.8|4163.2|4164.17|4163.57|4163.67|4163.07|27
1621555230000|2021-05-21 00:00:30|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|105
1621555240000|2021-05-21 00:00:40|4163.42|4162.82|4163.8|4163.2|4163.8|4163.2|4163.3|4162.7|60
1621555250000|2021-05-21 00:00:50|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|43
1621555260000|2021-05-21 00:01:00|4164.55|4163.95|4163.8|4163.2|4164.55|4163.95|4163.67|4163.07|39
1621555270000|2021-05-21 00:01:10|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|24
1621555280000|2021-05-21 00:01:20|4164.42|4163.82|4164.55|4163.95|4164.8|4164.2|4164.3|4163.7|34
1621555290000|2021-05-21 00:01:30|4164.67|4164.07|4165.3|4164.7|4165.3|4164.7|4164.55|4163.95|26
1621555300000|2021-05-21 00:01:40|4165.17|4164.57|4166.05|4165.45|4166.3|4165.7|4165.17|4164.57|206
1621555310000|2021-05-21 00:01:50|4165.8|4165.2|4165.3|4164.7|4166.05|4165.45|4165.3|4164.7|20
1621555320000|2021-05-21 00:02:00|4165.05|4164.45|4164.92|4164.32|4165.05|4164.45|4164.55|4163.95|47
1621555330000|2021-05-21 00:02:10|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|5
1621555340000|2021-05-21 00:02:20|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|26
1621555350000|2021-05-21 00:02:30|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|14
1621555360000|2021-05-21 00:02:40|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|14
1621555370000|2021-05-21 00:02:50|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|5
1621555380000|2021-05-21 00:03:00|4164.42|4163.82|4164.05|4163.45|4164.42|4163.82|4164.05|4163.45|87
1621555390000|2021-05-21 00:03:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|57
1621555400000|2021-05-21 00:03:20|4163.67|4163.07|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|41
1621555410000|2021-05-21 00:03:30|4163.05|4162.45|4163.42|4162.82|4163.55|4162.95|4163.05|4162.45|54
1621555420000|2021-05-21 00:03:40|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|22
1621555430000|2021-05-21 00:03:50|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|12
1621555440000|2021-05-21 00:04:00|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|29
1621555450000|2021-05-21 00:04:10|4163.55|4162.95|4164.3|4163.7|4164.3|4163.7|4163.55|4162.95|27
1621555460000|2021-05-21 00:04:20|4164.42|4163.82|4164.55|4163.95|4164.8|4164.2|4164.42|4163.82|61
1621555470000|2021-05-21 00:04:30|4164.42|4163.82|4164.05|4163.45|4164.55|4163.95|4164.05|4163.45|27
1621555480000|2021-05-21 00:04:40|4163.8|4163.2|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|53
1621555490000|2021-05-21 00:04:50|4164.05|4163.45|4164.55|4163.95|4164.55|4163.95|4164.05|4163.45|6
1621555500000|2021-05-21 00:05:00|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4164.55|4163.95|35
1621555510000|2021-05-21 00:05:10|4164.8|4164.2|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|13
1621555520000|2021-05-21 00:05:20|4164.92|4164.32|4165.3|4164.7|4165.3|4164.7|4164.8|4164.2|22
1621555530000|2021-05-21 00:05:30|4165.17|4164.57|4165.67|4165.07|4165.67|4165.07|4165.05|4164.45|34
1621555540000|2021-05-21 00:05:40|4165.8|4165.2|4166.05|4165.45|4166.3|4165.7|4165.8|4165.2|66
1621555550000|2021-05-21 00:05:50|4166.17|4165.57|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|29
1621555560000|2021-05-21 00:06:00|4166.3|4165.7|4166.3|4165.7|4166.55|4165.95|4166.05|4165.45|106
1621555570000|2021-05-21 00:06:10|4166.05|4165.45|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|60
1621555580000|2021-05-21 00:06:20|4166.05|4165.45|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|41
1621555590000|2021-05-21 00:06:30|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|24
1621555600000|2021-05-21 00:06:40|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|23
1621555610000|2021-05-21 00:06:50|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|10
1621555620000|2021-05-21 00:07:00|4165.67|4165.07|4166.05|4165.45|4166.05|4165.45|4165.55|4164.95|19
1621555630000|2021-05-21 00:07:10|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.55|4164.95|79
1621555640000|2021-05-21 00:07:20|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|27
1621555650000|2021-05-21 00:07:30|4165.55|4164.95|4165.05|4164.45|4165.55|4164.95|4165.05|4164.45|61
1621555660000|2021-05-21 00:07:40|4165.3|4164.7|4165.55|4164.95|4165.67|4165.07|4165.3|4164.7|17
1621555680000|2021-05-21 00:08:00|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|10
1621555690000|2021-05-21 00:08:10|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|25
1621555700000|2021-05-21 00:08:20|4166.42|4165.82|4166.42|4165.82|4166.55|4165.95|4166.3|4165.7|14
1621555710000|2021-05-21 00:08:30|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|12
1621555720000|2021-05-21 00:08:40|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|2
1621555730000|2021-05-21 00:08:50|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|31
1621555740000|2021-05-21 00:09:00|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|31
1621555750000|2021-05-21 00:09:10|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|19
1621555760000|2021-05-21 00:09:20|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.8|4166.2|78
1621555770000|2021-05-21 00:09:30|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|126
1621555780000|2021-05-21 00:09:40|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|28
1621555790000|2021-05-21 00:09:50|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|50
1621555800000|2021-05-21 00:10:00|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|66
1621555810000|2021-05-21 00:10:10|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|18
1621555820000|2021-05-21 00:10:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|21
1621555830000|2021-05-21 00:10:30|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|34
1621555840000|2021-05-21 00:10:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|55
1621555850000|2021-05-21 00:10:50|4168.42|4167.82|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|141
1621555860000|2021-05-21 00:11:00|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.3|4167.7|79
1621555870000|2021-05-21 00:11:10|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|24
1621555880000|2021-05-21 00:11:20|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|56
1621555890000|2021-05-21 00:11:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|19
1621555900000|2021-05-21 00:11:40|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|29
1621555910000|2021-05-21 00:11:50|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|28
1621555920000|2021-05-21 00:12:00|4168.92|4168.32|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|68
1621555930000|2021-05-21 00:12:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|43
1621555940000|2021-05-21 00:12:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|29
1621555950000|2021-05-21 00:12:30|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|41
1621555960000|2021-05-21 00:12:40|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|26
1621555970000|2021-05-21 00:12:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|17
1621555980000|2021-05-21 00:13:00|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.3|4167.7|108
1621555990000|2021-05-21 00:13:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.05|4167.45|28
1621556010000|2021-05-21 00:13:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|12
1621556020000|2021-05-21 00:13:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|11
1621556030000|2021-05-21 00:13:50|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|37
1621556040000|2021-05-21 00:14:00|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|23
1621556050000|2021-05-21 00:14:10|||||||||5
1621556060000|2021-05-21 00:14:20|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|40
1621556070000|2021-05-21 00:14:30|4168.3|4167.7|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|10
1621556080000|2021-05-21 00:14:40|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|4
1621556090000|2021-05-21 00:14:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|7
1621556100000|2021-05-21 00:15:00|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|112
1621556110000|2021-05-21 00:15:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|39
1621556120000|2021-05-21 00:15:20|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|11
1621556130000|2021-05-21 00:15:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|96
1621556140000|2021-05-21 00:15:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|41
1621556150000|2021-05-21 00:15:50|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|20
1621556160000|2021-05-21 00:16:00|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|24
1621556170000|2021-05-21 00:16:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|34
1621556180000|2021-05-21 00:16:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|11
1621556190000|2021-05-21 00:16:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|9
1621556200000|2021-05-21 00:16:40|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|26
1621556210000|2021-05-21 00:16:50|||||||||1
1621556220000|2021-05-21 00:17:00|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|36
1621556230000|2021-05-21 00:17:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|14
1621556240000|2021-05-21 00:17:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|16
1621556250000|2021-05-21 00:17:30|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|88
1621556260000|2021-05-21 00:17:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|72
1621556270000|2021-05-21 00:17:50|||||||||7
1621556280000|2021-05-21 00:18:00|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|16
1621556290000|2021-05-21 00:18:10|4166.8|4166.2|4166.55|4165.95|4167.05|4166.45|4166.55|4165.95|54
1621556300000|2021-05-21 00:18:20|4166.3|4165.7|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|83
1621556310000|2021-05-21 00:18:30|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|67
1621556320000|2021-05-21 00:18:40|4166.3|4165.7|4166.17|4165.57|4166.55|4165.95|4166.05|4165.45|37
1621556330000|2021-05-21 00:18:50|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|5
1621556340000|2021-05-21 00:19:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|31
1621556350000|2021-05-21 00:19:10|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|34
1621556360000|2021-05-21 00:19:20|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|19
1621556370000|2021-05-21 00:19:30|4166.42|4165.82|4166.42|4165.82|4166.55|4165.95|4166.3|4165.7|17
1621556380000|2021-05-21 00:19:40|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.3|4165.7|15
1621556390000|2021-05-21 00:19:50|4166.55|4165.95|4166.67|4166.07|4166.8|4166.2|4166.55|4165.95|30
1621556400000|2021-05-21 00:20:00|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|20
1621556410000|2021-05-21 00:20:10|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|12
1621556420000|2021-05-21 00:20:20|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|30
1621556430000|2021-05-21 00:20:30|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|21
1621556440000|2021-05-21 00:20:40|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|27
1621556450000|2021-05-21 00:20:50|4166.17|4165.57|4165.8|4165.2|4166.3|4165.7|4165.8|4165.2|50
1621556460000|2021-05-21 00:21:00|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|71
1621556470000|2021-05-21 00:21:10|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|51
1621556480000|2021-05-21 00:21:20|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|25
1621556490000|2021-05-21 00:21:30|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|36
1621556500000|2021-05-21 00:21:40|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|13
1621556510000|2021-05-21 00:21:50|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|16
1621556520000|2021-05-21 00:22:00|4165.92|4165.32|4165.55|4164.95|4165.92|4165.32|4165.55|4164.95|11
1621556530000|2021-05-21 00:22:10|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|25
1621556540000|2021-05-21 00:22:20|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|31
1621556550000|2021-05-21 00:22:30|4165.55|4164.95|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|9
1621556560000|2021-05-21 00:22:40|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|10
1621556570000|2021-05-21 00:22:50|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|10
1621556580000|2021-05-21 00:23:00|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|25
1621556590000|2021-05-21 00:23:10|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|6
1621556600000|2021-05-21 00:23:20|4166.42|4165.82|4166.8|4166.2|4166.8|4166.2|4166.3|4165.7|29
1621556610000|2021-05-21 00:23:30|4166.55|4165.95|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|15
1621556620000|2021-05-21 00:23:40|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|19
1621556640000|2021-05-21 00:24:00|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|14
1621556650000|2021-05-21 00:24:10|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.92|4166.32|76
1621556660000|2021-05-21 00:24:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|8
1621556670000|2021-05-21 00:24:30|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|27
1621556700000|2021-05-21 00:25:00|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|47
1621556710000|2021-05-21 00:25:10|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|33
1621556720000|2021-05-21 00:25:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|28
1621556730000|2021-05-21 00:25:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|11
1621556740000|2021-05-21 00:25:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|35
1621556750000|2021-05-21 00:25:50|||||||||4
1621556760000|2021-05-21 00:26:00|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|25
1621556770000|2021-05-21 00:26:10|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|24
1621556780000|2021-05-21 00:26:20|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|40
1621556790000|2021-05-21 00:26:30|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|12
1621556800000|2021-05-21 00:26:40|||||||||2
1621556810000|2021-05-21 00:26:50|||||||||7
1621556820000|2021-05-21 00:27:00|4167.17|4166.57|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|76
1621556830000|2021-05-21 00:27:10|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|12
1621556850000|2021-05-21 00:27:30|||||||||1
1621556860000|2021-05-21 00:27:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|14
1621556870000|2021-05-21 00:27:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|28
1621556880000|2021-05-21 00:28:00|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|89
1621556890000|2021-05-21 00:28:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|7
1621556900000|2021-05-21 00:28:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|8
1621556910000|2021-05-21 00:28:30|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|17
1621556920000|2021-05-21 00:28:40|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|27
1621556930000|2021-05-21 00:28:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|35
1621556940000|2021-05-21 00:29:00|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|25
1621556950000|2021-05-21 00:29:10|||||||||6
1621556960000|2021-05-21 00:29:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|12
1621556970000|2021-05-21 00:29:30|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|44
1621556990000|2021-05-21 00:29:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|29
1621557000000|2021-05-21 00:30:00|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|22
1621557010000|2021-05-21 00:30:10|4168.05|4167.45|4167.55|4166.95|4168.05|4167.45|4167.55|4166.95|79
1621557030000|2021-05-21 00:30:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|23
1621557040000|2021-05-21 00:30:40|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|13
1621557050000|2021-05-21 00:30:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|32
1621557060000|2021-05-21 00:31:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|12
1621557070000|2021-05-21 00:31:10|4167.3|4166.7|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|17
1621557080000|2021-05-21 00:31:20|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|11
1621557090000|2021-05-21 00:31:30|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|9
1621557100000|2021-05-21 00:31:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|32
1621557110000|2021-05-21 00:31:50|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|16
1621557120000|2021-05-21 00:32:00|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|44
1621557130000|2021-05-21 00:32:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|35
1621557140000|2021-05-21 00:32:20|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|18
1621557150000|2021-05-21 00:32:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|21
1621557160000|2021-05-21 00:32:40|||||||||8
1621557170000|2021-05-21 00:32:50|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|14
1621557180000|2021-05-21 00:33:00|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|1
1621557190000|2021-05-21 00:33:10|4168.3|4167.7|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|11
1621557200000|2021-05-21 00:33:20|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|18
1621557210000|2021-05-21 00:33:30|4167.8|4167.2|4168.05|4167.45|4168.17|4167.57|4167.8|4167.2|35
1621557220000|2021-05-21 00:33:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|6
1621557230000|2021-05-21 00:33:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|7
1621557250000|2021-05-21 00:34:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|40
1621557260000|2021-05-21 00:34:20|||||||||3
1621557270000|2021-05-21 00:34:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|9
1621557280000|2021-05-21 00:34:40|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|13
1621557290000|2021-05-21 00:34:50|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|19
1621557300000|2021-05-21 00:35:00|4168.05|4167.45|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|29
1621557310000|2021-05-21 00:35:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|10
1621557320000|2021-05-21 00:35:20|4168.42|4167.82|4169.05|4168.45|4169.05|4168.45|4168.3|4167.7|57
1621557330000|2021-05-21 00:35:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|58
1621557340000|2021-05-21 00:35:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|65
1621557350000|2021-05-21 00:35:50|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|35
1621557360000|2021-05-21 00:36:00|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|40
1621557370000|2021-05-21 00:36:10|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|10
1621557380000|2021-05-21 00:36:20|||||||||8
1621557400000|2021-05-21 00:36:40|4169.42|4168.82|4169.42|4168.82|4169.42|4168.82|4169.42|4168.82|31
1621557410000|2021-05-21 00:36:50|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|32
1621557420000|2021-05-21 00:37:00|4169.55|4168.95|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|73
1621557430000|2021-05-21 00:37:10|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|78
1621557450000|2021-05-21 00:37:30|4169.42|4168.82|4169.8|4169.2|4170.05|4169.45|4169.42|4168.82|81
1621557460000|2021-05-21 00:37:40|4169.92|4169.32|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|222
1621557470000|2021-05-21 00:37:50|4169.67|4169.07|4169.67|4169.07|4169.8|4169.2|4169.55|4168.95|36
1621557480000|2021-05-21 00:38:00|4169.55|4168.95|4169.8|4169.2|4170.05|4169.45|4169.55|4168.95|22
1621557490000|2021-05-21 00:38:10|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|19
1621557500000|2021-05-21 00:38:20|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|75
1621557510000|2021-05-21 00:38:30|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|14
1621557520000|2021-05-21 00:38:40|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|23
1621557530000|2021-05-21 00:38:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|14
1621557540000|2021-05-21 00:39:00|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.67|4169.07|11
1621557550000|2021-05-21 00:39:10|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|8
1621557560000|2021-05-21 00:39:20|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|51
1621557570000|2021-05-21 00:39:30|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|63
1621557580000|2021-05-21 00:39:40|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|37
1621557590000|2021-05-21 00:39:50|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|44
1621557600000|2021-05-21 00:40:00|4169.05|4168.45|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|40
1621557610000|2021-05-21 00:40:10|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|30
1621557620000|2021-05-21 00:40:20|4169.17|4168.57|4169.3|4168.7|4169.42|4168.82|4169.17|4168.57|19
1621557630000|2021-05-21 00:40:30|||||||||1
1621557640000|2021-05-21 00:40:40|4169.05|4168.45|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|16
1621557650000|2021-05-21 00:40:50|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|16
1621557660000|2021-05-21 00:41:00|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.17|4168.57|18
1621557670000|2021-05-21 00:41:10|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|25
1621557680000|2021-05-21 00:41:20|||||||||8
1621557690000|2021-05-21 00:41:30|||||||||1
1621557700000|2021-05-21 00:41:40|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|18
1621557710000|2021-05-21 00:41:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|13
1621557720000|2021-05-21 00:42:00|4170.3|4169.7|4170.42|4169.82|4170.55|4169.95|4170.3|4169.7|115
1621557730000|2021-05-21 00:42:10|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|55
1621557740000|2021-05-21 00:42:20|4170.17|4169.57|4169.8|4169.2|4170.17|4169.57|4169.8|4169.2|48
1621557750000|2021-05-21 00:42:30|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|7
1621557770000|2021-05-21 00:42:50|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|20
1621557780000|2021-05-21 00:43:00|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|37
1621557800000|2021-05-21 00:43:20|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|12
1621557810000|2021-05-21 00:43:30|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|37
1621557830000|2021-05-21 00:43:50|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.17|4169.57|12
1621557840000|2021-05-21 00:44:00|||||||||11
1621557860000|2021-05-21 00:44:20|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|39
1621557870000|2021-05-21 00:44:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|11
1621557880000|2021-05-21 00:44:40|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|27
1621557890000|2021-05-21 00:44:50|||||||||2
1621557900000|2021-05-21 00:45:00|4169.8|4169.2|4169.92|4169.32|4170.05|4169.45|4169.8|4169.2|29
1621557910000|2021-05-21 00:45:10|4169.8|4169.2|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|25
1621557920000|2021-05-21 00:45:20|4169.92|4169.32|4170.05|4169.45|4170.3|4169.7|4169.92|4169.32|16
1621557930000|2021-05-21 00:45:30|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|1
1621557940000|2021-05-21 00:45:40|4169.8|4169.2|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|16
1621557950000|2021-05-21 00:45:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|3
1621557960000|2021-05-21 00:46:00|4170.17|4169.57|4170.3|4169.7|4170.55|4169.95|4170.17|4169.57|48
1621557970000|2021-05-21 00:46:10|4170.42|4169.82|4170.3|4169.7|4170.42|4169.82|4170.3|4169.7|70
1621557980000|2021-05-21 00:46:20|||||||||11
1621557990000|2021-05-21 00:46:30|4170.05|4169.45|4170.17|4169.57|4170.3|4169.7|4170.05|4169.45|20
1621558000000|2021-05-21 00:46:40|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|5
1621558010000|2021-05-21 00:46:50|4170.42|4169.82|4170.42|4169.82|4170.42|4169.82|4170.3|4169.7|15
1621558020000|2021-05-21 00:47:00|4170.55|4169.95|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|24
1621558030000|2021-05-21 00:47:10|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|14
1621558040000|2021-05-21 00:47:20|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|18
1621558050000|2021-05-21 00:47:30|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.17|4169.57|6
1621558060000|2021-05-21 00:47:40|||||||||25
1621558070000|2021-05-21 00:47:50|4170.42|4169.82|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|8
1621558080000|2021-05-21 00:48:00|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.42|4169.82|19
1621558090000|2021-05-21 00:48:10|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|17
1621558110000|2021-05-21 00:48:30|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|69
1621558130000|2021-05-21 00:48:50|||||||||2
1621558150000|2021-05-21 00:49:10|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|16
1621558170000|2021-05-21 00:49:30|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|20
1621558180000|2021-05-21 00:49:40|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|9
1621558190000|2021-05-21 00:49:50|4169.55|4168.95|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|70
1621558200000|2021-05-21 00:50:00|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.67|4169.07|3
1621558210000|2021-05-21 00:50:10|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|36
1621558220000|2021-05-21 00:50:20|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|50
1621558230000|2021-05-21 00:50:30|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|8
1621558240000|2021-05-21 00:50:40|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|53
1621558250000|2021-05-21 00:50:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|48
1621558260000|2021-05-21 00:51:00|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|21
1621558310000|2021-05-21 00:51:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|14
1621558320000|2021-05-21 00:52:00|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.67|4169.07|18
1621558330000|2021-05-21 00:52:10|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|9
1621558350000|2021-05-21 00:52:30|4169.55|4168.95|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|20
1621558360000|2021-05-21 00:52:40|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|4
1621558380000|2021-05-21 00:53:00|4169.8|4169.2|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|28
1621558390000|2021-05-21 00:53:10|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|17
1621558410000|2021-05-21 00:53:30|||||||||17
1621558420000|2021-05-21 00:53:40|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|12
1621558450000|2021-05-21 00:54:10|4169.42|4168.82|4169.8|4169.2|4169.8|4169.2|4169.42|4168.82|39
1621558460000|2021-05-21 00:54:20|||||||||1
1621558470000|2021-05-21 00:54:30|||||||||9
1621558480000|2021-05-21 00:54:40|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|16
1621558490000|2021-05-21 00:54:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|7
1621558500000|2021-05-21 00:55:00|4169.67|4169.07|4170.3|4169.7|4170.3|4169.7|4169.55|4168.95|45
1621558510000|2021-05-21 00:55:10|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|15
1621558520000|2021-05-21 00:55:20|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|25
1621558530000|2021-05-21 00:55:30|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|11
1621558540000|2021-05-21 00:55:40|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|7
1621558550000|2021-05-21 00:55:50|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.17|4169.57|3
1621558560000|2021-05-21 00:56:00|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|8
1621558570000|2021-05-21 00:56:10|4169.8|4169.2|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|27
1621558580000|2021-05-21 00:56:20|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|7
1621558590000|2021-05-21 00:56:30|||||||||1
1621558610000|2021-05-21 00:56:50|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|13
1621558620000|2021-05-21 00:57:00|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|19
1621558640000|2021-05-21 00:57:20|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|14
1621558660000|2021-05-21 00:57:40|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|7
1621558670000|2021-05-21 00:57:50|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|17
1621558680000|2021-05-21 00:58:00|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|15
1621558700000|2021-05-21 00:58:20|||||||||2
1621558710000|2021-05-21 00:58:30|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.3|4168.7|88
1621558720000|2021-05-21 00:58:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|31
1621558730000|2021-05-21 00:58:50|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|2
1621558740000|2021-05-21 00:59:00|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|41
1621558750000|2021-05-21 00:59:10|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|20
1621558760000|2021-05-21 00:59:20|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|17
1621558770000|2021-05-21 00:59:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|28
1621558780000|2021-05-21 00:59:40|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|41
1621558790000|2021-05-21 00:59:50|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|25
1621558800000|2021-05-21 01:00:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|28
1621558810000|2021-05-21 01:00:10|4168.92|4168.32|4168.67|4168.07|4168.92|4168.32|4168.55|4167.95|18
1621558820000|2021-05-21 01:00:20|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|87
1621558830000|2021-05-21 01:00:30|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|82
1621558840000|2021-05-21 01:00:40|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|26
1621558850000|2021-05-21 01:00:50|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|51
1621558860000|2021-05-21 01:01:00|4168.67|4168.07|4168.67|4168.07|4168.67|4168.07|4168.55|4167.95|39
1621558870000|2021-05-21 01:01:10|4168.55|4167.95|4169.3|4168.7|4169.3|4168.7|4168.55|4167.95|37
1621558880000|2021-05-21 01:01:20|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|26
1621558890000|2021-05-21 01:01:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|7
1621558900000|2021-05-21 01:01:40|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|21
1621558910000|2021-05-21 01:01:50|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|12
1621558920000|2021-05-21 01:02:00|4168.92|4168.32|4169.05|4168.45|4169.17|4168.57|4168.92|4168.32|14
1621558930000|2021-05-21 01:02:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|2
1621558940000|2021-05-21 01:02:20|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|10
1621558950000|2021-05-21 01:02:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|24
1621558960000|2021-05-21 01:02:40|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|28
1621558970000|2021-05-21 01:02:50|4168.67|4168.07|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|17
1621558980000|2021-05-21 01:03:00|4168.42|4167.82|4168.55|4167.95|4169.05|4168.45|4168.42|4167.82|26
1621558990000|2021-05-21 01:03:10|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|13
1621559000000|2021-05-21 01:03:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|10
1621559010000|2021-05-21 01:03:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|13
1621559020000|2021-05-21 01:03:40|4168.92|4168.32|4168.67|4168.07|4168.92|4168.32|4168.55|4167.95|27
1621559030000|2021-05-21 01:03:50|4168.55|4167.95|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|4
1621559040000|2021-05-21 01:04:00|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|18
1621559050000|2021-05-21 01:04:10|||||||||1
1621559060000|2021-05-21 01:04:20|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|40
1621559070000|2021-05-21 01:04:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|5
1621559080000|2021-05-21 01:04:40|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|33
1621559090000|2021-05-21 01:04:50|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|6
1621559100000|2021-05-21 01:05:00|4168.17|4167.57|4168.8|4168.2|4168.8|4168.2|4168.17|4167.57|31
1621559120000|2021-05-21 01:05:20|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|19
1621559130000|2021-05-21 01:05:30|4168.3|4167.7|4168.55|4167.95|4168.67|4168.07|4168.3|4167.7|18
1621559140000|2021-05-21 01:05:40|4168.8|4168.2|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|24
1621559150000|2021-05-21 01:05:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|7
1621559160000|2021-05-21 01:06:00|||||||||23
1621559170000|2021-05-21 01:06:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|13
1621559190000|2021-05-21 01:06:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|13
1621559200000|2021-05-21 01:06:40|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|54
1621559210000|2021-05-21 01:06:50|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|11
1621559230000|2021-05-21 01:07:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|15
1621559240000|2021-05-21 01:07:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|8
1621559250000|2021-05-21 01:07:30|||||||||1
1621559280000|2021-05-21 01:08:00|||||||||4
1621559290000|2021-05-21 01:08:10|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|10
1621559300000|2021-05-21 01:08:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|5
1621559310000|2021-05-21 01:08:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|6
1621559320000|2021-05-21 01:08:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|16
1621559330000|2021-05-21 01:08:50|||||||||3
1621559340000|2021-05-21 01:09:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|12
1621559350000|2021-05-21 01:09:10|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|9
1621559360000|2021-05-21 01:09:20|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|0
1621559370000|2021-05-21 01:09:30|||||||||2
1621559380000|2021-05-21 01:09:40|||||||||6
1621559390000|2021-05-21 01:09:50|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|20
1621559400000|2021-05-21 01:10:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|2
1621559410000|2021-05-21 01:10:10|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|22
1621559420000|2021-05-21 01:10:20|||||||||1
1621559430000|2021-05-21 01:10:30|||||||||4
1621559440000|2021-05-21 01:10:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|4
1621559450000|2021-05-21 01:10:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|9
1621559460000|2021-05-21 01:11:00|4168.67|4168.07|4168.8|4168.2|4168.92|4168.32|4168.55|4167.95|6
1621559470000|2021-05-21 01:11:10|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|5
1621559480000|2021-05-21 01:11:20|||||||||2
1621559490000|2021-05-21 01:11:30|||||||||25
1621559500000|2021-05-21 01:11:40|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|8
1621559510000|2021-05-21 01:11:50|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|12
1621559520000|2021-05-21 01:12:00|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|20
1621559530000|2021-05-21 01:12:10|||||||||2
1621559540000|2021-05-21 01:12:20|||||||||7
1621559550000|2021-05-21 01:12:30|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|67
1621559560000|2021-05-21 01:12:40|||||||||2
1621559570000|2021-05-21 01:12:50|||||||||1
1621559590000|2021-05-21 01:13:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|11
1621559610000|2021-05-21 01:13:30|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|18
1621559620000|2021-05-21 01:13:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|43
1621559630000|2021-05-21 01:13:50|4169.42|4168.82|4169.42|4168.82|4169.42|4168.82|4169.42|4168.82|21
1621559640000|2021-05-21 01:14:00|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|35
1621559650000|2021-05-21 01:14:10|||||||||2
1621559670000|2021-05-21 01:14:30|4170.05|4169.45|4170.55|4169.95|4170.55|4169.95|4170.05|4169.45|121
1621559680000|2021-05-21 01:14:40|4170.3|4169.7|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|51
1621559690000|2021-05-21 01:14:50|||||||||6
1621559700000|2021-05-21 01:15:00|4170.05|4169.45|4170.3|4169.7|4170.55|4169.95|4170.05|4169.45|53
1621559710000|2021-05-21 01:15:10|4170.42|4169.82|4170.3|4169.7|4170.42|4169.82|4170.3|4169.7|35
1621559720000|2021-05-21 01:15:20|4170.05|4169.45|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|34
1621559730000|2021-05-21 01:15:30|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|49
1621559740000|2021-05-21 01:15:40|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|18
1621559750000|2021-05-21 01:15:50|4170.3|4169.7|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|30
1621559760000|2021-05-21 01:16:00|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|16
1621559770000|2021-05-21 01:16:10|4169.92|4169.32|4170.3|4169.7|4170.3|4169.7|4169.8|4169.2|22
1621559780000|2021-05-21 01:16:20|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|6
1621559790000|2021-05-21 01:16:30|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|34
1621559800000|2021-05-21 01:16:40|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|6
1621559810000|2021-05-21 01:16:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|23
1621559820000|2021-05-21 01:17:00|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|10
1621559830000|2021-05-21 01:17:10|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|9
1621559840000|2021-05-21 01:17:20|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|27
1621559850000|2021-05-21 01:17:30|||||||||1
1621559860000|2021-05-21 01:17:40|4170.42|4169.82|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|46
1621559880000|2021-05-21 01:18:00|4170.42|4169.82|4170.3|4169.7|4170.42|4169.82|4170.3|4169.7|26
1621559890000|2021-05-21 01:18:10|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|19
1621559910000|2021-05-21 01:18:30|4169.92|4169.32|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|142
1621559920000|2021-05-21 01:18:40|4169.67|4169.07|4169.67|4169.07|4169.8|4169.2|4169.55|4168.95|26
1621559930000|2021-05-21 01:18:50|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|12
1621559940000|2021-05-21 01:19:00|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|4
1621559950000|2021-05-21 01:19:10|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|35
1621559960000|2021-05-21 01:19:20|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|4
1621559970000|2021-05-21 01:19:30|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|41
1621559980000|2021-05-21 01:19:40|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|24
1621559990000|2021-05-21 01:19:50|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|5
1621560000000|2021-05-21 01:20:00|4169.92|4169.32|4169.3|4168.7|4169.92|4169.32|4169.3|4168.7|22
1621560010000|2021-05-21 01:20:10|4169.42|4168.82|4169.05|4168.45|4169.55|4168.95|4169.05|4168.45|29
1621560020000|2021-05-21 01:20:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|31
1621560030000|2021-05-21 01:20:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|5
1621560040000|2021-05-21 01:20:40|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|8
1621560050000|2021-05-21 01:20:50|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|18
1621560060000|2021-05-21 01:21:00|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|16
1621560080000|2021-05-21 01:21:20|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|13
1621560090000|2021-05-21 01:21:30|4169.05|4168.45|4169.17|4168.57|4169.3|4168.7|4169.05|4168.45|10
1621560100000|2021-05-21 01:21:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|28
1621560110000|2021-05-21 01:21:50|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|25
1621560120000|2021-05-21 01:22:00|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|20
1621560130000|2021-05-21 01:22:10|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|18
1621560140000|2021-05-21 01:22:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|21
1621560150000|2021-05-21 01:22:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|8
1621560160000|2021-05-21 01:22:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|8
1621560170000|2021-05-21 01:22:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|11
1621560180000|2021-05-21 01:23:00|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|14
1621560190000|2021-05-21 01:23:10|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|3
1621560200000|2021-05-21 01:23:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|12
1621560210000|2021-05-21 01:23:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|4
1621560230000|2021-05-21 01:23:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|33
1621560240000|2021-05-21 01:24:00|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|56
1621560250000|2021-05-21 01:24:10|4167.92|4167.32|4167.3|4166.7|4167.92|4167.32|4167.05|4166.45|130
1621560260000|2021-05-21 01:24:20|||||||||13
1621560270000|2021-05-21 01:24:30|4167.05|4166.45|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|52
1621560280000|2021-05-21 01:24:40|4166.55|4165.95|4166.67|4166.07|4166.8|4166.2|4166.55|4165.95|37
1621560290000|2021-05-21 01:24:50|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|58
1621560300000|2021-05-21 01:25:00|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|17
1621560310000|2021-05-21 01:25:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|25
1621560320000|2021-05-21 01:25:20|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|19
1621560330000|2021-05-21 01:25:30|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|4
1621560340000|2021-05-21 01:25:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|20
1621560350000|2021-05-21 01:25:50|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|32
1621560360000|2021-05-21 01:26:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|35
1621560370000|2021-05-21 01:26:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|37
1621560380000|2021-05-21 01:26:20|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|38
1621560390000|2021-05-21 01:26:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|36
1621560400000|2021-05-21 01:26:40|4167.3|4166.7|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|40
1621560410000|2021-05-21 01:26:50|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|19
1621560420000|2021-05-21 01:27:00|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|43
1621560440000|2021-05-21 01:27:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|11
1621560450000|2021-05-21 01:27:30|4168.05|4167.45|4167.92|4167.32|4168.05|4167.45|4167.92|4167.32|28
1621560460000|2021-05-21 01:27:40|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|18
1621560480000|2021-05-21 01:28:00|||||||||1
1621560490000|2021-05-21 01:28:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|6
1621560500000|2021-05-21 01:28:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|7
1621560520000|2021-05-21 01:28:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|15
1621560530000|2021-05-21 01:28:50|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|24
1621560540000|2021-05-21 01:29:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|9
1621560550000|2021-05-21 01:29:10|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|6
1621560560000|2021-05-21 01:29:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|19
1621560570000|2021-05-21 01:29:30|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|24
1621560580000|2021-05-21 01:29:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|63
1621560590000|2021-05-21 01:29:50|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|15
1621560600000|2021-05-21 01:30:00|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|55
1621560610000|2021-05-21 01:30:10|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.3|4166.7|13
1621560620000|2021-05-21 01:30:20|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|16
1621560630000|2021-05-21 01:30:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|13
1621560640000|2021-05-21 01:30:40|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|18
1621560650000|2021-05-21 01:30:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|54
1621560660000|2021-05-21 01:31:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|17
1621560670000|2021-05-21 01:31:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|28
1621560680000|2021-05-21 01:31:20|4168.67|4168.07|4169.3|4168.7|4169.3|4168.7|4168.67|4168.07|117
1621560690000|2021-05-21 01:31:30|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|25
1621560700000|2021-05-21 01:31:40|4169.42|4168.82|4168.8|4168.2|4169.42|4168.82|4168.8|4168.2|48
1621560710000|2021-05-21 01:31:50|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|22
1621560720000|2021-05-21 01:32:00|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|27
1621560730000|2021-05-21 01:32:10|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|41
1621560740000|2021-05-21 01:32:20|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|21
1621560750000|2021-05-21 01:32:30|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|31
1621560760000|2021-05-21 01:32:40|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.55|4167.95|52
1621560770000|2021-05-21 01:32:50|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.3|4167.7|17
1621560780000|2021-05-21 01:33:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|19
1621560790000|2021-05-21 01:33:10|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|13
1621560800000|2021-05-21 01:33:20|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|10
1621560820000|2021-05-21 01:33:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|2
1621560830000|2021-05-21 01:33:50|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|16
1621560840000|2021-05-21 01:34:00|4168.92|4168.32|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|32
1621560850000|2021-05-21 01:34:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|3
1621560860000|2021-05-21 01:34:20|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|0
1621560870000|2021-05-21 01:34:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|7
1621560880000|2021-05-21 01:34:40|||||||||3
1621560890000|2021-05-21 01:34:50|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|40
1621560900000|2021-05-21 01:35:00|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|48
1621560910000|2021-05-21 01:35:10|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|27
1621560920000|2021-05-21 01:35:20|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|5
1621560930000|2021-05-21 01:35:30|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|6
1621560940000|2021-05-21 01:35:40|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|2
1621560950000|2021-05-21 01:35:50|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|26
1621560960000|2021-05-21 01:36:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|5
1621560980000|2021-05-21 01:36:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|17
1621560990000|2021-05-21 01:36:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|11
1621561000000|2021-05-21 01:36:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|12
1621561010000|2021-05-21 01:36:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|31
1621561020000|2021-05-21 01:37:00|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|25
1621561030000|2021-05-21 01:37:10|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|75
1621561040000|2021-05-21 01:37:20|4167.67|4167.07|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|49
1621561050000|2021-05-21 01:37:30|4167.42|4166.82|4168.05|4167.45|4168.05|4167.45|4167.42|4166.82|73
1621561060000|2021-05-21 01:37:40|4168.17|4167.57|4168.8|4168.2|4168.8|4168.2|4168.17|4167.57|35
1621561070000|2021-05-21 01:37:50|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.3|4167.7|27
1621561080000|2021-05-21 01:38:00|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|43
1621561090000|2021-05-21 01:38:10|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|19
1621561100000|2021-05-21 01:38:20|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|30
1621561110000|2021-05-21 01:38:30|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|11
1621561120000|2021-05-21 01:38:40|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|29
1621561130000|2021-05-21 01:38:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|19
1621561140000|2021-05-21 01:39:00|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|14
1621561150000|2021-05-21 01:39:10|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|9
1621561160000|2021-05-21 01:39:20|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|16
1621561170000|2021-05-21 01:39:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|8
1621561180000|2021-05-21 01:39:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|30
1621561190000|2021-05-21 01:39:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|9
1621561200000|2021-05-21 01:40:00|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|30
1621561210000|2021-05-21 01:40:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|19
1621561220000|2021-05-21 01:40:20|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|28
1621561230000|2021-05-21 01:40:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|26
1621561240000|2021-05-21 01:40:40|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|16
1621561250000|2021-05-21 01:40:50|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|68
1621561260000|2021-05-21 01:41:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|22
1621561270000|2021-05-21 01:41:10|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|26
1621561280000|2021-05-21 01:41:20|4167.55|4166.95|4168.3|4167.7|4168.3|4167.7|4167.55|4166.95|114
1621561290000|2021-05-21 01:41:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|25
1621561300000|2021-05-21 01:41:40|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.55|4166.95|29
1621561310000|2021-05-21 01:41:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|15
1621561320000|2021-05-21 01:42:00|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|17
1621561330000|2021-05-21 01:42:10|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|35
1621561340000|2021-05-21 01:42:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|16
1621561350000|2021-05-21 01:42:30|4167.92|4167.32|4168.17|4167.57|4168.3|4167.7|4167.8|4167.2|37
1621561360000|2021-05-21 01:42:40|4168.3|4167.7|4167.92|4167.32|4168.3|4167.7|4167.8|4167.2|25
1621561370000|2021-05-21 01:42:50|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|20
1621561380000|2021-05-21 01:43:00|4167.3|4166.7|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|73
1621561390000|2021-05-21 01:43:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|12
1621561400000|2021-05-21 01:43:20|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|42
1621561410000|2021-05-21 01:43:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|4
1621561420000|2021-05-21 01:43:40|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|70
1621561430000|2021-05-21 01:43:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|24
1621561440000|2021-05-21 01:44:00|4167.17|4166.57|4167.42|4166.82|4167.42|4166.82|4167.05|4166.45|79
1621561450000|2021-05-21 01:44:10|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|89
1621561460000|2021-05-21 01:44:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|40
1621561470000|2021-05-21 01:44:30|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|23
1621561480000|2021-05-21 01:44:40|||||||||8
1621561490000|2021-05-21 01:44:50|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|35
1621561500000|2021-05-21 01:45:00|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.8|4166.2|120
1621561510000|2021-05-21 01:45:10|4167.05|4166.45|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|66
1621561520000|2021-05-21 01:45:20|4166.92|4166.32|4167.05|4166.45|4167.3|4166.7|4166.92|4166.32|117
1621561530000|2021-05-21 01:45:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|36
1621561540000|2021-05-21 01:45:40|||||||||6
1621561550000|2021-05-21 01:45:50|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|27
1621561560000|2021-05-21 01:46:00|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|65
1621561570000|2021-05-21 01:46:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|31
1621561590000|2021-05-21 01:46:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|75
1621561600000|2021-05-21 01:46:40|||||||||59
1621561610000|2021-05-21 01:46:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|12
1621561620000|2021-05-21 01:47:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|23
1621561630000|2021-05-21 01:47:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|43
1621561640000|2021-05-21 01:47:20|4168.17|4167.57|4168.42|4167.82|4168.42|4167.82|4168.05|4167.45|70
1621561650000|2021-05-21 01:47:30|4168.55|4167.95|4169.05|4168.45|4169.05|4168.45|4168.55|4167.95|68
1621561660000|2021-05-21 01:47:40|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|43
1621561670000|2021-05-21 01:47:50|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|43
1621561680000|2021-05-21 01:48:00|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|41
1621561690000|2021-05-21 01:48:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|29
1621561700000|2021-05-21 01:48:20|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|17
1621561710000|2021-05-21 01:48:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|40
1621561720000|2021-05-21 01:48:40|4168.8|4168.2|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|57
1621561730000|2021-05-21 01:48:50|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|19
1621561740000|2021-05-21 01:49:00|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|34
1621561750000|2021-05-21 01:49:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|8
1621561760000|2021-05-21 01:49:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|32
1621561770000|2021-05-21 01:49:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|2
1621561780000|2021-05-21 01:49:40|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|10
1621561790000|2021-05-21 01:49:50|4168.05|4167.45|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|2
1621561800000|2021-05-21 01:50:00|4168.17|4167.57|4167.8|4167.2|4168.3|4167.7|4167.8|4167.2|27
1621561810000|2021-05-21 01:50:10|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|8
1621561820000|2021-05-21 01:50:20|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|9
1621561830000|2021-05-21 01:50:30|4167.8|4167.2|4167.67|4167.07|4167.8|4167.2|4167.67|4167.07|11
1621561840000|2021-05-21 01:50:40|4167.8|4167.2|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|13
1621561850000|2021-05-21 01:50:50|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|51
1621561860000|2021-05-21 01:51:00|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.8|4166.2|68
1621561870000|2021-05-21 01:51:10|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4166.8|4166.2|30
1621561880000|2021-05-21 01:51:20|4167.17|4166.57|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|18
1621561890000|2021-05-21 01:51:30|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|18
1621561910000|2021-05-21 01:51:50|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|36
1621561920000|2021-05-21 01:52:00|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|37
1621561930000|2021-05-21 01:52:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|22
1621561940000|2021-05-21 01:52:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|21
1621561950000|2021-05-21 01:52:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|10
1621561960000|2021-05-21 01:52:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|24
1621561970000|2021-05-21 01:52:50|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|5
1621561980000|2021-05-21 01:53:00|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|35
1621561990000|2021-05-21 01:53:10|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|42
1621562000000|2021-05-21 01:53:20|||||||||14
1621562010000|2021-05-21 01:53:30|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|13
1621562020000|2021-05-21 01:53:40|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|14
1621562030000|2021-05-21 01:53:50|4167.17|4166.57|4167.3|4166.7|4167.55|4166.95|4167.17|4166.57|21
1621562040000|2021-05-21 01:54:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|3
1621562050000|2021-05-21 01:54:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|22
1621562060000|2021-05-21 01:54:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|24
1621562070000|2021-05-21 01:54:30|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|11
1621562080000|2021-05-21 01:54:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|26
1621562090000|2021-05-21 01:54:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|17
1621562100000|2021-05-21 01:55:00|4167.67|4167.07|4167.05|4166.45|4167.67|4167.07|4167.05|4166.45|10
1621562110000|2021-05-21 01:55:10|||||||||9
1621562120000|2021-05-21 01:55:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|3
1621562130000|2021-05-21 01:55:30|4167.17|4166.57|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|24
1621562140000|2021-05-21 01:55:40|4167.05|4166.45|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|21
1621562150000|2021-05-21 01:55:50|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|9
1621562160000|2021-05-21 01:56:00|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|20
1621562170000|2021-05-21 01:56:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|16
1621562180000|2021-05-21 01:56:20|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|13
1621562190000|2021-05-21 01:56:30|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|28
1621562200000|2021-05-21 01:56:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|15
1621562210000|2021-05-21 01:56:50|4167.17|4166.57|4166.8|4166.2|4167.17|4166.57|4166.8|4166.2|15
1621562220000|2021-05-21 01:57:00|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|120
1621562230000|2021-05-21 01:57:10|4166.42|4165.82|4165.8|4165.2|4166.42|4165.82|4165.55|4164.95|219
1621562240000|2021-05-21 01:57:20|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|74
1621562250000|2021-05-21 01:57:30|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|42
1621562260000|2021-05-21 01:57:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|24
1621562270000|2021-05-21 01:57:50|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|62
1621562280000|2021-05-21 01:58:00|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|47
1621562290000|2021-05-21 01:58:10|4165.8|4165.2|4165.8|4165.2|4166.3|4165.7|4165.8|4165.2|59
1621562300000|2021-05-21 01:58:20|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|35
1621562310000|2021-05-21 01:58:30|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|26
1621562320000|2021-05-21 01:58:40|4165.55|4164.95|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|29
1621562330000|2021-05-21 01:58:50|||||||||19
1621562340000|2021-05-21 01:59:00|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|39
1621562350000|2021-05-21 01:59:10|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|33
1621562360000|2021-05-21 01:59:20|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|35
1621562370000|2021-05-21 01:59:30|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.55|4163.95|88
1621562380000|2021-05-21 01:59:40|||||||||31
1621562390000|2021-05-21 01:59:50|4164.92|4164.32|4164.55|4163.95|4165.05|4164.45|4164.55|4163.95|39
1621562400000|2021-05-21 02:00:00|4164.3|4163.7|4163.55|4162.95|4164.3|4163.7|4163.55|4162.95|184
1621562410000|2021-05-21 02:00:10|||||||||20
1621562420000|2021-05-21 02:00:20|4163.42|4162.82|4163.55|4162.95|4163.8|4163.2|4163.3|4162.7|53
1621562430000|2021-05-21 02:00:30|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|27
1621562440000|2021-05-21 02:00:40|4164.05|4163.45|4164.17|4163.57|4164.3|4163.7|4164.05|4163.45|104
1621562450000|2021-05-21 02:00:50|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|3
1621562460000|2021-05-21 02:01:00|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|14
1621562470000|2021-05-21 02:01:10|4164.55|4163.95|4164.8|4164.2|4165.05|4164.45|4164.55|4163.95|98
1621562480000|2021-05-21 02:01:20|4164.92|4164.32|4165.3|4164.7|4165.3|4164.7|4164.92|4164.32|70
1621562490000|2021-05-21 02:01:30|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|43
1621562500000|2021-05-21 02:01:40|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|12
1621562510000|2021-05-21 02:01:50|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.3|4163.7|54
1621562520000|2021-05-21 02:02:00|4164.67|4164.07|4163.8|4163.2|4164.67|4164.07|4163.55|4162.95|70
1621562530000|2021-05-21 02:02:10|4162.8|4162.2|4162.55|4161.95|4162.8|4162.2|4162.3|4161.7|391
1621562540000|2021-05-21 02:02:20|4162.3|4161.7|4163.05|4162.45|4163.05|4162.45|4162.3|4161.7|139
1621562550000|2021-05-21 02:02:30|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.67|4162.07|69
1621562560000|2021-05-21 02:02:40|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|18
1621562570000|2021-05-21 02:02:50|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|26
1621562580000|2021-05-21 02:03:00|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|11
1621562590000|2021-05-21 02:03:10|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|33
1621562600000|2021-05-21 02:03:20|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|29
1621562610000|2021-05-21 02:03:30|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.55|4161.95|25
1621562620000|2021-05-21 02:03:40|4162.92|4162.32|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|27
1621562630000|2021-05-21 02:03:50|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.55|4161.95|25
1621562640000|2021-05-21 02:04:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.3|4161.7|33
1621562650000|2021-05-21 02:04:10|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|23
1621562660000|2021-05-21 02:04:20|4162.92|4162.32|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|37
1621562670000|2021-05-21 02:04:30|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|15
1621562680000|2021-05-21 02:04:40|||||||||23
1621562690000|2021-05-21 02:04:50|4163.3|4162.7|4162.92|4162.32|4163.3|4162.7|4162.8|4162.2|42
1621562700000|2021-05-21 02:05:00|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|28
1621562710000|2021-05-21 02:05:10|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|15
1621562720000|2021-05-21 02:05:20|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|51
1621562730000|2021-05-21 02:05:30|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|28
1621562740000|2021-05-21 02:05:40|4163.05|4162.45|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|57
1621562750000|2021-05-21 02:05:50|4163.3|4162.7|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|13
1621562760000|2021-05-21 02:06:00|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4162.8|4162.2|56
1621562770000|2021-05-21 02:06:10|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|19
1621562780000|2021-05-21 02:06:20|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|25
1621562790000|2021-05-21 02:06:30|4162.05|4161.45|4162.3|4161.7|4162.55|4161.95|4162.05|4161.45|120
1621562800000|2021-05-21 02:06:40|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|8
1621562810000|2021-05-21 02:06:50|4162.3|4161.7|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|37
1621562820000|2021-05-21 02:07:00|4162.42|4161.82|4162.8|4162.2|4162.8|4162.2|4162.42|4161.82|56
1621562830000|2021-05-21 02:07:10|4162.55|4161.95|4162.8|4162.2|4163.05|4162.45|4162.55|4161.95|9
1621562840000|2021-05-21 02:07:20|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|31
1621562850000|2021-05-21 02:07:30|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|30
1621562860000|2021-05-21 02:07:40|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|8
1621562880000|2021-05-21 02:08:00|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|24
1621562890000|2021-05-21 02:08:10|4163.17|4162.57|4163.17|4162.57|4163.3|4162.7|4163.17|4162.57|20
1621562900000|2021-05-21 02:08:20|4163.3|4162.7|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|19
1621562910000|2021-05-21 02:08:30|4163.05|4162.45|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|20
1621562920000|2021-05-21 02:08:40|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|12
1621562930000|2021-05-21 02:08:50|||||||||11
1621562940000|2021-05-21 02:09:00|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|43
1621562950000|2021-05-21 02:09:10|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|33
1621562960000|2021-05-21 02:09:20|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|57
1621562970000|2021-05-21 02:09:30|||||||||5
1621562980000|2021-05-21 02:09:40|4163.05|4162.45|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|116
1621562990000|2021-05-21 02:09:50|||||||||6
1621563000000|2021-05-21 02:10:00|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|41
1621563010000|2021-05-21 02:10:10|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|10
1621563020000|2021-05-21 02:10:20|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|12
1621563030000|2021-05-21 02:10:30|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|17
1621563040000|2021-05-21 02:10:40|4163.17|4162.57|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|31
1621563050000|2021-05-21 02:10:50|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|18
1621563060000|2021-05-21 02:11:00|4163.67|4163.07|4163.17|4162.57|4163.8|4163.2|4163.05|4162.45|82
1621563070000|2021-05-21 02:11:10|4163.05|4162.45|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|3
1621563080000|2021-05-21 02:11:20|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|12
1621563090000|2021-05-21 02:11:30|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|14
1621563100000|2021-05-21 02:11:40|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|18
1621563110000|2021-05-21 02:11:50|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|17
1621563120000|2021-05-21 02:12:00|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|34
1621563130000|2021-05-21 02:12:10|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|11
1621563150000|2021-05-21 02:12:30|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|9
1621563160000|2021-05-21 02:12:40|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|5
1621563170000|2021-05-21 02:12:50|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|16
1621563180000|2021-05-21 02:13:00|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|29
1621563190000|2021-05-21 02:13:10|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4162.8|4162.2|26
1621563200000|2021-05-21 02:13:20|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|26
1621563210000|2021-05-21 02:13:30|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|47
1621563220000|2021-05-21 02:13:40|4162.17|4161.57|4161.92|4161.32|4162.3|4161.7|4161.8|4161.2|85
1621563230000|2021-05-21 02:13:50|4161.8|4161.2|4161.92|4161.32|4162.05|4161.45|4161.8|4161.2|15
1621563240000|2021-05-21 02:14:00|4161.8|4161.2|4161.8|4161.2|4162.05|4161.45|4161.55|4160.95|57
1621563250000|2021-05-21 02:14:10|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|24
1621563260000|2021-05-21 02:14:20|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|15
1621563270000|2021-05-21 02:14:30|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.55|4160.95|11
1621563280000|2021-05-21 02:14:40|||||||||2
1621563290000|2021-05-21 02:14:50|||||||||1
1621563300000|2021-05-21 02:15:00|4161.55|4160.95|4161.05|4160.45|4161.8|4161.2|4161.05|4160.45|87
1621563310000|2021-05-21 02:15:10|4161.17|4160.57|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|64
1621563320000|2021-05-21 02:15:20|4161.3|4160.7|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|29
1621563330000|2021-05-21 02:15:30|4161.17|4160.57|4161.3|4160.7|4161.55|4160.95|4161.05|4160.45|39
1621563340000|2021-05-21 02:15:40|4161.05|4160.45|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|11
1621563350000|2021-05-21 02:15:50|4161.3|4160.7|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|8
1621563360000|2021-05-21 02:16:00|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.55|4159.95|89
1621563370000|2021-05-21 02:16:10|4160.92|4160.32|4161.3|4160.7|4161.3|4160.7|4160.92|4160.32|45
1621563380000|2021-05-21 02:16:20|4161.05|4160.45|4160.8|4160.2|4161.3|4160.7|4160.8|4160.2|49
1621563390000|2021-05-21 02:16:30|4161.05|4160.45|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|80
1621563400000|2021-05-21 02:16:40|4161.05|4160.45|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|21
1621563410000|2021-05-21 02:16:50|4161.3|4160.7|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|28
1621563420000|2021-05-21 02:17:00|4161.42|4160.82|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|6
1621563430000|2021-05-21 02:17:10|4161.42|4160.82|4161.05|4160.45|4161.55|4160.95|4161.05|4160.45|23
1621563440000|2021-05-21 02:17:20|||||||||17
1621563450000|2021-05-21 02:17:30|4161.17|4160.57|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|38
1621563460000|2021-05-21 02:17:40|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4161.05|4160.45|21
1621563470000|2021-05-21 02:17:50|4160.8|4160.2|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|26
1621563480000|2021-05-21 02:18:00|4160.8|4160.2|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|53
1621563490000|2021-05-21 02:18:10|4160.92|4160.32|4161.05|4160.45|4161.05|4160.45|4160.92|4160.32|3
1621563500000|2021-05-21 02:18:20|4160.92|4160.32|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|7
1621563510000|2021-05-21 02:18:30|4161.05|4160.45|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|72
1621563520000|2021-05-21 02:18:40|4160.55|4159.95|4160.8|4160.2|4161.05|4160.45|4160.55|4159.95|43
1621563530000|2021-05-21 02:18:50|4160.92|4160.32|4160.8|4160.2|4161.05|4160.45|4160.55|4159.95|21
1621563540000|2021-05-21 02:19:00|||||||||1
1621563550000|2021-05-21 02:19:10|4160.67|4160.07|4160.55|4159.95|4160.67|4160.07|4160.55|4159.95|34
1621563560000|2021-05-21 02:19:20|4160.67|4160.07|4160.8|4160.2|4160.8|4160.2|4160.67|4160.07|18
1621563570000|2021-05-21 02:19:30|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|7
1621563580000|2021-05-21 02:19:40|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|18
1621563590000|2021-05-21 02:19:50|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|232
1621563600000|2021-05-21 02:20:00|4160.3|4159.7|4160.17|4159.57|4160.3|4159.7|4160.17|4159.57|28
1621563610000|2021-05-21 02:20:10|4160.05|4159.45|4160.3|4159.7|4160.3|4159.7|4159.92|4159.32|94
1621563620000|2021-05-21 02:20:20|4160.17|4159.57|4160.55|4159.95|4160.55|4159.95|4160.17|4159.57|46
1621563630000|2021-05-21 02:20:30|4160.42|4159.82|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|11
1621563640000|2021-05-21 02:20:40|4160.8|4160.2|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|34
1621563650000|2021-05-21 02:20:50|4160.8|4160.2|4161.05|4160.45|4161.17|4160.57|4160.8|4160.2|19
1621563670000|2021-05-21 02:21:10|4160.8|4160.2|4161.3|4160.7|4161.3|4160.7|4160.8|4160.2|37
1621563680000|2021-05-21 02:21:20|4161.05|4160.45|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|26
1621563690000|2021-05-21 02:21:30|4161.17|4160.57|4161.55|4160.95|4161.55|4160.95|4161.05|4160.45|69
1621563700000|2021-05-21 02:21:40|4161.42|4160.82|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|27
1621563710000|2021-05-21 02:21:50|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.3|4160.7|29
1621563720000|2021-05-21 02:22:00|4161.42|4160.82|4161.3|4160.7|4161.42|4160.82|4161.3|4160.7|11
1621563730000|2021-05-21 02:22:10|4161.05|4160.45|4161.3|4160.7|4161.3|4160.7|4160.8|4160.2|138
1621563740000|2021-05-21 02:22:20|||||||||9
1621563750000|2021-05-21 02:22:30|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.3|4160.7|26
1621563760000|2021-05-21 02:22:40|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|12
1621563770000|2021-05-21 02:22:50|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|110
1621563790000|2021-05-21 02:23:10|4161.55|4160.95|4161.55|4160.95|4161.55|4160.95|4161.55|4160.95|11
1621563800000|2021-05-21 02:23:20|4161.67|4161.07|4162.05|4161.45|4162.05|4161.45|4161.55|4160.95|25
1621563810000|2021-05-21 02:23:30|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.55|4160.95|35
1621563820000|2021-05-21 02:23:40|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|13
1621563830000|2021-05-21 02:23:50|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|15
1621563840000|2021-05-21 02:24:00|4161.3|4160.7|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|32
1621563850000|2021-05-21 02:24:10|4161.17|4160.57|4161.55|4160.95|4161.55|4160.95|4161.05|4160.45|18
1621563860000|2021-05-21 02:24:20|4161.42|4160.82|4161.8|4161.2|4161.8|4161.2|4161.42|4160.82|22
1621563870000|2021-05-21 02:24:30|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|34
1621563880000|2021-05-21 02:24:40|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|6
1621563890000|2021-05-21 02:24:50|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|29
1621563900000|2021-05-21 02:25:00|4162.05|4161.45|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|58
1621563910000|2021-05-21 02:25:10|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|20
1621563920000|2021-05-21 02:25:20|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|31
1621563940000|2021-05-21 02:25:40|||||||||8
1621563950000|2021-05-21 02:25:50|||||||||30
1621563960000|2021-05-21 02:26:00|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|27
1621563970000|2021-05-21 02:26:10|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|36
1621563980000|2021-05-21 02:26:20|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|5
1621564010000|2021-05-21 02:26:50|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|20
1621564020000|2021-05-21 02:27:00|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|17
1621564030000|2021-05-21 02:27:10|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|10
1621564040000|2021-05-21 02:27:20|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|6
1621564050000|2021-05-21 02:27:30|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|11
1621564060000|2021-05-21 02:27:40|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|11
1621564070000|2021-05-21 02:27:50|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|17
1621564080000|2021-05-21 02:28:00|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|8
1621564090000|2021-05-21 02:28:10|4162.3|4161.7|4162.67|4162.07|4162.8|4162.2|4162.3|4161.7|17
1621564100000|2021-05-21 02:28:20|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|9
1621564110000|2021-05-21 02:28:30|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|6
1621564120000|2021-05-21 02:28:40|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|27
1621564130000|2021-05-21 02:28:50|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|1
1621564140000|2021-05-21 02:29:00|4162.3|4161.7|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|12
1621564150000|2021-05-21 02:29:10|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|10
1621564160000|2021-05-21 02:29:20|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|22
1621564170000|2021-05-21 02:29:30|4162.55|4161.95|4162.42|4161.82|4162.55|4161.95|4162.42|4161.82|44
1621564180000|2021-05-21 02:29:40|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|8
1621564190000|2021-05-21 02:29:50|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|10
1621564200000|2021-05-21 02:30:00|4161.8|4161.2|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|30
1621564220000|2021-05-21 02:30:20|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|24
1621564230000|2021-05-21 02:30:30|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.42|4160.82|8
1621564240000|2021-05-21 02:30:40|4161.42|4160.82|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|24
1621564250000|2021-05-21 02:30:50|4161.42|4160.82|4161.55|4160.95|4161.8|4161.2|4161.42|4160.82|12
1621564260000|2021-05-21 02:31:00|4161.3|4160.7|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|78
1621564270000|2021-05-21 02:31:10|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|12
1621564280000|2021-05-21 02:31:20|4161.17|4160.57|4161.05|4160.45|4161.17|4160.57|4161.05|4160.45|27
1621564290000|2021-05-21 02:31:30|4161.17|4160.57|4161.3|4160.7|4161.42|4160.82|4161.17|4160.57|10
1621564300000|2021-05-21 02:31:40|4161.42|4160.82|4161.17|4160.57|4161.55|4160.95|4161.05|4160.45|23
1621564310000|2021-05-21 02:31:50|4161.05|4160.45|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|24
1621564320000|2021-05-21 02:32:00|4161.17|4160.57|4161.55|4160.95|4161.55|4160.95|4161.05|4160.45|33
1621564330000|2021-05-21 02:32:10|4161.8|4161.2|4162.3|4161.7|4162.3|4161.7|4161.8|4161.2|118
1621564340000|2021-05-21 02:32:20|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|20
1621564350000|2021-05-21 02:32:30|4162.17|4161.57|4162.3|4161.7|4162.55|4161.95|4162.17|4161.57|12
1621564360000|2021-05-21 02:32:40|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|10
1621564370000|2021-05-21 02:32:50|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|34
1621564380000|2021-05-21 02:33:00|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|5
1621564390000|2021-05-21 02:33:10|4162.3|4161.7|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|34
1621564400000|2021-05-21 02:33:20|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|57
1621564410000|2021-05-21 02:33:30|4162.55|4161.95|4162.05|4161.45|4162.55|4161.95|4162.05|4161.45|29
1621564430000|2021-05-21 02:33:50|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|19
1621564440000|2021-05-21 02:34:00|4161.67|4161.07|4161.05|4160.45|4161.67|4161.07|4161.05|4160.45|15
1621564450000|2021-05-21 02:34:10|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.17|4160.57|8
1621564460000|2021-05-21 02:34:20|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|16
1621564470000|2021-05-21 02:34:30|4161.55|4160.95|4161.55|4160.95|4161.8|4161.2|4161.55|4160.95|10
1621564480000|2021-05-21 02:34:40|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|8
1621564490000|2021-05-21 02:34:50|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|7
1621564500000|2021-05-21 02:35:00|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|7
1621564510000|2021-05-21 02:35:10|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4161.8|4161.2|7
1621564520000|2021-05-21 02:35:20|4162.3|4161.7|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|14
1621564530000|2021-05-21 02:35:30|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|3
1621564540000|2021-05-21 02:35:40|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|12
1621564550000|2021-05-21 02:35:50|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|8
1621564560000|2021-05-21 02:36:00|4162.3|4161.7|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|14
1621564570000|2021-05-21 02:36:10|4162.8|4162.2|4162.17|4161.57|4162.8|4162.2|4162.17|4161.57|36
1621564580000|2021-05-21 02:36:20|4162.3|4161.7|4161.8|4161.2|4162.3|4161.7|4161.8|4161.2|29
1621564590000|2021-05-21 02:36:30|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|3
1621564600000|2021-05-21 02:36:40|4161.92|4161.32|4162.17|4161.57|4162.3|4161.7|4161.92|4161.32|3
1621564610000|2021-05-21 02:36:50|4162.05|4161.45|4161.92|4161.32|4162.05|4161.45|4161.8|4161.2|4
1621564620000|2021-05-21 02:37:00|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|5
1621564630000|2021-05-21 02:37:10|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4161.92|4161.32|7
1621564640000|2021-05-21 02:37:20|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|1
1621564650000|2021-05-21 02:37:30|4161.8|4161.2|4162.05|4161.45|4162.3|4161.7|4161.8|4161.2|21
1621564660000|2021-05-21 02:37:40|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|3
1621564670000|2021-05-21 02:37:50|4162.05|4161.45|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|21
1621564680000|2021-05-21 02:38:00|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|15
1621564690000|2021-05-21 02:38:10|||||||||11
1621564700000|2021-05-21 02:38:20|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|2
1621564710000|2021-05-21 02:38:30|4162.42|4161.82|4162.3|4161.7|4162.42|4161.82|4162.3|4161.7|3
1621564720000|2021-05-21 02:38:40|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|8
1621564730000|2021-05-21 02:38:50|4162.3|4161.7|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|12
1621564740000|2021-05-21 02:39:00|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|20
1621564750000|2021-05-21 02:39:10|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|8
1621564760000|2021-05-21 02:39:20|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|4
1621564770000|2021-05-21 02:39:30|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|6
1621564780000|2021-05-21 02:39:40|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|10
1621564790000|2021-05-21 02:39:50|4161.92|4161.32|4162.05|4161.45|4162.17|4161.57|4161.92|4161.32|12
1621564800000|2021-05-21 02:40:00|4161.8|4161.2|4161.3|4160.7|4161.8|4161.2|4161.3|4160.7|30
1621564810000|2021-05-21 02:40:10|4161.05|4160.45|4161.55|4160.95|4161.67|4161.07|4161.05|4160.45|42
1621564820000|2021-05-21 02:40:20|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|4
1621564830000|2021-05-21 02:40:30|4161.55|4160.95|4161.55|4160.95|4161.67|4161.07|4161.3|4160.7|7
1621564840000|2021-05-21 02:40:40|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|15
1621564850000|2021-05-21 02:40:50|4161.67|4161.07|4161.8|4161.2|4161.92|4161.32|4161.55|4160.95|13
1621564860000|2021-05-21 02:41:00|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|4
1621564870000|2021-05-21 02:41:10|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|7
1621564900000|2021-05-21 02:41:40|4161.92|4161.32|4161.92|4161.32|4161.92|4161.32|4161.92|4161.32|5
1621564910000|2021-05-21 02:41:50|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|5
1621564920000|2021-05-21 02:42:00|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|23
1621564930000|2021-05-21 02:42:10|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|7
1621564940000|2021-05-21 02:42:20|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.3|4160.7|9
1621564960000|2021-05-21 02:42:40|4161.42|4160.82|4161.67|4161.07|4161.67|4161.07|4161.3|4160.7|16
1621564970000|2021-05-21 02:42:50|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|9
1621564980000|2021-05-21 02:43:00|4162.05|4161.45|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|21
1621564990000|2021-05-21 02:43:10|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|4
1621565000000|2021-05-21 02:43:20|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|9
1621565030000|2021-05-21 02:43:50|4162.42|4161.82|4162.42|4161.82|4162.42|4161.82|4162.42|4161.82|9
1621565040000|2021-05-21 02:44:00|4162.3|4161.7|4162.17|4161.57|4162.3|4161.7|4162.05|4161.45|11
1621565050000|2021-05-21 02:44:10|4162.05|4161.45|4162.3|4161.7|4162.42|4161.82|4162.05|4161.45|8
1621565060000|2021-05-21 02:44:20|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|3
1621565070000|2021-05-21 02:44:30|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|5
1621565080000|2021-05-21 02:44:40|4162.3|4161.7|4162.42|4161.82|4162.42|4161.82|4162.3|4161.7|4
1621565090000|2021-05-21 02:44:50|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|3
1621565100000|2021-05-21 02:45:00|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|5
1621565120000|2021-05-21 02:45:20|||||||||12
1621565130000|2021-05-21 02:45:30|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|2
1621565140000|2021-05-21 02:45:40|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|14
1621565150000|2021-05-21 02:45:50|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|82
1621565160000|2021-05-21 02:46:00|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|10
1621565170000|2021-05-21 02:46:10|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|13
1621565180000|2021-05-21 02:46:20|4162.8|4162.2|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|18
1621565190000|2021-05-21 02:46:30|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|3
1621565200000|2021-05-21 02:46:40|||||||||6
1621565210000|2021-05-21 02:46:50|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|7
1621565230000|2021-05-21 02:47:10|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|19
1621565240000|2021-05-21 02:47:20|4162.92|4162.32|4162.55|4161.95|4162.92|4162.32|4162.55|4161.95|14
1621565260000|2021-05-21 02:47:40|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|12
1621565270000|2021-05-21 02:47:50|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|8
1621565280000|2021-05-21 02:48:00|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.55|4161.95|11
1621565290000|2021-05-21 02:48:10|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|3
1621565310000|2021-05-21 02:48:30|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|12
1621565320000|2021-05-21 02:48:40|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|3
1621565330000|2021-05-21 02:48:50|||||||||1
1621565340000|2021-05-21 02:49:00|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|6
1621565350000|2021-05-21 02:49:10|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|16
1621565360000|2021-05-21 02:49:20|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|9
1621565370000|2021-05-21 02:49:30|4163.17|4162.57|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|13
1621565380000|2021-05-21 02:49:40|4163.3|4162.7|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|5
1621565390000|2021-05-21 02:49:50|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|2
1621565400000|2021-05-21 02:50:00|4163.17|4162.57|4162.8|4162.2|4163.3|4162.7|4162.8|4162.2|30
1621565410000|2021-05-21 02:50:10|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|13
1621565420000|2021-05-21 02:50:20|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|0
1621565430000|2021-05-21 02:50:30|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|13
1621565440000|2021-05-21 02:50:40|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|15
1621565450000|2021-05-21 02:50:50|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|11
1621565460000|2021-05-21 02:51:00|4163.42|4162.82|4163.67|4163.07|4163.8|4163.2|4163.42|4162.82|48
1621565470000|2021-05-21 02:51:10|4163.55|4162.95|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|16
1621565490000|2021-05-21 02:51:30|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|38
1621565500000|2021-05-21 02:51:40|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|94
1621565510000|2021-05-21 02:51:50|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|1
1621565520000|2021-05-21 02:52:00|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|26
1621565530000|2021-05-21 02:52:10|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|2
1621565540000|2021-05-21 02:52:20|||||||||5
1621565560000|2021-05-21 02:52:40|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|11
1621565580000|2021-05-21 02:53:00|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|21
1621565590000|2021-05-21 02:53:10|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|11
1621565600000|2021-05-21 02:53:20|4164.17|4163.57|4164.17|4163.57|4164.17|4163.57|4164.17|4163.57|3
1621565610000|2021-05-21 02:53:30|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|22
1621565620000|2021-05-21 02:53:40|4164.42|4163.82|4164.05|4163.45|4164.55|4163.95|4164.05|4163.45|28
1621565630000|2021-05-21 02:53:50|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|6
1621565640000|2021-05-21 02:54:00|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|9
1621565650000|2021-05-21 02:54:10|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|6
1621565670000|2021-05-21 02:54:30|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|6
1621565680000|2021-05-21 02:54:40|||||||||5
1621565690000|2021-05-21 02:54:50|||||||||2
1621565700000|2021-05-21 02:55:00|||||||||4
1621565710000|2021-05-21 02:55:10|||||||||27
1621565720000|2021-05-21 02:55:20|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|26
1621565730000|2021-05-21 02:55:30|4164.05|4163.45|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|22
1621565740000|2021-05-21 02:55:40|4164.17|4163.57|4164.17|4163.57|4164.3|4163.7|4164.17|4163.57|4
1621565750000|2021-05-21 02:55:50|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|2
1621565760000|2021-05-21 02:56:00|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|14
1621565770000|2021-05-21 02:56:10|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|19
1621565780000|2021-05-21 02:56:20|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|21
1621565790000|2021-05-21 02:56:30|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|3
1621565800000|2021-05-21 02:56:40|||||||||5
1621565810000|2021-05-21 02:56:50|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|32
1621565820000|2021-05-21 02:57:00|||||||||10
1621565830000|2021-05-21 02:57:10|4164.05|4163.45|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|70
1621565840000|2021-05-21 02:57:20|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|53
1621565850000|2021-05-21 02:57:30|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|17
1621565860000|2021-05-21 02:57:40|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|23
1621565870000|2021-05-21 02:57:50|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|6
1621565880000|2021-05-21 02:58:00|4163.92|4163.32|4164.05|4163.45|4164.3|4163.7|4163.8|4163.2|40
1621565890000|2021-05-21 02:58:10|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|8
1621565900000|2021-05-21 02:58:20|4164.17|4163.57|4164.42|4163.82|4164.42|4163.82|4164.05|4163.45|11
1621565910000|2021-05-21 02:58:30|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|10
1621565920000|2021-05-21 02:58:40|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|20
1621565930000|2021-05-21 02:58:50|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|5
1621565940000|2021-05-21 02:59:00|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|9
1621565960000|2021-05-21 02:59:20|||||||||5
1621565970000|2021-05-21 02:59:30|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|41
1621565980000|2021-05-21 02:59:40|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|6
1621565990000|2021-05-21 02:59:50|||||||||1
1621566000000|2021-05-21 03:00:00|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|53
1621566010000|2021-05-21 03:00:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|21
1621566020000|2021-05-21 03:00:20|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|26
1621566040000|2021-05-21 03:00:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|17
1621566050000|2021-05-21 03:00:50|4165.05|4164.45|4165.67|4165.07|4165.67|4165.07|4165.05|4164.45|142
1621566060000|2021-05-21 03:01:00|4165.55|4164.95|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|52
1621566070000|2021-05-21 03:01:10|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|22
1621566080000|2021-05-21 03:01:20|||||||||7
1621566090000|2021-05-21 03:01:30|||||||||15
1621566100000|2021-05-21 03:01:40|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|37
1621566110000|2021-05-21 03:01:50|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|74
1621566120000|2021-05-21 03:02:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|19
1621566130000|2021-05-21 03:02:10|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|63
1621566140000|2021-05-21 03:02:20|4166.3|4165.7|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|28
1621566150000|2021-05-21 03:02:30|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|15
1621566160000|2021-05-21 03:02:40|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|3
1621566170000|2021-05-21 03:02:50|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|47
1621566180000|2021-05-21 03:03:00|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|29
1621566190000|2021-05-21 03:03:10|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.17|4164.57|38
1621566200000|2021-05-21 03:03:20|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|6
1621566210000|2021-05-21 03:03:30|4165.42|4164.82|4165.05|4164.45|4165.42|4164.82|4165.05|4164.45|27
1621566220000|2021-05-21 03:03:40|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|11
1621566240000|2021-05-21 03:04:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|10
1621566260000|2021-05-21 03:04:20|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.05|4164.45|18
1621566270000|2021-05-21 03:04:30|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|6
1621566280000|2021-05-21 03:04:40|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.3|4164.7|16
1621566290000|2021-05-21 03:04:50|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|2
1621566300000|2021-05-21 03:05:00|4165.42|4164.82|4165.55|4164.95|4165.8|4165.2|4165.42|4164.82|27
1621566310000|2021-05-21 03:05:10|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|7
1621566320000|2021-05-21 03:05:20|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|19
1621566330000|2021-05-21 03:05:30|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|17
1621566340000|2021-05-21 03:05:40|||||||||3
1621566360000|2021-05-21 03:06:00|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|15
1621566380000|2021-05-21 03:06:20|4165.42|4164.82|4165.05|4164.45|4165.55|4164.95|4165.05|4164.45|40
1621566390000|2021-05-21 03:06:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|5
1621566400000|2021-05-21 03:06:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|6
1621566410000|2021-05-21 03:06:50|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|33
1621566420000|2021-05-21 03:07:00|4165.42|4164.82|4165.55|4164.95|4165.67|4165.07|4165.42|4164.82|11
1621566440000|2021-05-21 03:07:20|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|13
1621566450000|2021-05-21 03:07:30|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|9
1621566460000|2021-05-21 03:07:40|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|7
1621566470000|2021-05-21 03:07:50|||||||||3
1621566480000|2021-05-21 03:08:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|20
1621566510000|2021-05-21 03:08:30|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|9
1621566530000|2021-05-21 03:08:50|4164.8|4164.2|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|36
1621566540000|2021-05-21 03:09:00|4165.05|4164.45|4164.55|4163.95|4165.05|4164.45|4164.55|4163.95|51
1621566550000|2021-05-21 03:09:10|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|14
1621566560000|2021-05-21 03:09:20|4164.67|4164.07|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|15
1621566570000|2021-05-21 03:09:30|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|3
1621566580000|2021-05-21 03:09:40|4164.55|4163.95|4164.05|4163.45|4164.55|4163.95|4164.05|4163.45|59
1621566590000|2021-05-21 03:09:50|||||||||23
1621566600000|2021-05-21 03:10:00|||||||||18
1621566610000|2021-05-21 03:10:10|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|11
1621566620000|2021-05-21 03:10:20|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.55|4162.95|62
1621566630000|2021-05-21 03:10:30|||||||||27
1621566640000|2021-05-21 03:10:40|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|16
1621566650000|2021-05-21 03:10:50|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|17
1621566660000|2021-05-21 03:11:00|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|4
1621566670000|2021-05-21 03:11:10|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|17
1621566680000|2021-05-21 03:11:20|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|7
1621566690000|2021-05-21 03:11:30|4164.42|4163.82|4164.55|4163.95|4164.67|4164.07|4164.3|4163.7|29
1621566700000|2021-05-21 03:11:40|||||||||1
1621566710000|2021-05-21 03:11:50|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.42|4163.82|42
1621566720000|2021-05-21 03:12:00|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.3|4163.7|4
1621566730000|2021-05-21 03:12:10|||||||||1
1621566740000|2021-05-21 03:12:20|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|10
1621566750000|2021-05-21 03:12:30|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|12
1621566760000|2021-05-21 03:12:40|4163.8|4163.2|4164.05|4163.45|4164.05|4163.45|4163.67|4163.07|21
1621566770000|2021-05-21 03:12:50|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|5
1621566780000|2021-05-21 03:13:00|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|19
1621566790000|2021-05-21 03:13:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|21
1621566800000|2021-05-21 03:13:20|||||||||2
1621566810000|2021-05-21 03:13:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|45
1621566830000|2021-05-21 03:13:50|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|10
1621566840000|2021-05-21 03:14:00|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|6
1621566850000|2021-05-21 03:14:10|||||||||12
1621566860000|2021-05-21 03:14:20|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|36
1621566870000|2021-05-21 03:14:30|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|6
1621566880000|2021-05-21 03:14:40|4162.3|4161.7|4162.42|4161.82|4162.55|4161.95|4162.3|4161.7|42
1621566890000|2021-05-21 03:14:50|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|2
1621566900000|2021-05-21 03:15:00|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|52
1621566910000|2021-05-21 03:15:10|||||||||5
1621566920000|2021-05-21 03:15:20|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|5
1621566930000|2021-05-21 03:15:30|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|29
1621566940000|2021-05-21 03:15:40|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|21
1621566950000|2021-05-21 03:15:50|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|2
1621566960000|2021-05-21 03:16:00|4162.92|4162.32|4162.92|4162.32|4163.05|4162.45|4162.8|4162.2|10
1621566970000|2021-05-21 03:16:10|4162.8|4162.2|4163.3|4162.7|4163.3|4162.7|4162.8|4162.2|8
1621566980000|2021-05-21 03:16:20|||||||||5
1621566990000|2021-05-21 03:16:30|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|18
1621567000000|2021-05-21 03:16:40|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4
1621567010000|2021-05-21 03:16:50|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|5
1621567020000|2021-05-21 03:17:00|4163.05|4162.45|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|14
1621567040000|2021-05-21 03:17:20|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|6
1621567050000|2021-05-21 03:17:30|4163.17|4162.57|4162.8|4162.2|4163.17|4162.57|4162.8|4162.2|7
1621567060000|2021-05-21 03:17:40|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|9
1621567070000|2021-05-21 03:17:50|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|6
1621567080000|2021-05-21 03:18:00|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|17
1621567090000|2021-05-21 03:18:10|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|3
1621567100000|2021-05-21 03:18:20|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|16
1621567110000|2021-05-21 03:18:30|||||||||1
1621567120000|2021-05-21 03:18:40|4163.67|4163.07|4164.05|4163.45|4164.05|4163.45|4163.67|4163.07|44
1621567130000|2021-05-21 03:18:50|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|96
1621567140000|2021-05-21 03:19:00|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|8
1621567150000|2021-05-21 03:19:10|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|29
1621567160000|2021-05-21 03:19:20|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|5
1621567170000|2021-05-21 03:19:30|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|14
1621567180000|2021-05-21 03:19:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|7
1621567190000|2021-05-21 03:19:50|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|13
1621567200000|2021-05-21 03:20:00|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|23
1621567210000|2021-05-21 03:20:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|3
1621567220000|2021-05-21 03:20:20|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|5
1621567240000|2021-05-21 03:20:40|||||||||1
1621567250000|2021-05-21 03:20:50|4164.55|4163.95|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|13
1621567260000|2021-05-21 03:21:00|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|22
1621567270000|2021-05-21 03:21:10|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|18
1621567280000|2021-05-21 03:21:20|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|4
1621567290000|2021-05-21 03:21:30|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|28
1621567300000|2021-05-21 03:21:40|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|22
1621567310000|2021-05-21 03:21:50|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|17
1621567320000|2021-05-21 03:22:00|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|7
1621567330000|2021-05-21 03:22:10|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|21
1621567340000|2021-05-21 03:22:20|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|7
1621567350000|2021-05-21 03:22:30|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|8
1621567360000|2021-05-21 03:22:40|4164.3|4163.7|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|38
1621567370000|2021-05-21 03:22:50|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|19
1621567380000|2021-05-21 03:23:00|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|11
1621567390000|2021-05-21 03:23:10|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|6
1621567400000|2021-05-21 03:23:20|4163.8|4163.2|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|6
1621567410000|2021-05-21 03:23:30|||||||||1
1621567430000|2021-05-21 03:23:50|||||||||1
1621567440000|2021-05-21 03:24:00|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4
1621567450000|2021-05-21 03:24:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|29
1621567460000|2021-05-21 03:24:20|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|35
1621567470000|2021-05-21 03:24:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|11
1621567480000|2021-05-21 03:24:40|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|14
1621567490000|2021-05-21 03:24:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|13
1621567500000|2021-05-21 03:25:00|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|9
1621567520000|2021-05-21 03:25:20|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|2
1621567530000|2021-05-21 03:25:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|1
1621567540000|2021-05-21 03:25:40|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|9
1621567550000|2021-05-21 03:25:50|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|8
1621567560000|2021-05-21 03:26:00|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|2
1621567580000|2021-05-21 03:26:20|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|16
1621567590000|2021-05-21 03:26:30|||||||||2
1621567600000|2021-05-21 03:26:40|4163.92|4163.32|4163.55|4162.95|4163.92|4163.32|4163.55|4162.95|24
1621567610000|2021-05-21 03:26:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|5
1621567620000|2021-05-21 03:27:00|||||||||4
1621567630000|2021-05-21 03:27:10|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|27
1621567640000|2021-05-21 03:27:20|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|6
1621567680000|2021-05-21 03:28:00|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|7
1621567690000|2021-05-21 03:28:10|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|6
1621567700000|2021-05-21 03:28:20|||||||||36
1621567710000|2021-05-21 03:28:30|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|5
1621567720000|2021-05-21 03:28:40|||||||||5
1621567730000|2021-05-21 03:28:50|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|16
1621567740000|2021-05-21 03:29:00|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|2
1621567750000|2021-05-21 03:29:10|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.3|4162.7|65
1621567760000|2021-05-21 03:29:20|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|8
1621567770000|2021-05-21 03:29:30|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|5
1621567790000|2021-05-21 03:29:50|4163.67|4163.07|4164.05|4163.45|4164.05|4163.45|4163.67|4163.07|22
1621567800000|2021-05-21 03:30:00|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|13
1621567810000|2021-05-21 03:30:10|4163.8|4163.2|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|7
1621567820000|2021-05-21 03:30:20|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|23
1621567830000|2021-05-21 03:30:30|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|18
1621567840000|2021-05-21 03:30:40|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|22
1621567850000|2021-05-21 03:30:50|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|10
1621567860000|2021-05-21 03:31:00|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|10
1621567870000|2021-05-21 03:31:10|4164.42|4163.82|4164.92|4164.32|4164.92|4164.32|4164.42|4163.82|43
1621567880000|2021-05-21 03:31:20|4164.8|4164.2|4165.55|4164.95|4165.55|4164.95|4164.8|4164.2|72
1621567890000|2021-05-21 03:31:30|4165.42|4164.82|4165.17|4164.57|4165.42|4164.82|4165.05|4164.45|29
1621567900000|2021-05-21 03:31:40|4165.05|4164.45|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|10
1621567910000|2021-05-21 03:31:50|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|18
1621567920000|2021-05-21 03:32:00|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|10
1621567930000|2021-05-21 03:32:10|||||||||7
1621567940000|2021-05-21 03:32:20|4165.05|4164.45|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|15
1621567950000|2021-05-21 03:32:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|13
1621567960000|2021-05-21 03:32:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|11
1621567970000|2021-05-21 03:32:50|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|7
1621567980000|2021-05-21 03:33:00|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|12
1621567990000|2021-05-21 03:33:10|4164.92|4164.32|4164.55|4163.95|4164.92|4164.32|4164.55|4163.95|42
1621568000000|2021-05-21 03:33:20|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|23
1621568010000|2021-05-21 03:33:30|4164.67|4164.07|4164.8|4164.2|4165.05|4164.45|4164.67|4164.07|26
1621568020000|2021-05-21 03:33:40|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|14
1621568030000|2021-05-21 03:33:50|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|3
1621568040000|2021-05-21 03:34:00|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.3|4163.7|44
1621568050000|2021-05-21 03:34:10|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|8
1621568060000|2021-05-21 03:34:20|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|1
1621568070000|2021-05-21 03:34:30|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|19
1621568090000|2021-05-21 03:34:50|4163.92|4163.32|4163.55|4162.95|4164.05|4163.45|4163.55|4162.95|46
1621568100000|2021-05-21 03:35:00|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|25
1621568110000|2021-05-21 03:35:10|4163.17|4162.57|4162.8|4162.2|4163.3|4162.7|4162.8|4162.2|40
1621568120000|2021-05-21 03:35:20|||||||||8
1621568130000|2021-05-21 03:35:30|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|23
1621568140000|2021-05-21 03:35:40|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|29
1621568150000|2021-05-21 03:35:50|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|6
1621568160000|2021-05-21 03:36:00|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|33
1621568170000|2021-05-21 03:36:10|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|63
1621568180000|2021-05-21 03:36:20|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|82
1621568190000|2021-05-21 03:36:30|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|11
1621568200000|2021-05-21 03:36:40|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|46
1621568240000|2021-05-21 03:37:20|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|106
1621568250000|2021-05-21 03:37:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|17
1621568260000|2021-05-21 03:37:40|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|9
1621568270000|2021-05-21 03:37:50|||||||||2
1621568280000|2021-05-21 03:38:00|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|5
1621568290000|2021-05-21 03:38:10|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|5
1621568300000|2021-05-21 03:38:20|||||||||9
1621568310000|2021-05-21 03:38:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|28
1621568330000|2021-05-21 03:38:50|||||||||153
1621568350000|2021-05-21 03:39:10|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|12
1621568360000|2021-05-21 03:39:20|4163.42|4162.82|4163.8|4163.2|4163.8|4163.2|4163.42|4162.82|28
1621568380000|2021-05-21 03:39:40|||||||||1
1621568400000|2021-05-21 03:40:00|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|15
1621568410000|2021-05-21 03:40:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|11
1621568420000|2021-05-21 03:40:20|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|2
1621568430000|2021-05-21 03:40:30|||||||||1
1621568440000|2021-05-21 03:40:40|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|24
1621568450000|2021-05-21 03:40:50|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|21
1621568460000|2021-05-21 03:41:00|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|15
1621568470000|2021-05-21 03:41:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|6
1621568480000|2021-05-21 03:41:20|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|20
1621568490000|2021-05-21 03:41:30|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|8
1621568500000|2021-05-21 03:41:40|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|43
1621568520000|2021-05-21 03:42:00|4164.92|4164.32|4164.55|4163.95|4165.05|4164.45|4164.55|4163.95|22
1621568530000|2021-05-21 03:42:10|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|22
1621568540000|2021-05-21 03:42:20|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|29
1621568550000|2021-05-21 03:42:30|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|11
1621568560000|2021-05-21 03:42:40|4164.17|4163.57|4164.42|4163.82|4164.42|4163.82|4164.05|4163.45|33
1621568570000|2021-05-21 03:42:50|4164.3|4163.7|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|14
1621568580000|2021-05-21 03:43:00|||||||||4
1621568590000|2021-05-21 03:43:10|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|14
1621568600000|2021-05-21 03:43:20|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|4
1621568610000|2021-05-21 03:43:30|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|8
1621568620000|2021-05-21 03:43:40|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|18
1621568630000|2021-05-21 03:43:50|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|15
1621568660000|2021-05-21 03:44:20|4164.42|4163.82|4164.05|4163.45|4164.42|4163.82|4163.92|4163.32|29
1621568670000|2021-05-21 03:44:30|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|7
1621568690000|2021-05-21 03:44:50|4164.05|4163.45|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|21
1621568700000|2021-05-21 03:45:00|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|17
1621568720000|2021-05-21 03:45:20|4163.92|4163.32|4163.55|4162.95|4163.92|4163.32|4163.55|4162.95|54
1621568730000|2021-05-21 03:45:30|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|31
1621568740000|2021-05-21 03:45:40|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|7
1621568750000|2021-05-21 03:45:50|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|14
1621568770000|2021-05-21 03:46:10|||||||||1
1621568780000|2021-05-21 03:46:20|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|9
1621568790000|2021-05-21 03:46:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|3
1621568800000|2021-05-21 03:46:40|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|9
1621568810000|2021-05-21 03:46:50|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|6
1621568820000|2021-05-21 03:47:00|4163.55|4162.95|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|5
1621568830000|2021-05-21 03:47:10|4163.42|4162.82|4163.42|4162.82|4163.42|4162.82|4163.42|4162.82|17
1621568840000|2021-05-21 03:47:20|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|0
1621568850000|2021-05-21 03:47:30|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|23
1621568860000|2021-05-21 03:47:40|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|7
1621568870000|2021-05-21 03:47:50|4163.05|4162.45|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|24
1621568880000|2021-05-21 03:48:00|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|2
1621568900000|2021-05-21 03:48:20|||||||||36
1621568970000|2021-05-21 03:49:30|||||||||175
1621568990000|2021-05-21 03:49:50|||||||||24
1621569000000|2021-05-21 03:50:00|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|10
1621569010000|2021-05-21 03:50:10|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|6
1621569030000|2021-05-21 03:50:30|||||||||2
1621569040000|2021-05-21 03:50:40|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|10
1621569050000|2021-05-21 03:50:50|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|33
1621569060000|2021-05-21 03:51:00|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|7
1621569070000|2021-05-21 03:51:10|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|1
1621569080000|2021-05-21 03:51:20|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|7
1621569090000|2021-05-21 03:51:30|4162.42|4161.82|4162.3|4161.7|4162.42|4161.82|4162.3|4161.7|11
1621569110000|2021-05-21 03:51:50|4162.05|4161.45|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|53
1621569120000|2021-05-21 03:52:00|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|46
1621569130000|2021-05-21 03:52:10|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|12
1621569140000|2021-05-21 03:52:20|||||||||1
1621569170000|2021-05-21 03:52:50|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|9
1621569190000|2021-05-21 03:53:10|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|17
1621569200000|2021-05-21 03:53:20|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|33
1621569210000|2021-05-21 03:53:30|4161.55|4160.95|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|65
1621569220000|2021-05-21 03:53:40|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.3|4160.7|33
1621569230000|2021-05-21 03:53:50|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|19
1621569240000|2021-05-21 03:54:00|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|19
1621569250000|2021-05-21 03:54:10|4161.67|4161.07|4161.67|4161.07|4161.8|4161.2|4161.67|4161.07|13
1621569260000|2021-05-21 03:54:20|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|2
1621569270000|2021-05-21 03:54:30|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|13
1621569280000|2021-05-21 03:54:40|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|1
1621569290000|2021-05-21 03:54:50|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|17
1621569300000|2021-05-21 03:55:00|4161.92|4161.32|4161.92|4161.32|4162.05|4161.45|4161.92|4161.32|24
1621569310000|2021-05-21 03:55:10|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|3
1621569320000|2021-05-21 03:55:20|||||||||1
1621569330000|2021-05-21 03:55:30|||||||||2
1621569340000|2021-05-21 03:55:40|4161.8|4161.2|4161.3|4160.7|4161.8|4161.2|4161.3|4160.7|36
1621569350000|2021-05-21 03:55:50|4161.55|4160.95|4161.42|4160.82|4161.55|4160.95|4161.3|4160.7|23
1621569360000|2021-05-21 03:56:00|4161.3|4160.7|4161.8|4161.2|4161.8|4161.2|4161.3|4160.7|26
1621569370000|2021-05-21 03:56:10|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|21
1621569380000|2021-05-21 03:56:20|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|2
1621569390000|2021-05-21 03:56:30|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|3
1621569400000|2021-05-21 03:56:40|||||||||1
1621569410000|2021-05-21 03:56:50|||||||||1
1621569430000|2021-05-21 03:57:10|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|17
1621569440000|2021-05-21 03:57:20|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|8
1621569450000|2021-05-21 03:57:30|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|21
1621569470000|2021-05-21 03:57:50|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|1
1621569480000|2021-05-21 03:58:00|||||||||1
1621569500000|2021-05-21 03:58:20|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|18
1621569510000|2021-05-21 03:58:30|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4
1621569520000|2021-05-21 03:58:40|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|18
1621569530000|2021-05-21 03:58:50|4162.42|4161.82|4162.42|4161.82|4162.42|4161.82|4162.3|4161.7|1
1621569540000|2021-05-21 03:59:00|4162.55|4161.95|4162.8|4162.2|4163.05|4162.45|4162.55|4161.95|68
1621569550000|2021-05-21 03:59:10|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|43
1621569560000|2021-05-21 03:59:20|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|12
1621569570000|2021-05-21 03:59:30|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|24
1621569580000|2021-05-21 03:59:40|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|9
1621569590000|2021-05-21 03:59:50|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|22
1621569600000|2021-05-21 04:00:00|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|23
1621569610000|2021-05-21 04:00:10|||||||||1
1621569620000|2021-05-21 04:00:20|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|13
1621569630000|2021-05-21 04:00:30|4162.8|4162.2|4162.67|4162.07|4162.8|4162.2|4162.67|4162.07|19
1621569640000|2021-05-21 04:00:40|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|12
1621569650000|2021-05-21 04:00:50|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|18
1621569660000|2021-05-21 04:01:00|||||||||2
1621569700000|2021-05-21 04:01:40|4162.67|4162.07|4162.67|4162.07|4162.67|4162.07|4162.67|4162.07|19
1621569710000|2021-05-21 04:01:50|4162.55|4161.95|4162.67|4162.07|4162.8|4162.2|4162.55|4161.95|6
1621569720000|2021-05-21 04:02:00|4162.55|4161.95|4162.42|4161.82|4162.55|4161.95|4162.3|4161.7|3
1621569730000|2021-05-21 04:02:10|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|2
1621569740000|2021-05-21 04:02:20|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4
1621569750000|2021-05-21 04:02:30|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|17
1621569760000|2021-05-21 04:02:40|4162.05|4161.45|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|14
1621569770000|2021-05-21 04:02:50|4161.55|4160.95|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|38
1621569780000|2021-05-21 04:03:00|4161.42|4160.82|4161.42|4160.82|4161.55|4160.95|4161.3|4160.7|14
1621569790000|2021-05-21 04:03:10|4161.55|4160.95|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|3
1621569800000|2021-05-21 04:03:20|4161.42|4160.82|4161.55|4160.95|4161.8|4161.2|4161.3|4160.7|19
1621569810000|2021-05-21 04:03:30|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|18
1621569820000|2021-05-21 04:03:40|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|12
1621569830000|2021-05-21 04:03:50|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|3
1621569850000|2021-05-21 04:04:10|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|2
1621569860000|2021-05-21 04:04:20|4161.67|4161.07|4161.92|4161.32|4161.92|4161.32|4161.67|4161.07|8
1621569870000|2021-05-21 04:04:30|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|0
1621569880000|2021-05-21 04:04:40|||||||||1
1621569890000|2021-05-21 04:04:50|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|1
1621569900000|2021-05-21 04:05:00|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|4
1621569910000|2021-05-21 04:05:10|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|4
1621569920000|2021-05-21 04:05:20|4161.67|4161.07|4161.55|4160.95|4161.8|4161.2|4161.55|4160.95|2
1621569930000|2021-05-21 04:05:30|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|1
1621569940000|2021-05-21 04:05:40|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|19
1621569950000|2021-05-21 04:05:50|||||||||4
1621569960000|2021-05-21 04:06:00|4162.3|4161.7|4162.3|4161.7|4162.42|4161.82|4162.3|4161.7|23
1621569970000|2021-05-21 04:06:10|||||||||1
1621569980000|2021-05-21 04:06:20|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|12
1621569990000|2021-05-21 04:06:30|4162.3|4161.7|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|8
1621570020000|2021-05-21 04:07:00|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|5
1621570030000|2021-05-21 04:07:10|4162.17|4161.57|4162.17|4161.57|4162.17|4161.57|4162.17|4161.57|2
1621570040000|2021-05-21 04:07:20|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|0
1621570060000|2021-05-21 04:07:40|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|27
1621570100000|2021-05-21 04:08:20|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|10
1621570130000|2021-05-21 04:08:50|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|9
1621570140000|2021-05-21 04:09:00|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|3
1621570160000|2021-05-21 04:09:20|||||||||4
1621570170000|2021-05-21 04:09:30|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|11
1621570180000|2021-05-21 04:09:40|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|5
1621570190000|2021-05-21 04:09:50|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|5
1621570210000|2021-05-21 04:10:10|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|4
1621570220000|2021-05-21 04:10:20|4162.17|4161.57|4162.55|4161.95|4162.55|4161.95|4162.05|4161.45|14
1621570230000|2021-05-21 04:10:30|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|28
1621570240000|2021-05-21 04:10:40|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|19
1621570250000|2021-05-21 04:10:50|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|8
1621570260000|2021-05-21 04:11:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|14
1621570270000|2021-05-21 04:11:10|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|25
1621570280000|2021-05-21 04:11:20|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|0
1621570290000|2021-05-21 04:11:30|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|67
1621570320000|2021-05-21 04:12:00|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|30
1621570330000|2021-05-21 04:12:10|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|12
1621570340000|2021-05-21 04:12:20|||||||||6
1621570350000|2021-05-21 04:12:30|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|22
1621570360000|2021-05-21 04:12:40|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|10
1621570370000|2021-05-21 04:12:50|4163.55|4162.95|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|43
1621570380000|2021-05-21 04:13:00|4163.55|4162.95|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|13
1621570400000|2021-05-21 04:13:20|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|15
1621570430000|2021-05-21 04:13:50|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|9
1621570450000|2021-05-21 04:14:10|4163.92|4163.32|4163.92|4163.32|4164.05|4163.45|4163.92|4163.32|18
1621570460000|2021-05-21 04:14:20|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|0
1621570470000|2021-05-21 04:14:30|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|25
1621570490000|2021-05-21 04:14:50|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|4
1621570500000|2021-05-21 04:15:00|||||||||5
1621570510000|2021-05-21 04:15:10|||||||||1
1621570520000|2021-05-21 04:15:20|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|24
1621570530000|2021-05-21 04:15:30|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|9
1621570540000|2021-05-21 04:15:40|4163.92|4163.32|4163.92|4163.32|4164.05|4163.45|4163.92|4163.32|2
1621570550000|2021-05-21 04:15:50|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|4
1621570560000|2021-05-21 04:16:00|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|9
1621570570000|2021-05-21 04:16:10|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|6
1621570580000|2021-05-21 04:16:20|||||||||1
1621570600000|2021-05-21 04:16:40|4164.05|4163.45|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|22
1621570610000|2021-05-21 04:16:50|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|2
1621570620000|2021-05-21 04:17:00|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|6
1621570640000|2021-05-21 04:17:20|4163.92|4163.32|4163.55|4162.95|4163.92|4163.32|4163.55|4162.95|19
1621570650000|2021-05-21 04:17:30|||||||||1
1621570660000|2021-05-21 04:17:40|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|10
1621570670000|2021-05-21 04:17:50|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|7
1621570680000|2021-05-21 04:18:00|||||||||5
1621570690000|2021-05-21 04:18:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|3
1621570710000|2021-05-21 04:18:30|||||||||2
1621570720000|2021-05-21 04:18:40|||||||||1
1621570730000|2021-05-21 04:18:50|4163.67|4163.07|4163.67|4163.07|4163.67|4163.07|4163.67|4163.07|9
1621570740000|2021-05-21 04:19:00|4163.55|4162.95|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|8
1621570750000|2021-05-21 04:19:10|||||||||1
1621570770000|2021-05-21 04:19:30|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|11
1621570780000|2021-05-21 04:19:40|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|18
1621570790000|2021-05-21 04:19:50|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|34
1621570800000|2021-05-21 04:20:00|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|5
1621570810000|2021-05-21 04:20:10|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|12
1621570820000|2021-05-21 04:20:20|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|11
1621570850000|2021-05-21 04:20:50|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|10
1621570860000|2021-05-21 04:21:00|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|7
1621570870000|2021-05-21 04:21:10|4164.55|4163.95|4164.8|4164.2|4165.05|4164.45|4164.55|4163.95|161
1621570880000|2021-05-21 04:21:20|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|20
1621570890000|2021-05-21 04:21:30|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|30
1621570900000|2021-05-21 04:21:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|8
1621570910000|2021-05-21 04:21:50|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|5
1621570920000|2021-05-21 04:22:00|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|23
1621570930000|2021-05-21 04:22:10|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|3
1621570940000|2021-05-21 04:22:20|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|30
1621570960000|2021-05-21 04:22:40|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|28
1621570970000|2021-05-21 04:22:50|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|20
1621570980000|2021-05-21 04:23:00|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|2
1621570990000|2021-05-21 04:23:10|4164.55|4163.95|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|16
1621571000000|2021-05-21 04:23:20|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|21
1621571010000|2021-05-21 04:23:30|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|10
1621571020000|2021-05-21 04:23:40|4164.92|4164.32|4165.3|4164.7|4165.3|4164.7|4164.92|4164.32|18
1621571030000|2021-05-21 04:23:50|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|23
1621571040000|2021-05-21 04:24:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|5
1621571050000|2021-05-21 04:24:10|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|4
1621571060000|2021-05-21 04:24:20|||||||||8
1621571070000|2021-05-21 04:24:30|||||||||8
1621571080000|2021-05-21 04:24:40|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|13
1621571090000|2021-05-21 04:24:50|4165.67|4165.07|4165.8|4165.2|4166.05|4165.45|4165.67|4165.07|130
1621571100000|2021-05-21 04:25:00|4166.05|4165.45|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|52
1621571110000|2021-05-21 04:25:10|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|23
1621571120000|2021-05-21 04:25:20|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|25
1621571130000|2021-05-21 04:25:30|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|123
1621571140000|2021-05-21 04:25:40|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|28
1621571150000|2021-05-21 04:25:50|||||||||1
1621571160000|2021-05-21 04:26:00|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|70
1621571170000|2021-05-21 04:26:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|33
1621571180000|2021-05-21 04:26:20|4166.42|4165.82|4166.05|4165.45|4166.55|4165.95|4166.05|4165.45|39
1621571190000|2021-05-21 04:26:30|||||||||4
1621571200000|2021-05-21 04:26:40|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|45
1621571210000|2021-05-21 04:26:50|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|11
1621571220000|2021-05-21 04:27:00|||||||||1
1621571230000|2021-05-21 04:27:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|19
1621571240000|2021-05-21 04:27:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|6
1621571250000|2021-05-21 04:27:30|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|39
1621571260000|2021-05-21 04:27:40|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|18
1621571270000|2021-05-21 04:27:50|4167.17|4166.57|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|50
1621571280000|2021-05-21 04:28:00|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|16
1621571290000|2021-05-21 04:28:10|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|6
1621571300000|2021-05-21 04:28:20|4166.67|4166.07|4166.3|4165.7|4166.67|4166.07|4166.3|4165.7|35
1621571310000|2021-05-21 04:28:30|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|11
1621571320000|2021-05-21 04:28:40|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|49
1621571340000|2021-05-21 04:29:00|4166.17|4165.57|4166.17|4165.57|4166.17|4165.57|4166.05|4165.45|47
1621571350000|2021-05-21 04:29:10|4166.05|4165.45|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|13
1621571360000|2021-05-21 04:29:20|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|20
1621571370000|2021-05-21 04:29:30|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|11
1621571380000|2021-05-21 04:29:40|4166.3|4165.7|4166.42|4165.82|4166.55|4165.95|4166.3|4165.7|9
1621571390000|2021-05-21 04:29:50|4166.3|4165.7|4166.8|4166.2|4166.8|4166.2|4166.3|4165.7|25
1621571400000|2021-05-21 04:30:00|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|50
1621571410000|2021-05-21 04:30:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|6
1621571420000|2021-05-21 04:30:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|23
1621571430000|2021-05-21 04:30:30|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|54
1621571440000|2021-05-21 04:30:40|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|103
1621571450000|2021-05-21 04:30:50|4167.92|4167.32|4167.3|4166.7|4167.92|4167.32|4167.3|4166.7|89
1621571460000|2021-05-21 04:31:00|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.05|4166.45|26
1621571470000|2021-05-21 04:31:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|8
1621571480000|2021-05-21 04:31:20|4167.17|4166.57|4167.55|4166.95|4167.8|4167.2|4167.05|4166.45|48
1621571490000|2021-05-21 04:31:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|8
1621571500000|2021-05-21 04:31:40|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|13
1621571520000|2021-05-21 04:32:00|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|12
1621571530000|2021-05-21 04:32:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|33
1621571540000|2021-05-21 04:32:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|17
1621571550000|2021-05-21 04:32:30|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|26
1621571560000|2021-05-21 04:32:40|4168.17|4167.57|4167.92|4167.32|4168.3|4167.7|4167.92|4167.32|46
1621571570000|2021-05-21 04:32:50|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|7
1621571580000|2021-05-21 04:33:00|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|91
1621571590000|2021-05-21 04:33:10|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|3
1621571600000|2021-05-21 04:33:20|4167.17|4166.57|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|18
1621571610000|2021-05-21 04:33:30|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|7
1621571620000|2021-05-21 04:33:40|4167.17|4166.57|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|18
1621571630000|2021-05-21 04:33:50|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|0
1621571640000|2021-05-21 04:34:00|||||||||1
1621571650000|2021-05-21 04:34:10|4167.05|4166.45|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|30
1621571660000|2021-05-21 04:34:20|||||||||5
1621571670000|2021-05-21 04:34:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|14
1621571690000|2021-05-21 04:34:50|4167.3|4166.7|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|8
1621571700000|2021-05-21 04:35:00|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|5
1621571720000|2021-05-21 04:35:20|||||||||17
1621571730000|2021-05-21 04:35:30|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|19
1621571740000|2021-05-21 04:35:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|3
1621571750000|2021-05-21 04:35:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|4
1621571760000|2021-05-21 04:36:00|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|7
1621571790000|2021-05-21 04:36:30|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|24
1621571800000|2021-05-21 04:36:40|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|38
1621571810000|2021-05-21 04:36:50|||||||||5
1621571830000|2021-05-21 04:37:10|||||||||1
1621571840000|2021-05-21 04:37:20|||||||||2
1621571850000|2021-05-21 04:37:30|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|26
1621571880000|2021-05-21 04:38:00|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|5
1621571900000|2021-05-21 04:38:20|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|8
1621571910000|2021-05-21 04:38:30|4166.92|4166.32|4166.92|4166.32|4167.05|4166.45|4166.8|4166.2|9
1621571920000|2021-05-21 04:38:40|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|46
1621571940000|2021-05-21 04:39:00|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|6
1621571950000|2021-05-21 04:39:10|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|17
1621571960000|2021-05-21 04:39:20|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|13
1621571970000|2021-05-21 04:39:30|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|8
1621571990000|2021-05-21 04:39:50|4166.92|4166.32|4166.92|4166.32|4166.92|4166.32|4166.92|4166.32|3
1621572000000|2021-05-21 04:40:00|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|9
1621572010000|2021-05-21 04:40:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|2
1621572020000|2021-05-21 04:40:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|7
1621572030000|2021-05-21 04:40:30|4167.42|4166.82|4167.05|4166.45|4167.55|4166.95|4167.05|4166.45|33
1621572040000|2021-05-21 04:40:40|4166.92|4166.32|4166.92|4166.32|4166.92|4166.32|4166.92|4166.32|1
1621572050000|2021-05-21 04:40:50|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|12
1621572070000|2021-05-21 04:41:10|||||||||7
1621572080000|2021-05-21 04:41:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|10
1621572090000|2021-05-21 04:41:30|4166.92|4166.32|4166.55|4165.95|4166.92|4166.32|4166.55|4165.95|14
1621572100000|2021-05-21 04:41:40|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|4
1621572110000|2021-05-21 04:41:50|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.92|4166.32|15
1621572120000|2021-05-21 04:42:00|||||||||10
1621572130000|2021-05-21 04:42:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|25
1621572140000|2021-05-21 04:42:20|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|23
1621572150000|2021-05-21 04:42:30|||||||||2
1621572180000|2021-05-21 04:43:00|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|19
1621572190000|2021-05-21 04:43:10|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|6
1621572200000|2021-05-21 04:43:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|21
1621572210000|2021-05-21 04:43:30|||||||||1
1621572220000|2021-05-21 04:43:40|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|9
1621572230000|2021-05-21 04:43:50|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|4
1621572240000|2021-05-21 04:44:00|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|4
1621572250000|2021-05-21 04:44:10|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|8
1621572270000|2021-05-21 04:44:30|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|6
1621572280000|2021-05-21 04:44:40|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|0
1621572300000|2021-05-21 04:45:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|46
1621572310000|2021-05-21 04:45:10|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|11
1621572340000|2021-05-21 04:45:40|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|18
1621572360000|2021-05-21 04:46:00|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|4
1621572380000|2021-05-21 04:46:20|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|4
1621572390000|2021-05-21 04:46:30|||||||||2
1621572410000|2021-05-21 04:46:50|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|13
1621572420000|2021-05-21 04:47:00|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|0
1621572450000|2021-05-21 04:47:30|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|13
1621572460000|2021-05-21 04:47:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|10
1621572470000|2021-05-21 04:47:50|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|4
1621572480000|2021-05-21 04:48:00|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|8
1621572490000|2021-05-21 04:48:10|||||||||1
1621572500000|2021-05-21 04:48:20|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|16
1621572510000|2021-05-21 04:48:30|||||||||1
1621572520000|2021-05-21 04:48:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|12
1621572530000|2021-05-21 04:48:50|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|1
1621572540000|2021-05-21 04:49:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|23
1621572550000|2021-05-21 04:49:10|||||||||4
1621572570000|2021-05-21 04:49:30|||||||||10
1621572580000|2021-05-21 04:49:40|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|9
1621572590000|2021-05-21 04:49:50|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|12
1621572600000|2021-05-21 04:50:00|4167.67|4167.07|4167.67|4167.07|4167.67|4167.07|4167.67|4167.07|14
1621572610000|2021-05-21 04:50:10|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|8
1621572620000|2021-05-21 04:50:20|4167.67|4167.07|4167.8|4167.2|4168.05|4167.45|4167.67|4167.07|41
1621572630000|2021-05-21 04:50:30|4167.55|4166.95|4167.05|4166.45|4167.55|4166.95|4167.05|4166.45|23
1621572640000|2021-05-21 04:50:40|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|28
1621572650000|2021-05-21 04:50:50|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|9
1621572660000|2021-05-21 04:51:00|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|9
1621572670000|2021-05-21 04:51:10|||||||||5
1621572690000|2021-05-21 04:51:30|||||||||3
1621572710000|2021-05-21 04:51:50|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|7
1621572720000|2021-05-21 04:52:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|13
1621572730000|2021-05-21 04:52:10|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|10
1621572760000|2021-05-21 04:52:40|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|9
1621572790000|2021-05-21 04:53:10|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|10
1621572800000|2021-05-21 04:53:20|||||||||1
1621572810000|2021-05-21 04:53:30|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|11
1621572820000|2021-05-21 04:53:40|||||||||18
1621572830000|2021-05-21 04:53:50|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|22
1621572840000|2021-05-21 04:54:00|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|14
1621572850000|2021-05-21 04:54:10|4166.17|4165.57|4165.92|4165.32|4166.3|4165.7|4165.8|4165.2|74
1621572860000|2021-05-21 04:54:20|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|13
1621572870000|2021-05-21 04:54:30|4166.17|4165.57|4166.8|4166.2|4166.8|4166.2|4166.05|4165.45|30
1621572880000|2021-05-21 04:54:40|4166.55|4165.95|4166.67|4166.07|4166.67|4166.07|4166.55|4165.95|3
1621572890000|2021-05-21 04:54:50|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|8
1621572900000|2021-05-21 04:55:00|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|2
1621572910000|2021-05-21 04:55:10|4167.17|4166.57|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|7
1621572920000|2021-05-21 04:55:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|0
1621572940000|2021-05-21 04:55:40|||||||||5
1621572950000|2021-05-21 04:55:50|||||||||1
1621572960000|2021-05-21 04:56:00|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|8
1621572970000|2021-05-21 04:56:10|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.92|4166.32|2
1621572980000|2021-05-21 04:56:20|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|2
1621572990000|2021-05-21 04:56:30|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|5
1621573000000|2021-05-21 04:56:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|5
1621573010000|2021-05-21 04:56:50|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|9
1621573030000|2021-05-21 04:57:10|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|5
1621573040000|2021-05-21 04:57:20|||||||||1
1621573060000|2021-05-21 04:57:40|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|20
1621573070000|2021-05-21 04:57:50|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|1
1621573080000|2021-05-21 04:58:00|||||||||3
1621573100000|2021-05-21 04:58:20|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.8|4166.2|16
1621573110000|2021-05-21 04:58:30|||||||||4
1621573140000|2021-05-21 04:59:00|||||||||11
1621573150000|2021-05-21 04:59:10|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|9
1621573160000|2021-05-21 04:59:20|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|4
1621573170000|2021-05-21 04:59:30|4167.17|4166.57|4166.8|4166.2|4167.17|4166.57|4166.8|4166.2|17
1621573190000|2021-05-21 04:59:50|||||||||8
1621573200000|2021-05-21 05:00:00|4167.05|4166.45|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|24
1621573210000|2021-05-21 05:00:10|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|46
1621573230000|2021-05-21 05:00:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|37
1621573240000|2021-05-21 05:00:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|41
1621573250000|2021-05-21 05:00:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|19
1621573260000|2021-05-21 05:01:00|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|16
1621573270000|2021-05-21 05:01:10|4167.55|4166.95|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|5
1621573280000|2021-05-21 05:01:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|0
1621573290000|2021-05-21 05:01:30|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|16
1621573300000|2021-05-21 05:01:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|21
1621573310000|2021-05-21 05:01:50|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|12
1621573320000|2021-05-21 05:02:00|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|15
1621573330000|2021-05-21 05:02:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|7
1621573340000|2021-05-21 05:02:20|||||||||4
1621573350000|2021-05-21 05:02:30|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|7
1621573360000|2021-05-21 05:02:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|2
1621573380000|2021-05-21 05:03:00|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|20
1621573390000|2021-05-21 05:03:10|||||||||2
1621573400000|2021-05-21 05:03:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|5
1621573410000|2021-05-21 05:03:30|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|0
1621573420000|2021-05-21 05:03:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|13
1621573430000|2021-05-21 05:03:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|5
1621573440000|2021-05-21 05:04:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|1
1621573460000|2021-05-21 05:04:20|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|12
1621573470000|2021-05-21 05:04:30|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|4
1621573480000|2021-05-21 05:04:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|37
1621573500000|2021-05-21 05:05:00|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|30
1621573510000|2021-05-21 05:05:10|||||||||2
1621573520000|2021-05-21 05:05:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|24
1621573530000|2021-05-21 05:05:30|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|29
1621573540000|2021-05-21 05:05:40|4167.8|4167.2|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|11
1621573550000|2021-05-21 05:05:50|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|21
1621573560000|2021-05-21 05:06:00|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|14
1621573570000|2021-05-21 05:06:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|11
1621573580000|2021-05-21 05:06:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|0
1621573590000|2021-05-21 05:06:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|2
1621573600000|2021-05-21 05:06:40|||||||||1
1621573650000|2021-05-21 05:07:30|||||||||6
1621573680000|2021-05-21 05:08:00|4167.92|4167.32|4167.92|4167.32|4167.92|4167.32|4167.8|4167.2|20
1621573690000|2021-05-21 05:08:10|4168.05|4167.45|4168.17|4167.57|4168.17|4167.57|4167.8|4167.2|112
1621573700000|2021-05-21 05:08:20|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|20
1621573710000|2021-05-21 05:08:30|4167.8|4167.2|4168.3|4167.7|4168.3|4167.7|4167.8|4167.2|74
1621573720000|2021-05-21 05:08:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|1
1621573730000|2021-05-21 05:08:50|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|47
1621573740000|2021-05-21 05:09:00|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|115
1621573750000|2021-05-21 05:09:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|26
1621573760000|2021-05-21 05:09:20|4169.42|4168.82|4169.42|4168.82|4169.55|4168.95|4169.3|4168.7|50
1621573770000|2021-05-21 05:09:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|35
1621573780000|2021-05-21 05:09:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|9
1621573790000|2021-05-21 05:09:50|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.3|4168.7|16
1621573800000|2021-05-21 05:10:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4
1621573810000|2021-05-21 05:10:10|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|29
1621573830000|2021-05-21 05:10:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|5
1621573840000|2021-05-21 05:10:40|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|16
1621573850000|2021-05-21 05:10:50|4169.17|4168.57|4169.17|4168.57|4169.3|4168.7|4169.17|4168.57|6
1621573860000|2021-05-21 05:11:00|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|15
1621573880000|2021-05-21 05:11:20|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|18
1621573890000|2021-05-21 05:11:30|||||||||5
1621573900000|2021-05-21 05:11:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|36
1621573910000|2021-05-21 05:11:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|2
1621573920000|2021-05-21 05:12:00|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.42|4167.82|2
1621573940000|2021-05-21 05:12:20|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|27
1621573950000|2021-05-21 05:12:30|||||||||3
1621573960000|2021-05-21 05:12:40|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.42|4167.82|3
1621573970000|2021-05-21 05:12:50|4168.55|4167.95|4168.55|4167.95|4168.67|4168.07|4168.42|4167.82|20
1621573980000|2021-05-21 05:13:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|7
1621573990000|2021-05-21 05:13:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|10
1621574000000|2021-05-21 05:13:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|16
1621574010000|2021-05-21 05:13:30|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|4
1621574020000|2021-05-21 05:13:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|4
1621574030000|2021-05-21 05:13:50|4168.55|4167.95|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|17
1621574040000|2021-05-21 05:14:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|2
1621574050000|2021-05-21 05:14:10|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|36
1621574080000|2021-05-21 05:14:40|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|6
1621574090000|2021-05-21 05:14:50|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|32
1621574100000|2021-05-21 05:15:00|||||||||17
1621574110000|2021-05-21 05:15:10|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|37
1621574130000|2021-05-21 05:15:30|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|6
1621574140000|2021-05-21 05:15:40|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|2
1621574150000|2021-05-21 05:15:50|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|21
1621574160000|2021-05-21 05:16:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|24
1621574170000|2021-05-21 05:16:10|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|0
1621574190000|2021-05-21 05:16:30|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|7
1621574220000|2021-05-21 05:17:00|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|2
1621574230000|2021-05-21 05:17:10|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|14
1621574240000|2021-05-21 05:17:20|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|3
1621574250000|2021-05-21 05:17:30|||||||||17
1621574260000|2021-05-21 05:17:40|||||||||6
1621574290000|2021-05-21 05:18:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|23
1621574300000|2021-05-21 05:18:20|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.05|4168.45|32
1621574320000|2021-05-21 05:18:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|8
1621574330000|2021-05-21 05:18:50|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|0
1621574340000|2021-05-21 05:19:00|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|19
1621574350000|2021-05-21 05:19:10|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|8
1621574370000|2021-05-21 05:19:30|||||||||2
1621574380000|2021-05-21 05:19:40|||||||||1
1621574390000|2021-05-21 05:19:50|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|26
1621574400000|2021-05-21 05:20:00|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|26
1621574410000|2021-05-21 05:20:10|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|59
1621574430000|2021-05-21 05:20:30|||||||||40
1621574440000|2021-05-21 05:20:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|26
1621574450000|2021-05-21 05:20:50|4169.67|4169.07|4170.05|4169.45|4170.05|4169.45|4169.67|4169.07|27
1621574460000|2021-05-21 05:21:00|||||||||3
1621574470000|2021-05-21 05:21:10|4169.92|4169.32|4169.55|4168.95|4169.92|4169.32|4169.55|4168.95|19
1621574490000|2021-05-21 05:21:30|||||||||15
1621574500000|2021-05-21 05:21:40|||||||||4
1621574510000|2021-05-21 05:21:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.67|4169.07|6
1621574520000|2021-05-21 05:22:00|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|14
1621574530000|2021-05-21 05:22:10|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|9
1621574540000|2021-05-21 05:22:20|||||||||1
1621574550000|2021-05-21 05:22:30|||||||||1
1621574570000|2021-05-21 05:22:50|||||||||2
1621574580000|2021-05-21 05:23:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|19
1621574590000|2021-05-21 05:23:10|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|36
1621574600000|2021-05-21 05:23:20|||||||||8
1621574610000|2021-05-21 05:23:30|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|6
1621574620000|2021-05-21 05:23:40|4169.17|4168.57|4168.8|4168.2|4169.17|4168.57|4168.8|4168.2|16
1621574630000|2021-05-21 05:23:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|33
1621574640000|2021-05-21 05:24:00|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|53
1621574650000|2021-05-21 05:24:10|||||||||1
1621574660000|2021-05-21 05:24:20|||||||||6
1621574670000|2021-05-21 05:24:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|9
1621574690000|2021-05-21 05:24:50|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|12
1621574700000|2021-05-21 05:25:00|||||||||7
1621574720000|2021-05-21 05:25:20|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|19
1621574730000|2021-05-21 05:25:30|4169.17|4168.57|4169.17|4168.57|4169.3|4168.7|4169.05|4168.45|13
1621574740000|2021-05-21 05:25:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|1
1621574750000|2021-05-21 05:25:50|4169.42|4168.82|4169.42|4168.82|4169.55|4168.95|4169.42|4168.82|6
1621574760000|2021-05-21 05:26:00|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|15
1621574770000|2021-05-21 05:26:10|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|25
1621574780000|2021-05-21 05:26:20|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|8
1621574790000|2021-05-21 05:26:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|10
1621574800000|2021-05-21 05:26:40|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|6
1621574810000|2021-05-21 05:26:50|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|9
1621574820000|2021-05-21 05:27:00|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|26
1621574830000|2021-05-21 05:27:10|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.67|4169.07|4
1621574840000|2021-05-21 05:27:20|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|15
1621574850000|2021-05-21 05:27:30|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|4
1621574860000|2021-05-21 05:27:40|||||||||5
1621574870000|2021-05-21 05:27:50|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|4
1621574880000|2021-05-21 05:28:00|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.05|4168.45|28
1621574890000|2021-05-21 05:28:10|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|8
1621574900000|2021-05-21 05:28:20|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|10
1621574910000|2021-05-21 05:28:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|2
1621574920000|2021-05-21 05:28:40|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|15
1621574930000|2021-05-21 05:28:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|2
1621574940000|2021-05-21 05:29:00|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|14
1621574950000|2021-05-21 05:29:10|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.55|4167.95|16
1621574960000|2021-05-21 05:29:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|18
1621574970000|2021-05-21 05:29:30|4168.05|4167.45|4168.3|4167.7|4168.42|4167.82|4168.05|4167.45|35
1621574980000|2021-05-21 05:29:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|13
1621574990000|2021-05-21 05:29:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|18
1621575000000|2021-05-21 05:30:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|25
1621575010000|2021-05-21 05:30:10|||||||||8
1621575020000|2021-05-21 05:30:20|||||||||7
1621575030000|2021-05-21 05:30:30|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.3|4167.7|16
1621575040000|2021-05-21 05:30:40|4168.05|4167.45|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|34
1621575060000|2021-05-21 05:31:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|17
1621575070000|2021-05-21 05:31:10|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|13
1621575080000|2021-05-21 05:31:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|4
1621575090000|2021-05-21 05:31:30|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|4
1621575100000|2021-05-21 05:31:40|4167.92|4167.32|4168.3|4167.7|4168.3|4167.7|4167.92|4167.32|15
1621575120000|2021-05-21 05:32:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|12
1621575140000|2021-05-21 05:32:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|26
1621575150000|2021-05-21 05:32:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|14
1621575160000|2021-05-21 05:32:40|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|19
1621575170000|2021-05-21 05:32:50|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|31
1621575180000|2021-05-21 05:33:00|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|0
1621575210000|2021-05-21 05:33:30|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|53
1621575220000|2021-05-21 05:33:40|||||||||3
1621575230000|2021-05-21 05:33:50|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|19
1621575240000|2021-05-21 05:34:00|||||||||3
1621575250000|2021-05-21 05:34:10|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|8
1621575260000|2021-05-21 05:34:20|4169.55|4168.95|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|3
1621575270000|2021-05-21 05:34:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|11
1621575280000|2021-05-21 05:34:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|5
1621575290000|2021-05-21 05:34:50|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|1
1621575300000|2021-05-21 05:35:00|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|11
1621575320000|2021-05-21 05:35:20|||||||||7
1621575330000|2021-05-21 05:35:30|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|75
1621575340000|2021-05-21 05:35:40|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|11
1621575350000|2021-05-21 05:35:50|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|54
1621575360000|2021-05-21 05:36:00|||||||||11
1621575370000|2021-05-21 05:36:10|||||||||1
1621575380000|2021-05-21 05:36:20|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|15
1621575400000|2021-05-21 05:36:40|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|36
1621575410000|2021-05-21 05:36:50|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|59
1621575420000|2021-05-21 05:37:00|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|10
1621575430000|2021-05-21 05:37:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|25
1621575440000|2021-05-21 05:37:20|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|11
1621575450000|2021-05-21 05:37:30|||||||||1
1621575460000|2021-05-21 05:37:40|4167.17|4166.57|4166.8|4166.2|4167.17|4166.57|4166.55|4165.95|45
1621575470000|2021-05-21 05:37:50|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|4
1621575480000|2021-05-21 05:38:00|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|13
1621575490000|2021-05-21 05:38:10|4167.05|4166.45|4166.92|4166.32|4167.05|4166.45|4166.92|4166.32|27
1621575500000|2021-05-21 05:38:20|4166.8|4166.2|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|20
1621575510000|2021-05-21 05:38:30|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|1
1621575520000|2021-05-21 05:38:40|4166.3|4165.7|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|96
1621575530000|2021-05-21 05:38:50|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|26
1621575540000|2021-05-21 05:39:00|4166.55|4165.95|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|51
1621575550000|2021-05-21 05:39:10|||||||||9
1621575560000|2021-05-21 05:39:20|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|16
1621575570000|2021-05-21 05:39:30|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|44
1621575590000|2021-05-21 05:39:50|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|20
1621575600000|2021-05-21 05:40:00|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.3|4165.7|54
1621575610000|2021-05-21 05:40:10|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|7
1621575620000|2021-05-21 05:40:20|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|13
1621575630000|2021-05-21 05:40:30|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|17
1621575640000|2021-05-21 05:40:40|4166.42|4165.82|4166.67|4166.07|4166.67|4166.07|4166.3|4165.7|12
1621575650000|2021-05-21 05:40:50|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|6
1621575660000|2021-05-21 05:41:00|4166.67|4166.07|4166.3|4165.7|4166.8|4166.2|4166.3|4165.7|58
1621575670000|2021-05-21 05:41:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|57
1621575680000|2021-05-21 05:41:20|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.67|4166.07|105
1621575690000|2021-05-21 05:41:30|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|36
1621575700000|2021-05-21 05:41:40|4166.92|4166.32|4166.55|4165.95|4167.05|4166.45|4166.55|4165.95|20
1621575720000|2021-05-21 05:42:00|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|10
1621575730000|2021-05-21 05:42:10|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|41
1621575740000|2021-05-21 05:42:20|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|29
1621575760000|2021-05-21 05:42:40|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|19
1621575770000|2021-05-21 05:42:50|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|11
1621575780000|2021-05-21 05:43:00|4165.55|4164.95|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|42
1621575790000|2021-05-21 05:43:10|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|16
1621575810000|2021-05-21 05:43:30|||||||||33
1621575820000|2021-05-21 05:43:40|4165.67|4165.07|4165.67|4165.07|4165.67|4165.07|4165.55|4164.95|31
1621575830000|2021-05-21 05:43:50|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|9
1621575840000|2021-05-21 05:44:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|24
1621575850000|2021-05-21 05:44:10|||||||||3
1621575870000|2021-05-21 05:44:30|4165.17|4164.57|4164.8|4164.2|4165.17|4164.57|4164.8|4164.2|46
1621575880000|2021-05-21 05:44:40|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|45
1621575890000|2021-05-21 05:44:50|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|18
1621575900000|2021-05-21 05:45:00|4164.3|4163.7|4164.8|4164.2|4164.8|4164.2|4164.3|4163.7|207
1621575910000|2021-05-21 05:45:10|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|5
1621575920000|2021-05-21 05:45:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|6
1621575930000|2021-05-21 05:45:30|4165.17|4164.57|4164.8|4164.2|4165.3|4164.7|4164.8|4164.2|20
1621575940000|2021-05-21 05:45:40|4165.05|4164.45|4164.92|4164.32|4165.05|4164.45|4164.8|4164.2|16
1621575950000|2021-05-21 05:45:50|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|17
1621575960000|2021-05-21 05:46:00|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|11
1621575970000|2021-05-21 05:46:10|4164.67|4164.07|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|38
1621575980000|2021-05-21 05:46:20|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|8
1621575990000|2021-05-21 05:46:30|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|16
1621576020000|2021-05-21 05:47:00|||||||||1
1621576030000|2021-05-21 05:47:10|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|20
1621576040000|2021-05-21 05:47:20|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|17
1621576070000|2021-05-21 05:47:50|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|34
1621576080000|2021-05-21 05:48:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|9
1621576100000|2021-05-21 05:48:20|||||||||2
1621576110000|2021-05-21 05:48:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|10
1621576120000|2021-05-21 05:48:40|4165.55|4164.95|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|20
1621576130000|2021-05-21 05:48:50|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|9
1621576140000|2021-05-21 05:49:00|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.05|4164.45|46
1621576150000|2021-05-21 05:49:10|||||||||2
1621576160000|2021-05-21 05:49:20|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|34
1621576170000|2021-05-21 05:49:30|||||||||24
1621576180000|2021-05-21 05:49:40|||||||||4
1621576190000|2021-05-21 05:49:50|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|8
1621576200000|2021-05-21 05:50:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|21
1621576220000|2021-05-21 05:50:20|||||||||25
1621576230000|2021-05-21 05:50:30|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|11
1621576240000|2021-05-21 05:50:40|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|32
1621576250000|2021-05-21 05:50:50|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|18
1621576260000|2021-05-21 05:51:00|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|4
1621576280000|2021-05-21 05:51:20|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|28
1621576290000|2021-05-21 05:51:30|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|3
1621576300000|2021-05-21 05:51:40|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|52
1621576310000|2021-05-21 05:51:50|4164.05|4163.45|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|34
1621576320000|2021-05-21 05:52:00|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|43
1621576330000|2021-05-21 05:52:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|21
1621576340000|2021-05-21 05:52:20|||||||||2
1621576350000|2021-05-21 05:52:30|||||||||2
1621576370000|2021-05-21 05:52:50|||||||||5
1621576380000|2021-05-21 05:53:00|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|28
1621576390000|2021-05-21 05:53:10|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|27
1621576400000|2021-05-21 05:53:20|4164.3|4163.7|4164.17|4163.57|4164.3|4163.7|4164.05|4163.45|39
1621576410000|2021-05-21 05:53:30|4164.05|4163.45|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|6
1621576420000|2021-05-21 05:53:40|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|15
1621576430000|2021-05-21 05:53:50|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|11
1621576450000|2021-05-21 05:54:10|||||||||13
1621576460000|2021-05-21 05:54:20|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|22
1621576470000|2021-05-21 05:54:30|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|12
1621576480000|2021-05-21 05:54:40|4164.17|4163.57|4164.17|4163.57|4164.3|4163.7|4164.05|4163.45|20
1621576490000|2021-05-21 05:54:50|4164.05|4163.45|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|45
1621576500000|2021-05-21 05:55:00|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|45
1621576510000|2021-05-21 05:55:10|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|19
1621576530000|2021-05-21 05:55:30|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|25
1621576550000|2021-05-21 05:55:50|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|16
1621576560000|2021-05-21 05:56:00|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|57
1621576570000|2021-05-21 05:56:10|||||||||9
1621576580000|2021-05-21 05:56:20|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|10
1621576590000|2021-05-21 05:56:30|||||||||2
1621576600000|2021-05-21 05:56:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|20
1621576610000|2021-05-21 05:56:50|||||||||2
1621576620000|2021-05-21 05:57:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|13
1621576630000|2021-05-21 05:57:10|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|8
1621576640000|2021-05-21 05:57:20|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|2
1621576660000|2021-05-21 05:57:40|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|49
1621576670000|2021-05-21 05:57:50|||||||||20
1621576700000|2021-05-21 05:58:20|4164.55|4163.95|4164.8|4164.2|4164.92|4164.32|4164.55|4163.95|56
1621576730000|2021-05-21 05:58:50|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|16
1621576740000|2021-05-21 05:59:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|17
1621576750000|2021-05-21 05:59:10|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.17|4164.57|52
1621576760000|2021-05-21 05:59:20|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|24
1621576770000|2021-05-21 05:59:30|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|13
1621576780000|2021-05-21 05:59:40|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|8
1621576790000|2021-05-21 05:59:50|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|26
1621576800000|2021-05-21 06:00:00|4165.55|4164.95|4165.42|4164.82|4165.55|4164.95|4165.3|4164.7|46
1621576810000|2021-05-21 06:00:10|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|15
1621576820000|2021-05-21 06:00:20|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|26
1621576830000|2021-05-21 06:00:30|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|51
1621576840000|2021-05-21 06:00:40|4165.92|4165.32|4166.55|4165.95|4166.55|4165.95|4165.8|4165.2|44
1621576850000|2021-05-21 06:00:50|4167.05|4166.45|4167.3|4166.7|4167.8|4167.2|4167.05|4166.45|171
1621576860000|2021-05-21 06:01:00|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|49
1621576870000|2021-05-21 06:01:10|4167.55|4166.95|4168.3|4167.7|4168.3|4167.7|4167.3|4166.7|135
1621576880000|2021-05-21 06:01:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|40
1621576890000|2021-05-21 06:01:30|4167.8|4167.2|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|66
1621576900000|2021-05-21 06:01:40|4167.05|4166.45|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|30
1621576910000|2021-05-21 06:01:50|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|19
1621576920000|2021-05-21 06:02:00|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.17|4166.57|8
1621576930000|2021-05-21 06:02:10|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|13
1621576940000|2021-05-21 06:02:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|24
1621576950000|2021-05-21 06:02:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|9
1621576960000|2021-05-21 06:02:40|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|7
1621576970000|2021-05-21 06:02:50|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|0
1621576980000|2021-05-21 06:03:00|4167.17|4166.57|4167.55|4166.95|4167.55|4166.95|4167.17|4166.57|19
1621577000000|2021-05-21 06:03:20|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|15
1621577010000|2021-05-21 06:03:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|21
1621577020000|2021-05-21 06:03:40|4168.05|4167.45|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|34
1621577030000|2021-05-21 06:03:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|61
1621577040000|2021-05-21 06:04:00|4168.55|4167.95|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|22
1621577050000|2021-05-21 06:04:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|14
1621577060000|2021-05-21 06:04:20|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|8
1621577070000|2021-05-21 06:04:30|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|21
1621577080000|2021-05-21 06:04:40|4168.42|4167.82|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|10
1621577090000|2021-05-21 06:04:50|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|13
1621577100000|2021-05-21 06:05:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|31
1621577110000|2021-05-21 06:05:10|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|10
1621577120000|2021-05-21 06:05:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|4
1621577130000|2021-05-21 06:05:30|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|47
1621577140000|2021-05-21 06:05:40|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|17
1621577150000|2021-05-21 06:05:50|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|27
1621577160000|2021-05-21 06:06:00|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|4
1621577170000|2021-05-21 06:06:10|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|14
1621577180000|2021-05-21 06:06:20|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|47
1621577190000|2021-05-21 06:06:30|4169.42|4168.82|4169.17|4168.57|4169.55|4168.95|4169.05|4168.45|45
1621577200000|2021-05-21 06:06:40|4169.3|4168.7|4168.8|4168.2|4169.3|4168.7|4168.8|4168.2|55
1621577210000|2021-05-21 06:06:50|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|14
1621577220000|2021-05-21 06:07:00|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|21
1621577230000|2021-05-21 06:07:10|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|5
1621577240000|2021-05-21 06:07:20|4169.05|4168.45|4168.8|4168.2|4169.17|4168.57|4168.8|4168.2|28
1621577250000|2021-05-21 06:07:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|14
1621577260000|2021-05-21 06:07:40|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|14
1621577270000|2021-05-21 06:07:50|||||||||9
1621577280000|2021-05-21 06:08:00|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|23
1621577290000|2021-05-21 06:08:10|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|22
1621577300000|2021-05-21 06:08:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|10
1621577310000|2021-05-21 06:08:30|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|11
1621577320000|2021-05-21 06:08:40|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|18
1621577330000|2021-05-21 06:08:50|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.3|4166.7|38
1621577340000|2021-05-21 06:09:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|30
1621577350000|2021-05-21 06:09:10|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|18
1621577360000|2021-05-21 06:09:20|4168.05|4167.45|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|13
1621577370000|2021-05-21 06:09:30|4167.8|4167.2|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|21
1621577380000|2021-05-21 06:09:40|4167.67|4167.07|4167.8|4167.2|4167.92|4167.32|4167.55|4166.95|14
1621577400000|2021-05-21 06:10:00|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|12
1621577410000|2021-05-21 06:10:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|1
1621577420000|2021-05-21 06:10:20|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|1
1621577430000|2021-05-21 06:10:30|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|3
1621577440000|2021-05-21 06:10:40|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|27
1621577460000|2021-05-21 06:11:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|12
1621577470000|2021-05-21 06:11:10|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|23
1621577480000|2021-05-21 06:11:20|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4
1621577490000|2021-05-21 06:11:30|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|10
1621577500000|2021-05-21 06:11:40|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|8
1621577510000|2021-05-21 06:11:50|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|5
1621577520000|2021-05-21 06:12:00|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|31
1621577530000|2021-05-21 06:12:10|4167.55|4166.95|4167.42|4166.82|4167.55|4166.95|4167.42|4166.82|41
1621577540000|2021-05-21 06:12:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|1
1621577550000|2021-05-21 06:12:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|12
1621577560000|2021-05-21 06:12:40|4166.8|4166.2|4166.92|4166.32|4166.92|4166.32|4166.8|4166.2|33
1621577570000|2021-05-21 06:12:50|4166.8|4166.2|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|4
1621577580000|2021-05-21 06:13:00|4166.92|4166.32|4167.55|4166.95|4167.55|4166.95|4166.92|4166.32|35
1621577590000|2021-05-21 06:13:10|4167.8|4167.2|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|5
1621577600000|2021-05-21 06:13:20|4167.8|4167.2|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|7
1621577610000|2021-05-21 06:13:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|11
1621577620000|2021-05-21 06:13:40|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|2
1621577630000|2021-05-21 06:13:50|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|1
1621577640000|2021-05-21 06:14:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|10
1621577650000|2021-05-21 06:14:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|7
1621577670000|2021-05-21 06:14:30|4167.92|4167.32|4167.55|4166.95|4168.05|4167.45|4167.55|4166.95|11
1621577680000|2021-05-21 06:14:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|0
1621577690000|2021-05-21 06:14:50|4167.67|4167.07|4167.67|4167.07|4167.67|4167.07|4167.67|4167.07|1
1621577700000|2021-05-21 06:15:00|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|1
1621577710000|2021-05-21 06:15:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|15
1621577720000|2021-05-21 06:15:20|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|8
1621577730000|2021-05-21 06:15:30|4168.3|4167.7|4168.8|4168.2|4168.8|4168.2|4168.17|4167.57|35
1621577740000|2021-05-21 06:15:40|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|13
1621577750000|2021-05-21 06:15:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|0
1621577760000|2021-05-21 06:16:00|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|19
1621577770000|2021-05-21 06:16:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|20
1621577780000|2021-05-21 06:16:20|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|5
1621577790000|2021-05-21 06:16:30|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|14
1621577800000|2021-05-21 06:16:40|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|26
1621577810000|2021-05-21 06:16:50|4168.67|4168.07|4168.67|4168.07|4168.67|4168.07|4168.67|4168.07|2
1621577820000|2021-05-21 06:17:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|0
1621577830000|2021-05-21 06:17:10|||||||||1
1621577840000|2021-05-21 06:17:20|4168.3|4167.7|4168.8|4168.2|4168.8|4168.2|4168.3|4167.7|17
1621577850000|2021-05-21 06:17:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|19
1621577860000|2021-05-21 06:17:40|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|3
1621577870000|2021-05-21 06:17:50|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|4
1621577880000|2021-05-21 06:18:00|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|20
1621577890000|2021-05-21 06:18:10|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.55|4166.95|15
1621577900000|2021-05-21 06:18:20|||||||||12
1621577910000|2021-05-21 06:18:30|||||||||1
1621577920000|2021-05-21 06:18:40|||||||||4
1621577930000|2021-05-21 06:18:50|||||||||2
1621577940000|2021-05-21 06:19:00|4167.67|4167.07|4167.42|4166.82|4167.67|4167.07|4167.3|4166.7|16
1621577950000|2021-05-21 06:19:10|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|14
1621577960000|2021-05-21 06:19:20|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|17
1621577970000|2021-05-21 06:19:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|13
1621577980000|2021-05-21 06:19:40|4168.05|4167.45|4167.92|4167.32|4168.05|4167.45|4167.92|4167.32|25
1621577990000|2021-05-21 06:19:50|4168.05|4167.45|4167.55|4166.95|4168.05|4167.45|4167.55|4166.95|5
1621578000000|2021-05-21 06:20:00|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|11
1621578010000|2021-05-21 06:20:10|4167.92|4167.32|4167.42|4166.82|4168.05|4167.45|4167.3|4166.7|31
1621578020000|2021-05-21 06:20:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|9
1621578030000|2021-05-21 06:20:30|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|34
1621578040000|2021-05-21 06:20:40|||||||||7
1621578050000|2021-05-21 06:20:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|42
1621578070000|2021-05-21 06:21:10|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|21
1621578080000|2021-05-21 06:21:20|||||||||7
1621578090000|2021-05-21 06:21:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|11
1621578100000|2021-05-21 06:21:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|4
1621578110000|2021-05-21 06:21:50|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|12
1621578120000|2021-05-21 06:22:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|7
1621578130000|2021-05-21 06:22:10|||||||||3
1621578140000|2021-05-21 06:22:20|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|2
1621578150000|2021-05-21 06:22:30|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|5
1621578160000|2021-05-21 06:22:40|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|16
1621578170000|2021-05-21 06:22:50|||||||||3
1621578180000|2021-05-21 06:23:00|||||||||4
1621578190000|2021-05-21 06:23:10|||||||||1
1621578200000|2021-05-21 06:23:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|11
1621578210000|2021-05-21 06:23:30|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|4
1621578220000|2021-05-21 06:23:40|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|3
1621578230000|2021-05-21 06:23:50|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.17|4167.57|2
1621578240000|2021-05-21 06:24:00|4168.05|4167.45|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|26
1621578250000|2021-05-21 06:24:10|||||||||1
1621578270000|2021-05-21 06:24:30|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.67|4167.07|2
1621578280000|2021-05-21 06:24:40|4167.55|4166.95|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|4
1621578290000|2021-05-21 06:24:50|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|7
1621578300000|2021-05-21 06:25:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|14
1621578310000|2021-05-21 06:25:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|0
1621578320000|2021-05-21 06:25:20|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|15
1621578330000|2021-05-21 06:25:30|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|10
1621578340000|2021-05-21 06:25:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|3
1621578350000|2021-05-21 06:25:50|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|38
1621578360000|2021-05-21 06:26:00|4167.05|4166.45|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|61
1621578370000|2021-05-21 06:26:10|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|3
1621578390000|2021-05-21 06:26:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|3
1621578400000|2021-05-21 06:26:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|7
1621578410000|2021-05-21 06:26:50|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|4
1621578420000|2021-05-21 06:27:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|5
1621578430000|2021-05-21 06:27:10|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|4
1621578440000|2021-05-21 06:27:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|5
1621578450000|2021-05-21 06:27:30|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|19
1621578460000|2021-05-21 06:27:40|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|5
1621578470000|2021-05-21 06:27:50|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|31
1621578480000|2021-05-21 06:28:00|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|65
1621578490000|2021-05-21 06:28:10|||||||||1
1621578500000|2021-05-21 06:28:20|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|24
1621578510000|2021-05-21 06:28:30|4167.55|4166.95|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|5
1621578540000|2021-05-21 06:29:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|72
1621578550000|2021-05-21 06:29:10|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|6
1621578560000|2021-05-21 06:29:20|||||||||3
1621578570000|2021-05-21 06:29:30|||||||||2
1621578580000|2021-05-21 06:29:40|||||||||2
1621578590000|2021-05-21 06:29:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|32
1621578600000|2021-05-21 06:30:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|36
1621578610000|2021-05-21 06:30:10|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|14
1621578620000|2021-05-21 06:30:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|10
1621578630000|2021-05-21 06:30:30|||||||||5
1621578640000|2021-05-21 06:30:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|6
1621578650000|2021-05-21 06:30:50|||||||||6
1621578660000|2021-05-21 06:31:00|4168.55|4167.95|4167.8|4167.2|4168.55|4167.95|4167.55|4166.95|49
1621578670000|2021-05-21 06:31:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|6
1621578680000|2021-05-21 06:31:20|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|17
1621578690000|2021-05-21 06:31:30|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|8
1621578700000|2021-05-21 06:31:40|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|8
1621578710000|2021-05-21 06:31:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|9
1621578720000|2021-05-21 06:32:00|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|13
1621578730000|2021-05-21 06:32:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|73
1621578750000|2021-05-21 06:32:30|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|33
1621578760000|2021-05-21 06:32:40|||||||||1
1621578770000|2021-05-21 06:32:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|9
1621578780000|2021-05-21 06:33:00|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|14
1621578790000|2021-05-21 06:33:10|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|13
1621578810000|2021-05-21 06:33:30|||||||||3
1621578820000|2021-05-21 06:33:40|||||||||1
1621578830000|2021-05-21 06:33:50|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|11
1621578840000|2021-05-21 06:34:00|4167.8|4167.2|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|14
1621578850000|2021-05-21 06:34:10|4167.8|4167.2|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|4
1621578860000|2021-05-21 06:34:20|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|2
1621578870000|2021-05-21 06:34:30|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|2
1621578880000|2021-05-21 06:34:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|13
1621578900000|2021-05-21 06:35:00|4167.92|4167.32|4168.17|4167.57|4168.17|4167.57|4167.92|4167.32|6
1621578910000|2021-05-21 06:35:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|7
1621578920000|2021-05-21 06:35:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|14
1621578930000|2021-05-21 06:35:30|||||||||1
1621578940000|2021-05-21 06:35:40|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|4
1621578950000|2021-05-21 06:35:50|||||||||8
1621578960000|2021-05-21 06:36:00|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|2
1621578970000|2021-05-21 06:36:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|2
1621578980000|2021-05-21 06:36:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|11
1621578990000|2021-05-21 06:36:30|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|6
1621579020000|2021-05-21 06:37:00|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|17
1621579030000|2021-05-21 06:37:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|21
1621579040000|2021-05-21 06:37:20|4167.55|4166.95|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|31
1621579050000|2021-05-21 06:37:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|18
1621579070000|2021-05-21 06:37:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|13
1621579080000|2021-05-21 06:38:00|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|8
1621579090000|2021-05-21 06:38:10|||||||||4
1621579110000|2021-05-21 06:38:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|7
1621579120000|2021-05-21 06:38:40|4167.92|4167.32|4167.92|4167.32|4168.05|4167.45|4167.92|4167.32|12
1621579130000|2021-05-21 06:38:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|1
1621579140000|2021-05-21 06:39:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|3
1621579150000|2021-05-21 06:39:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|6
1621579170000|2021-05-21 06:39:30|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|22
1621579180000|2021-05-21 06:39:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|13
1621579190000|2021-05-21 06:39:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|19
1621579200000|2021-05-21 06:40:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|17
1621579210000|2021-05-21 06:40:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|8
1621579220000|2021-05-21 06:40:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|32
1621579230000|2021-05-21 06:40:30|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|9
1621579240000|2021-05-21 06:40:40|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|27
1621579250000|2021-05-21 06:40:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|3
1621579260000|2021-05-21 06:41:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|7
1621579270000|2021-05-21 06:41:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|10
1621579290000|2021-05-21 06:41:30|||||||||1
1621579300000|2021-05-21 06:41:40|4167.92|4167.32|4167.92|4167.32|4167.92|4167.32|4167.8|4167.2|10
1621579310000|2021-05-21 06:41:50|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|13
1621579330000|2021-05-21 06:42:10|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|45
1621579340000|2021-05-21 06:42:20|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|15
1621579350000|2021-05-21 06:42:30|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|16
1621579370000|2021-05-21 06:42:50|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|14
1621579380000|2021-05-21 06:43:00|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|67
1621579390000|2021-05-21 06:43:10|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|34
1621579400000|2021-05-21 06:43:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|25
1621579410000|2021-05-21 06:43:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|35
1621579420000|2021-05-21 06:43:40|||||||||1
1621579430000|2021-05-21 06:43:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|19
1621579440000|2021-05-21 06:44:00|||||||||3
1621579450000|2021-05-21 06:44:10|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|8
1621579460000|2021-05-21 06:44:20|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|7
1621579480000|2021-05-21 06:44:40|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|41
1621579490000|2021-05-21 06:44:50|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|15
1621579500000|2021-05-21 06:45:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|53
1621579510000|2021-05-21 06:45:10|||||||||1
1621579520000|2021-05-21 06:45:20|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|5
1621579540000|2021-05-21 06:45:40|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|6
1621579570000|2021-05-21 06:46:10|||||||||2
1621579580000|2021-05-21 06:46:20|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|11
1621579590000|2021-05-21 06:46:30|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|2
1621579610000|2021-05-21 06:46:50|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|1
1621579620000|2021-05-21 06:47:00|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|10
1621579630000|2021-05-21 06:47:10|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|12
1621579640000|2021-05-21 06:47:20|||||||||1
1621579650000|2021-05-21 06:47:30|4167.3|4166.7|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|54
1621579660000|2021-05-21 06:47:40|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|28
1621579670000|2021-05-21 06:47:50|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|9
1621579680000|2021-05-21 06:48:00|4167.17|4166.57|4167.17|4166.57|4167.3|4166.7|4167.17|4166.57|5
1621579690000|2021-05-21 06:48:10|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|11
1621579700000|2021-05-21 06:48:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|7
1621579710000|2021-05-21 06:48:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|11
1621579720000|2021-05-21 06:48:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|10
1621579730000|2021-05-21 06:48:50|4167.17|4166.57|4167.55|4166.95|4167.55|4166.95|4167.17|4166.57|3
1621579740000|2021-05-21 06:49:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|26
1621579750000|2021-05-21 06:49:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|1
1621579760000|2021-05-21 06:49:20|||||||||11
1621579770000|2021-05-21 06:49:30|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|17
1621579780000|2021-05-21 06:49:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|4
1621579790000|2021-05-21 06:49:50|4167.92|4167.32|4168.55|4167.95|4168.55|4167.95|4167.92|4167.32|21
1621579800000|2021-05-21 06:50:00|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|32
1621579810000|2021-05-21 06:50:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|37
1621579820000|2021-05-21 06:50:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|45
1621579830000|2021-05-21 06:50:30|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|1
1621579840000|2021-05-21 06:50:40|||||||||5
1621579850000|2021-05-21 06:50:50|||||||||19
1621579860000|2021-05-21 06:51:00|||||||||2
1621579870000|2021-05-21 06:51:10|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|11
1621579880000|2021-05-21 06:51:20|||||||||1
1621579890000|2021-05-21 06:51:30|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|22
1621579900000|2021-05-21 06:51:40|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|5
1621579910000|2021-05-21 06:51:50|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|18
1621579920000|2021-05-21 06:52:00|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|11
1621579930000|2021-05-21 06:52:10|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|25
1621579940000|2021-05-21 06:52:20|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|7
1621579950000|2021-05-21 06:52:30|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|8
1621579960000|2021-05-21 06:52:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|6
1621579970000|2021-05-21 06:52:50|||||||||1
1621579980000|2021-05-21 06:53:00|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.42|4167.82|7
1621579990000|2021-05-21 06:53:10|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|65
1621580000000|2021-05-21 06:53:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|4
1621580010000|2021-05-21 06:53:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|2
1621580020000|2021-05-21 06:53:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|2
1621580030000|2021-05-21 06:53:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|3
1621580040000|2021-05-21 06:54:00|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|7
1621580050000|2021-05-21 06:54:10|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|12
1621580060000|2021-05-21 06:54:20|||||||||11
1621580080000|2021-05-21 06:54:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|5
1621580090000|2021-05-21 06:54:50|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|5
1621580100000|2021-05-21 06:55:00|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|22
1621580110000|2021-05-21 06:55:10|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|4
1621580130000|2021-05-21 06:55:30|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|18
1621580140000|2021-05-21 06:55:40|4168.17|4167.57|4168.67|4168.07|4168.8|4168.2|4168.17|4167.57|13
1621580150000|2021-05-21 06:55:50|4168.8|4168.2|4168.92|4168.32|4168.92|4168.32|4168.8|4168.2|16
1621580160000|2021-05-21 06:56:00|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|4
1621580170000|2021-05-21 06:56:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|2
1621580180000|2021-05-21 06:56:20|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|3
1621580190000|2021-05-21 06:56:30|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|3
1621580200000|2021-05-21 06:56:40|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.42|4167.82|7
1621580210000|2021-05-21 06:56:50|4168.55|4167.95|4168.42|4167.82|4168.55|4167.95|4168.42|4167.82|2
1621580220000|2021-05-21 06:57:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|1
1621580230000|2021-05-21 06:57:10|4168.42|4167.82|4168.17|4167.57|4168.42|4167.82|4168.17|4167.57|6
1621580240000|2021-05-21 06:57:20|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|30
1621580250000|2021-05-21 06:57:30|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|17
1621580260000|2021-05-21 06:57:40|4168.3|4167.7|4168.17|4167.57|4168.3|4167.7|4168.17|4167.57|5
1621580270000|2021-05-21 06:57:50|4168.05|4167.45|4168.17|4167.57|4168.17|4167.57|4168.05|4167.45|4
1621580280000|2021-05-21 06:58:00|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|6
1621580290000|2021-05-21 06:58:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|3
1621580300000|2021-05-21 06:58:20|4167.8|4167.2|4168.3|4167.7|4168.3|4167.7|4167.8|4167.2|42
1621580310000|2021-05-21 06:58:30|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|4
1621580320000|2021-05-21 06:58:40|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|4168.3|4167.7|4
1621580330000|2021-05-21 06:58:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|2
1621580340000|2021-05-21 06:59:00|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|4168.3|4167.7|1
1621580350000|2021-05-21 06:59:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|3
1621580360000|2021-05-21 06:59:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|8
1621580370000|2021-05-21 06:59:30|4168.17|4167.57|4167.8|4167.2|4168.3|4167.7|4167.55|4166.95|28
1621580380000|2021-05-21 06:59:40|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|7
1621580390000|2021-05-21 06:59:50|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|3
1621580400000|2021-05-21 07:00:00|4167.55|4166.95|4167.8|4167.2|4168.3|4167.7|4167.55|4166.95|168
1621580410000|2021-05-21 07:00:10|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|48
1621580420000|2021-05-21 07:00:20|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.05|4166.45|58
1621580430000|2021-05-21 07:00:30|4167.92|4167.32|4167.05|4166.45|4168.05|4167.45|4167.05|4166.45|82
1621580440000|2021-05-21 07:00:40|4167.17|4166.57|4167.67|4167.07|4168.05|4167.45|4167.05|4166.45|134
1621580450000|2021-05-21 07:00:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|37
1621580460000|2021-05-21 07:01:00|4167.67|4167.07|4167.3|4166.7|4167.92|4167.32|4167.3|4166.7|39
1621580470000|2021-05-21 07:01:10|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|57
1621580480000|2021-05-21 07:01:20|4167.17|4166.57|4167.55|4166.95|4167.92|4167.32|4167.17|4166.57|52
1621580490000|2021-05-21 07:01:30|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|47
1621580500000|2021-05-21 07:01:40|4167.67|4167.07|4167.8|4167.2|4167.92|4167.32|4167.55|4166.95|29
1621580510000|2021-05-21 07:01:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|9
1621580520000|2021-05-21 07:02:00|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|146
1621580530000|2021-05-21 07:02:10|4168.8|4168.2|4169.05|4168.45|4169.55|4168.95|4168.8|4168.2|95
1621580540000|2021-05-21 07:02:20|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|27
1621580550000|2021-05-21 07:02:30|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|36
1621580560000|2021-05-21 07:02:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|69
1621580570000|2021-05-21 07:02:50|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.55|4167.95|93
1621580580000|2021-05-21 07:03:00|4168.92|4168.32|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|78
1621580590000|2021-05-21 07:03:10|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|14
1621580600000|2021-05-21 07:03:20|4168.67|4168.07|4168.42|4167.82|4168.8|4168.2|4168.3|4167.7|138
1621580610000|2021-05-21 07:03:30|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|14
1621580620000|2021-05-21 07:03:40|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|45
1621580630000|2021-05-21 07:03:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|10
1621580640000|2021-05-21 07:04:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|22
1621580650000|2021-05-21 07:04:10|4168.8|4168.2|4168.67|4168.07|4168.8|4168.2|4168.3|4167.7|155
1621580660000|2021-05-21 07:04:20|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|3
1621580670000|2021-05-21 07:04:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|69
1621580680000|2021-05-21 07:04:40|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|17
1621580690000|2021-05-21 07:04:50|4167.3|4166.7|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|32
1621580700000|2021-05-21 07:05:00|4167.05|4166.45|4166.8|4166.2|4167.05|4166.45|4166.05|4165.45|153
1621580710000|2021-05-21 07:05:10|4166.92|4166.32|4167.17|4166.57|4167.3|4166.7|4166.92|4166.32|66
1621580720000|2021-05-21 07:05:20|4167.3|4166.7|4167.8|4167.2|4167.8|4167.2|4167.05|4166.45|66
1621580730000|2021-05-21 07:05:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|2
1621580740000|2021-05-21 07:05:40|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|26
1621580750000|2021-05-21 07:05:50|4167.67|4167.07|4167.55|4166.95|4168.3|4167.7|4167.55|4166.95|66
1621580760000|2021-05-21 07:06:00|4167.67|4167.07|4166.55|4165.95|4167.8|4167.2|4166.55|4165.95|30
1621580770000|2021-05-21 07:06:10|4166.3|4165.7|4165.8|4165.2|4166.3|4165.7|4165.8|4165.2|73
1621580780000|2021-05-21 07:06:20|4165.92|4165.32|4166.3|4165.7|4166.55|4165.95|4165.92|4165.32|72
1621580790000|2021-05-21 07:06:30|4166.17|4165.57|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|47
1621580800000|2021-05-21 07:06:40|4166.42|4165.82|4166.17|4165.57|4166.55|4165.95|4166.05|4165.45|37
1621580810000|2021-05-21 07:06:50|4166.05|4165.45|4166.3|4165.7|4166.55|4165.95|4166.05|4165.45|45
1621580820000|2021-05-21 07:07:00|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|24
1621580830000|2021-05-21 07:07:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|55
1621580840000|2021-05-21 07:07:20|4166.3|4165.7|4165.8|4165.2|4166.55|4165.95|4165.8|4165.2|33
1621580850000|2021-05-21 07:07:30|4165.92|4165.32|4165.55|4164.95|4165.92|4165.32|4165.55|4164.95|12
1621580860000|2021-05-21 07:07:40|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.3|4164.7|57
1621580870000|2021-05-21 07:07:50|4165.67|4165.07|4165.3|4164.7|4165.67|4165.07|4165.05|4164.45|154
1621580880000|2021-05-21 07:08:00|4165.55|4164.95|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|44
1621580890000|2021-05-21 07:08:10|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.3|4164.7|41
1621580900000|2021-05-21 07:08:20|4165.42|4164.82|4165.05|4164.45|4165.55|4164.95|4165.05|4164.45|37
1621580910000|2021-05-21 07:08:30|4164.92|4164.32|4165.05|4164.45|4165.3|4164.7|4164.8|4164.2|59
1621580920000|2021-05-21 07:08:40|4165.17|4164.57|4165.8|4165.2|4165.8|4165.2|4165.17|4164.57|112
1621580930000|2021-05-21 07:08:50|4165.92|4165.32|4166.05|4165.45|4166.17|4165.57|4165.8|4165.2|43
1621580940000|2021-05-21 07:09:00|4166.17|4165.57|4165.92|4165.32|4166.3|4165.7|4165.8|4165.2|18
1621580950000|2021-05-21 07:09:10|4166.05|4165.45|4166.3|4165.7|4166.42|4165.82|4165.92|4165.32|13
1621580960000|2021-05-21 07:09:20|4166.42|4165.82|4166.17|4165.57|4166.55|4165.95|4166.05|4165.45|41
1621580970000|2021-05-21 07:09:30|4166.3|4165.7|4166.17|4165.57|4166.3|4165.7|4166.05|4165.45|12
1621580980000|2021-05-21 07:09:40|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|2
1621580990000|2021-05-21 07:09:50|4166.17|4165.57|4166.92|4166.32|4167.05|4166.45|4166.05|4165.45|75
1621581000000|2021-05-21 07:10:00|4167.05|4166.45|4166.55|4165.95|4167.05|4166.45|4166.55|4165.95|19
1621581010000|2021-05-21 07:10:10|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.3|4165.7|72
1621581020000|2021-05-21 07:10:20|4166.67|4166.07|4167.05|4166.45|4167.55|4166.95|4166.55|4165.95|69
1621581030000|2021-05-21 07:10:30|4167.17|4166.57|4167.17|4166.57|4167.42|4166.82|4167.05|4166.45|18
1621581040000|2021-05-21 07:10:40|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|23
1621581050000|2021-05-21 07:10:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|10
1621581060000|2021-05-21 07:11:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|43
1621581070000|2021-05-21 07:11:10|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|38
1621581080000|2021-05-21 07:11:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|17
1621581090000|2021-05-21 07:11:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|16
1621581100000|2021-05-21 07:11:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|18
1621581110000|2021-05-21 07:11:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.05|4166.45|14
1621581120000|2021-05-21 07:12:00|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|41
1621581130000|2021-05-21 07:12:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|7
1621581140000|2021-05-21 07:12:20|4167.67|4167.07|4168.05|4167.45|4168.3|4167.7|4167.67|4167.07|46
1621581150000|2021-05-21 07:12:30|4168.17|4167.57|4167.55|4166.95|4168.3|4167.7|4167.55|4166.95|58
1621581160000|2021-05-21 07:12:40|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|30
1621581170000|2021-05-21 07:12:50|4167.42|4166.82|4168.05|4167.45|4168.05|4167.45|4167.3|4166.7|42
1621581180000|2021-05-21 07:13:00|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|36
1621581190000|2021-05-21 07:13:10|4167.67|4167.07|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|107
1621581200000|2021-05-21 07:13:20|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|23
1621581210000|2021-05-21 07:13:30|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|3
1621581220000|2021-05-21 07:13:40|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|4
1621581230000|2021-05-21 07:13:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|16
1621581240000|2021-05-21 07:14:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|5
1621581250000|2021-05-21 07:14:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|8
1621581260000|2021-05-21 07:14:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|20
1621581270000|2021-05-21 07:14:30|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|21
1621581280000|2021-05-21 07:14:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|29
1621581290000|2021-05-21 07:14:50|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.67|4167.07|10
1621581300000|2021-05-21 07:15:00|4168.55|4167.95|4169.42|4168.82|4169.55|4168.95|4168.42|4167.82|393
1621581310000|2021-05-21 07:15:10|4169.3|4168.7|4170.55|4169.95|4170.55|4169.95|4169.05|4168.45|150
1621581320000|2021-05-21 07:15:20|4170.42|4169.82|4171.67|4171.07|4171.8|4171.2|4170.42|4169.82|386
1621581330000|2021-05-21 07:15:30|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.17|4170.57|102
1621581340000|2021-05-21 07:15:40|4171.92|4171.32|4172.67|4172.07|4172.8|4172.2|4171.92|4171.32|326
1621581350000|2021-05-21 07:15:50|4172.55|4171.95|4172.55|4171.95|4172.8|4172.2|4172.05|4171.45|217
1621581360000|2021-05-21 07:16:00|4172.67|4172.07|4172.05|4171.45|4172.67|4172.07|4172.05|4171.45|76
1621581370000|2021-05-21 07:16:10|4171.92|4171.32|4171.55|4170.95|4172.05|4171.45|4171.3|4170.7|151
1621581380000|2021-05-21 07:16:20|4171.8|4171.2|4171.67|4171.07|4171.92|4171.32|4171.67|4171.07|40
1621581390000|2021-05-21 07:16:30|4171.55|4170.95|4171.3|4170.7|4171.8|4171.2|4171.3|4170.7|32
1621581400000|2021-05-21 07:16:40|4171.42|4170.82|4171.05|4170.45|4171.55|4170.95|4171.05|4170.45|44
1621581410000|2021-05-21 07:16:50|4171.3|4170.7|4171.55|4170.95|4171.55|4170.95|4171.05|4170.45|138
1621581420000|2021-05-21 07:17:00|4171.3|4170.7|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|90
1621581430000|2021-05-21 07:17:10|4171.8|4171.2|4171.8|4171.2|4172.05|4171.45|4171.55|4170.95|55
1621581440000|2021-05-21 07:17:20|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.92|4171.32|24
1621581450000|2021-05-21 07:17:30|4172.17|4171.57|4171.8|4171.2|4172.17|4171.57|4171.55|4170.95|180
1621581460000|2021-05-21 07:17:40|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|71
1621581470000|2021-05-21 07:17:50|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|28
1621581480000|2021-05-21 07:18:00|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.3|4170.7|89
1621581490000|2021-05-21 07:18:10|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.05|4170.45|46
1621581500000|2021-05-21 07:18:20|4171.17|4170.57|4170.92|4170.32|4171.3|4170.7|4170.92|4170.32|15
1621581510000|2021-05-21 07:18:30|4171.05|4170.45|4170.55|4169.95|4171.3|4170.7|4170.55|4169.95|97
1621581520000|2021-05-21 07:18:40|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.3|4169.7|95
1621581530000|2021-05-21 07:18:50|4170.42|4169.82|4170.55|4169.95|4170.67|4170.07|4170.3|4169.7|39
1621581540000|2021-05-21 07:19:00|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|34
1621581550000|2021-05-21 07:19:10|4170.3|4169.7|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|54
1621581560000|2021-05-21 07:19:20|4170.67|4170.07|4170.8|4170.2|4171.05|4170.45|4170.67|4170.07|94
1621581570000|2021-05-21 07:19:30|4171.05|4170.45|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|7
1621581580000|2021-05-21 07:19:40|4170.67|4170.07|4171.55|4170.95|4171.55|4170.95|4170.55|4169.95|83
1621581590000|2021-05-21 07:19:50|4171.42|4170.82|4171.55|4170.95|4171.67|4171.07|4171.3|4170.7|90
1621581600000|2021-05-21 07:20:00|4171.42|4170.82|4171.8|4171.2|4171.8|4171.2|4171.3|4170.7|56
1621581610000|2021-05-21 07:20:10|4171.92|4171.32|4171.8|4171.2|4172.05|4171.45|4171.8|4171.2|63
1621581620000|2021-05-21 07:20:20|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|21
1621581630000|2021-05-21 07:20:30|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|36
1621581640000|2021-05-21 07:20:40|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.17|4170.57|39
1621581650000|2021-05-21 07:20:50|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|66
1621581660000|2021-05-21 07:21:00|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|52
1621581670000|2021-05-21 07:21:10|4170.55|4169.95|4170.8|4170.2|4171.05|4170.45|4170.55|4169.95|46
1621581680000|2021-05-21 07:21:20|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|7
1621581690000|2021-05-21 07:21:30|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|10
1621581700000|2021-05-21 07:21:40|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|17
1621581710000|2021-05-21 07:21:50|4171.05|4170.45|4171.3|4170.7|4171.42|4170.82|4171.05|4170.45|97
1621581720000|2021-05-21 07:22:00|4171.42|4170.82|4171.55|4170.95|4171.8|4171.2|4171.42|4170.82|57
1621581730000|2021-05-21 07:22:10|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.3|4170.7|31
1621581740000|2021-05-21 07:22:20|4171.8|4171.2|4171.3|4170.7|4171.8|4171.2|4171.3|4170.7|28
1621581750000|2021-05-21 07:22:30|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|32
1621581760000|2021-05-21 07:22:40|||||||||1
1621581770000|2021-05-21 07:22:50|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|17
1621581780000|2021-05-21 07:23:00|4171.17|4170.57|4171.3|4170.7|4171.55|4170.95|4171.17|4170.57|45
1621581790000|2021-05-21 07:23:10|4171.42|4170.82|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|39
1621581800000|2021-05-21 07:23:20|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|4
1621581810000|2021-05-21 07:23:30|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|89
1621581820000|2021-05-21 07:23:40|4170.67|4170.07|4171.05|4170.45|4171.05|4170.45|4170.55|4169.95|27
1621581830000|2021-05-21 07:23:50|||||||||7
1621581840000|2021-05-21 07:24:00|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|52
1621581850000|2021-05-21 07:24:10|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|25
1621581860000|2021-05-21 07:24:20|4171.05|4170.45|4170.8|4170.2|4171.3|4170.7|4170.8|4170.2|14
1621581870000|2021-05-21 07:24:30|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|4
1621581880000|2021-05-21 07:24:40|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|11
1621581890000|2021-05-21 07:24:50|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|6
1621581900000|2021-05-21 07:25:00|4170.92|4170.32|4171.3|4170.7|4171.3|4170.7|4170.8|4170.2|51
1621581910000|2021-05-21 07:25:10|||||||||9
1621581920000|2021-05-21 07:25:20|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|77
1621581930000|2021-05-21 07:25:30|4171.42|4170.82|4171.8|4171.2|4171.8|4171.2|4171.42|4170.82|20
1621581940000|2021-05-21 07:25:40|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|51
1621581950000|2021-05-21 07:25:50|4171.42|4170.82|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|10
1621581960000|2021-05-21 07:26:00|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|24
1621581970000|2021-05-21 07:26:10|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|8
1621581980000|2021-05-21 07:26:20|4171.17|4170.57|4170.8|4170.2|4171.17|4170.57|4170.8|4170.2|18
1621581990000|2021-05-21 07:26:30|4170.55|4169.95|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|32
1621582000000|2021-05-21 07:26:40|||||||||10
1621582010000|2021-05-21 07:26:50|4170.8|4170.2|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|21
1621582020000|2021-05-21 07:27:00|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|12
1621582030000|2021-05-21 07:27:10|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|32
1621582040000|2021-05-21 07:27:20|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|12
1621582050000|2021-05-21 07:27:30|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|13
1621582060000|2021-05-21 07:27:40|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|19
1621582070000|2021-05-21 07:27:50|4171.67|4171.07|4171.55|4170.95|4171.67|4171.07|4171.55|4170.95|55
1621582080000|2021-05-21 07:28:00|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|10
1621582090000|2021-05-21 07:28:10|4171.8|4171.2|4171.8|4171.2|4172.05|4171.45|4171.8|4171.2|28
1621582100000|2021-05-21 07:28:20|4171.67|4171.07|4171.3|4170.7|4171.8|4171.2|4171.3|4170.7|56
1621582110000|2021-05-21 07:28:30|4171.42|4170.82|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|15
1621582120000|2021-05-21 07:28:40|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|9
1621582130000|2021-05-21 07:28:50|||||||||7
1621582140000|2021-05-21 07:29:00|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|17
1621582150000|2021-05-21 07:29:10|4171.17|4170.57|4171.3|4170.7|4171.8|4171.2|4171.17|4170.57|48
1621582170000|2021-05-21 07:29:30|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.17|4170.57|47
1621582180000|2021-05-21 07:29:40|||||||||4
1621582190000|2021-05-21 07:29:50|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4170.8|4170.2|33
1621582200000|2021-05-21 07:30:00|4170.05|4169.45|4169.8|4169.2|4170.42|4169.82|4169.8|4169.2|332
1621582210000|2021-05-21 07:30:10|4170.3|4169.7|4169.55|4168.95|4170.3|4169.7|4169.55|4168.95|104
1621582220000|2021-05-21 07:30:20|4169.3|4168.7|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|98
1621582230000|2021-05-21 07:30:30|4169.3|4168.7|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|51
1621582240000|2021-05-21 07:30:40|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|44
1621582250000|2021-05-21 07:30:50|4170.3|4169.7|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|126
1621582260000|2021-05-21 07:31:00|4170.42|4169.82|4171.05|4170.45|4171.05|4170.45|4170.3|4169.7|68
1621582270000|2021-05-21 07:31:10|4171.3|4170.7|4171.3|4170.7|4171.55|4170.95|4171.05|4170.45|71
1621582280000|2021-05-21 07:31:20|4171.17|4170.57|4171.42|4170.82|4171.55|4170.95|4171.05|4170.45|45
1621582290000|2021-05-21 07:31:30|4171.05|4170.45|4169.55|4168.95|4171.05|4170.45|4169.42|4168.82|99
1621582300000|2021-05-21 07:31:40|4169.67|4169.07|4169.8|4169.2|4169.92|4169.32|4169.55|4168.95|41
1621582310000|2021-05-21 07:31:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|52
1621582320000|2021-05-21 07:32:00|4169.55|4168.95|4168.67|4168.07|4169.55|4168.95|4168.55|4167.95|133
1621582330000|2021-05-21 07:32:10|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|36
1621582340000|2021-05-21 07:32:20|4168.55|4167.95|4167.92|4167.32|4168.67|4168.07|4167.92|4167.32|124
1621582350000|2021-05-21 07:32:30|4167.8|4167.2|4167.3|4166.7|4167.8|4167.2|4167.05|4166.45|137
1621582360000|2021-05-21 07:32:40|4167.05|4166.45|4168.05|4167.45|4168.05|4167.45|4167.05|4166.45|151
1621582370000|2021-05-21 07:32:50|4167.92|4167.32|4168.8|4168.2|4168.8|4168.2|4167.8|4167.2|93
1621582380000|2021-05-21 07:33:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|136
1621582390000|2021-05-21 07:33:10|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|12
1621582400000|2021-05-21 07:33:20|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.55|4167.95|32
1621582410000|2021-05-21 07:33:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|4
1621582420000|2021-05-21 07:33:40|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|15
1621582430000|2021-05-21 07:33:50|4168.55|4167.95|4168.17|4167.57|4168.55|4167.95|4168.05|4167.45|58
1621582440000|2021-05-21 07:34:00|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4167.92|4167.32|88
1621582450000|2021-05-21 07:34:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|26
1621582460000|2021-05-21 07:34:20|4167.8|4167.2|4168.3|4167.7|4168.3|4167.7|4167.8|4167.2|53
1621582470000|2021-05-21 07:34:30|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|51
1621582480000|2021-05-21 07:34:40|4167.8|4167.2|4168.05|4167.45|4168.55|4167.95|4167.8|4167.2|124
1621582490000|2021-05-21 07:34:50|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|27
1621582500000|2021-05-21 07:35:00|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|86
1621582510000|2021-05-21 07:35:10|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4166.8|4166.2|33
1621582520000|2021-05-21 07:35:20|4167.17|4166.57|4167.8|4167.2|4167.8|4167.2|4167.05|4166.45|60
1621582530000|2021-05-21 07:35:30|4167.92|4167.32|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|44
1621582540000|2021-05-21 07:35:40|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|167
1621582550000|2021-05-21 07:35:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|96
1621582560000|2021-05-21 07:36:00|4167.67|4167.07|4167.05|4166.45|4167.8|4167.2|4167.05|4166.45|18
1621582570000|2021-05-21 07:36:10|4167.17|4166.57|4167.55|4166.95|4167.8|4167.2|4167.17|4166.57|30
1621582580000|2021-05-21 07:36:20|4167.67|4167.07|4167.8|4167.2|4168.05|4167.45|4167.67|4167.07|31
1621582590000|2021-05-21 07:36:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|12
1621582600000|2021-05-21 07:36:40|4167.3|4166.7|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|13
1621582610000|2021-05-21 07:36:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|14
1621582620000|2021-05-21 07:37:00|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|24
1621582630000|2021-05-21 07:37:10|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|25
1621582640000|2021-05-21 07:37:20|4168.3|4167.7|4168.17|4167.57|4168.3|4167.7|4167.8|4167.2|25
1621582650000|2021-05-21 07:37:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|6
1621582660000|2021-05-21 07:37:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|38
1621582670000|2021-05-21 07:37:50|4169.3|4168.7|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|281
1621582680000|2021-05-21 07:38:00|4168.92|4168.32|4169.05|4168.45|4169.3|4168.7|4168.92|4168.32|65
1621582690000|2021-05-21 07:38:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|1
1621582700000|2021-05-21 07:38:20|4169.3|4168.7|4168.8|4168.2|4169.3|4168.7|4168.8|4168.2|39
1621582710000|2021-05-21 07:38:30|||||||||10
1621582720000|2021-05-21 07:38:40|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.3|4167.7|24
1621582730000|2021-05-21 07:38:50|4168.42|4167.82|4168.55|4167.95|4168.8|4168.2|4168.42|4167.82|38
1621582740000|2021-05-21 07:39:00|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.55|4167.95|19
1621582750000|2021-05-21 07:39:10|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|19
1621582760000|2021-05-21 07:39:20|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|27
1621582770000|2021-05-21 07:39:30|4169.17|4168.57|4169.3|4168.7|4169.8|4169.2|4169.05|4168.45|170
1621582780000|2021-05-21 07:39:40|4169.05|4168.45|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|20
1621582790000|2021-05-21 07:39:50|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|22
1621582800000|2021-05-21 07:40:00|4169.17|4168.57|4168.8|4168.2|4169.3|4168.7|4168.67|4168.07|25
1621582810000|2021-05-21 07:40:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|5
1621582820000|2021-05-21 07:40:20|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|14
1621582830000|2021-05-21 07:40:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|17
1621582840000|2021-05-21 07:40:40|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|28
1621582850000|2021-05-21 07:40:50|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|5
1621582860000|2021-05-21 07:41:00|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|38
1621582870000|2021-05-21 07:41:10|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|33
1621582880000|2021-05-21 07:41:20|4169.8|4169.2|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|24
1621582890000|2021-05-21 07:41:30|4169.55|4168.95|4169.55|4168.95|4169.67|4169.07|4169.42|4168.82|21
1621582900000|2021-05-21 07:41:40|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|19
1621582910000|2021-05-21 07:41:50|4169.67|4169.07|4170.3|4169.7|4170.3|4169.7|4169.67|4169.07|62
1621582920000|2021-05-21 07:42:00|4170.17|4169.57|4170.05|4169.45|4170.42|4169.82|4169.92|4169.32|69
1621582930000|2021-05-21 07:42:10|4169.8|4169.2|4169.67|4169.07|4170.05|4169.45|4169.55|4168.95|49
1621582940000|2021-05-21 07:42:20|4169.55|4168.95|4168.8|4168.2|4169.55|4168.95|4168.8|4168.2|57
1621582950000|2021-05-21 07:42:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|32
1621582960000|2021-05-21 07:42:40|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|87
1621582970000|2021-05-21 07:42:50|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|23
1621582980000|2021-05-21 07:43:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|24
1621582990000|2021-05-21 07:43:10|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|20
1621583000000|2021-05-21 07:43:20|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|91
1621583010000|2021-05-21 07:43:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|18
1621583020000|2021-05-21 07:43:40|4167.3|4166.7|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|26
1621583030000|2021-05-21 07:43:50|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|37
1621583040000|2021-05-21 07:44:00|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|55
1621583050000|2021-05-21 07:44:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|19
1621583060000|2021-05-21 07:44:20|4168.55|4167.95|4168.3|4167.7|4168.67|4168.07|4168.05|4167.45|49
1621583070000|2021-05-21 07:44:30|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|15
1621583080000|2021-05-21 07:44:40|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|48
1621583090000|2021-05-21 07:44:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|27
1621583100000|2021-05-21 07:45:00|4168.3|4167.7|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|59
1621583110000|2021-05-21 07:45:10|4168.67|4168.07|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|31
1621583120000|2021-05-21 07:45:20|4168.3|4167.7|4167.55|4166.95|4168.55|4167.95|4167.55|4166.95|82
1621583130000|2021-05-21 07:45:30|4167.42|4166.82|4167.05|4166.45|4167.55|4166.95|4166.92|4166.32|79
1621583140000|2021-05-21 07:45:40|4166.92|4166.32|4167.3|4166.7|4167.42|4166.82|4166.8|4166.2|19
1621583150000|2021-05-21 07:45:50|4167.05|4166.45|4167.05|4166.45|4167.3|4166.7|4166.8|4166.2|51
1621583160000|2021-05-21 07:46:00|4167.3|4166.7|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|31
1621583170000|2021-05-21 07:46:10|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|15
1621583180000|2021-05-21 07:46:20|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|87
1621583190000|2021-05-21 07:46:30|4166.67|4166.07|4167.3|4166.7|4167.3|4166.7|4166.67|4166.07|27
1621583200000|2021-05-21 07:46:40|4167.17|4166.57|4166.8|4166.2|4167.17|4166.57|4166.67|4166.07|29
1621583210000|2021-05-21 07:46:50|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|92
1621583220000|2021-05-21 07:47:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|7
1621583230000|2021-05-21 07:47:10|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|33
1621583240000|2021-05-21 07:47:20|||||||||35
1621583250000|2021-05-21 07:47:30|4167.42|4166.82|4166.8|4166.2|4167.42|4166.82|4166.8|4166.2|24
1621583260000|2021-05-21 07:47:40|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|33
1621583270000|2021-05-21 07:47:50|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|54
1621583280000|2021-05-21 07:48:00|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|15
1621583290000|2021-05-21 07:48:10|4167.17|4166.57|4167.42|4166.82|4167.55|4166.95|4167.05|4166.45|29
1621583300000|2021-05-21 07:48:20|4167.3|4166.7|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|9
1621583310000|2021-05-21 07:48:30|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|7
1621583320000|2021-05-21 07:48:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|2
1621583330000|2021-05-21 07:48:50|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|25
1621583340000|2021-05-21 07:49:00|4167.67|4167.07|4167.55|4166.95|4168.05|4167.45|4167.55|4166.95|17
1621583350000|2021-05-21 07:49:10|4167.3|4166.7|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|12
1621583360000|2021-05-21 07:49:20|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|30
1621583370000|2021-05-21 07:49:30|4167.17|4166.57|4167.05|4166.45|4167.42|4166.82|4167.05|4166.45|12
1621583380000|2021-05-21 07:49:40|4167.17|4166.57|4166.67|4166.07|4167.3|4166.7|4166.55|4165.95|172
1621583390000|2021-05-21 07:49:50|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|13
1621583400000|2021-05-21 07:50:00|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|98
1621583410000|2021-05-21 07:50:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|7
1621583420000|2021-05-21 07:50:20|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|17
1621583430000|2021-05-21 07:50:30|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|9
1621583440000|2021-05-21 07:50:40|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|2
1621583450000|2021-05-21 07:50:50|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|15
1621583460000|2021-05-21 07:51:00|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|18
1621583470000|2021-05-21 07:51:10|||||||||33
1621583480000|2021-05-21 07:51:20|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.42|4165.82|52
1621583490000|2021-05-21 07:51:30|4166.55|4165.95|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|33
1621583500000|2021-05-21 07:51:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|25
1621583510000|2021-05-21 07:51:50|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|17
1621583520000|2021-05-21 07:52:00|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|6
1621583530000|2021-05-21 07:52:10|4166.8|4166.2|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|8
1621583540000|2021-05-21 07:52:20|4166.67|4166.07|4166.8|4166.2|4167.05|4166.45|4166.67|4166.07|17
1621583560000|2021-05-21 07:52:40|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|23
1621583570000|2021-05-21 07:52:50|4166.42|4165.82|4166.05|4165.45|4166.55|4165.95|4166.05|4165.45|7
1621583580000|2021-05-21 07:53:00|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.42|4164.82|61
1621583590000|2021-05-21 07:53:10|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|10
1621583600000|2021-05-21 07:53:20|4165.55|4164.95|4166.05|4165.45|4166.05|4165.45|4165.55|4164.95|38
1621583610000|2021-05-21 07:53:30|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|99
1621583620000|2021-05-21 07:53:40|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|13
1621583630000|2021-05-21 07:53:50|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|195
1621583640000|2021-05-21 07:54:00|4166.42|4165.82|4165.8|4165.2|4166.55|4165.95|4165.8|4165.2|32
1621583650000|2021-05-21 07:54:10|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|12
1621583660000|2021-05-21 07:54:20|||||||||1
1621583670000|2021-05-21 07:54:30|4165.92|4165.32|4165.55|4164.95|4165.92|4165.32|4165.55|4164.95|24
1621583680000|2021-05-21 07:54:40|4165.67|4165.07|4166.05|4165.45|4166.05|4165.45|4165.67|4165.07|18
1621583690000|2021-05-21 07:54:50|4165.92|4165.32|4166.05|4165.45|4166.17|4165.57|4165.92|4165.32|12
1621583700000|2021-05-21 07:55:00|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|23
1621583710000|2021-05-21 07:55:10|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.55|4164.95|40
1621583720000|2021-05-21 07:55:20|4166.05|4165.45|4166.17|4165.57|4166.3|4165.7|4165.92|4165.32|42
1621583730000|2021-05-21 07:55:30|4166.05|4165.45|4165.55|4164.95|4166.3|4165.7|4165.55|4164.95|36
1621583740000|2021-05-21 07:55:40|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|6
1621583750000|2021-05-21 07:55:50|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|12
1621583760000|2021-05-21 07:56:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|11
1621583770000|2021-05-21 07:56:10|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|64
1621583780000|2021-05-21 07:56:20|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|15
1621583790000|2021-05-21 07:56:30|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|48
1621583800000|2021-05-21 07:56:40|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.17|4165.57|48
1621583810000|2021-05-21 07:56:50|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|10
1621583820000|2021-05-21 07:57:00|4166.55|4165.95|4166.05|4165.45|4166.55|4165.95|4166.05|4165.45|20
1621583830000|2021-05-21 07:57:10|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|22
1621583840000|2021-05-21 07:57:20|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|15
1621583850000|2021-05-21 07:57:30|4166.05|4165.45|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|18
1621583860000|2021-05-21 07:57:40|||||||||7
1621583870000|2021-05-21 07:57:50|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|70
1621583880000|2021-05-21 07:58:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|13
1621583890000|2021-05-21 07:58:10|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|34
1621583900000|2021-05-21 07:58:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|12
1621583910000|2021-05-21 07:58:30|4166.42|4165.82|4166.05|4165.45|4166.55|4165.95|4166.05|4165.45|22
1621583920000|2021-05-21 07:58:40|4166.17|4165.57|4166.17|4165.57|4166.3|4165.7|4166.05|4165.45|18
1621583930000|2021-05-21 07:58:50|4166.05|4165.45|4165.92|4165.32|4166.3|4165.7|4165.8|4165.2|13
1621583940000|2021-05-21 07:59:00|4166.05|4165.45|4165.3|4164.7|4166.05|4165.45|4165.3|4164.7|69
1621583950000|2021-05-21 07:59:10|4165.42|4164.82|4165.42|4164.82|4165.55|4164.95|4165.05|4164.45|93
1621583960000|2021-05-21 07:59:20|4165.55|4164.95|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|32
1621583970000|2021-05-21 07:59:30|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|6
1621583980000|2021-05-21 07:59:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|52
1621583990000|2021-05-21 07:59:50|||||||||1
1621584000000|2021-05-21 08:00:00|4165.55|4164.95|4165.55|4164.95|4165.8|4165.2|4165.42|4164.82|46
1621584010000|2021-05-21 08:00:10|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|30
1621584020000|2021-05-21 08:00:20|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|26
1621584030000|2021-05-21 08:00:30|4165.42|4164.82|4165.8|4165.2|4165.8|4165.2|4165.3|4164.7|40
1621584040000|2021-05-21 08:00:40|4166.05|4165.45|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|50
1621584050000|2021-05-21 08:00:50|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|48
1621584060000|2021-05-21 08:01:00|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|103
1621584070000|2021-05-21 08:01:10|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.17|4166.57|48
1621584080000|2021-05-21 08:01:20|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|69
1621584090000|2021-05-21 08:01:30|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|51
1621584100000|2021-05-21 08:01:40|4167.42|4166.82|4167.17|4166.57|4167.55|4166.95|4167.05|4166.45|46
1621584110000|2021-05-21 08:01:50|4167.05|4166.45|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|26
1621584120000|2021-05-21 08:02:00|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|23
1621584130000|2021-05-21 08:02:10|4167.17|4166.57|4167.05|4166.45|4167.55|4166.95|4166.8|4166.2|49
1621584140000|2021-05-21 08:02:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|27
1621584150000|2021-05-21 08:02:30|||||||||9
1621584160000|2021-05-21 08:02:40|4166.92|4166.32|4166.55|4165.95|4167.05|4166.45|4166.3|4165.7|38
1621584170000|2021-05-21 08:02:50|4166.3|4165.7|4166.8|4166.2|4166.92|4166.32|4166.3|4165.7|41
1621584180000|2021-05-21 08:03:00|4166.67|4166.07|4166.8|4166.2|4167.05|4166.45|4166.55|4165.95|35
1621584190000|2021-05-21 08:03:10|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.55|4165.95|17
1621584200000|2021-05-21 08:03:20|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.05|4165.45|26
1621584210000|2021-05-21 08:03:30|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|36
1621584220000|2021-05-21 08:03:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|28
1621584230000|2021-05-21 08:03:50|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|17
1621584240000|2021-05-21 08:04:00|4166.42|4165.82|4166.05|4165.45|4166.55|4165.95|4165.8|4165.2|90
1621584250000|2021-05-21 08:04:10|4166.3|4165.7|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|41
1621584260000|2021-05-21 08:04:20|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|13
1621584270000|2021-05-21 08:04:30|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|9
1621584280000|2021-05-21 08:04:40|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|28
1621584290000|2021-05-21 08:04:50|4166.05|4165.45|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|4
1621584300000|2021-05-21 08:05:00|4165.92|4165.32|4165.55|4164.95|4165.92|4165.32|4165.3|4164.7|52
1621584310000|2021-05-21 08:05:10|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|45
1621584320000|2021-05-21 08:05:20|4165.17|4164.57|4165.17|4164.57|4165.3|4164.7|4164.8|4164.2|62
1621584330000|2021-05-21 08:05:30|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|34
1621584340000|2021-05-21 08:05:40|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4164.8|4164.2|32
1621584350000|2021-05-21 08:05:50|4165.3|4164.7|4164.67|4164.07|4165.3|4164.7|4164.67|4164.07|75
1621584360000|2021-05-21 08:06:00|4164.8|4164.2|4163.8|4163.2|4164.8|4164.2|4163.8|4163.2|159
1621584370000|2021-05-21 08:06:10|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|189
1621584380000|2021-05-21 08:06:20|4163.67|4163.07|4163.3|4162.7|4163.67|4163.07|4163.3|4162.7|142
1621584390000|2021-05-21 08:06:30|4163.42|4162.82|4163.55|4162.95|4163.8|4163.2|4163.42|4162.82|106
1621584400000|2021-05-21 08:06:40|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|76
1621584410000|2021-05-21 08:06:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|32
1621584420000|2021-05-21 08:07:00|4163.67|4163.07|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|45
1621584430000|2021-05-21 08:07:10|4163.05|4162.45|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|75
1621584440000|2021-05-21 08:07:20|4163.3|4162.7|4163.8|4163.2|4163.8|4163.2|4163.17|4162.57|83
1621584450000|2021-05-21 08:07:30|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|43
1621584460000|2021-05-21 08:07:40|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|94
1621584470000|2021-05-21 08:07:50|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|30
1621584480000|2021-05-21 08:08:00|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|70
1621584490000|2021-05-21 08:08:10|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|52
1621584500000|2021-05-21 08:08:20|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|21
1621584510000|2021-05-21 08:08:30|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.67|4163.07|21
1621584520000|2021-05-21 08:08:40|4163.67|4163.07|4163.3|4162.7|4163.67|4163.07|4163.3|4162.7|46
1621584530000|2021-05-21 08:08:50|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|55
1621584540000|2021-05-21 08:09:00|||||||||4
1621584550000|2021-05-21 08:09:10|4163.42|4162.82|4162.67|4162.07|4163.42|4162.82|4162.55|4161.95|161
1621584560000|2021-05-21 08:09:20|4162.8|4162.2|4163.17|4162.57|4163.17|4162.57|4162.55|4161.95|114
1621584570000|2021-05-21 08:09:30|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.17|4162.57|86
1621584580000|2021-05-21 08:09:40|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|37
1621584590000|2021-05-21 08:09:50|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|12
1621584600000|2021-05-21 08:10:00|4163.3|4162.7|4162.92|4162.32|4163.55|4162.95|4162.92|4162.32|97
1621584610000|2021-05-21 08:10:10|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|3
1621584620000|2021-05-21 08:10:20|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|15
1621584630000|2021-05-21 08:10:30|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.67|4162.07|73
1621584640000|2021-05-21 08:10:40|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.55|4161.95|51
1621584650000|2021-05-21 08:10:50|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|10
1621584660000|2021-05-21 08:11:00|4162.3|4161.7|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|301
1621584670000|2021-05-21 08:11:10|4162.8|4162.2|4162.67|4162.07|4162.8|4162.2|4162.67|4162.07|80
1621584680000|2021-05-21 08:11:20|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|20
1621584690000|2021-05-21 08:11:30|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|31
1621584700000|2021-05-21 08:11:40|4163.17|4162.57|4162.8|4162.2|4163.17|4162.57|4162.8|4162.2|23
1621584710000|2021-05-21 08:11:50|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|28
1621584720000|2021-05-21 08:12:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|18
1621584730000|2021-05-21 08:12:10|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.55|4161.95|126
1621584740000|2021-05-21 08:12:20|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.3|4161.7|58
1621584750000|2021-05-21 08:12:30|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|47
1621584760000|2021-05-21 08:12:40|4162.42|4161.82|4162.8|4162.2|4162.8|4162.2|4162.42|4161.82|38
1621584770000|2021-05-21 08:12:50|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|7
1621584780000|2021-05-21 08:13:00|4162.67|4162.07|4162.3|4161.7|4162.8|4162.2|4162.3|4161.7|35
1621584790000|2021-05-21 08:13:10|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|16
1621584800000|2021-05-21 08:13:20|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|28
1621584810000|2021-05-21 08:13:30|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|35
1621584820000|2021-05-21 08:13:40|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|45
1621584830000|2021-05-21 08:13:50|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|14
1621584840000|2021-05-21 08:14:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|16
1621584850000|2021-05-21 08:14:10|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.55|4161.95|47
1621584860000|2021-05-21 08:14:20|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|30
1621584870000|2021-05-21 08:14:30|4163.3|4162.7|4163.05|4162.45|4163.42|4162.82|4163.05|4162.45|59
1621584880000|2021-05-21 08:14:40|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|41
1621584890000|2021-05-21 08:14:50|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|41
1621584900000|2021-05-21 08:15:00|4163.05|4162.45|4162.8|4162.2|4163.17|4162.57|4162.8|4162.2|97
1621584910000|2021-05-21 08:15:10|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|27
1621584920000|2021-05-21 08:15:20|4162.8|4162.2|4162.05|4161.45|4162.8|4162.2|4161.8|4161.2|125
1621584930000|2021-05-21 08:15:30|4161.92|4161.32|4161.3|4160.7|4161.92|4161.32|4161.05|4160.45|93
1621584940000|2021-05-21 08:15:40|4161.17|4160.57|4161.55|4160.95|4161.55|4160.95|4161.05|4160.45|109
1621584950000|2021-05-21 08:15:50|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|15
1621584960000|2021-05-21 08:16:00|4161.92|4161.32|4162.3|4161.7|4162.3|4161.7|4161.92|4161.32|58
1621584970000|2021-05-21 08:16:10|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.42|4161.82|95
1621584980000|2021-05-21 08:16:20|4162.67|4162.07|4163.05|4162.45|4163.3|4162.7|4162.67|4162.07|40
1621584990000|2021-05-21 08:16:30|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|36
1621585000000|2021-05-21 08:16:40|4162.8|4162.2|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|14
1621585010000|2021-05-21 08:16:50|4163.05|4162.45|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|49
1621585020000|2021-05-21 08:17:00|4163.42|4162.82|4163.8|4163.2|4163.8|4163.2|4163.42|4162.82|71
1621585030000|2021-05-21 08:17:10|4163.92|4163.32|4163.55|4162.95|4163.92|4163.32|4163.55|4162.95|68
1621585040000|2021-05-21 08:17:20|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|32
1621585050000|2021-05-21 08:17:30|4163.42|4162.82|4163.8|4163.2|4163.8|4163.2|4163.3|4162.7|23
1621585060000|2021-05-21 08:17:40|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|10
1621585070000|2021-05-21 08:17:50|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|21
1621585080000|2021-05-21 08:18:00|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|52
1621585090000|2021-05-21 08:18:10|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.42|4162.82|27
1621585100000|2021-05-21 08:18:20|4163.42|4162.82|4163.55|4162.95|4163.67|4163.07|4163.42|4162.82|37
1621585110000|2021-05-21 08:18:30|||||||||2
1621585120000|2021-05-21 08:18:40|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|12
1621585130000|2021-05-21 08:18:50|4163.55|4162.95|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|15
1621585140000|2021-05-21 08:19:00|4163.67|4163.07|4162.8|4162.2|4163.67|4163.07|4162.8|4162.2|45
1621585150000|2021-05-21 08:19:10|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|21
1621585160000|2021-05-21 08:19:20|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4162.92|4162.32|58
1621585170000|2021-05-21 08:19:30|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|30
1621585180000|2021-05-21 08:19:40|4163.17|4162.57|4163.3|4162.7|4163.55|4162.95|4163.17|4162.57|31
1621585190000|2021-05-21 08:19:50|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|11
1621585200000|2021-05-21 08:20:00|4162.8|4162.2|4162.3|4161.7|4162.8|4162.2|4162.3|4161.7|42
1621585210000|2021-05-21 08:20:10|4162.42|4161.82|4162.8|4162.2|4162.8|4162.2|4162.42|4161.82|46
1621585220000|2021-05-21 08:20:20|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.67|4162.07|47
1621585230000|2021-05-21 08:20:30|4162.92|4162.32|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|18
1621585240000|2021-05-21 08:20:40|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.3|4161.7|61
1621585250000|2021-05-21 08:20:50|4162.67|4162.07|4162.3|4161.7|4162.8|4162.2|4162.3|4161.7|18
1621585260000|2021-05-21 08:21:00|4162.42|4161.82|4161.8|4161.2|4162.55|4161.95|4161.8|4161.2|50
1621585270000|2021-05-21 08:21:10|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|44
1621585280000|2021-05-21 08:21:20|4161.55|4160.95|4161.55|4160.95|4161.8|4161.2|4161.55|4160.95|60
1621585290000|2021-05-21 08:21:30|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|23
1621585300000|2021-05-21 08:21:40|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|14
1621585310000|2021-05-21 08:21:50|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.55|4160.95|29
1621585320000|2021-05-21 08:22:00|4161.55|4160.95|4160.67|4160.07|4161.55|4160.95|4160.55|4159.95|200
1621585330000|2021-05-21 08:22:10|4160.8|4160.2|4160.3|4159.7|4160.8|4160.2|4160.3|4159.7|51
1621585340000|2021-05-21 08:22:20|4160.55|4159.95|4160.55|4159.95|4160.8|4160.2|4160.55|4159.95|67
1621585350000|2021-05-21 08:22:30|4160.67|4160.07|4160.05|4159.45|4160.8|4160.2|4160.05|4159.45|88
1621585360000|2021-05-21 08:22:40|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|38
1621585370000|2021-05-21 08:22:50|4160.05|4159.45|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|91
1621585380000|2021-05-21 08:23:00|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|61
1621585390000|2021-05-21 08:23:10|4160.17|4159.57|4160.55|4159.95|4160.55|4159.95|4160.05|4159.45|93
1621585400000|2021-05-21 08:23:20|4160.67|4160.07|4160.8|4160.2|4160.8|4160.2|4160.67|4160.07|29
1621585410000|2021-05-21 08:23:30|4160.92|4160.32|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|35
1621585420000|2021-05-21 08:23:40|||||||||35
1621585430000|2021-05-21 08:23:50|4160.3|4159.7|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|51
1621585440000|2021-05-21 08:24:00|4160.67|4160.07|4160.8|4160.2|4160.8|4160.2|4160.55|4159.95|22
1621585460000|2021-05-21 08:24:20|4160.55|4159.95|4161.05|4160.45|4161.05|4160.45|4160.55|4159.95|45
1621585470000|2021-05-21 08:24:30|4160.8|4160.2|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|32
1621585480000|2021-05-21 08:24:40|4161.3|4160.7|4161.3|4160.7|4161.3|4160.7|4161.3|4160.7|18
1621585490000|2021-05-21 08:24:50|4161.42|4160.82|4161.8|4161.2|4161.8|4161.2|4161.42|4160.82|28
1621585500000|2021-05-21 08:25:00|4161.55|4160.95|4161.55|4160.95|4161.55|4160.95|4161.3|4160.7|48
1621585510000|2021-05-21 08:25:10|4161.67|4161.07|4162.05|4161.45|4162.05|4161.45|4161.55|4160.95|14
1621585520000|2021-05-21 08:25:20|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|15
1621585530000|2021-05-21 08:25:30|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|35
1621585540000|2021-05-21 08:25:40|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|24
1621585550000|2021-05-21 08:25:50|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|89
1621585560000|2021-05-21 08:26:00|4161.55|4160.95|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|7
1621585570000|2021-05-21 08:26:10|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|29
1621585580000|2021-05-21 08:26:20|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|20
1621585590000|2021-05-21 08:26:30|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|60
1621585600000|2021-05-21 08:26:40|||||||||9
1621585610000|2021-05-21 08:26:50|4162.05|4161.45|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|20
1621585620000|2021-05-21 08:27:00|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|37
1621585630000|2021-05-21 08:27:10|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|21
1621585640000|2021-05-21 08:27:20|4162.55|4161.95|4162.8|4162.2|4162.92|4162.32|4162.55|4161.95|48
1621585650000|2021-05-21 08:27:30|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|53
1621585660000|2021-05-21 08:27:40|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|36
1621585670000|2021-05-21 08:27:50|||||||||53
1621585680000|2021-05-21 08:28:00|4162.8|4162.2|4162.3|4161.7|4162.8|4162.2|4162.3|4161.7|215
1621585690000|2021-05-21 08:28:10|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|20
1621585700000|2021-05-21 08:28:20|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|29
1621585710000|2021-05-21 08:28:30|||||||||1
1621585720000|2021-05-21 08:28:40|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|20
1621585730000|2021-05-21 08:28:50|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|54
1621585740000|2021-05-21 08:29:00|4161.67|4161.07|4161.8|4161.2|4161.92|4161.32|4161.67|4161.07|48
1621585750000|2021-05-21 08:29:10|4161.92|4161.32|4162.05|4161.45|4162.17|4161.57|4161.92|4161.32|24
1621585760000|2021-05-21 08:29:20|4162.17|4161.57|4162.55|4161.95|4162.55|4161.95|4162.05|4161.45|27
1621585770000|2021-05-21 08:29:30|4162.42|4161.82|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|6
1621585780000|2021-05-21 08:29:40|4162.42|4161.82|4162.42|4161.82|4162.55|4161.95|4162.42|4161.82|4
1621585790000|2021-05-21 08:29:50|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.05|4161.45|23
1621585800000|2021-05-21 08:30:00|4162.05|4161.45|4162.3|4161.7|4162.55|4161.95|4162.05|4161.45|27
1621585810000|2021-05-21 08:30:10|4162.55|4161.95|4162.67|4162.07|4162.8|4162.2|4162.42|4161.82|28
1621585820000|2021-05-21 08:30:20|4162.55|4161.95|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|4
1621585830000|2021-05-21 08:30:30|4162.8|4162.2|4162.67|4162.07|4162.8|4162.2|4162.55|4161.95|8
1621585840000|2021-05-21 08:30:40|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|8
1621585850000|2021-05-21 08:30:50|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|3
1621585860000|2021-05-21 08:31:00|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.67|4162.07|42
1621585870000|2021-05-21 08:31:10|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|23
1621585880000|2021-05-21 08:31:20|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|11
1621585890000|2021-05-21 08:31:30|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|3
1621585900000|2021-05-21 08:31:40|4163.17|4162.57|4163.3|4162.7|4163.55|4162.95|4163.05|4162.45|50
1621585910000|2021-05-21 08:31:50|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|16
1621585920000|2021-05-21 08:32:00|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|10
1621585930000|2021-05-21 08:32:10|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|37
1621585940000|2021-05-21 08:32:20|||||||||7
1621585950000|2021-05-21 08:32:30|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|32
1621585960000|2021-05-21 08:32:40|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|45
1621585970000|2021-05-21 08:32:50|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|3
1621585980000|2021-05-21 08:33:00|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|42
1621585990000|2021-05-21 08:33:10|4163.55|4162.95|4163.3|4162.7|4163.55|4162.95|4163.17|4162.57|37
1621586000000|2021-05-21 08:33:20|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|28
1621586010000|2021-05-21 08:33:30|4163.42|4162.82|4163.05|4162.45|4163.42|4162.82|4163.05|4162.45|38
1621586020000|2021-05-21 08:33:40|4162.92|4162.32|4162.92|4162.32|4163.05|4162.45|4162.92|4162.32|20
1621586030000|2021-05-21 08:33:50|4162.8|4162.2|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|35
1621586040000|2021-05-21 08:34:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|8
1621586060000|2021-05-21 08:34:20|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|52
1621586070000|2021-05-21 08:34:30|4162.67|4162.07|4161.92|4161.32|4162.67|4162.07|4161.8|4161.2|63
1621586080000|2021-05-21 08:34:40|4161.8|4161.2|4162.05|4161.45|4162.17|4161.57|4161.8|4161.2|29
1621586090000|2021-05-21 08:34:50|||||||||5
1621586100000|2021-05-21 08:35:00|4162.3|4161.7|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|44
1621586110000|2021-05-21 08:35:10|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|42
1621586120000|2021-05-21 08:35:20|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|39
1621586130000|2021-05-21 08:35:30|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|13
1621586140000|2021-05-21 08:35:40|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|15
1621586150000|2021-05-21 08:35:50|4162.17|4161.57|4162.05|4161.45|4162.55|4161.95|4162.05|4161.45|16
1621586160000|2021-05-21 08:36:00|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|13
1621586170000|2021-05-21 08:36:10|||||||||3
1621586180000|2021-05-21 08:36:20|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|25
1621586190000|2021-05-21 08:36:30|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|25
1621586200000|2021-05-21 08:36:40|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|19
1621586210000|2021-05-21 08:36:50|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|27
1621586220000|2021-05-21 08:37:00|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|14
1621586230000|2021-05-21 08:37:10|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.17|4161.57|17
1621586240000|2021-05-21 08:37:20|4162.42|4161.82|4161.8|4161.2|4162.55|4161.95|4161.8|4161.2|27
1621586250000|2021-05-21 08:37:30|4161.92|4161.32|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|18
1621586260000|2021-05-21 08:37:40|4161.92|4161.32|4162.3|4161.7|4162.3|4161.7|4161.92|4161.32|19
1621586270000|2021-05-21 08:37:50|4162.17|4161.57|4161.55|4160.95|4162.17|4161.57|4161.55|4160.95|90
1621586280000|2021-05-21 08:38:00|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|37
1621586290000|2021-05-21 08:38:10|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|40
1621586300000|2021-05-21 08:38:20|||||||||5
1621586310000|2021-05-21 08:38:30|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.55|4160.95|20
1621586320000|2021-05-21 08:38:40|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.3|4160.7|49
1621586340000|2021-05-21 08:39:00|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.42|4160.82|8
1621586350000|2021-05-21 08:39:10|||||||||1
1621586360000|2021-05-21 08:39:20|4161.42|4160.82|4161.05|4160.45|4161.42|4160.82|4161.05|4160.45|36
1621586370000|2021-05-21 08:39:30|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.17|4160.57|22
1621586380000|2021-05-21 08:39:40|4161.17|4160.57|4161.05|4160.45|4161.3|4160.7|4160.8|4160.2|54
1621586390000|2021-05-21 08:39:50|4161.17|4160.57|4161.3|4160.7|4161.3|4160.7|4161.05|4160.45|41
1621586420000|2021-05-21 08:40:20|4161.55|4160.95|4161.55|4160.95|4161.55|4160.95|4161.55|4160.95|38
1621586430000|2021-05-21 08:40:30|4161.3|4160.7|4161.92|4161.32|4162.05|4161.45|4161.3|4160.7|94
1621586440000|2021-05-21 08:40:40|4161.8|4161.2|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|29
1621586450000|2021-05-21 08:40:50|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|22
1621586460000|2021-05-21 08:41:00|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|24
1621586470000|2021-05-21 08:41:10|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|16
1621586480000|2021-05-21 08:41:20|4162.92|4162.32|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|38
1621586490000|2021-05-21 08:41:30|4162.92|4162.32|4163.3|4162.7|4163.3|4162.7|4162.92|4162.32|32
1621586500000|2021-05-21 08:41:40|4163.05|4162.45|4163.05|4162.45|4163.17|4162.57|4162.92|4162.32|17
1621586510000|2021-05-21 08:41:50|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|12
1621586520000|2021-05-21 08:42:00|4162.55|4161.95|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|26
1621586530000|2021-05-21 08:42:10|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|10
1621586540000|2021-05-21 08:42:20|4162.67|4162.07|4162.8|4162.2|4162.92|4162.32|4162.67|4162.07|30
1621586560000|2021-05-21 08:42:40|4162.92|4162.32|4163.3|4162.7|4163.55|4162.95|4162.92|4162.32|34
1621586570000|2021-05-21 08:42:50|4163.05|4162.45|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|63
1621586580000|2021-05-21 08:43:00|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|31
1621586590000|2021-05-21 08:43:10|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|19
1621586600000|2021-05-21 08:43:20|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|11
1621586610000|2021-05-21 08:43:30|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|11
1621586620000|2021-05-21 08:43:40|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|56
1621586630000|2021-05-21 08:43:50|4162.8|4162.2|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|29
1621586640000|2021-05-21 08:44:00|4162.55|4161.95|4163.05|4162.45|4163.05|4162.45|4162.55|4161.95|28
1621586650000|2021-05-21 08:44:10|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|35
1621586660000|2021-05-21 08:44:20|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|16
1621586670000|2021-05-21 08:44:30|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.67|4162.07|20
1621586680000|2021-05-21 08:44:40|4162.8|4162.2|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|19
1621586690000|2021-05-21 08:44:50|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.67|4162.07|35
1621586700000|2021-05-21 08:45:00|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|71
1621586710000|2021-05-21 08:45:10|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|27
1621586720000|2021-05-21 08:45:20|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|34
1621586730000|2021-05-21 08:45:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|20
1621586740000|2021-05-21 08:45:40|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|41
1621586750000|2021-05-21 08:45:50|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|14
1621586760000|2021-05-21 08:46:00|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|24
1621586770000|2021-05-21 08:46:10|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|28
1621586780000|2021-05-21 08:46:20|4164.05|4163.45|4163.8|4163.2|4164.05|4163.45|4163.55|4162.95|41
1621586790000|2021-05-21 08:46:30|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|8
1621586800000|2021-05-21 08:46:40|||||||||1
1621586810000|2021-05-21 08:46:50|4163.67|4163.07|4164.05|4163.45|4164.05|4163.45|4163.67|4163.07|28
1621586820000|2021-05-21 08:47:00|||||||||2
1621586840000|2021-05-21 08:47:20|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|33
1621586850000|2021-05-21 08:47:30|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|11
1621586860000|2021-05-21 08:47:40|||||||||2
1621586870000|2021-05-21 08:47:50|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|10
1621586880000|2021-05-21 08:48:00|4164.3|4163.7|4163.67|4163.07|4164.3|4163.7|4163.55|4162.95|78
1621586890000|2021-05-21 08:48:10|4163.55|4162.95|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|24
1621586900000|2021-05-21 08:48:20|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|9
1621586910000|2021-05-21 08:48:30|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|35
1621586920000|2021-05-21 08:48:40|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|26
1621586930000|2021-05-21 08:48:50|4163.42|4162.82|4163.05|4162.45|4163.55|4162.95|4163.05|4162.45|53
1621586940000|2021-05-21 08:49:00|4163.17|4162.57|4163.55|4162.95|4163.55|4162.95|4163.17|4162.57|26
1621586950000|2021-05-21 08:49:10|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|21
1621586960000|2021-05-21 08:49:20|||||||||2
1621586970000|2021-05-21 08:49:30|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|16
1621586980000|2021-05-21 08:49:40|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.3|4162.7|72
1621586990000|2021-05-21 08:49:50|4163.67|4163.07|4163.67|4163.07|4163.8|4163.2|4163.67|4163.07|8
1621587000000|2021-05-21 08:50:00|4163.8|4163.2|4164.05|4163.45|4164.55|4163.95|4163.67|4163.07|189
1621587010000|2021-05-21 08:50:10|4163.8|4163.2|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|9
1621587020000|2021-05-21 08:50:20|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|14
1621587030000|2021-05-21 08:50:30|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|4
1621587040000|2021-05-21 08:50:40|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|2
1621587050000|2021-05-21 08:50:50|4163.8|4163.2|4163.92|4163.32|4164.05|4163.45|4163.8|4163.2|11
1621587060000|2021-05-21 08:51:00|4163.8|4163.2|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|3
1621587070000|2021-05-21 08:51:10|4164.3|4163.7|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|29
1621587080000|2021-05-21 08:51:20|4164.05|4163.45|4163.8|4163.2|4164.3|4163.7|4163.8|4163.2|17
1621587090000|2021-05-21 08:51:30|4163.92|4163.32|4163.55|4162.95|4164.05|4163.45|4163.55|4162.95|28
1621587100000|2021-05-21 08:51:40|||||||||1
1621587110000|2021-05-21 08:51:50|4163.8|4163.2|4163.42|4162.82|4163.8|4163.2|4163.3|4162.7|22
1621587120000|2021-05-21 08:52:00|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|70
1621587130000|2021-05-21 08:52:10|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|11
1621587140000|2021-05-21 08:52:20|4163.42|4162.82|4163.8|4163.2|4163.8|4163.2|4163.3|4162.7|19
1621587150000|2021-05-21 08:52:30|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|11
1621587160000|2021-05-21 08:52:40|4164.05|4163.45|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|11
1621587170000|2021-05-21 08:52:50|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|15
1621587180000|2021-05-21 08:53:00|4163.8|4163.2|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|38
1621587190000|2021-05-21 08:53:10|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|7
1621587200000|2021-05-21 08:53:20|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.3|4162.7|10
1621587220000|2021-05-21 08:53:40|||||||||7
1621587230000|2021-05-21 08:53:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|8
1621587240000|2021-05-21 08:54:00|||||||||5
1621587250000|2021-05-21 08:54:10|4163.67|4163.07|4163.67|4163.07|4163.8|4163.2|4163.55|4162.95|3
1621587260000|2021-05-21 08:54:20|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|17
1621587270000|2021-05-21 08:54:30|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|1
1621587280000|2021-05-21 08:54:40|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|34
1621587290000|2021-05-21 08:54:50|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|7
1621587300000|2021-05-21 08:55:00|||||||||2
1621587310000|2021-05-21 08:55:10|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|18
1621587320000|2021-05-21 08:55:20|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|6
1621587330000|2021-05-21 08:55:30|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|2
1621587340000|2021-05-21 08:55:40|||||||||1
1621587350000|2021-05-21 08:55:50|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|31
1621587370000|2021-05-21 08:56:10|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|10
1621587380000|2021-05-21 08:56:20|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|36
1621587390000|2021-05-21 08:56:30|||||||||10
1621587400000|2021-05-21 08:56:40|||||||||1
1621587410000|2021-05-21 08:56:50|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|19
1621587420000|2021-05-21 08:57:00|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.17|4163.57|8
1621587430000|2021-05-21 08:57:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|8
1621587440000|2021-05-21 08:57:20|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|38
1621587450000|2021-05-21 08:57:30|4164.17|4163.57|4164.55|4163.95|4164.55|4163.95|4164.17|4163.57|28
1621587460000|2021-05-21 08:57:40|4164.3|4163.7|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|14
1621587470000|2021-05-21 08:57:50|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|3
1621587480000|2021-05-21 08:58:00|||||||||2
1621587500000|2021-05-21 08:58:20|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|21
1621587510000|2021-05-21 08:58:30|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|3
1621587520000|2021-05-21 08:58:40|||||||||4
1621587540000|2021-05-21 08:59:00|||||||||20
1621587550000|2021-05-21 08:59:10|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|57
1621587560000|2021-05-21 08:59:20|||||||||23
1621587570000|2021-05-21 08:59:30|||||||||2
1621587580000|2021-05-21 08:59:40|||||||||29
1621587590000|2021-05-21 08:59:50|4165.17|4164.57|4165.3|4164.7|4165.55|4164.95|4165.05|4164.45|104
1621587600000|2021-05-21 09:00:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|25
1621587610000|2021-05-21 09:00:10|4165.67|4165.07|4165.92|4165.32|4166.05|4165.45|4165.67|4165.07|99
1621587620000|2021-05-21 09:00:20|4165.8|4165.2|4166.3|4165.7|4166.55|4165.95|4165.8|4165.2|124
1621587630000|2021-05-21 09:00:30|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|34
1621587640000|2021-05-21 09:00:40|4166.42|4165.82|4166.55|4165.95|4166.8|4166.2|4166.3|4165.7|78
1621587650000|2021-05-21 09:00:50|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|92
1621587660000|2021-05-21 09:01:00|||||||||16
1621587670000|2021-05-21 09:01:10|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.8|4166.2|89
1621587680000|2021-05-21 09:01:20|4167.17|4166.57|4166.8|4166.2|4167.3|4166.7|4166.67|4166.07|62
1621587690000|2021-05-21 09:01:30|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|13
1621587700000|2021-05-21 09:01:40|4166.67|4166.07|4166.8|4166.2|4167.05|4166.45|4166.55|4165.95|33
1621587710000|2021-05-21 09:01:50|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.67|4166.07|41
1621587720000|2021-05-21 09:02:00|||||||||26
1621587730000|2021-05-21 09:02:10|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|31
1621587740000|2021-05-21 09:02:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|41
1621587750000|2021-05-21 09:02:30|4167.3|4166.7|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|82
1621587760000|2021-05-21 09:02:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|13
1621587770000|2021-05-21 09:02:50|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|14
1621587780000|2021-05-21 09:03:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|13
1621587790000|2021-05-21 09:03:10|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|84
1621587800000|2021-05-21 09:03:20|||||||||9
1621587810000|2021-05-21 09:03:30|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|29
1621587820000|2021-05-21 09:03:40|4167.42|4166.82|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|34
1621587830000|2021-05-21 09:03:50|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|135
1621587840000|2021-05-21 09:04:00|4167.17|4166.57|4167.55|4166.95|4167.67|4167.07|4167.05|4166.45|89
1621587850000|2021-05-21 09:04:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|72
1621587860000|2021-05-21 09:04:20|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|40
1621587870000|2021-05-21 09:04:30|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|40
1621587880000|2021-05-21 09:04:40|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|31
1621587890000|2021-05-21 09:04:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|26
1621587900000|2021-05-21 09:05:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|42
1621587910000|2021-05-21 09:05:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|34
1621587920000|2021-05-21 09:05:20|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|29
1621587930000|2021-05-21 09:05:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|11
1621587940000|2021-05-21 09:05:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|27
1621587950000|2021-05-21 09:05:50|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|44
1621587960000|2021-05-21 09:06:00|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|82
1621587970000|2021-05-21 09:06:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|35
1621587980000|2021-05-21 09:06:20|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|28
1621587990000|2021-05-21 09:06:30|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|11
1621588000000|2021-05-21 09:06:40|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.67|4167.07|94
1621588010000|2021-05-21 09:06:50|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|19
1621588020000|2021-05-21 09:07:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|31
1621588030000|2021-05-21 09:07:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|20
1621588040000|2021-05-21 09:07:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|3
1621588050000|2021-05-21 09:07:30|4167.92|4167.32|4168.3|4167.7|4168.3|4167.7|4167.92|4167.32|40
1621588060000|2021-05-21 09:07:40|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|47
1621588070000|2021-05-21 09:07:50|||||||||9
1621588080000|2021-05-21 09:08:00|||||||||2
1621588090000|2021-05-21 09:08:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|27
1621588100000|2021-05-21 09:08:20|4167.8|4167.2|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|25
1621588110000|2021-05-21 09:08:30|||||||||25
1621588120000|2021-05-21 09:08:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|24
1621588140000|2021-05-21 09:09:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|19
1621588150000|2021-05-21 09:09:10|||||||||1
1621588160000|2021-05-21 09:09:20|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|78
1621588180000|2021-05-21 09:09:40|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|75
1621588190000|2021-05-21 09:09:50|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|44
1621588200000|2021-05-21 09:10:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|33
1621588210000|2021-05-21 09:10:10|||||||||6
1621588220000|2021-05-21 09:10:20|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|22
1621588240000|2021-05-21 09:10:40|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|44
1621588250000|2021-05-21 09:10:50|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|58
1621588260000|2021-05-21 09:11:00|4167.92|4167.32|4168.05|4167.45|4168.3|4167.7|4167.92|4167.32|48
1621588270000|2021-05-21 09:11:10|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|26
1621588280000|2021-05-21 09:11:20|4167.92|4167.32|4168.3|4167.7|4168.3|4167.7|4167.8|4167.2|14
1621588290000|2021-05-21 09:11:30|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|25
1621588300000|2021-05-21 09:11:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|24
1621588310000|2021-05-21 09:11:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|47
1621588320000|2021-05-21 09:12:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|24
1621588330000|2021-05-21 09:12:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|13
1621588340000|2021-05-21 09:12:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|21
1621588350000|2021-05-21 09:12:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|3
1621588360000|2021-05-21 09:12:40|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|88
1621588370000|2021-05-21 09:12:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|8
1621588380000|2021-05-21 09:13:00|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.55|4167.95|16
1621588390000|2021-05-21 09:13:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|13
1621588400000|2021-05-21 09:13:20|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|9
1621588410000|2021-05-21 09:13:30|4168.92|4168.32|4168.92|4168.32|4169.05|4168.45|4168.8|4168.2|16
1621588420000|2021-05-21 09:13:40|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|32
1621588430000|2021-05-21 09:13:50|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|48
1621588440000|2021-05-21 09:14:00|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|51
1621588450000|2021-05-21 09:14:10|4168.92|4168.32|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|36
1621588460000|2021-05-21 09:14:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|34
1621588470000|2021-05-21 09:14:30|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.05|4167.45|48
1621588480000|2021-05-21 09:14:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|15
1621588490000|2021-05-21 09:14:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|23
1621588500000|2021-05-21 09:15:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|42
1621588510000|2021-05-21 09:15:10|||||||||2
1621588520000|2021-05-21 09:15:20|4169.05|4168.45|4169.3|4168.7|4169.42|4168.82|4168.92|4168.32|82
1621588530000|2021-05-21 09:15:30|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|28
1621588540000|2021-05-21 09:15:40|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|43
1621588550000|2021-05-21 09:15:50|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|52
1621588560000|2021-05-21 09:16:00|4168.67|4168.07|4168.05|4167.45|4168.67|4168.07|4168.05|4167.45|36
1621588570000|2021-05-21 09:16:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|31
1621588580000|2021-05-21 09:16:20|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|28
1621588590000|2021-05-21 09:16:30|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|32
1621588600000|2021-05-21 09:16:40|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|8
1621588610000|2021-05-21 09:16:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|37
1621588620000|2021-05-21 09:17:00|4167.92|4167.32|4168.05|4167.45|4168.3|4167.7|4167.92|4167.32|36
1621588630000|2021-05-21 09:17:10|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|36
1621588640000|2021-05-21 09:17:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|8
1621588650000|2021-05-21 09:17:30|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|16
1621588660000|2021-05-21 09:17:40|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|28
1621588670000|2021-05-21 09:17:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|11
1621588680000|2021-05-21 09:18:00|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|10
1621588690000|2021-05-21 09:18:10|||||||||1
1621588700000|2021-05-21 09:18:20|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|23
1621588710000|2021-05-21 09:18:30|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|11
1621588730000|2021-05-21 09:18:50|4167.3|4166.7|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|44
1621588740000|2021-05-21 09:19:00|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|13
1621588750000|2021-05-21 09:19:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|12
1621588770000|2021-05-21 09:19:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|20
1621588800000|2021-05-21 09:20:00|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|31
1621588810000|2021-05-21 09:20:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|2
1621588820000|2021-05-21 09:20:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|109
1621588830000|2021-05-21 09:20:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|61
1621588840000|2021-05-21 09:20:40|||||||||1
1621588850000|2021-05-21 09:20:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|20
1621588860000|2021-05-21 09:21:00|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|13
1621588880000|2021-05-21 09:21:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|9
1621588890000|2021-05-21 09:21:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|29
1621588900000|2021-05-21 09:21:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|17
1621588910000|2021-05-21 09:21:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|7
1621588920000|2021-05-21 09:22:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|25
1621588930000|2021-05-21 09:22:10|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|20
1621588940000|2021-05-21 09:22:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.67|4167.07|64
1621588950000|2021-05-21 09:22:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|33
1621588960000|2021-05-21 09:22:40|4167.67|4167.07|4167.8|4167.2|4168.05|4167.45|4167.55|4166.95|37
1621588970000|2021-05-21 09:22:50|||||||||3
1621588980000|2021-05-21 09:23:00|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|21
1621588990000|2021-05-21 09:23:10|||||||||5
1621589000000|2021-05-21 09:23:20|||||||||2
1621589020000|2021-05-21 09:23:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|15
1621589040000|2021-05-21 09:24:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|26
1621589050000|2021-05-21 09:24:10|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|27
1621589060000|2021-05-21 09:24:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|29
1621589070000|2021-05-21 09:24:30|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|50
1621589090000|2021-05-21 09:24:50|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|29
1621589100000|2021-05-21 09:25:00|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|27
1621589110000|2021-05-21 09:25:10|4167.92|4167.32|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|15
1621589120000|2021-05-21 09:25:20|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|2
1621589130000|2021-05-21 09:25:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|13
1621589140000|2021-05-21 09:25:40|||||||||1
1621589150000|2021-05-21 09:25:50|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|7
1621589160000|2021-05-21 09:26:00|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|49
1621589180000|2021-05-21 09:26:20|||||||||2
1621589190000|2021-05-21 09:26:30|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|33
1621589200000|2021-05-21 09:26:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|46
1621589210000|2021-05-21 09:26:50|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|45
1621589220000|2021-05-21 09:27:00|4167.17|4166.57|4167.17|4166.57|4167.3|4166.7|4167.05|4166.45|26
1621589230000|2021-05-21 09:27:10|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|17
1621589240000|2021-05-21 09:27:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|37
1621589250000|2021-05-21 09:27:30|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|15
1621589260000|2021-05-21 09:27:40|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|45
1621589270000|2021-05-21 09:27:50|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|30
1621589280000|2021-05-21 09:28:00|4166.42|4165.82|4166.8|4166.2|4167.05|4166.45|4166.42|4165.82|68
1621589290000|2021-05-21 09:28:10|||||||||1
1621589300000|2021-05-21 09:28:20|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|33
1621589310000|2021-05-21 09:28:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|7
1621589320000|2021-05-21 09:28:40|4167.17|4166.57|4167.55|4166.95|4167.55|4166.95|4167.17|4166.57|15
1621589330000|2021-05-21 09:28:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|20
1621589340000|2021-05-21 09:29:00|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|90
1621589350000|2021-05-21 09:29:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|33
1621589360000|2021-05-21 09:29:20|||||||||2
1621589380000|2021-05-21 09:29:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|14
1621589390000|2021-05-21 09:29:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|25
1621589400000|2021-05-21 09:30:00|4167.8|4167.2|4167.05|4166.45|4167.8|4167.2|4167.05|4166.45|21
1621589410000|2021-05-21 09:30:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|16
1621589420000|2021-05-21 09:30:20|||||||||6
1621589430000|2021-05-21 09:30:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|12
1621589440000|2021-05-21 09:30:40|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|9
1621589450000|2021-05-21 09:30:50|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|9
1621589460000|2021-05-21 09:31:00|||||||||21
1621589470000|2021-05-21 09:31:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|8
1621589480000|2021-05-21 09:31:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|15
1621589490000|2021-05-21 09:31:30|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|3
1621589500000|2021-05-21 09:31:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|10
1621589510000|2021-05-21 09:31:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|1
1621589520000|2021-05-21 09:32:00|4167.42|4166.82|4166.55|4165.95|4167.55|4166.95|4166.55|4165.95|33
1621589530000|2021-05-21 09:32:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|10
1621589540000|2021-05-21 09:32:20|4166.42|4165.82|4166.42|4165.82|4166.55|4165.95|4166.3|4165.7|15
1621589550000|2021-05-21 09:32:30|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|14
1621589570000|2021-05-21 09:32:50|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|2
1621589580000|2021-05-21 09:33:00|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|9
1621589590000|2021-05-21 09:33:10|4166.8|4166.2|4166.42|4165.82|4166.8|4166.2|4166.42|4165.82|17
1621589600000|2021-05-21 09:33:20|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|0
1621589620000|2021-05-21 09:33:40|||||||||10
1621589630000|2021-05-21 09:33:50|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|2
1621589640000|2021-05-21 09:34:00|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|10
1621589650000|2021-05-21 09:34:10|4166.42|4165.82|4166.05|4165.45|4166.42|4165.82|4165.92|4165.32|87
1621589660000|2021-05-21 09:34:20|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|66
1621589670000|2021-05-21 09:34:30|||||||||23
1621589680000|2021-05-21 09:34:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|9
1621589690000|2021-05-21 09:34:50|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|10
1621589700000|2021-05-21 09:35:00|4166.05|4165.45|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|33
1621589710000|2021-05-21 09:35:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|23
1621589720000|2021-05-21 09:35:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|37
1621589730000|2021-05-21 09:35:30|||||||||14
1621589740000|2021-05-21 09:35:40|4166.3|4165.7|4167.05|4166.45|4167.05|4166.45|4166.3|4165.7|71
1621589750000|2021-05-21 09:35:50|4167.17|4166.57|4167.3|4166.7|4167.42|4166.82|4167.05|4166.45|102
1621589760000|2021-05-21 09:36:00|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|25
1621589770000|2021-05-21 09:36:10|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|6
1621589780000|2021-05-21 09:36:20|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|5
1621589790000|2021-05-21 09:36:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|24
1621589800000|2021-05-21 09:36:40|4167.55|4166.95|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|29
1621589810000|2021-05-21 09:36:50|4167.8|4167.2|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|33
1621589820000|2021-05-21 09:37:00|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|10
1621589830000|2021-05-21 09:37:10|4167.92|4167.32|4168.05|4167.45|4168.3|4167.7|4167.92|4167.32|30
1621589840000|2021-05-21 09:37:20|4168.3|4167.7|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|36
1621589850000|2021-05-21 09:37:30|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|26
1621589860000|2021-05-21 09:37:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|9
1621589870000|2021-05-21 09:37:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|14
1621589880000|2021-05-21 09:38:00|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|20
1621589890000|2021-05-21 09:38:10|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|6
1621589900000|2021-05-21 09:38:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|15
1621589910000|2021-05-21 09:38:30|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|13
1621589920000|2021-05-21 09:38:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|2
1621589930000|2021-05-21 09:38:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|14
1621589940000|2021-05-21 09:39:00|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|22
1621589950000|2021-05-21 09:39:10|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|69
1621589960000|2021-05-21 09:39:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|9
1621589970000|2021-05-21 09:39:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|38
1621589980000|2021-05-21 09:39:40|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|18
1621589990000|2021-05-21 09:39:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|12
1621590000000|2021-05-21 09:40:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|21
1621590010000|2021-05-21 09:40:10|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|2
1621590020000|2021-05-21 09:40:20|||||||||1
1621590030000|2021-05-21 09:40:30|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|14
1621590040000|2021-05-21 09:40:40|4168.42|4167.82|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|10
1621590050000|2021-05-21 09:40:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|4
1621590060000|2021-05-21 09:41:00|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|59
1621590070000|2021-05-21 09:41:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|5
1621590080000|2021-05-21 09:41:20|||||||||4
1621590100000|2021-05-21 09:41:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|12
1621590120000|2021-05-21 09:42:00|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|34
1621590130000|2021-05-21 09:42:10|||||||||12
1621590140000|2021-05-21 09:42:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|40
1621590150000|2021-05-21 09:42:30|4167.92|4167.32|4168.55|4167.95|4168.8|4168.2|4167.92|4167.32|66
1621590160000|2021-05-21 09:42:40|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|3
1621590170000|2021-05-21 09:42:50|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|11
1621590180000|2021-05-21 09:43:00|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|8
1621590190000|2021-05-21 09:43:10|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|56
1621590200000|2021-05-21 09:43:20|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|21
1621590210000|2021-05-21 09:43:30|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|31
1621590220000|2021-05-21 09:43:40|4169.05|4168.45|4168.92|4168.32|4169.05|4168.45|4168.8|4168.2|29
1621590230000|2021-05-21 09:43:50|4169.05|4168.45|4168.92|4168.32|4169.05|4168.45|4168.8|4168.2|16
1621590240000|2021-05-21 09:44:00|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|1
1621590250000|2021-05-21 09:44:10|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|47
1621590260000|2021-05-21 09:44:20|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|5
1621590270000|2021-05-21 09:44:30|4168.92|4168.32|4168.55|4167.95|4169.05|4168.45|4168.55|4167.95|20
1621590280000|2021-05-21 09:44:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|5
1621590290000|2021-05-21 09:44:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|13
1621590300000|2021-05-21 09:45:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|9
1621590310000|2021-05-21 09:45:10|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|9
1621590320000|2021-05-21 09:45:20|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|24
1621590330000|2021-05-21 09:45:30|4168.17|4167.57|4168.17|4167.57|4168.17|4167.57|4168.05|4167.45|8
1621590340000|2021-05-21 09:45:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|2
1621590350000|2021-05-21 09:45:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|49
1621590360000|2021-05-21 09:46:00|4168.42|4167.82|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|27
1621590370000|2021-05-21 09:46:10|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|9
1621590380000|2021-05-21 09:46:20|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.17|4167.57|4
1621590390000|2021-05-21 09:46:30|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|12
1621590410000|2021-05-21 09:46:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|15
1621590420000|2021-05-21 09:47:00|||||||||2
1621590430000|2021-05-21 09:47:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|7
1621590440000|2021-05-21 09:47:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|9
1621590450000|2021-05-21 09:47:30|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|45
1621590460000|2021-05-21 09:47:40|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|34
1621590470000|2021-05-21 09:47:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|3
1621590480000|2021-05-21 09:48:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|35
1621590500000|2021-05-21 09:48:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|36
1621590510000|2021-05-21 09:48:30|4168.55|4167.95|4168.67|4168.07|4168.67|4168.07|4168.55|4167.95|13
1621590520000|2021-05-21 09:48:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|8
1621590530000|2021-05-21 09:48:50|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|8
1621590540000|2021-05-21 09:49:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|15
1621590550000|2021-05-21 09:49:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|11
1621590560000|2021-05-21 09:49:20|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|6
1621590570000|2021-05-21 09:49:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|5
1621590580000|2021-05-21 09:49:40|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|10
1621590590000|2021-05-21 09:49:50|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|26
1621590600000|2021-05-21 09:50:00|4168.8|4168.2|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|53
1621590610000|2021-05-21 09:50:10|4168.55|4167.95|4169.3|4168.7|4169.3|4168.7|4168.55|4167.95|57
1621590620000|2021-05-21 09:50:20|4169.17|4168.57|4169.8|4169.2|4169.8|4169.2|4169.05|4168.45|75
1621590630000|2021-05-21 09:50:30|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|200
1621590640000|2021-05-21 09:50:40|4170.42|4169.82|4170.55|4169.95|4170.8|4170.2|4170.42|4169.82|99
1621590650000|2021-05-21 09:50:50|4170.42|4169.82|4171.05|4170.45|4171.05|4170.45|4170.42|4169.82|182
1621590660000|2021-05-21 09:51:00|4171.3|4170.7|4170.8|4170.2|4171.3|4170.7|4170.8|4170.2|170
1621590670000|2021-05-21 09:51:10|4170.92|4170.32|4171.55|4170.95|4171.55|4170.95|4170.92|4170.32|223
1621590680000|2021-05-21 09:51:20|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|149
1621590690000|2021-05-21 09:51:30|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|55
1621590700000|2021-05-21 09:51:40|4171.05|4170.45|4171.17|4170.57|4171.3|4170.7|4171.05|4170.45|124
1621590710000|2021-05-21 09:51:50|4171.05|4170.45|4170.55|4169.95|4171.3|4170.7|4170.55|4169.95|34
1621590720000|2021-05-21 09:52:00|4170.8|4170.2|4170.05|4169.45|4170.8|4170.2|4170.05|4169.45|92
1621590730000|2021-05-21 09:52:10|4170.17|4169.57|4170.55|4169.95|4170.55|4169.95|4170.05|4169.45|86
1621590740000|2021-05-21 09:52:20|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|38
1621590750000|2021-05-21 09:52:30|4170.42|4169.82|4170.05|4169.45|4170.55|4169.95|4170.05|4169.45|24
1621590760000|2021-05-21 09:52:40|4169.8|4169.2|4170.05|4169.45|4170.3|4169.7|4169.8|4169.2|64
1621590770000|2021-05-21 09:52:50|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|11
1621590780000|2021-05-21 09:53:00|4170.17|4169.57|4169.8|4169.2|4170.17|4169.57|4169.8|4169.2|70
1621590790000|2021-05-21 09:53:10|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|7
1621590800000|2021-05-21 09:53:20|4169.8|4169.2|4169.92|4169.32|4169.92|4169.32|4169.8|4169.2|52
1621590810000|2021-05-21 09:53:30|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|15
1621590820000|2021-05-21 09:53:40|4169.92|4169.32|4170.3|4169.7|4170.3|4169.7|4169.8|4169.2|26
1621590830000|2021-05-21 09:53:50|4170.17|4169.57|4169.92|4169.32|4170.3|4169.7|4169.8|4169.2|37
1621590840000|2021-05-21 09:54:00|4170.05|4169.45|4169.3|4168.7|4170.05|4169.45|4169.3|4168.7|66
1621590850000|2021-05-21 09:54:10|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|53
1621590860000|2021-05-21 09:54:20|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.05|4168.45|65
1621590870000|2021-05-21 09:54:30|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|25
1621590880000|2021-05-21 09:54:40|4169.42|4168.82|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|16
1621590890000|2021-05-21 09:54:50|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|45
1621590900000|2021-05-21 09:55:00|4169.42|4168.82|4169.05|4168.45|4169.55|4168.95|4169.05|4168.45|16
1621590910000|2021-05-21 09:55:10|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.17|4168.57|29
1621590920000|2021-05-21 09:55:20|4169.67|4169.07|4169.67|4169.07|4169.8|4169.2|4169.55|4168.95|43
1621590930000|2021-05-21 09:55:30|4169.55|4168.95|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|27
1621590940000|2021-05-21 09:55:40|4169.42|4168.82|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|9
1621590950000|2021-05-21 09:55:50|4169.67|4169.07|4169.42|4168.82|4169.67|4169.07|4169.3|4168.7|11
1621590960000|2021-05-21 09:56:00|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|24
1621590970000|2021-05-21 09:56:10|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|7
1621590980000|2021-05-21 09:56:20|4169.05|4168.45|4169.42|4168.82|4169.42|4168.82|4169.05|4168.45|17
1621590990000|2021-05-21 09:56:30|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|21
1621591000000|2021-05-21 09:56:40|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|168
1621591010000|2021-05-21 09:56:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|45
1621591020000|2021-05-21 09:57:00|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|48
1621591030000|2021-05-21 09:57:10|4168.8|4168.2|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|60
1621591040000|2021-05-21 09:57:20|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|18
1621591050000|2021-05-21 09:57:30|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.17|4168.57|58
1621591060000|2021-05-21 09:57:40|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|27
1621591070000|2021-05-21 09:57:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|34
1621591080000|2021-05-21 09:58:00|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.67|4168.07|31
1621591090000|2021-05-21 09:58:10|4168.67|4168.07|4168.92|4168.32|4169.05|4168.45|4168.67|4168.07|20
1621591100000|2021-05-21 09:58:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|26
1621591110000|2021-05-21 09:58:30|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|58
1621591120000|2021-05-21 09:58:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|7
1621591130000|2021-05-21 09:58:50|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|32
1621591140000|2021-05-21 09:59:00|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|40
1621591150000|2021-05-21 09:59:10|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|30
1621591160000|2021-05-21 09:59:20|4169.42|4168.82|4169.55|4168.95|4169.8|4169.2|4169.3|4168.7|53
1621591170000|2021-05-21 09:59:30|4169.42|4168.82|4168.8|4168.2|4169.55|4168.95|4168.8|4168.2|36
1621591180000|2021-05-21 09:59:40|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|103
1621591190000|2021-05-21 09:59:50|4168.55|4167.95|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|23
1621591200000|2021-05-21 10:00:00|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.05|4167.45|113
1621591210000|2021-05-21 10:00:10|4168.42|4167.82|4168.17|4167.57|4168.42|4167.82|4168.05|4167.45|52
1621591220000|2021-05-21 10:00:20|4168.3|4167.7|4168.3|4167.7|4168.42|4167.82|4168.05|4167.45|39
1621591230000|2021-05-21 10:00:30|||||||||13
1621591240000|2021-05-21 10:00:40|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|31
1621591250000|2021-05-21 10:00:50|4168.05|4167.45|4167.3|4166.7|4168.05|4167.45|4167.3|4166.7|249
1621591260000|2021-05-21 10:01:00|4167.05|4166.45|4167.17|4166.57|4167.3|4166.7|4166.92|4166.32|103
1621591270000|2021-05-21 10:01:10|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|41
1621591280000|2021-05-21 10:01:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|39
1621591290000|2021-05-21 10:01:30|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|44
1621591300000|2021-05-21 10:01:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|39
1621591310000|2021-05-21 10:01:50|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|23
1621591320000|2021-05-21 10:02:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|54
1621591330000|2021-05-21 10:02:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|31
1621591340000|2021-05-21 10:02:20|||||||||11
1621591350000|2021-05-21 10:02:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|40
1621591360000|2021-05-21 10:02:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|9
1621591370000|2021-05-21 10:02:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|57
1621591380000|2021-05-21 10:03:00|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|26
1621591390000|2021-05-21 10:03:10|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|26
1621591400000|2021-05-21 10:03:20|4167.8|4167.2|4168.55|4167.95|4168.55|4167.95|4167.8|4167.2|56
1621591410000|2021-05-21 10:03:30|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|29
1621591420000|2021-05-21 10:03:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|11
1621591430000|2021-05-21 10:03:50|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|61
1621591440000|2021-05-21 10:04:00|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|54
1621591450000|2021-05-21 10:04:10|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|26
1621591460000|2021-05-21 10:04:20|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|29
1621591470000|2021-05-21 10:04:30|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|36
1621591480000|2021-05-21 10:04:40|||||||||26
1621591490000|2021-05-21 10:04:50|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.3|4167.7|22
1621591500000|2021-05-21 10:05:00|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|42
1621591510000|2021-05-21 10:05:10|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.42|4167.82|20
1621591520000|2021-05-21 10:05:20|||||||||2
1621591530000|2021-05-21 10:05:30|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|94
1621591540000|2021-05-21 10:05:40|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|5
1621591550000|2021-05-21 10:05:50|4169.17|4168.57|4169.17|4168.57|4169.17|4168.57|4169.17|4168.57|35
1621591560000|2021-05-21 10:06:00|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|51
1621591570000|2021-05-21 10:06:10|4169.42|4168.82|4169.67|4169.07|4169.67|4169.07|4169.42|4168.82|20
1621591580000|2021-05-21 10:06:20|4169.8|4169.2|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|54
1621591590000|2021-05-21 10:06:30|||||||||17
1621591600000|2021-05-21 10:06:40|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|27
1621591610000|2021-05-21 10:06:50|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|25
1621591620000|2021-05-21 10:07:00|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|40
1621591630000|2021-05-21 10:07:10|4168.92|4168.32|4168.67|4168.07|4168.92|4168.32|4168.3|4167.7|48
1621591640000|2021-05-21 10:07:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|28
1621591650000|2021-05-21 10:07:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|19
1621591660000|2021-05-21 10:07:40|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|13
1621591670000|2021-05-21 10:07:50|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|77
1621591680000|2021-05-21 10:08:00|4169.17|4168.57|4169.17|4168.57|4169.3|4168.7|4169.17|4168.57|55
1621591690000|2021-05-21 10:08:10|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|34
1621591700000|2021-05-21 10:08:20|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|13
1621591710000|2021-05-21 10:08:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|10
1621591720000|2021-05-21 10:08:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|31
1621591730000|2021-05-21 10:08:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|72
1621591740000|2021-05-21 10:09:00|4168.67|4168.07|4168.42|4167.82|4168.8|4168.2|4168.3|4167.7|23
1621591750000|2021-05-21 10:09:10|4168.55|4167.95|4168.67|4168.07|4168.67|4168.07|4168.3|4167.7|19
1621591760000|2021-05-21 10:09:20|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|27
1621591770000|2021-05-21 10:09:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|49
1621591780000|2021-05-21 10:09:40|4168.55|4167.95|4167.8|4167.2|4168.55|4167.95|4167.8|4167.2|32
1621591790000|2021-05-21 10:09:50|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|8
1621591800000|2021-05-21 10:10:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|3
1621591810000|2021-05-21 10:10:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|10
1621591830000|2021-05-21 10:10:30|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|13
1621591840000|2021-05-21 10:10:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|14
1621591850000|2021-05-21 10:10:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|3
1621591860000|2021-05-21 10:11:00|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|10
1621591870000|2021-05-21 10:11:10|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|8
1621591880000|2021-05-21 10:11:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|3
1621591890000|2021-05-21 10:11:30|||||||||14
1621591900000|2021-05-21 10:11:40|4168.17|4167.57|4167.92|4167.32|4168.3|4167.7|4167.8|4167.2|57
1621591910000|2021-05-21 10:11:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|23
1621591920000|2021-05-21 10:12:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|3
1621591930000|2021-05-21 10:12:10|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|41
1621591940000|2021-05-21 10:12:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|7
1621591950000|2021-05-21 10:12:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|59
1621591960000|2021-05-21 10:12:40|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|30
1621591970000|2021-05-21 10:12:50|||||||||1
1621591980000|2021-05-21 10:13:00|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|48
1621591990000|2021-05-21 10:13:10|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|19
1621592000000|2021-05-21 10:13:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|20
1621592010000|2021-05-21 10:13:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|96
1621592020000|2021-05-21 10:13:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|6
1621592030000|2021-05-21 10:13:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|9
1621592040000|2021-05-21 10:14:00|4168.42|4167.82|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|29
1621592050000|2021-05-21 10:14:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|12
1621592060000|2021-05-21 10:14:20|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|8
1621592070000|2021-05-21 10:14:30|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|34
1621592080000|2021-05-21 10:14:40|4169.17|4168.57|4168.8|4168.2|4169.17|4168.57|4168.8|4168.2|26
1621592090000|2021-05-21 10:14:50|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|2
1621592100000|2021-05-21 10:15:00|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|11
1621592110000|2021-05-21 10:15:10|||||||||10
1621592120000|2021-05-21 10:15:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|108
1621592130000|2021-05-21 10:15:30|||||||||21
1621592140000|2021-05-21 10:15:40|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|10
1621592150000|2021-05-21 10:15:50|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|2
1621592170000|2021-05-21 10:16:10|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.55|4167.95|17
1621592180000|2021-05-21 10:16:20|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|10
1621592190000|2021-05-21 10:16:30|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.55|4167.95|11
1621592200000|2021-05-21 10:16:40|4169.17|4168.57|4169.17|4168.57|4169.17|4168.57|4169.17|4168.57|40
1621592210000|2021-05-21 10:16:50|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|11
1621592220000|2021-05-21 10:17:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|9
1621592230000|2021-05-21 10:17:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|0
1621592240000|2021-05-21 10:17:20|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|14
1621592250000|2021-05-21 10:17:30|4169.05|4168.45|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|13
1621592260000|2021-05-21 10:17:40|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|4
1621592270000|2021-05-21 10:17:50|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|6
1621592280000|2021-05-21 10:18:00|||||||||5
1621592290000|2021-05-21 10:18:10|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|18
1621592300000|2021-05-21 10:18:20|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|7
1621592310000|2021-05-21 10:18:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|26
1621592320000|2021-05-21 10:18:40|||||||||6
1621592330000|2021-05-21 10:18:50|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|9
1621592340000|2021-05-21 10:19:00|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|86
1621592350000|2021-05-21 10:19:10|4169.8|4169.2|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|47
1621592360000|2021-05-21 10:19:20|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|134
1621592370000|2021-05-21 10:19:30|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|9
1621592380000|2021-05-21 10:19:40|||||||||18
1621592390000|2021-05-21 10:19:50|4170.3|4169.7|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|85
1621592400000|2021-05-21 10:20:00|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.67|4170.07|16
1621592410000|2021-05-21 10:20:10|4171.05|4170.45|4171.8|4171.2|4171.8|4171.2|4171.05|4170.45|130
1621592420000|2021-05-21 10:20:20|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|64
1621592430000|2021-05-21 10:20:30|4171.67|4171.07|4171.55|4170.95|4171.8|4171.2|4171.3|4170.7|71
1621592440000|2021-05-21 10:20:40|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|56
1621592450000|2021-05-21 10:20:50|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|61
1621592460000|2021-05-21 10:21:00|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|67
1621592470000|2021-05-21 10:21:10|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4171.05|4170.45|95
1621592480000|2021-05-21 10:21:20|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|10
1621592490000|2021-05-21 10:21:30|4171.17|4170.57|4170.8|4170.2|4171.17|4170.57|4170.8|4170.2|48
1621592500000|2021-05-21 10:21:40|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|23
1621592520000|2021-05-21 10:22:00|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|42
1621592530000|2021-05-21 10:22:10|4170.92|4170.32|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|29
1621592540000|2021-05-21 10:22:20|4170.92|4170.32|4171.3|4170.7|4171.3|4170.7|4170.92|4170.32|12
1621592550000|2021-05-21 10:22:30|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|16
1621592560000|2021-05-21 10:22:40|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|37
1621592570000|2021-05-21 10:22:50|4171.67|4171.07|4171.67|4171.07|4171.8|4171.2|4171.55|4170.95|25
1621592580000|2021-05-21 10:23:00|4171.55|4170.95|4171.3|4170.7|4171.67|4171.07|4171.3|4170.7|31
1621592610000|2021-05-21 10:23:30|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.42|4170.82|20
1621592630000|2021-05-21 10:23:50|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|16
1621592640000|2021-05-21 10:24:00|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|32
1621592650000|2021-05-21 10:24:10|4171.3|4170.7|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|57
1621592670000|2021-05-21 10:24:30|||||||||2
1621592680000|2021-05-21 10:24:40|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.67|4171.07|55
1621592690000|2021-05-21 10:24:50|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|21
1621592700000|2021-05-21 10:25:00|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|20
1621592710000|2021-05-21 10:25:10|4171.92|4171.32|4171.92|4171.32|4171.92|4171.32|4171.8|4171.2|23
1621592720000|2021-05-21 10:25:20|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|38
1621592730000|2021-05-21 10:25:30|4171.55|4170.95|4172.3|4171.7|4172.3|4171.7|4171.55|4170.95|79
1621592740000|2021-05-21 10:25:40|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|200
1621592750000|2021-05-21 10:25:50|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|19
1621592760000|2021-05-21 10:26:00|||||||||9
1621592770000|2021-05-21 10:26:10|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|56
1621592780000|2021-05-21 10:26:20|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|23
1621592790000|2021-05-21 10:26:30|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|15
1621592800000|2021-05-21 10:26:40|||||||||14
1621592810000|2021-05-21 10:26:50|4172.92|4172.32|4173.3|4172.7|4173.3|4172.7|4172.92|4172.32|165
1621592820000|2021-05-21 10:27:00|4173.17|4172.57|4172.8|4172.2|4173.17|4172.57|4172.8|4172.2|123
1621592830000|2021-05-21 10:27:10|4172.67|4172.07|4173.05|4172.45|4173.05|4172.45|4172.67|4172.07|55
1621592840000|2021-05-21 10:27:20|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|28
1621592850000|2021-05-21 10:27:30|4173.17|4172.57|4173.55|4172.95|4173.55|4172.95|4173.17|4172.57|115
1621592860000|2021-05-21 10:27:40|4173.3|4172.7|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|54
1621592870000|2021-05-21 10:27:50|4173.05|4172.45|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|62
1621592880000|2021-05-21 10:28:00|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|22
1621592890000|2021-05-21 10:28:10|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|22
1621592900000|2021-05-21 10:28:20|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|10
1621592910000|2021-05-21 10:28:30|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|9
1621592920000|2021-05-21 10:28:40|4172.3|4171.7|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|32
1621592940000|2021-05-21 10:29:00|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|19
1621592950000|2021-05-21 10:29:10|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|71
1621592960000|2021-05-21 10:29:20|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4172.05|4171.45|32
1621592970000|2021-05-21 10:29:30|||||||||2
1621592990000|2021-05-21 10:29:50|||||||||3
1621593000000|2021-05-21 10:30:00|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4171.8|4171.2|38
1621593010000|2021-05-21 10:30:10|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|32
1621593020000|2021-05-21 10:30:20|4172.3|4171.7|4171.8|4171.2|4172.3|4171.7|4171.8|4171.2|29
1621593030000|2021-05-21 10:30:30|4172.05|4171.45|4171.55|4170.95|4172.05|4171.45|4171.55|4170.95|56
1621593040000|2021-05-21 10:30:40|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|48
1621593050000|2021-05-21 10:30:50|4171.42|4170.82|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|49
1621593060000|2021-05-21 10:31:00|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4171.05|4170.45|39
1621593070000|2021-05-21 10:31:10|||||||||32
1621593080000|2021-05-21 10:31:20|||||||||21
1621593090000|2021-05-21 10:31:30|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4171.05|4170.45|16
1621593100000|2021-05-21 10:31:40|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|12
1621593110000|2021-05-21 10:31:50|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|4171.42|4170.82|18
1621593120000|2021-05-21 10:32:00|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|19
1621593130000|2021-05-21 10:32:10|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|19
1621593140000|2021-05-21 10:32:20|4171.17|4170.57|4171.55|4170.95|4171.55|4170.95|4171.17|4170.57|15
1621593150000|2021-05-21 10:32:30|4171.42|4170.82|4171.05|4170.45|4171.42|4170.82|4170.8|4170.2|79
1621593160000|2021-05-21 10:32:40|||||||||1
1621593180000|2021-05-21 10:33:00|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|31
1621593190000|2021-05-21 10:33:10|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|3
1621593210000|2021-05-21 10:33:30|||||||||1
1621593230000|2021-05-21 10:33:50|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|42
1621593240000|2021-05-21 10:34:00|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|18
1621593270000|2021-05-21 10:34:30|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|32
1621593280000|2021-05-21 10:34:40|4171.17|4170.57|4171.05|4170.45|4171.17|4170.57|4171.05|4170.45|11
1621593290000|2021-05-21 10:34:50|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|15
1621593300000|2021-05-21 10:35:00|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|7
1621593310000|2021-05-21 10:35:10|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|8
1621593320000|2021-05-21 10:35:20|4170.92|4170.32|4170.92|4170.32|4171.05|4170.45|4170.8|4170.2|42
1621593330000|2021-05-21 10:35:30|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|36
1621593340000|2021-05-21 10:35:40|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|12
1621593350000|2021-05-21 10:35:50|||||||||1
1621593360000|2021-05-21 10:36:00|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|25
1621593380000|2021-05-21 10:36:20|||||||||13
1621593390000|2021-05-21 10:36:30|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|40
1621593400000|2021-05-21 10:36:40|4170.92|4170.32|4170.55|4169.95|4171.05|4170.45|4170.55|4169.95|21
1621593410000|2021-05-21 10:36:50|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|55
1621593420000|2021-05-21 10:37:00|||||||||3
1621593430000|2021-05-21 10:37:10|4170.42|4169.82|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|5
1621593440000|2021-05-21 10:37:20|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|99
1621593450000|2021-05-21 10:37:30|4169.92|4169.32|4169.92|4169.32|4169.92|4169.32|4169.92|4169.32|64
1621593460000|2021-05-21 10:37:40|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|32
1621593470000|2021-05-21 10:37:50|||||||||5
1621593480000|2021-05-21 10:38:00|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|33
1621593490000|2021-05-21 10:38:10|||||||||2
1621593500000|2021-05-21 10:38:20|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|6
1621593510000|2021-05-21 10:38:30|||||||||9
1621593520000|2021-05-21 10:38:40|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|71
1621593530000|2021-05-21 10:38:50|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|4
1621593540000|2021-05-21 10:39:00|||||||||11
1621593550000|2021-05-21 10:39:10|4169.92|4169.32|4169.92|4169.32|4169.92|4169.32|4169.8|4169.2|31
1621593560000|2021-05-21 10:39:20|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|1
1621593570000|2021-05-21 10:39:30|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|31
1621593580000|2021-05-21 10:39:40|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|19
1621593590000|2021-05-21 10:39:50|||||||||1
1621593600000|2021-05-21 10:40:00|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|31
1621593620000|2021-05-21 10:40:20|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|11
1621593630000|2021-05-21 10:40:30|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|17
1621593640000|2021-05-21 10:40:40|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|9
1621593650000|2021-05-21 10:40:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|7
1621593680000|2021-05-21 10:41:20|||||||||1
1621593690000|2021-05-21 10:41:30|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|92
1621593700000|2021-05-21 10:41:40|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|31
1621593710000|2021-05-21 10:41:50|||||||||2
1621593720000|2021-05-21 10:42:00|4169.67|4169.07|4169.3|4168.7|4169.67|4169.07|4169.3|4168.7|61
1621593730000|2021-05-21 10:42:10|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|18
1621593740000|2021-05-21 10:42:20|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|6
1621593760000|2021-05-21 10:42:40|||||||||72
1621593770000|2021-05-21 10:42:50|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|21
1621593780000|2021-05-21 10:43:00|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|33
1621593800000|2021-05-21 10:43:20|||||||||3
1621593810000|2021-05-21 10:43:30|||||||||1
1621593820000|2021-05-21 10:43:40|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|38
1621593830000|2021-05-21 10:43:50|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|29
1621593840000|2021-05-21 10:44:00|4169.42|4168.82|4169.17|4168.57|4169.42|4168.82|4169.05|4168.45|98
1621593850000|2021-05-21 10:44:10|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|70
1621593870000|2021-05-21 10:44:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|43
1621593880000|2021-05-21 10:44:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|32
1621593890000|2021-05-21 10:44:50|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|60
1621593900000|2021-05-21 10:45:00|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|54
1621593910000|2021-05-21 10:45:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|20
1621593920000|2021-05-21 10:45:20|||||||||3
1621593940000|2021-05-21 10:45:40|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|40
1621593950000|2021-05-21 10:45:50|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|9
1621593960000|2021-05-21 10:46:00|4169.17|4168.57|4169.17|4168.57|4169.3|4168.7|4169.17|4168.57|17
1621593970000|2021-05-21 10:46:10|4169.05|4168.45|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|2
1621593980000|2021-05-21 10:46:20|||||||||44
1621593990000|2021-05-21 10:46:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|28
1621594000000|2021-05-21 10:46:40|||||||||5
1621594010000|2021-05-21 10:46:50|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|42
1621594020000|2021-05-21 10:47:00|||||||||10
1621594030000|2021-05-21 10:47:10|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|38
1621594040000|2021-05-21 10:47:20|||||||||38
1621594050000|2021-05-21 10:47:30|4169.3|4168.7|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|44
1621594060000|2021-05-21 10:47:40|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|14
1621594070000|2021-05-21 10:47:50|||||||||4
1621594080000|2021-05-21 10:48:00|4169.05|4168.45|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|50
1621594090000|2021-05-21 10:48:10|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|22
1621594110000|2021-05-21 10:48:30|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|8
1621594120000|2021-05-21 10:48:40|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|30
1621594130000|2021-05-21 10:48:50|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|12
1621594140000|2021-05-21 10:49:00|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|25
1621594150000|2021-05-21 10:49:10|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|12
1621594170000|2021-05-21 10:49:30|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|45
1621594200000|2021-05-21 10:50:00|||||||||3
1621594210000|2021-05-21 10:50:10|||||||||2
1621594220000|2021-05-21 10:50:20|||||||||4
1621594230000|2021-05-21 10:50:30|||||||||6
1621594240000|2021-05-21 10:50:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|106
1621594250000|2021-05-21 10:50:50|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|12
1621594260000|2021-05-21 10:51:00|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|46
1621594270000|2021-05-21 10:51:10|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|11
1621594280000|2021-05-21 10:51:20|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|12
1621594290000|2021-05-21 10:51:30|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|24
1621594300000|2021-05-21 10:51:40|||||||||2
1621594310000|2021-05-21 10:51:50|4169.67|4169.07|4169.3|4168.7|4169.67|4169.07|4169.3|4168.7|41
1621594320000|2021-05-21 10:52:00|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|17
1621594330000|2021-05-21 10:52:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|15
1621594340000|2021-05-21 10:52:20|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|15
1621594350000|2021-05-21 10:52:30|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|9
1621594360000|2021-05-21 10:52:40|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|43
1621594370000|2021-05-21 10:52:50|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|48
1621594380000|2021-05-21 10:53:00|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|46
1621594390000|2021-05-21 10:53:10|4169.67|4169.07|4169.67|4169.07|4169.8|4169.2|4169.55|4168.95|10
1621594400000|2021-05-21 10:53:20|4169.55|4168.95|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|7
1621594410000|2021-05-21 10:53:30|||||||||2
1621594420000|2021-05-21 10:53:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|22
1621594430000|2021-05-21 10:53:50|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|67
1621594440000|2021-05-21 10:54:00|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|38
1621594450000|2021-05-21 10:54:10|||||||||19
1621594460000|2021-05-21 10:54:20|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|8
1621594480000|2021-05-21 10:54:40|||||||||1
1621594490000|2021-05-21 10:54:50|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|106
1621594500000|2021-05-21 10:55:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|13
1621594510000|2021-05-21 10:55:10|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|27
1621594520000|2021-05-21 10:55:20|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|20
1621594530000|2021-05-21 10:55:30|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|9
1621594540000|2021-05-21 10:55:40|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|40
1621594550000|2021-05-21 10:55:50|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|20
1621594560000|2021-05-21 10:56:00|||||||||17
1621594570000|2021-05-21 10:56:10|||||||||4
1621594580000|2021-05-21 10:56:20|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|26
1621594590000|2021-05-21 10:56:30|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|32
1621594600000|2021-05-21 10:56:40|4169.55|4168.95|4169.42|4168.82|4169.55|4168.95|4169.42|4168.82|35
1621594610000|2021-05-21 10:56:50|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|5
1621594620000|2021-05-21 10:57:00|||||||||5
1621594640000|2021-05-21 10:57:20|||||||||37
1621594660000|2021-05-21 10:57:40|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|28
1621594670000|2021-05-21 10:57:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|16
1621594680000|2021-05-21 10:58:00|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|195
1621594690000|2021-05-21 10:58:10|4168.17|4167.57|4168.17|4167.57|4168.17|4167.57|4168.17|4167.57|29
1621594700000|2021-05-21 10:58:20|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|22
1621594710000|2021-05-21 10:58:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|23
1621594720000|2021-05-21 10:58:40|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|90
1621594730000|2021-05-21 10:58:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4167.92|4167.32|59
1621594740000|2021-05-21 10:59:00|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|24
1621594750000|2021-05-21 10:59:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|30
1621594760000|2021-05-21 10:59:20|4167.8|4167.2|4168.3|4167.7|4168.3|4167.7|4167.8|4167.2|43
1621594770000|2021-05-21 10:59:30|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|42
1621594780000|2021-05-21 10:59:40|4167.92|4167.32|4167.92|4167.32|4167.92|4167.32|4167.92|4167.32|11
1621594790000|2021-05-21 10:59:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|43
1621594800000|2021-05-21 11:00:00|4168.05|4167.45|4168.3|4167.7|4168.55|4167.95|4168.05|4167.45|157
1621594810000|2021-05-21 11:00:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|55
1621594820000|2021-05-21 11:00:20|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|15
1621594830000|2021-05-21 11:00:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|40
1621594840000|2021-05-21 11:00:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|18
1621594850000|2021-05-21 11:00:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|72
1621594860000|2021-05-21 11:01:00|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|48
1621594870000|2021-05-21 11:01:10|4168.55|4167.95|4169.3|4168.7|4169.3|4168.7|4168.55|4167.95|172
1621594880000|2021-05-21 11:01:20|||||||||47
1621594890000|2021-05-21 11:01:30|||||||||7
1621594900000|2021-05-21 11:01:40|4169.42|4168.82|4169.8|4169.2|4169.8|4169.2|4169.42|4168.82|213
1621594910000|2021-05-21 11:01:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|65
1621594920000|2021-05-21 11:02:00|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|40
1621594930000|2021-05-21 11:02:10|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|37
1621594940000|2021-05-21 11:02:20|||||||||2
1621594950000|2021-05-21 11:02:30|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|39
1621594960000|2021-05-21 11:02:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|15
1621594970000|2021-05-21 11:02:50|||||||||18
1621594980000|2021-05-21 11:03:00|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|31
1621594990000|2021-05-21 11:03:10|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|52
1621595000000|2021-05-21 11:03:20|4169.05|4168.45|4169.17|4168.57|4169.3|4168.7|4169.05|4168.45|37
1621595010000|2021-05-21 11:03:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|13
1621595020000|2021-05-21 11:03:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|57
1621595030000|2021-05-21 11:03:50|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|24
1621595040000|2021-05-21 11:04:00|||||||||64
1621595050000|2021-05-21 11:04:10|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.17|4168.57|33
1621595060000|2021-05-21 11:04:20|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|20
1621595070000|2021-05-21 11:04:30|4169.8|4169.2|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|57
1621595080000|2021-05-21 11:04:40|4169.92|4169.32|4170.55|4169.95|4170.55|4169.95|4169.92|4169.32|71
1621595090000|2021-05-21 11:04:50|4170.3|4169.7|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|72
1621595100000|2021-05-21 11:05:00|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|36
1621595110000|2021-05-21 11:05:10|4170.42|4169.82|4170.8|4170.2|4170.8|4170.2|4170.3|4169.7|76
1621595120000|2021-05-21 11:05:20|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|47
1621595130000|2021-05-21 11:05:30|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|41
1621595140000|2021-05-21 11:05:40|4170.8|4170.2|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|98
1621595150000|2021-05-21 11:05:50|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|22
1621595160000|2021-05-21 11:06:00|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.67|4170.07|34
1621595170000|2021-05-21 11:06:10|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|42
1621595180000|2021-05-21 11:06:20|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|15
1621595190000|2021-05-21 11:06:30|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|10
1621595200000|2021-05-21 11:06:40|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|15
1621595210000|2021-05-21 11:06:50|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.67|4170.07|44
1621595220000|2021-05-21 11:07:00|4170.67|4170.07|4170.42|4169.82|4170.67|4170.07|4170.42|4169.82|62
1621595230000|2021-05-21 11:07:10|4170.3|4169.7|4170.8|4170.2|4170.8|4170.2|4170.3|4169.7|26
1621595240000|2021-05-21 11:07:20|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|11
1621595260000|2021-05-21 11:07:40|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|17
1621595270000|2021-05-21 11:07:50|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|28
1621595280000|2021-05-21 11:08:00|4170.8|4170.2|4171.55|4170.95|4171.55|4170.95|4170.8|4170.2|128
1621595290000|2021-05-21 11:08:10|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|35
1621595300000|2021-05-21 11:08:20|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.42|4170.82|2
1621595310000|2021-05-21 11:08:30|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|58
1621595320000|2021-05-21 11:08:40|4171.67|4171.07|4171.55|4170.95|4171.67|4171.07|4171.55|4170.95|13
1621595330000|2021-05-21 11:08:50|4171.42|4170.82|4171.8|4171.2|4171.8|4171.2|4171.42|4170.82|46
1621595340000|2021-05-21 11:09:00|4171.67|4171.07|4171.42|4170.82|4171.67|4171.07|4171.3|4170.7|20
1621595350000|2021-05-21 11:09:10|4171.3|4170.7|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|37
1621595360000|2021-05-21 11:09:20|4171.3|4170.7|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|22
1621595370000|2021-05-21 11:09:30|||||||||6
1621595380000|2021-05-21 11:09:40|||||||||18
1621595390000|2021-05-21 11:09:50|4171.55|4170.95|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|24
1621595400000|2021-05-21 11:10:00|4172.05|4171.45|4172.05|4171.45|4172.17|4171.57|4171.8|4171.2|144
1621595410000|2021-05-21 11:10:10|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|39
1621595420000|2021-05-21 11:10:20|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|64
1621595430000|2021-05-21 11:10:30|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|82
1621595440000|2021-05-21 11:10:40|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4172.05|4171.45|21
1621595450000|2021-05-21 11:10:50|4172.3|4171.7|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|40
1621595460000|2021-05-21 11:11:00|4171.92|4171.32|4171.8|4171.2|4172.05|4171.45|4171.8|4171.2|51
1621595470000|2021-05-21 11:11:10|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|75
1621595490000|2021-05-21 11:11:30|4171.67|4171.07|4171.55|4170.95|4171.67|4171.07|4171.05|4170.45|161
1621595500000|2021-05-21 11:11:40|||||||||51
1621595510000|2021-05-21 11:11:50|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|119
1621595520000|2021-05-21 11:12:00|4172.3|4171.7|4171.8|4171.2|4172.3|4171.7|4171.8|4171.2|138
1621595530000|2021-05-21 11:12:10|4171.67|4171.07|4171.55|4170.95|4171.67|4171.07|4171.55|4170.95|6
1621595540000|2021-05-21 11:12:20|4171.8|4171.2|4172.3|4171.7|4172.3|4171.7|4171.8|4171.2|62
1621595550000|2021-05-21 11:12:30|||||||||20
1621595560000|2021-05-21 11:12:40|4172.55|4171.95|4172.8|4172.2|4172.8|4172.2|4172.42|4171.82|93
1621595570000|2021-05-21 11:12:50|4173.05|4172.45|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|214
1621595580000|2021-05-21 11:13:00|4172.67|4172.07|4172.3|4171.7|4172.67|4172.07|4172.3|4171.7|21
1621595590000|2021-05-21 11:13:10|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|50
1621595600000|2021-05-21 11:13:20|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.17|4171.57|12
1621595610000|2021-05-21 11:13:30|4172.05|4171.45|4172.55|4171.95|4172.55|4171.95|4172.05|4171.45|55
1621595620000|2021-05-21 11:13:40|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|30
1621595630000|2021-05-21 11:13:50|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4172.8|4172.2|112
1621595640000|2021-05-21 11:14:00|4172.92|4172.32|4172.67|4172.07|4172.92|4172.32|4172.67|4172.07|46
1621595650000|2021-05-21 11:14:10|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|28
1621595660000|2021-05-21 11:14:20|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.92|4172.32|38
1621595670000|2021-05-21 11:14:30|4173.3|4172.7|4173.17|4172.57|4173.3|4172.7|4173.05|4172.45|76
1621595680000|2021-05-21 11:14:40|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|25
1621595690000|2021-05-21 11:14:50|||||||||1
1621595700000|2021-05-21 11:15:00|||||||||12
1621595710000|2021-05-21 11:15:10|4172.92|4172.32|4172.55|4171.95|4172.92|4172.32|4172.55|4171.95|36
1621595720000|2021-05-21 11:15:20|||||||||20
1621595730000|2021-05-21 11:15:30|||||||||3
1621595740000|2021-05-21 11:15:40|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|44
1621595750000|2021-05-21 11:15:50|||||||||1
1621595760000|2021-05-21 11:16:00|||||||||8
1621595770000|2021-05-21 11:16:10|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|19
1621595780000|2021-05-21 11:16:20|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|19
1621595790000|2021-05-21 11:16:30|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|73
1621595800000|2021-05-21 11:16:40|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|80
1621595810000|2021-05-21 11:16:50|4173.17|4172.57|4173.05|4172.45|4173.3|4172.7|4173.05|4172.45|15
1621595820000|2021-05-21 11:17:00|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.92|4172.32|41
1621595830000|2021-05-21 11:17:10|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.8|4172.2|53
1621595840000|2021-05-21 11:17:20|4172.92|4172.32|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|57
1621595850000|2021-05-21 11:17:30|||||||||8
1621595860000|2021-05-21 11:17:40|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|28
1621595870000|2021-05-21 11:17:50|4172.42|4171.82|4172.05|4171.45|4172.42|4171.82|4172.05|4171.45|59
1621595880000|2021-05-21 11:18:00|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|30
1621595890000|2021-05-21 11:18:10|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.17|4171.57|18
1621595900000|2021-05-21 11:18:20|4172.17|4171.57|4172.3|4171.7|4172.55|4171.95|4172.17|4171.57|38
1621595910000|2021-05-21 11:18:30|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|37
1621595920000|2021-05-21 11:18:40|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|38
1621595930000|2021-05-21 11:18:50|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|43
1621595940000|2021-05-21 11:19:00|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|6
1621595950000|2021-05-21 11:19:10|||||||||3
1621595960000|2021-05-21 11:19:20|||||||||4
1621595970000|2021-05-21 11:19:30|||||||||3
1621595980000|2021-05-21 11:19:40|||||||||7
1621595990000|2021-05-21 11:19:50|||||||||1
1621596000000|2021-05-21 11:20:00|4172.05|4171.45|4172.05|4171.45|4172.17|4171.57|4172.05|4171.45|79
1621596010000|2021-05-21 11:20:10|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|5
1621596020000|2021-05-21 11:20:20|4172.17|4171.57|4172.17|4171.57|4172.17|4171.57|4172.17|4171.57|2
1621596030000|2021-05-21 11:20:30|4172.05|4171.45|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|25
1621596040000|2021-05-21 11:20:40|||||||||1
1621596050000|2021-05-21 11:20:50|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|25
1621596060000|2021-05-21 11:21:00|4171.55|4170.95|4171.3|4170.7|4171.8|4171.2|4171.3|4170.7|61
1621596070000|2021-05-21 11:21:10|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|24
1621596080000|2021-05-21 11:21:20|||||||||3
1621596090000|2021-05-21 11:21:30|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|46
1621596100000|2021-05-21 11:21:40|4171.05|4170.45|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|105
1621596110000|2021-05-21 11:21:50|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|10
1621596120000|2021-05-21 11:22:00|4170.8|4170.2|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|35
1621596130000|2021-05-21 11:22:10|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|26
1621596140000|2021-05-21 11:22:20|||||||||17
1621596150000|2021-05-21 11:22:30|4171.05|4170.45|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|18
1621596160000|2021-05-21 11:22:40|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.92|4170.32|29
1621596170000|2021-05-21 11:22:50|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|21
1621596180000|2021-05-21 11:23:00|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|30
1621596190000|2021-05-21 11:23:10|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|17
1621596200000|2021-05-21 11:23:20|||||||||2
1621596210000|2021-05-21 11:23:30|||||||||1
1621596230000|2021-05-21 11:23:50|4171.55|4170.95|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|102
1621596250000|2021-05-21 11:24:10|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|38
1621596260000|2021-05-21 11:24:20|||||||||39
1621596270000|2021-05-21 11:24:30|||||||||18
1621596280000|2021-05-21 11:24:40|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|16
1621596300000|2021-05-21 11:25:00|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.92|4171.32|37
1621596310000|2021-05-21 11:25:10|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|32
1621596320000|2021-05-21 11:25:20|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|37
1621596330000|2021-05-21 11:25:30|4172.3|4171.7|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|39
1621596340000|2021-05-21 11:25:40|||||||||1
1621596350000|2021-05-21 11:25:50|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.17|4171.57|29
1621596360000|2021-05-21 11:26:00|4172.42|4171.82|4172.05|4171.45|4172.42|4171.82|4172.05|4171.45|28
1621596370000|2021-05-21 11:26:10|||||||||5
1621596380000|2021-05-21 11:26:20|4171.92|4171.32|4172.05|4171.45|4172.3|4171.7|4171.92|4171.32|55
1621596390000|2021-05-21 11:26:30|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|25
1621596400000|2021-05-21 11:26:40|||||||||1
1621596410000|2021-05-21 11:26:50|||||||||33
1621596430000|2021-05-21 11:27:10|4172.3|4171.7|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|54
1621596440000|2021-05-21 11:27:20|4172.3|4171.7|4172.8|4172.2|4172.8|4172.2|4172.3|4171.7|49
1621596450000|2021-05-21 11:27:30|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|38
1621596460000|2021-05-21 11:27:40|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|17
1621596470000|2021-05-21 11:27:50|||||||||17
1621596480000|2021-05-21 11:28:00|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|23
1621596500000|2021-05-21 11:28:20|||||||||4
1621596510000|2021-05-21 11:28:30|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|84
1621596530000|2021-05-21 11:28:50|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|193
1621596540000|2021-05-21 11:29:00|||||||||40
1621596550000|2021-05-21 11:29:10|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|93
1621596560000|2021-05-21 11:29:20|4173.55|4172.95|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|61
1621596570000|2021-05-21 11:29:30|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|76
1621596580000|2021-05-21 11:29:40|4173.92|4173.32|4174.3|4173.7|4174.3|4173.7|4173.8|4173.2|312
1621596590000|2021-05-21 11:29:50|||||||||17
1621596600000|2021-05-21 11:30:00|4174.05|4173.45|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|167
1621596610000|2021-05-21 11:30:10|||||||||16
1621596620000|2021-05-21 11:30:20|4174.17|4173.57|4174.3|4173.7|4174.55|4173.95|4174.17|4173.57|142
1621596630000|2021-05-21 11:30:30|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|135
1621596640000|2021-05-21 11:30:40|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|29
1621596650000|2021-05-21 11:30:50|||||||||4
1621596660000|2021-05-21 11:31:00|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|83
1621596670000|2021-05-21 11:31:10|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|72
1621596680000|2021-05-21 11:31:20|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|29
1621596690000|2021-05-21 11:31:30|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|69
1621596700000|2021-05-21 11:31:40|||||||||4
1621596710000|2021-05-21 11:31:50|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|18
1621596720000|2021-05-21 11:32:00|4174.42|4173.82|4175.05|4174.45|4175.3|4174.7|4174.42|4173.82|381
1621596730000|2021-05-21 11:32:10|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|38
1621596740000|2021-05-21 11:32:20|||||||||12
1621596750000|2021-05-21 11:32:30|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|135
1621596760000|2021-05-21 11:32:40|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|63
1621596770000|2021-05-21 11:32:50|||||||||5
1621596780000|2021-05-21 11:33:00|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|97
1621596790000|2021-05-21 11:33:10|||||||||11
1621596800000|2021-05-21 11:33:20|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|65
1621596810000|2021-05-21 11:33:30|4174.67|4174.07|4175.05|4174.45|4175.05|4174.45|4174.67|4174.07|66
1621596820000|2021-05-21 11:33:40|||||||||11
1621596830000|2021-05-21 11:33:50|4175.3|4174.7|4175.3|4174.7|4175.55|4174.95|4175.05|4174.45|333
1621596840000|2021-05-21 11:34:00|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|80
1621596850000|2021-05-21 11:34:10|||||||||31
1621596860000|2021-05-21 11:34:20|||||||||33
1621596870000|2021-05-21 11:34:30|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|32
1621596880000|2021-05-21 11:34:40|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|266
1621596890000|2021-05-21 11:34:50|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|88
1621596900000|2021-05-21 11:35:00|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|37
1621596910000|2021-05-21 11:35:10|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|98
1621596920000|2021-05-21 11:35:20|||||||||73
1621596930000|2021-05-21 11:35:30|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|33
1621596940000|2021-05-21 11:35:40|||||||||38
1621596950000|2021-05-21 11:35:50|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|22
1621596960000|2021-05-21 11:36:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|60
1621596970000|2021-05-21 11:36:10|4175.05|4174.45|4175.55|4174.95|4175.55|4174.95|4175.05|4174.45|62
1621596980000|2021-05-21 11:36:20|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|19
1621596990000|2021-05-21 11:36:30|4175.55|4174.95|4175.05|4174.45|4175.55|4174.95|4175.05|4174.45|82
1621597000000|2021-05-21 11:36:40|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.17|4174.57|47
1621597010000|2021-05-21 11:36:50|||||||||4
1621597020000|2021-05-21 11:37:00|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|48
1621597030000|2021-05-21 11:37:10|4175.17|4174.57|4175.3|4174.7|4175.42|4174.82|4175.05|4174.45|118
1621597040000|2021-05-21 11:37:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|26
1621597050000|2021-05-21 11:37:30|4175.3|4174.7|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|30
1621597060000|2021-05-21 11:37:40|||||||||31
1621597070000|2021-05-21 11:37:50|4175.05|4174.45|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|31
1621597080000|2021-05-21 11:38:00|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|79
1621597090000|2021-05-21 11:38:10|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|11
1621597100000|2021-05-21 11:38:20|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.17|4174.57|19
1621597110000|2021-05-21 11:38:30|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.17|4174.57|48
1621597120000|2021-05-21 11:38:40|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|226
1621597130000|2021-05-21 11:38:50|||||||||3
1621597140000|2021-05-21 11:39:00|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|131
1621597150000|2021-05-21 11:39:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|27
1621597160000|2021-05-21 11:39:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|37
1621597170000|2021-05-21 11:39:30|4176.3|4175.7|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|142
1621597180000|2021-05-21 11:39:40|4176.05|4175.45|4176.55|4175.95|4176.55|4175.95|4176.05|4175.45|64
1621597190000|2021-05-21 11:39:50|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|118
1621597200000|2021-05-21 11:40:00|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|101
1621597210000|2021-05-21 11:40:10|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|77
1621597220000|2021-05-21 11:40:20|4176.3|4175.7|4176.42|4175.82|4176.55|4175.95|4176.3|4175.7|59
1621597230000|2021-05-21 11:40:30|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|20
1621597240000|2021-05-21 11:40:40|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|55
1621597250000|2021-05-21 11:40:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|44
1621597260000|2021-05-21 11:41:00|||||||||7
1621597270000|2021-05-21 11:41:10|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|62
1621597280000|2021-05-21 11:41:20|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|17
1621597290000|2021-05-21 11:41:30|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|16
1621597300000|2021-05-21 11:41:40|||||||||22
1621597310000|2021-05-21 11:41:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|54
1621597320000|2021-05-21 11:42:00|||||||||52
1621597330000|2021-05-21 11:42:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|114
1621597340000|2021-05-21 11:42:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|37
1621597350000|2021-05-21 11:42:30|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|13
1621597360000|2021-05-21 11:42:40|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|79
1621597370000|2021-05-21 11:42:50|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|41
1621597380000|2021-05-21 11:43:00|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|155
1621597390000|2021-05-21 11:43:10|4176.17|4175.57|4176.55|4175.95|4176.55|4175.95|4176.17|4175.57|58
1621597400000|2021-05-21 11:43:20|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|76
1621597410000|2021-05-21 11:43:30|||||||||2
1621597420000|2021-05-21 11:43:40|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|71
1621597430000|2021-05-21 11:43:50|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|54
1621597440000|2021-05-21 11:44:00|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|42
1621597450000|2021-05-21 11:44:10|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|32
1621597460000|2021-05-21 11:44:20|||||||||3
1621597470000|2021-05-21 11:44:30|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|81
1621597480000|2021-05-21 11:44:40|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|62
1621597490000|2021-05-21 11:44:50|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|44
1621597500000|2021-05-21 11:45:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|36
1621597510000|2021-05-21 11:45:10|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|78
1621597520000|2021-05-21 11:45:20|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|20
1621597530000|2021-05-21 11:45:30|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|17
1621597540000|2021-05-21 11:45:40|4176.8|4176.2|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|124
1621597550000|2021-05-21 11:45:50|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|33
1621597560000|2021-05-21 11:46:00|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|173
1621597570000|2021-05-21 11:46:10|4177.3|4176.7|4177.3|4176.7|4177.3|4176.7|4177.3|4176.7|54
1621597580000|2021-05-21 11:46:20|||||||||27
1621597590000|2021-05-21 11:46:30|||||||||59
1621597600000|2021-05-21 11:46:40|4177.05|4176.45|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|68
1621597610000|2021-05-21 11:46:50|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|15
1621597620000|2021-05-21 11:47:00|||||||||20
1621597630000|2021-05-21 11:47:10|||||||||70
1621597640000|2021-05-21 11:47:20|||||||||65
1621597650000|2021-05-21 11:47:30|4176.92|4176.32|4176.92|4176.32|4177.05|4176.45|4176.92|4176.32|62
1621597660000|2021-05-21 11:47:40|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4176.92|4176.32|3
1621597670000|2021-05-21 11:47:50|4176.92|4176.32|4176.92|4176.32|4177.05|4176.45|4176.8|4176.2|31
1621597680000|2021-05-21 11:48:00|4176.8|4176.2|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|32
1621597690000|2021-05-21 11:48:10|||||||||3
1621597700000|2021-05-21 11:48:20|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|121
1621597710000|2021-05-21 11:48:30|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|44
1621597720000|2021-05-21 11:48:40|||||||||62
1621597730000|2021-05-21 11:48:50|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|29
1621597740000|2021-05-21 11:49:00|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|47
1621597750000|2021-05-21 11:49:10|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|78
1621597760000|2021-05-21 11:49:20|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|33
1621597770000|2021-05-21 11:49:30|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|83
1621597780000|2021-05-21 11:49:40|||||||||38
1621597790000|2021-05-21 11:49:50|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|114
1621597800000|2021-05-21 11:50:00|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|36
1621597810000|2021-05-21 11:50:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|38
1621597820000|2021-05-21 11:50:20|||||||||4
1621597830000|2021-05-21 11:50:30|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|58
1621597840000|2021-05-21 11:50:40|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|31
1621597850000|2021-05-21 11:50:50|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|73
1621597860000|2021-05-21 11:51:00|4175.92|4175.32|4176.3|4175.7|4176.3|4175.7|4175.92|4175.32|60
1621597870000|2021-05-21 11:51:10|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|32
1621597880000|2021-05-21 11:51:20|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|45
1621597890000|2021-05-21 11:51:30|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|17
1621597900000|2021-05-21 11:51:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|5
1621597910000|2021-05-21 11:51:50|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|29
1621597920000|2021-05-21 11:52:00|||||||||1
1621597930000|2021-05-21 11:52:10|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|34
1621597940000|2021-05-21 11:52:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|16
1621597950000|2021-05-21 11:52:30|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|44
1621597960000|2021-05-21 11:52:40|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|7
1621597970000|2021-05-21 11:52:50|||||||||1
1621597980000|2021-05-21 11:53:00|||||||||34
1621597990000|2021-05-21 11:53:10|||||||||12
1621598000000|2021-05-21 11:53:20|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|47
1621598010000|2021-05-21 11:53:30|||||||||2
1621598020000|2021-05-21 11:53:40|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|16
1621598030000|2021-05-21 11:53:50|4175.92|4175.32|4176.55|4175.95|4176.55|4175.95|4175.92|4175.32|111
1621598040000|2021-05-21 11:54:00|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|76
1621598050000|2021-05-21 11:54:10|||||||||2
1621598060000|2021-05-21 11:54:20|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|73
1621598070000|2021-05-21 11:54:30|4176.3|4175.7|4176.8|4176.2|4176.8|4176.2|4176.3|4175.7|65
1621598080000|2021-05-21 11:54:40|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|9
1621598090000|2021-05-21 11:54:50|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|15
1621598100000|2021-05-21 11:55:00|||||||||14
1621598110000|2021-05-21 11:55:10|||||||||5
1621598120000|2021-05-21 11:55:20|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|55
1621598130000|2021-05-21 11:55:30|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|29
1621598140000|2021-05-21 11:55:40|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|12
1621598150000|2021-05-21 11:55:50|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|42
1621598160000|2021-05-21 11:56:00|4176.42|4175.82|4176.05|4175.45|4176.42|4175.82|4176.05|4175.45|68
1621598170000|2021-05-21 11:56:10|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|45
1621598180000|2021-05-21 11:56:20|||||||||8
1621598190000|2021-05-21 11:56:30|||||||||2
1621598200000|2021-05-21 11:56:40|||||||||66
1621598210000|2021-05-21 11:56:50|4176.55|4175.95|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|35
1621598220000|2021-05-21 11:57:00|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|18
1621598230000|2021-05-21 11:57:10|||||||||2
1621598240000|2021-05-21 11:57:20|||||||||8
1621598250000|2021-05-21 11:57:30|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|93
1621598260000|2021-05-21 11:57:40|||||||||23
1621598270000|2021-05-21 11:57:50|||||||||35
1621598280000|2021-05-21 11:58:00|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|45
1621598290000|2021-05-21 11:58:10|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|33
1621598300000|2021-05-21 11:58:20|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|9
1621598310000|2021-05-21 11:58:30|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|33
1621598320000|2021-05-21 11:58:40|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|43
1621598330000|2021-05-21 11:58:50|4176.3|4175.7|4176.55|4175.95|4176.67|4176.07|4176.3|4175.7|103
1621598340000|2021-05-21 11:59:00|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|66
1621598350000|2021-05-21 11:59:10|||||||||23
1621598360000|2021-05-21 11:59:20|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|37
1621598370000|2021-05-21 11:59:30|||||||||90
1621598380000|2021-05-21 11:59:40|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|27
1621598390000|2021-05-21 11:59:50|||||||||61
1621598400000|2021-05-21 12:00:00|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|113
1621598410000|2021-05-21 12:00:10|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|59
1621598420000|2021-05-21 12:00:20|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|46
1621598430000|2021-05-21 12:00:30|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|93
1621598440000|2021-05-21 12:00:40|||||||||50
1621598450000|2021-05-21 12:00:50|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|101
1621598460000|2021-05-21 12:01:00|||||||||1
1621598470000|2021-05-21 12:01:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|121
1621598480000|2021-05-21 12:01:20|||||||||7
1621598500000|2021-05-21 12:01:40|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|91
1621598510000|2021-05-21 12:01:50|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|39
1621598520000|2021-05-21 12:02:00|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|23
1621598530000|2021-05-21 12:02:10|||||||||66
1621598540000|2021-05-21 12:02:20|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|63
1621598550000|2021-05-21 12:02:30|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|90
1621598560000|2021-05-21 12:02:40|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|122
1621598570000|2021-05-21 12:02:50|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|51
1621598580000|2021-05-21 12:03:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|84
1621598590000|2021-05-21 12:03:10|||||||||33
1621598600000|2021-05-21 12:03:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|34
1621598610000|2021-05-21 12:03:30|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|29
1621598620000|2021-05-21 12:03:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|39
1621598630000|2021-05-21 12:03:50|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|70
1621598640000|2021-05-21 12:04:00|||||||||2
1621598650000|2021-05-21 12:04:10|||||||||2
1621598660000|2021-05-21 12:04:20|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|76
1621598670000|2021-05-21 12:04:30|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|73
1621598680000|2021-05-21 12:04:40|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|29
1621598690000|2021-05-21 12:04:50|||||||||10
1621598700000|2021-05-21 12:05:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|21
1621598710000|2021-05-21 12:05:10|||||||||90
1621598720000|2021-05-21 12:05:20|||||||||5
1621598730000|2021-05-21 12:05:30|||||||||7
1621598740000|2021-05-21 12:05:40|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|33
1621598750000|2021-05-21 12:05:50|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|89
1621598760000|2021-05-21 12:06:00|||||||||1
1621598770000|2021-05-21 12:06:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|36
1621598780000|2021-05-21 12:06:20|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|105
1621598790000|2021-05-21 12:06:30|||||||||19
1621598800000|2021-05-21 12:06:40|||||||||36
1621598810000|2021-05-21 12:06:50|||||||||1
1621598820000|2021-05-21 12:07:00|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|61
1621598830000|2021-05-21 12:07:10|||||||||3
1621598840000|2021-05-21 12:07:20|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|34
1621598850000|2021-05-21 12:07:30|||||||||47
1621598860000|2021-05-21 12:07:40|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|23
1621598870000|2021-05-21 12:07:50|||||||||19
1621598880000|2021-05-21 12:08:00|4175.17|4174.57|4174.92|4174.32|4175.17|4174.57|4174.92|4174.32|101
1621598890000|2021-05-21 12:08:10|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|66
1621598900000|2021-05-21 12:08:20|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|80
1621598910000|2021-05-21 12:08:30|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|44
1621598920000|2021-05-21 12:08:40|||||||||8
1621598930000|2021-05-21 12:08:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|140
1621598940000|2021-05-21 12:09:00|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|24
1621598950000|2021-05-21 12:09:10|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|51
1621598960000|2021-05-21 12:09:20|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|46
1621598970000|2021-05-21 12:09:30|||||||||41
1621598980000|2021-05-21 12:09:40|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|18
1621598990000|2021-05-21 12:09:50|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|38
1621599000000|2021-05-21 12:10:00|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|91
1621599010000|2021-05-21 12:10:10|||||||||105
1621599020000|2021-05-21 12:10:20|4175.05|4174.45|4174.55|4173.95|4175.05|4174.45|4174.55|4173.95|121
1621599030000|2021-05-21 12:10:30|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|78
1621599040000|2021-05-21 12:10:40|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|125
1621599050000|2021-05-21 12:10:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|15
1621599060000|2021-05-21 12:11:00|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|123
1621599070000|2021-05-21 12:11:10|||||||||3
1621599080000|2021-05-21 12:11:20|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|335
1621599090000|2021-05-21 12:11:30|4174.55|4173.95|4175.05|4174.45|4175.05|4174.45|4174.55|4173.95|85
1621599100000|2021-05-21 12:11:40|||||||||14
1621599110000|2021-05-21 12:11:50|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|154
1621599120000|2021-05-21 12:12:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|11
1621599130000|2021-05-21 12:12:10|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|36
1621599140000|2021-05-21 12:12:20|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|19
1621599150000|2021-05-21 12:12:30|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.67|4174.07|39
1621599160000|2021-05-21 12:12:40|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|68
1621599170000|2021-05-21 12:12:50|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|3
1621599180000|2021-05-21 12:13:00|4175.05|4174.45|4174.55|4173.95|4175.05|4174.45|4174.55|4173.95|80
1621599190000|2021-05-21 12:13:10|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|51
1621599200000|2021-05-21 12:13:20|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|29
1621599210000|2021-05-21 12:13:30|||||||||17
1621599220000|2021-05-21 12:13:40|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|14
1621599230000|2021-05-21 12:13:50|||||||||45
1621599240000|2021-05-21 12:14:00|||||||||5
1621599250000|2021-05-21 12:14:10|4174.42|4173.82|4174.42|4173.82|4174.55|4173.95|4174.42|4173.82|49
1621599260000|2021-05-21 12:14:20|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|93
1621599270000|2021-05-21 12:14:30|||||||||4
1621599280000|2021-05-21 12:14:40|4174.3|4173.7|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|226
1621599290000|2021-05-21 12:14:50|4174.3|4173.7|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|57
1621599300000|2021-05-21 12:15:00|4174.42|4173.82|4174.42|4173.82|4174.55|4173.95|4174.42|4173.82|46
1621599310000|2021-05-21 12:15:10|4174.55|4173.95|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|61
1621599320000|2021-05-21 12:15:20|||||||||3
1621599330000|2021-05-21 12:15:30|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|71
1621599340000|2021-05-21 12:15:40|||||||||5
1621599350000|2021-05-21 12:15:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|55
1621599360000|2021-05-21 12:16:00|4174.05|4173.45|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|77
1621599370000|2021-05-21 12:16:10|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|78
1621599380000|2021-05-21 12:16:20|||||||||6
1621599390000|2021-05-21 12:16:30|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|35
1621599400000|2021-05-21 12:16:40|4174.67|4174.07|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|56
1621599410000|2021-05-21 12:16:50|||||||||6
1621599420000|2021-05-21 12:17:00|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|37
1621599430000|2021-05-21 12:17:10|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|32
1621599440000|2021-05-21 12:17:20|||||||||9
1621599450000|2021-05-21 12:17:30|||||||||5
1621599460000|2021-05-21 12:17:40|||||||||9
1621599470000|2021-05-21 12:17:50|||||||||3
1621599480000|2021-05-21 12:18:00|4174.67|4174.07|4175.05|4174.45|4175.05|4174.45|4174.67|4174.07|79
1621599490000|2021-05-21 12:18:10|4174.8|4174.2|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|100
1621599500000|2021-05-21 12:18:20|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|26
1621599510000|2021-05-21 12:18:30|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|17
1621599520000|2021-05-21 12:18:40|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|53
1621599530000|2021-05-21 12:18:50|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|113
1621599540000|2021-05-21 12:19:00|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|83
1621599550000|2021-05-21 12:19:10|||||||||27
1621599560000|2021-05-21 12:19:20|||||||||10
1621599570000|2021-05-21 12:19:30|||||||||29
1621599580000|2021-05-21 12:19:40|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|24
1621599590000|2021-05-21 12:19:50|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|74
1621599600000|2021-05-21 12:20:00|4175.8|4175.2|4176.3|4175.7|4176.3|4175.7|4175.8|4175.2|127
1621599610000|2021-05-21 12:20:10|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|56
1621599620000|2021-05-21 12:20:20|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|98
1621599630000|2021-05-21 12:20:30|||||||||4
1621599640000|2021-05-21 12:20:40|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|71
1621599650000|2021-05-21 12:20:50|||||||||34
1621599660000|2021-05-21 12:21:00|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|120
1621599670000|2021-05-21 12:21:10|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|71
1621599680000|2021-05-21 12:21:20|||||||||7
1621599690000|2021-05-21 12:21:30|||||||||12
1621599700000|2021-05-21 12:21:40|4175.05|4174.45|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|81
1621599710000|2021-05-21 12:21:50|||||||||40
1621599720000|2021-05-21 12:22:00|||||||||12
1621599730000|2021-05-21 12:22:10|||||||||11
1621599740000|2021-05-21 12:22:20|4175.17|4174.57|4175.3|4174.7|4175.42|4174.82|4175.17|4174.57|59
1621599750000|2021-05-21 12:22:30|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|78
1621599760000|2021-05-21 12:22:40|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|76
1621599770000|2021-05-21 12:22:50|||||||||9
1621599780000|2021-05-21 12:23:00|||||||||9
1621599790000|2021-05-21 12:23:10|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|30
1621599800000|2021-05-21 12:23:20|||||||||6
1621599810000|2021-05-21 12:23:30|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|54
1621599820000|2021-05-21 12:23:40|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|12
1621599830000|2021-05-21 12:23:50|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|49
1621599840000|2021-05-21 12:24:00|4175.05|4174.45|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|122
1621599850000|2021-05-21 12:24:10|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|109
1621599860000|2021-05-21 12:24:20|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|53
1621599870000|2021-05-21 12:24:30|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|189
1621599880000|2021-05-21 12:24:40|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|103
1621599890000|2021-05-21 12:24:50|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|102
1621599900000|2021-05-21 12:25:00|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|43
1621599910000|2021-05-21 12:25:10|||||||||7
1621599920000|2021-05-21 12:25:20|4174.17|4173.57|4174.55|4173.95|4174.55|4173.95|4174.17|4173.57|119
1621599930000|2021-05-21 12:25:30|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|12
1621599940000|2021-05-21 12:25:40|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|41
1621599950000|2021-05-21 12:25:50|4174.8|4174.2|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|42
1621599960000|2021-05-21 12:26:00|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|97
1621599970000|2021-05-21 12:26:10|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.05|4174.45|81
1621599980000|2021-05-21 12:26:20|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|51
1621599990000|2021-05-21 12:26:30|4175.42|4174.82|4175.55|4174.95|4175.8|4175.2|4175.3|4174.7|104
1621600000000|2021-05-21 12:26:40|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|17
1621600010000|2021-05-21 12:26:50|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|43
1621600020000|2021-05-21 12:27:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|26
1621600030000|2021-05-21 12:27:10|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|32
1621600040000|2021-05-21 12:27:20|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|55
1621600050000|2021-05-21 12:27:30|||||||||8
1621600060000|2021-05-21 12:27:40|||||||||6
1621600070000|2021-05-21 12:27:50|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|33
1621600080000|2021-05-21 12:28:00|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|16
1621600090000|2021-05-21 12:28:10|||||||||28
1621600100000|2021-05-21 12:28:20|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|54
1621600110000|2021-05-21 12:28:30|||||||||2
1621600120000|2021-05-21 12:28:40|||||||||24
1621600130000|2021-05-21 12:28:50|4175.17|4174.57|4174.8|4174.2|4175.17|4174.57|4174.8|4174.2|78
1621600140000|2021-05-21 12:29:00|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|46
1621600150000|2021-05-21 12:29:10|||||||||2
1621600160000|2021-05-21 12:29:20|||||||||2
1621600170000|2021-05-21 12:29:30|||||||||2
1621600180000|2021-05-21 12:29:40|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|77
1621600190000|2021-05-21 12:29:50|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.42|4173.82|87
1621600200000|2021-05-21 12:30:00|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|59
1621600210000|2021-05-21 12:30:10|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|91
1621600220000|2021-05-21 12:30:20|4174.8|4174.2|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|85
1621600230000|2021-05-21 12:30:30|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.3|4173.7|23
1621600240000|2021-05-21 12:30:40|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|58
1621600250000|2021-05-21 12:30:50|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|8
1621600260000|2021-05-21 12:31:00|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|179
1621600270000|2021-05-21 12:31:10|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|34
1621600280000|2021-05-21 12:31:20|||||||||44
1621600290000|2021-05-21 12:31:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|65
1621600300000|2021-05-21 12:31:40|||||||||2
1621600310000|2021-05-21 12:31:50|||||||||10
1621600320000|2021-05-21 12:32:00|4173.8|4173.2|4174.05|4173.45|4174.3|4173.7|4173.8|4173.2|75
1621600330000|2021-05-21 12:32:10|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|167
1621600340000|2021-05-21 12:32:20|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|9
1621600350000|2021-05-21 12:32:30|||||||||50
1621600360000|2021-05-21 12:32:40|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|63
1621600370000|2021-05-21 12:32:50|||||||||10
1621600380000|2021-05-21 12:33:00|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|71
1621600390000|2021-05-21 12:33:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|23
1621600400000|2021-05-21 12:33:20|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|62
1621600410000|2021-05-21 12:33:30|4174.3|4173.7|4173.8|4173.2|4174.3|4173.7|4173.8|4173.2|124
1621600420000|2021-05-21 12:33:40|||||||||12
1621600430000|2021-05-21 12:33:50|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|50
1621600440000|2021-05-21 12:34:00|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|62
1621600450000|2021-05-21 12:34:10|||||||||4
1621600460000|2021-05-21 12:34:20|4173.3|4172.7|4173.05|4172.45|4173.3|4172.7|4173.05|4172.45|339
1621600470000|2021-05-21 12:34:30|4172.92|4172.32|4173.3|4172.7|4173.3|4172.7|4172.92|4172.32|248
1621600480000|2021-05-21 12:34:40|||||||||8
1621600490000|2021-05-21 12:34:50|||||||||93
1621600500000|2021-05-21 12:35:00|||||||||217
1621600510000|2021-05-21 12:35:10|||||||||6
1621600520000|2021-05-21 12:35:20|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|32
1621600530000|2021-05-21 12:35:30|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|113
1621600540000|2021-05-21 12:35:40|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|49
1621600550000|2021-05-21 12:35:50|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|27
1621600560000|2021-05-21 12:36:00|||||||||11
1621600570000|2021-05-21 12:36:10|||||||||2
1621600580000|2021-05-21 12:36:20|||||||||3
1621600590000|2021-05-21 12:36:30|||||||||15
1621600600000|2021-05-21 12:36:40|||||||||9
1621600610000|2021-05-21 12:36:50|||||||||121
1621600620000|2021-05-21 12:37:00|||||||||35
1621600630000|2021-05-21 12:37:10|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|159
1621600640000|2021-05-21 12:37:20|||||||||17
1621600650000|2021-05-21 12:37:30|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|111
1621600660000|2021-05-21 12:37:40|||||||||7
1621600670000|2021-05-21 12:37:50|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|42
1621600680000|2021-05-21 12:38:00|4174.67|4174.07|4174.67|4174.07|4174.92|4174.32|4174.55|4173.95|98
1621600690000|2021-05-21 12:38:10|4174.55|4173.95|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|93
1621600700000|2021-05-21 12:38:20|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|70
1621600710000|2021-05-21 12:38:30|4174.42|4173.82|4174.42|4173.82|4174.55|4173.95|4174.3|4173.7|51
1621600720000|2021-05-21 12:38:40|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|19
1621600740000|2021-05-21 12:39:00|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|34
1621600750000|2021-05-21 12:39:10|4174.3|4173.7|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|52
1621600760000|2021-05-21 12:39:20|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|5
1621600770000|2021-05-21 12:39:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|80
1621600780000|2021-05-21 12:39:40|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|39
1621600790000|2021-05-21 12:39:50|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|28
1621600800000|2021-05-21 12:40:00|||||||||16
1621600810000|2021-05-21 12:40:10|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|38
1621600820000|2021-05-21 12:40:20|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|19
1621600830000|2021-05-21 12:40:30|||||||||12
1621600840000|2021-05-21 12:40:40|||||||||5
1621600850000|2021-05-21 12:40:50|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|44
1621600860000|2021-05-21 12:41:00|4173.3|4172.7|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|52
1621600870000|2021-05-21 12:41:10|4173.05|4172.45|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|112
1621600880000|2021-05-21 12:41:20|4173.05|4172.45|4173.05|4172.45|4173.3|4172.7|4173.05|4172.45|151
1621600890000|2021-05-21 12:41:30|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|26
1621600900000|2021-05-21 12:41:40|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|50
1621600910000|2021-05-21 12:41:50|||||||||5
1621600920000|2021-05-21 12:42:00|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|88
1621600930000|2021-05-21 12:42:10|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|25
1621600940000|2021-05-21 12:42:20|||||||||54
1621600950000|2021-05-21 12:42:30|||||||||15
1621600960000|2021-05-21 12:42:40|4173.8|4173.2|4173.92|4173.32|4174.05|4173.45|4173.8|4173.2|120
1621600970000|2021-05-21 12:42:50|4174.05|4173.45|4173.92|4173.32|4174.05|4173.45|4173.92|4173.32|53
1621600980000|2021-05-21 12:43:00|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4
1621600990000|2021-05-21 12:43:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|39
1621601000000|2021-05-21 12:43:20|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|80
1621601010000|2021-05-21 12:43:30|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|28
1621601020000|2021-05-21 12:43:40|||||||||69
1621601030000|2021-05-21 12:43:50|4174.55|4173.95|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|75
1621601040000|2021-05-21 12:44:00|4173.8|4173.2|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|88
1621601050000|2021-05-21 12:44:10|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|19
1621601060000|2021-05-21 12:44:20|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|54
1621601070000|2021-05-21 12:44:30|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|62
1621601080000|2021-05-21 12:44:40|||||||||3
1621601090000|2021-05-21 12:44:50|4173.67|4173.07|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|72
1621601100000|2021-05-21 12:45:00|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|9
1621601110000|2021-05-21 12:45:10|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|74
1621601120000|2021-05-21 12:45:20|||||||||3
1621601130000|2021-05-21 12:45:30|4173.8|4173.2|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|64
1621601140000|2021-05-21 12:45:40|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|66
1621601150000|2021-05-21 12:45:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|39
1621601160000|2021-05-21 12:46:00|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|58
1621601170000|2021-05-21 12:46:10|4174.55|4173.95|4174.67|4174.07|4174.67|4174.07|4174.55|4173.95|88
1621601180000|2021-05-21 12:46:20|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|64
1621601190000|2021-05-21 12:46:30|4174.67|4174.07|4174.3|4173.7|4174.8|4174.2|4174.3|4173.7|101
1621601200000|2021-05-21 12:46:40|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|88
1621601220000|2021-05-21 12:47:00|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|80
1621601230000|2021-05-21 12:47:10|||||||||11
1621601240000|2021-05-21 12:47:20|4173.55|4172.95|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|519
1621601250000|2021-05-21 12:47:30|||||||||5
1621601260000|2021-05-21 12:47:40|4173.55|4172.95|4173.3|4172.7|4173.55|4172.95|4173.05|4172.45|193
1621601270000|2021-05-21 12:47:50|||||||||76
1621601280000|2021-05-21 12:48:00|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|159
1621601290000|2021-05-21 12:48:10|||||||||3
1621601300000|2021-05-21 12:48:20|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|90
1621601310000|2021-05-21 12:48:30|||||||||46
1621601320000|2021-05-21 12:48:40|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|47
1621601330000|2021-05-21 12:48:50|4173.42|4172.82|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|45
1621601340000|2021-05-21 12:49:00|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|74
1621601350000|2021-05-21 12:49:10|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|76
1621601360000|2021-05-21 12:49:20|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|52
1621601370000|2021-05-21 12:49:30|||||||||12
1621601380000|2021-05-21 12:49:40|4173.05|4172.45|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|92
1621601400000|2021-05-21 12:50:00|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|58
1621601410000|2021-05-21 12:50:10|||||||||33
1621601420000|2021-05-21 12:50:20|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|185
1621601430000|2021-05-21 12:50:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|79
1621601440000|2021-05-21 12:50:40|4173.8|4173.2|4173.3|4172.7|4173.8|4173.2|4173.3|4172.7|184
1621601460000|2021-05-21 12:51:00|4173.17|4172.57|4173.05|4172.45|4173.17|4172.57|4172.8|4172.2|125
1621601470000|2021-05-21 12:51:10|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|44
1621601480000|2021-05-21 12:51:20|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.92|4172.32|19
1621601490000|2021-05-21 12:51:30|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|24
1621601500000|2021-05-21 12:51:40|4172.55|4171.95|4172.05|4171.45|4172.55|4171.95|4171.8|4171.2|342
1621601510000|2021-05-21 12:51:50|4172.3|4171.7|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|188
1621601520000|2021-05-21 12:52:00|4171.92|4171.32|4171.8|4171.2|4172.05|4171.45|4171.8|4171.2|362
1621601530000|2021-05-21 12:52:10|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4171.92|4171.32|74
1621601540000|2021-05-21 12:52:20|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|256
1621601550000|2021-05-21 12:52:30|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.17|4171.57|121
1621601560000|2021-05-21 12:52:40|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|42
1621601570000|2021-05-21 12:52:50|4172.55|4171.95|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|43
1621601580000|2021-05-21 12:53:00|||||||||138
1621601590000|2021-05-21 12:53:10|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|110
1621601600000|2021-05-21 12:53:20|4172.55|4171.95|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|68
1621601610000|2021-05-21 12:53:30|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|37
1621601620000|2021-05-21 12:53:40|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.05|4171.45|270
1621601630000|2021-05-21 12:53:50|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|53
1621601640000|2021-05-21 12:54:00|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|49
1621601650000|2021-05-21 12:54:10|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|58
1621601660000|2021-05-21 12:54:20|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|21
1621601670000|2021-05-21 12:54:30|||||||||2
1621601680000|2021-05-21 12:54:40|||||||||36
1621601690000|2021-05-21 12:54:50|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|36
1621601700000|2021-05-21 12:55:00|||||||||5
1621601710000|2021-05-21 12:55:10|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|94
1621601720000|2021-05-21 12:55:20|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|88
1621601730000|2021-05-21 12:55:30|||||||||12
1621601740000|2021-05-21 12:55:40|||||||||32
1621601750000|2021-05-21 12:55:50|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|52
1621601760000|2021-05-21 12:56:00|||||||||50
1621601770000|2021-05-21 12:56:10|4172.17|4171.57|4172.3|4171.7|4172.55|4171.95|4172.17|4171.57|93
1621601780000|2021-05-21 12:56:20|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|110
1621601790000|2021-05-21 12:56:30|4172.17|4171.57|4172.17|4171.57|4172.3|4171.7|4172.05|4171.45|99
1621601800000|2021-05-21 12:56:40|4172.3|4171.7|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|49
1621601820000|2021-05-21 12:57:00|||||||||1
1621601830000|2021-05-21 12:57:10|||||||||13
1621601840000|2021-05-21 12:57:20|||||||||48
1621601850000|2021-05-21 12:57:30|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|66
1621601860000|2021-05-21 12:57:40|||||||||2
1621601870000|2021-05-21 12:57:50|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|27
1621601880000|2021-05-21 12:58:00|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|27
1621601890000|2021-05-21 12:58:10|4172.3|4171.7|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|30
1621601900000|2021-05-21 12:58:20|||||||||4
1621601910000|2021-05-21 12:58:30|4172.3|4171.7|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|69
1621601920000|2021-05-21 12:58:40|||||||||1
1621601930000|2021-05-21 12:58:50|||||||||7
1621601940000|2021-05-21 12:59:00|||||||||85
1621601950000|2021-05-21 12:59:10|||||||||22
1621601960000|2021-05-21 12:59:20|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|78
1621601970000|2021-05-21 12:59:30|||||||||20
1621601980000|2021-05-21 12:59:40|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|19
1621601990000|2021-05-21 12:59:50|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|60
1621602000000|2021-05-21 13:00:00|4172.67|4172.07|4173.05|4172.45|4173.05|4172.45|4172.55|4171.95|135
1621602010000|2021-05-21 13:00:10|4173.3|4172.7|4173.05|4172.45|4173.3|4172.7|4173.05|4172.45|276
1621602020000|2021-05-21 13:00:20|4172.8|4172.2|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|93
1621602030000|2021-05-21 13:00:30|4172.8|4172.2|4173.05|4172.45|4173.05|4172.45|4172.8|4172.2|50
1621602040000|2021-05-21 13:00:40|4172.92|4172.32|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|60
1621602050000|2021-05-21 13:00:50|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.8|4172.2|59
1621602060000|2021-05-21 13:01:00|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.55|4171.95|84
1621602070000|2021-05-21 13:01:10|4172.55|4171.95|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|43
1621602080000|2021-05-21 13:01:20|4172.67|4172.07|4172.05|4171.45|4172.8|4172.2|4172.05|4171.45|245
1621602090000|2021-05-21 13:01:30|4172.3|4171.7|4171.92|4171.32|4172.3|4171.7|4171.8|4171.2|188
1621602100000|2021-05-21 13:01:40|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|50
1621602110000|2021-05-21 13:01:50|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4172.05|4171.45|38
1621602120000|2021-05-21 13:02:00|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|22
1621602130000|2021-05-21 13:02:10|||||||||6
1621602140000|2021-05-21 13:02:20|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|63
1621602150000|2021-05-21 13:02:30|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|43
1621602160000|2021-05-21 13:02:40|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|11
1621602170000|2021-05-21 13:02:50|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|39
1621602180000|2021-05-21 13:03:00|4172.55|4171.95|4172.05|4171.45|4172.55|4171.95|4172.05|4171.45|113
1621602190000|2021-05-21 13:03:10|4171.8|4171.2|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|192
1621602200000|2021-05-21 13:03:20|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|135
1621602210000|2021-05-21 13:03:30|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.17|4171.57|28
1621602220000|2021-05-21 13:03:40|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|56
1621602230000|2021-05-21 13:03:50|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|62
1621602240000|2021-05-21 13:04:00|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|117
1621602250000|2021-05-21 13:04:10|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|69
1621602260000|2021-05-21 13:04:20|4172.67|4172.07|4173.3|4172.7|4173.3|4172.7|4172.67|4172.07|623
1621602270000|2021-05-21 13:04:30|4173.05|4172.45|4173.55|4172.95|4173.8|4173.2|4173.05|4172.45|312
1621602280000|2021-05-21 13:04:40|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.3|4172.7|126
1621602290000|2021-05-21 13:04:50|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|483
1621602300000|2021-05-21 13:05:00|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|96
1621602310000|2021-05-21 13:05:10|4173.67|4173.07|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|103
1621602320000|2021-05-21 13:05:20|||||||||24
1621602330000|2021-05-21 13:05:30|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|41
1621602340000|2021-05-21 13:05:40|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|78
1621602350000|2021-05-21 13:05:50|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|46
1621602360000|2021-05-21 13:06:00|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|75
1621602370000|2021-05-21 13:06:10|4172.92|4172.32|4173.3|4172.7|4173.3|4172.7|4172.92|4172.32|37
1621602380000|2021-05-21 13:06:20|||||||||4
1621602390000|2021-05-21 13:06:30|4173.55|4172.95|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|47
1621602400000|2021-05-21 13:06:40|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|73
1621602410000|2021-05-21 13:06:50|4173.42|4172.82|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|49
1621602420000|2021-05-21 13:07:00|||||||||27
1621602430000|2021-05-21 13:07:10|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|53
1621602440000|2021-05-21 13:07:20|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|68
1621602450000|2021-05-21 13:07:30|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|37
1621602460000|2021-05-21 13:07:40|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|103
1621602470000|2021-05-21 13:07:50|||||||||284
1621602480000|2021-05-21 13:08:00|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|65
1621602490000|2021-05-21 13:08:10|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|51
1621602500000|2021-05-21 13:08:20|||||||||35
1621602510000|2021-05-21 13:08:30|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|46
1621602530000|2021-05-21 13:08:50|||||||||2
1621602540000|2021-05-21 13:09:00|||||||||10
1621602550000|2021-05-21 13:09:10|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|37
1621602560000|2021-05-21 13:09:20|4172.92|4172.32|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|43
1621602570000|2021-05-21 13:09:30|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|60
1621602580000|2021-05-21 13:09:40|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|78
1621602590000|2021-05-21 13:09:50|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|23
1621602600000|2021-05-21 13:10:00|4173.05|4172.45|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|96
1621602610000|2021-05-21 13:10:10|4172.92|4172.32|4173.3|4172.7|4173.3|4172.7|4172.92|4172.32|32
1621602620000|2021-05-21 13:10:20|4173.42|4172.82|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|28
1621602630000|2021-05-21 13:10:30|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|94
1621602640000|2021-05-21 13:10:40|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|172
1621602650000|2021-05-21 13:10:50|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|57
1621602660000|2021-05-21 13:11:00|4173.42|4172.82|4173.42|4172.82|4173.55|4172.95|4173.3|4172.7|61
1621602670000|2021-05-21 13:11:10|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|75
1621602680000|2021-05-21 13:11:20|||||||||3
1621602690000|2021-05-21 13:11:30|||||||||1
1621602700000|2021-05-21 13:11:40|||||||||4
1621602710000|2021-05-21 13:11:50|4173.3|4172.7|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|76
1621602720000|2021-05-21 13:12:00|4173.42|4172.82|4173.05|4172.45|4173.42|4172.82|4173.05|4172.45|108
1621602730000|2021-05-21 13:12:10|4172.92|4172.32|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|34
1621602740000|2021-05-21 13:12:20|4172.92|4172.32|4173.3|4172.7|4173.3|4172.7|4172.8|4172.2|115
1621602750000|2021-05-21 13:12:30|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|71
1621602760000|2021-05-21 13:12:40|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|48
1621602770000|2021-05-21 13:12:50|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|38
1621602780000|2021-05-21 13:13:00|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|19
1621602790000|2021-05-21 13:13:10|4172.92|4172.32|4173.3|4172.7|4173.55|4172.95|4172.8|4172.2|439
1621602800000|2021-05-21 13:13:20|4173.42|4172.82|4173.55|4172.95|4173.8|4173.2|4173.42|4172.82|421
1621602810000|2021-05-21 13:13:30|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.3|4172.7|79
1621602820000|2021-05-21 13:13:40|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|56
1621602830000|2021-05-21 13:13:50|4173.42|4172.82|4173.8|4173.2|4173.8|4173.2|4173.3|4172.7|93
1621602840000|2021-05-21 13:14:00|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|556
1621602850000|2021-05-21 13:14:10|||||||||35
1621602860000|2021-05-21 13:14:20|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|137
1621602870000|2021-05-21 13:14:30|||||||||14
1621602880000|2021-05-21 13:14:40|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|52
1621602890000|2021-05-21 13:14:50|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|63
1621602900000|2021-05-21 13:15:00|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|108
1621602910000|2021-05-21 13:15:10|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|101
1621602920000|2021-05-21 13:15:20|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|43
1621602930000|2021-05-21 13:15:30|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|111
1621602940000|2021-05-21 13:15:40|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|31
1621602950000|2021-05-21 13:15:50|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|38
1621602960000|2021-05-21 13:16:00|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|54
1621602970000|2021-05-21 13:16:10|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|36
1621602980000|2021-05-21 13:16:20|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|82
1621602990000|2021-05-21 13:16:30|||||||||7
1621603000000|2021-05-21 13:16:40|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|144
1621603010000|2021-05-21 13:16:50|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|155
1621603020000|2021-05-21 13:17:00|4174.3|4173.7|4174.55|4173.95|4174.55|4173.95|4174.05|4173.45|188
1621603030000|2021-05-21 13:17:10|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|262
1621603040000|2021-05-21 13:17:20|4174.55|4173.95|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|115
1621603050000|2021-05-21 13:17:30|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|32
1621603060000|2021-05-21 13:17:40|||||||||136
1621603070000|2021-05-21 13:17:50|||||||||57
1621603080000|2021-05-21 13:18:00|||||||||37
1621603090000|2021-05-21 13:18:10|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|109
1621603100000|2021-05-21 13:18:20|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|115
1621603110000|2021-05-21 13:18:30|||||||||183
1621603120000|2021-05-21 13:18:40|||||||||113
1621603130000|2021-05-21 13:18:50|4175.3|4174.7|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|271
1621603140000|2021-05-21 13:19:00|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|223
1621603150000|2021-05-21 13:19:10|||||||||111
1621603160000|2021-05-21 13:19:20|||||||||79
1621603170000|2021-05-21 13:19:30|4174.67|4174.07|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|94
1621603180000|2021-05-21 13:19:40|||||||||19
1621603190000|2021-05-21 13:19:50|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|398
1621603200000|2021-05-21 13:20:00|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|261
1621603210000|2021-05-21 13:20:10|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|133
1621603220000|2021-05-21 13:20:20|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|32
1621603230000|2021-05-21 13:20:30|||||||||25
1621603240000|2021-05-21 13:20:40|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|204
1621603250000|2021-05-21 13:20:50|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|76
1621603260000|2021-05-21 13:21:00|||||||||48
1621603270000|2021-05-21 13:21:10|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|78
1621603280000|2021-05-21 13:21:20|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|183
1621603290000|2021-05-21 13:21:30|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|108
1621603300000|2021-05-21 13:21:40|||||||||11
1621603310000|2021-05-21 13:21:50|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|104
1621603320000|2021-05-21 13:22:00|||||||||43
1621603330000|2021-05-21 13:22:10|4175.17|4174.57|4174.8|4174.2|4175.17|4174.57|4174.8|4174.2|182
1621603340000|2021-05-21 13:22:20|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|40
1621603350000|2021-05-21 13:22:30|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|90
1621603360000|2021-05-21 13:22:40|||||||||25
1621603370000|2021-05-21 13:22:50|||||||||14
1621603380000|2021-05-21 13:23:00|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|32
1621603390000|2021-05-21 13:23:10|||||||||80
1621603400000|2021-05-21 13:23:20|||||||||69
1621603410000|2021-05-21 13:23:30|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|40
1621603420000|2021-05-21 13:23:40|||||||||12
1621603430000|2021-05-21 13:23:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|124
1621603440000|2021-05-21 13:24:00|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|102
1621603450000|2021-05-21 13:24:10|4174.55|4173.95|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|129
1621603460000|2021-05-21 13:24:20|4175.05|4174.45|4175.8|4175.2|4176.05|4175.45|4175.05|4174.45|1068
1621603470000|2021-05-21 13:24:30|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|275
1621603480000|2021-05-21 13:24:40|||||||||24
1621603490000|2021-05-21 13:24:50|4176.3|4175.7|4176.8|4176.2|4176.8|4176.2|4176.3|4175.7|276
1621603500000|2021-05-21 13:25:00|4177.05|4176.45|4178.05|4177.45|4178.55|4177.95|4176.8|4176.2|1814
1621603510000|2021-05-21 13:25:10|4178.3|4177.7|4178.3|4177.7|4178.55|4177.95|4178.05|4177.45|495
1621603520000|2021-05-21 13:25:20|4178.05|4177.45|4178.05|4177.45|4178.3|4177.7|4178.05|4177.45|362
1621603530000|2021-05-21 13:25:30|4177.8|4177.2|4177.8|4177.2|4178.05|4177.45|4177.8|4177.2|251
1621603540000|2021-05-21 13:25:40|4177.55|4176.95|4177.8|4177.2|4177.8|4177.2|4177.55|4176.95|108
1621603550000|2021-05-21 13:25:50|4178.05|4177.45|4177.3|4176.7|4178.05|4177.45|4177.05|4176.45|636
1621603560000|2021-05-21 13:26:00|4177.17|4176.57|4176.8|4176.2|4177.17|4176.57|4176.8|4176.2|395
1621603570000|2021-05-21 13:26:10|4177.05|4176.45|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|238
1621603580000|2021-05-21 13:26:20|4177.3|4176.7|4176.8|4176.2|4177.3|4176.7|4176.8|4176.2|274
1621603590000|2021-05-21 13:26:30|4177.05|4176.45|4177.3|4176.7|4177.55|4176.95|4177.05|4176.45|459
1621603600000|2021-05-21 13:26:40|4177.55|4176.95|4177.55|4176.95|4177.55|4176.95|4177.55|4176.95|104
1621603610000|2021-05-21 13:26:50|4177.3|4176.7|4177.55|4176.95|4177.55|4176.95|4177.3|4176.7|158
1621603620000|2021-05-21 13:27:00|4177.3|4176.7|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|289
1621603630000|2021-05-21 13:27:10|4176.92|4176.32|4176.05|4175.45|4176.92|4176.32|4175.8|4175.2|774
1621603640000|2021-05-21 13:27:20|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|97
1621603650000|2021-05-21 13:27:30|4176.42|4175.82|4176.05|4175.45|4176.55|4175.95|4176.05|4175.45|146
1621603660000|2021-05-21 13:27:40|4176.17|4175.57|4176.55|4175.95|4176.8|4176.2|4176.17|4175.57|467
1621603670000|2021-05-21 13:27:50|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|320
1621603680000|2021-05-21 13:28:00|4176.42|4175.82|4175.55|4174.95|4176.55|4175.95|4175.55|4174.95|884
1621603690000|2021-05-21 13:28:10|4175.3|4174.7|4176.3|4175.7|4176.3|4175.7|4175.3|4174.7|597
1621603700000|2021-05-21 13:28:20|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|266
1621603710000|2021-05-21 13:28:30|4176.42|4175.82|4176.8|4176.2|4176.8|4176.2|4176.3|4175.7|192
1621603720000|2021-05-21 13:28:40|4176.55|4175.95|4177.05|4176.45|4177.05|4176.45|4176.55|4175.95|388
1621603730000|2021-05-21 13:28:50|4177.17|4176.57|4177.8|4177.2|4177.8|4177.2|4177.17|4176.57|770
1621603740000|2021-05-21 13:29:00|4177.55|4176.95|4177.3|4176.7|4177.55|4176.95|4177.3|4176.7|441
1621603750000|2021-05-21 13:29:10|4177.55|4176.95|4177.55|4176.95|4177.55|4176.95|4177.3|4176.7|721
1621603760000|2021-05-21 13:29:20|4177.3|4176.7|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|442
1621603770000|2021-05-21 13:29:30|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|533
1621603780000|2021-05-21 13:29:40|4176.55|4175.95|4176.67|4176.07|4176.8|4176.2|4176.55|4175.95|519
1621603790000|2021-05-21 13:29:50|4176.55|4175.95|4175.8|4175.2|4176.67|4176.07|4175.8|4175.2|1663
1621603800000|2021-05-21 13:30:00|4175.7|4175.3|4178.7|4178.3|4179.2|4178.8|4175.7|4175.3|5247
1621603810000|2021-05-21 13:30:10|4178.95|4178.55|4179.2|4178.8|4179.45|4179.05|4178.2|4177.8|2982
1621603820000|2021-05-21 13:30:20|4178.95|4178.55|4177.2|4176.8|4179.2|4178.8|4177.2|4176.8|3672
1621603830000|2021-05-21 13:30:30|4177.45|4177.05|4178.2|4177.8|4178.45|4178.05|4176.7|4176.3|1678
1621603840000|2021-05-21 13:30:40|4177.95|4177.55|4177.95|4177.55|4178.32|4177.92|4177.7|4177.3|1534
1621603850000|2021-05-21 13:30:50|4178.2|4177.8|4178.2|4177.8|4178.32|4177.92|4177.95|4177.55|889
1621603860000|2021-05-21 13:31:00|4177.95|4177.55|4177.7|4177.3|4178.2|4177.8|4177.45|4177.05|1696
1621603870000|2021-05-21 13:31:10|4177.45|4177.05|4177.7|4177.3|4178.2|4177.8|4177.45|4177.05|861
1621603880000|2021-05-21 13:31:20|4177.95|4177.55|4177.45|4177.05|4177.95|4177.55|4177.45|4177.05|849
1621603890000|2021-05-21 13:31:30|4177.7|4177.3|4177.57|4177.17|4177.7|4177.3|4177.2|4176.8|1040
1621603900000|2021-05-21 13:31:40|4177.7|4177.3|4178.7|4178.3|4178.95|4178.55|4177.7|4177.3|950
1621603910000|2021-05-21 13:31:50|4178.45|4178.05|4178.7|4178.3|4178.7|4178.3|4178.45|4178.05|481
1621603920000|2021-05-21 13:32:00|4178.45|4178.05|4179.45|4179.05|4179.45|4179.05|4178.45|4178.05|1230
1621603930000|2021-05-21 13:32:10|4179.2|4178.8|4179.2|4178.8|4180.45|4180.05|4178.95|4178.55|2421
1621603940000|2021-05-21 13:32:20|4178.95|4178.55|4178.45|4178.05|4178.95|4178.55|4178.2|4177.8|1668
1621603950000|2021-05-21 13:32:30|4178.2|4177.8|4179.45|4179.05|4179.45|4179.05|4178.2|4177.8|790
1621603960000|2021-05-21 13:32:40|4179.7|4179.3|4179.95|4179.55|4180.2|4179.8|4179.45|4179.05|759
1621603970000|2021-05-21 13:32:50|4179.7|4179.3|4178.95|4178.55|4179.7|4179.3|4178.95|4178.55|942
1621603980000|2021-05-21 13:33:00|4179.2|4178.8|4179.2|4178.8|4179.7|4179.3|4178.95|4178.55|1260
1621603990000|2021-05-21 13:33:10|4178.95|4178.55|4179.45|4179.05|4179.7|4179.3|4178.95|4178.55|627
1621604000000|2021-05-21 13:33:20|4179.2|4178.8|4179.95|4179.55|4179.95|4179.55|4179.2|4178.8|621
1621604010000|2021-05-21 13:33:30|4179.7|4179.3|4180.45|4180.05|4180.45|4180.05|4179.7|4179.3|561
1621604020000|2021-05-21 13:33:40|4180.2|4179.8|4180.7|4180.3|4180.7|4180.3|4180.2|4179.8|1010
1621604030000|2021-05-21 13:33:50|4180.45|4180.05|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|670
1621604040000|2021-05-21 13:34:00|4180.7|4180.3|4180.45|4180.05|4180.95|4180.55|4180.2|4179.8|1215
1621604050000|2021-05-21 13:34:10|4180.7|4180.3|4181.2|4180.8|4181.45|4181.05|4180.7|4180.3|1078
1621604060000|2021-05-21 13:34:20|4180.95|4180.55|4181.45|4181.05|4181.45|4181.05|4180.7|4180.3|831
1621604070000|2021-05-21 13:34:30|4181.7|4181.3|4181.45|4181.05|4181.7|4181.3|4181.45|4181.05|1141
1621604080000|2021-05-21 13:34:40|4181.7|4181.3|4181.45|4181.05|4181.7|4181.3|4181.45|4181.05|681
1621604090000|2021-05-21 13:34:50|4181.7|4181.3|4181.2|4180.8|4181.95|4181.55|4181.2|4180.8|930
1621604100000|2021-05-21 13:35:00|4181.45|4181.05|4181.45|4181.05|4181.7|4181.3|4181.2|4180.8|1204
1621604110000|2021-05-21 13:35:10|4181.7|4181.3|4180.45|4180.05|4181.95|4181.55|4180.45|4180.05|1168
1621604120000|2021-05-21 13:35:20|4180.2|4179.8|4180.95|4180.55|4180.95|4180.55|4180.2|4179.8|919
1621604130000|2021-05-21 13:35:30|4180.7|4180.3|4181.07|4180.67|4181.2|4180.8|4180.7|4180.3|679
1621604140000|2021-05-21 13:35:40|4180.95|4180.55|4181.45|4181.05|4181.7|4181.3|4180.95|4180.55|1010
1621604150000|2021-05-21 13:35:50|4181.7|4181.3|4181.95|4181.55|4181.95|4181.55|4181.7|4181.3|793
1621604160000|2021-05-21 13:36:00|4181.7|4181.3|4181.95|4181.55|4181.95|4181.55|4181.45|4181.05|787
1621604170000|2021-05-21 13:36:10|4181.7|4181.3|4181.95|4181.55|4181.95|4181.55|4181.7|4181.3|449
1621604180000|2021-05-21 13:36:20|4182.2|4181.8|4182.45|4182.05|4182.45|4182.05|4181.95|4181.55|742
1621604190000|2021-05-21 13:36:30|4182.2|4181.8|4182.7|4182.3|4182.7|4182.3|4182.2|4181.8|1212
1621604200000|2021-05-21 13:36:40|4182.45|4182.05|4182.95|4182.55|4182.95|4182.55|4182.45|4182.05|653
1621604210000|2021-05-21 13:36:50|4183.2|4182.8|4183.2|4182.8|4183.2|4182.8|4182.95|4182.55|947
1621604220000|2021-05-21 13:37:00|4183.45|4183.05|4183.45|4183.05|4183.45|4183.05|4183.2|4182.8|660
1621604230000|2021-05-21 13:37:10|4183.7|4183.3|4183.45|4183.05|4184.07|4183.67|4183.45|4183.05|1624
1621604240000|2021-05-21 13:37:20|4183.2|4182.8|4183.45|4183.05|4183.7|4183.3|4183.2|4182.8|605
1621604250000|2021-05-21 13:37:30|4183.2|4182.8|4183.45|4183.05|4183.45|4183.05|4183.2|4182.8|326
1621604260000|2021-05-21 13:37:40|4183.7|4183.3|4183.7|4183.3|4183.95|4183.55|4183.45|4183.05|843
1621604270000|2021-05-21 13:37:50|4183.95|4183.55|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|532
1621604280000|2021-05-21 13:38:00|4183.95|4183.55|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|1219
1621604290000|2021-05-21 13:38:10|4183.95|4183.55|4183.95|4183.55|4184.2|4183.8|4183.7|4183.3|622
1621604300000|2021-05-21 13:38:20|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.95|4183.55|838
1621604310000|2021-05-21 13:38:30|4183.7|4183.3|4183.95|4183.55|4183.95|4183.55|4183.7|4183.3|388
1621604320000|2021-05-21 13:38:40|4184.2|4183.8|4185.2|4184.8|4185.2|4184.8|4183.95|4183.55|2206
1621604330000|2021-05-21 13:38:50|4184.95|4184.55|4185.95|4185.55|4186.2|4185.8|4184.95|4184.55|1220
1621604340000|2021-05-21 13:39:00|4185.7|4185.3|4184.45|4184.05|4185.95|4185.55|4184.2|4183.8|2304
1621604350000|2021-05-21 13:39:10|4184.2|4183.8|4183.7|4183.3|4184.45|4184.05|4183.45|4183.05|1095
1621604360000|2021-05-21 13:39:20|4183.45|4183.05|4183.95|4183.55|4183.95|4183.55|4183.32|4182.92|870
1621604370000|2021-05-21 13:39:30|4183.7|4183.3|4183.45|4183.05|4183.7|4183.3|4183.2|4182.8|876
1621604380000|2021-05-21 13:39:40|4183.2|4182.8|4182.7|4182.3|4183.7|4183.3|4182.7|4182.3|1018
1621604390000|2021-05-21 13:39:50|4182.95|4182.55|4182.2|4181.8|4182.95|4182.55|4182.2|4181.8|1232
1621604400000|2021-05-21 13:40:00|4182.45|4182.05|4182.95|4182.55|4182.95|4182.55|4182.2|4181.8|1254
1621604410000|2021-05-21 13:40:10|4183.2|4182.8|4182.2|4181.8|4183.2|4182.8|4182.2|4181.8|638
1621604420000|2021-05-21 13:40:20|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|663
1621604430000|2021-05-21 13:40:30|4182.2|4181.8|4181.7|4181.3|4182.45|4182.05|4181.7|4181.3|985
1621604440000|2021-05-21 13:40:40|4181.95|4181.55|4181.7|4181.3|4181.95|4181.55|4181.45|4181.05|665
1621604450000|2021-05-21 13:40:50|4181.45|4181.05|4181.45|4181.05|4181.7|4181.3|4181.45|4181.05|290
1621604460000|2021-05-21 13:41:00|4181.7|4181.3|4182.2|4181.8|4182.2|4181.8|4181.7|4181.3|891
1621604470000|2021-05-21 13:41:10|4181.95|4181.55|4181.95|4181.55|4182.2|4181.8|4181.95|4181.55|605
1621604480000|2021-05-21 13:41:20|4181.82|4181.42|4181.7|4181.3|4181.95|4181.55|4181.7|4181.3|383
1621604490000|2021-05-21 13:41:30|4181.95|4181.55|4182.2|4181.8|4182.2|4181.8|4181.95|4181.55|861
1621604500000|2021-05-21 13:41:40|4181.95|4181.55|4182.7|4182.3|4182.7|4182.3|4181.95|4181.55|471
1621604510000|2021-05-21 13:41:50|4182.82|4182.42|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|530
1621604520000|2021-05-21 13:42:00|4182.95|4182.55|4182.7|4182.3|4183.45|4183.05|4182.7|4182.3|629
1621604530000|2021-05-21 13:42:10|4182.95|4182.55|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|424
1621604540000|2021-05-21 13:42:20|4183.2|4182.8|4183.2|4182.8|4183.45|4183.05|4182.95|4182.55|609
1621604550000|2021-05-21 13:42:30|4183.32|4182.92|4183.45|4183.05|4183.45|4183.05|4183.2|4182.8|354
1621604560000|2021-05-21 13:42:40|4183.7|4183.3|4183.45|4183.05|4183.95|4183.55|4183.45|4183.05|555
1621604570000|2021-05-21 13:42:50|4183.7|4183.3|4182.95|4182.55|4183.7|4183.3|4182.95|4182.55|619
1621604580000|2021-05-21 13:43:00|4182.7|4182.3|4183.7|4183.3|4183.7|4183.3|4182.7|4182.3|865
1621604590000|2021-05-21 13:43:10|4183.45|4183.05|4183.7|4183.3|4183.7|4183.3|4183.45|4183.05|729
1621604600000|2021-05-21 13:43:20|4183.57|4183.17|4183.7|4183.3|4183.82|4183.42|4183.45|4183.05|367
1621604610000|2021-05-21 13:43:30|4183.82|4183.42|4183.95|4183.55|4183.95|4183.55|4183.7|4183.3|483
1621604620000|2021-05-21 13:43:40|4183.82|4183.42|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|431
1621604630000|2021-05-21 13:43:50|4183.82|4183.42|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|258
1621604640000|2021-05-21 13:44:00|4183.82|4183.42|4183.7|4183.3|4183.82|4183.42|4183.45|4183.05|482
1621604650000|2021-05-21 13:44:10|4183.45|4183.05|4183.2|4182.8|4183.45|4183.05|4182.95|4182.55|789
1621604660000|2021-05-21 13:44:20|4182.95|4182.55|4182.2|4181.8|4182.95|4182.55|4182.2|4181.8|672
1621604670000|2021-05-21 13:44:30|4182.45|4182.05|4182.2|4181.8|4182.45|4182.05|4181.95|4181.55|366
1621604680000|2021-05-21 13:44:40|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|144
1621604690000|2021-05-21 13:44:50|4182.2|4181.8|4182.07|4181.67|4182.32|4181.92|4181.95|4181.55|256
1621604700000|2021-05-21 13:45:00|4182.2|4181.8|4182.45|4182.05|4182.7|4182.3|4181.7|4181.3|844
1621604710000|2021-05-21 13:45:10|4182.2|4181.8|4181.95|4181.55|4182.45|4182.05|4181.95|4181.55|418
1621604720000|2021-05-21 13:45:20|4182.2|4181.8|4182.2|4181.8|4182.7|4182.3|4181.95|4181.55|571
1621604730000|2021-05-21 13:45:30|4181.95|4181.55|4181.45|4181.05|4181.95|4181.55|4181.45|4181.05|458
1621604740000|2021-05-21 13:45:40|4181.2|4180.8|4179.2|4178.8|4181.2|4180.8|4178.95|4178.55|2088
1621604750000|2021-05-21 13:45:50|4179.32|4178.92|4179.7|4179.3|4180.2|4179.8|4178.7|4178.3|1436
1621604760000|2021-05-21 13:46:00|4179.95|4179.55|4180.45|4180.05|4180.45|4180.05|4179.2|4178.8|1100
1621604770000|2021-05-21 13:46:10|4180.7|4180.3|4180.2|4179.8|4180.7|4180.3|4179.7|4179.3|825
1621604780000|2021-05-21 13:46:20|4179.95|4179.55|4180.2|4179.8|4180.45|4180.05|4179.7|4179.3|1061
1621604790000|2021-05-21 13:46:30|4180.45|4180.05|4179.7|4179.3|4180.7|4180.3|4179.7|4179.3|918
1621604800000|2021-05-21 13:46:40|4179.82|4179.42|4180.2|4179.8|4180.7|4180.3|4179.82|4179.42|717
1621604810000|2021-05-21 13:46:50|4179.95|4179.55|4180.45|4180.05|4180.45|4180.05|4179.95|4179.55|318
1621604820000|2021-05-21 13:47:00|4180.2|4179.8|4180.2|4179.8|4180.45|4180.05|4180.2|4179.8|537
1621604830000|2021-05-21 13:47:10|4179.95|4179.55|4181.2|4180.8|4181.2|4180.8|4179.7|4179.3|821
1621604840000|2021-05-21 13:47:20|4180.95|4180.55|4180.45|4180.05|4180.95|4180.55|4180.45|4180.05|609
1621604850000|2021-05-21 13:47:30|4180.7|4180.3|4180.45|4180.05|4180.7|4180.3|4179.7|4179.3|477
1621604860000|2021-05-21 13:47:40|4180.2|4179.8|4179.95|4179.55|4180.2|4179.8|4179.95|4179.55|422
1621604870000|2021-05-21 13:47:50|4180.2|4179.8|4180.45|4180.05|4180.45|4180.05|4179.95|4179.55|616
1621604880000|2021-05-21 13:48:00|4180.7|4180.3|4180.45|4180.05|4180.7|4180.3|4179.7|4179.3|655
1621604890000|2021-05-21 13:48:10|4180.2|4179.8|4180.2|4179.8|4180.45|4180.05|4179.95|4179.55|1125
1621604900000|2021-05-21 13:48:20|4180.07|4179.67|4179.95|4179.55|4180.2|4179.8|4179.7|4179.3|224
1621604910000|2021-05-21 13:48:30|4180.07|4179.67|4180.7|4180.3|4180.7|4180.3|4179.95|4179.55|802
1621604920000|2021-05-21 13:48:40|4180.45|4180.05|4180.7|4180.3|4180.7|4180.3|4180.45|4180.05|363
1621604930000|2021-05-21 13:48:50|4180.95|4180.55|4180.2|4179.8|4180.95|4180.55|4179.95|4179.55|427
1621604940000|2021-05-21 13:49:00|4179.95|4179.55|4179.45|4179.05|4179.95|4179.55|4179.2|4178.8|584
1621604950000|2021-05-21 13:49:10|4179.2|4178.8|4180.2|4179.8|4180.2|4179.8|4179.2|4178.8|469
1621604960000|2021-05-21 13:49:20|4179.95|4179.55|4180.95|4180.55|4180.95|4180.55|4179.95|4179.55|675
1621604970000|2021-05-21 13:49:30|4180.7|4180.3|4181.2|4180.8|4181.2|4180.8|4180.7|4180.3|670
1621604980000|2021-05-21 13:49:40|4180.95|4180.55|4181.7|4181.3|4181.7|4181.3|4180.95|4180.55|673
1621604990000|2021-05-21 13:49:50|4181.95|4181.55|4181.7|4181.3|4181.95|4181.55|4181.7|4181.3|434
1621605000000|2021-05-21 13:50:00|4181.45|4181.05|4181.45|4181.05|4181.7|4181.3|4180.95|4180.55|1025
1621605010000|2021-05-21 13:50:10|4181.2|4180.8|4180.95|4180.55|4181.2|4180.8|4180.7|4180.3|1126
1621605020000|2021-05-21 13:50:20|4180.82|4180.42|4178.7|4178.3|4180.82|4180.42|4178.45|4178.05|1553
1621605030000|2021-05-21 13:50:30|4178.45|4178.05|4179.45|4179.05|4179.7|4179.3|4178.2|4177.8|1641
1621605040000|2021-05-21 13:50:40|4179.7|4179.3|4179.2|4178.8|4179.7|4179.3|4179.2|4178.8|594
1621605050000|2021-05-21 13:50:50|4179.32|4178.92|4179.95|4179.55|4180.2|4179.8|4179.32|4178.92|587
1621605060000|2021-05-21 13:51:00|4179.7|4179.3|4179.95|4179.55|4179.95|4179.55|4179.45|4179.05|535
1621605070000|2021-05-21 13:51:10|4180.2|4179.8|4180.45|4180.05|4180.45|4180.05|4180.2|4179.8|180
1621605080000|2021-05-21 13:51:20|4180.2|4179.8|4180.95|4180.55|4180.95|4180.55|4180.2|4179.8|385
1621605090000|2021-05-21 13:51:30|4180.7|4180.3|4180.95|4180.55|4180.95|4180.55|4180.7|4180.3|365
1621605100000|2021-05-21 13:51:40|4181.07|4180.67|4181.7|4181.3|4181.95|4181.55|4181.07|4180.67|592
1621605110000|2021-05-21 13:51:50|4181.82|4181.42|4182.45|4182.05|4182.45|4182.05|4181.7|4181.3|685
1621605120000|2021-05-21 13:52:00|4182.7|4182.3|4182.95|4182.55|4182.95|4182.55|4182.2|4181.8|967
1621605130000|2021-05-21 13:52:10|4183.2|4182.8|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|778
1621605140000|2021-05-21 13:52:20|4182.7|4182.3|4183.32|4182.92|4183.45|4183.05|4182.7|4182.3|899
1621605150000|2021-05-21 13:52:30|4183.2|4182.8|4184.95|4184.55|4185.2|4184.8|4183.2|4182.8|2021
1621605160000|2021-05-21 13:52:40|4185.2|4184.8|4184.45|4184.05|4185.2|4184.8|4184.45|4184.05|783
1621605170000|2021-05-21 13:52:50|4184.2|4183.8|4183.45|4183.05|4184.2|4183.8|4183.45|4183.05|659
1621605180000|2021-05-21 13:53:00|4183.2|4182.8|4183.7|4183.3|4183.95|4183.55|4183.2|4182.8|601
1621605190000|2021-05-21 13:53:10|4183.95|4183.55|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|704
1621605200000|2021-05-21 13:53:20|4183.2|4182.8|4183.95|4183.55|4184.2|4183.8|4183.2|4182.8|1156
1621605210000|2021-05-21 13:53:30|4184.07|4183.67|4184.2|4183.8|4184.7|4184.3|4183.95|4183.55|519
1621605220000|2021-05-21 13:53:40|4183.95|4183.55|4185.45|4185.05|4185.7|4185.3|4183.95|4183.55|1352
1621605230000|2021-05-21 13:53:50|4185.7|4185.3|4185.2|4184.8|4185.7|4185.3|4185.2|4184.8|666
1621605240000|2021-05-21 13:54:00|4184.95|4184.55|4184.7|4184.3|4184.95|4184.55|4184.7|4184.3|796
1621605250000|2021-05-21 13:54:10|4184.95|4184.55|4184.95|4184.55|4185.2|4184.8|4184.95|4184.55|742
1621605260000|2021-05-21 13:54:20|4184.7|4184.3|4184.45|4184.05|4184.7|4184.3|4184.2|4183.8|529
1621605270000|2021-05-21 13:54:30|4184.2|4183.8|4184.45|4184.05|4184.45|4184.05|4183.7|4183.3|694
1621605280000|2021-05-21 13:54:40|4184.2|4183.8|4184.57|4184.17|4184.7|4184.3|4184.2|4183.8|490
1621605290000|2021-05-21 13:54:50|4184.7|4184.3|4184.45|4184.05|4184.7|4184.3|4184.2|4183.8|345
1621605300000|2021-05-21 13:55:00|4184.2|4183.8|4184.2|4183.8|4184.7|4184.3|4184.2|4183.8|469
1621605310000|2021-05-21 13:55:10|4183.95|4183.55|4183.95|4183.55|4183.95|4183.55|4183.95|4183.55|304
1621605320000|2021-05-21 13:55:20|4183.7|4183.3|4184.45|4184.05|4184.45|4184.05|4183.7|4183.3|525
1621605330000|2021-05-21 13:55:30|4184.32|4183.92|4183.95|4183.55|4184.45|4184.05|4183.95|4183.55|272
1621605340000|2021-05-21 13:55:40|4184.2|4183.8|4184.7|4184.3|4184.7|4184.3|4183.95|4183.55|306
1621605350000|2021-05-21 13:55:50|4184.95|4184.55|4184.95|4184.55|4185.2|4184.8|4184.7|4184.3|545
1621605360000|2021-05-21 13:56:00|4184.45|4184.05|4185.2|4184.8|4185.2|4184.8|4184.45|4184.05|569
1621605370000|2021-05-21 13:56:10|4185.45|4185.05|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|805
1621605380000|2021-05-21 13:56:20|4185.7|4185.3|4184.95|4184.55|4185.7|4185.3|4184.95|4184.55|751
1621605390000|2021-05-21 13:56:30|4185.07|4184.67|4185.45|4185.05|4185.45|4185.05|4184.95|4184.55|589
1621605400000|2021-05-21 13:56:40|4185.32|4184.92|4185.45|4185.05|4185.45|4185.05|4185.2|4184.8|382
1621605410000|2021-05-21 13:56:50|4185.57|4185.17|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|209
1621605420000|2021-05-21 13:57:00|4185.95|4185.55|4186.45|4186.05|4186.95|4186.55|4185.95|4185.55|2124
1621605430000|2021-05-21 13:57:10|4186.7|4186.3|4187.45|4187.05|4187.45|4187.05|4186.7|4186.3|1056
1621605440000|2021-05-21 13:57:20|4187.2|4186.8|4187.45|4187.05|4187.45|4187.05|4187.2|4186.8|762
1621605450000|2021-05-21 13:57:30|4187.57|4187.17|4187.45|4187.05|4187.7|4187.3|4187.45|4187.05|455
1621605460000|2021-05-21 13:57:40|4187.2|4186.8|4187.2|4186.8|4187.2|4186.8|4187.2|4186.8|468
1621605470000|2021-05-21 13:57:50|4186.95|4186.55|4186.7|4186.3|4186.95|4186.55|4186.45|4186.05|866
1621605480000|2021-05-21 13:58:00|4186.95|4186.55|4187.2|4186.8|4187.45|4187.05|4186.95|4186.55|757
1621605490000|2021-05-21 13:58:10|4187.45|4187.05|4187.7|4187.3|4187.7|4187.3|4187.45|4187.05|254
1621605500000|2021-05-21 13:58:20|4187.57|4187.17|4187.7|4187.3|4187.7|4187.3|4187.45|4187.05|214
1621605510000|2021-05-21 13:58:30|4187.57|4187.17|4187.95|4187.55|4187.95|4187.55|4187.45|4187.05|300
1621605520000|2021-05-21 13:58:40|4187.7|4187.3|4187.7|4187.3|4187.7|4187.3|4187.45|4187.05|420
1621605530000|2021-05-21 13:58:50|4187.57|4187.17|4187.7|4187.3|4187.95|4187.55|4187.45|4187.05|312
1621605540000|2021-05-21 13:59:00|4187.57|4187.17|4187.45|4187.05|4187.7|4187.3|4187.45|4187.05|213
1621605550000|2021-05-21 13:59:10|4187.2|4186.8|4187.2|4186.8|4187.2|4186.8|4186.95|4186.55|243
1621605560000|2021-05-21 13:59:20|4187.45|4187.05|4187.45|4187.05|4187.45|4187.05|4187.2|4186.8|234
1621605570000|2021-05-21 13:59:30|4187.7|4187.3|4187.7|4187.3|4187.95|4187.55|4187.7|4187.3|420
1621605580000|2021-05-21 13:59:40|4187.95|4187.55|4187.7|4187.3|4187.95|4187.55|4187.7|4187.3|337
1621605590000|2021-05-21 13:59:50|4187.95|4187.55|4188.7|4188.3|4188.7|4188.3|4187.95|4187.55|1093
1621605600000|2021-05-21 14:00:00|4188.95|4188.55|4187.95|4187.55|4188.95|4188.55|4187.95|4187.55|1155
1621605610000|2021-05-21 14:00:10|4187.7|4187.3|4187.7|4187.3|4188.45|4188.05|4187.7|4187.3|807
1621605620000|2021-05-21 14:00:20|4187.95|4187.55|4187.95|4187.55|4188.2|4187.8|4187.7|4187.3|621
1621605630000|2021-05-21 14:00:30|4188.2|4187.8|4186.95|4186.55|4188.2|4187.8|4186.95|4186.55|684
1621605640000|2021-05-21 14:00:40|4187.2|4186.8|4186.45|4186.05|4187.2|4186.8|4186.45|4186.05|572
1621605650000|2021-05-21 14:00:50|4186.7|4186.3|4187.2|4186.8|4187.2|4186.8|4186.7|4186.3|634
1621605660000|2021-05-21 14:01:00|4186.95|4186.55|4185.7|4185.3|4186.95|4186.55|4185.7|4185.3|839
1621605670000|2021-05-21 14:01:10|4185.95|4185.55|4185.7|4185.3|4185.95|4185.55|4185.45|4185.05|1032
1621605680000|2021-05-21 14:01:20|4185.45|4185.05|4185.2|4184.8|4185.45|4185.05|4184.95|4184.55|953
1621605690000|2021-05-21 14:01:30|4184.95|4184.55|4185.45|4185.05|4185.45|4185.05|4184.95|4184.55|570
1621605700000|2021-05-21 14:01:40|4185.57|4185.17|4185.45|4185.05|4185.95|4185.55|4185.45|4185.05|629
1621605710000|2021-05-21 14:01:50|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|524
1621605720000|2021-05-21 14:02:00|4185.2|4184.8|4185.2|4184.8|4185.7|4185.3|4184.95|4184.55|1634
1621605730000|2021-05-21 14:02:10|4185.07|4184.67|4185.45|4185.05|4185.45|4185.05|4184.95|4184.55|718
1621605740000|2021-05-21 14:02:20|4185.7|4185.3|4185.95|4185.55|4186.2|4185.8|4185.45|4185.05|554
1621605750000|2021-05-21 14:02:30|4185.7|4185.3|4185.95|4185.55|4185.95|4185.55|4185.7|4185.3|268
1621605760000|2021-05-21 14:02:40|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|244
1621605770000|2021-05-21 14:02:50|4185.7|4185.3|4183.7|4183.3|4185.7|4185.3|4183.7|4183.3|2426
1621605780000|2021-05-21 14:03:00|4183.95|4183.55|4184.45|4184.05|4184.7|4184.3|4183.7|4183.3|1917
1621605790000|2021-05-21 14:03:10|4184.7|4184.3|4184.2|4183.8|4184.7|4184.3|4184.2|4183.8|270
1621605800000|2021-05-21 14:03:20|4183.95|4183.55|4183.45|4183.05|4184.45|4184.05|4183.45|4183.05|607
1621605810000|2021-05-21 14:03:30|4183.2|4182.8|4183.7|4183.3|4183.7|4183.3|4182.95|4182.55|581
1621605820000|2021-05-21 14:03:40|4183.95|4183.55|4184.45|4184.05|4184.45|4184.05|4183.7|4183.3|533
1621605830000|2021-05-21 14:03:50|4184.7|4184.3|4184.82|4184.42|4185.2|4184.8|4184.7|4184.3|656
1621605840000|2021-05-21 14:04:00|4184.95|4184.55|4184.95|4184.55|4185.2|4184.8|4184.7|4184.3|327
1621605850000|2021-05-21 14:04:10|4184.7|4184.3|4184.95|4184.55|4185.2|4184.8|4184.7|4184.3|357
1621605860000|2021-05-21 14:04:20|4185.2|4184.8|4185.2|4184.8|4185.45|4185.05|4185.2|4184.8|409
1621605870000|2021-05-21 14:04:30|4184.7|4184.3|4184.95|4184.55|4185.2|4184.8|4184.7|4184.3|505
1621605880000|2021-05-21 14:04:40|4185.07|4184.67|4184.95|4184.55|4185.45|4185.05|4184.95|4184.55|265
1621605890000|2021-05-21 14:04:50|4185.2|4184.8|4184.2|4183.8|4185.2|4184.8|4184.2|4183.8|634
1621605900000|2021-05-21 14:05:00|4184.45|4184.05|4184.7|4184.3|4184.95|4184.55|4184.2|4183.8|522
1621605910000|2021-05-21 14:05:10|4184.95|4184.55|4184.7|4184.3|4184.95|4184.55|4184.45|4184.05|339
1621605920000|2021-05-21 14:05:20|4184.95|4184.55|4184.95|4184.55|4184.95|4184.55|4184.45|4184.05|408
1621605930000|2021-05-21 14:05:30|4184.7|4184.3|4184.45|4184.05|4184.95|4184.55|4184.45|4184.05|285
1621605940000|2021-05-21 14:05:40|4184.2|4183.8|4184.7|4184.3|4184.95|4184.55|4184.2|4183.8|478
1621605950000|2021-05-21 14:05:50|4184.95|4184.55|4184.7|4184.3|4184.95|4184.55|4183.95|4183.55|628
1621605960000|2021-05-21 14:06:00|4184.95|4184.55|4183.95|4183.55|4184.95|4184.55|4183.95|4183.55|608
1621605970000|2021-05-21 14:06:10|4183.45|4183.05|4183.45|4183.05|4183.7|4183.3|4183.2|4182.8|789
1621605980000|2021-05-21 14:06:20|4183.7|4183.3|4182.95|4182.55|4183.7|4183.3|4182.95|4182.55|661
1621605990000|2021-05-21 14:06:30|4183.2|4182.8|4183.45|4183.05|4183.7|4183.3|4182.95|4182.55|429
1621606000000|2021-05-21 14:06:40|4183.2|4182.8|4183.2|4182.8|4183.2|4182.8|4182.95|4182.55|527
1621606010000|2021-05-21 14:06:50|4183.45|4183.05|4183.2|4182.8|4183.45|4183.05|4183.2|4182.8|446
1621606020000|2021-05-21 14:07:00|4182.45|4182.05|4182.95|4182.55|4183.2|4182.8|4182.45|4182.05|847
1621606030000|2021-05-21 14:07:10|4183.07|4182.67|4182.7|4182.3|4183.2|4182.8|4182.7|4182.3|480
1621606040000|2021-05-21 14:07:20|4182.95|4182.55|4182.2|4181.8|4182.95|4182.55|4181.7|4181.3|1101
1621606050000|2021-05-21 14:07:30|4181.7|4181.3|4180.7|4180.3|4181.7|4181.3|4180.45|4180.05|1436
1621606060000|2021-05-21 14:07:40|4180.45|4180.05|4179.95|4179.55|4180.7|4180.3|4179.45|4179.05|3377
1621606070000|2021-05-21 14:07:50|4179.7|4179.3|4180.7|4180.3|4180.7|4180.3|4179.7|4179.3|2108
1621606080000|2021-05-21 14:08:00|4180.95|4180.55|4181.95|4181.55|4182.2|4181.8|4180.7|4180.3|1371
1621606090000|2021-05-21 14:08:10|4182.2|4181.8|4181.45|4181.05|4182.2|4181.8|4181.45|4181.05|1078
1621606100000|2021-05-21 14:08:20|4181.7|4181.3|4180.7|4180.3|4181.7|4181.3|4180.7|4180.3|968
1621606110000|2021-05-21 14:08:30|4180.95|4180.55|4181.7|4181.3|4181.7|4181.3|4180.7|4180.3|712
1621606120000|2021-05-21 14:08:40|4181.45|4181.05|4181.45|4181.05|4181.45|4181.05|4181.2|4180.8|499
1621606130000|2021-05-21 14:08:50|4181.57|4181.17|4181.2|4180.8|4181.95|4181.55|4181.2|4180.8|693
1621606140000|2021-05-21 14:09:00|4181.45|4181.05|4181.7|4181.3|4181.95|4181.55|4180.95|4180.55|1031
1621606150000|2021-05-21 14:09:10|4181.45|4181.05|4180.7|4180.3|4181.57|4181.17|4180.7|4180.3|782
1621606160000|2021-05-21 14:09:20|4180.45|4180.05|4180.45|4180.05|4180.7|4180.3|4180.45|4180.05|647
1621606170000|2021-05-21 14:09:30|4180.57|4180.17|4181.2|4180.8|4181.45|4181.05|4180.57|4180.17|869
1621606180000|2021-05-21 14:09:40|4181.45|4181.05|4182.2|4181.8|4182.2|4181.8|4181.45|4181.05|678
1621606190000|2021-05-21 14:09:50|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|516
1621606200000|2021-05-21 14:10:00|4182.2|4181.8|4182.95|4182.55|4182.95|4182.55|4181.7|4181.3|1034
1621606210000|2021-05-21 14:10:10|4183.2|4182.8|4183.32|4182.92|4183.7|4183.3|4182.95|4182.55|864
1621606220000|2021-05-21 14:10:20|4183.2|4182.8|4183.95|4183.55|4184.2|4183.8|4183.2|4182.8|1244
1621606230000|2021-05-21 14:10:30|4184.2|4183.8|4184.2|4183.8|4184.7|4184.3|4184.2|4183.8|737
1621606240000|2021-05-21 14:10:40|4184.32|4183.92|4183.95|4183.55|4184.32|4183.92|4183.7|4183.3|556
1621606250000|2021-05-21 14:10:50|4183.7|4183.3|4182.95|4182.55|4183.95|4183.55|4182.95|4182.55|1058
1621606260000|2021-05-21 14:11:00|4182.7|4182.3|4183.45|4183.05|4183.45|4183.05|4182.32|4181.92|802
1621606270000|2021-05-21 14:11:10|4183.2|4182.8|4182.95|4182.55|4183.45|4183.05|4182.95|4182.55|493
1621606280000|2021-05-21 14:11:20|4183.07|4182.67|4183.45|4183.05|4183.7|4183.3|4182.95|4182.55|486
1621606290000|2021-05-21 14:11:30|4183.57|4183.17|4183.45|4183.05|4183.7|4183.3|4183.32|4182.92|569
1621606300000|2021-05-21 14:11:40|4183.32|4182.92|4183.45|4183.05|4183.45|4183.05|4183.2|4182.8|298
1621606310000|2021-05-21 14:11:50|4183.7|4183.3|4183.45|4183.05|4183.7|4183.3|4183.45|4183.05|743
1621606320000|2021-05-21 14:12:00|4182.95|4182.55|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|485
1621606330000|2021-05-21 14:12:10|4182.7|4182.3|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|718
1621606340000|2021-05-21 14:12:20|4182.2|4181.8|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|291
1621606350000|2021-05-21 14:12:30|4182.7|4182.3|4182.95|4182.55|4182.95|4182.55|4182.2|4181.8|479
1621606360000|2021-05-21 14:12:40|4182.7|4182.3|4182.45|4182.05|4182.95|4182.55|4182.45|4182.05|248
1621606370000|2021-05-21 14:12:50|4182.2|4181.8|4181.2|4180.8|4182.2|4181.8|4181.2|4180.8|701
1621606380000|2021-05-21 14:13:00|4181.45|4181.05|4181.2|4180.8|4181.95|4181.55|4181.2|4180.8|808
1621606390000|2021-05-21 14:13:10|4180.95|4180.55|4180.95|4180.55|4181.2|4180.8|4180.45|4180.05|1295
1621606400000|2021-05-21 14:13:20|4181.45|4181.05|4180.95|4180.55|4181.7|4181.3|4180.95|4180.55|1096
1621606410000|2021-05-21 14:13:30|4180.82|4180.42|4180.95|4180.55|4181.45|4181.05|4180.7|4180.3|888
1621606420000|2021-05-21 14:13:40|4181.2|4180.8|4180.95|4180.55|4181.2|4180.8|4180.82|4180.42|282
1621606430000|2021-05-21 14:13:50|4180.7|4180.3|4181.45|4181.05|4181.7|4181.3|4180.7|4180.3|587
1621606440000|2021-05-21 14:14:00|4181.32|4180.92|4180.95|4180.55|4181.45|4181.05|4180.7|4180.3|487
1621606450000|2021-05-21 14:14:10|4180.7|4180.3|4180.7|4180.3|4181.2|4180.8|4180.7|4180.3|358
1621606460000|2021-05-21 14:14:20|4180.45|4180.05|4180.45|4180.05|4180.7|4180.3|4180.2|4179.8|610
1621606470000|2021-05-21 14:14:30|4180.2|4179.8|4179.95|4179.55|4180.45|4180.05|4179.82|4179.42|905
1621606480000|2021-05-21 14:14:40|4179.82|4179.42|4179.95|4179.55|4179.95|4179.55|4179.7|4179.3|544
1621606490000|2021-05-21 14:14:50|4180.2|4179.8|4179.45|4179.05|4180.2|4179.8|4179.45|4179.05|993
1621606500000|2021-05-21 14:15:00|4179.2|4178.8|4179.2|4178.8|4179.45|4179.05|4178.2|4177.8|4898
1621606510000|2021-05-21 14:15:10|4179.32|4178.92|4178.2|4177.8|4179.32|4178.92|4178.2|4177.8|1694
1621606520000|2021-05-21 14:15:20|4177.95|4177.55|4178.7|4178.3|4178.95|4178.55|4177.7|4177.3|1423
1621606530000|2021-05-21 14:15:30|4178.45|4178.05|4180.2|4179.8|4180.2|4179.8|4178.45|4178.05|1232
1621606540000|2021-05-21 14:15:40|4180.45|4180.05|4180.2|4179.8|4180.57|4180.17|4179.95|4179.55|1133
1621606550000|2021-05-21 14:15:50|4179.95|4179.55|4179.45|4179.05|4179.95|4179.55|4179.45|4179.05|838
1621606560000|2021-05-21 14:16:00|4179.7|4179.3|4178.45|4178.05|4179.7|4179.3|4178.45|4178.05|682
1621606570000|2021-05-21 14:16:10|4178.2|4177.8|4178.2|4177.8|4178.7|4178.3|4178.2|4177.8|854
1621606580000|2021-05-21 14:16:20|4177.95|4177.55|4178.95|4178.55|4178.95|4178.55|4177.95|4177.55|1034
1621606590000|2021-05-21 14:16:30|4179.2|4178.8|4179.45|4179.05|4179.7|4179.3|4178.95|4178.55|696
1621606600000|2021-05-21 14:16:40|4179.7|4179.3|4179.95|4179.55|4179.95|4179.55|4179.45|4179.05|458
1621606610000|2021-05-21 14:16:50|4180.07|4179.67|4180.2|4179.8|4180.2|4179.8|4179.7|4179.3|701
1621606620000|2021-05-21 14:17:00|4180.45|4180.05|4179.2|4178.8|4180.45|4180.05|4179.2|4178.8|602
1621606630000|2021-05-21 14:17:10|4179.45|4179.05|4178.95|4178.55|4179.45|4179.05|4178.57|4178.17|1013
1621606640000|2021-05-21 14:17:20|4178.7|4178.3|4179.2|4178.8|4179.45|4179.05|4178.7|4178.3|775
1621606650000|2021-05-21 14:17:30|4178.95|4178.55|4178.45|4178.05|4179.2|4178.8|4178.45|4178.05|526
1621606660000|2021-05-21 14:17:40|4178.7|4178.3|4178.95|4178.55|4178.95|4178.55|4178.2|4177.8|620
1621606670000|2021-05-21 14:17:50|4179.2|4178.8|4179.45|4179.05|4179.45|4179.05|4178.82|4178.42|640
1621606680000|2021-05-21 14:18:00|4179.2|4178.8|4177.95|4177.55|4179.2|4178.8|4177.95|4177.55|959
1621606690000|2021-05-21 14:18:10|4177.7|4177.3|4177.7|4177.3|4178.2|4177.8|4177.2|4176.8|1426
1621606700000|2021-05-21 14:18:20|4177.45|4177.05|4177.45|4177.05|4177.95|4177.55|4177.45|4177.05|975
1621606710000|2021-05-21 14:18:30|4177.2|4176.8|4177.7|4177.3|4177.95|4177.55|4176.95|4176.55|1177
1621606720000|2021-05-21 14:18:40|4177.95|4177.55|4177.45|4177.05|4177.95|4177.55|4176.95|4176.55|553
1621606730000|2021-05-21 14:18:50|4177.2|4176.8|4177.2|4176.8|4177.45|4177.05|4176.95|4176.55|719
1621606740000|2021-05-21 14:19:00|4177.45|4177.05|4177.7|4177.3|4177.7|4177.3|4176.7|4176.3|721
1621606750000|2021-05-21 14:19:10|4177.57|4177.17|4177.45|4177.05|4177.57|4177.17|4177.2|4176.8|308
1621606760000|2021-05-21 14:19:20|4177.7|4177.3|4177.95|4177.55|4177.95|4177.55|4177.45|4177.05|658
1621606770000|2021-05-21 14:19:30|4177.7|4177.3|4177.95|4177.55|4178.2|4177.8|4177.7|4177.3|676
1621606780000|2021-05-21 14:19:40|4177.7|4177.3|4177.7|4177.3|4177.95|4177.55|4177.45|4177.05|627
1621606790000|2021-05-21 14:19:50|4177.45|4177.05|4177.45|4177.05|4177.7|4177.3|4177.45|4177.05|322
1621606800000|2021-05-21 14:20:00|4177.2|4176.8|4176.95|4176.55|4177.45|4177.05|4176.7|4176.3|993
1621606810000|2021-05-21 14:20:10|4176.7|4176.3|4177.45|4177.05|4177.45|4177.05|4176.7|4176.3|552
1621606820000|2021-05-21 14:20:20|4177.57|4177.17|4177.7|4177.3|4178.2|4177.8|4177.45|4177.05|775
1621606830000|2021-05-21 14:20:30|4177.45|4177.05|4177.95|4177.55|4177.95|4177.55|4177.45|4177.05|430
1621606840000|2021-05-21 14:20:40|4177.82|4177.42|4177.2|4176.8|4177.82|4177.42|4176.95|4176.55|487
1621606850000|2021-05-21 14:20:50|4177.32|4176.92|4176.95|4176.55|4177.32|4176.92|4176.7|4176.3|458
1621606860000|2021-05-21 14:21:00|4176.82|4176.42|4176.45|4176.05|4176.95|4176.55|4175.95|4175.55|1150
1621606870000|2021-05-21 14:21:10|4176.7|4176.3|4175.7|4175.3|4176.7|4176.3|4175.7|4175.3|676
1621606880000|2021-05-21 14:21:20|4175.82|4175.42|4176.2|4175.8|4176.2|4175.8|4175.45|4175.05|1011
1621606890000|2021-05-21 14:21:30|4176.45|4176.05|4175.95|4175.55|4176.45|4176.05|4175.45|4175.05|822
1621606900000|2021-05-21 14:21:40|4176.2|4175.8|4175.95|4175.55|4176.2|4175.8|4175.7|4175.3|685
1621606910000|2021-05-21 14:21:50|4176.2|4175.8|4175.7|4175.3|4176.45|4176.05|4175.7|4175.3|875
1621606920000|2021-05-21 14:22:00|4175.45|4175.05|4175.2|4174.8|4175.95|4175.55|4175.2|4174.8|923
1621606930000|2021-05-21 14:22:10|4175.45|4175.05|4175.82|4175.42|4175.95|4175.55|4175.2|4174.8|761
1621606940000|2021-05-21 14:22:20|4175.95|4175.55|4176.2|4175.8|4176.2|4175.8|4175.7|4175.3|552
1621606950000|2021-05-21 14:22:30|4176.45|4176.05|4177.2|4176.8|4177.2|4176.8|4176.45|4176.05|806
1621606960000|2021-05-21 14:22:40|4177.45|4177.05|4177.2|4176.8|4177.45|4177.05|4176.95|4176.55|766
1621606970000|2021-05-21 14:22:50|4177.7|4177.3|4177.2|4176.8|4177.7|4177.3|4177.2|4176.8|933
1621606980000|2021-05-21 14:23:00|4177.45|4177.05|4178.2|4177.8|4178.2|4177.8|4177.45|4177.05|1017
1621606990000|2021-05-21 14:23:10|4178.07|4177.67|4177.7|4177.3|4178.32|4177.92|4177.7|4177.3|974
1621607000000|2021-05-21 14:23:20|4177.45|4177.05|4177.45|4177.05|4177.7|4177.3|4177.2|4176.8|520
1621607010000|2021-05-21 14:23:30|4177.7|4177.3|4177.2|4176.8|4177.7|4177.3|4177.2|4176.8|444
1621607020000|2021-05-21 14:23:40|4177.45|4177.05|4177.2|4176.8|4177.45|4177.05|4176.95|4176.55|461
1621607030000|2021-05-21 14:23:50|4177.45|4177.05|4177.95|4177.55|4177.95|4177.55|4177.45|4177.05|507
1621607040000|2021-05-21 14:24:00|4178.2|4177.8|4178.2|4177.8|4178.32|4177.92|4177.95|4177.55|525
1621607050000|2021-05-21 14:24:10|4177.95|4177.55|4177.45|4177.05|4177.95|4177.55|4177.2|4176.8|340
1621607060000|2021-05-21 14:24:20|4177.32|4176.92|4176.95|4176.55|4177.45|4177.05|4176.95|4176.55|414
1621607070000|2021-05-21 14:24:30|4176.7|4176.3|4176.7|4176.3|4177.2|4176.8|4176.45|4176.05|1027
1621607080000|2021-05-21 14:24:40|4176.57|4176.17|4176.2|4175.8|4176.7|4176.3|4176.2|4175.8|359
1621607090000|2021-05-21 14:24:50|4175.95|4175.55|4176.45|4176.05|4176.57|4176.17|4175.95|4175.55|666
1621607100000|2021-05-21 14:25:00|4176.7|4176.3|4176.45|4176.05|4176.95|4176.55|4176.2|4175.8|642
1621607110000|2021-05-21 14:25:10|4176.57|4176.17|4177.2|4176.8|4177.45|4177.05|4176.57|4176.17|591
1621607120000|2021-05-21 14:25:20|4176.7|4176.3|4176.2|4175.8|4176.7|4176.3|4176.2|4175.8|434
1621607130000|2021-05-21 14:25:30|4176.45|4176.05|4176.95|4176.55|4176.95|4176.55|4176.45|4176.05|461
1621607140000|2021-05-21 14:25:40|4177.2|4176.8|4177.45|4177.05|4177.57|4177.17|4176.95|4176.55|645
1621607150000|2021-05-21 14:25:50|4177.7|4177.3|4177.2|4176.8|4177.95|4177.55|4177.2|4176.8|724
1621607160000|2021-05-21 14:26:00|4176.95|4176.55|4177.95|4177.55|4177.95|4177.55|4176.95|4176.55|552
1621607170000|2021-05-21 14:26:10|4178.2|4177.8|4177.95|4177.55|4178.2|4177.8|4177.7|4177.3|469
1621607180000|2021-05-21 14:26:20|4177.82|4177.42|4177.57|4177.17|4177.82|4177.42|4177.2|4176.8|354
1621607190000|2021-05-21 14:26:30|4177.45|4177.05|4176.95|4176.55|4177.7|4177.3|4176.95|4176.55|543
1621607200000|2021-05-21 14:26:40|4176.82|4176.42|4175.45|4175.05|4177.07|4176.67|4175.45|4175.05|1098
1621607210000|2021-05-21 14:26:50|4175.32|4174.92|4175.2|4174.8|4175.45|4175.05|4174.95|4174.55|935
1621607220000|2021-05-21 14:27:00|4175.32|4174.92|4175.45|4175.05|4175.45|4175.05|4174.95|4174.55|833
1621607230000|2021-05-21 14:27:10|4175.2|4174.8|4175.2|4174.8|4175.45|4175.05|4174.95|4174.55|691
1621607240000|2021-05-21 14:27:20|4175.45|4175.05|4175.95|4175.55|4176.2|4175.8|4175.2|4174.8|725
1621607250000|2021-05-21 14:27:30|4176.2|4175.8|4175.45|4175.05|4176.45|4176.05|4175.2|4174.8|542
1621607260000|2021-05-21 14:27:40|4175.7|4175.3|4175.45|4175.05|4175.7|4175.3|4175.2|4174.8|339
1621607270000|2021-05-21 14:27:50|4175.7|4175.3|4175.45|4175.05|4175.7|4175.3|4175.45|4175.05|230
1621607280000|2021-05-21 14:28:00|4175.7|4175.3|4176.2|4175.8|4176.2|4175.8|4175.45|4175.05|446
1621607290000|2021-05-21 14:28:10|4176.45|4176.05|4176.45|4176.05|4176.7|4176.3|4176.2|4175.8|562
1621607300000|2021-05-21 14:28:20|4176.7|4176.3|4176.7|4176.3|4177.2|4176.8|4176.57|4176.17|522
1621607310000|2021-05-21 14:28:30|4176.82|4176.42|4176.57|4176.17|4176.95|4176.55|4176.45|4176.05|463
1621607320000|2021-05-21 14:28:40|4176.45|4176.05|4177.2|4176.8|4177.2|4176.8|4176.45|4176.05|316
1621607330000|2021-05-21 14:28:50|4177.32|4176.92|4177.45|4177.05|4177.45|4177.05|4177.2|4176.8|298
1621607340000|2021-05-21 14:29:00|4177.7|4177.3|4177.7|4177.3|4177.7|4177.3|4176.95|4176.55|530
1621607350000|2021-05-21 14:29:10|4177.45|4177.05|4177.45|4177.05|4177.45|4177.05|4177.2|4176.8|627
1621607360000|2021-05-21 14:29:20|4177.2|4176.8|4177.2|4176.8|4177.2|4176.8|4176.7|4176.3|583
1621607370000|2021-05-21 14:29:30|4176.95|4176.55|4176.7|4176.3|4176.95|4176.55|4176.2|4175.8|538
1621607380000|2021-05-21 14:29:40|4176.95|4176.55|4176.2|4175.8|4176.95|4176.55|4176.2|4175.8|782
1621607390000|2021-05-21 14:29:50|4175.95|4175.55|4174.45|4174.05|4175.95|4175.55|4174.45|4174.05|1763
1621607400000|2021-05-21 14:30:00|4174.7|4174.3|4174.7|4174.3|4175.45|4175.05|4173.45|4173.05|2354
1621607410000|2021-05-21 14:30:10|4174.45|4174.05|4175.7|4175.3|4175.95|4175.55|4174.45|4174.05|1031
1621607420000|2021-05-21 14:30:20|4175.95|4175.55|4176.05|4175.65|4176.55|4176.15|4175.8|4175.4|647
1621607430000|2021-05-21 14:30:30|4176.3|4175.9|4175.55|4175.15|4176.55|4176.15|4175.42|4175.02|657
1621607440000|2021-05-21 14:30:40|4175.8|4175.4|4176.8|4176.4|4176.8|4176.4|4175.8|4175.4|727
1621607450000|2021-05-21 14:30:50|4176.55|4176.15|4176.3|4175.9|4176.67|4176.27|4176.3|4175.9|398
1621607460000|2021-05-21 14:31:00|4176.55|4176.15|4177.05|4176.65|4177.17|4176.77|4176.55|4176.15|732
1621607470000|2021-05-21 14:31:10|4176.8|4176.4|4177.8|4177.4|4177.8|4177.4|4176.55|4176.15|760
1621607480000|2021-05-21 14:31:20|4177.55|4177.15|4178.05|4177.65|4178.05|4177.65|4177.05|4176.65|742
1621607490000|2021-05-21 14:31:30|4177.8|4177.4|4177.92|4177.52|4178.05|4177.65|4177.55|4177.15|747
1621607500000|2021-05-21 14:31:40|4177.8|4177.4|4177.92|4177.52|4178.3|4177.9|4177.55|4177.15|548
1621607510000|2021-05-21 14:31:50|4178.05|4177.65|4178.16|4177.76|4178.28|4177.88|4177.8|4177.4|557
1621607520000|2021-05-21 14:32:00|4178.28|4177.88|4177.66|4177.26|4178.41|4178.01|4177.41|4177.01|672
1621607530000|2021-05-21 14:32:10|4177.78|4177.38|4178.16|4177.76|4178.16|4177.76|4177.41|4177.01|463
1621607540000|2021-05-21 14:32:20|4177.91|4177.51|4178.41|4178.01|4178.66|4178.26|4177.66|4177.26|699
1621607550000|2021-05-21 14:32:30|4178.16|4177.76|4178.41|4178.01|4178.41|4178.01|4177.91|4177.51|302
1621607560000|2021-05-21 14:32:40|4178.66|4178.26|4179.66|4179.26|4179.66|4179.26|4178.66|4178.26|1146
1621607570000|2021-05-21 14:32:50|4179.41|4179.01|4179.41|4179.01|4180.16|4179.76|4179.41|4179.01|1282
1621607580000|2021-05-21 14:33:00|4179.66|4179.26|4179.41|4179.01|4179.91|4179.51|4179.28|4178.88|735
1621607590000|2021-05-21 14:33:10|4179.16|4178.76|4179.16|4178.76|4179.41|4179.01|4179.16|4178.76|425
1621607600000|2021-05-21 14:33:20|4179.41|4179.01|4178.91|4178.51|4179.41|4179.01|4178.66|4178.26|510
1621607610000|2021-05-21 14:33:30|4178.66|4178.26|4178.91|4178.51|4179.03|4178.63|4178.41|4178.01|547
1621607620000|2021-05-21 14:33:40|4179.16|4178.76|4179.16|4178.76|4179.16|4178.76|4178.91|4178.51|260
1621607630000|2021-05-21 14:33:50|4178.91|4178.51|4179.16|4178.76|4179.41|4179.01|4178.78|4178.38|636
1621607640000|2021-05-21 14:34:00|4179.41|4179.01|4179.16|4178.76|4179.41|4179.01|4178.91|4178.51|653
1621607650000|2021-05-21 14:34:10|4179.28|4178.88|4179.28|4178.88|4179.41|4179.01|4179.16|4178.76|886
1621607660000|2021-05-21 14:34:20|4179.41|4179.01|4179.41|4179.01|4179.66|4179.26|4179.16|4178.76|716
1621607670000|2021-05-21 14:34:30|4179.66|4179.26|4180.16|4179.76|4180.16|4179.76|4179.66|4179.26|320
1621607680000|2021-05-21 14:34:40|4179.91|4179.51|4179.41|4179.01|4179.91|4179.51|4179.41|4179.01|707
1621607690000|2021-05-21 14:34:50|4179.16|4178.76|4179.16|4178.76|4179.16|4178.76|4178.91|4178.51|621
1621607700000|2021-05-21 14:35:00|4179.41|4179.01|4179.66|4179.26|4179.91|4179.51|4179.41|4179.01|538
1621607710000|2021-05-21 14:35:10|4179.41|4179.01|4179.16|4178.76|4179.66|4179.26|4178.91|4178.51|385
1621607720000|2021-05-21 14:35:20|4179.41|4179.01|4180.16|4179.76|4180.16|4179.76|4179.41|4179.01|374
1621607730000|2021-05-21 14:35:30|4180.41|4180.01|4180.16|4179.76|4180.41|4180.01|4180.16|4179.76|516
1621607740000|2021-05-21 14:35:40|4179.91|4179.51|4179.53|4179.13|4180.16|4179.76|4179.41|4179.01|372
1621607750000|2021-05-21 14:35:50|4179.66|4179.26|4178.41|4178.01|4179.66|4179.26|4178.41|4178.01|535
1621607760000|2021-05-21 14:36:00|4178.16|4177.76|4178.16|4177.76|4178.41|4178.01|4177.66|4177.26|785
1621607770000|2021-05-21 14:36:10|4177.91|4177.51|4178.41|4178.01|4178.91|4178.51|4177.91|4177.51|523
1621607780000|2021-05-21 14:36:20|4178.16|4177.76|4177.91|4177.51|4178.41|4178.01|4177.91|4177.51|185
1621607790000|2021-05-21 14:36:30|4177.66|4177.26|4177.16|4176.76|4177.66|4177.26|4176.66|4176.26|1457
1621607800000|2021-05-21 14:36:40|4177.28|4176.88|4177.41|4177.01|4177.41|4177.01|4176.66|4176.26|522
1621607810000|2021-05-21 14:36:50|4177.16|4176.76|4176.91|4176.51|4177.16|4176.76|4176.91|4176.51|520
1621607820000|2021-05-21 14:37:00|4176.66|4176.26|4174.66|4174.26|4176.66|4176.26|4174.66|4174.26|2001
1621607830000|2021-05-21 14:37:10|4174.91|4174.51|4174.16|4173.76|4175.16|4174.76|4173.91|4173.51|1786
1621607840000|2021-05-21 14:37:20|4174.03|4173.63|4173.16|4172.76|4174.03|4173.63|4172.66|4172.26|1531
1621607850000|2021-05-21 14:37:30|4173.41|4173.01|4173.16|4172.76|4173.66|4173.26|4172.91|4172.51|781
1621607860000|2021-05-21 14:37:40|4172.91|4172.51|4174.16|4173.76|4174.16|4173.76|4172.91|4172.51|813
1621607870000|2021-05-21 14:37:50|4173.91|4173.51|4173.41|4173.01|4174.16|4173.76|4173.16|4172.76|975
1621607880000|2021-05-21 14:38:00|4173.16|4172.76|4173.41|4173.01|4173.66|4173.26|4172.66|4172.26|1164
1621607890000|2021-05-21 14:38:10|4173.53|4173.13|4173.66|4173.26|4173.66|4173.26|4173.16|4172.76|455
1621607900000|2021-05-21 14:38:20|4173.41|4173.01|4173.41|4173.01|4173.91|4173.51|4173.41|4173.01|422
1621607910000|2021-05-21 14:38:30|4173.28|4172.88|4173.66|4173.26|4173.66|4173.26|4172.91|4172.51|1180
1621607920000|2021-05-21 14:38:40|4173.53|4173.13|4173.41|4173.01|4173.91|4173.51|4173.41|4173.01|768
1621607930000|2021-05-21 14:38:50|4173.66|4173.26|4173.41|4173.01|4173.91|4173.51|4173.16|4172.76|503
1621607940000|2021-05-21 14:39:00|4173.66|4173.26|4173.03|4172.63|4173.66|4173.26|4172.91|4172.51|648
1621607950000|2021-05-21 14:39:10|4173.16|4172.76|4172.66|4172.26|4173.16|4172.76|4172.66|4172.26|469
1621607960000|2021-05-21 14:39:20|4172.41|4172.01|4172.41|4172.01|4172.41|4172.01|4172.16|4171.76|1308
1621607970000|2021-05-21 14:39:30|4172.66|4172.26|4173.16|4172.76|4173.16|4172.76|4172.66|4172.26|949
1621607980000|2021-05-21 14:39:40|4172.91|4172.51|4173.41|4173.01|4173.66|4173.26|4172.91|4172.51|700
1621607990000|2021-05-21 14:39:50|4173.66|4173.26|4173.91|4173.51|4174.16|4173.76|4173.66|4173.26|724
1621608000000|2021-05-21 14:40:00|4173.66|4173.26|4173.91|4173.51|4174.16|4173.76|4173.41|4173.01|656
1621608010000|2021-05-21 14:40:10|4174.16|4173.76|4173.41|4173.01|4174.41|4174.01|4173.16|4172.76|686
1621608020000|2021-05-21 14:40:20|4173.66|4173.26|4174.16|4173.76|4174.16|4173.76|4173.41|4173.01|401
1621608030000|2021-05-21 14:40:30|4173.91|4173.51|4173.91|4173.51|4174.16|4173.76|4173.66|4173.26|334
1621608040000|2021-05-21 14:40:40|4174.16|4173.76|4174.16|4173.76|4174.16|4173.76|4173.91|4173.51|335
1621608050000|2021-05-21 14:40:50|4174.41|4174.01|4173.91|4173.51|4174.41|4174.01|4173.91|4173.51|609
1621608060000|2021-05-21 14:41:00|4173.66|4173.26|4172.91|4172.51|4173.66|4173.26|4172.66|4172.26|1103
1621608070000|2021-05-21 14:41:10|4172.66|4172.26|4172.91|4172.51|4172.91|4172.51|4171.91|4171.51|1000
1621608080000|2021-05-21 14:41:20|4173.16|4172.76|4173.03|4172.63|4173.66|4173.26|4172.66|4172.26|697
1621608090000|2021-05-21 14:41:30|4172.91|4172.51|4172.91|4172.51|4173.41|4173.01|4172.91|4172.51|444
1621608100000|2021-05-21 14:41:40|4173.03|4172.63|4173.41|4173.01|4173.41|4173.01|4172.91|4172.51|357
1621608110000|2021-05-21 14:41:50|4173.16|4172.76|4173.66|4173.26|4173.91|4173.51|4173.16|4172.76|357
1621608120000|2021-05-21 14:42:00|4173.91|4173.51|4172.66|4172.26|4174.16|4173.76|4172.66|4172.26|985
1621608130000|2021-05-21 14:42:10|4172.91|4172.51|4172.91|4172.51|4173.41|4173.01|4172.91|4172.51|432
1621608140000|2021-05-21 14:42:20|4173.16|4172.76|4172.66|4172.26|4173.41|4173.01|4172.66|4172.26|300
1621608150000|2021-05-21 14:42:30|4172.78|4172.38|4172.16|4171.76|4172.91|4172.51|4172.16|4171.76|486
1621608160000|2021-05-21 14:42:40|4172.41|4172.01|4172.66|4172.26|4172.91|4172.51|4172.16|4171.76|403
1621608170000|2021-05-21 14:42:50|4172.91|4172.51|4172.91|4172.51|4172.91|4172.51|4172.66|4172.26|648
1621608180000|2021-05-21 14:43:00|4173.03|4172.63|4172.91|4172.51|4173.41|4173.01|4172.91|4172.51|830
1621608190000|2021-05-21 14:43:10|4172.66|4172.26|4173.66|4173.26|4173.66|4173.26|4172.66|4172.26|380
1621608200000|2021-05-21 14:43:20|4173.41|4173.01|4173.91|4173.51|4174.16|4173.76|4173.41|4173.01|468
1621608210000|2021-05-21 14:43:30|4174.03|4173.63|4173.91|4173.51|4174.16|4173.76|4173.66|4173.26|632
1621608220000|2021-05-21 14:43:40|4174.03|4173.63|4174.91|4174.51|4174.91|4174.51|4174.03|4173.63|542
1621608230000|2021-05-21 14:43:50|4174.66|4174.26|4174.41|4174.01|4174.91|4174.51|4174.41|4174.01|446
1621608240000|2021-05-21 14:44:00|4174.16|4173.76|4173.66|4173.26|4174.28|4173.88|4173.66|4173.26|569
1621608250000|2021-05-21 14:44:10|4173.41|4173.01|4173.41|4173.01|4173.41|4173.01|4173.16|4172.76|397
1621608260000|2021-05-21 14:44:20|4173.16|4172.76|4173.16|4172.76|4173.41|4173.01|4172.91|4172.51|526
1621608270000|2021-05-21 14:44:30|4172.91|4172.51|4173.16|4172.76|4173.41|4173.01|4172.91|4172.51|226
1621608280000|2021-05-21 14:44:40|4173.41|4173.01|4173.16|4172.76|4173.41|4173.01|4172.91|4172.51|310
1621608290000|2021-05-21 14:44:50|4172.91|4172.51|4172.41|4172.01|4172.91|4172.51|4172.41|4172.01|680
1621608300000|2021-05-21 14:45:00|4172.16|4171.76|4172.16|4171.76|4172.66|4172.26|4172.16|4171.76|484
1621608310000|2021-05-21 14:45:10|4172.66|4172.26|4172.91|4172.51|4173.16|4172.76|4172.41|4172.01|545
1621608320000|2021-05-21 14:45:20|4173.16|4172.76|4172.91|4172.51|4173.16|4172.76|4172.66|4172.26|261
1621608330000|2021-05-21 14:45:30|4173.03|4172.63|4171.16|4170.76|4173.03|4172.63|4171.16|4170.76|1347
1621608340000|2021-05-21 14:45:40|4171.41|4171.01|4170.91|4170.51|4171.41|4171.01|4170.66|4170.26|1301
1621608350000|2021-05-21 14:45:50|4171.16|4170.76|4170.91|4170.51|4171.16|4170.76|4170.66|4170.26|574
1621608360000|2021-05-21 14:46:00|4171.16|4170.76|4172.16|4171.76|4172.16|4171.76|4170.66|4170.26|936
1621608370000|2021-05-21 14:46:10|4172.28|4171.88|4172.16|4171.76|4172.41|4172.01|4171.66|4171.26|608
1621608380000|2021-05-21 14:46:20|4172.41|4172.01|4171.78|4171.38|4172.41|4172.01|4171.66|4171.26|296
1621608390000|2021-05-21 14:46:30|4171.66|4171.26|4171.91|4171.51|4171.91|4171.51|4171.41|4171.01|538
1621608400000|2021-05-21 14:46:40|4172.16|4171.76|4172.16|4171.76|4172.16|4171.76|4171.91|4171.51|518
1621608410000|2021-05-21 14:46:50|4171.91|4171.51|4171.91|4171.51|4172.16|4171.76|4171.41|4171.01|348
1621608420000|2021-05-21 14:47:00|4172.03|4171.63|4171.41|4171.01|4172.41|4172.01|4171.41|4171.01|508
1621608430000|2021-05-21 14:47:10|4171.16|4170.76|4171.16|4170.76|4171.66|4171.26|4170.91|4170.51|397
1621608440000|2021-05-21 14:47:20|4170.91|4170.51|4170.91|4170.51|4171.16|4170.76|4170.66|4170.26|451
1621608450000|2021-05-21 14:47:30|4171.03|4170.63|4171.16|4170.76|4171.16|4170.76|4170.78|4170.38|223
1621608460000|2021-05-21 14:47:40|4171.41|4171.01|4171.16|4170.76|4171.66|4171.26|4171.16|4170.76|482
1621608470000|2021-05-21 14:47:50|4171.41|4171.01|4172.03|4171.63|4172.16|4171.76|4171.41|4171.01|496
1621608480000|2021-05-21 14:48:00|4172.16|4171.76|4171.41|4171.01|4172.16|4171.76|4171.41|4171.01|461
1621608490000|2021-05-21 14:48:10|4171.28|4170.88|4170.91|4170.51|4171.41|4171.01|4170.78|4170.38|691
1621608500000|2021-05-21 14:48:20|4170.66|4170.26|4170.66|4170.26|4170.91|4170.51|4170.66|4170.26|466
1621608510000|2021-05-21 14:48:30|4170.78|4170.38|4171.16|4170.76|4171.16|4170.76|4170.66|4170.26|382
1621608520000|2021-05-21 14:48:40|4170.91|4170.51|4171.66|4171.26|4171.66|4171.26|4170.91|4170.51|355
1621608530000|2021-05-21 14:48:50|4171.16|4170.76|4171.66|4171.26|4171.66|4171.26|4171.16|4170.76|647
1621608540000|2021-05-21 14:49:00|4171.41|4171.01|4171.41|4171.01|4171.41|4171.01|4170.91|4170.51|523
1621608550000|2021-05-21 14:49:10|4171.66|4171.26|4172.16|4171.76|4172.41|4172.01|4171.41|4171.01|404
1621608560000|2021-05-21 14:49:20|4172.41|4172.01|4172.41|4172.01|4172.41|4172.01|4172.16|4171.76|324
1621608570000|2021-05-21 14:49:30|4172.66|4172.26|4172.41|4172.01|4172.66|4172.26|4172.41|4172.01|806
1621608580000|2021-05-21 14:49:40|4172.66|4172.26|4173.41|4173.01|4173.41|4173.01|4172.41|4172.01|726
1621608590000|2021-05-21 14:49:50|4173.16|4172.76|4173.41|4173.01|4173.41|4173.01|4172.91|4172.51|469
1621608600000|2021-05-21 14:50:00|4173.16|4172.76|4173.41|4173.01|4173.66|4173.26|4173.16|4172.76|757
1621608610000|2021-05-21 14:50:10|4173.16|4172.76|4173.41|4173.01|4173.41|4173.01|4173.16|4172.76|364
1621608620000|2021-05-21 14:50:20|4173.16|4172.76|4173.41|4173.01|4173.66|4173.26|4173.16|4172.76|298
1621608630000|2021-05-21 14:50:30|4173.66|4173.26|4174.16|4173.76|4174.66|4174.26|4173.66|4173.26|1146
1621608640000|2021-05-21 14:50:40|4174.41|4174.01|4174.66|4174.26|4174.66|4174.26|4174.16|4173.76|540
1621608650000|2021-05-21 14:50:50|4174.41|4174.01|4174.66|4174.26|4175.16|4174.76|4174.41|4174.01|631
1621608660000|2021-05-21 14:51:00|4174.41|4174.01|4174.66|4174.26|4174.91|4174.51|4174.41|4174.01|623
1621608670000|2021-05-21 14:51:10|4174.41|4174.01|4174.41|4174.01|4174.66|4174.26|4174.16|4173.76|487
1621608680000|2021-05-21 14:51:20|4174.66|4174.26|4174.66|4174.26|4174.91|4174.51|4174.53|4174.13|426
1621608690000|2021-05-21 14:51:30|4174.91|4174.51|4174.91|4174.51|4175.16|4174.76|4174.91|4174.51|528
1621608700000|2021-05-21 14:51:40|4174.66|4174.26|4174.66|4174.26|4174.66|4174.26|4174.66|4174.26|185
1621608710000|2021-05-21 14:51:50|4174.78|4174.38|4174.66|4174.26|4174.91|4174.51|4174.66|4174.26|169
1621608720000|2021-05-21 14:52:00|4174.41|4174.01|4173.91|4173.51|4174.41|4174.01|4173.66|4173.26|855
1621608730000|2021-05-21 14:52:10|4174.16|4173.76|4173.91|4173.51|4174.41|4174.01|4173.91|4173.51|327
1621608740000|2021-05-21 14:52:20|4174.16|4173.76|4174.16|4173.76|4174.16|4173.76|4173.91|4173.51|233
1621608750000|2021-05-21 14:52:30|4173.91|4173.51|4174.41|4174.01|4174.41|4174.01|4173.91|4173.51|390
1621608760000|2021-05-21 14:52:40|4174.16|4173.76|4174.41|4174.01|4174.66|4174.26|4174.16|4173.76|261
1621608770000|2021-05-21 14:52:50|4174.53|4174.13|4174.66|4174.26|4174.66|4174.26|4174.16|4173.76|233
1621608780000|2021-05-21 14:53:00|4174.91|4174.51|4174.03|4173.63|4174.91|4174.51|4173.91|4173.51|240
1621608790000|2021-05-21 14:53:10|4173.91|4173.51|4174.03|4173.63|4174.16|4173.76|4173.91|4173.51|131
1621608800000|2021-05-21 14:53:20|4173.91|4173.51|4174.16|4173.76|4174.16|4173.76|4173.91|4173.51|246
1621608810000|2021-05-21 14:53:30|4173.91|4173.51|4174.41|4174.01|4174.41|4174.01|4173.91|4173.51|146
1621608820000|2021-05-21 14:53:40|4174.66|4174.26|4174.16|4173.76|4174.66|4174.26|4174.16|4173.76|385
1621608830000|2021-05-21 14:53:50|4173.91|4173.51|4173.91|4173.51|4174.16|4173.76|4173.91|4173.51|187
1621608840000|2021-05-21 14:54:00|4173.66|4173.26|4173.66|4173.26|4173.91|4173.51|4173.41|4173.01|657
1621608850000|2021-05-21 14:54:10|4173.53|4173.13|4173.66|4173.26|4173.91|4173.51|4173.41|4173.01|395
1621608860000|2021-05-21 14:54:20|4173.78|4173.38|4173.91|4173.51|4173.91|4173.51|4173.41|4173.01|415
1621608870000|2021-05-21 14:54:30|4173.78|4173.38|4173.91|4173.51|4173.91|4173.51|4173.66|4173.26|123
1621608880000|2021-05-21 14:54:40|4173.78|4173.38|4172.91|4172.51|4173.91|4173.51|4172.91|4172.51|542
1621608890000|2021-05-21 14:54:50|4172.78|4172.38|4173.41|4173.01|4173.41|4173.01|4172.41|4172.01|772
1621608900000|2021-05-21 14:55:00|4173.53|4173.13|4173.41|4173.01|4173.91|4173.51|4173.41|4173.01|876
1621608910000|2021-05-21 14:55:10|4173.66|4173.26|4174.41|4174.01|4174.41|4174.01|4173.66|4173.26|389
1621608920000|2021-05-21 14:55:20|4174.16|4173.76|4174.41|4174.01|4174.41|4174.01|4173.91|4173.51|650
1621608930000|2021-05-21 14:55:30|4174.66|4174.26|4174.41|4174.01|4174.91|4174.51|4174.41|4174.01|630
1621608940000|2021-05-21 14:55:40|4174.66|4174.26|4174.66|4174.26|4174.91|4174.51|4174.41|4174.01|628
1621608950000|2021-05-21 14:55:50|4174.53|4174.13|4174.66|4174.26|4174.66|4174.26|4174.41|4174.01|292
1621608960000|2021-05-21 14:56:00|4174.41|4174.01|4174.91|4174.51|4175.16|4174.76|4174.41|4174.01|698
1621608970000|2021-05-21 14:56:10|4175.03|4174.63|4174.78|4174.38|4175.16|4174.76|4174.66|4174.26|276
1621608980000|2021-05-21 14:56:20|4174.91|4174.51|4174.16|4173.76|4174.91|4174.51|4173.91|4173.51|543
1621608990000|2021-05-21 14:56:30|4174.41|4174.01|4174.16|4173.76|4174.66|4174.26|4174.16|4173.76|338
1621609000000|2021-05-21 14:56:40|4174.41|4174.01|4174.16|4173.76|4174.41|4174.01|4174.16|4173.76|233
1621609010000|2021-05-21 14:56:50|4174.28|4173.88|4175.66|4175.26|4175.66|4175.26|4174.28|4173.88|713
1621609020000|2021-05-21 14:57:00|4175.41|4175.01|4176.16|4175.76|4176.16|4175.76|4175.41|4175.01|864
1621609030000|2021-05-21 14:57:10|4176.03|4175.63|4176.16|4175.76|4176.66|4176.26|4175.91|4175.51|567
1621609040000|2021-05-21 14:57:20|4175.91|4175.51|4175.91|4175.51|4176.16|4175.76|4175.66|4175.26|312
1621609050000|2021-05-21 14:57:30|4176.03|4175.63|4175.66|4175.26|4176.16|4175.76|4175.66|4175.26|358
1621609060000|2021-05-21 14:57:40|4175.91|4175.51|4175.66|4175.26|4175.91|4175.51|4175.16|4174.76|362
1621609070000|2021-05-21 14:57:50|4175.78|4175.38|4175.91|4175.51|4176.03|4175.63|4175.66|4175.26|163
1621609080000|2021-05-21 14:58:00|4176.03|4175.63|4175.66|4175.26|4176.41|4176.01|4175.41|4175.01|424
1621609090000|2021-05-21 14:58:10|4175.41|4175.01|4175.78|4175.38|4175.91|4175.51|4175.41|4175.01|387
1621609100000|2021-05-21 14:58:20|4175.91|4175.51|4176.03|4175.63|4176.16|4175.76|4175.66|4175.26|362
1621609110000|2021-05-21 14:58:30|4175.91|4175.51|4175.91|4175.51|4175.91|4175.51|4175.66|4175.26|196
1621609120000|2021-05-21 14:58:40|4175.78|4175.38|4175.66|4175.26|4175.91|4175.51|4175.66|4175.26|192
1621609130000|2021-05-21 14:58:50|4175.78|4175.38|4176.16|4175.76|4176.28|4175.88|4175.78|4175.38|486
1621609140000|2021-05-21 14:59:00|4176.28|4175.88|4176.41|4176.01|4176.66|4176.26|4176.28|4175.88|583
1621609150000|2021-05-21 14:59:10|4176.53|4176.13|4176.78|4176.38|4176.78|4176.38|4176.41|4176.01|114
1621609160000|2021-05-21 14:59:20|4176.91|4176.51|4177.16|4176.76|4177.66|4177.26|4176.78|4176.38|1489
1621609170000|2021-05-21 14:59:30|4177.41|4177.01|4177.66|4177.26|4177.91|4177.51|4177.16|4176.76|644
1621609180000|2021-05-21 14:59:40|4177.41|4177.01|4177.91|4177.51|4177.91|4177.51|4177.16|4176.76|550
1621609190000|2021-05-21 14:59:50|4177.66|4177.26|4177.66|4177.26|4177.78|4177.38|4177.53|4177.13|431
1621609200000|2021-05-21 15:00:00|4177.91|4177.51|4178.16|4177.76|4178.41|4178.01|4177.91|4177.51|932
1621609210000|2021-05-21 15:00:10|4177.91|4177.51|4178.16|4177.76|4178.16|4177.76|4177.66|4177.26|353
1621609220000|2021-05-21 15:00:20|4178.41|4178.01|4178.16|4177.76|4178.41|4178.01|4178.16|4177.76|723
1621609230000|2021-05-21 15:00:30|4178.41|4178.01|4178.41|4178.01|4178.41|4178.01|4178.16|4177.76|326
1621609240000|2021-05-21 15:00:40|4178.16|4177.76|4177.66|4177.26|4178.16|4177.76|4177.41|4177.01|788
1621609250000|2021-05-21 15:00:50|4177.91|4177.51|4178.41|4178.01|4178.41|4178.01|4177.91|4177.51|421
1621609260000|2021-05-21 15:01:00|4178.16|4177.76|4178.41|4178.01|4178.66|4178.26|4177.91|4177.51|483
1621609270000|2021-05-21 15:01:10|4178.66|4178.26|4178.66|4178.26|4178.91|4178.51|4178.66|4178.26|341
1621609280000|2021-05-21 15:01:20|4178.41|4178.01|4178.16|4177.76|4178.41|4178.01|4178.16|4177.76|374
1621609290000|2021-05-21 15:01:30|4177.91|4177.51|4177.91|4177.51|4178.16|4177.76|4177.66|4177.26|418
1621609300000|2021-05-21 15:01:40|4178.16|4177.76|4177.91|4177.51|4178.16|4177.76|4177.66|4177.26|281
1621609310000|2021-05-21 15:01:50|4178.03|4177.63|4178.16|4177.76|4178.16|4177.76|4177.66|4177.26|339
1621609320000|2021-05-21 15:02:00|4177.91|4177.51|4177.91|4177.51|4177.91|4177.51|4177.41|4177.01|467
1621609330000|2021-05-21 15:02:10|4177.78|4177.38|4177.16|4176.76|4177.91|4177.51|4176.91|4176.51|606
1621609340000|2021-05-21 15:02:20|4177.03|4176.63|4176.41|4176.01|4177.16|4176.76|4176.16|4175.76|708
1621609350000|2021-05-21 15:02:30|4176.66|4176.26|4176.66|4176.26|4177.16|4176.76|4176.41|4176.01|394
1621609360000|2021-05-21 15:02:40|4176.78|4176.38|4176.91|4176.51|4177.28|4176.88|4176.78|4176.38|423
1621609370000|2021-05-21 15:02:50|4177.03|4176.63|4176.41|4176.01|4177.28|4176.88|4176.41|4176.01|270
1621609380000|2021-05-21 15:03:00|4176.66|4176.26|4175.91|4175.51|4176.66|4176.26|4175.91|4175.51|580
1621609390000|2021-05-21 15:03:10|4175.66|4175.26|4175.91|4175.51|4176.16|4175.76|4175.66|4175.26|639
1621609400000|2021-05-21 15:03:20|4176.16|4175.76|4176.28|4175.88|4176.66|4176.26|4176.16|4175.76|293
1621609410000|2021-05-21 15:03:30|4176.16|4175.76|4176.16|4175.76|4176.66|4176.26|4175.91|4175.51|531
1621609420000|2021-05-21 15:03:40|4175.91|4175.51|4176.41|4176.01|4176.91|4176.51|4175.91|4175.51|563
1621609430000|2021-05-21 15:03:50|4176.53|4176.13|4176.66|4176.26|4176.66|4176.26|4176.41|4176.01|297
1621609440000|2021-05-21 15:04:00|4176.41|4176.01|4175.91|4175.51|4176.41|4176.01|4175.66|4175.26|597
1621609450000|2021-05-21 15:04:10|4175.78|4175.38|4175.66|4175.26|4175.78|4175.38|4174.91|4174.51|648
1621609460000|2021-05-21 15:04:20|4175.91|4175.51|4175.91|4175.51|4176.16|4175.76|4175.91|4175.51|207
1621609470000|2021-05-21 15:04:30|4175.66|4175.26|4175.91|4175.51|4176.16|4175.76|4175.66|4175.26|475
1621609480000|2021-05-21 15:04:40|4176.16|4175.76|4175.66|4175.26|4176.16|4175.76|4175.41|4175.01|353
1621609490000|2021-05-21 15:04:50|4175.91|4175.51|4175.66|4175.26|4175.91|4175.51|4175.41|4175.01|233
1621609500000|2021-05-21 15:05:00|4176.16|4175.76|4176.41|4176.01|4176.41|4176.01|4176.16|4175.76|542
1621609510000|2021-05-21 15:05:10|4176.16|4175.76|4176.41|4176.01|4176.66|4176.26|4176.16|4175.76|380
1621609520000|2021-05-21 15:05:20|4176.66|4176.26|4176.41|4176.01|4176.66|4176.26|4176.16|4175.76|325
1621609530000|2021-05-21 15:05:30|4176.66|4176.26|4177.03|4176.63|4177.16|4176.76|4176.66|4176.26|359
1621609540000|2021-05-21 15:05:40|4176.91|4176.51|4177.16|4176.76|4177.41|4177.01|4176.66|4176.26|253
1621609550000|2021-05-21 15:05:50|4177.28|4176.88|4177.03|4176.63|4177.41|4177.01|4176.91|4176.51|191
1621609560000|2021-05-21 15:06:00|4177.16|4176.76|4177.66|4177.26|4177.78|4177.38|4177.16|4176.76|399
1621609570000|2021-05-21 15:06:10|4177.41|4177.01|4177.91|4177.51|4178.16|4177.76|4177.41|4177.01|438
1621609580000|2021-05-21 15:06:20|4177.66|4177.26|4178.16|4177.76|4178.41|4178.01|4177.66|4177.26|604
1621609590000|2021-05-21 15:06:30|4177.91|4177.51|4178.16|4177.76|4178.16|4177.76|4177.91|4177.51|325
1621609600000|2021-05-21 15:06:40|4178.41|4178.01|4178.16|4177.76|4178.66|4178.26|4178.16|4177.76|486
1621609610000|2021-05-21 15:06:50|4178.03|4177.63|4177.91|4177.51|4178.16|4177.76|4177.91|4177.51|319
1621609620000|2021-05-21 15:07:00|4177.66|4177.26|4177.66|4177.26|4177.91|4177.51|4177.41|4177.01|657
1621609630000|2021-05-21 15:07:10|4177.78|4177.38|4178.16|4177.76|4178.16|4177.76|4177.41|4177.01|437
1621609640000|2021-05-21 15:07:20|4177.91|4177.51|4178.03|4177.63|4178.41|4178.01|4177.91|4177.51|326
1621609650000|2021-05-21 15:07:30|4178.16|4177.76|4178.16|4177.76|4178.41|4178.01|4178.16|4177.76|112
1621609660000|2021-05-21 15:07:40|4178.41|4178.01|4178.41|4178.01|4178.41|4178.01|4178.16|4177.76|298
1621609670000|2021-05-21 15:07:50|4178.28|4177.88|4178.16|4177.76|4178.28|4177.88|4177.91|4177.51|178
1621609680000|2021-05-21 15:08:00|4178.41|4178.01|4177.91|4177.51|4178.41|4178.01|4177.91|4177.51|328
1621609690000|2021-05-21 15:08:10|4178.16|4177.76|4178.16|4177.76|4178.16|4177.76|4178.03|4177.63|180
1621609700000|2021-05-21 15:08:20|4178.03|4177.63|4178.41|4178.01|4178.41|4178.01|4177.91|4177.51|145
1621609710000|2021-05-21 15:08:30|4178.66|4178.26|4178.66|4178.26|4178.66|4178.26|4178.41|4178.01|460
1621609720000|2021-05-21 15:08:40|4178.41|4178.01|4178.66|4178.26|4178.91|4178.51|4178.41|4178.01|555
1621609730000|2021-05-21 15:08:50|4178.91|4178.51|4179.16|4178.76|4179.16|4178.76|4178.66|4178.26|462
1621609740000|2021-05-21 15:09:00|4179.41|4179.01|4178.91|4178.51|4179.41|4179.01|4178.91|4178.51|479
1621609750000|2021-05-21 15:09:10|4179.03|4178.63|4178.41|4178.01|4179.16|4178.76|4178.41|4178.01|409
1621609760000|2021-05-21 15:09:20|4178.28|4177.88|4178.16|4177.76|4178.41|4178.01|4178.16|4177.76|417
1621609770000|2021-05-21 15:09:30|4177.91|4177.51|4178.16|4177.76|4178.16|4177.76|4177.78|4177.38|335
1621609780000|2021-05-21 15:09:40|4178.28|4177.88|4178.16|4177.76|4178.41|4178.01|4177.91|4177.51|281
1621609790000|2021-05-21 15:09:50|4178.41|4178.01|4178.03|4177.63|4178.41|4178.01|4177.91|4177.51|315
1621609800000|2021-05-21 15:10:00|4177.91|4177.51|4177.66|4177.26|4177.91|4177.51|4177.66|4177.26|480
1621609810000|2021-05-21 15:10:10|4177.41|4177.01|4176.91|4176.51|4177.41|4177.01|4176.91|4176.51|584
1621609820000|2021-05-21 15:10:20|4176.66|4176.26|4177.66|4177.26|4177.66|4177.26|4176.66|4176.26|328
1621609830000|2021-05-21 15:10:30|4177.41|4177.01|4177.66|4177.26|4177.66|4177.26|4176.91|4176.51|463
1621609840000|2021-05-21 15:10:40|4177.91|4177.51|4177.91|4177.51|4177.91|4177.51|4177.66|4177.26|305
1621609850000|2021-05-21 15:10:50|4177.78|4177.38|4177.91|4177.51|4177.91|4177.51|4177.66|4177.26|215
1621609860000|2021-05-21 15:11:00|4178.03|4177.63|4177.66|4177.26|4178.28|4177.88|4177.66|4177.26|336
1621609870000|2021-05-21 15:11:10|4177.78|4177.38|4178.16|4177.76|4178.16|4177.76|4177.66|4177.26|251
1621609880000|2021-05-21 15:11:20|4177.91|4177.51|4178.16|4177.76|4178.16|4177.76|4177.91|4177.51|255
1621609890000|2021-05-21 15:11:30|4178.28|4177.88|4178.41|4178.01|4178.66|4178.26|4178.16|4177.76|359
1621609900000|2021-05-21 15:11:40|4178.53|4178.13|4178.16|4177.76|4178.53|4178.13|4178.16|4177.76|135
1621609910000|2021-05-21 15:11:50|4178.28|4177.88|4178.66|4178.26|4178.91|4178.51|4178.16|4177.76|579
1621609920000|2021-05-21 15:12:00|4178.41|4178.01|4178.91|4178.51|4179.41|4179.01|4178.41|4178.01|595
1621609930000|2021-05-21 15:12:10|4179.03|4178.63|4179.66|4179.26|4179.66|4179.26|4179.03|4178.63|379
1621609940000|2021-05-21 15:12:20|4179.41|4179.01|4179.16|4178.76|4179.53|4179.13|4179.16|4178.76|250
1621609950000|2021-05-21 15:12:30|4179.28|4178.88|4179.03|4178.63|4179.41|4179.01|4178.91|4178.51|375
1621609960000|2021-05-21 15:12:40|4179.16|4178.76|4178.66|4178.26|4179.16|4178.76|4178.66|4178.26|232
1621609970000|2021-05-21 15:12:50|4178.53|4178.13|4178.16|4177.76|4178.66|4178.26|4178.16|4177.76|393
1621609980000|2021-05-21 15:13:00|4177.91|4177.51|4177.66|4177.26|4177.91|4177.51|4177.66|4177.26|397
1621609990000|2021-05-21 15:13:10|4177.41|4177.01|4177.41|4177.01|4177.66|4177.26|4177.16|4176.76|533
1621610000000|2021-05-21 15:13:20|4177.28|4176.88|4177.16|4176.76|4177.41|4177.01|4176.91|4176.51|340
1621610010000|2021-05-21 15:13:30|4176.91|4176.51|4177.41|4177.01|4177.41|4177.01|4176.66|4176.26|496
1621610020000|2021-05-21 15:13:40|4177.66|4177.26|4178.16|4177.76|4178.16|4177.76|4177.66|4177.26|254
1621610030000|2021-05-21 15:13:50|4178.41|4178.01|4177.91|4177.51|4178.41|4178.01|4177.91|4177.51|261
1621610040000|2021-05-21 15:14:00|4178.16|4177.76|4177.66|4177.26|4178.16|4177.76|4177.41|4177.01|307
1621610050000|2021-05-21 15:14:10|4177.41|4177.01|4177.66|4177.26|4177.66|4177.26|4177.41|4177.01|243
1621610060000|2021-05-21 15:14:20|4177.41|4177.01|4177.16|4176.76|4177.66|4177.26|4177.16|4176.76|313
1621610070000|2021-05-21 15:14:30|4177.41|4177.01|4177.28|4176.88|4177.41|4177.01|4177.16|4176.76|145
1621610080000|2021-05-21 15:14:40|4177.16|4176.76|4177.03|4176.63|4177.16|4176.76|4176.66|4176.26|266
1621610090000|2021-05-21 15:14:50|4176.91|4176.51|4177.16|4176.76|4177.66|4177.26|4176.91|4176.51|538
1621610100000|2021-05-21 15:15:00|4177.41|4177.01|4177.41|4177.01|4177.78|4177.38|4177.16|4176.76|404
1621610110000|2021-05-21 15:15:10|4177.16|4176.76|4177.66|4177.26|4177.66|4177.26|4176.91|4176.51|364
1621610120000|2021-05-21 15:15:20|4177.91|4177.51|4177.66|4177.26|4177.91|4177.51|4177.66|4177.26|259
1621610130000|2021-05-21 15:15:30|4178.16|4177.76|4177.91|4177.51|4178.16|4177.76|4177.91|4177.51|344
1621610140000|2021-05-21 15:15:40|4178.16|4177.76|4177.91|4177.51|4178.41|4178.01|4177.91|4177.51|153
1621610150000|2021-05-21 15:15:50|4177.66|4177.26|4177.66|4177.26|4177.91|4177.51|4177.66|4177.26|298
1621610160000|2021-05-21 15:16:00|4177.78|4177.38|4177.66|4177.26|4178.16|4177.76|4177.66|4177.26|155
1621610170000|2021-05-21 15:16:10|4177.78|4177.38|4177.16|4176.76|4177.78|4177.38|4176.91|4176.51|378
1621610180000|2021-05-21 15:16:20|4177.41|4177.01|4177.41|4177.01|4177.66|4177.26|4177.41|4177.01|128
1621610190000|2021-05-21 15:16:30|4177.53|4177.13|4177.66|4177.26|4177.66|4177.26|4177.41|4177.01|118
1621610200000|2021-05-21 15:16:40|4177.41|4177.01|4177.41|4177.01|4177.66|4177.26|4177.16|4176.76|222
1621610210000|2021-05-21 15:16:50|4177.66|4177.26|4177.28|4176.88|4177.66|4177.26|4177.16|4176.76|188
1621610220000|2021-05-21 15:17:00|4177.41|4177.01|4177.28|4176.88|4177.41|4177.01|4177.16|4176.76|152
1621610230000|2021-05-21 15:17:10|4177.16|4176.76|4176.91|4176.51|4177.41|4177.01|4176.91|4176.51|173
1621610240000|2021-05-21 15:17:20|4177.16|4176.76|4177.16|4176.76|4177.16|4176.76|4177.16|4176.76|111
1621610250000|2021-05-21 15:17:30|4176.91|4176.51|4176.91|4176.51|4177.16|4176.76|4176.91|4176.51|149
1621610260000|2021-05-21 15:17:40|4177.16|4176.76|4176.91|4176.51|4177.16|4176.76|4176.91|4176.51|180
1621610270000|2021-05-21 15:17:50|4177.03|4176.63|4176.66|4176.26|4177.41|4177.01|4176.66|4176.26|277
1621610280000|2021-05-21 15:18:00|4176.91|4176.51|4177.41|4177.01|4177.41|4177.01|4176.91|4176.51|364
1621610290000|2021-05-21 15:18:10|4177.66|4177.26|4177.66|4177.26|4177.66|4177.26|4177.41|4177.01|222
1621610300000|2021-05-21 15:18:20|4177.53|4177.13|4177.91|4177.51|4177.91|4177.51|4177.16|4176.76|373
1621610310000|2021-05-21 15:18:30|4178.16|4177.76|4178.16|4177.76|4178.16|4177.76|4177.91|4177.51|247
1621610320000|2021-05-21 15:18:40|4177.91|4177.51|4177.66|4177.26|4177.91|4177.51|4177.66|4177.26|99
1621610330000|2021-05-21 15:18:50|4177.41|4177.01|4177.66|4177.26|4177.66|4177.26|4177.41|4177.01|215
1621610340000|2021-05-21 15:19:00|4177.91|4177.51|4178.16|4177.76|4178.16|4177.76|4177.91|4177.51|171
1621610350000|2021-05-21 15:19:10|4177.91|4177.51|4177.41|4177.01|4177.91|4177.51|4177.41|4177.01|496
1621610360000|2021-05-21 15:19:20|4177.66|4177.26|4177.66|4177.26|4177.78|4177.38|4177.66|4177.26|335
1621610370000|2021-05-21 15:19:30|4177.78|4177.38|4177.41|4177.01|4177.78|4177.38|4177.41|4177.01|276
1621610380000|2021-05-21 15:19:40|4177.53|4177.13|4177.16|4176.76|4177.66|4177.26|4177.16|4176.76|258
1621610390000|2021-05-21 15:19:50|4177.41|4177.01|4178.16|4177.76|4178.16|4177.76|4177.41|4177.01|570
1621610400000|2021-05-21 15:20:00|4178.41|4178.01|4178.16|4177.76|4178.41|4178.01|4177.91|4177.51|275
1621610410000|2021-05-21 15:20:10|4178.28|4177.88|4178.41|4178.01|4178.41|4178.01|4178.28|4177.88|163
1621610420000|2021-05-21 15:20:20|4178.66|4178.26|4178.66|4178.26|4178.66|4178.26|4178.66|4178.26|263
1621610430000|2021-05-21 15:20:30|4178.41|4178.01|4178.16|4177.76|4178.66|4178.26|4178.16|4177.76|223
1621610440000|2021-05-21 15:20:40|4178.03|4177.63|4178.41|4178.01|4178.41|4178.01|4177.91|4177.51|151
1621610450000|2021-05-21 15:20:50|4178.16|4177.76|4178.66|4178.26|4178.66|4178.26|4178.16|4177.76|126
1621610460000|2021-05-21 15:21:00|4178.41|4178.01|4178.41|4178.01|4178.53|4178.13|4178.16|4177.76|180
1621610470000|2021-05-21 15:21:10|4178.28|4177.88|4178.41|4178.01|4178.41|4178.01|4178.28|4177.88|47
1621610480000|2021-05-21 15:21:20|4178.28|4177.88|4177.91|4177.51|4178.28|4177.88|4177.91|4177.51|203
1621610490000|2021-05-21 15:21:30|4178.16|4177.76|4177.91|4177.51|4178.16|4177.76|4177.91|4177.51|175
1621610500000|2021-05-21 15:21:40|4178.03|4177.63|4178.41|4178.01|4178.41|4178.01|4177.91|4177.51|166
1621610510000|2021-05-21 15:21:50|4178.28|4177.88|4177.91|4177.51|4178.41|4178.01|4177.91|4177.51|114
1621610520000|2021-05-21 15:22:00|4178.16|4177.76|4178.91|4178.51|4178.91|4178.51|4178.16|4177.76|278
1621610530000|2021-05-21 15:22:10|4179.03|4178.63|4178.91|4178.51|4179.16|4178.76|4178.91|4178.51|233
1621610540000|2021-05-21 15:22:20|4179.03|4178.63|4179.03|4178.63|4179.16|4178.76|4178.91|4178.51|177
1621610550000|2021-05-21 15:22:30|4179.16|4178.76|4179.16|4178.76|4179.16|4178.76|4178.91|4178.51|368
1621610560000|2021-05-21 15:22:40|4178.91|4178.51|4178.91|4178.51|4179.16|4178.76|4178.91|4178.51|267
1621610570000|2021-05-21 15:22:50|4179.16|4178.76|4178.91|4178.51|4179.16|4178.76|4178.91|4178.51|276
1621610580000|2021-05-21 15:23:00|4178.66|4178.26|4178.66|4178.26|4178.66|4178.26|4178.16|4177.76|307
1621610590000|2021-05-21 15:23:10|4178.91|4178.51|4178.78|4178.38|4178.91|4178.51|4178.66|4178.26|194
1621610600000|2021-05-21 15:23:20|4178.66|4178.26|4178.66|4178.26|4178.91|4178.51|4178.66|4178.26|90
1621610610000|2021-05-21 15:23:30|4178.91|4178.51|4178.91|4178.51|4178.91|4178.51|4178.66|4178.26|331
1621610620000|2021-05-21 15:23:40|4178.66|4178.26|4178.91|4178.51|4178.91|4178.51|4178.66|4178.26|145
1621610630000|2021-05-21 15:23:50|4178.78|4178.38|4178.78|4178.38|4178.91|4178.51|4178.66|4178.26|104
1621610640000|2021-05-21 15:24:00|4178.91|4178.51|4178.66|4178.26|4178.91|4178.51|4178.53|4178.13|214
1621610650000|2021-05-21 15:24:10|4178.91|4178.51|4178.16|4177.76|4178.91|4178.51|4178.16|4177.76|242
1621610660000|2021-05-21 15:24:20|4178.41|4178.01|4178.41|4178.01|4178.41|4178.01|4178.41|4178.01|135
1621610670000|2021-05-21 15:24:30|4178.16|4177.76|4178.16|4177.76|4178.16|4177.76|4177.91|4177.51|148
1621610680000|2021-05-21 15:24:40|4177.91|4177.51|4177.91|4177.51|4178.16|4177.76|4177.91|4177.51|225
1621610690000|2021-05-21 15:24:50|4177.66|4177.26|4177.28|4176.88|4177.66|4177.26|4177.16|4176.76|571
1621610700000|2021-05-21 15:25:00|4177.16|4176.76|4177.91|4177.51|4178.16|4177.76|4177.16|4176.76|576
1621610710000|2021-05-21 15:25:10|4178.16|4177.76|4178.16|4177.76|4178.16|4177.76|4177.66|4177.26|212
1621610720000|2021-05-21 15:25:20|4177.91|4177.51|4177.66|4177.26|4177.91|4177.51|4177.66|4177.26|133
1621610730000|2021-05-21 15:25:30|4177.91|4177.51|4178.16|4177.76|4178.16|4177.76|4177.66|4177.26|310
1621610740000|2021-05-21 15:25:40|4178.03|4177.63|4178.16|4177.76|4178.16|4177.76|4177.91|4177.51|150
1621610750000|2021-05-21 15:25:50|4178.03|4177.63|4177.66|4177.26|4178.16|4177.76|4177.66|4177.26|316
1621610760000|2021-05-21 15:26:00|4177.41|4177.01|4177.16|4176.76|4177.41|4177.01|4177.16|4176.76|283
1621610770000|2021-05-21 15:26:10|4177.41|4177.01|4176.91|4176.51|4177.41|4177.01|4176.91|4176.51|351
1621610780000|2021-05-21 15:26:20|4176.78|4176.38|4175.91|4175.51|4176.91|4176.51|4175.91|4175.51|1125
1621610790000|2021-05-21 15:26:30|4175.66|4175.26|4175.91|4175.51|4176.16|4175.76|4175.66|4175.26|455
1621610800000|2021-05-21 15:26:40|4175.78|4175.38|4175.91|4175.51|4176.16|4175.76|4175.66|4175.26|480
1621610810000|2021-05-21 15:26:50|4175.66|4175.26|4175.41|4175.01|4175.66|4175.26|4175.16|4174.76|664
1621610820000|2021-05-21 15:27:00|4174.91|4174.51|4174.41|4174.01|4174.91|4174.51|4173.66|4173.26|2326
1621610830000|2021-05-21 15:27:10|4174.16|4173.76|4173.66|4173.26|4174.66|4174.26|4173.41|4173.01|905
1621610840000|2021-05-21 15:27:20|4173.78|4173.38|4173.41|4173.01|4174.16|4173.76|4173.41|4173.01|711
1621610850000|2021-05-21 15:27:30|4173.16|4172.76|4173.16|4172.76|4173.16|4172.76|4172.91|4172.51|725
1621610860000|2021-05-21 15:27:40|4173.41|4173.01|4173.66|4173.26|4173.66|4173.26|4172.91|4172.51|745
1621610870000|2021-05-21 15:27:50|4173.41|4173.01|4172.41|4172.01|4173.41|4173.01|4172.16|4171.76|1035
1621610880000|2021-05-21 15:28:00|4172.16|4171.76|4171.66|4171.26|4172.16|4171.76|4171.41|4171.01|809
1621610890000|2021-05-21 15:28:10|4171.91|4171.51|4170.91|4170.51|4172.16|4171.76|4170.91|4170.51|595
1621610900000|2021-05-21 15:28:20|4171.16|4170.76|4172.03|4171.63|4172.03|4171.63|4170.91|4170.51|939
1621610910000|2021-05-21 15:28:30|4171.91|4171.51|4172.16|4171.76|4172.16|4171.76|4171.66|4171.26|746
1621610920000|2021-05-21 15:28:40|4172.03|4171.63|4171.66|4171.26|4172.16|4171.76|4171.66|4171.26|393
1621610930000|2021-05-21 15:28:50|4171.41|4171.01|4171.41|4171.01|4171.66|4171.26|4171.16|4170.76|707
1621610940000|2021-05-21 15:29:00|4171.66|4171.26|4171.41|4171.01|4171.66|4171.26|4170.91|4170.51|575
1621610950000|2021-05-21 15:29:10|4171.28|4170.88|4169.91|4169.51|4171.28|4170.88|4169.91|4169.51|1397
1621610960000|2021-05-21 15:29:20|4169.66|4169.26|4170.16|4169.76|4170.16|4169.76|4169.66|4169.26|885
1621610970000|2021-05-21 15:29:30|4170.28|4169.88|4170.41|4170.01|4170.66|4170.26|4170.16|4169.76|681
1621610980000|2021-05-21 15:29:40|4170.16|4169.76|4169.66|4169.26|4170.16|4169.76|4169.66|4169.26|586
1621610990000|2021-05-21 15:29:50|4169.41|4169.01|4169.91|4169.51|4169.91|4169.51|4169.41|4169.01|1127
1621611000000|2021-05-21 15:30:00|4170.16|4169.76|4169.66|4169.26|4170.16|4169.76|4169.16|4168.76|1052
1621611010000|2021-05-21 15:30:10|4169.78|4169.38|4169.91|4169.51|4169.91|4169.51|4168.91|4168.51|1057
1621611020000|2021-05-21 15:30:20|4170.16|4169.76|4169.41|4169.01|4170.16|4169.76|4169.41|4169.01|787
1621611030000|2021-05-21 15:30:30|4169.66|4169.26|4169.91|4169.51|4169.91|4169.51|4169.16|4168.76|522
1621611040000|2021-05-21 15:30:40|4170.16|4169.76|4169.91|4169.51|4170.66|4170.26|4169.91|4169.51|827
1621611050000|2021-05-21 15:30:50|4170.16|4169.76|4170.66|4170.26|4170.66|4170.26|4169.91|4169.51|456
1621611060000|2021-05-21 15:31:00|4170.91|4170.51|4170.66|4170.26|4170.91|4170.51|4170.16|4169.76|545
1621611070000|2021-05-21 15:31:10|4170.41|4170.01|4170.66|4170.26|4171.16|4170.76|4170.41|4170.01|687
1621611080000|2021-05-21 15:31:20|4170.91|4170.51|4170.66|4170.26|4170.91|4170.51|4170.16|4169.76|601
1621611090000|2021-05-21 15:31:30|4170.41|4170.01|4170.41|4170.01|4170.66|4170.26|4170.16|4169.76|330
1621611100000|2021-05-21 15:31:40|4170.66|4170.26|4170.41|4170.01|4170.66|4170.26|4170.41|4170.01|393
1621611110000|2021-05-21 15:31:50|4170.53|4170.13|4170.53|4170.13|4170.66|4170.26|4170.41|4170.01|327
1621611120000|2021-05-21 15:32:00|4170.41|4170.01|4170.91|4170.51|4171.16|4170.76|4170.41|4170.01|476
1621611130000|2021-05-21 15:32:10|4171.16|4170.76|4171.66|4171.26|4171.78|4171.38|4170.91|4170.51|837
1621611140000|2021-05-21 15:32:20|4171.91|4171.51|4172.66|4172.26|4172.91|4172.51|4171.66|4171.26|888
1621611150000|2021-05-21 15:32:30|4172.41|4172.01|4173.16|4172.76|4173.16|4172.76|4172.41|4172.01|655
1621611160000|2021-05-21 15:32:40|4172.91|4172.51|4173.41|4173.01|4173.41|4173.01|4172.66|4172.26|609
1621611170000|2021-05-21 15:32:50|4173.66|4173.26|4173.66|4173.26|4173.91|4173.51|4173.41|4173.01|448
1621611180000|2021-05-21 15:33:00|4173.41|4173.01|4173.66|4173.26|4174.16|4173.76|4173.41|4173.01|782
1621611190000|2021-05-21 15:33:10|4173.91|4173.51|4173.16|4172.76|4173.91|4173.51|4173.16|4172.76|611
1621611200000|2021-05-21 15:33:20|4173.03|4172.63|4173.16|4172.76|4173.41|4173.01|4172.91|4172.51|415
1621611210000|2021-05-21 15:33:30|4173.03|4172.63|4173.91|4173.51|4173.91|4173.51|4172.91|4172.51|573
1621611220000|2021-05-21 15:33:40|4174.16|4173.76|4174.16|4173.76|4174.41|4174.01|4173.91|4173.51|557
1621611230000|2021-05-21 15:33:50|4174.03|4173.63|4174.16|4173.76|4174.41|4174.01|4173.91|4173.51|165
1621611240000|2021-05-21 15:34:00|4174.41|4174.01|4174.41|4174.01|4174.66|4174.26|4174.41|4174.01|404
1621611250000|2021-05-21 15:34:10|4174.16|4173.76|4174.03|4173.63|4174.41|4174.01|4173.91|4173.51|597
1621611260000|2021-05-21 15:34:20|4173.91|4173.51|4173.53|4173.13|4174.16|4173.76|4173.41|4173.01|391
1621611270000|2021-05-21 15:34:30|4173.66|4173.26|4173.41|4173.01|4173.66|4173.26|4173.16|4172.76|388
1621611280000|2021-05-21 15:34:40|4173.66|4173.26|4173.41|4173.01|4173.91|4173.51|4173.41|4173.01|465
1621611290000|2021-05-21 15:34:50|4173.53|4173.13|4173.66|4173.26|4173.66|4173.26|4173.41|4173.01|181
1621611300000|2021-05-21 15:35:00|4173.78|4173.38|4173.66|4173.26|4173.91|4173.51|4173.41|4173.01|408
1621611310000|2021-05-21 15:35:10|4173.53|4173.13|4173.16|4172.76|4173.66|4173.26|4173.16|4172.76|311
1621611320000|2021-05-21 15:35:20|4173.03|4172.63|4173.16|4172.76|4173.16|4172.76|4172.91|4172.51|337
1621611330000|2021-05-21 15:35:30|4172.91|4172.51|4173.16|4172.76|4173.41|4173.01|4172.66|4172.26|556
1621611340000|2021-05-21 15:35:40|4173.28|4172.88|4172.91|4172.51|4173.41|4173.01|4172.91|4172.51|249
1621611350000|2021-05-21 15:35:50|4173.16|4172.76|4173.16|4172.76|4173.41|4173.01|4173.16|4172.76|364
1621611360000|2021-05-21 15:36:00|4173.28|4172.88|4173.16|4172.76|4173.41|4173.01|4172.91|4172.51|399
1621611370000|2021-05-21 15:36:10|4173.03|4172.63|4173.03|4172.63|4173.16|4172.76|4172.66|4172.26|391
1621611380000|2021-05-21 15:36:20|4173.16|4172.76|4172.66|4172.26|4173.16|4172.76|4172.66|4172.26|354
1621611390000|2021-05-21 15:36:30|4172.41|4172.01|4172.91|4172.51|4172.91|4172.51|4172.41|4172.01|334
1621611400000|2021-05-21 15:36:40|4172.66|4172.26|4172.66|4172.26|4172.66|4172.26|4172.41|4172.01|467
1621611410000|2021-05-21 15:36:50|4172.78|4172.38|4172.66|4172.26|4172.91|4172.51|4172.66|4172.26|518
1621611420000|2021-05-21 15:37:00|4172.53|4172.13|4172.91|4172.51|4172.91|4172.51|4172.41|4172.01|693
1621611430000|2021-05-21 15:37:10|4172.78|4172.38|4172.16|4171.76|4172.78|4172.38|4172.16|4171.76|522
1621611440000|2021-05-21 15:37:20|4172.41|4172.01|4171.91|4171.51|4172.53|4172.13|4171.91|4171.51|649
1621611450000|2021-05-21 15:37:30|4172.16|4171.76|4172.16|4171.76|4172.16|4171.76|4171.91|4171.51|313
1621611460000|2021-05-21 15:37:40|4172.28|4171.88|4172.16|4171.76|4172.41|4172.01|4172.16|4171.76|280
1621611470000|2021-05-21 15:37:50|4171.91|4171.51|4171.41|4171.01|4172.03|4171.63|4171.41|4171.01|405
1621611480000|2021-05-21 15:38:00|4171.16|4170.76|4171.66|4171.26|4171.78|4171.38|4171.16|4170.76|464
1621611490000|2021-05-21 15:38:10|4171.53|4171.13|4171.66|4171.26|4171.66|4171.26|4171.41|4171.01|250
1621611500000|2021-05-21 15:38:20|4171.78|4171.38|4171.16|4170.76|4171.78|4171.38|4171.16|4170.76|277
1621611510000|2021-05-21 15:38:30|4171.41|4171.01|4171.16|4170.76|4171.41|4171.01|4171.16|4170.76|447
1621611520000|2021-05-21 15:38:40|4171.28|4170.88|4170.66|4170.26|4171.28|4170.88|4170.66|4170.26|1070
1621611530000|2021-05-21 15:38:50|4170.91|4170.51|4171.16|4170.76|4171.28|4170.88|4170.91|4170.51|350
1621611540000|2021-05-21 15:39:00|4171.41|4171.01|4171.66|4171.26|4172.03|4171.63|4171.41|4171.01|620
1621611550000|2021-05-21 15:39:10|4171.91|4171.51|4172.16|4171.76|4172.16|4171.76|4171.66|4171.26|435
1621611560000|2021-05-21 15:39:20|4171.91|4171.51|4172.41|4172.01|4172.41|4172.01|4171.91|4171.51|270
1621611570000|2021-05-21 15:39:30|4172.66|4172.26|4172.53|4172.13|4172.66|4172.26|4172.16|4171.76|327
1621611580000|2021-05-21 15:39:40|4172.41|4172.01|4172.66|4172.26|4172.66|4172.26|4172.16|4171.76|395
1621611590000|2021-05-21 15:39:50|4172.53|4172.13|4172.16|4171.76|4172.66|4172.26|4172.16|4171.76|137
1621611600000|2021-05-21 15:40:00|4171.91|4171.51|4172.41|4172.01|4172.41|4172.01|4171.91|4171.51|279
1621611610000|2021-05-21 15:40:10|4172.16|4171.76|4173.41|4173.01|4173.41|4173.01|4172.16|4171.76|504
1621611620000|2021-05-21 15:40:20|4173.66|4173.26|4173.66|4173.26|4173.91|4173.51|4173.16|4172.76|666
1621611630000|2021-05-21 15:40:30|4173.78|4173.38|4173.41|4173.01|4173.78|4173.38|4173.41|4173.01|362
1621611640000|2021-05-21 15:40:40|4173.66|4173.26|4173.41|4173.01|4173.66|4173.26|4173.16|4172.76|276
1621611650000|2021-05-21 15:40:50|4173.66|4173.26|4173.91|4173.51|4173.91|4173.51|4173.41|4173.01|184
1621611660000|2021-05-21 15:41:00|4173.66|4173.26|4173.91|4173.51|4173.91|4173.51|4173.41|4173.01|363
1621611670000|2021-05-21 15:41:10|4174.16|4173.76|4174.16|4173.76|4174.41|4174.01|4173.91|4173.51|416
1621611680000|2021-05-21 15:41:20|4173.91|4173.51|4173.66|4173.26|4174.16|4173.76|4173.66|4173.26|213
1621611690000|2021-05-21 15:41:30|4173.41|4173.01|4173.66|4173.26|4173.66|4173.26|4173.41|4173.01|259
1621611700000|2021-05-21 15:41:40|4173.91|4173.51|4173.91|4173.51|4174.03|4173.63|4173.91|4173.51|223
1621611710000|2021-05-21 15:41:50|4174.16|4173.76|4173.41|4173.01|4174.41|4174.01|4173.41|4173.01|331
1621611720000|2021-05-21 15:42:00|4173.16|4172.76|4172.91|4172.51|4173.16|4172.76|4172.91|4172.51|491
1621611730000|2021-05-21 15:42:10|4172.66|4172.26|4172.66|4172.26|4172.91|4172.51|4172.41|4172.01|371
1621611740000|2021-05-21 15:42:20|4172.53|4172.13|4172.41|4172.01|4172.66|4172.26|4172.16|4171.76|413
1621611750000|2021-05-21 15:42:30|4172.16|4171.76|4172.16|4171.76|4172.53|4172.13|4171.91|4171.51|505
1621611760000|2021-05-21 15:42:40|4172.28|4171.88|4172.16|4171.76|4172.28|4171.88|4171.91|4171.51|530
1621611770000|2021-05-21 15:42:50|4172.03|4171.63|4172.41|4172.01|4172.41|4172.01|4171.91|4171.51|247
1621611780000|2021-05-21 15:43:00|4172.16|4171.76|4171.41|4171.01|4172.16|4171.76|4171.41|4171.01|728
1621611790000|2021-05-21 15:43:10|4171.66|4171.26|4172.16|4171.76|4172.16|4171.76|4171.66|4171.26|218
1621611800000|2021-05-21 15:43:20|4171.91|4171.51|4172.16|4171.76|4172.41|4172.01|4171.91|4171.51|194
1621611810000|2021-05-21 15:43:30|4172.41|4172.01|4172.16|4171.76|4172.41|4172.01|4172.16|4171.76|276
1621611820000|2021-05-21 15:43:40|4172.03|4171.63|4172.16|4171.76|4172.16|4171.76|4171.66|4171.26|331
1621611830000|2021-05-21 15:43:50|4171.91|4171.51|4172.41|4172.01|4172.41|4172.01|4171.91|4171.51|145
1621611840000|2021-05-21 15:44:00|4172.66|4172.26|4172.91|4172.51|4173.41|4173.01|4172.66|4172.26|571
1621611850000|2021-05-21 15:44:10|4172.78|4172.38|4172.91|4172.51|4172.91|4172.51|4172.66|4172.26|139
1621611860000|2021-05-21 15:44:20|4173.16|4172.76|4172.91|4172.51|4173.16|4172.76|4172.66|4172.26|258
1621611870000|2021-05-21 15:44:30|4173.16|4172.76|4173.16|4172.76|4173.41|4173.01|4172.91|4172.51|274
1621611880000|2021-05-21 15:44:40|4172.91|4172.51|4172.41|4172.01|4173.16|4172.76|4172.41|4172.01|310
1621611890000|2021-05-21 15:44:50|4172.53|4172.13|4172.16|4171.76|4172.66|4172.26|4172.16|4171.76|543
1621611900000|2021-05-21 15:45:00|4172.41|4172.01|4172.66|4172.26|4172.91|4172.51|4172.41|4172.01|266
1621611910000|2021-05-21 15:45:10|4172.91|4172.51|4172.66|4172.26|4173.16|4172.76|4172.66|4172.26|175
1621611920000|2021-05-21 15:45:20|4172.41|4172.01|4171.91|4171.51|4172.53|4172.13|4171.91|4171.51|332
1621611930000|2021-05-21 15:45:30|4172.03|4171.63|4172.03|4171.63|4172.03|4171.63|4171.66|4171.26|188
1621611940000|2021-05-21 15:45:40|4172.16|4171.76|4172.16|4171.76|4172.16|4171.76|4171.91|4171.51|161
1621611950000|2021-05-21 15:45:50|4172.03|4171.63|4171.91|4171.51|4172.16|4171.76|4171.16|4170.76|544
1621611960000|2021-05-21 15:46:00|4171.41|4171.01|4171.41|4171.01|4171.66|4171.26|4171.41|4171.01|567
1621611970000|2021-05-21 15:46:10|4171.28|4170.88|4171.41|4171.01|4171.41|4171.01|4171.16|4170.76|474
1621611980000|2021-05-21 15:46:20|4171.28|4170.88|4171.16|4170.76|4171.41|4171.01|4170.91|4170.51|303
1621611990000|2021-05-21 15:46:30|4171.28|4170.88|4171.16|4170.76|4171.28|4170.88|4170.91|4170.51|296
1621612000000|2021-05-21 15:46:40|4171.03|4170.63|4170.91|4170.51|4171.16|4170.76|4170.41|4170.01|688
1621612010000|2021-05-21 15:46:50|4171.16|4170.76|4171.28|4170.88|4171.28|4170.88|4171.03|4170.63|159
1621612020000|2021-05-21 15:47:00|4171.16|4170.76|4172.91|4172.51|4173.16|4172.76|4171.16|4170.76|749
1621612030000|2021-05-21 15:47:10|4172.66|4172.26|4172.16|4171.76|4172.78|4172.38|4171.91|4171.51|370
1621612040000|2021-05-21 15:47:20|4172.41|4172.01|4172.91|4172.51|4172.91|4172.51|4172.16|4171.76|244
1621612050000|2021-05-21 15:47:30|4172.66|4172.26|4171.91|4171.51|4172.91|4172.51|4171.91|4171.51|322
1621612060000|2021-05-21 15:47:40|4171.66|4171.26|4171.91|4171.51|4171.91|4171.51|4171.41|4171.01|222
1621612070000|2021-05-21 15:47:50|4172.03|4171.63|4171.91|4171.51|4172.41|4172.01|4171.91|4171.51|250
1621612080000|2021-05-21 15:48:00|4172.16|4171.76|4173.16|4172.76|4173.16|4172.76|4172.16|4171.76|212
1621612090000|2021-05-21 15:48:10|4173.03|4172.63|4172.41|4172.01|4173.03|4172.63|4172.41|4172.01|287
1621612100000|2021-05-21 15:48:20|4172.16|4171.76|4172.91|4172.51|4172.91|4172.51|4172.16|4171.76|183
1621612110000|2021-05-21 15:48:30|4173.03|4172.63|4173.16|4172.76|4173.16|4172.76|4172.91|4172.51|121
1621612120000|2021-05-21 15:48:40|4172.91|4172.51|4173.41|4173.01|4173.41|4173.01|4172.91|4172.51|314
1621612130000|2021-05-21 15:48:50|4173.28|4172.88|4172.91|4172.51|4173.28|4172.88|4172.91|4172.51|229
1621612140000|2021-05-21 15:49:00|4173.16|4172.76|4173.66|4173.26|4173.91|4173.51|4173.16|4172.76|432
1621612150000|2021-05-21 15:49:10|4173.41|4173.01|4172.66|4172.26|4173.66|4173.26|4172.53|4172.13|478
1621612160000|2021-05-21 15:49:20|4172.78|4172.38|4172.41|4172.01|4172.91|4172.51|4172.41|4172.01|186
1621612170000|2021-05-21 15:49:30|4172.66|4172.26|4171.66|4171.26|4172.66|4172.26|4171.66|4171.26|373
1621612180000|2021-05-21 15:49:40|4171.91|4171.51|4171.16|4170.76|4171.91|4171.51|4171.16|4170.76|421
1621612190000|2021-05-21 15:49:50|4171.41|4171.01|4170.91|4170.51|4171.41|4171.01|4170.91|4170.51|289
1621612200000|2021-05-21 15:50:00|4171.03|4170.63|4171.16|4170.76|4171.66|4171.26|4171.03|4170.63|502
1621612210000|2021-05-21 15:50:10|4171.03|4170.63|4170.78|4170.38|4171.41|4171.01|4170.66|4170.26|252
1621612220000|2021-05-21 15:50:20|4170.91|4170.51|4171.41|4171.01|4171.41|4171.01|4170.91|4170.51|154
1621612230000|2021-05-21 15:50:30|4171.53|4171.13|4171.66|4171.26|4171.91|4171.51|4171.41|4171.01|242
1621612240000|2021-05-21 15:50:40|4171.41|4171.01|4171.16|4170.76|4171.66|4171.26|4171.16|4170.76|223
1621612250000|2021-05-21 15:50:50|4171.28|4170.88|4171.41|4171.01|4171.66|4171.26|4171.28|4170.88|211
1621612260000|2021-05-21 15:51:00|4171.16|4170.76|4172.66|4172.26|4172.91|4172.51|4171.16|4170.76|687
1621612270000|2021-05-21 15:51:10|4172.91|4172.51|4172.91|4172.51|4172.91|4172.51|4172.41|4172.01|426
1621612280000|2021-05-21 15:51:20|4172.78|4172.38|4172.41|4172.01|4173.16|4172.76|4172.41|4172.01|225
1621612290000|2021-05-21 15:51:30|4172.53|4172.13|4172.66|4172.26|4172.66|4172.26|4172.41|4172.01|109
1621612300000|2021-05-21 15:51:40|4172.53|4172.13|4172.16|4171.76|4172.66|4172.26|4171.91|4171.51|286
1621612310000|2021-05-21 15:51:50|4172.03|4171.63|4171.66|4171.26|4172.16|4171.76|4171.66|4171.26|197
1621612320000|2021-05-21 15:52:00|4171.41|4171.01|4171.41|4171.01|4171.66|4171.26|4171.16|4170.76|276
1621612330000|2021-05-21 15:52:10|4171.16|4170.76|4171.41|4171.01|4171.41|4171.01|4171.16|4170.76|286
1621612340000|2021-05-21 15:52:20|4171.53|4171.13|4171.91|4171.51|4172.16|4171.76|4171.53|4171.13|183
1621612350000|2021-05-21 15:52:30|4171.66|4171.26|4171.91|4171.51|4171.91|4171.51|4171.66|4171.26|158
1621612360000|2021-05-21 15:52:40|4171.66|4171.26|4171.41|4171.01|4171.66|4171.26|4171.41|4171.01|215
1621612370000|2021-05-21 15:52:50|4171.16|4170.76|4171.41|4171.01|4171.41|4171.01|4171.16|4170.76|231
1621612380000|2021-05-21 15:53:00|4171.16|4170.76|4171.41|4171.01|4171.66|4171.26|4171.16|4170.76|230
1621612390000|2021-05-21 15:53:10|4171.66|4171.26|4171.66|4171.26|4171.66|4171.26|4171.41|4171.01|191
1621612400000|2021-05-21 15:53:20|4171.53|4171.13|4171.66|4171.26|4171.66|4171.26|4171.41|4171.01|153
1621612410000|2021-05-21 15:53:30|4171.41|4171.01|4170.66|4170.26|4171.53|4171.13|4170.66|4170.26|367
1621612420000|2021-05-21 15:53:40|4170.91|4170.51|4170.41|4170.01|4170.91|4170.51|4170.41|4170.01|446
1621612430000|2021-05-21 15:53:50|4170.28|4169.88|4169.91|4169.51|4170.41|4170.01|4169.91|4169.51|364
1621612440000|2021-05-21 15:54:00|4170.03|4169.63|4170.16|4169.76|4170.41|4170.01|4169.91|4169.51|443
1621612450000|2021-05-21 15:54:10|4169.91|4169.51|4169.66|4169.26|4170.16|4169.76|4169.41|4169.01|588
1621612460000|2021-05-21 15:54:20|4169.53|4169.13|4168.66|4168.26|4169.66|4169.26|4168.66|4168.26|849
1621612470000|2021-05-21 15:54:30|4168.41|4168.01|4168.66|4168.26|4168.91|4168.51|4168.16|4167.76|932
1621612480000|2021-05-21 15:54:40|4168.53|4168.13|4168.16|4167.76|4168.53|4168.13|4167.91|4167.51|1104
1621612490000|2021-05-21 15:54:50|4168.03|4167.63|4168.66|4168.26|4168.66|4168.26|4167.91|4167.51|748
1621612500000|2021-05-21 15:55:00|4168.41|4168.01|4168.16|4167.76|4168.91|4168.51|4167.91|4167.51|1071
1621612510000|2021-05-21 15:55:10|4168.41|4168.01|4167.91|4167.51|4168.41|4168.01|4167.91|4167.51|476
1621612520000|2021-05-21 15:55:20|4168.16|4167.76|4167.91|4167.51|4168.16|4167.76|4167.91|4167.51|959
1621612530000|2021-05-21 15:55:30|4168.03|4167.63|4167.66|4167.26|4168.41|4168.01|4167.66|4167.26|693
1621612540000|2021-05-21 15:55:40|4167.41|4167.01|4167.66|4167.26|4167.91|4167.51|4167.16|4166.76|1074
1621612550000|2021-05-21 15:55:50|4167.91|4167.51|4167.41|4167.01|4167.91|4167.51|4167.41|4167.01|228
1621612560000|2021-05-21 15:56:00|4167.66|4167.26|4168.41|4168.01|4168.41|4168.01|4167.53|4167.13|547
1621612570000|2021-05-21 15:56:10|4168.28|4167.88|4168.16|4167.76|4168.41|4168.01|4168.16|4167.76|177
1621612580000|2021-05-21 15:56:20|4167.66|4167.26|4167.66|4167.26|4167.91|4167.51|4167.41|4167.01|422
1621612590000|2021-05-21 15:56:30|4167.41|4167.01|4167.41|4167.01|4167.41|4167.01|4167.41|4167.01|192
1621612600000|2021-05-21 15:56:40|4167.16|4166.76|4166.41|4166.01|4167.41|4167.01|4166.41|4166.01|1033
1621612610000|2021-05-21 15:56:50|4166.16|4165.76|4166.16|4165.76|4166.41|4166.01|4166.16|4165.76|937
1621612620000|2021-05-21 15:57:00|4166.03|4165.63|4165.91|4165.51|4166.16|4165.76|4165.66|4165.26|1113
1621612630000|2021-05-21 15:57:10|4165.66|4165.26|4166.16|4165.76|4166.16|4165.76|4165.66|4165.26|359
1621612640000|2021-05-21 15:57:20|4166.03|4165.63|4165.66|4165.26|4166.41|4166.01|4165.66|4165.26|415
1621612650000|2021-05-21 15:57:30|4165.91|4165.51|4165.91|4165.51|4165.91|4165.51|4165.66|4165.26|343
1621612660000|2021-05-21 15:57:40|4166.16|4165.76|4165.91|4165.51|4166.16|4165.76|4165.91|4165.51|366
1621612670000|2021-05-21 15:57:50|4166.16|4165.76|4165.66|4165.26|4166.16|4165.76|4165.66|4165.26|358
1621612680000|2021-05-21 15:58:00|4165.91|4165.51|4165.91|4165.51|4165.91|4165.51|4165.66|4165.26|192
1621612690000|2021-05-21 15:58:10|4165.66|4165.26|4165.91|4165.51|4166.16|4165.76|4165.66|4165.26|373
1621612700000|2021-05-21 15:58:20|4166.16|4165.76|4166.41|4166.01|4166.66|4166.26|4166.03|4165.63|730
1621612710000|2021-05-21 15:58:30|4166.53|4166.13|4166.78|4166.38|4166.78|4166.38|4166.53|4166.13|280
1621612720000|2021-05-21 15:58:40|4166.91|4166.51|4166.91|4166.51|4167.16|4166.76|4166.78|4166.38|466
1621612730000|2021-05-21 15:58:50|4166.66|4166.26|4166.66|4166.26|4166.91|4166.51|4166.41|4166.01|409
1621612740000|2021-05-21 15:59:00|4166.91|4166.51|4167.41|4167.01|4167.66|4167.26|4166.91|4166.51|610
1621612750000|2021-05-21 15:59:10|4167.66|4167.26|4167.41|4167.01|4167.66|4167.26|4167.41|4167.01|267
1621612760000|2021-05-21 15:59:20|4167.66|4167.26|4167.16|4166.76|4167.66|4167.26|4167.03|4166.63|381
1621612770000|2021-05-21 15:59:30|4167.03|4166.63|4166.66|4166.26|4167.16|4166.76|4166.66|4166.26|441
1621612780000|2021-05-21 15:59:40|4166.91|4166.51|4166.91|4166.51|4167.16|4166.76|4166.91|4166.51|284
1621612790000|2021-05-21 15:59:50|4166.78|4166.38|4166.66|4166.26|4166.91|4166.51|4166.41|4166.01|421
1621612800000|2021-05-21 16:00:00|4166.53|4166.13|4166.66|4166.26|4166.91|4166.51|4166.16|4165.76|639
1621612810000|2021-05-21 16:00:10|4166.41|4166.01|4165.91|4165.51|4166.41|4166.01|4165.91|4165.51|335
1621612820000|2021-05-21 16:00:20|4166.16|4165.76|4166.41|4166.01|4166.66|4166.26|4166.16|4165.76|235
1621612830000|2021-05-21 16:00:30|4166.53|4166.13|4166.66|4166.26|4167.16|4166.76|4166.53|4166.13|729
1621612840000|2021-05-21 16:00:40|4166.91|4166.51|4167.16|4166.76|4167.16|4166.76|4166.66|4166.26|283
1621612850000|2021-05-21 16:00:50|4167.41|4167.01|4166.66|4166.26|4167.66|4167.26|4166.66|4166.26|398
1621612860000|2021-05-21 16:01:00|4166.41|4166.01|4166.91|4166.51|4167.16|4166.76|4166.41|4166.01|207
1621612870000|2021-05-21 16:01:10|4167.16|4166.76|4166.91|4166.51|4167.16|4166.76|4166.66|4166.26|261
1621612880000|2021-05-21 16:01:20|4166.66|4166.26|4166.41|4166.01|4166.91|4166.51|4166.41|4166.01|274
1621612890000|2021-05-21 16:01:30|4166.66|4166.26|4166.41|4166.01|4166.66|4166.26|4166.41|4166.01|226
1621612900000|2021-05-21 16:01:40|4166.53|4166.13|4166.41|4166.01|4166.53|4166.13|4166.41|4166.01|152
1621612910000|2021-05-21 16:01:50|4166.16|4165.76|4165.91|4165.51|4166.16|4165.76|4165.91|4165.51|554
1621612920000|2021-05-21 16:02:00|4165.66|4165.26|4165.91|4165.51|4166.16|4165.76|4165.66|4165.26|381
1621612930000|2021-05-21 16:02:10|4166.16|4165.76|4165.78|4165.38|4166.16|4165.76|4165.78|4165.38|256
1621612940000|2021-05-21 16:02:20|4165.66|4165.26|4165.66|4165.26|4165.91|4165.51|4165.66|4165.26|566
1621612950000|2021-05-21 16:02:30|4165.41|4165.01|4165.41|4165.01|4165.66|4165.26|4165.41|4165.01|486
1621612960000|2021-05-21 16:02:40|4165.66|4165.26|4165.91|4165.51|4165.91|4165.51|4165.41|4165.01|255
1621612970000|2021-05-21 16:02:50|4166.03|4165.63|4166.66|4166.26|4166.66|4166.26|4165.91|4165.51|325
1621612980000|2021-05-21 16:03:00|4166.91|4166.51|4166.91|4166.51|4166.91|4166.51|4166.66|4166.26|450
1621612990000|2021-05-21 16:03:10|4166.78|4166.38|4167.03|4166.63|4167.16|4166.76|4166.66|4166.26|287
1621613000000|2021-05-21 16:03:20|4167.16|4166.76|4167.66|4167.26|4167.66|4167.26|4167.16|4166.76|327
1621613010000|2021-05-21 16:03:30|4167.41|4167.01|4167.16|4166.76|4167.66|4167.26|4167.16|4166.76|547
1621613020000|2021-05-21 16:03:40|4166.91|4166.51|4166.91|4166.51|4167.16|4166.76|4166.91|4166.51|199
1621613030000|2021-05-21 16:03:50|4167.03|4166.63|4166.91|4166.51|4167.16|4166.76|4166.91|4166.51|299
1621613040000|2021-05-21 16:04:00|4166.66|4166.26|4167.16|4166.76|4167.28|4166.88|4166.66|4166.26|282
1621613050000|2021-05-21 16:04:10|4167.41|4167.01|4167.91|4167.51|4167.91|4167.51|4167.41|4167.01|569
1621613060000|2021-05-21 16:04:20|4167.66|4167.26|4167.41|4167.01|4167.66|4167.26|4167.41|4167.01|352
1621613070000|2021-05-21 16:04:30|4167.66|4167.26|4167.41|4167.01|4167.66|4167.26|4167.16|4166.76|357
1621613080000|2021-05-21 16:04:40|4167.16|4166.76|4168.66|4168.26|4168.91|4168.51|4167.16|4166.76|4547
1621613090000|2021-05-21 16:04:50|4168.91|4168.51|4168.66|4168.26|4168.91|4168.51|4168.41|4168.01|873
1621613100000|2021-05-21 16:05:00|4168.41|4168.01|4168.91|4168.51|4169.16|4168.76|4168.41|4168.01|360
1621613110000|2021-05-21 16:05:10|4169.16|4168.76|4169.16|4168.76|4169.16|4168.76|4168.66|4168.26|392
1621613120000|2021-05-21 16:05:20|4168.66|4168.26|4168.91|4168.51|4168.91|4168.51|4168.66|4168.26|581
1621613130000|2021-05-21 16:05:30|4169.16|4168.76|4168.41|4168.01|4169.16|4168.76|4168.41|4168.01|409
1621613140000|2021-05-21 16:05:40|4168.28|4167.88|4168.41|4168.01|4168.66|4168.26|4168.28|4167.88|217
1621613150000|2021-05-21 16:05:50|4168.28|4167.88|4167.91|4167.51|4168.41|4168.01|4167.91|4167.51|552
1621613160000|2021-05-21 16:06:00|4167.66|4167.26|4167.91|4167.51|4168.41|4168.01|4167.66|4167.26|607
1621613170000|2021-05-21 16:06:10|4168.16|4167.76|4167.91|4167.51|4168.16|4167.76|4167.91|4167.51|217
1621613180000|2021-05-21 16:06:20|4167.66|4167.26|4167.66|4167.26|4167.66|4167.26|4167.41|4167.01|562
1621613190000|2021-05-21 16:06:30|4167.53|4167.13|4167.66|4167.26|4167.91|4167.51|4167.41|4167.01|251
1621613200000|2021-05-21 16:06:40|4167.91|4167.51|4167.91|4167.51|4168.03|4167.63|4167.91|4167.51|410
1621613210000|2021-05-21 16:06:50|4168.16|4167.76|4167.91|4167.51|4168.16|4167.76|4167.91|4167.51|113
1621613220000|2021-05-21 16:07:00|4168.03|4167.63|4168.16|4167.76|4168.41|4168.01|4167.91|4167.51|379
1621613230000|2021-05-21 16:07:10|4168.03|4167.63|4167.66|4167.26|4168.16|4167.76|4167.66|4167.26|415
1621613240000|2021-05-21 16:07:20|4167.41|4167.01|4167.91|4167.51|4168.16|4167.76|4167.41|4167.01|348
1621613250000|2021-05-21 16:07:30|4167.66|4167.26|4167.66|4167.26|4167.91|4167.51|4167.66|4167.26|164
1621613260000|2021-05-21 16:07:40|4167.78|4167.38|4167.16|4166.76|4167.91|4167.51|4167.16|4166.76|661
1621613270000|2021-05-21 16:07:50|4166.91|4166.51|4166.91|4166.51|4167.16|4166.76|4166.78|4166.38|616
1621613280000|2021-05-21 16:08:00|4167.16|4166.76|4166.91|4166.51|4167.16|4166.76|4166.66|4166.26|406
1621613290000|2021-05-21 16:08:10|4167.03|4166.63|4165.41|4165.01|4167.03|4166.63|4165.41|4165.01|1633
1621613300000|2021-05-21 16:08:20|4165.66|4165.26|4163.91|4163.51|4165.66|4165.26|4163.91|4163.51|2291
1621613310000|2021-05-21 16:08:30|4163.66|4163.26|4163.41|4163.01|4163.91|4163.51|4163.41|4163.01|2030
1621613320000|2021-05-21 16:08:40|4163.66|4163.26|4162.66|4162.26|4163.66|4163.26|4162.66|4162.26|1738
1621613330000|2021-05-21 16:08:50|4162.91|4162.51|4161.66|4161.26|4163.66|4163.26|4161.53|4161.13|5315
1621613340000|2021-05-21 16:09:00|4161.91|4161.51|4161.66|4161.26|4162.41|4162.01|4161.41|4161.01|1927
1621613350000|2021-05-21 16:09:10|4161.91|4161.51|4159.66|4159.26|4162.41|4162.01|4158.91|4158.51|5879
1621613360000|2021-05-21 16:09:20|4159.91|4159.51|4159.66|4159.26|4159.91|4159.51|4158.66|4158.26|1670
1621613370000|2021-05-21 16:09:30|4159.91|4159.51|4159.41|4159.01|4160.16|4159.76|4159.41|4159.01|844
1621613380000|2021-05-21 16:09:40|4159.66|4159.26|4158.66|4158.26|4159.66|4159.26|4158.41|4158.01|1003
1621613390000|2021-05-21 16:09:50|4158.41|4158.01|4158.66|4158.26|4158.66|4158.26|4158.41|4158.01|824
1621613400000|2021-05-21 16:10:00|4158.41|4158.01|4159.41|4159.01|4159.41|4159.01|4158.41|4158.01|1202
1621613410000|2021-05-21 16:10:10|4159.66|4159.26|4159.66|4159.26|4159.91|4159.51|4159.41|4159.01|831
1621613420000|2021-05-21 16:10:20|4159.78|4159.38|4159.91|4159.51|4160.16|4159.76|4159.16|4158.76|926
1621613430000|2021-05-21 16:10:30|4159.66|4159.26|4160.16|4159.76|4160.16|4159.76|4159.66|4159.26|806
1621613440000|2021-05-21 16:10:40|4160.41|4160.01|4160.16|4159.76|4160.41|4160.01|4159.91|4159.51|305
1621613450000|2021-05-21 16:10:50|4160.28|4159.88|4159.91|4159.51|4160.41|4160.01|4159.91|4159.51|472
1621613460000|2021-05-21 16:11:00|4159.66|4159.26|4159.91|4159.51|4160.16|4159.76|4159.41|4159.01|919
1621613470000|2021-05-21 16:11:10|4159.66|4159.26|4159.66|4159.26|4159.78|4159.38|4159.41|4159.01|456
1621613480000|2021-05-21 16:11:20|4159.41|4159.01|4159.16|4158.76|4159.66|4159.26|4159.16|4158.76|996
1621613490000|2021-05-21 16:11:30|4159.28|4158.88|4159.91|4159.51|4160.41|4160.01|4159.28|4158.88|1253
1621613500000|2021-05-21 16:11:40|4160.03|4159.63|4160.66|4160.26|4160.66|4160.26|4160.03|4159.63|587
1621613510000|2021-05-21 16:11:50|4160.41|4160.01|4160.41|4160.01|4160.41|4160.01|4160.16|4159.76|382
1621613520000|2021-05-21 16:12:00|4160.28|4159.88|4160.66|4160.26|4160.66|4160.26|4160.16|4159.76|350
1621613530000|2021-05-21 16:12:10|4160.53|4160.13|4160.91|4160.51|4160.91|4160.51|4160.41|4160.01|735
1621613540000|2021-05-21 16:12:20|4161.03|4160.63|4161.66|4161.26|4161.66|4161.26|4160.66|4160.26|642
1621613550000|2021-05-21 16:12:30|4161.91|4161.51|4162.41|4162.01|4162.41|4162.01|4161.91|4161.51|757
1621613560000|2021-05-21 16:12:40|4162.66|4162.26|4162.41|4162.01|4162.66|4162.26|4162.16|4161.76|565
1621613570000|2021-05-21 16:12:50|4162.16|4161.76|4162.91|4162.51|4162.91|4162.51|4162.16|4161.76|691
1621613580000|2021-05-21 16:13:00|4162.66|4162.26|4162.91|4162.51|4163.16|4162.76|4162.66|4162.26|628
1621613590000|2021-05-21 16:13:10|4163.03|4162.63|4162.91|4162.51|4163.16|4162.76|4162.91|4162.51|425
1621613600000|2021-05-21 16:13:20|4162.66|4162.26|4162.16|4161.76|4163.16|4162.76|4162.16|4161.76|374
1621613610000|2021-05-21 16:13:30|4161.91|4161.51|4162.66|4162.26|4162.66|4162.26|4161.91|4161.51|347
1621613620000|2021-05-21 16:13:40|4162.53|4162.13|4162.41|4162.01|4162.78|4162.38|4162.16|4161.76|400
1621613630000|2021-05-21 16:13:50|4162.91|4162.51|4162.66|4162.26|4162.91|4162.51|4162.66|4162.26|247
1621613640000|2021-05-21 16:14:00|4162.53|4162.13|4162.41|4162.01|4162.66|4162.26|4162.41|4162.01|262
1621613650000|2021-05-21 16:14:10|4162.66|4162.26|4162.41|4162.01|4162.66|4162.26|4162.28|4161.88|336
1621613660000|2021-05-21 16:14:20|4162.16|4161.76|4162.16|4161.76|4162.16|4161.76|4161.91|4161.51|303
1621613670000|2021-05-21 16:14:30|4162.03|4161.63|4161.91|4161.51|4162.16|4161.76|4161.91|4161.51|241
1621613680000|2021-05-21 16:14:40|4161.66|4161.26|4161.66|4161.26|4161.91|4161.51|4161.66|4161.26|211
1621613690000|2021-05-21 16:14:50|4161.91|4161.51|4161.78|4161.38|4161.91|4161.51|4161.78|4161.38|190
1621613700000|2021-05-21 16:15:00|4161.66|4161.26|4161.41|4161.01|4161.66|4161.26|4160.91|4160.51|414
1621613710000|2021-05-21 16:15:10|4161.66|4161.26|4162.16|4161.76|4162.16|4161.76|4161.66|4161.26|365
1621613720000|2021-05-21 16:15:20|4162.28|4161.88|4162.41|4162.01|4162.41|4162.01|4162.16|4161.76|292
1621613730000|2021-05-21 16:15:30|4162.66|4162.26|4162.16|4161.76|4162.66|4162.26|4162.16|4161.76|426
1621613740000|2021-05-21 16:15:40|4162.03|4161.63|4161.91|4161.51|4162.41|4162.01|4161.91|4161.51|577
1621613750000|2021-05-21 16:15:50|4162.16|4161.76|4161.91|4161.51|4162.16|4161.76|4161.91|4161.51|325
1621613760000|2021-05-21 16:16:00|4162.16|4161.76|4162.16|4161.76|4162.16|4161.76|4161.91|4161.51|284
1621613770000|2021-05-21 16:16:10|4162.03|4161.63|4162.16|4161.76|4162.16|4161.76|4162.03|4161.63|201
1621613780000|2021-05-21 16:16:20|4162.03|4161.63|4161.91|4161.51|4162.03|4161.63|4161.91|4161.51|95
1621613790000|2021-05-21 16:16:30|4161.66|4161.26|4161.66|4161.26|4161.66|4161.26|4161.41|4161.01|250
1621613800000|2021-05-21 16:16:40|4161.91|4161.51|4161.91|4161.51|4161.91|4161.51|4161.66|4161.26|321
1621613810000|2021-05-21 16:16:50|4161.66|4161.26|4161.91|4161.51|4161.91|4161.51|4161.66|4161.26|239
1621613820000|2021-05-21 16:17:00|4162.16|4161.76|4162.16|4161.76|4162.41|4162.01|4162.16|4161.76|611
1621613830000|2021-05-21 16:17:10|4162.03|4161.63|4161.41|4161.01|4162.16|4161.76|4161.41|4161.01|368
1621613840000|2021-05-21 16:17:20|4161.16|4160.76|4161.41|4161.01|4161.41|4161.01|4161.16|4160.76|559
1621613850000|2021-05-21 16:17:30|4161.53|4161.13|4161.41|4161.01|4161.53|4161.13|4161.41|4161.01|318
1621613860000|2021-05-21 16:17:40|||||||||34
1621613870000|2021-05-21 16:17:50|||||||||499
1621613880000|2021-05-21 16:18:00|4161.66|4161.26|4161.41|4161.01|4161.66|4161.26|4161.16|4160.76|347
1621613890000|2021-05-21 16:18:10|4161.28|4160.88|4160.41|4160.01|4161.28|4160.88|4160.41|4160.01|561
1621613900000|2021-05-21 16:18:20|4160.66|4160.26|4160.41|4160.01|4160.91|4160.51|4160.41|4160.01|287
1621613910000|2021-05-21 16:18:30|4160.66|4160.26|4160.41|4160.01|4160.66|4160.26|4160.41|4160.01|167
1621613920000|2021-05-21 16:18:40|4160.16|4159.76|4160.41|4160.01|4160.41|4160.01|4160.16|4159.76|233
1621613930000|2021-05-21 16:18:50|4160.16|4159.76|4160.16|4159.76|4160.41|4160.01|4160.16|4159.76|296
1621613940000|2021-05-21 16:19:00|4159.91|4159.51|4160.66|4160.26|4160.91|4160.51|4159.91|4159.51|641
1621613950000|2021-05-21 16:19:10|4160.41|4160.01|4160.91|4160.51|4160.91|4160.51|4160.41|4160.01|311
1621613960000|2021-05-21 16:19:20|4161.03|4160.63|4160.91|4160.51|4161.16|4160.76|4160.66|4160.26|555
1621613970000|2021-05-21 16:19:30|4161.16|4160.76|4160.66|4160.26|4161.16|4160.76|4160.66|4160.26|246
1621613980000|2021-05-21 16:19:40|4160.91|4160.51|4161.16|4160.76|4161.16|4160.76|4160.66|4160.26|184
1621613990000|2021-05-21 16:19:50|4161.03|4160.63|4161.16|4160.76|4161.16|4160.76|4160.66|4160.26|136
1621614000000|2021-05-21 16:20:00|4161.03|4160.63|4160.66|4160.26|4161.16|4160.76|4160.66|4160.26|427
1621614010000|2021-05-21 16:20:10|4160.41|4160.01|4160.66|4160.26|4160.66|4160.26|4160.41|4160.01|238
1621614020000|2021-05-21 16:20:20|4160.41|4160.01|4160.16|4159.76|4160.41|4160.01|4160.16|4159.76|210
1621614030000|2021-05-21 16:20:30|4160.41|4160.01|4160.66|4160.26|4160.66|4160.26|4160.16|4159.76|265
1621614040000|2021-05-21 16:20:40|4160.41|4160.01|4160.66|4160.26|4160.66|4160.26|4160.16|4159.76|236
1621614050000|2021-05-21 16:20:50|4160.78|4160.38|4161.41|4161.01|4161.66|4161.26|4160.78|4160.38|452
1621614060000|2021-05-21 16:21:00|4161.66|4161.26|4162.16|4161.76|4162.41|4162.01|4161.66|4161.26|945
1621614070000|2021-05-21 16:21:10|4162.41|4162.01|4162.16|4161.76|4162.66|4162.26|4162.16|4161.76|337
1621614080000|2021-05-21 16:21:20|4161.91|4161.51|4162.16|4161.76|4162.41|4162.01|4161.78|4161.38|491
1621614090000|2021-05-21 16:21:30|4161.91|4161.51|4162.16|4161.76|4162.16|4161.76|4161.91|4161.51|225
1621614100000|2021-05-21 16:21:40|4161.91|4161.51|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|360
1621614110000|2021-05-21 16:21:50|4161.78|4161.38|4161.91|4161.51|4161.91|4161.51|4161.41|4161.01|286
1621614120000|2021-05-21 16:22:00|4162.16|4161.76|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|263
1621614130000|2021-05-21 16:22:10|4161.78|4161.38|4161.41|4161.01|4161.78|4161.38|4161.03|4160.63|270
1621614140000|2021-05-21 16:22:20|4161.66|4161.26|4161.41|4161.01|4161.66|4161.26|4161.41|4161.01|349
1621614150000|2021-05-21 16:22:30|4161.53|4161.13|4161.16|4160.76|4161.53|4161.13|4161.16|4160.76|159
1621614160000|2021-05-21 16:22:40|4160.91|4160.51|4160.91|4160.51|4161.16|4160.76|4160.91|4160.51|79
1621614170000|2021-05-21 16:22:50|4160.66|4160.26|4161.16|4160.76|4161.16|4160.76|4160.66|4160.26|225
1621614180000|2021-05-21 16:23:00|4161.41|4161.01|4161.91|4161.51|4161.91|4161.51|4161.41|4161.01|394
1621614190000|2021-05-21 16:23:10|4161.78|4161.38|4161.91|4161.51|4161.91|4161.51|4161.78|4161.38|64
1621614200000|2021-05-21 16:23:20|4161.66|4161.26|4161.66|4161.26|4161.66|4161.26|4161.41|4161.01|240
1621614210000|2021-05-21 16:23:30|4161.53|4161.13|4161.66|4161.26|4161.66|4161.26|4161.41|4161.01|115
1621614220000|2021-05-21 16:23:40|4161.91|4161.51|4162.16|4161.76|4162.41|4162.01|4161.91|4161.51|191
1621614230000|2021-05-21 16:23:50|4162.03|4161.63|4161.91|4161.51|4162.16|4161.76|4161.91|4161.51|130
1621614240000|2021-05-21 16:24:00|4161.66|4161.26|4161.66|4161.26|4161.66|4161.26|4161.41|4161.01|283
1621614250000|2021-05-21 16:24:10|4161.41|4161.01|4160.91|4160.51|4161.41|4161.01|4160.91|4160.51|440
1621614260000|2021-05-21 16:24:20|4161.03|4160.63|4161.16|4160.76|4161.16|4160.76|4161.03|4160.63|53
1621614270000|2021-05-21 16:24:30|4161.41|4161.01|4160.66|4160.26|4161.41|4161.01|4160.66|4160.26|504
1621614280000|2021-05-21 16:24:40|4160.41|4160.01|4160.53|4160.13|4160.66|4160.26|4159.91|4159.51|417
1621614290000|2021-05-21 16:24:50|4160.66|4160.26|4160.41|4160.01|4160.66|4160.26|4160.41|4160.01|180
1621614300000|2021-05-21 16:25:00|4160.53|4160.13|4161.16|4160.76|4161.41|4161.01|4160.41|4160.01|366
1621614310000|2021-05-21 16:25:10|4160.91|4160.51|4162.16|4161.76|4162.16|4161.76|4160.91|4160.51|319
1621614320000|2021-05-21 16:25:20|4162.03|4161.63|4162.28|4161.88|4162.28|4161.88|4161.91|4161.51|358
1621614330000|2021-05-21 16:25:30|4162.41|4162.01|4161.91|4161.51|4162.41|4162.01|4161.66|4161.26|326
1621614340000|2021-05-21 16:25:40|4162.03|4161.63|4161.91|4161.51|4162.16|4161.76|4161.91|4161.51|279
1621614350000|2021-05-21 16:25:50|4161.66|4161.26|4161.66|4161.26|4161.91|4161.51|4161.66|4161.26|103
1621614360000|2021-05-21 16:26:00|4161.41|4161.01|4161.41|4161.01|4161.66|4161.26|4161.41|4161.01|121
1621614370000|2021-05-21 16:26:10|4161.53|4161.13|4161.41|4161.01|4161.66|4161.26|4161.41|4161.01|183
1621614380000|2021-05-21 16:26:20|4161.66|4161.26|4161.41|4161.01|4161.66|4161.26|4161.41|4161.01|56
1621614390000|2021-05-21 16:26:30|4161.28|4160.88|4160.91|4160.51|4161.28|4160.88|4160.91|4160.51|97
1621614400000|2021-05-21 16:26:40|4160.66|4160.26|4160.66|4160.26|4160.66|4160.26|4160.41|4160.01|106
1621614410000|2021-05-21 16:26:50|4160.41|4160.01|4160.41|4160.01|4160.66|4160.26|4160.41|4160.01|206
1621614420000|2021-05-21 16:27:00|4160.16|4159.76|4160.66|4160.26|4160.91|4160.51|4160.16|4159.76|374
1621614430000|2021-05-21 16:27:10|4160.41|4160.01|4161.16|4160.76|4161.16|4160.76|4160.41|4160.01|296
1621614440000|2021-05-21 16:27:20|4161.03|4160.63|4160.91|4160.51|4161.03|4160.63|4160.66|4160.26|214
1621614450000|2021-05-21 16:27:30|4161.03|4160.63|4160.91|4160.51|4161.16|4160.76|4160.91|4160.51|116
1621614460000|2021-05-21 16:27:40|4160.66|4160.26|4160.41|4160.01|4160.91|4160.51|4160.41|4160.01|148
1621614470000|2021-05-21 16:27:50|4160.16|4159.76|4160.16|4159.76|4160.16|4159.76|4159.91|4159.51|189
1621614480000|2021-05-21 16:28:00|4160.28|4159.88|4159.53|4159.13|4160.28|4159.88|4159.41|4159.01|507
1621614490000|2021-05-21 16:28:10|4159.66|4159.26|4159.53|4159.13|4159.91|4159.51|4159.41|4159.01|262
1621614500000|2021-05-21 16:28:20|4159.41|4159.01|4159.41|4159.01|4159.66|4159.26|4159.41|4159.01|206
1621614510000|2021-05-21 16:28:30|4159.16|4158.76|4159.91|4159.51|4159.91|4159.51|4159.16|4158.76|402
1621614520000|2021-05-21 16:28:40|4159.66|4159.26|4160.41|4160.01|4160.66|4160.26|4159.66|4159.26|366
1621614530000|2021-05-21 16:28:50|4160.28|4159.88|4160.91|4160.51|4160.91|4160.51|4160.16|4159.76|312
1621614540000|2021-05-21 16:29:00|4160.66|4160.26|4161.16|4160.76|4161.66|4161.26|4160.66|4160.26|606
1621614550000|2021-05-21 16:29:10|4161.28|4160.88|4161.41|4161.01|4161.66|4161.26|4160.91|4160.51|211
1621614560000|2021-05-21 16:29:20|4161.53|4161.13|4161.66|4161.26|4161.91|4161.51|4161.41|4161.01|212
1621614570000|2021-05-21 16:29:30|4161.78|4161.38|4162.16|4161.76|4162.41|4162.01|4161.78|4161.38|401
1621614580000|2021-05-21 16:29:40|4162.41|4162.01|4162.41|4162.01|4162.66|4162.26|4162.41|4162.01|292
1621614590000|2021-05-21 16:29:50|4162.28|4161.88|4161.91|4161.51|4162.41|4162.01|4161.91|4161.51|339
1621614600000|2021-05-21 16:30:00|4161.66|4161.26|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|342
1621614610000|2021-05-21 16:30:10|4162.03|4161.63|4162.66|4162.26|4162.66|4162.26|4161.66|4161.26|341
1621614620000|2021-05-21 16:30:20|4162.41|4162.01|4162.41|4162.01|4162.66|4162.26|4162.41|4162.01|153
1621614630000|2021-05-21 16:30:30|4162.66|4162.26|4163.16|4162.76|4163.16|4162.76|4162.41|4162.01|305
1621614640000|2021-05-21 16:30:40|4163.41|4163.01|4163.28|4162.88|4163.66|4163.26|4162.91|4162.51|1230
1621614650000|2021-05-21 16:30:50|4163.16|4162.76|4163.41|4163.01|4163.66|4163.26|4163.16|4162.76|495
1621614660000|2021-05-21 16:31:00|4163.16|4162.76|4162.91|4162.51|4163.16|4162.76|4162.91|4162.51|401
1621614670000|2021-05-21 16:31:10|4163.16|4162.76|4162.91|4162.51|4163.16|4162.76|4162.91|4162.51|227
1621614680000|2021-05-21 16:31:20|4163.16|4162.76|4162.66|4162.26|4163.28|4162.88|4162.66|4162.26|348
1621614690000|2021-05-21 16:31:30|4162.53|4162.13|4161.91|4161.51|4162.53|4162.13|4161.66|4161.26|542
1621614700000|2021-05-21 16:31:40|4162.03|4161.63|4161.91|4161.51|4162.03|4161.63|4161.91|4161.51|224
1621614710000|2021-05-21 16:31:50|4162.03|4161.63|4162.16|4161.76|4162.66|4162.26|4161.91|4161.51|220
1621614720000|2021-05-21 16:32:00|4161.66|4161.26|4162.16|4161.76|4162.16|4161.76|4161.41|4161.01|378
1621614730000|2021-05-21 16:32:10|4162.03|4161.63|4161.66|4161.26|4162.16|4161.76|4161.66|4161.26|180
1621614740000|2021-05-21 16:32:20|4161.91|4161.51|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|264
1621614750000|2021-05-21 16:32:30|4162.03|4161.63|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|120
1621614760000|2021-05-21 16:32:40|4162.16|4161.76|4161.91|4161.51|4162.16|4161.76|4161.91|4161.51|200
1621614770000|2021-05-21 16:32:50|4161.78|4161.38|4161.91|4161.51|4161.91|4161.51|4161.66|4161.26|159
1621614780000|2021-05-21 16:33:00|4161.41|4161.01|4161.66|4161.26|4162.03|4161.63|4161.41|4161.01|290
1621614790000|2021-05-21 16:33:10|4161.53|4161.13|4161.53|4161.13|4161.66|4161.26|4161.41|4161.01|206
1621614800000|2021-05-21 16:33:20|4161.66|4161.26|4162.03|4161.63|4162.16|4161.76|4161.66|4161.26|155
1621614810000|2021-05-21 16:33:30|4161.91|4161.51|4162.16|4161.76|4162.16|4161.76|4161.91|4161.51|147
1621614820000|2021-05-21 16:33:40|4161.91|4161.51|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|218
1621614830000|2021-05-21 16:33:50|||||||||41
1621614840000|2021-05-21 16:34:00|4161.66|4161.26|4161.91|4161.51|4161.91|4161.51|4161.66|4161.26|271
1621614850000|2021-05-21 16:34:10|4161.66|4161.26|4161.91|4161.51|4161.91|4161.51|4161.41|4161.01|200
1621614860000|2021-05-21 16:34:20|4162.03|4161.63|4162.16|4161.76|4162.16|4161.76|4161.91|4161.51|110
1621614870000|2021-05-21 16:34:30|4162.03|4161.63|4161.91|4161.51|4162.16|4161.76|4161.91|4161.51|216
1621614880000|2021-05-21 16:34:40|4162.03|4161.63|4161.41|4161.01|4162.16|4161.76|4161.41|4161.01|132
1621614890000|2021-05-21 16:34:50|4161.66|4161.26|4161.78|4161.38|4161.78|4161.38|4161.41|4161.01|85
1621614900000|2021-05-21 16:35:00|4161.66|4161.26|4161.91|4161.51|4162.16|4161.76|4161.66|4161.26|97
1621614910000|2021-05-21 16:35:10|4161.66|4161.26|4161.16|4160.76|4161.66|4161.26|4160.91|4160.51|362
1621614920000|2021-05-21 16:35:20|4161.03|4160.63|4161.16|4160.76|4161.41|4161.01|4160.91|4160.51|316
1621614930000|2021-05-21 16:35:30|4160.91|4160.51|4160.66|4160.26|4161.16|4160.76|4160.66|4160.26|292
1621614940000|2021-05-21 16:35:40|4160.91|4160.51|4160.91|4160.51|4160.91|4160.51|4160.91|4160.51|189
1621614950000|2021-05-21 16:35:50|4160.66|4160.26|4161.16|4160.76|4161.16|4160.76|4160.41|4160.01|325
1621614960000|2021-05-21 16:36:00|4161.41|4161.01|4161.66|4161.26|4161.91|4161.51|4161.41|4161.01|279
1621614970000|2021-05-21 16:36:10|4161.41|4161.01|4161.28|4160.88|4161.41|4161.01|4161.16|4160.76|55
1621614980000|2021-05-21 16:36:20|4161.16|4160.76|4162.16|4161.76|4162.16|4161.76|4161.16|4160.76|151
1621614990000|2021-05-21 16:36:30|4162.41|4162.01|4162.41|4162.01|4162.66|4162.26|4162.41|4162.01|248
1621615000000|2021-05-21 16:36:40|4162.16|4161.76|4162.16|4161.76|4162.16|4161.76|4161.91|4161.51|103
1621615010000|2021-05-21 16:36:50|4162.28|4161.88|4161.91|4161.51|4162.41|4162.01|4161.91|4161.51|204
1621615020000|2021-05-21 16:37:00|4161.78|4161.38|4161.91|4161.51|4162.16|4161.76|4161.78|4161.38|225
1621615030000|2021-05-21 16:37:10|4161.66|4161.26|4161.16|4160.76|4161.66|4161.26|4161.16|4160.76|238
1621615040000|2021-05-21 16:37:20|4160.91|4160.51|4160.66|4160.26|4160.91|4160.51|4160.66|4160.26|213
1621615050000|2021-05-21 16:37:30|4160.53|4160.13|4160.41|4160.01|4160.66|4160.26|4160.41|4160.01|260
1621615060000|2021-05-21 16:37:40|4160.28|4159.88|4160.16|4159.76|4160.41|4160.01|4159.91|4159.51|313
1621615070000|2021-05-21 16:37:50|4160.41|4160.01|4160.41|4160.01|4160.41|4160.01|4160.16|4159.76|336
1621615080000|2021-05-21 16:38:00|4160.66|4160.26|4161.41|4161.01|4161.41|4161.01|4160.66|4160.26|279
1621615090000|2021-05-21 16:38:10|4161.16|4160.76|4160.91|4160.51|4161.66|4161.26|4160.66|4160.26|496
1621615100000|2021-05-21 16:38:20|4161.16|4160.76|4160.66|4160.26|4161.16|4160.76|4160.66|4160.26|234
1621615110000|2021-05-21 16:38:30|4160.91|4160.51|4160.66|4160.26|4160.91|4160.51|4160.66|4160.26|103
1621615120000|2021-05-21 16:38:40|4160.41|4160.01|4160.78|4160.38|4160.91|4160.51|4160.41|4160.01|132
1621615130000|2021-05-21 16:38:50|4160.66|4160.26|4160.91|4160.51|4160.91|4160.51|4160.66|4160.26|376
1621615140000|2021-05-21 16:39:00|4160.78|4160.38|4160.66|4160.26|4160.78|4160.38|4160.41|4160.01|143
1621615150000|2021-05-21 16:39:10|4160.78|4160.38|4160.91|4160.51|4161.16|4160.76|4160.66|4160.26|109
1621615160000|2021-05-21 16:39:20|4161.16|4160.76|4160.91|4160.51|4161.16|4160.76|4160.91|4160.51|73
1621615170000|2021-05-21 16:39:30|4161.03|4160.63|4161.41|4161.01|4161.66|4161.26|4160.91|4160.51|291
1621615180000|2021-05-21 16:39:40|4161.16|4160.76|4161.41|4161.01|4161.41|4161.01|4161.16|4160.76|370
1621615190000|2021-05-21 16:39:50|4161.16|4160.76|4161.66|4161.26|4161.66|4161.26|4161.16|4160.76|285
1621615200000|2021-05-21 16:40:00|4161.67|4161.27|4162.17|4161.77|4162.17|4161.77|4161.67|4161.27|349
1621615210000|2021-05-21 16:40:10|4161.92|4161.52|4162.17|4161.77|4162.17|4161.77|4161.92|4161.52|74
1621615220000|2021-05-21 16:40:20|4162.42|4162.02|4162.67|4162.27|4162.92|4162.52|4162.17|4161.77|1151
1621615230000|2021-05-21 16:40:30|4162.42|4162.02|4162.92|4162.52|4163.17|4162.77|4162.42|4162.02|783
1621615240000|2021-05-21 16:40:40|4163.17|4162.77|4163.42|4163.02|4163.42|4163.02|4162.92|4162.52|877
1621615250000|2021-05-21 16:40:50|4163.17|4162.77|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|264
1621615260000|2021-05-21 16:41:00|4162.92|4162.52|4162.42|4162.02|4163.17|4162.77|4162.42|4162.02|518
1621615270000|2021-05-21 16:41:10|4162.17|4161.77|4161.92|4161.52|4162.42|4162.02|4161.67|4161.27|241
1621615280000|2021-05-21 16:41:20|4162.17|4161.77|4161.92|4161.52|4162.17|4161.77|4161.92|4161.52|231
1621615290000|2021-05-21 16:41:30|4162.04|4161.64|4162.17|4161.77|4162.29|4161.89|4161.92|4161.52|123
1621615300000|2021-05-21 16:41:40|4162.29|4161.89|4162.67|4162.27|4162.67|4162.27|4162.29|4161.89|99
1621615310000|2021-05-21 16:41:50|4162.92|4162.52|4163.42|4163.02|4163.42|4163.02|4162.79|4162.39|335
1621615320000|2021-05-21 16:42:00|4163.67|4163.27|4163.17|4162.77|4163.67|4163.27|4163.17|4162.77|444
1621615330000|2021-05-21 16:42:10|4162.92|4162.52|4162.92|4162.52|4163.17|4162.77|4162.92|4162.52|232
1621615340000|2021-05-21 16:42:20|4163.17|4162.77|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|142
1621615350000|2021-05-21 16:42:30|4163.04|4162.64|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|112
1621615360000|2021-05-21 16:42:40|4162.92|4162.52|4162.92|4162.52|4163.17|4162.77|4162.92|4162.52|331
1621615370000|2021-05-21 16:42:50|4162.67|4162.27|4162.67|4162.27|4162.67|4162.27|4162.54|4162.14|190
1621615380000|2021-05-21 16:43:00|4162.42|4162.02|4162.17|4161.77|4162.42|4162.02|4161.92|4161.52|348
1621615390000|2021-05-21 16:43:10|4162.29|4161.89|4161.92|4161.52|4162.42|4162.02|4161.92|4161.52|388
1621615400000|2021-05-21 16:43:20|4161.67|4161.27|4161.92|4161.52|4161.92|4161.52|4161.42|4161.02|399
1621615410000|2021-05-21 16:43:30|4161.67|4161.27|4161.67|4161.27|4161.92|4161.52|4161.42|4161.02|369
1621615420000|2021-05-21 16:43:40|4161.92|4161.52|4161.92|4161.52|4161.92|4161.52|4161.67|4161.27|298
1621615430000|2021-05-21 16:43:50|4162.17|4161.77|4162.17|4161.77|4162.29|4161.89|4162.17|4161.77|109
1621615440000|2021-05-21 16:44:00|4162.67|4162.27|4162.67|4162.27|4162.92|4162.52|4162.67|4162.27|332
1621615450000|2021-05-21 16:44:10|4162.92|4162.52|4162.67|4162.27|4162.92|4162.52|4162.67|4162.27|249
1621615460000|2021-05-21 16:44:20|4162.79|4162.39|4162.92|4162.52|4163.17|4162.77|4162.79|4162.39|234
1621615470000|2021-05-21 16:44:30|4162.67|4162.27|4162.92|4162.52|4163.17|4162.77|4162.67|4162.27|213
1621615480000|2021-05-21 16:44:40|4163.17|4162.77|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|80
1621615490000|2021-05-21 16:44:50|4163.04|4162.64|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|235
1621615500000|2021-05-21 16:45:00|4163.04|4162.64|4162.67|4162.27|4163.17|4162.77|4162.42|4162.02|375
1621615510000|2021-05-21 16:45:10|4162.42|4162.02|4162.92|4162.52|4162.92|4162.52|4162.17|4161.77|378
1621615520000|2021-05-21 16:45:20|4162.79|4162.39|4162.67|4162.27|4162.92|4162.52|4162.54|4162.14|139
1621615530000|2021-05-21 16:45:30|4162.54|4162.14|4162.17|4161.77|4162.54|4162.14|4162.04|4161.64|152
1621615540000|2021-05-21 16:45:40|4162.42|4162.02|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|132
1621615550000|2021-05-21 16:45:50|4162.67|4162.27|4162.17|4161.77|4162.67|4162.27|4162.17|4161.77|95
1621615560000|2021-05-21 16:46:00|4161.92|4161.52|4162.04|4161.64|4162.04|4161.64|4161.92|4161.52|148
1621615570000|2021-05-21 16:46:10|4161.92|4161.52|4161.17|4160.77|4161.92|4161.52|4161.17|4160.77|332
1621615580000|2021-05-21 16:46:20|4161.04|4160.64|4160.42|4160.02|4161.17|4160.77|4160.42|4160.02|400
1621615590000|2021-05-21 16:46:30|4160.17|4159.77|4160.17|4159.77|4160.42|4160.02|4159.92|4159.52|471
1621615600000|2021-05-21 16:46:40|4159.92|4159.52|4160.17|4159.77|4160.42|4160.02|4159.92|4159.52|333
1621615610000|2021-05-21 16:46:50|4159.92|4159.52|4159.67|4159.27|4159.92|4159.52|4159.67|4159.27|264
1621615620000|2021-05-21 16:47:00|4159.92|4159.52|4160.04|4159.64|4160.17|4159.77|4159.67|4159.27|520
1621615630000|2021-05-21 16:47:10|4160.17|4159.77|4159.42|4159.02|4160.17|4159.77|4159.42|4159.02|311
1621615640000|2021-05-21 16:47:20|4159.67|4159.27|4159.42|4159.02|4159.92|4159.52|4159.42|4159.02|230
1621615650000|2021-05-21 16:47:30|4159.54|4159.14|4159.17|4158.77|4159.67|4159.27|4158.92|4158.52|843
1621615660000|2021-05-21 16:47:40|4159.29|4158.89|4159.17|4158.77|4159.42|4159.02|4158.92|4158.52|311
1621615670000|2021-05-21 16:47:50|4159.04|4158.64|4159.17|4158.77|4159.42|4159.02|4158.92|4158.52|197
1621615680000|2021-05-21 16:48:00|4159.04|4158.64|4158.92|4158.52|4159.04|4158.64|4158.17|4157.77|710
1621615690000|2021-05-21 16:48:10|4159.17|4158.77|4159.67|4159.27|4159.67|4159.27|4158.92|4158.52|397
1621615700000|2021-05-21 16:48:20|4159.79|4159.39|4159.92|4159.52|4160.17|4159.77|4159.42|4159.02|486
1621615710000|2021-05-21 16:48:30|4160.17|4159.77|4159.67|4159.27|4160.17|4159.77|4159.67|4159.27|305
1621615720000|2021-05-21 16:48:40|4159.54|4159.14|4159.29|4158.89|4159.54|4159.14|4159.17|4158.77|160
1621615730000|2021-05-21 16:48:50|4159.42|4159.02|4158.92|4158.52|4159.42|4159.02|4158.67|4158.27|226
1621615740000|2021-05-21 16:49:00|4159.04|4158.64|4159.42|4159.02|4159.42|4159.02|4158.92|4158.52|258
1621615750000|2021-05-21 16:49:10|4159.54|4159.14|4159.17|4158.77|4159.54|4159.14|4159.17|4158.77|285
1621615760000|2021-05-21 16:49:20|4159.29|4158.89|4159.42|4159.02|4159.67|4159.27|4159.29|4158.89|115
1621615770000|2021-05-21 16:49:30|4159.17|4158.77|4159.17|4158.77|4159.17|4158.77|4158.92|4158.52|202
1621615780000|2021-05-21 16:49:40|4159.04|4158.64|4159.17|4158.77|4159.42|4159.02|4158.92|4158.52|260
1621615790000|2021-05-21 16:49:50|4159.29|4158.89|4159.17|4158.77|4159.67|4159.27|4159.17|4158.77|207
1621615800000|2021-05-21 16:50:00|4159.42|4159.02|4159.42|4159.02|4159.92|4159.52|4159.17|4158.77|579
1621615810000|2021-05-21 16:50:10|4159.17|4158.77|4158.67|4158.27|4159.17|4158.77|4158.67|4158.27|249
1621615820000|2021-05-21 16:50:20|4158.92|4158.52|4158.67|4158.27|4158.92|4158.52|4158.42|4158.02|178
1621615830000|2021-05-21 16:50:30|4158.54|4158.14|4158.17|4157.77|4158.54|4158.14|4158.17|4157.77|204
1621615840000|2021-05-21 16:50:40|4158.42|4158.02|4158.42|4158.02|4158.42|4158.02|4158.17|4157.77|178
1621615850000|2021-05-21 16:50:50|4158.54|4158.14|4158.17|4157.77|4158.67|4158.27|4158.17|4157.77|143
1621615860000|2021-05-21 16:51:00|4158.42|4158.02|4158.42|4158.02|4158.67|4158.27|4158.17|4157.77|336
1621615870000|2021-05-21 16:51:10|4158.17|4157.77|4158.67|4158.27|4158.67|4158.27|4158.17|4157.77|906
1621615880000|2021-05-21 16:51:20|4158.79|4158.39|4158.17|4157.77|4158.79|4158.39|4158.17|4157.77|202
1621615890000|2021-05-21 16:51:30|4157.92|4157.52|4158.42|4158.02|4158.42|4158.02|4157.92|4157.52|1029
1621615900000|2021-05-21 16:51:40|4158.17|4157.77|4158.42|4158.02|4158.42|4158.02|4158.17|4157.77|133
1621615910000|2021-05-21 16:51:50|4158.17|4157.77|4158.17|4157.77|4158.17|4157.77|4157.92|4157.52|164
1621615920000|2021-05-21 16:52:00|4158.29|4157.89|4157.67|4157.27|4158.42|4158.02|4157.67|4157.27|377
1621615930000|2021-05-21 16:52:10|4157.92|4157.52|4157.67|4157.27|4157.92|4157.52|4157.67|4157.27|508
1621615940000|2021-05-21 16:52:20|4157.92|4157.52|4157.92|4157.52|4158.04|4157.64|4157.92|4157.52|203
1621615950000|2021-05-21 16:52:30|4158.04|4157.64|4157.92|4157.52|4158.17|4157.77|4157.92|4157.52|317
1621615960000|2021-05-21 16:52:40|4157.67|4157.27|4157.54|4157.14|4157.67|4157.27|4157.42|4157.02|281
1621615970000|2021-05-21 16:52:50|4157.42|4157.02|4157.42|4157.02|4157.67|4157.27|4157.42|4157.02|367
1621615980000|2021-05-21 16:53:00|4157.17|4156.77|4156.92|4156.52|4157.42|4157.02|4156.92|4156.52|516
1621615990000|2021-05-21 16:53:10|4157.17|4156.77|4156.92|4156.52|4157.17|4156.77|4156.92|4156.52|163
1621616000000|2021-05-21 16:53:20|4156.79|4156.39|4156.42|4156.02|4156.92|4156.52|4156.17|4155.77|1041
1621616010000|2021-05-21 16:53:30|4156.17|4155.77|4155.92|4155.52|4156.17|4155.77|4155.92|4155.52|595
1621616020000|2021-05-21 16:53:40|4155.42|4155.02|4155.42|4155.02|4155.92|4155.52|4155.42|4155.02|1020
1621616030000|2021-05-21 16:53:50|4155.67|4155.27|4155.42|4155.02|4155.67|4155.27|4155.17|4154.77|338
1621616040000|2021-05-21 16:54:00|4155.17|4154.77|4155.17|4154.77|4155.67|4155.27|4155.17|4154.77|369
1621616050000|2021-05-21 16:54:10|4155.29|4154.89|4155.17|4154.77|4155.29|4154.89|4155.17|4154.77|124
1621616060000|2021-05-21 16:54:20|4155.42|4155.02|4155.67|4155.27|4155.67|4155.27|4155.42|4155.02|318
1621616070000|2021-05-21 16:54:30|4155.42|4155.02|4155.17|4154.77|4155.67|4155.27|4155.17|4154.77|217
1621616080000|2021-05-21 16:54:40|4154.92|4154.52|4155.04|4154.64|4155.17|4154.77|4154.92|4154.52|639
1621616090000|2021-05-21 16:54:50|4155.17|4154.77|4154.17|4153.77|4155.17|4154.77|4154.17|4153.77|1536
1621616100000|2021-05-21 16:55:00|4154.42|4154.02|4154.67|4154.27|4154.67|4154.27|4154.17|4153.77|829
1621616110000|2021-05-21 16:55:10|4154.92|4154.52|4153.92|4153.52|4154.92|4154.52|4153.92|4153.52|624
1621616120000|2021-05-21 16:55:20|4153.67|4153.27|4153.17|4152.77|4153.67|4153.27|4153.17|4152.77|505
1621616130000|2021-05-21 16:55:30|4152.92|4152.52|4153.17|4152.77|4153.42|4153.02|4152.92|4152.52|648
1621616140000|2021-05-21 16:55:40|4152.92|4152.52|4152.17|4151.77|4152.92|4152.52|4152.17|4151.77|1064
1621616150000|2021-05-21 16:55:50|4151.92|4151.52|4152.42|4152.02|4152.42|4152.02|4151.67|4151.27|1205
1621616160000|2021-05-21 16:56:00|4152.17|4151.77|4152.42|4152.02|4152.42|4152.02|4151.92|4151.52|483
1621616170000|2021-05-21 16:56:10|4152.29|4151.89|4151.67|4151.27|4152.29|4151.89|4151.42|4151.02|399
1621616180000|2021-05-21 16:56:20|4151.92|4151.52|4151.67|4151.27|4151.92|4151.52|4151.42|4151.02|421
1621616190000|2021-05-21 16:56:30|4151.54|4151.14|4152.42|4152.02|4152.42|4152.02|4151.42|4151.02|781
1621616200000|2021-05-21 16:56:40|4152.67|4152.27|4153.17|4152.77|4153.17|4152.77|4152.42|4152.02|837
1621616210000|2021-05-21 16:56:50|4152.92|4152.52|4153.17|4152.77|4153.42|4153.02|4152.67|4152.27|313
1621616220000|2021-05-21 16:57:00|4153.29|4152.89|4154.04|4153.64|4154.17|4153.77|4153.29|4152.89|481
1621616230000|2021-05-21 16:57:10|4154.17|4153.77|4154.67|4154.27|4154.92|4154.52|4154.17|4153.77|774
1621616240000|2021-05-21 16:57:20|4154.42|4154.02|4154.67|4154.27|4154.67|4154.27|4154.42|4154.02|851
1621616250000|2021-05-21 16:57:30|4154.92|4154.52|4155.17|4154.77|4155.17|4154.77|4154.92|4154.52|375
1621616260000|2021-05-21 16:57:40|4154.92|4154.52|4154.92|4154.52|4155.17|4154.77|4154.67|4154.27|757
1621616270000|2021-05-21 16:57:50|4155.17|4154.77|4155.42|4155.02|4155.42|4155.02|4155.04|4154.64|504
1621616280000|2021-05-21 16:58:00|4155.67|4155.27|4154.92|4154.52|4155.67|4155.27|4154.79|4154.39|705
1621616290000|2021-05-21 16:58:10|4154.67|4154.27|4154.92|4154.52|4155.17|4154.77|4154.67|4154.27|654
1621616300000|2021-05-21 16:58:20|4155.04|4154.64|4155.42|4155.02|4155.42|4155.02|4154.92|4154.52|280
1621616310000|2021-05-21 16:58:30|4154.92|4154.52|4155.42|4155.02|4155.67|4155.27|4154.92|4154.52|399
1621616320000|2021-05-21 16:58:40|4155.29|4154.89|4155.42|4155.02|4155.42|4155.02|4155.17|4154.77|156
1621616330000|2021-05-21 16:58:50|4155.54|4155.14|4156.17|4155.77|4156.42|4156.02|4155.54|4155.14|407
1621616340000|2021-05-21 16:59:00|4156.42|4156.02|4156.04|4155.64|4156.42|4156.02|4155.92|4155.52|583
1621616350000|2021-05-21 16:59:10|4156.17|4155.77|4156.17|4155.77|4156.42|4156.02|4155.92|4155.52|261
1621616360000|2021-05-21 16:59:20|4155.92|4155.52|4155.92|4155.52|4155.92|4155.52|4155.67|4155.27|447
1621616370000|2021-05-21 16:59:30|4156.04|4155.64|4155.92|4155.52|4156.42|4156.02|4155.92|4155.52|189
1621616380000|2021-05-21 16:59:40|4156.17|4155.77|4156.17|4155.77|4156.42|4156.02|4156.17|4155.77|152
1621616390000|2021-05-21 16:59:50|4155.92|4155.52|4155.92|4155.52|4155.92|4155.52|4155.79|4155.39|143
1621616400000|2021-05-21 17:00:00|4155.67|4155.27|4155.67|4155.27|4155.67|4155.27|4155.67|4155.27|563
1621616410000|2021-05-21 17:00:10|4155.42|4155.02|4155.67|4155.27|4155.67|4155.27|4155.17|4154.77|726
1621616420000|2021-05-21 17:00:20|4155.92|4155.52|4156.17|4155.77|4156.17|4155.77|4155.92|4155.52|601
1621616430000|2021-05-21 17:00:30|4155.92|4155.52|4156.17|4155.77|4156.17|4155.77|4155.67|4155.27|464
1621616440000|2021-05-21 17:00:40|4156.04|4155.64|4156.17|4155.77|4156.17|4155.77|4155.67|4155.27|767
1621616450000|2021-05-21 17:00:50|4155.92|4155.52|4155.54|4155.14|4155.92|4155.52|4155.54|4155.14|169
1621616460000|2021-05-21 17:01:00|4155.67|4155.27|4155.67|4155.27|4156.17|4155.77|4155.42|4155.02|394
1621616470000|2021-05-21 17:01:10|4155.79|4155.39|4156.17|4155.77|4156.17|4155.77|4155.79|4155.39|137
1621616480000|2021-05-21 17:01:20|4156.42|4156.02|4156.67|4156.27|4156.92|4156.52|4156.17|4155.77|655
1621616490000|2021-05-21 17:01:30|4156.79|4156.39|4157.42|4157.02|4157.42|4157.02|4156.79|4156.39|690
1621616500000|2021-05-21 17:01:40|4157.67|4157.27|4157.42|4157.02|4157.67|4157.27|4157.17|4156.77|437
1621616510000|2021-05-21 17:01:50|4157.17|4156.77|4156.92|4156.52|4157.42|4157.02|4156.92|4156.52|362
1621616520000|2021-05-21 17:02:00|4156.67|4156.27|4156.92|4156.52|4156.92|4156.52|4156.42|4156.02|507
1621616530000|2021-05-21 17:02:10|4157.04|4156.64|4156.42|4156.02|4157.17|4156.77|4156.42|4156.02|224
1621616540000|2021-05-21 17:02:20|4156.17|4155.77|4156.42|4156.02|4156.42|4156.02|4156.17|4155.77|300
1621616550000|2021-05-21 17:02:30|4156.17|4155.77|4156.42|4156.02|4156.42|4156.02|4156.17|4155.77|185
1621616560000|2021-05-21 17:02:40|4156.54|4156.14|4156.92|4156.52|4156.92|4156.52|4156.54|4156.14|121
1621616570000|2021-05-21 17:02:50|4157.17|4156.77|4156.67|4156.27|4157.17|4156.77|4156.42|4156.02|282
1621616580000|2021-05-21 17:03:00|4156.42|4156.02|4157.17|4156.77|4157.17|4156.77|4156.42|4156.02|443
1621616590000|2021-05-21 17:03:10|4156.92|4156.52|4156.92|4156.52|4156.92|4156.52|4156.67|4156.27|390
1621616600000|2021-05-21 17:03:20|4156.79|4156.39|4157.17|4156.77|4157.17|4156.77|4156.67|4156.27|631
1621616610000|2021-05-21 17:03:30|4156.92|4156.52|4156.92|4156.52|4156.92|4156.52|4156.67|4156.27|419
1621616620000|2021-05-21 17:03:40|4157.17|4156.77|4157.17|4156.77|4157.17|4156.77|4156.92|4156.52|567
1621616630000|2021-05-21 17:03:50|4157.42|4157.02|4157.17|4156.77|4157.42|4157.02|4157.04|4156.64|341
1621616640000|2021-05-21 17:04:00|4157.04|4156.64|4156.42|4156.02|4157.04|4156.64|4155.92|4155.52|745
1621616650000|2021-05-21 17:04:10|4156.29|4155.89|4156.17|4155.77|4156.29|4155.89|4156.17|4155.77|264
1621616660000|2021-05-21 17:04:20|4156.42|4156.02|4155.92|4155.52|4156.42|4156.02|4155.92|4155.52|202
1621616670000|2021-05-21 17:04:30|4156.17|4155.77|4156.67|4156.27|4156.67|4156.27|4156.17|4155.77|190
1621616680000|2021-05-21 17:04:40|4156.54|4156.14|4156.92|4156.52|4156.92|4156.52|4156.17|4155.77|247
1621616690000|2021-05-21 17:04:50|4157.04|4156.64|4157.42|4157.02|4157.67|4157.27|4156.92|4156.52|482
1621616700000|2021-05-21 17:05:00|4157.17|4156.77|4157.92|4157.52|4157.92|4157.52|4157.17|4156.77|394
1621616710000|2021-05-21 17:05:10|4157.67|4157.27|4157.67|4157.27|4158.17|4157.77|4157.42|4157.02|515
1621616720000|2021-05-21 17:05:20|4157.54|4157.14|4157.92|4157.52|4157.92|4157.52|4157.17|4156.77|338
1621616730000|2021-05-21 17:05:30|4157.67|4157.27|4157.92|4157.52|4158.17|4157.77|4157.67|4157.27|259
1621616740000|2021-05-21 17:05:40|4158.17|4157.77|4157.92|4157.52|4158.17|4157.77|4157.67|4157.27|223
1621616750000|2021-05-21 17:05:50|4157.67|4157.27|4157.67|4157.27|4157.92|4157.52|4157.67|4157.27|168
1621616760000|2021-05-21 17:06:00|4157.54|4157.14|4157.17|4156.77|4157.54|4157.14|4156.92|4156.52|475
1621616770000|2021-05-21 17:06:10|4157.04|4156.64|4157.92|4157.52|4157.92|4157.52|4156.92|4156.52|448
1621616780000|2021-05-21 17:06:20|4157.79|4157.39|4158.17|4157.77|4158.17|4157.77|4157.67|4157.27|174
1621616790000|2021-05-21 17:06:30|4158.04|4157.64|4158.17|4157.77|4158.17|4157.77|4157.92|4157.52|139
1621616800000|2021-05-21 17:06:40|4158.42|4158.02|4158.42|4158.02|4158.42|4158.02|4158.42|4158.02|144
1621616810000|2021-05-21 17:06:50|4158.67|4158.27|4158.67|4158.27|4158.92|4158.52|4158.42|4158.02|451
1621616820000|2021-05-21 17:07:00|4158.92|4158.52|4159.17|4158.77|4159.42|4159.02|4158.79|4158.39|1004
1621616830000|2021-05-21 17:07:10|4158.92|4158.52|4159.42|4159.02|4159.42|4159.02|4158.92|4158.52|191
1621616840000|2021-05-21 17:07:20|4159.17|4158.77|4159.17|4158.77|4159.42|4159.02|4158.92|4158.52|531
1621616850000|2021-05-21 17:07:30|4158.92|4158.52|4158.92|4158.52|4159.17|4158.77|4158.67|4158.27|143
1621616860000|2021-05-21 17:07:40|4159.17|4158.77|4158.79|4158.39|4159.42|4159.02|4158.67|4158.27|326
1621616870000|2021-05-21 17:07:50|4158.67|4158.27|4159.04|4158.64|4159.17|4158.77|4158.67|4158.27|392
1621616880000|2021-05-21 17:08:00|4159.17|4158.77|4158.67|4158.27|4159.17|4158.77|4158.42|4158.02|385
1621616890000|2021-05-21 17:08:10|4158.42|4158.02|4157.92|4157.52|4158.67|4158.27|4157.92|4157.52|384
1621616900000|2021-05-21 17:08:20|4157.79|4157.39|4158.42|4158.02|4158.42|4158.02|4157.79|4157.39|318
1621616910000|2021-05-21 17:08:30|4158.67|4158.27|4158.29|4157.89|4158.67|4158.27|4158.29|4157.89|176
1621616920000|2021-05-21 17:08:40|4158.17|4157.77|4158.42|4158.02|4158.42|4158.02|4158.17|4157.77|201
1621616930000|2021-05-21 17:08:50|4158.54|4158.14|4158.67|4158.27|4158.67|4158.27|4158.42|4158.02|82
1621616940000|2021-05-21 17:09:00|4158.42|4158.02|4158.17|4157.77|4158.67|4158.27|4157.92|4157.52|245
1621616950000|2021-05-21 17:09:10|4157.92|4157.52|4157.67|4157.27|4157.92|4157.52|4157.67|4157.27|259
1621616960000|2021-05-21 17:09:20|4157.92|4157.52|4157.92|4157.52|4157.92|4157.52|4157.79|4157.39|145
1621616970000|2021-05-21 17:09:30|4157.67|4157.27|4157.67|4157.27|4157.67|4157.27|4157.42|4157.02|209
1621616980000|2021-05-21 17:09:40|4157.54|4157.14|4157.67|4157.27|4157.67|4157.27|4157.42|4157.02|205
1621616990000|2021-05-21 17:09:50|4157.42|4157.02|4157.42|4157.02|4157.67|4157.27|4157.42|4157.02|166
1621617000000|2021-05-21 17:10:00|4157.54|4157.14|4157.42|4157.02|4157.54|4157.14|4157.17|4156.77|336
1621617010000|2021-05-21 17:10:10|4157.29|4156.89|4157.54|4157.14|4157.67|4157.27|4157.29|4156.89|207
1621617020000|2021-05-21 17:10:20|4157.42|4157.02|4157.67|4157.27|4157.67|4157.27|4157.42|4157.02|187
1621617030000|2021-05-21 17:10:30|4157.92|4157.52|4157.67|4157.27|4157.92|4157.52|4157.67|4157.27|97
1621617040000|2021-05-21 17:10:40|4157.54|4157.14|4157.92|4157.52|4157.92|4157.52|4157.54|4157.14|167
1621617050000|2021-05-21 17:10:50|4158.04|4157.64|4158.17|4157.77|4158.17|4157.77|4158.04|4157.64|165
1621617060000|2021-05-21 17:11:00|4158.42|4158.02|4158.67|4158.27|4158.67|4158.27|4158.42|4158.02|326
1621617070000|2021-05-21 17:11:10|4158.54|4158.14|4158.42|4158.02|4158.67|4158.27|4158.42|4158.02|78
1621617080000|2021-05-21 17:11:20|4158.67|4158.27|4158.67|4158.27|4158.92|4158.52|4158.67|4158.27|217
1621617090000|2021-05-21 17:11:30|4158.42|4158.02|4158.17|4157.77|4158.42|4158.02|4158.17|4157.77|204
1621617100000|2021-05-21 17:11:40|4157.92|4157.52|4157.92|4157.52|4158.17|4157.77|4157.67|4157.27|315
1621617110000|2021-05-21 17:11:50|4157.79|4157.39|4157.67|4157.27|4157.79|4157.39|4157.67|4157.27|64
1621617120000|2021-05-21 17:12:00|4157.42|4157.02|4157.67|4157.27|4157.67|4157.27|4157.42|4157.02|233
1621617130000|2021-05-21 17:12:10|4157.42|4157.02|4156.92|4156.52|4157.67|4157.27|4156.92|4156.52|924
1621617140000|2021-05-21 17:12:20|4156.67|4156.27|4156.67|4156.27|4156.67|4156.27|4156.42|4156.02|375
1621617150000|2021-05-21 17:12:30|4156.54|4156.14|4156.67|4156.27|4156.67|4156.27|4156.17|4155.77|432
1621617160000|2021-05-21 17:12:40|4156.42|4156.02|4156.42|4156.02|4156.67|4156.27|4156.17|4155.77|316
1621617170000|2021-05-21 17:12:50|4156.67|4156.27|4156.92|4156.52|4156.92|4156.52|4156.42|4156.02|206
1621617180000|2021-05-21 17:13:00|4156.79|4156.39|4156.67|4156.27|4156.79|4156.39|4156.42|4156.02|185
1621617190000|2021-05-21 17:13:10|4156.54|4156.14|4156.42|4156.02|4156.54|4156.14|4156.42|4156.02|80
1621617200000|2021-05-21 17:13:20|4156.29|4155.89|4156.42|4156.02|4156.67|4156.27|4156.29|4155.89|203
1621617210000|2021-05-21 17:13:30|4156.67|4156.27|4156.67|4156.27|4156.67|4156.27|4156.42|4156.02|51
1621617220000|2021-05-21 17:13:40|4156.92|4156.52|4156.67|4156.27|4156.92|4156.52|4156.67|4156.27|218
1621617230000|2021-05-21 17:13:50|4156.79|4156.39|4156.79|4156.39|4156.79|4156.39|4156.67|4156.27|95
1621617240000|2021-05-21 17:14:00|4156.92|4156.52|4156.79|4156.39|4157.42|4157.02|4156.79|4156.39|278
1621617250000|2021-05-21 17:14:10|4156.92|4156.52|4156.42|4156.02|4156.92|4156.52|4156.42|4156.02|117
1621617260000|2021-05-21 17:14:20|4156.54|4156.14|4156.17|4155.77|4156.67|4156.27|4156.17|4155.77|184
1621617270000|2021-05-21 17:14:30|4155.92|4155.52|4156.17|4155.77|4156.17|4155.77|4155.92|4155.52|193
1621617280000|2021-05-21 17:14:40|4156.04|4155.64|4156.17|4155.77|4156.17|4155.77|4155.92|4155.52|305
1621617290000|2021-05-21 17:14:50|4155.92|4155.52|4155.92|4155.52|4155.92|4155.52|4155.92|4155.52|141
1621617300000|2021-05-21 17:15:00|4155.67|4155.27|4156.17|4155.77|4156.17|4155.77|4155.67|4155.27|598
1621617310000|2021-05-21 17:15:10|4156.42|4156.02|4156.67|4156.27|4157.17|4156.77|4156.42|4156.02|430
1621617320000|2021-05-21 17:15:20|4156.79|4156.39|4157.42|4157.02|4157.42|4157.02|4156.79|4156.39|262
1621617330000|2021-05-21 17:15:30|4157.54|4157.14|4157.92|4157.52|4157.92|4157.52|4157.54|4157.14|337
1621617340000|2021-05-21 17:15:40|4157.79|4157.39|4157.67|4157.27|4157.79|4157.39|4157.42|4157.02|220
1621617350000|2021-05-21 17:15:50|4157.42|4157.02|4156.67|4156.27|4157.42|4157.02|4156.67|4156.27|420
1621617360000|2021-05-21 17:16:00|4156.92|4156.52|4157.42|4157.02|4157.42|4157.02|4156.42|4156.02|229
1621617370000|2021-05-21 17:16:10|4157.29|4156.89|4157.17|4156.77|4157.42|4157.02|4157.17|4156.77|193
1621617380000|2021-05-21 17:16:20|4156.92|4156.52|4156.67|4156.27|4156.92|4156.52|4156.42|4156.02|404
1621617390000|2021-05-21 17:16:30|4156.42|4156.02|4156.92|4156.52|4157.04|4156.64|4156.42|4156.02|323
1621617400000|2021-05-21 17:16:40|4157.04|4156.64|4157.17|4156.77|4157.17|4156.77|4157.04|4156.64|158
1621617410000|2021-05-21 17:16:50|4156.92|4156.52|4157.42|4157.02|4157.42|4157.02|4156.92|4156.52|176
1621617420000|2021-05-21 17:17:00|4157.17|4156.77|4157.17|4156.77|4157.42|4157.02|4156.92|4156.52|538
1621617430000|2021-05-21 17:17:10|4157.04|4156.64|4157.17|4156.77|4157.17|4156.77|4156.67|4156.27|284
1621617440000|2021-05-21 17:17:20|||||||||65
1621617450000|2021-05-21 17:17:30|4156.92|4156.52|4156.67|4156.27|4156.92|4156.52|4156.67|4156.27|73
1621617460000|2021-05-21 17:17:40|4156.79|4156.39|4156.67|4156.27|4156.79|4156.39|4156.67|4156.27|93
1621617470000|2021-05-21 17:17:50|4156.42|4156.02|4156.67|4156.27|4156.67|4156.27|4156.42|4156.02|136
1621617480000|2021-05-21 17:18:00|4156.92|4156.52|4156.67|4156.27|4157.17|4156.77|4156.67|4156.27|215
1621617490000|2021-05-21 17:18:10|4156.54|4156.14|4156.67|4156.27|4156.67|4156.27|4156.42|4156.02|130
1621617500000|2021-05-21 17:18:20|4156.54|4156.14|4156.92|4156.52|4156.92|4156.52|4156.42|4156.02|165
1621617510000|2021-05-21 17:18:30|4157.17|4156.77|4156.67|4156.27|4157.17|4156.77|4156.67|4156.27|53
1621617520000|2021-05-21 17:18:40|4156.92|4156.52|4156.67|4156.27|4156.92|4156.52|4156.67|4156.27|142
1621617530000|2021-05-21 17:18:50|4156.79|4156.39|4156.54|4156.14|4156.79|4156.39|4156.54|4156.14|36
1621617540000|2021-05-21 17:19:00|4156.42|4156.02|4156.42|4156.02|4156.42|4156.02|4155.92|4155.52|569
1621617550000|2021-05-21 17:19:10|4156.67|4156.27|4156.67|4156.27|4156.67|4156.27|4156.54|4156.14|120
1621617560000|2021-05-21 17:19:20|4156.42|4156.02|4156.67|4156.27|4156.79|4156.39|4156.42|4156.02|173
1621617570000|2021-05-21 17:19:30|4156.42|4156.02|4156.67|4156.27|4156.67|4156.27|4156.42|4156.02|206
1621617580000|2021-05-21 17:19:40|4156.42|4156.02|4156.17|4155.77|4156.67|4156.27|4156.17|4155.77|128
1621617590000|2021-05-21 17:19:50|4156.29|4155.89|4156.42|4156.02|4156.67|4156.27|4156.17|4155.77|147
1621617600000|2021-05-21 17:20:00|4156.67|4156.27|4156.67|4156.27|4156.92|4156.52|4156.42|4156.02|329
1621617610000|2021-05-21 17:20:10|4156.92|4156.52|4156.67|4156.27|4156.92|4156.52|4156.67|4156.27|223
1621617620000|2021-05-21 17:20:20|4156.79|4156.39|4156.67|4156.27|4156.92|4156.52|4156.67|4156.27|182
1621617630000|2021-05-21 17:20:30|4156.79|4156.39|4156.67|4156.27|4156.92|4156.52|4156.42|4156.02|324
1621617640000|2021-05-21 17:20:40|4156.79|4156.39|4157.17|4156.77|4157.17|4156.77|4156.79|4156.39|128
1621617650000|2021-05-21 17:20:50|4156.92|4156.52|4157.17|4156.77|4157.17|4156.77|4156.92|4156.52|128
1621617660000|2021-05-21 17:21:00|4156.92|4156.52|4157.42|4157.02|4157.42|4157.02|4156.92|4156.52|213
1621617670000|2021-05-21 17:21:10|||||||||203
1621617680000|2021-05-21 17:21:20|4157.54|4157.14|4157.42|4157.02|4157.54|4157.14|4157.42|4157.02|136
1621617690000|2021-05-21 17:21:30|4157.54|4157.14|4157.42|4157.02|4157.67|4157.27|4157.42|4157.02|267
1621617700000|2021-05-21 17:21:40|4157.17|4156.77|4157.54|4157.14|4157.67|4157.27|4157.17|4156.77|185
1621617710000|2021-05-21 17:21:50|4157.42|4157.02|4157.67|4157.27|4157.67|4157.27|4157.42|4157.02|108
1621617720000|2021-05-21 17:22:00|4157.92|4157.52|4158.29|4157.89|4158.42|4158.02|4157.92|4157.52|516
1621617730000|2021-05-21 17:22:10|4158.42|4158.02|4158.17|4157.77|4158.67|4158.27|4158.17|4157.77|344
1621617740000|2021-05-21 17:22:20|4158.92|4158.52|4159.17|4158.77|4159.17|4158.77|4158.67|4158.27|501
1621617750000|2021-05-21 17:22:30|4159.42|4159.02|4160.42|4160.02|4160.42|4160.02|4159.42|4159.02|1678
1621617760000|2021-05-21 17:22:40|4160.17|4159.77|4160.17|4159.77|4160.42|4160.02|4159.92|4159.52|574
1621617770000|2021-05-21 17:22:50|4159.92|4159.52|4160.17|4159.77|4160.17|4159.77|4159.92|4159.52|318
1621617780000|2021-05-21 17:23:00|4159.92|4159.52|4160.17|4159.77|4160.17|4159.77|4159.92|4159.52|227
1621617790000|2021-05-21 17:23:10|4160.29|4159.89|4160.17|4159.77|4160.42|4160.02|4160.17|4159.77|536
1621617800000|2021-05-21 17:23:20|4160.29|4159.89|4160.67|4160.27|4160.67|4160.27|4160.17|4159.77|380
1621617810000|2021-05-21 17:23:30|4160.42|4160.02|4160.67|4160.27|4160.92|4160.52|4160.42|4160.02|444
1621617820000|2021-05-21 17:23:40|4160.42|4160.02|4160.67|4160.27|4160.67|4160.27|4160.42|4160.02|414
1621617830000|2021-05-21 17:23:50|4160.54|4160.14|4160.67|4160.27|4160.67|4160.27|4160.42|4160.02|568
1621617840000|2021-05-21 17:24:00|4160.42|4160.02|4159.92|4159.52|4160.67|4160.27|4159.42|4159.02|721
1621617850000|2021-05-21 17:24:10|4160.04|4159.64|4159.92|4159.52|4160.17|4159.77|4159.67|4159.27|339
1621617860000|2021-05-21 17:24:20|4159.67|4159.27|4159.17|4158.77|4159.67|4159.27|4159.17|4158.77|333
1621617870000|2021-05-21 17:24:30|4159.29|4158.89|4159.17|4158.77|4159.42|4159.02|4159.17|4158.77|306
1621617880000|2021-05-21 17:24:40|4159.04|4158.64|4158.92|4158.52|4159.17|4158.77|4158.92|4158.52|152
1621617890000|2021-05-21 17:24:50|4159.17|4158.77|4158.92|4158.52|4159.17|4158.77|4158.92|4158.52|467
1621617900000|2021-05-21 17:25:00|4158.67|4158.27|4159.17|4158.77|4159.17|4158.77|4158.67|4158.27|311
1621617910000|2021-05-21 17:25:10|4158.92|4158.52|4159.17|4158.77|4159.17|4158.77|4158.67|4158.27|117
1621617920000|2021-05-21 17:25:20|4159.42|4159.02|4159.29|4158.89|4159.42|4159.02|4159.17|4158.77|482
1621617930000|2021-05-21 17:25:30|4159.42|4159.02|4159.29|4158.89|4159.42|4159.02|4159.17|4158.77|148
1621617940000|2021-05-21 17:25:40|4159.42|4159.02|4159.17|4158.77|4159.42|4159.02|4158.92|4158.52|215
1621617950000|2021-05-21 17:25:50|4158.92|4158.52|4159.67|4159.27|4159.67|4159.27|4158.92|4158.52|243
1621617960000|2021-05-21 17:26:00|4159.42|4159.02|4160.17|4159.77|4160.17|4159.77|4159.17|4158.77|412
1621617970000|2021-05-21 17:26:10|4160.04|4159.64|4159.42|4159.02|4160.04|4159.64|4159.42|4159.02|213
1621617980000|2021-05-21 17:26:20|4159.54|4159.14|4159.42|4159.02|4159.67|4159.27|4159.42|4159.02|182
1621617990000|2021-05-21 17:26:30|4159.54|4159.14|4159.42|4159.02|4159.54|4159.14|4159.17|4158.77|188
1621618000000|2021-05-21 17:26:40|4159.17|4158.77|4159.67|4159.27|4159.67|4159.27|4159.17|4158.77|66
1621618010000|2021-05-21 17:26:50|4159.54|4159.14|4159.92|4159.52|4159.92|4159.52|4159.42|4159.02|233
1621618020000|2021-05-21 17:27:00|4159.67|4159.27|4159.67|4159.27|4159.67|4159.27|4159.42|4159.02|221
1621618030000|2021-05-21 17:27:10|4159.42|4159.02|4159.67|4159.27|4159.92|4159.52|4159.42|4159.02|208
1621618040000|2021-05-21 17:27:20|4159.42|4159.02|4159.42|4159.02|4159.67|4159.27|4159.42|4159.02|137
1621618050000|2021-05-21 17:27:30|4159.54|4159.14|4159.67|4159.27|4159.67|4159.27|4159.54|4159.14|113
1621618060000|2021-05-21 17:27:40|4159.79|4159.39|4159.92|4159.52|4159.92|4159.52|4159.79|4159.39|78
1621618070000|2021-05-21 17:27:50|4159.67|4159.27|4159.92|4159.52|4159.92|4159.52|4159.67|4159.27|120
1621618080000|2021-05-21 17:28:00|4160.17|4159.77|4159.92|4159.52|4160.29|4159.89|4159.92|4159.52|242
1621618090000|2021-05-21 17:28:10|4160.17|4159.77|4160.17|4159.77|4160.54|4160.14|4159.92|4159.52|322
1621618100000|2021-05-21 17:28:20|4159.92|4159.52|4160.17|4159.77|4160.17|4159.77|4159.92|4159.52|410
1621618110000|2021-05-21 17:28:30|4159.92|4159.52|4159.92|4159.52|4159.92|4159.52|4159.92|4159.52|320
1621618120000|2021-05-21 17:28:40|4160.04|4159.64|4160.42|4160.02|4160.42|4160.02|4159.92|4159.52|269
1621618130000|2021-05-21 17:28:50|4160.67|4160.27|4160.67|4160.27|4160.92|4160.52|4160.54|4160.14|452
1621618140000|2021-05-21 17:29:00|4161.17|4160.77|4161.17|4160.77|4161.17|4160.77|4160.92|4160.52|397
1621618150000|2021-05-21 17:29:10|4161.42|4161.02|4161.42|4161.02|4161.42|4161.02|4161.17|4160.77|556
1621618160000|2021-05-21 17:29:20|4161.54|4161.14|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|355
1621618170000|2021-05-21 17:29:30|4161.92|4161.52|4161.92|4161.52|4161.92|4161.52|4161.67|4161.27|294
1621618180000|2021-05-21 17:29:40|4161.67|4161.27|4161.67|4161.27|4161.67|4161.27|4161.67|4161.27|383
1621618190000|2021-05-21 17:29:50|4161.42|4161.02|4161.42|4161.02|4161.54|4161.14|4161.17|4160.77|478
1621618200000|2021-05-21 17:30:00|4161.17|4160.77|4161.42|4161.02|4161.42|4161.02|4161.17|4160.77|377
1621618210000|2021-05-21 17:30:10|4161.67|4161.27|4161.42|4161.02|4161.67|4161.27|4161.42|4161.02|178
1621618220000|2021-05-21 17:30:20|4161.92|4161.52|4161.42|4161.02|4161.92|4161.52|4161.17|4160.77|550
1621618230000|2021-05-21 17:30:30|4161.17|4160.77|4161.92|4161.52|4161.92|4161.52|4161.17|4160.77|458
1621618240000|2021-05-21 17:30:40|4162.04|4161.64|4162.17|4161.77|4162.17|4161.77|4161.92|4161.52|265
1621618250000|2021-05-21 17:30:50|4161.92|4161.52|4162.42|4162.02|4162.67|4162.27|4161.92|4161.52|924
1621618260000|2021-05-21 17:31:00|4162.17|4161.77|4162.42|4162.02|4162.42|4162.02|4161.92|4161.52|376
1621618270000|2021-05-21 17:31:10|4162.67|4162.27|4162.67|4162.27|4162.67|4162.27|4162.42|4162.02|289
1621618280000|2021-05-21 17:31:20|4162.79|4162.39|4163.54|4163.14|4163.54|4163.14|4162.79|4162.39|676
1621618290000|2021-05-21 17:31:30|4163.42|4163.02|4163.67|4163.27|4163.92|4163.52|4163.42|4163.02|634
1621618300000|2021-05-21 17:31:40|4163.42|4163.02|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|350
1621618310000|2021-05-21 17:31:50|4163.42|4163.02|4163.42|4163.02|4163.67|4163.27|4163.17|4162.77|663
1621618320000|2021-05-21 17:32:00|4163.17|4162.77|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|426
1621618330000|2021-05-21 17:32:10|4162.92|4162.52|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|135
1621618340000|2021-05-21 17:32:20|4163.04|4162.64|4163.42|4163.02|4163.42|4163.02|4162.92|4162.52|125
1621618350000|2021-05-21 17:32:30|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|172
1621618360000|2021-05-21 17:32:40|4163.54|4163.14|4163.67|4163.27|4163.92|4163.52|4163.54|4163.14|483
1621618370000|2021-05-21 17:32:50|4163.54|4163.14|4163.67|4163.27|4163.92|4163.52|4163.42|4163.02|373
1621618380000|2021-05-21 17:33:00|4163.79|4163.39|4164.17|4163.77|4164.17|4163.77|4163.79|4163.39|371
1621618390000|2021-05-21 17:33:10|4164.42|4164.02|4164.17|4163.77|4164.67|4164.27|4164.17|4163.77|833
1621618400000|2021-05-21 17:33:20|4163.92|4163.52|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|401
1621618410000|2021-05-21 17:33:30|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|241
1621618420000|2021-05-21 17:33:40|4164.29|4163.89|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|475
1621618430000|2021-05-21 17:33:50|4164.67|4164.27|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|315
1621618440000|2021-05-21 17:34:00|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|248
1621618450000|2021-05-21 17:34:10|4164.67|4164.27|4164.42|4164.02|4164.92|4164.52|4164.42|4164.02|329
1621618460000|2021-05-21 17:34:20|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|524
1621618470000|2021-05-21 17:34:30|4165.17|4164.77|4165.42|4165.02|4165.42|4165.02|4165.17|4164.77|531
1621618480000|2021-05-21 17:34:40|4165.67|4165.27|4165.92|4165.52|4165.92|4165.52|4165.67|4165.27|651
1621618490000|2021-05-21 17:34:50|4165.67|4165.27|4165.67|4165.27|4165.92|4165.52|4165.54|4165.14|466
1621618500000|2021-05-21 17:35:00|4165.92|4165.52|4165.67|4165.27|4165.92|4165.52|4165.67|4165.27|506
1621618510000|2021-05-21 17:35:10|4165.92|4165.52|4165.42|4165.02|4165.92|4165.52|4165.42|4165.02|240
1621618520000|2021-05-21 17:35:20|4165.17|4164.77|4165.17|4164.77|4165.17|4164.77|4164.92|4164.52|529
1621618530000|2021-05-21 17:35:30|4165.42|4165.02|4165.17|4164.77|4165.42|4165.02|4165.17|4164.77|254
1621618540000|2021-05-21 17:35:40|4165.04|4164.64|4165.04|4164.64|4165.04|4164.64|4165.04|4164.64|251
1621618550000|2021-05-21 17:35:50|4165.17|4164.77|4164.92|4164.52|4165.17|4164.77|4164.92|4164.52|206
1621618560000|2021-05-21 17:36:00|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|345
1621618570000|2021-05-21 17:36:10|4164.67|4164.27|4164.54|4164.14|4164.92|4164.52|4164.54|4164.14|149
1621618580000|2021-05-21 17:36:20|4164.67|4164.27|4164.67|4164.27|4164.67|4164.27|4164.42|4164.02|263
1621618590000|2021-05-21 17:36:30|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|165
1621618600000|2021-05-21 17:36:40|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|166
1621618610000|2021-05-21 17:36:50|4164.79|4164.39|4164.92|4164.52|4165.17|4164.77|4164.79|4164.39|272
1621618620000|2021-05-21 17:37:00|4165.17|4164.77|4164.92|4164.52|4165.17|4164.77|4164.92|4164.52|236
1621618630000|2021-05-21 17:37:10|4165.04|4164.64|4165.42|4165.02|4165.67|4165.27|4164.92|4164.52|326
1621618640000|2021-05-21 17:37:20|4165.54|4165.14|4165.42|4165.02|4165.67|4165.27|4165.17|4164.77|281
1621618650000|2021-05-21 17:37:30|4165.67|4165.27|4165.67|4165.27|4165.67|4165.27|4165.42|4165.02|212
1621618660000|2021-05-21 17:37:40|4165.54|4165.14|4165.42|4165.02|4165.67|4165.27|4165.42|4165.02|83
1621618670000|2021-05-21 17:37:50|4165.67|4165.27|4165.92|4165.52|4165.92|4165.52|4165.67|4165.27|586
1621618680000|2021-05-21 17:38:00|4166.17|4165.77|4166.17|4165.77|4166.17|4165.77|4166.17|4165.77|131
1621618690000|2021-05-21 17:38:10|4165.92|4165.52|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|300
1621618700000|2021-05-21 17:38:20|4165.92|4165.52|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|504
1621618710000|2021-05-21 17:38:30|4166.04|4165.64|4165.92|4165.52|4166.04|4165.64|4165.67|4165.27|291
1621618720000|2021-05-21 17:38:40|4165.79|4165.39|4165.67|4165.27|4165.92|4165.52|4165.67|4165.27|237
1621618730000|2021-05-21 17:38:50|4165.92|4165.52|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|281
1621618740000|2021-05-21 17:39:00|4166.04|4165.64|4166.42|4166.02|4166.42|4166.02|4165.92|4165.52|514
1621618750000|2021-05-21 17:39:10|4166.17|4165.77|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|202
1621618760000|2021-05-21 17:39:20|4166.04|4165.64|4165.92|4165.52|4166.17|4165.77|4165.92|4165.52|98
1621618770000|2021-05-21 17:39:30|4166.17|4165.77|4166.17|4165.77|4166.42|4166.02|4166.17|4165.77|386
1621618780000|2021-05-21 17:39:40|4166.29|4165.89|4166.17|4165.77|4166.42|4166.02|4166.17|4165.77|103
1621618790000|2021-05-21 17:39:50|4165.92|4165.52|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|181
1621618800000|2021-05-21 17:40:00|4165.92|4165.52|4166.04|4165.64|4166.17|4165.77|4165.67|4165.27|344
1621618810000|2021-05-21 17:40:10|4165.92|4165.52|4165.92|4165.52|4166.17|4165.77|4165.92|4165.52|153
1621618820000|2021-05-21 17:40:20|4165.79|4165.39|4165.79|4165.39|4165.92|4165.52|4165.67|4165.27|234
1621618830000|2021-05-21 17:40:30|4165.67|4165.27|4165.92|4165.52|4166.04|4165.64|4165.67|4165.27|244
1621618840000|2021-05-21 17:40:40|4166.17|4165.77|4165.92|4165.52|4166.17|4165.77|4165.92|4165.52|185
1621618850000|2021-05-21 17:40:50|4166.17|4165.77|4166.17|4165.77|4166.17|4165.77|4166.04|4165.64|87
1621618860000|2021-05-21 17:41:00|||||||||15
1621618870000|2021-05-21 17:41:10|4166.04|4165.64|4165.67|4165.27|4166.04|4165.64|4165.67|4165.27|237
1621618880000|2021-05-21 17:41:20|4165.92|4165.52|4165.92|4165.52|4165.92|4165.52|4165.92|4165.52|51
1621618890000|2021-05-21 17:41:30|4165.67|4165.27|4165.67|4165.27|4165.67|4165.27|4165.67|4165.27|90
1621618900000|2021-05-21 17:41:40|||||||||345
1621618910000|2021-05-21 17:41:50|4165.92|4165.52|4165.67|4165.27|4165.92|4165.52|4165.67|4165.27|241
1621618920000|2021-05-21 17:42:00|4165.42|4165.02|4165.17|4164.77|4165.92|4165.52|4165.17|4164.77|961
1621618930000|2021-05-21 17:42:10|4164.92|4164.52|4164.67|4164.27|4164.92|4164.52|4164.42|4164.02|640
1621618940000|2021-05-21 17:42:20|4164.42|4164.02|4164.29|4163.89|4164.54|4164.14|4164.29|4163.89|503
1621618950000|2021-05-21 17:42:30|4164.17|4163.77|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|517
1621618960000|2021-05-21 17:42:40|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|82
1621618970000|2021-05-21 17:42:50|4164.42|4164.02|4164.17|4163.77|4164.42|4164.02|4163.92|4163.52|450
1621618980000|2021-05-21 17:43:00|4164.29|4163.89|4164.17|4163.77|4164.29|4163.89|4164.04|4163.64|581
1621618990000|2021-05-21 17:43:10|||||||||19
1621619000000|2021-05-21 17:43:20|4164.04|4163.64|4163.92|4163.52|4164.04|4163.64|4163.67|4163.27|330
1621619010000|2021-05-21 17:43:30|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|361
1621619020000|2021-05-21 17:43:40|||||||||58
1621619030000|2021-05-21 17:43:50|4163.54|4163.14|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|385
1621619040000|2021-05-21 17:44:00|4163.92|4163.52|4164.17|4163.77|4164.42|4164.02|4163.92|4163.52|653
1621619050000|2021-05-21 17:44:10|||||||||234
1621619060000|2021-05-21 17:44:20|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|628
1621619070000|2021-05-21 17:44:30|4164.67|4164.27|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|199
1621619080000|2021-05-21 17:44:40|4164.54|4164.14|4164.67|4164.27|4164.67|4164.27|4164.42|4164.02|483
1621619090000|2021-05-21 17:44:50|4164.42|4164.02|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|93
1621619100000|2021-05-21 17:45:00|4164.67|4164.27|4164.67|4164.27|4164.67|4164.27|4164.67|4164.27|63
1621619110000|2021-05-21 17:45:10|4164.42|4164.02|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|357
1621619120000|2021-05-21 17:45:20|4164.42|4164.02|4163.92|4163.52|4164.42|4164.02|4163.92|4163.52|435
1621619130000|2021-05-21 17:45:30|4164.04|4163.64|4164.17|4163.77|4164.17|4163.77|4164.04|4163.64|360
1621619140000|2021-05-21 17:45:40|4163.92|4163.52|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|204
1621619150000|2021-05-21 17:45:50|4164.04|4163.64|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|134
1621619160000|2021-05-21 17:46:00|4163.67|4163.27|4163.92|4163.52|4164.17|4163.77|4163.67|4163.27|296
1621619170000|2021-05-21 17:46:10|4163.79|4163.39|4163.92|4163.52|4163.92|4163.52|4163.79|4163.39|31
1621619180000|2021-05-21 17:46:20|4163.79|4163.39|4163.92|4163.52|4163.92|4163.52|4163.67|4163.27|151
1621619190000|2021-05-21 17:46:30|||||||||7
1621619200000|2021-05-21 17:46:40|4163.79|4163.39|4163.92|4163.52|4163.92|4163.52|4163.67|4163.27|410
1621619210000|2021-05-21 17:46:50|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|363
1621619220000|2021-05-21 17:47:00|4163.92|4163.52|4163.92|4163.52|4164.42|4164.02|4163.92|4163.52|461
1621619230000|2021-05-21 17:47:10|4163.67|4163.27|4164.17|4163.77|4164.17|4163.77|4163.67|4163.27|121
1621619240000|2021-05-21 17:47:20|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|259
1621619250000|2021-05-21 17:47:30|4164.17|4163.77|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|177
1621619260000|2021-05-21 17:47:40|||||||||11
1621619270000|2021-05-21 17:47:50|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|609
1621619280000|2021-05-21 17:48:00|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|629
1621619290000|2021-05-21 17:48:10|||||||||80
1621619300000|2021-05-21 17:48:20|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|158
1621619310000|2021-05-21 17:48:30|4163.42|4163.02|4163.42|4163.02|4163.42|4163.02|4163.42|4163.02|355
1621619320000|2021-05-21 17:48:40|4163.29|4162.89|4163.42|4163.02|4163.42|4163.02|4163.17|4162.77|297
1621619330000|2021-05-21 17:48:50|4163.29|4162.89|4163.17|4162.77|4163.29|4162.89|4163.17|4162.77|61
1621619340000|2021-05-21 17:49:00|4162.92|4162.52|4162.92|4162.52|4162.92|4162.52|4162.92|4162.52|415
1621619350000|2021-05-21 17:49:10|||||||||101
1621619360000|2021-05-21 17:49:20|4163.17|4162.77|4163.67|4163.27|4163.67|4163.27|4162.92|4162.52|663
1621619370000|2021-05-21 17:49:30|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|156
1621619380000|2021-05-21 17:49:40|4163.79|4163.39|4163.92|4163.52|4163.92|4163.52|4163.67|4163.27|101
1621619390000|2021-05-21 17:49:50|4164.04|4163.64|4164.17|4163.77|4164.42|4164.02|4163.92|4163.52|563
1621619400000|2021-05-21 17:50:00|4164.42|4164.02|4163.92|4163.52|4164.42|4164.02|4163.92|4163.52|157
1621619410000|2021-05-21 17:50:10|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|41
1621619420000|2021-05-21 17:50:20|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|121
1621619430000|2021-05-21 17:50:30|4164.04|4163.64|4164.42|4164.02|4164.42|4164.02|4163.92|4163.52|161
1621619440000|2021-05-21 17:50:40|4164.54|4164.14|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|322
1621619450000|2021-05-21 17:50:50|4164.67|4164.27|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|383
1621619460000|2021-05-21 17:51:00|4164.79|4164.39|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|267
1621619470000|2021-05-21 17:51:10|4164.92|4164.52|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|230
1621619480000|2021-05-21 17:51:20|4164.54|4164.14|4164.42|4164.02|4164.54|4164.14|4164.42|4164.02|38
1621619490000|2021-05-21 17:51:30|4164.17|4163.77|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|409
1621619500000|2021-05-21 17:51:40|4164.17|4163.77|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|70
1621619510000|2021-05-21 17:51:50|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|96
1621619520000|2021-05-21 17:52:00|4163.92|4163.52|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|94
1621619530000|2021-05-21 17:52:10|4163.79|4163.39|4163.92|4163.52|4163.92|4163.52|4163.67|4163.27|231
1621619540000|2021-05-21 17:52:20|4164.04|4163.64|4164.04|4163.64|4164.17|4163.77|4163.92|4163.52|87
1621619550000|2021-05-21 17:52:30|4164.17|4163.77|4163.67|4163.27|4164.17|4163.77|4163.67|4163.27|148
1621619560000|2021-05-21 17:52:40|4163.42|4163.02|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|95
1621619570000|2021-05-21 17:52:50|4163.29|4162.89|4163.92|4163.52|4163.92|4163.52|4163.29|4162.89|343
1621619580000|2021-05-21 17:53:00|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|483
1621619590000|2021-05-21 17:53:10|4164.29|4163.89|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|200
1621619600000|2021-05-21 17:53:20|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|57
1621619610000|2021-05-21 17:53:30|4164.04|4163.64|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|101
1621619620000|2021-05-21 17:53:40|||||||||22
1621619630000|2021-05-21 17:53:50|4164.42|4164.02|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|98
1621619640000|2021-05-21 17:54:00|4163.92|4163.52|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|69
1621619650000|2021-05-21 17:54:10|4164.29|4163.89|4164.42|4164.02|4164.42|4164.02|4164.29|4163.89|32
1621619660000|2021-05-21 17:54:20|4164.67|4164.27|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|146
1621619670000|2021-05-21 17:54:30|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|112
1621619680000|2021-05-21 17:54:40|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|71
1621619690000|2021-05-21 17:54:50|4164.29|4163.89|4163.92|4163.52|4164.29|4163.89|4163.92|4163.52|165
1621619700000|2021-05-21 17:55:00|4164.04|4163.64|4164.17|4163.77|4164.29|4163.89|4164.04|4163.64|196
1621619710000|2021-05-21 17:55:10|4164.42|4164.02|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|70
1621619720000|2021-05-21 17:55:20|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|194
1621619730000|2021-05-21 17:55:30|4163.42|4163.02|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|131
1621619740000|2021-05-21 17:55:40|4163.42|4163.02|4163.67|4163.27|4163.67|4163.27|4163.17|4162.77|271
1621619750000|2021-05-21 17:55:50|4163.54|4163.14|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|198
1621619760000|2021-05-21 17:56:00|4163.79|4163.39|4164.67|4164.27|4164.67|4164.27|4163.79|4163.39|451
1621619770000|2021-05-21 17:56:10|4164.42|4164.02|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|532
1621619780000|2021-05-21 17:56:20|4164.54|4164.14|4164.42|4164.02|4164.54|4164.14|4164.17|4163.77|174
1621619790000|2021-05-21 17:56:30|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|310
1621619800000|2021-05-21 17:56:40|4164.04|4163.64|4164.42|4164.02|4164.42|4164.02|4164.04|4163.64|150
1621619810000|2021-05-21 17:56:50|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|4164.17|4163.77|49
1621619820000|2021-05-21 17:57:00|||||||||11
1621619830000|2021-05-21 17:57:10|||||||||122
1621619840000|2021-05-21 17:57:20|4164.42|4164.02|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|191
1621619850000|2021-05-21 17:57:30|4164.29|4163.89|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|113
1621619860000|2021-05-21 17:57:40|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|159
1621619870000|2021-05-21 17:57:50|4164.04|4163.64|4163.92|4163.52|4164.04|4163.64|4163.92|4163.52|80
1621619880000|2021-05-21 17:58:00|4164.04|4163.64|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|159
1621619890000|2021-05-21 17:58:10|4164.17|4163.77|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|108
1621619900000|2021-05-21 17:58:20|4163.79|4163.39|4163.67|4163.27|4163.92|4163.52|4163.42|4163.02|1041
1621619910000|2021-05-21 17:58:30|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|120
1621619920000|2021-05-21 17:58:40|4164.04|4163.64|4163.42|4163.02|4164.04|4163.64|4163.42|4163.02|133
1621619930000|2021-05-21 17:58:50|4163.67|4163.27|4163.42|4163.02|4163.67|4163.27|4163.42|4163.02|123
1621619940000|2021-05-21 17:59:00|4163.17|4162.77|4163.67|4163.27|4163.67|4163.27|4163.17|4162.77|219
1621619950000|2021-05-21 17:59:10|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|89
1621619960000|2021-05-21 17:59:20|4164.04|4163.64|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|169
1621619970000|2021-05-21 17:59:30|||||||||8
1621619980000|2021-05-21 17:59:40|4164.04|4163.64|4163.92|4163.52|4164.17|4163.77|4163.79|4163.39|199
1621619990000|2021-05-21 17:59:50|4164.04|4163.64|4164.42|4164.02|4164.42|4164.02|4164.04|4163.64|109
1621620000000|2021-05-21 18:00:00|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.42|4164.02|613
1621620010000|2021-05-21 18:00:10|4164.79|4164.39|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|252
1621620020000|2021-05-21 18:00:20|4164.42|4164.02|4163.67|4163.27|4164.42|4164.02|4163.67|4163.27|1100
1621620030000|2021-05-21 18:00:30|4163.92|4163.52|4164.17|4163.77|4164.17|4163.77|4163.67|4163.27|253
1621620040000|2021-05-21 18:00:40|4164.04|4163.64|4163.92|4163.52|4164.17|4163.77|4163.67|4163.27|353
1621620050000|2021-05-21 18:00:50|4163.67|4163.27|4163.92|4163.52|4163.92|4163.52|4163.67|4163.27|300
1621620060000|2021-05-21 18:01:00|4163.79|4163.39|4164.17|4163.77|4164.17|4163.77|4163.79|4163.39|471
1621620070000|2021-05-21 18:01:10|4163.92|4163.52|4164.42|4164.02|4164.42|4164.02|4163.92|4163.52|109
1621620080000|2021-05-21 18:01:20|4164.29|4163.89|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|88
1621620090000|2021-05-21 18:01:30|4164.67|4164.27|4164.17|4163.77|4164.67|4164.27|4164.17|4163.77|159
1621620100000|2021-05-21 18:01:40|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|169
1621620110000|2021-05-21 18:01:50|4164.17|4163.77|4164.67|4164.27|4164.67|4164.27|4164.17|4163.77|89
1621620120000|2021-05-21 18:02:00|4164.54|4164.14|4163.67|4163.27|4164.67|4164.27|4163.67|4163.27|178
1621620130000|2021-05-21 18:02:10|4163.42|4163.02|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|122
1621620140000|2021-05-21 18:02:20|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|4163.92|4163.52|393
1621620150000|2021-05-21 18:02:30|4164.42|4164.02|4164.42|4164.02|4164.54|4164.14|4164.42|4164.02|358
1621620160000|2021-05-21 18:02:40|4164.54|4164.14|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|199
1621620170000|2021-05-21 18:02:50|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|173
1621620180000|2021-05-21 18:03:00|4164.79|4164.39|4164.67|4164.27|4164.92|4164.52|4164.42|4164.02|627
1621620190000|2021-05-21 18:03:10|||||||||12
1621620200000|2021-05-21 18:03:20|4164.92|4164.52|4164.67|4164.27|4164.92|4164.52|4164.42|4164.02|255
1621620210000|2021-05-21 18:03:30|4164.54|4164.14|4164.92|4164.52|4164.92|4164.52|4164.42|4164.02|168
1621620220000|2021-05-21 18:03:40|4164.79|4164.39|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|557
1621620230000|2021-05-21 18:03:50|4165.04|4164.64|4164.67|4164.27|4165.17|4164.77|4164.67|4164.27|444
1621620240000|2021-05-21 18:04:00|4164.92|4164.52|4163.42|4163.02|4164.92|4164.52|4163.42|4163.02|786
1621620250000|2021-05-21 18:04:10|4163.67|4163.27|4163.04|4162.64|4163.67|4163.27|4163.04|4162.64|725
1621620260000|2021-05-21 18:04:20|4162.92|4162.52|4162.92|4162.52|4163.17|4162.77|4162.67|4162.27|906
1621620270000|2021-05-21 18:04:30|4162.67|4162.27|4163.17|4162.77|4163.17|4162.77|4162.67|4162.27|477
1621620280000|2021-05-21 18:04:40|4163.42|4163.02|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|184
1621620290000|2021-05-21 18:04:50|4163.92|4163.52|4164.17|4163.77|4164.42|4164.02|4163.67|4163.27|404
1621620300000|2021-05-21 18:05:00|4164.42|4164.02|4164.67|4164.27|4165.17|4164.77|4164.42|4164.02|504
1621620310000|2021-05-21 18:05:10|4164.42|4164.02|4164.92|4164.52|4165.17|4164.77|4164.42|4164.02|388
1621620320000|2021-05-21 18:05:20|4164.67|4164.27|4164.92|4164.52|4165.17|4164.77|4164.67|4164.27|249
1621620330000|2021-05-21 18:05:30|4165.17|4164.77|4165.42|4165.02|4165.42|4165.02|4164.92|4164.52|638
1621620340000|2021-05-21 18:05:40|4165.67|4165.27|4165.42|4165.02|4165.67|4165.27|4165.17|4164.77|761
1621620350000|2021-05-21 18:05:50|4165.54|4165.14|4165.42|4165.02|4165.67|4165.27|4165.42|4165.02|157
1621620360000|2021-05-21 18:06:00|4165.54|4165.14|4165.17|4164.77|4165.67|4165.27|4164.92|4164.52|401
1621620370000|2021-05-21 18:06:10|4164.92|4164.52|4164.42|4164.02|4164.92|4164.52|4164.17|4163.77|432
1621620380000|2021-05-21 18:06:20|4164.67|4164.27|4164.67|4164.27|4164.67|4164.27|4164.42|4164.02|221
1621620390000|2021-05-21 18:06:30|4164.42|4164.02|4164.17|4163.77|4164.67|4164.27|4164.17|4163.77|246
1621620400000|2021-05-21 18:06:40|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|244
1621620410000|2021-05-21 18:06:50|4164.29|4163.89|4164.42|4164.02|4164.54|4164.14|4164.17|4163.77|339
1621620420000|2021-05-21 18:07:00|4164.54|4164.14|4164.92|4164.52|4164.92|4164.52|4164.42|4164.02|205
1621620430000|2021-05-21 18:07:10|4165.17|4164.77|4164.67|4164.27|4165.17|4164.77|4164.67|4164.27|189
1621620440000|2021-05-21 18:07:20|4164.92|4164.52|4165.29|4164.89|4165.29|4164.89|4164.92|4164.52|130
1621620450000|2021-05-21 18:07:30|4165.42|4165.02|4165.67|4165.27|4165.67|4165.27|4165.42|4165.02|265
1621620460000|2021-05-21 18:07:40|4165.54|4165.14|4165.67|4165.27|4165.67|4165.27|4165.54|4165.14|587
1621620470000|2021-05-21 18:07:50|4165.79|4165.39|4166.67|4166.27|4166.67|4166.27|4165.79|4165.39|492
1621620480000|2021-05-21 18:08:00|4166.92|4166.52|4166.92|4166.52|4167.17|4166.77|4166.92|4166.52|851
1621620490000|2021-05-21 18:08:10|4167.04|4166.64|4168.17|4167.77|4168.17|4167.77|4166.92|4166.52|930
1621620500000|2021-05-21 18:08:20|4168.42|4168.02|4167.92|4167.52|4168.42|4168.02|4167.92|4167.52|499
1621620510000|2021-05-21 18:08:30|4168.17|4167.77|4167.92|4167.52|4168.17|4167.77|4167.54|4167.14|573
1621620520000|2021-05-21 18:08:40|4168.17|4167.77|4167.92|4167.52|4168.17|4167.77|4167.92|4167.52|252
1621620530000|2021-05-21 18:08:50|4167.67|4167.27|4167.92|4167.52|4167.92|4167.52|4167.67|4167.27|210
1621620540000|2021-05-21 18:09:00|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|4167.42|4167.02|337
1621620550000|2021-05-21 18:09:10|4167.42|4167.02|4167.42|4167.02|4167.42|4167.02|4167.42|4167.02|214
1621620560000|2021-05-21 18:09:20|4167.29|4166.89|4167.42|4167.02|4167.67|4167.27|4167.29|4166.89|447
1621620570000|2021-05-21 18:09:30|4167.54|4167.14|4167.67|4167.27|4167.67|4167.27|4167.42|4167.02|342
1621620580000|2021-05-21 18:09:40|4167.42|4167.02|4167.42|4167.02|4167.42|4167.02|4167.42|4167.02|146
1621620590000|2021-05-21 18:09:50|4167.29|4166.89|4167.42|4167.02|4167.42|4167.02|4167.29|4166.89|119
1621620600000|2021-05-21 18:10:00|4167.17|4166.77|4167.17|4166.77|4167.17|4166.77|4166.92|4166.52|219
1621620610000|2021-05-21 18:10:10|4166.92|4166.52|4166.92|4166.52|4167.17|4166.77|4166.67|4166.27|295
1621620620000|2021-05-21 18:10:20|4166.79|4166.39|4166.67|4166.27|4166.92|4166.52|4166.67|4166.27|157
1621620630000|2021-05-21 18:10:30|4166.54|4166.14|4166.42|4166.02|4166.67|4166.27|4166.42|4166.02|227
1621620640000|2021-05-21 18:10:40|4166.67|4166.27|4166.67|4166.27|4166.67|4166.27|4166.42|4166.02|81
1621620650000|2021-05-21 18:10:50|4166.92|4166.52|4167.17|4166.77|4167.17|4166.77|4166.92|4166.52|272
1621620660000|2021-05-21 18:11:00|4167.04|4166.64|4167.67|4167.27|4167.67|4167.27|4167.04|4166.64|352
1621620670000|2021-05-21 18:11:10|||||||||204
1621620680000|2021-05-21 18:11:20|4167.54|4167.14|4167.42|4167.02|4167.54|4167.14|4167.42|4167.02|42
1621620690000|2021-05-21 18:11:30|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|128
1621620700000|2021-05-21 18:11:40|||||||||93
1621620710000|2021-05-21 18:11:50|4167.79|4167.39|4167.92|4167.52|4167.92|4167.52|4167.67|4167.27|193
1621620720000|2021-05-21 18:12:00|4167.79|4167.39|4167.67|4167.27|4167.79|4167.39|4167.67|4167.27|141
1621620730000|2021-05-21 18:12:10|4167.42|4167.02|4167.67|4167.27|4167.67|4167.27|4167.42|4167.02|232
1621620740000|2021-05-21 18:12:20|4167.79|4167.39|4168.17|4167.77|4168.17|4167.77|4167.79|4167.39|201
1621620750000|2021-05-21 18:12:30|4168.42|4168.02|4168.17|4167.77|4168.42|4168.02|4168.17|4167.77|417
1621620760000|2021-05-21 18:12:40|4168.42|4168.02|4168.42|4168.02|4168.42|4168.02|4168.17|4167.77|370
1621620770000|2021-05-21 18:12:50|||||||||36
1621620780000|2021-05-21 18:13:00|4168.67|4168.27|4168.17|4167.77|4168.67|4168.27|4168.17|4167.77|544
1621620790000|2021-05-21 18:13:10|4167.92|4167.52|4168.17|4167.77|4168.17|4167.77|4167.92|4167.52|193
1621620800000|2021-05-21 18:13:20|4168.04|4167.64|4168.17|4167.77|4168.17|4167.77|4167.92|4167.52|315
1621620810000|2021-05-21 18:13:30|4168.42|4168.02|4168.67|4168.27|4168.67|4168.27|4168.42|4168.02|296
1621620820000|2021-05-21 18:13:40|4168.42|4168.02|4168.42|4168.02|4168.42|4168.02|4168.17|4167.77|579
1621620830000|2021-05-21 18:13:50|4168.54|4168.14|4168.42|4168.02|4168.67|4168.27|4168.42|4168.02|444
1621620840000|2021-05-21 18:14:00|4168.29|4167.89|4168.17|4167.77|4168.42|4168.02|4168.17|4167.77|316
1621620850000|2021-05-21 18:14:10|4168.29|4167.89|4168.42|4168.02|4168.67|4168.27|4168.29|4167.89|221
1621620860000|2021-05-21 18:14:20|4168.17|4167.77|4168.17|4167.77|4168.17|4167.77|4168.17|4167.77|66
1621620870000|2021-05-21 18:14:30|4167.92|4167.52|4167.92|4167.52|4167.92|4167.52|4167.79|4167.39|226
1621620880000|2021-05-21 18:14:40|4167.67|4167.27|4167.92|4167.52|4167.92|4167.52|4167.67|4167.27|139
1621620890000|2021-05-21 18:14:50|4168.17|4167.77|4167.92|4167.52|4168.17|4167.77|4167.92|4167.52|180
1621620900000|2021-05-21 18:15:00|4167.67|4167.27|4167.92|4167.52|4167.92|4167.52|4167.67|4167.27|111
1621620910000|2021-05-21 18:15:10|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|89
1621620920000|2021-05-21 18:15:20|4167.54|4167.14|4167.67|4167.27|4167.67|4167.27|4167.42|4167.02|254
1621620930000|2021-05-21 18:15:30|4167.42|4167.02|4167.67|4167.27|4167.67|4167.27|4167.17|4166.77|228
1621620940000|2021-05-21 18:15:40|4167.54|4167.14|4167.42|4167.02|4167.92|4167.52|4167.42|4167.02|248
1621620950000|2021-05-21 18:15:50|4167.54|4167.14|4167.67|4167.27|4167.67|4167.27|4167.42|4167.02|175
1621620960000|2021-05-21 18:16:00|4167.79|4167.39|4167.42|4167.02|4167.92|4167.52|4167.42|4167.02|103
1621620970000|2021-05-21 18:16:10|4167.17|4166.77|4167.42|4167.02|4167.42|4167.02|4167.17|4166.77|460
1621620980000|2021-05-21 18:16:20|4167.17|4166.77|4167.17|4166.77|4167.29|4166.89|4167.17|4166.77|393
1621620990000|2021-05-21 18:16:30|4167.42|4167.02|4167.17|4166.77|4167.42|4167.02|4167.17|4166.77|354
1621621000000|2021-05-21 18:16:40|4167.42|4167.02|4167.79|4167.39|4167.79|4167.39|4167.42|4167.02|221
1621621010000|2021-05-21 18:16:50|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|4167.42|4167.02|180
1621621020000|2021-05-21 18:17:00|4167.54|4167.14|4167.92|4167.52|4167.92|4167.52|4167.42|4167.02|203
1621621030000|2021-05-21 18:17:10|4167.67|4167.27|4167.42|4167.02|4167.92|4167.52|4167.42|4167.02|139
1621621040000|2021-05-21 18:17:20|4167.29|4166.89|4167.17|4166.77|4167.42|4167.02|4167.17|4166.77|96
1621621050000|2021-05-21 18:17:30|4167.29|4166.89|4167.17|4166.77|4167.29|4166.89|4167.17|4166.77|48
1621621060000|2021-05-21 18:17:40|4167.04|4166.64|4167.17|4166.77|4167.17|4166.77|4166.92|4166.52|126
1621621070000|2021-05-21 18:17:50|4167.42|4167.02|4166.92|4166.52|4167.42|4167.02|4166.92|4166.52|113
1621621080000|2021-05-21 18:18:00|4166.67|4166.27|4166.67|4166.27|4166.67|4166.27|4166.67|4166.27|227
1621621090000|2021-05-21 18:18:10|4166.42|4166.02|4166.42|4166.02|4166.54|4166.14|4166.42|4166.02|611
1621621100000|2021-05-21 18:18:20|4166.17|4165.77|4166.17|4165.77|4166.42|4166.02|4166.17|4165.77|264
1621621110000|2021-05-21 18:18:30|4165.92|4165.52|4165.92|4165.52|4166.17|4165.77|4165.92|4165.52|251
1621621120000|2021-05-21 18:18:40|4166.04|4165.64|4166.17|4165.77|4166.42|4166.02|4165.92|4165.52|653
1621621130000|2021-05-21 18:18:50|||||||||16
1621621140000|2021-05-21 18:19:00|4166.04|4165.64|4166.17|4165.77|4166.17|4165.77|4166.04|4165.64|1186
1621621150000|2021-05-21 18:19:10|4166.42|4166.02|4166.17|4165.77|4166.42|4166.02|4166.17|4165.77|579
1621621160000|2021-05-21 18:19:20|4165.92|4165.52|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|476
1621621170000|2021-05-21 18:19:30|||||||||110
1621621180000|2021-05-21 18:19:40|4166.42|4166.02|4166.17|4165.77|4166.42|4166.02|4166.17|4165.77|775
1621621190000|2021-05-21 18:19:50|4166.29|4165.89|4166.17|4165.77|4166.42|4166.02|4166.17|4165.77|175
1621621200000|2021-05-21 18:20:00|4165.92|4165.52|4165.67|4165.27|4166.17|4165.77|4165.67|4165.27|320
1621621210000|2021-05-21 18:20:10|4165.42|4165.02|4165.42|4165.02|4165.67|4165.27|4165.42|4165.02|199
1621621220000|2021-05-21 18:20:20|4165.17|4164.77|4165.42|4165.02|4165.42|4165.02|4165.17|4164.77|420
1621621230000|2021-05-21 18:20:30|4165.67|4165.27|4164.92|4164.52|4165.67|4165.27|4164.92|4164.52|338
1621621240000|2021-05-21 18:20:40|4164.67|4164.27|4164.42|4164.02|4164.67|4164.27|4164.17|4163.77|694
1621621250000|2021-05-21 18:20:50|4164.92|4164.52|4164.92|4164.52|4165.17|4164.77|4164.67|4164.27|543
1621621260000|2021-05-21 18:21:00|4164.67|4164.27|4164.42|4164.02|4164.92|4164.52|4164.42|4164.02|250
1621621270000|2021-05-21 18:21:10|4164.67|4164.27|4164.67|4164.27|4164.67|4164.27|4164.67|4164.27|205
1621621280000|2021-05-21 18:21:20|4164.79|4164.39|4165.17|4164.77|4165.17|4164.77|4164.67|4164.27|268
1621621290000|2021-05-21 18:21:30|4165.29|4164.89|4164.92|4164.52|4165.42|4165.02|4164.92|4164.52|491
1621621300000|2021-05-21 18:21:40|4165.17|4164.77|4165.17|4164.77|4165.17|4164.77|4164.92|4164.52|290
1621621310000|2021-05-21 18:21:50|4165.04|4164.64|4164.92|4164.52|4165.17|4164.77|4164.92|4164.52|65
1621621320000|2021-05-21 18:22:00|4164.42|4164.02|4164.29|4163.89|4164.42|4164.02|4164.17|4163.77|330
1621621330000|2021-05-21 18:22:10|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|53
1621621340000|2021-05-21 18:22:20|4164.54|4164.14|4164.92|4164.52|4164.92|4164.52|4164.42|4164.02|192
1621621350000|2021-05-21 18:22:30|4164.67|4164.27|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|295
1621621360000|2021-05-21 18:22:40|4164.42|4164.02|4164.42|4164.02|4164.67|4164.27|4164.17|4163.77|426
1621621370000|2021-05-21 18:22:50|4164.67|4164.27|4164.54|4164.14|4164.67|4164.27|4164.42|4164.02|83
1621621380000|2021-05-21 18:23:00|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.42|4164.02|233
1621621390000|2021-05-21 18:23:10|4165.04|4164.64|4165.17|4164.77|4165.42|4165.02|4165.04|4164.64|488
1621621400000|2021-05-21 18:23:20|4164.92|4164.52|4165.42|4165.02|4165.42|4165.02|4164.92|4164.52|112
1621621410000|2021-05-21 18:23:30|4165.67|4165.27|4165.17|4164.77|4165.67|4165.27|4165.17|4164.77|230
1621621420000|2021-05-21 18:23:40|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|46
1621621430000|2021-05-21 18:23:50|||||||||203
1621621440000|2021-05-21 18:24:00|4165.17|4164.77|4165.17|4164.77|4165.42|4165.02|4164.92|4164.52|494
1621621450000|2021-05-21 18:24:10|||||||||8
1621621460000|2021-05-21 18:24:20|4165.29|4164.89|4165.42|4165.02|4165.54|4165.14|4165.17|4164.77|522
1621621470000|2021-05-21 18:24:30|4165.54|4165.14|4165.17|4164.77|4165.67|4165.27|4164.92|4164.52|361
1621621480000|2021-05-21 18:24:40|4164.92|4164.52|4164.92|4164.52|4165.17|4164.77|4164.92|4164.52|114
1621621490000|2021-05-21 18:24:50|4165.04|4164.64|4164.79|4164.39|4165.17|4164.77|4164.67|4164.27|268
1621621500000|2021-05-21 18:25:00|4164.67|4164.27|4165.42|4165.02|4165.42|4165.02|4164.67|4164.27|203
1621621510000|2021-05-21 18:25:10|4165.17|4164.77|4164.92|4164.52|4165.17|4164.77|4164.92|4164.52|167
1621621520000|2021-05-21 18:25:20|4164.67|4164.27|4164.67|4164.27|4164.92|4164.52|4164.67|4164.27|220
1621621530000|2021-05-21 18:25:30|||||||||12
1621621540000|2021-05-21 18:25:40|4164.54|4164.14|4164.67|4164.27|4164.67|4164.27|4164.42|4164.02|168
1621621550000|2021-05-21 18:25:50|4164.42|4164.02|4164.17|4163.77|4164.67|4164.27|4164.17|4163.77|223
1621621560000|2021-05-21 18:26:00|4163.92|4163.52|4164.17|4163.77|4164.17|4163.77|4163.92|4163.52|460
1621621570000|2021-05-21 18:26:10|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|216
1621621580000|2021-05-21 18:26:20|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|228
1621621590000|2021-05-21 18:26:30|4163.42|4163.02|4163.42|4163.02|4163.67|4163.27|4163.17|4162.77|814
1621621600000|2021-05-21 18:26:40|4163.67|4163.27|4163.67|4163.27|4163.92|4163.52|4163.54|4163.14|316
1621621610000|2021-05-21 18:26:50|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|365
1621621620000|2021-05-21 18:27:00|4163.42|4163.02|4163.42|4163.02|4163.67|4163.27|4163.17|4162.77|708
1621621630000|2021-05-21 18:27:10|4163.54|4163.14|4163.42|4163.02|4163.54|4163.14|4163.17|4162.77|264
1621621640000|2021-05-21 18:27:20|4163.29|4162.89|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|152
1621621650000|2021-05-21 18:27:30|4162.92|4162.52|4163.42|4163.02|4163.42|4163.02|4162.92|4162.52|282
1621621660000|2021-05-21 18:27:40|4163.29|4162.89|4163.67|4163.27|4163.67|4163.27|4163.29|4162.89|602
1621621670000|2021-05-21 18:27:50|4163.54|4163.14|4163.04|4162.64|4163.67|4163.27|4162.92|4162.52|585
1621621680000|2021-05-21 18:28:00|4162.92|4162.52|4160.92|4160.52|4162.92|4162.52|4160.92|4160.52|2207
1621621690000|2021-05-21 18:28:10|4160.67|4160.27|4161.67|4161.27|4161.67|4161.27|4160.42|4160.02|1289
1621621700000|2021-05-21 18:28:20|4161.54|4161.14|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|309
1621621710000|2021-05-21 18:28:30|4161.92|4161.52|4161.67|4161.27|4161.92|4161.52|4161.42|4161.02|347
1621621720000|2021-05-21 18:28:40|4161.54|4161.14|4161.67|4161.27|4161.92|4161.52|4161.42|4161.02|502
1621621730000|2021-05-21 18:28:50|4161.42|4161.02|4161.92|4161.52|4162.17|4161.77|4161.42|4161.02|597
1621621740000|2021-05-21 18:29:00|4161.79|4161.39|4161.67|4161.27|4162.17|4161.77|4161.54|4161.14|581
1621621750000|2021-05-21 18:29:10|4161.42|4161.02|4161.92|4161.52|4161.92|4161.52|4161.42|4161.02|597
1621621760000|2021-05-21 18:29:20|4161.67|4161.27|4161.92|4161.52|4161.92|4161.52|4161.54|4161.14|989
1621621770000|2021-05-21 18:29:30|4161.67|4161.27|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|488
1621621780000|2021-05-21 18:29:40|4161.54|4161.14|4161.92|4161.52|4161.92|4161.52|4161.42|4161.02|170
1621621790000|2021-05-21 18:29:50|4161.67|4161.27|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|274
1621621800000|2021-05-21 18:30:00|4161.92|4161.52|4161.67|4161.27|4161.92|4161.52|4161.42|4161.02|487
1621621810000|2021-05-21 18:30:10|4161.92|4161.52|4161.67|4161.27|4161.92|4161.52|4161.67|4161.27|177
1621621820000|2021-05-21 18:30:20|4161.92|4161.52|4162.42|4162.02|4162.42|4162.02|4161.92|4161.52|492
1621621830000|2021-05-21 18:30:30|4162.67|4162.27|4163.42|4163.02|4163.42|4163.02|4162.67|4162.27|686
1621621840000|2021-05-21 18:30:40|4163.17|4162.77|4162.42|4162.02|4163.17|4162.77|4162.42|4162.02|433
1621621850000|2021-05-21 18:30:50|4162.54|4162.14|4162.67|4162.27|4162.67|4162.27|4162.42|4162.02|385
1621621860000|2021-05-21 18:31:00|4162.42|4162.02|4162.17|4161.77|4162.42|4162.02|4161.92|4161.52|580
1621621870000|2021-05-21 18:31:10|4162.29|4161.89|4162.92|4162.52|4162.92|4162.52|4162.29|4161.89|277
1621621880000|2021-05-21 18:31:20|4163.17|4162.77|4162.67|4162.27|4163.17|4162.77|4162.67|4162.27|185
1621621890000|2021-05-21 18:31:30|4162.92|4162.52|4162.92|4162.52|4162.92|4162.52|4162.67|4162.27|162
1621621900000|2021-05-21 18:31:40|4163.04|4162.64|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|119
1621621910000|2021-05-21 18:31:50|4163.29|4162.89|4163.42|4163.02|4163.42|4163.02|4163.04|4162.64|138
1621621920000|2021-05-21 18:32:00|4163.67|4163.27|4163.42|4163.02|4163.67|4163.27|4163.17|4162.77|389
1621621930000|2021-05-21 18:32:10|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|498
1621621940000|2021-05-21 18:32:20|4163.42|4163.02|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|652
1621621950000|2021-05-21 18:32:30|||||||||154
1621621960000|2021-05-21 18:32:40|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|144
1621621970000|2021-05-21 18:32:50|4163.79|4163.39|4163.42|4163.02|4163.92|4163.52|4163.42|4163.02|257
1621621980000|2021-05-21 18:33:00|4163.54|4163.14|4163.42|4163.02|4163.67|4163.27|4163.42|4163.02|43
1621621990000|2021-05-21 18:33:10|4163.17|4162.77|4163.42|4163.02|4163.42|4163.02|4163.17|4162.77|183
1621622000000|2021-05-21 18:33:20|4163.17|4162.77|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|154
1621622010000|2021-05-21 18:33:30|4163.29|4162.89|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|208
1621622020000|2021-05-21 18:33:40|4163.29|4162.89|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|105
1621622030000|2021-05-21 18:33:50|4163.42|4163.02|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|249
1621622040000|2021-05-21 18:34:00|4163.29|4162.89|4162.42|4162.02|4163.42|4163.02|4162.42|4162.02|317
1621622050000|2021-05-21 18:34:10|4162.17|4161.77|4162.17|4161.77|4162.42|4162.02|4162.17|4161.77|241
1621622060000|2021-05-21 18:34:20|4162.29|4161.89|4162.42|4162.02|4162.42|4162.02|4162.17|4161.77|178
1621622070000|2021-05-21 18:34:30|4162.17|4161.77|4162.17|4161.77|4162.17|4161.77|4162.17|4161.77|240
1621622080000|2021-05-21 18:34:40|4162.04|4161.64|4162.17|4161.77|4162.17|4161.77|4162.04|4161.64|170
1621622090000|2021-05-21 18:34:50|4162.29|4161.89|4162.17|4161.77|4162.42|4162.02|4162.17|4161.77|232
1621622100000|2021-05-21 18:35:00|4161.92|4161.52|4161.92|4161.52|4162.17|4161.77|4161.92|4161.52|379
1621622110000|2021-05-21 18:35:10|4162.17|4161.77|4161.92|4161.52|4162.17|4161.77|4161.92|4161.52|225
1621622120000|2021-05-21 18:35:20|4162.17|4161.77|4161.92|4161.52|4162.17|4161.77|4161.92|4161.52|200
1621622130000|2021-05-21 18:35:30|4162.04|4161.64|4161.92|4161.52|4162.04|4161.64|4161.92|4161.52|21
1621622140000|2021-05-21 18:35:40|4161.79|4161.39|4161.92|4161.52|4161.92|4161.52|4161.42|4161.02|321
1621622150000|2021-05-21 18:35:50|4162.17|4161.77|4161.92|4161.52|4162.17|4161.77|4161.92|4161.52|102
1621622160000|2021-05-21 18:36:00|4162.17|4161.77|4162.42|4162.02|4162.67|4162.27|4162.17|4161.77|375
1621622170000|2021-05-21 18:36:10|4162.54|4162.14|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|170
1621622180000|2021-05-21 18:36:20|4162.54|4162.14|4162.17|4161.77|4162.54|4162.14|4161.92|4161.52|136
1621622190000|2021-05-21 18:36:30|4161.92|4161.52|4161.67|4161.27|4161.92|4161.52|4161.67|4161.27|113
1621622200000|2021-05-21 18:36:40|4161.54|4161.14|4161.67|4161.27|4161.67|4161.27|4161.17|4160.77|475
1621622210000|2021-05-21 18:36:50|4161.92|4161.52|4161.92|4161.52|4161.92|4161.52|4161.92|4161.52|93
1621622220000|2021-05-21 18:37:00|4162.17|4161.77|4162.17|4161.77|4162.17|4161.77|4161.92|4161.52|323
1621622230000|2021-05-21 18:37:10|||||||||275
1621622240000|2021-05-21 18:37:20|4162.42|4162.02|4162.42|4162.02|4162.67|4162.27|4162.17|4161.77|157
1621622250000|2021-05-21 18:37:30|4162.17|4161.77|4162.17|4161.77|4162.17|4161.77|4162.17|4161.77|85
1621622260000|2021-05-21 18:37:40|4162.42|4162.02|4162.42|4162.02|4162.42|4162.02|4162.42|4162.02|183
1621622270000|2021-05-21 18:37:50|4162.67|4162.27|4162.67|4162.27|4162.92|4162.52|4162.67|4162.27|230
1621622280000|2021-05-21 18:38:00|4162.42|4162.02|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|165
1621622290000|2021-05-21 18:38:10|4162.29|4161.89|4162.17|4161.77|4162.29|4161.89|4162.17|4161.77|106
1621622300000|2021-05-21 18:38:20|4162.29|4161.89|4162.17|4161.77|4162.42|4162.02|4162.17|4161.77|175
1621622310000|2021-05-21 18:38:30|4160.42|4160.02|4159.92|4159.52|4160.67|4160.27|4159.92|4159.52|5916
1621622320000|2021-05-21 18:38:40|4159.67|4159.27|4159.17|4158.77|4159.92|4159.52|4159.17|4158.77|890
1621622330000|2021-05-21 18:38:50|4158.92|4158.52|4156.67|4156.27|4158.92|4158.52|4156.67|4156.27|2943
1621622340000|2021-05-21 18:39:00|4156.92|4156.52|4157.92|4157.52|4158.17|4157.77|4156.92|4156.52|1441
1621622350000|2021-05-21 18:39:10|4158.04|4157.64|4158.42|4158.02|4158.67|4158.27|4158.04|4157.64|832
1621622360000|2021-05-21 18:39:20|4158.67|4158.27|4158.92|4158.52|4158.92|4158.52|4158.67|4158.27|499
1621622370000|2021-05-21 18:39:30|4158.67|4158.27|4158.42|4158.02|4158.67|4158.27|4158.42|4158.02|373
1621622380000|2021-05-21 18:39:40|4158.67|4158.27|4158.67|4158.27|4158.79|4158.39|4158.67|4158.27|252
1621622390000|2021-05-21 18:39:50|4158.79|4158.39|4158.67|4158.27|4158.92|4158.52|4158.67|4158.27|449
1621622400000|2021-05-21 18:40:00|4158.79|4158.39|4158.67|4158.27|4158.92|4158.52|4158.67|4158.27|600
1621622410000|2021-05-21 18:40:10|4158.92|4158.52|4158.92|4158.52|4158.92|4158.52|4158.92|4158.52|332
1621622420000|2021-05-21 18:40:20|4159.17|4158.77|4159.67|4159.27|4159.67|4159.27|4159.17|4158.77|807
1621622430000|2021-05-21 18:40:30|4159.79|4159.39|4159.17|4158.77|4159.92|4159.52|4159.17|4158.77|469
1621622440000|2021-05-21 18:40:40|||||||||98
1621622450000|2021-05-21 18:40:50|4158.92|4158.52|4158.92|4158.52|4158.92|4158.52|4158.67|4158.27|393
1621622460000|2021-05-21 18:41:00|4158.67|4158.27|4158.67|4158.27|4158.67|4158.27|4158.67|4158.27|102
1621622470000|2021-05-21 18:41:10|4158.79|4158.39|4158.92|4158.52|4159.17|4158.77|4158.79|4158.39|270
1621622480000|2021-05-21 18:41:20|4158.67|4158.27|4158.67|4158.27|4158.67|4158.27|4158.67|4158.27|272
1621622490000|2021-05-21 18:41:30|||||||||4
1621622500000|2021-05-21 18:41:40|4158.92|4158.52|4159.92|4159.52|4159.92|4159.52|4158.92|4158.52|631
1621622510000|2021-05-21 18:41:50|4160.17|4159.77|4159.92|4159.52|4160.17|4159.77|4159.67|4159.27|648
1621622520000|2021-05-21 18:42:00|4159.79|4159.39|4159.92|4159.52|4159.92|4159.52|4159.79|4159.39|192
1621622530000|2021-05-21 18:42:10|4159.79|4159.39|4159.67|4159.27|4159.92|4159.52|4159.67|4159.27|220
1621622540000|2021-05-21 18:42:20|4159.79|4159.39|4159.92|4159.52|4159.92|4159.52|4159.67|4159.27|101
1621622550000|2021-05-21 18:42:30|4160.17|4159.77|4160.17|4159.77|4160.17|4159.77|4159.92|4159.52|421
1621622560000|2021-05-21 18:42:40|4159.92|4159.52|4159.92|4159.52|4159.92|4159.52|4159.67|4159.27|337
1621622570000|2021-05-21 18:42:50|4160.17|4159.77|4159.92|4159.52|4160.17|4159.77|4159.92|4159.52|183
1621622580000|2021-05-21 18:43:00|4159.79|4159.39|4159.67|4159.27|4159.92|4159.52|4159.42|4159.02|259
1621622590000|2021-05-21 18:43:10|4159.54|4159.14|4159.42|4159.02|4159.67|4159.27|4159.42|4159.02|215
1621622600000|2021-05-21 18:43:20|||||||||17
1621622610000|2021-05-21 18:43:30|4159.92|4159.52|4159.67|4159.27|4159.92|4159.52|4159.67|4159.27|171
1621622620000|2021-05-21 18:43:40|4159.42|4159.02|4159.42|4159.02|4159.54|4159.14|4159.17|4158.77|243
1621622630000|2021-05-21 18:43:50|4159.54|4159.14|4159.42|4159.02|4159.67|4159.27|4159.42|4159.02|56
1621622640000|2021-05-21 18:44:00|4159.17|4158.77|4159.17|4158.77|4159.17|4158.77|4159.04|4158.64|237
1621622650000|2021-05-21 18:44:10|4159.29|4158.89|4159.67|4159.27|4159.67|4159.27|4159.29|4158.89|196
1621622660000|2021-05-21 18:44:20|4159.54|4159.14|4159.67|4159.27|4159.67|4159.27|4159.42|4159.02|87
1621622670000|2021-05-21 18:44:30|4159.92|4159.52|4159.92|4159.52|4159.92|4159.52|4159.67|4159.27|205
1621622680000|2021-05-21 18:44:40|4159.79|4159.39|4159.67|4159.27|4159.92|4159.52|4159.67|4159.27|135
1621622690000|2021-05-21 18:44:50|4159.54|4159.14|4159.67|4159.27|4159.67|4159.27|4159.42|4159.02|161
1621622700000|2021-05-21 18:45:00|4159.92|4159.52|4160.42|4160.02|4160.42|4160.02|4159.67|4159.27|410
1621622710000|2021-05-21 18:45:10|||||||||32
1621622720000|2021-05-21 18:45:20|4160.67|4160.27|4160.67|4160.27|4160.92|4160.52|4160.67|4160.27|386
1621622730000|2021-05-21 18:45:30|4160.79|4160.39|4161.17|4160.77|4161.17|4160.77|4160.79|4160.39|289
1621622740000|2021-05-21 18:45:40|4160.92|4160.52|4161.42|4161.02|4161.42|4161.02|4160.92|4160.52|657
1621622750000|2021-05-21 18:45:50|4161.17|4160.77|4161.42|4161.02|4161.42|4161.02|4161.17|4160.77|201
1621622760000|2021-05-21 18:46:00|4161.54|4161.14|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|247
1621622770000|2021-05-21 18:46:10|4161.42|4161.02|4161.92|4161.52|4161.92|4161.52|4161.42|4161.02|269
1621622780000|2021-05-21 18:46:20|4162.42|4162.02|4162.42|4162.02|4162.67|4162.27|4162.17|4161.77|915
1621622790000|2021-05-21 18:46:30|4162.54|4162.14|4162.67|4162.27|4162.67|4162.27|4162.42|4162.02|361
1621622800000|2021-05-21 18:46:40|4162.92|4162.52|4162.92|4162.52|4162.92|4162.52|4162.67|4162.27|451
1621622810000|2021-05-21 18:46:50|4162.67|4162.27|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|485
1621622820000|2021-05-21 18:47:00|4162.54|4162.14|4161.92|4161.52|4162.67|4162.27|4161.67|4161.27|461
1621622830000|2021-05-21 18:47:10|4161.79|4161.39|4161.67|4161.27|4161.92|4161.52|4161.42|4161.02|371
1621622840000|2021-05-21 18:47:20|4161.92|4161.52|4161.92|4161.52|4161.92|4161.52|4161.67|4161.27|185
1621622850000|2021-05-21 18:47:30|4161.79|4161.39|4161.67|4161.27|4161.79|4161.39|4161.42|4161.02|114
1621622860000|2021-05-21 18:47:40|4161.54|4161.14|4161.67|4161.27|4161.79|4161.39|4161.42|4161.02|268
1621622870000|2021-05-21 18:47:50|4161.79|4161.39|4161.54|4161.14|4161.92|4161.52|4161.54|4161.14|168
1621622880000|2021-05-21 18:48:00|4161.67|4161.27|4161.67|4161.27|4161.92|4161.52|4161.67|4161.27|142
1621622890000|2021-05-21 18:48:10|4161.42|4161.02|4161.17|4160.77|4161.42|4161.02|4161.17|4160.77|226
1621622900000|2021-05-21 18:48:20|4160.92|4160.52|4161.17|4160.77|4161.17|4160.77|4160.92|4160.52|171
1621622910000|2021-05-21 18:48:30|4160.92|4160.52|4160.92|4160.52|4161.17|4160.77|4160.92|4160.52|84
1621622920000|2021-05-21 18:48:40|4161.04|4160.64|4160.92|4160.52|4161.17|4160.77|4160.92|4160.52|57
1621622930000|2021-05-21 18:48:50|4161.04|4160.64|4160.92|4160.52|4161.17|4160.77|4160.92|4160.52|210
1621622940000|2021-05-21 18:49:00|4161.04|4160.64|4161.17|4160.77|4161.17|4160.77|4160.92|4160.52|196
1621622950000|2021-05-21 18:49:10|4160.92|4160.52|4161.42|4161.02|4161.67|4161.27|4160.92|4160.52|656
1621622960000|2021-05-21 18:49:20|||||||||65
1621622970000|2021-05-21 18:49:30|4161.54|4161.14|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|127
1621622980000|2021-05-21 18:49:40|4161.54|4161.14|4161.42|4161.02|4161.67|4161.27|4161.42|4161.02|112
1621622990000|2021-05-21 18:49:50|4161.67|4161.27|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|71
1621623000000|2021-05-21 18:50:00|||||||||23
1621623010000|2021-05-21 18:50:10|4161.92|4161.52|4161.92|4161.52|4161.92|4161.52|4161.67|4161.27|174
1621623020000|2021-05-21 18:50:20|4162.17|4161.77|4162.42|4162.02|4162.42|4162.02|4162.17|4161.77|321
1621623030000|2021-05-21 18:50:30|4162.54|4162.14|4162.67|4162.27|4162.67|4162.27|4162.54|4162.14|237
1621623040000|2021-05-21 18:50:40|4162.42|4162.02|4163.17|4162.77|4163.17|4162.77|4162.42|4162.02|672
1621623050000|2021-05-21 18:50:50|4162.92|4162.52|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|263
1621623060000|2021-05-21 18:51:00|4162.92|4162.52|4163.42|4163.02|4163.42|4163.02|4162.92|4162.52|507
1621623070000|2021-05-21 18:51:10|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|4163.67|4163.27|254
1621623080000|2021-05-21 18:51:20|4163.42|4163.02|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|427
1621623090000|2021-05-21 18:51:30|4163.42|4163.02|4162.92|4162.52|4163.42|4163.02|4162.92|4162.52|572
1621623100000|2021-05-21 18:51:40|4162.67|4162.27|4162.79|4162.39|4162.79|4162.39|4162.67|4162.27|252
1621623110000|2021-05-21 18:51:50|4162.92|4162.52|4162.92|4162.52|4163.17|4162.77|4162.92|4162.52|237
1621623120000|2021-05-21 18:52:00|4163.17|4162.77|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|258
1621623130000|2021-05-21 18:52:10|4163.29|4162.89|4163.67|4163.27|4163.67|4163.27|4163.17|4162.77|191
1621623140000|2021-05-21 18:52:20|4163.92|4163.52|4164.04|4163.64|4164.17|4163.77|4163.92|4163.52|484
1621623150000|2021-05-21 18:52:30|4163.92|4163.52|4164.42|4164.02|4164.67|4164.27|4163.92|4163.52|890
1621623160000|2021-05-21 18:52:40|4164.67|4164.27|4164.17|4163.77|4164.92|4164.52|4164.17|4163.77|949
1621623170000|2021-05-21 18:52:50|4164.42|4164.02|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|328
1621623180000|2021-05-21 18:53:00|4164.04|4163.64|4164.17|4163.77|4164.29|4163.89|4164.04|4163.64|330
1621623190000|2021-05-21 18:53:10|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|238
1621623200000|2021-05-21 18:53:20|4164.17|4163.77|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|105
1621623210000|2021-05-21 18:53:30|4164.29|4163.89|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|117
1621623220000|2021-05-21 18:53:40|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|136
1621623230000|2021-05-21 18:53:50|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|281
1621623240000|2021-05-21 18:54:00|4164.29|4163.89|4163.92|4163.52|4164.29|4163.89|4163.92|4163.52|230
1621623250000|2021-05-21 18:54:10|4163.67|4163.27|4163.92|4163.52|4164.04|4163.64|4163.67|4163.27|305
1621623260000|2021-05-21 18:54:20|4164.04|4163.64|4164.42|4164.02|4164.42|4164.02|4163.92|4163.52|233
1621623270000|2021-05-21 18:54:30|4164.54|4164.14|4164.67|4164.27|4164.92|4164.52|4164.54|4164.14|272
1621623280000|2021-05-21 18:54:40|||||||||24
1621623290000|2021-05-21 18:54:50|4164.42|4164.02|4164.67|4164.27|4164.67|4164.27|4164.42|4164.02|251
1621623300000|2021-05-21 18:55:00|4164.79|4164.39|4165.17|4164.77|4165.17|4164.77|4164.67|4164.27|252
1621623310000|2021-05-21 18:55:10|4165.04|4164.64|4165.17|4164.77|4165.17|4164.77|4164.92|4164.52|197
1621623320000|2021-05-21 18:55:20|4165.04|4164.64|4164.67|4164.27|4165.04|4164.64|4164.42|4164.02|174
1621623330000|2021-05-21 18:55:30|4164.54|4164.14|4164.42|4164.02|4164.54|4164.14|4164.42|4164.02|113
1621623340000|2021-05-21 18:55:40|4164.67|4164.27|4164.42|4164.02|4164.67|4164.27|4164.42|4164.02|183
1621623350000|2021-05-21 18:55:50|4164.29|4163.89|4164.92|4164.52|4164.92|4164.52|4164.29|4163.89|239
1621623360000|2021-05-21 18:56:00|4164.79|4164.39|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|140
1621623370000|2021-05-21 18:56:10|||||||||14
1621623380000|2021-05-21 18:56:20|||||||||186
1621623390000|2021-05-21 18:56:30|4165.17|4164.77|4165.17|4164.77|4165.17|4164.77|4164.92|4164.52|624
1621623400000|2021-05-21 18:56:40|4164.92|4164.52|4165.17|4164.77|4165.17|4164.77|4164.92|4164.52|178
1621623410000|2021-05-21 18:56:50|||||||||308
1621623420000|2021-05-21 18:57:00|||||||||471
1621623430000|2021-05-21 18:57:10|||||||||125
1621623440000|2021-05-21 18:57:20|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|4164.92|4164.52|236
1621623450000|2021-05-21 18:57:30|4164.67|4164.27|4164.17|4163.77|4164.92|4164.52|4164.17|4163.77|1320
1621623460000|2021-05-21 18:57:40|4163.92|4163.52|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|623
1621623470000|2021-05-21 18:57:50|4163.67|4163.27|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|661
1621623480000|2021-05-21 18:58:00|4163.42|4163.02|4163.67|4163.27|4163.67|4163.27|4163.42|4163.02|146
1621623490000|2021-05-21 18:58:10|4164.04|4163.64|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|440
1621623500000|2021-05-21 18:58:20|4164.04|4163.64|4163.92|4163.52|4164.17|4163.77|4163.92|4163.52|268
1621623510000|2021-05-21 18:58:30|4163.67|4163.27|4163.92|4163.52|4163.92|4163.52|4163.67|4163.27|180
1621623520000|2021-05-21 18:58:40|4164.17|4163.77|4164.42|4164.02|4164.54|4164.14|4164.17|4163.77|210
1621623530000|2021-05-21 18:58:50|4164.29|4163.89|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|236
1621623540000|2021-05-21 18:59:00|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|194
1621623550000|2021-05-21 18:59:10|4164.67|4164.27|4164.92|4164.52|4164.92|4164.52|4164.67|4164.27|167
1621623560000|2021-05-21 18:59:20|4165.04|4164.64|4165.17|4164.77|4165.42|4165.02|4165.04|4164.64|567
1621623570000|2021-05-21 18:59:30|4165.04|4164.64|4165.17|4164.77|4165.17|4164.77|4165.04|4164.64|140
1621623580000|2021-05-21 18:59:40|4165.29|4164.89|4165.17|4164.77|4165.29|4164.89|4165.17|4164.77|371
1621623590000|2021-05-21 18:59:50|4165.04|4164.64|4164.42|4164.02|4165.04|4164.64|4164.17|4163.77|1567
1621623600000|2021-05-21 19:00:00|4164.67|4164.27|4164.17|4163.77|4164.67|4164.27|4164.17|4163.77|283
1621623610000|2021-05-21 19:00:10|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|4164.42|4164.02|101
1621623620000|2021-05-21 19:00:20|4164.17|4163.77|4164.42|4164.02|4164.42|4164.02|4164.17|4163.77|146
1621623630000|2021-05-21 19:00:30|4164.17|4163.77|4164.17|4163.77|4164.42|4164.02|4164.17|4163.77|128
1621623640000|2021-05-21 19:00:40|4163.92|4163.52|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|199
1621623650000|2021-05-21 19:00:50|4163.42|4163.02|4163.42|4163.02|4163.42|4163.02|4163.17|4162.77|407
1621623660000|2021-05-21 19:01:00|4163.17|4162.77|4163.42|4163.02|4163.42|4163.02|4162.92|4162.52|427
1621623670000|2021-05-21 19:01:10|4163.17|4162.77|4163.67|4163.27|4163.67|4163.27|4163.17|4162.77|211
1621623680000|2021-05-21 19:01:20|4163.42|4163.02|4163.17|4162.77|4163.67|4163.27|4163.17|4162.77|140
1621623690000|2021-05-21 19:01:30|4162.92|4162.52|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|244
1621623700000|2021-05-21 19:01:40|4163.04|4162.64|4163.04|4162.64|4163.17|4162.77|4162.92|4162.52|197
1621623710000|2021-05-21 19:01:50|4162.92|4162.52|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|84
1621623720000|2021-05-21 19:02:00|4163.42|4163.02|4163.17|4162.77|4163.42|4163.02|4163.17|4162.77|191
1621623730000|2021-05-21 19:02:10|4163.29|4162.89|4163.42|4163.02|4163.67|4163.27|4163.29|4162.89|108
1621623740000|2021-05-21 19:02:20|4163.67|4163.27|4163.17|4162.77|4163.67|4163.27|4163.17|4162.77|217
1621623750000|2021-05-21 19:02:30|4162.92|4162.52|4163.17|4162.77|4163.17|4162.77|4162.92|4162.52|112
1621623760000|2021-05-21 19:02:40|4163.04|4162.64|4162.92|4162.52|4163.17|4162.77|4162.92|4162.52|94
1621623770000|2021-05-21 19:02:50|||||||||37
1621623780000|2021-05-21 19:03:00|4162.67|4162.27|4162.42|4162.02|4162.92|4162.52|4162.42|4162.02|315
1621623790000|2021-05-21 19:03:10|4162.67|4162.27|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|243
1621623800000|2021-05-21 19:03:20|4162.29|4161.89|4162.29|4161.89|4162.42|4162.02|4162.17|4161.77|411
1621623810000|2021-05-21 19:03:30|4162.17|4161.77|4162.17|4161.77|4162.17|4161.77|4161.67|4161.27|574
1621623820000|2021-05-21 19:03:40|4162.42|4162.02|4162.17|4161.77|4162.42|4162.02|4162.17|4161.77|392
1621623830000|2021-05-21 19:03:50|4161.92|4161.52|4161.92|4161.52|4162.17|4161.77|4161.92|4161.52|149
1621623840000|2021-05-21 19:04:00|4161.79|4161.39|4160.67|4160.27|4161.79|4161.39|4160.67|4160.27|1414
1621623850000|2021-05-21 19:04:10|4160.92|4160.52|4160.92|4160.52|4161.42|4161.02|4160.92|4160.52|693
1621623860000|2021-05-21 19:04:20|4160.67|4160.27|4160.67|4160.27|4161.17|4160.77|4160.67|4160.27|234
1621623870000|2021-05-21 19:04:30|4160.79|4160.39|4161.17|4160.77|4161.17|4160.77|4160.17|4159.77|646
1621623880000|2021-05-21 19:04:40|4161.42|4161.02|4161.67|4161.27|4161.67|4161.27|4161.42|4161.02|226
1621623890000|2021-05-21 19:04:50|4162.04|4161.64|4162.17|4161.77|4162.42|4162.02|4161.92|4161.52|449
1621623900000|2021-05-21 19:05:00|4162.42|4162.02|4162.67|4162.27|4162.92|4162.52|4162.42|4162.02|735
1621623910000|2021-05-21 19:05:10|4162.92|4162.52|4162.92|4162.52|4163.17|4162.77|4162.67|4162.27|292
1621623920000|2021-05-21 19:05:20|4163.17|4162.77|4162.92|4162.52|4163.17|4162.77|4162.92|4162.52|114
1621623930000|2021-05-21 19:05:30|4163.04|4162.64|4163.67|4163.27|4163.67|4163.27|4162.92|4162.52|412
1621623940000|2021-05-21 19:05:40|4163.79|4163.39|4163.67|4163.27|4163.92|4163.52|4163.67|4163.27|341
1621623950000|2021-05-21 19:05:50|4163.42|4163.02|4163.17|4162.77|4163.42|4163.02|4162.92|4162.52|900
1621623960000|2021-05-21 19:06:00|4163.04|4162.64|4162.92|4162.52|4163.17|4162.77|4162.67|4162.27|571
1621623970000|2021-05-21 19:06:10|4162.79|4162.39|4161.92|4161.52|4162.92|4162.52|4161.92|4161.52|518
1621623980000|2021-05-21 19:06:20|4162.17|4161.77|4161.42|4161.02|4162.17|4161.77|4161.17|4160.77|554
1621623990000|2021-05-21 19:06:30|4161.67|4161.27|4161.92|4161.52|4161.92|4161.52|4161.42|4161.02|234
1621624000000|2021-05-21 19:06:40|4162.04|4161.64|4162.17|4161.77|4162.17|4161.77|4161.92|4161.52|155
1621624010000|2021-05-21 19:06:50|4162.04|4161.64|4162.17|4161.77|4162.42|4162.02|4161.92|4161.52|146
1621624020000|2021-05-21 19:07:00|4162.42|4162.02|4161.92|4161.52|4162.42|4162.02|4161.92|4161.52|448
1621624030000|2021-05-21 19:07:10|4161.67|4161.27|4162.42|4162.02|4162.42|4162.02|4161.67|4161.27|338
1621624040000|2021-05-21 19:07:20|4162.17|4161.77|4162.67|4162.27|4162.67|4162.27|4162.17|4161.77|241
1621624050000|2021-05-21 19:07:30|4162.79|4162.39|4162.67|4162.27|4163.17|4162.77|4162.67|4162.27|304
1621624060000|2021-05-21 19:07:40|4162.79|4162.39|4162.67|4162.27|4162.92|4162.52|4162.67|4162.27|90
1621624070000|2021-05-21 19:07:50|4162.42|4162.02|4162.42|4162.02|4162.92|4162.52|4162.42|4162.02|224
1621624080000|2021-05-21 19:08:00|4162.67|4162.27|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|136
1621624090000|2021-05-21 19:08:10|4162.17|4161.77|4162.42|4162.02|4162.42|4162.02|4162.17|4161.77|162
1621624100000|2021-05-21 19:08:20|4162.54|4162.14|4162.67|4162.27|4162.92|4162.52|4162.54|4162.14|145
1621624110000|2021-05-21 19:08:30|4162.92|4162.52|4162.67|4162.27|4162.92|4162.52|4162.67|4162.27|137
1621624120000|2021-05-21 19:08:40|4162.42|4162.02|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|141
1621624130000|2021-05-21 19:08:50|4162.29|4161.89|4162.67|4162.27|4162.67|4162.27|4162.29|4161.89|91
1621624140000|2021-05-21 19:09:00|4162.54|4162.14|4162.42|4162.02|4162.54|4162.14|4162.42|4162.02|42
1621624150000|2021-05-21 19:09:10|4162.17|4161.77|4162.54|4162.14|4162.67|4162.27|4162.17|4161.77|133
1621624160000|2021-05-21 19:09:20|4162.67|4162.27|4162.42|4162.02|4162.67|4162.27|4162.42|4162.02|55
1621624170000|2021-05-21 19:09:30|4162.17|4161.77|4162.17|4161.77|4162.42|4162.02|4162.17|4161.77|213
1621624180000|2021-05-21 19:09:40|4162.29|4161.89|4162.42|4162.02|4162.67|4162.27|4162.29|4161.89|192
1621624190000|2021-05-21 19:09:50|4162.54|4162.14|4162.17|4161.77|4162.67|4162.27|4162.17|4161.77|190
1621624200000|2021-05-21 19:10:00|4161.92|4161.52|4162.42|4162.02|4162.42|4162.02|4161.67|4161.27|305
1621624210000|2021-05-21 19:10:10|4162.17|4161.77|4162.42|4162.02|4162.42|4162.02|4162.17|4161.77|143
1621624220000|2021-05-21 19:10:20|||||||||120
1621624230000|2021-05-21 19:10:30|4162.54|4162.14|4162.42|4162.02|4162.67|4162.27|4162.29|4161.89|131
1621624240000|2021-05-21 19:10:40|4162.54|4162.14|4163.17|4162.77|4163.17|4162.77|4162.42|4162.02|316
1621624250000|2021-05-21 19:10:50|4163.29|4162.89|4162.67|4162.27|4163.29|4162.89|4162.67|4162.27|402
1621624260000|2021-05-21 19:11:00|4162.92|4162.52|4162.67|4162.27|4162.92|4162.52|4162.67|4162.27|285
1621624270000|2021-05-21 19:11:10|4162.79|4162.39|4163.67|4163.27|4163.79|4163.39|4162.79|4162.39|315
1621624280000|2021-05-21 19:11:20|4163.92|4163.52|4164.92|4164.52|4164.92|4164.52|4163.67|4163.27|864
1621624290000|2021-05-21 19:11:30|4165.17|4164.77|4165.17|4164.77|4165.67|4165.27|4164.92|4164.52|1634
1621624300000|2021-05-21 19:11:40|4165.67|4165.27|4165.92|4165.52|4166.17|4165.77|4165.67|4165.27|979
1621624310000|2021-05-21 19:11:50|4165.67|4165.27|4165.92|4165.52|4165.92|4165.52|4165.42|4165.02|569
1621624320000|2021-05-21 19:12:00|4165.79|4165.39|4165.92|4165.52|4165.92|4165.52|4165.42|4165.02|499
1621624330000|2021-05-21 19:12:10|4165.67|4165.27|4165.67|4165.27|4165.92|4165.52|4165.67|4165.27|232
1621624340000|2021-05-21 19:12:20|4165.42|4165.02|4165.67|4165.27|4165.67|4165.27|4165.42|4165.02|201
1621624350000|2021-05-21 19:12:30|4165.54|4165.14|4165.92|4165.52|4166.17|4165.77|4165.42|4165.02|319
1621624360000|2021-05-21 19:12:40|4166.04|4165.64|4166.17|4165.77|4166.42|4166.02|4166.04|4165.64|442
1621624370000|2021-05-21 19:12:50|4166.29|4165.89|4166.67|4166.27|4166.67|4166.27|4166.29|4165.89|330
1621624380000|2021-05-21 19:13:00|4166.42|4166.02|4166.67|4166.27|4166.67|4166.27|4166.42|4166.02|383
1621624390000|2021-05-21 19:13:10|4166.42|4166.02|4165.92|4165.52|4166.54|4166.14|4165.92|4165.52|264
1621624400000|2021-05-21 19:13:20|4166.04|4165.64|4165.92|4165.52|4166.17|4165.77|4165.67|4165.27|377
1621624410000|2021-05-21 19:13:30|4165.67|4165.27|4165.42|4165.02|4165.92|4165.52|4165.17|4164.77|513
1621624420000|2021-05-21 19:13:40|4165.54|4165.14|4165.42|4165.02|4165.67|4165.27|4165.42|4165.02|235
1621624430000|2021-05-21 19:13:50|4165.67|4165.27|4165.42|4165.02|4165.67|4165.27|4165.42|4165.02|160
1621624440000|2021-05-21 19:14:00|4165.17|4164.77|4165.17|4164.77|4165.42|4165.02|4165.17|4164.77|467
1621624450000|2021-05-21 19:14:10|4165.29|4164.89|4165.42|4165.02|4165.42|4165.02|4165.29|4164.89|51
1621624460000|2021-05-21 19:14:20|4165.54|4165.14|4165.42|4165.02|4165.54|4165.14|4165.17|4164.77|280
1621624470000|2021-05-21 19:14:30|4165.29|4164.89|4165.17|4164.77|4165.29|4164.89|4165.17|4164.77|191
1621624480000|2021-05-21 19:14:40|4164.92|4164.52|4165.17|4164.77|4165.17|4164.77|4164.92|4164.52|117
1621624490000|2021-05-21 19:14:50|4165.42|4165.02|4165.17|4164.77|4165.42|4165.02|4165.17|4164.77|99
1621624500000|2021-05-21 19:15:00|4165.29|4164.89|4164.92|4164.52|4165.42|4165.02|4164.92|4164.52|323
1621624510000|2021-05-21 19:15:10|||||||||111
1621624520000|2021-05-21 19:15:20|4165.17|4164.77|4166.42|4166.02|4166.42|4166.02|4165.17|4164.77|365
1621624530000|2021-05-21 19:15:30|4166.54|4166.14|4167.04|4166.64|4167.17|4166.77|4166.42|4166.02|928
1621624540000|2021-05-21 19:15:40|4166.92|4166.52|4167.42|4167.02|4167.42|4167.02|4166.67|4166.27|511
1621624550000|2021-05-21 19:15:50|4167.29|4166.89|4167.67|4167.27|4167.67|4167.27|4167.17|4166.77|634
1621624560000|2021-05-21 19:16:00|4167.54|4167.14|4168.17|4167.77|4168.17|4167.77|4167.54|4167.14|875
1621624570000|2021-05-21 19:16:10|4168.04|4167.64|4168.17|4167.77|4168.42|4168.02|4168.04|4167.64|298
1621624580000|2021-05-21 19:16:20|4167.92|4167.52|4167.92|4167.52|4168.17|4167.77|4167.92|4167.52|399
1621624590000|2021-05-21 19:16:30|4168.04|4167.64|4167.92|4167.52|4168.17|4167.77|4167.92|4167.52|246
1621624600000|2021-05-21 19:16:40|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|4167.67|4167.27|191
1621624610000|2021-05-21 19:16:50|4167.42|4167.02|4166.67|4166.27|4167.42|4167.02|4166.67|4166.27|479
1621624620000|2021-05-21 19:17:00|4166.92|4166.52|4166.42|4166.02|4166.92|4166.52|4166.42|4166.02|490
1621624630000|2021-05-21 19:17:10|4166.17|4165.77|4166.67|4166.27|4166.67|4166.27|4166.17|4165.77|293
1621624640000|2021-05-21 19:17:20|4166.92|4166.52|4166.17|4165.77|4166.92|4166.52|4166.17|4165.77|277
1621624650000|2021-05-21 19:17:30|4166.42|4166.02|4166.17|4165.77|4166.54|4166.14|4166.17|4165.77|446
1621624660000|2021-05-21 19:17:40|4166.29|4165.89|4165.67|4165.27|4166.42|4166.02|4165.67|4165.27|261
1621624670000|2021-05-21 19:17:50|4165.54|4165.14|4165.17|4164.77|4165.67|4165.27|4165.17|4164.77|315
1621624680000|2021-05-21 19:18:00|4164.92|4164.52|4165.17|4164.77|4165.42|4165.02|4164.42|4164.02|592
1621624690000|2021-05-21 19:18:10|4164.92|4164.52|4165.42|4165.02|4165.42|4165.02|4164.92|4164.52|229
1621624700000|2021-05-21 19:18:20|4165.67|4165.27|4165.92|4165.52|4166.17|4165.77|4165.42|4165.02|468
1621624710000|2021-05-21 19:18:30|4166.17|4165.77|4165.92|4165.52|4166.17|4165.77|4165.92|4165.52|162
1621624720000|2021-05-21 19:18:40|4166.04|4165.64|4166.17|4165.77|4166.17|4165.77|4165.92|4165.52|157
1621624730000|2021-05-21 19:18:50|4166.29|4165.89|4166.42|4166.02|4166.42|4166.02|4166.17|4165.77|164
1621624740000|2021-05-21 19:19:00|4166.54|4166.14|4166.42|4166.02|4166.67|4166.27|4166.17|4165.77|389
1621624750000|2021-05-21 19:19:10|4166.29|4165.89|4166.42|4166.02|4166.42|4166.02|4166.17|4165.77|191
1621624760000|2021-05-21 19:19:20|4166.17|4165.77|4166.42|4166.02|4166.42|4166.02|4166.17|4165.77|153
1621624770000|2021-05-21 19:19:30|4166.54|4166.14|4166.17|4165.77|4166.54|4166.14|4166.17|4165.77|223
1621624780000|2021-05-21 19:19:40|4166.29|4165.89|4166.42|4166.02|4166.67|4166.27|4166.29|4165.89|332
1621624790000|2021-05-21 19:19:50|4166.29|4165.89|4166.42|4166.02|4166.67|4166.27|4166.17|4165.77|145
1621624800000|2021-05-21 19:20:00|4166.37|4165.97|4166.37|4165.97|4166.62|4166.22|4166.12|4165.72|288
1621624810000|2021-05-21 19:20:10|4166.12|4165.72|4166.12|4165.72|4166.12|4165.72|4165.87|4165.47|313
1621624820000|2021-05-21 19:20:20|4166.37|4165.97|4167.37|4166.97|4167.37|4166.97|4166.37|4165.97|458
1621624830000|2021-05-21 19:20:30|4167.12|4166.72|4167.12|4166.72|4167.62|4167.22|4167.12|4166.72|526
1621624840000|2021-05-21 19:20:40|4167.37|4166.97|4167.62|4167.22|4167.87|4167.47|4167.37|4166.97|528
1621624850000|2021-05-21 19:20:50|4167.37|4166.97|4167.62|4167.22|4167.62|4167.22|4167.37|4166.97|97
1621624860000|2021-05-21 19:21:00|4167.87|4167.47|4167.12|4166.72|4167.87|4167.47|4166.74|4166.34|590
1621624870000|2021-05-21 19:21:10|4166.87|4166.47|4167.12|4166.72|4167.37|4166.97|4166.87|4166.47|384
1621624880000|2021-05-21 19:21:20|4167.24|4166.84|4166.87|4166.47|4167.37|4166.97|4166.87|4166.47|114
1621624890000|2021-05-21 19:21:30|4167.12|4166.72|4167.87|4167.47|4167.87|4167.47|4167.12|4166.72|319
1621624900000|2021-05-21 19:21:40|4167.62|4167.22|4168.12|4167.72|4168.12|4167.72|4167.62|4167.22|297
1621624910000|2021-05-21 19:21:50|4167.87|4167.47|4167.62|4167.22|4167.87|4167.47|4167.62|4167.22|206
1621624920000|2021-05-21 19:22:00|4167.37|4166.97|4167.62|4167.22|4168.12|4167.72|4167.12|4166.72|436
1621624930000|2021-05-21 19:22:10|4167.74|4167.34|4167.87|4167.47|4167.87|4167.47|4167.74|4167.34|64
1621624940000|2021-05-21 19:22:20|4167.74|4167.34|4167.62|4167.22|4167.74|4167.34|4167.37|4166.97|138
1621624950000|2021-05-21 19:22:30|4167.49|4167.09|4167.62|4167.22|4167.62|4167.22|4167.37|4166.97|111
1621624960000|2021-05-21 19:22:40|4167.74|4167.34|4167.74|4167.34|4167.87|4167.47|4167.62|4167.22|144
1621624970000|2021-05-21 19:22:50|4167.62|4167.22|4167.62|4167.22|4167.87|4167.47|4167.62|4167.22|299
1621624980000|2021-05-21 19:23:00|4167.37|4166.97|4167.87|4167.47|4167.87|4167.47|4167.37|4166.97|256
1621624990000|2021-05-21 19:23:10|4167.74|4167.34|4168.12|4167.72|4168.12|4167.72|4167.62|4167.22|158
1621625000000|2021-05-21 19:23:20|4168.37|4167.97|4168.62|4168.22|4168.62|4168.22|4168.37|4167.97|640
1621625010000|2021-05-21 19:23:30|4168.37|4167.97|4168.62|4168.22|4168.62|4168.22|4168.37|4167.97|162
1621625020000|2021-05-21 19:23:40|4168.87|4168.47|4168.87|4168.47|4168.87|4168.47|4168.62|4168.22|252
1621625030000|2021-05-21 19:23:50|4169.12|4168.72|4169.37|4168.97|4169.37|4168.97|4169.12|4168.72|480
1621625040000|2021-05-21 19:24:00|4169.12|4168.72|4169.12|4168.72|4169.37|4168.97|4169.12|4168.72|414
1621625050000|2021-05-21 19:24:10|4169.37|4168.97|4169.12|4168.72|4169.37|4168.97|4168.87|4168.47|267
1621625060000|2021-05-21 19:24:20|4168.87|4168.47|4168.87|4168.47|4168.87|4168.47|4168.87|4168.47|231
1621625070000|2021-05-21 19:24:30|4168.74|4168.34|4168.37|4167.97|4168.74|4168.34|4168.37|4167.97|346
1621625080000|2021-05-21 19:24:40|4168.49|4168.09|4168.37|4167.97|4168.62|4168.22|4168.37|4167.97|159
1621625090000|2021-05-21 19:24:50|4168.49|4168.09|4168.62|4168.22|4168.62|4168.22|4168.37|4167.97|160
1621625100000|2021-05-21 19:25:00|4168.37|4167.97|4168.12|4167.72|4168.37|4167.97|4168.12|4167.72|499
1621625110000|2021-05-21 19:25:10|4167.99|4167.59|4166.62|4166.22|4167.99|4167.59|4166.12|4165.72|5604
1621625120000|2021-05-21 19:25:20|4166.37|4165.97|4166.12|4165.72|4166.87|4166.47|4165.87|4165.47|1479
1621625130000|2021-05-21 19:25:30|4166.37|4165.97|4166.87|4166.47|4167.12|4166.72|4166.12|4165.72|1084
1621625140000|2021-05-21 19:25:40|4167.12|4166.72|4167.37|4166.97|4167.37|4166.97|4166.87|4166.47|403
1621625150000|2021-05-21 19:25:50|4167.24|4166.84|4167.12|4166.72|4167.37|4166.97|4166.87|4166.47|486
1621625160000|2021-05-21 19:26:00|4167.24|4166.84|4167.24|4166.84|4167.62|4167.22|4167.12|4166.72|543
1621625170000|2021-05-21 19:26:10|4167.12|4166.72|4166.87|4166.47|4167.37|4166.97|4166.74|4166.34|325
1621625180000|2021-05-21 19:26:20|4166.74|4166.34|4166.62|4166.22|4166.74|4166.34|4166.37|4165.97|251
1621625190000|2021-05-21 19:26:30|4166.87|4166.47|4166.37|4165.97|4166.87|4166.47|4166.37|4165.97|174
1621625200000|2021-05-21 19:26:40|4166.62|4166.22|4166.12|4165.72|4166.62|4166.22|4166.12|4165.72|115
1621625210000|2021-05-21 19:26:50|4166.37|4165.97|4166.62|4166.22|4166.87|4166.47|4166.37|4165.97|278
1621625220000|2021-05-21 19:27:00|4166.37|4165.97|4166.62|4166.22|4166.62|4166.22|4166.37|4165.97|185
1621625230000|2021-05-21 19:27:10|4166.74|4166.34|4167.12|4166.72|4167.12|4166.72|4166.62|4166.22|225
1621625240000|2021-05-21 19:27:20|4167.24|4166.84|4167.74|4167.34|4167.74|4167.34|4167.24|4166.84|303
1621625250000|2021-05-21 19:27:30|4167.62|4167.22|4167.12|4166.72|4167.62|4167.22|4166.87|4166.47|331
1621625260000|2021-05-21 19:27:40|4166.99|4166.59|4167.12|4166.72|4167.12|4166.72|4166.87|4166.47|234
1621625270000|2021-05-21 19:27:50|4167.24|4166.84|4167.62|4167.22|4167.62|4167.22|4167.24|4166.84|235
1621625280000|2021-05-21 19:28:00|4167.37|4166.97|4167.37|4166.97|4167.37|4166.97|4167.12|4166.72|164
1621625290000|2021-05-21 19:28:10|4167.62|4167.22|4167.37|4166.97|4167.62|4167.22|4167.37|4166.97|210
1621625300000|2021-05-21 19:28:20|4167.62|4167.22|4167.87|4167.47|4167.87|4167.47|4167.37|4166.97|261
1621625310000|2021-05-21 19:28:30|4167.62|4167.22|4167.62|4167.22|4167.87|4167.47|4167.62|4167.22|278
1621625320000|2021-05-21 19:28:40|4167.37|4166.97|4167.12|4166.72|4167.37|4166.97|4167.12|4166.72|223
1621625330000|2021-05-21 19:28:50|4167.37|4166.97|4167.24|4166.84|4167.37|4166.97|4167.12|4166.72|154
1621625340000|2021-05-21 19:29:00|4167.37|4166.97|4167.12|4166.72|4167.37|4166.97|4167.12|4166.72|219
1621625350000|2021-05-21 19:29:10|4167.24|4166.84|4167.12|4166.72|4167.37|4166.97|4167.12|4166.72|162
1621625360000|2021-05-21 19:29:20|4166.99|4166.59|4167.37|4166.97|4167.37|4166.97|4166.87|4166.47|230
1621625370000|2021-05-21 19:29:30|4167.12|4166.72|4167.12|4166.72|4167.37|4166.97|4166.87|4166.47|200
1621625380000|2021-05-21 19:29:40|4166.99|4166.59|4166.87|4166.47|4167.24|4166.84|4166.87|4166.47|218
1621625390000|2021-05-21 19:29:50|4166.62|4166.22|4166.87|4166.47|4166.87|4166.47|4166.62|4166.22|160
1621625400000|2021-05-21 19:30:00|4166.62|4166.22|4166.12|4165.72|4166.87|4166.47|4165.87|4165.47|785
1621625410000|2021-05-21 19:30:10|4166.37|4165.97|4165.62|4165.22|4166.37|4165.97|4165.62|4165.22|371
1621625420000|2021-05-21 19:30:20|4165.87|4165.47|4166.37|4165.97|4166.37|4165.97|4165.87|4165.47|359
1621625430000|2021-05-21 19:30:30|4166.12|4165.72|4165.62|4165.22|4166.12|4165.72|4165.62|4165.22|508
1621625440000|2021-05-21 19:30:40|4165.87|4165.47|4165.62|4165.22|4165.87|4165.47|4165.49|4165.09|425
1621625450000|2021-05-21 19:30:50|4165.87|4165.47|4165.37|4164.97|4166.12|4165.72|4165.37|4164.97|606
1621625460000|2021-05-21 19:31:00|4165.12|4164.72|4164.12|4163.72|4165.62|4165.22|4163.87|4163.47|1051
1621625470000|2021-05-21 19:31:10|4164.37|4163.97|4163.99|4163.59|4164.37|4163.97|4163.87|4163.47|757
1621625480000|2021-05-21 19:31:20|4163.87|4163.47|4164.37|4163.97|4164.37|4163.97|4163.62|4163.22|603
1621625490000|2021-05-21 19:31:30|4164.12|4163.72|4164.12|4163.72|4164.37|4163.97|4163.87|4163.47|517
1621625500000|2021-05-21 19:31:40|4164.37|4163.97|4164.87|4164.47|4164.87|4164.47|4164.12|4163.72|332
1621625510000|2021-05-21 19:31:50|4164.62|4164.22|4164.87|4164.47|4165.12|4164.72|4164.62|4164.22|336
1621625520000|2021-05-21 19:32:00|4165.12|4164.72|4164.62|4164.22|4165.12|4164.72|4164.37|4163.97|282
1621625530000|2021-05-21 19:32:10|4164.87|4164.47|4164.12|4163.72|4164.87|4164.47|4163.87|4163.47|430
1621625540000|2021-05-21 19:32:20|4163.87|4163.47|4164.12|4163.72|4164.12|4163.72|4163.87|4163.47|217
1621625550000|2021-05-21 19:32:30|4164.37|4163.97|4164.12|4163.72|4164.62|4164.22|4163.87|4163.47|420
1621625560000|2021-05-21 19:32:40|4163.99|4163.59|4163.87|4163.47|4164.12|4163.72|4163.74|4163.34|224
1621625570000|2021-05-21 19:32:50|4163.62|4163.22|4163.12|4162.72|4163.87|4163.47|4163.12|4162.72|572
1621625580000|2021-05-21 19:33:00|4163.37|4162.97|4163.87|4163.47|4164.12|4163.72|4163.37|4162.97|590
1621625590000|2021-05-21 19:33:10|4163.99|4163.59|4163.62|4163.22|4164.12|4163.72|4163.37|4162.97|365
1621625600000|2021-05-21 19:33:20|4163.87|4163.47|4163.87|4163.47|4164.12|4163.72|4163.74|4163.34|417
1621625610000|2021-05-21 19:33:30|4164.12|4163.72|4163.87|4163.47|4164.12|4163.72|4163.87|4163.47|181
1621625620000|2021-05-21 19:33:40|4164.12|4163.72|4163.37|4162.97|4164.12|4163.72|4163.12|4162.72|402
1621625630000|2021-05-21 19:33:50|4163.12|4162.72|4162.87|4162.47|4163.37|4162.97|4162.87|4162.47|237
1621625640000|2021-05-21 19:34:00|4162.62|4162.22|4162.12|4161.72|4162.87|4162.47|4162.12|4161.72|830
1621625650000|2021-05-21 19:34:10|4161.87|4161.47|4161.62|4161.22|4162.12|4161.72|4161.37|4160.97|794
1621625660000|2021-05-21 19:34:20|4161.87|4161.47|4161.62|4161.22|4161.87|4161.47|4161.37|4160.97|403
1621625670000|2021-05-21 19:34:30|4161.49|4161.09|4161.87|4161.47|4161.87|4161.47|4161.37|4160.97|545
1621625680000|2021-05-21 19:34:40|4161.62|4161.22|4162.12|4161.72|4162.12|4161.72|4161.62|4161.22|584
1621625690000|2021-05-21 19:34:50|4162.37|4161.97|4162.37|4161.97|4162.62|4162.22|4162.37|4161.97|331
1621625700000|2021-05-21 19:35:00|4162.62|4162.22|4162.87|4162.47|4162.87|4162.47|4162.37|4161.97|404
1621625710000|2021-05-21 19:35:10|4162.74|4162.34|4163.12|4162.72|4163.12|4162.72|4162.37|4161.97|477
1621625720000|2021-05-21 19:35:20|4163.37|4162.97|4163.62|4163.22|4163.87|4163.47|4163.12|4162.72|564
1621625730000|2021-05-21 19:35:30|4163.87|4163.47|4164.12|4163.72|4164.12|4163.72|4163.62|4163.22|199
1621625740000|2021-05-21 19:35:40|4164.37|4163.97|4163.87|4163.47|4164.37|4163.97|4163.62|4163.22|658
1621625750000|2021-05-21 19:35:50|4164.12|4163.72|4164.12|4163.72|4164.37|4163.97|4164.12|4163.72|271
1621625760000|2021-05-21 19:36:00|4164.37|4163.97|4164.37|4163.97|4164.62|4164.22|4164.24|4163.84|368
1621625770000|2021-05-21 19:36:10|4164.12|4163.72|4164.37|4163.97|4164.62|4164.22|4164.12|4163.72|491
1621625780000|2021-05-21 19:36:20|4164.12|4163.72|4164.62|4164.22|4165.12|4164.72|4164.12|4163.72|629
1621625790000|2021-05-21 19:36:30|4164.87|4164.47|4164.49|4164.09|4164.87|4164.47|4164.37|4163.97|302
1621625800000|2021-05-21 19:36:40|4164.37|4163.97|4164.87|4164.47|4165.12|4164.72|4164.37|4163.97|427
1621625810000|2021-05-21 19:36:50|4165.12|4164.72|4164.37|4163.97|4165.12|4164.72|4164.37|4163.97|427
1621625820000|2021-05-21 19:37:00|4164.12|4163.72|4164.87|4164.47|4165.12|4164.72|4163.87|4163.47|679
1621625830000|2021-05-21 19:37:10|4164.74|4164.34|4164.37|4163.97|4164.74|4164.34|4164.37|4163.97|331
1621625840000|2021-05-21 19:37:20|4164.49|4164.09|4164.37|4163.97|4164.62|4164.22|4164.37|4163.97|219
1621625850000|2021-05-21 19:37:30|4164.49|4164.09|4164.37|4163.97|4164.62|4164.22|4164.12|4163.72|155
1621625860000|2021-05-21 19:37:40|4164.24|4163.84|4163.87|4163.47|4164.24|4163.84|4163.87|4163.47|277
1621625870000|2021-05-21 19:37:50|4164.12|4163.72|4163.62|4163.22|4164.12|4163.72|4163.62|4163.22|454
1621625880000|2021-05-21 19:38:00|4163.49|4163.09|4163.37|4162.97|4163.62|4163.22|4163.37|4162.97|236
1621625890000|2021-05-21 19:38:10|4163.62|4163.22|4163.37|4162.97|4163.62|4163.22|4163.24|4162.84|92
1621625900000|2021-05-21 19:38:20|4163.62|4163.22|4163.37|4162.97|4163.62|4163.22|4163.37|4162.97|431
1621625910000|2021-05-21 19:38:30|4162.87|4162.47|4162.87|4162.47|4163.12|4162.72|4162.62|4162.22|455
1621625920000|2021-05-21 19:38:40|4163.12|4162.72|4163.12|4162.72|4163.37|4162.97|4163.12|4162.72|187
1621625930000|2021-05-21 19:38:50|4162.99|4162.59|4162.37|4161.97|4162.99|4162.59|4162.12|4161.72|261
1621625940000|2021-05-21 19:39:00|4162.24|4161.84|4162.49|4162.09|4162.49|4162.09|4162.12|4161.72|213
1621625950000|2021-05-21 19:39:10|4162.37|4161.97|4162.37|4161.97|4162.37|4161.97|4162.24|4161.84|186
1621625960000|2021-05-21 19:39:20|4162.49|4162.09|4163.12|4162.72|4163.24|4162.84|4162.49|4162.09|372
1621625970000|2021-05-21 19:39:30|4162.87|4162.47|4163.12|4162.72|4163.62|4163.22|4162.87|4162.47|376
1621625980000|2021-05-21 19:39:40|4163.37|4162.97|4162.87|4162.47|4163.37|4162.97|4162.87|4162.47|321
1621625990000|2021-05-21 19:39:50|4163.12|4162.72|4162.12|4161.72|4163.12|4162.72|4162.12|4161.72|256
1621626000000|2021-05-21 19:40:00|4161.87|4161.47|4161.62|4161.22|4162.12|4161.72|4161.37|4160.97|731
1621626010000|2021-05-21 19:40:10|4161.37|4160.97|4161.62|4161.22|4161.62|4161.22|4161.37|4160.97|217
1621626020000|2021-05-21 19:40:20|4161.87|4161.47|4161.37|4160.97|4161.87|4161.47|4161.37|4160.97|255
1621626030000|2021-05-21 19:40:30|4161.62|4161.22|4161.62|4161.22|4161.62|4161.22|4161.12|4160.72|559
1621626040000|2021-05-21 19:40:40|4162.12|4161.72|4162.87|4162.47|4162.87|4162.47|4162.12|4161.72|745
1621626050000|2021-05-21 19:40:50|4162.74|4162.34|4162.87|4162.47|4163.37|4162.97|4162.62|4162.22|615
1621626060000|2021-05-21 19:41:00|4162.62|4162.22|4163.12|4162.72|4163.12|4162.72|4162.62|4162.22|292
1621626070000|2021-05-21 19:41:10|4162.87|4162.47|4162.62|4162.22|4163.12|4162.72|4162.62|4162.22|349
1621626080000|2021-05-21 19:41:20|4162.49|4162.09|4162.37|4161.97|4162.62|4162.22|4162.37|4161.97|269
1621626090000|2021-05-21 19:41:30|4162.24|4161.84|4161.62|4161.22|4162.37|4161.97|4161.62|4161.22|755
1621626100000|2021-05-21 19:41:40|4161.49|4161.09|4161.37|4160.97|4161.62|4161.22|4161.37|4160.97|263
1621626110000|2021-05-21 19:41:50|4161.62|4161.22|4161.24|4160.84|4161.62|4161.22|4161.12|4160.72|1197
1621626120000|2021-05-21 19:42:00|4161.37|4160.97|4161.12|4160.72|4161.62|4161.22|4161.12|4160.72|1235
1621626130000|2021-05-21 19:42:10|4161.24|4160.84|4161.12|4160.72|4161.24|4160.84|4161.12|4160.72|1436
1621626140000|2021-05-21 19:42:20|4160.87|4160.47|4160.87|4160.47|4161.12|4160.72|4160.87|4160.47|520
1621626150000|2021-05-21 19:42:30|4160.74|4160.34|4160.62|4160.22|4160.74|4160.34|4160.37|4159.97|520
1621626160000|2021-05-21 19:42:40|4160.49|4160.09|4160.87|4160.47|4160.87|4160.47|4160.37|4159.97|624
1621626170000|2021-05-21 19:42:50|4160.62|4160.22|4160.87|4160.47|4160.99|4160.59|4160.62|4160.22|389
1621626180000|2021-05-21 19:43:00|4161.12|4160.72|4160.62|4160.22|4161.12|4160.72|4160.37|4159.97|298
1621626190000|2021-05-21 19:43:10|4160.49|4160.09|4160.37|4159.97|4160.62|4160.22|4160.37|4159.97|224
1621626200000|2021-05-21 19:43:20|4160.62|4160.22|4160.24|4159.84|4160.62|4160.22|4160.12|4159.72|372
1621626210000|2021-05-21 19:43:30|4160.12|4159.72|4159.87|4159.47|4160.12|4159.72|4159.62|4159.22|551
1621626220000|2021-05-21 19:43:40|4160.12|4159.72|4160.62|4160.22|4160.62|4160.22|4160.12|4159.72|1591
1621626230000|2021-05-21 19:43:50|4160.37|4159.97|4159.87|4159.47|4160.37|4159.97|4159.87|4159.47|548
1621626240000|2021-05-21 19:44:00|4159.74|4159.34|4160.12|4159.72|4160.12|4159.72|4159.62|4159.22|975
1621626250000|2021-05-21 19:44:10|4160.24|4159.84|4160.12|4159.72|4160.37|4159.97|4159.87|4159.47|453
1621626260000|2021-05-21 19:44:20|4160.24|4159.84|4158.37|4157.97|4160.37|4159.97|4158.37|4157.97|1538
1621626270000|2021-05-21 19:44:30|4158.62|4158.22|4158.62|4158.22|4158.62|4158.22|4158.62|4158.22|996
1621626280000|2021-05-21 19:44:40|4158.49|4158.09|4158.37|4157.97|4158.49|4158.09|4158.37|4157.97|705
1621626290000|2021-05-21 19:44:50|||||||||962
1621626300000|2021-05-21 19:45:00|4158.49|4158.09|4157.87|4157.47|4158.49|4158.09|4157.87|4157.47|1117
1621626310000|2021-05-21 19:45:10|4157.62|4157.22|4157.12|4156.72|4157.62|4157.22|4157.12|4156.72|1284
1621626320000|2021-05-21 19:45:20|4156.87|4156.47|4157.12|4156.72|4157.37|4156.97|4156.87|4156.47|669
1621626330000|2021-05-21 19:45:30|4157.37|4156.97|4157.37|4156.97|4157.62|4157.22|4156.87|4156.47|744
1621626340000|2021-05-21 19:45:40|4157.12|4156.72|4157.62|4157.22|4157.62|4157.22|4157.12|4156.72|607
1621626350000|2021-05-21 19:45:50|4157.49|4157.09|4157.62|4157.22|4157.62|4157.22|4157.12|4156.72|398
1621626360000|2021-05-21 19:46:00|4157.87|4157.47|4157.37|4156.97|4157.87|4157.47|4157.37|4156.97|493
1621626370000|2021-05-21 19:46:10|4157.62|4157.22|4157.37|4156.97|4157.87|4157.47|4157.37|4156.97|379
1621626380000|2021-05-21 19:46:20|4157.49|4157.09|4156.87|4156.47|4157.62|4157.22|4156.87|4156.47|486
1621626390000|2021-05-21 19:46:30|4156.99|4156.59|4156.87|4156.47|4156.99|4156.59|4156.87|4156.47|105
1621626400000|2021-05-21 19:46:40|4156.74|4156.34|4156.62|4156.22|4156.74|4156.34|4156.62|4156.22|1004
1621626410000|2021-05-21 19:46:50|4156.87|4156.47|4156.62|4156.22|4156.87|4156.47|4156.62|4156.22|160
1621626420000|2021-05-21 19:47:00|4156.87|4156.47|4156.62|4156.22|4156.87|4156.47|4156.62|4156.22|793
1621626430000|2021-05-21 19:47:10|4156.87|4156.47|4156.87|4156.47|4157.12|4156.72|4156.62|4156.22|590
1621626440000|2021-05-21 19:47:20|4157.12|4156.72|4157.62|4157.22|4157.62|4157.22|4157.12|4156.72|763
1621626450000|2021-05-21 19:47:30|4157.37|4156.97|4157.37|4156.97|4157.87|4157.47|4157.37|4156.97|655
1621626460000|2021-05-21 19:47:40|4157.12|4156.72|4157.37|4156.97|4157.62|4157.22|4157.12|4156.72|423
1621626470000|2021-05-21 19:47:50|4157.62|4157.22|4156.62|4156.22|4157.62|4157.22|4156.62|4156.22|369
1621626480000|2021-05-21 19:48:00|4156.12|4155.72|4156.12|4155.72|4156.12|4155.72|4155.99|4155.59|1561
1621626490000|2021-05-21 19:48:10|4156.37|4155.97|4156.12|4155.72|4156.37|4155.97|4156.12|4155.72|370
1621626500000|2021-05-21 19:48:20|4156.37|4155.97|4156.37|4155.97|4156.37|4155.97|4155.87|4155.47|648
1621626510000|2021-05-21 19:48:30|4156.62|4156.22|4155.87|4155.47|4156.62|4156.22|4155.87|4155.47|429
1621626520000|2021-05-21 19:48:40|4156.12|4155.72|4155.62|4155.22|4156.12|4155.72|4155.62|4155.22|352
1621626530000|2021-05-21 19:48:50|4155.87|4155.47|4156.12|4155.72|4156.12|4155.72|4155.62|4155.22|267
1621626540000|2021-05-21 19:49:00|4155.87|4155.47|4156.62|4156.22|4156.62|4156.22|4155.62|4155.22|998
1621626550000|2021-05-21 19:49:10|4156.37|4155.97|4157.62|4157.22|4157.62|4157.22|4156.37|4155.97|887
1621626560000|2021-05-21 19:49:20|4157.87|4157.47|4158.62|4158.22|4158.62|4158.22|4157.87|4157.47|804
1621626570000|2021-05-21 19:49:30|4158.12|4157.72|4159.37|4158.97|4159.87|4159.47|4158.12|4157.72|2531
1621626580000|2021-05-21 19:49:40|4159.62|4159.22|4159.87|4159.47|4159.87|4159.47|4158.87|4158.47|1064
1621626590000|2021-05-21 19:49:50|4159.62|4159.22|4161.37|4160.97|4161.37|4160.97|4159.37|4158.97|1108
1621626600000|2021-05-21 19:50:00|4161.12|4160.72|4159.87|4159.47|4161.12|4160.72|4158.37|4157.97|4673
1621626610000|2021-05-21 19:50:10|4160.12|4159.72|4158.37|4157.97|4160.12|4159.72|4158.12|4157.72|1103
1621626620000|2021-05-21 19:50:20|4158.12|4157.72|4159.37|4158.97|4160.12|4159.72|4158.12|4157.72|1639
1621626630000|2021-05-21 19:50:30|4159.12|4158.72|4159.37|4158.97|4160.12|4159.72|4159.12|4158.72|1315
1621626640000|2021-05-21 19:50:40|4159.12|4158.72|4160.12|4159.72|4160.37|4159.97|4159.12|4158.72|1241
1621626650000|2021-05-21 19:50:50|4160.37|4159.97|4160.37|4159.97|4160.87|4160.47|4160.12|4159.72|1072
1621626660000|2021-05-21 19:51:00|4160.62|4160.22|4159.87|4159.47|4160.62|4160.22|4159.37|4158.97|951
1621626670000|2021-05-21 19:51:10|4160.12|4159.72|4158.87|4158.47|4160.12|4159.72|4158.62|4158.22|1139
1621626680000|2021-05-21 19:51:20|4158.99|4158.59|4158.87|4158.47|4158.99|4158.59|4158.62|4158.22|751
1621626690000|2021-05-21 19:51:30|4158.37|4157.97|4158.62|4158.22|4158.87|4158.47|4158.37|4157.97|995
1621626700000|2021-05-21 19:51:40|4158.87|4158.47|4158.87|4158.47|4159.12|4158.72|4158.62|4158.22|859
1621626710000|2021-05-21 19:51:50|4159.12|4158.72|4159.37|4158.97|4159.37|4158.97|4158.37|4157.97|949
1621626720000|2021-05-21 19:52:00|4159.87|4159.47|4159.87|4159.47|4160.37|4159.97|4159.87|4159.47|2392
1621626730000|2021-05-21 19:52:10|4160.37|4159.97|4160.12|4159.72|4160.87|4160.47|4160.12|4159.72|697
1621626740000|2021-05-21 19:52:20|4159.99|4159.59|4160.37|4159.97|4160.62|4160.22|4159.87|4159.47|684
1621626750000|2021-05-21 19:52:30|4160.62|4160.22|4161.12|4160.72|4161.37|4160.97|4160.62|4160.22|1106
1621626760000|2021-05-21 19:52:40|4160.87|4160.47|4161.12|4160.72|4161.12|4160.72|4160.74|4160.34|532
1621626770000|2021-05-21 19:52:50|4161.37|4160.97|4161.87|4161.47|4162.87|4162.47|4161.37|4160.97|2366
1621626780000|2021-05-21 19:53:00|4161.62|4161.22|4161.87|4161.47|4162.62|4162.22|4161.62|4161.22|1630
1621626790000|2021-05-21 19:53:10|4162.12|4161.72|4162.12|4161.72|4162.37|4161.97|4161.87|4161.47|609
1621626800000|2021-05-21 19:53:20|4162.37|4161.97|4162.37|4161.97|4162.37|4161.97|4161.87|4161.47|713
1621626810000|2021-05-21 19:53:30|4162.49|4162.09|4163.37|4162.97|4163.37|4162.97|4162.37|4161.97|956
1621626820000|2021-05-21 19:53:40|4163.12|4162.72|4162.62|4162.22|4163.37|4162.97|4162.37|4161.97|1325
1621626830000|2021-05-21 19:53:50|4162.37|4161.97|4163.62|4163.22|4163.62|4163.22|4162.37|4161.97|663
1621626840000|2021-05-21 19:54:00|4162.87|4162.47|4162.12|4161.72|4162.87|4162.47|4161.87|4161.47|1419
1621626850000|2021-05-21 19:54:10|4161.87|4161.47|4161.37|4160.97|4161.87|4161.47|4161.12|4160.72|764
1621626860000|2021-05-21 19:54:20|4161.62|4161.22|4161.62|4161.22|4161.87|4161.47|4161.37|4160.97|714
1621626870000|2021-05-21 19:54:30|4160.62|4160.22|4159.37|4158.97|4160.62|4160.22|4159.37|4158.97|2622
1621626880000|2021-05-21 19:54:40|4159.12|4158.72|4159.87|4159.47|4160.12|4159.72|4159.12|4158.72|1376
1621626890000|2021-05-21 19:54:50|4159.62|4159.22|4159.37|4158.97|4159.62|4159.22|4158.12|4157.72|2755
1621626900000|2021-05-21 19:55:00|4159.62|4159.22|4159.62|4159.22|4160.62|4160.22|4158.87|4158.47|1927
1621626910000|2021-05-21 19:55:10|4159.37|4158.97|4159.12|4158.72|4159.62|4159.22|4158.87|4158.47|1089
1621626920000|2021-05-21 19:55:20|4158.87|4158.47|4159.62|4159.22|4159.62|4159.22|4158.62|4158.22|1222
1621626930000|2021-05-21 19:55:30|4159.37|4158.97|4159.62|4159.22|4159.62|4159.22|4159.12|4158.72|1524
1621626940000|2021-05-21 19:55:40|4159.37|4158.97|4158.87|4158.47|4159.37|4158.97|4158.37|4157.97|1368
1621626950000|2021-05-21 19:55:50|4158.62|4158.22|4158.12|4157.72|4158.62|4158.22|4157.87|4157.47|1203
1621626960000|2021-05-21 19:56:00|4157.87|4157.47|4158.62|4158.22|4158.62|4158.22|4157.87|4157.47|1181
1621626970000|2021-05-21 19:56:10|4158.49|4158.09|4158.12|4157.72|4159.12|4158.72|4158.12|4157.72|877
1621626980000|2021-05-21 19:56:20|4157.87|4157.47|4157.87|4157.47|4158.12|4157.72|4157.62|4157.22|810
1621626990000|2021-05-21 19:56:30|4158.12|4157.72|4157.62|4157.22|4158.37|4157.97|4157.37|4156.97|787
1621627000000|2021-05-21 19:56:40|4157.49|4157.09|4157.12|4156.72|4157.49|4157.09|4156.87|4156.47|1193
1621627010000|2021-05-21 19:56:50|4156.87|4156.47|4156.37|4155.97|4156.87|4156.47|4156.12|4155.72|1063
1621627020000|2021-05-21 19:57:00|4156.62|4156.22|4156.62|4156.22|4156.87|4156.47|4156.62|4156.22|1461
1621627030000|2021-05-21 19:57:10|4156.87|4156.47|4156.62|4156.22|4157.12|4156.72|4156.62|4156.22|940
1621627040000|2021-05-21 19:57:20|4156.37|4155.97|4155.62|4155.22|4156.62|4156.22|4155.62|4155.22|1150
1621627050000|2021-05-21 19:57:30|4155.37|4154.97|4155.87|4155.47|4155.87|4155.47|4155.37|4154.97|1678
1621627060000|2021-05-21 19:57:40|4155.62|4155.22|4155.62|4155.22|4155.87|4155.47|4155.37|4154.97|1405
1621627070000|2021-05-21 19:57:50|4155.37|4154.97|4156.87|4156.47|4157.37|4156.97|4155.37|4154.97|1901
1621627080000|2021-05-21 19:58:00|4156.62|4156.22|4155.87|4155.47|4156.87|4156.47|4155.87|4155.47|1080
1621627090000|2021-05-21 19:58:10|4155.62|4155.22|4155.37|4154.97|4156.87|4156.47|4155.12|4154.72|2555
1621627100000|2021-05-21 19:58:20|4155.49|4155.09|4155.37|4154.97|4155.87|4155.47|4155.37|4154.97|1348
1621627110000|2021-05-21 19:58:30|4155.12|4154.72|4155.12|4154.72|4155.37|4154.97|4155.12|4154.72|1011
1621627120000|2021-05-21 19:58:40|4154.99|4154.59|4154.62|4154.22|4155.12|4154.72|4154.62|4154.22|969
1621627130000|2021-05-21 19:58:50|4154.37|4153.97|4154.62|4154.22|4155.12|4154.72|4154.37|4153.97|1977
1621627140000|2021-05-21 19:59:00|4154.37|4153.97|4155.87|4155.47|4156.37|4155.97|4154.37|4153.97|3604
1621627150000|2021-05-21 19:59:10|4155.62|4155.22|4156.87|4156.47|4157.12|4156.72|4155.12|4154.72|3974
1621627160000|2021-05-21 19:59:20|4156.62|4156.22|4157.62|4157.22|4157.62|4157.22|4156.37|4155.97|3494
1621627170000|2021-05-21 19:59:30|4157.37|4156.97|4156.12|4155.72|4157.37|4156.97|4155.62|4155.22|4499
1621627180000|2021-05-21 19:59:40|4155.87|4155.47|4154.87|4154.47|4156.12|4155.72|4154.37|4153.97|5891
1621627190000|2021-05-21 19:59:50|4155.12|4154.72|4157.37|4156.97|4157.37|4156.97|4154.87|4154.47|20642
1621627200000|2021-05-21 20:00:00|4157.47|4156.87|4157.3|4156.7|4158.05|4157.45|4156.05|4155.45|13800
1621627210000|2021-05-21 20:00:10|4157.55|4156.95|4158.8|4158.2|4159.05|4158.45|4157.55|4156.95|4239
1621627220000|2021-05-21 20:00:20|4158.55|4157.95|4158.8|4158.2|4158.8|4158.2|4157.8|4157.2|2211
1621627230000|2021-05-21 20:00:30|4159.05|4158.45|4158.8|4158.2|4159.55|4158.95|4158.67|4158.07|2865
1621627240000|2021-05-21 20:00:40|4159.05|4158.45|4159.8|4159.2|4160.05|4159.45|4158.8|4158.2|2011
1621627250000|2021-05-21 20:00:50|4160.05|4159.45|4160.8|4160.2|4160.8|4160.2|4159.55|4158.95|2528
1621627260000|2021-05-21 20:01:00|4160.55|4159.95|4159.05|4158.45|4160.55|4159.95|4158.8|4158.2|1993
1621627270000|2021-05-21 20:01:10|4158.8|4158.2|4160.05|4159.45|4160.05|4159.45|4158.8|4158.2|1678
1621627280000|2021-05-21 20:01:20|4160.3|4159.7|4159.8|4159.2|4160.3|4159.7|4159.8|4159.2|1454
1621627290000|2021-05-21 20:01:30|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.3|4158.7|1011
1621627300000|2021-05-21 20:01:40|4159.92|4159.32|4159.8|4159.2|4160.05|4159.45|4159.55|4158.95|870
1621627310000|2021-05-21 20:01:50|4160.05|4159.45|4159.55|4158.95|4160.05|4159.45|4159.55|4158.95|895
1621627320000|2021-05-21 20:02:00|4159.3|4158.7|4159.55|4158.95|4159.8|4159.2|4159.3|4158.7|1018
1621627330000|2021-05-21 20:02:10|4159.8|4159.2|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|703
1621627340000|2021-05-21 20:02:20|4159.8|4159.2|4159.55|4158.95|4159.8|4159.2|4159.3|4158.7|987
1621627350000|2021-05-21 20:02:30|4159.8|4159.2|4159.3|4158.7|4159.8|4159.2|4159.3|4158.7|1142
1621627360000|2021-05-21 20:02:40|||||||||159
1621627370000|2021-05-21 20:02:50|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|446
1621627380000|2021-05-21 20:03:00|||||||||431
1621627390000|2021-05-21 20:03:10|||||||||825
1621627400000|2021-05-21 20:03:20|4159.55|4158.95|4159.3|4158.7|4159.55|4158.95|4159.3|4158.7|528
1621627410000|2021-05-21 20:03:30|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|4159.05|4158.45|429
1621627420000|2021-05-21 20:03:40|||||||||548
1621627430000|2021-05-21 20:03:50|4159.17|4158.57|4159.3|4158.7|4159.3|4158.7|4159.17|4158.57|321
1621627440000|2021-05-21 20:04:00|4159.05|4158.45|4159.3|4158.7|4159.3|4158.7|4159.05|4158.45|882
1621627450000|2021-05-21 20:04:10|4159.42|4158.82|4159.55|4158.95|4159.55|4158.95|4159.42|4158.82|594
1621627460000|2021-05-21 20:04:20|4159.3|4158.7|4159.05|4158.45|4159.3|4158.7|4158.55|4157.95|1423
1621627470000|2021-05-21 20:04:30|4159.3|4158.7|4158.8|4158.2|4159.3|4158.7|4158.8|4158.2|246
1621627480000|2021-05-21 20:04:40|4159.05|4158.45|4159.3|4158.7|4159.3|4158.7|4159.05|4158.45|660
1621627490000|2021-05-21 20:04:50|4159.55|4158.95|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|612
1621627500000|2021-05-21 20:05:00|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|520
1621627510000|2021-05-21 20:05:10|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|251
1621627520000|2021-05-21 20:05:20|4159.55|4158.95|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|373
1621627530000|2021-05-21 20:05:30|4159.67|4159.07|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|974
1621627540000|2021-05-21 20:05:40|4159.3|4158.7|4159.55|4158.95|4159.55|4158.95|4159.3|4158.7|333
1621627550000|2021-05-21 20:05:50|4159.3|4158.7|4159.05|4158.45|4159.3|4158.7|4159.05|4158.45|526
1621627560000|2021-05-21 20:06:00|||||||||1330
1621627570000|2021-05-21 20:06:10|||||||||678
1621627580000|2021-05-21 20:06:20|4159.3|4158.7|4159.3|4158.7|4159.3|4158.7|4159.05|4158.45|513
1621627590000|2021-05-21 20:06:30|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.3|4158.7|423
1621627600000|2021-05-21 20:06:40|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|226
1621627610000|2021-05-21 20:06:50|4159.67|4159.07|4159.55|4158.95|4159.67|4159.07|4159.55|4158.95|393
1621627620000|2021-05-21 20:07:00|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|640
1621627630000|2021-05-21 20:07:10|4159.55|4158.95|4159.8|4159.2|4159.8|4159.2|4159.55|4158.95|642
1621627640000|2021-05-21 20:07:20|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|154
1621627650000|2021-05-21 20:07:30|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|228
1621627660000|2021-05-21 20:07:40|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|201
1621627670000|2021-05-21 20:07:50|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|344
1621627680000|2021-05-21 20:08:00|||||||||164
1621627690000|2021-05-21 20:08:10|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|284
1621627700000|2021-05-21 20:08:20|||||||||128
1621627710000|2021-05-21 20:08:30|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|817
1621627720000|2021-05-21 20:08:40|||||||||156
1621627730000|2021-05-21 20:08:50|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|215
1621627740000|2021-05-21 20:09:00|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|4160.8|4160.2|170
1621627750000|2021-05-21 20:09:10|4160.67|4160.07|4160.55|4159.95|4160.67|4160.07|4160.55|4159.95|257
1621627760000|2021-05-21 20:09:20|4160.3|4159.7|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|302
1621627770000|2021-05-21 20:09:30|4160.3|4159.7|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|309
1621627780000|2021-05-21 20:09:40|4159.8|4159.2|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|482
1621627790000|2021-05-21 20:09:50|4159.8|4159.2|4160.3|4159.7|4160.3|4159.7|4159.8|4159.2|527
1621627800000|2021-05-21 20:10:00|4160.8|4160.2|4159.8|4159.2|4160.8|4160.2|4159.8|4159.2|970
1621627810000|2021-05-21 20:10:10|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|229
1621627820000|2021-05-21 20:10:20|4160.17|4159.57|4160.3|4159.7|4160.55|4159.95|4160.17|4159.57|440
1621627830000|2021-05-21 20:10:30|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|143
1621627840000|2021-05-21 20:10:40|||||||||28
1621627850000|2021-05-21 20:10:50|4160.3|4159.7|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|184
1621627860000|2021-05-21 20:11:00|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|232
1621627870000|2021-05-21 20:11:10|4159.92|4159.32|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|141
1621627880000|2021-05-21 20:11:20|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|314
1621627890000|2021-05-21 20:11:30|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|98
1621627900000|2021-05-21 20:11:40|||||||||31
1621627910000|2021-05-21 20:11:50|||||||||55
1621627920000|2021-05-21 20:12:00|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|4159.55|4158.95|187
1621627930000|2021-05-21 20:12:10|||||||||77
1621627940000|2021-05-21 20:12:20|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|4159.8|4159.2|751
1621627950000|2021-05-21 20:12:30|4159.55|4158.95|4159.55|4158.95|4159.8|4159.2|4159.55|4158.95|151
1621627960000|2021-05-21 20:12:40|||||||||58
1621627970000|2021-05-21 20:12:50|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|265
1621627980000|2021-05-21 20:13:00|4160.3|4159.7|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|560
1621627990000|2021-05-21 20:13:10|||||||||98
1621628000000|2021-05-21 20:13:20|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|4160.3|4159.7|199
1621628010000|2021-05-21 20:13:30|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|4160.05|4159.45|113
1621628020000|2021-05-21 20:13:40|4159.8|4159.2|4159.8|4159.2|4160.3|4159.7|4159.8|4159.2|466
1621628030000|2021-05-21 20:13:50|4160.05|4159.45|4159.8|4159.2|4160.05|4159.45|4159.8|4159.2|81
1621628040000|2021-05-21 20:14:00|4160.05|4159.45|4160.05|4159.45|4160.17|4159.57|4160.05|4159.45|273
1621628050000|2021-05-21 20:14:10|4160.3|4159.7|4160.3|4159.7|4160.42|4159.82|4160.3|4159.7|342
1621628060000|2021-05-21 20:14:20|4160.55|4159.95|4160.55|4159.95|4160.55|4159.95|4160.3|4159.7|320
1621628070000|2021-05-21 20:14:30|4160.8|4160.2|4161.05|4160.45|4161.05|4160.45|4160.8|4160.2|389
1621628080000|2021-05-21 20:14:40|4160.8|4160.2|4160.8|4160.2|4161.05|4160.45|4160.8|4160.2|1027
1621628090000|2021-05-21 20:14:50|4160.67|4160.07|4161.41|4159.91|4161.45|4160.32|4160.67|4159.89|1204
1621628100000|2021-05-21 20:15:00|4161.39|4159.89|4161.24|4159.74|4161.39|4159.89|4161.24|4159.74|45
1621628110000|2021-05-21 20:15:10|4161.21|4159.71|4161.21|4159.71|4161.21|4159.71|4161.21|4159.71|0
1621628120000|2021-05-21 20:15:20|4161.17|4159.67|4160.95|4159.45|4161.17|4159.67|4160.95|4159.45|0
1621628130000|2021-05-21 20:15:30|4160.91|4159.41|4160.88|4159.38|4160.91|4159.41|4160.88|4159.38|0
1621628140000|2021-05-21 20:15:40|4160.68|4159.18|4160.68|4159.18|4160.68|4159.18|4160.68|4159.18|0
1621628160000|2021-05-21 20:16:00|4160.6|4159.1|4160.6|4159.1|4160.6|4159.1|4160.6|4159.1|0
1621628180000|2021-05-21 20:16:20|4160.49|4158.99|4160.49|4158.99|4160.49|4158.99|4160.49|4158.99|0
1621628190000|2021-05-21 20:16:30|4160.53|4159.03|4160.53|4159.03|4160.53|4159.03|4160.53|4159.03|0
1621628200000|2021-05-21 20:16:40|4160.35|4158.85|4160.35|4158.85|4160.35|4158.85|4160.35|4158.85|0
1621628220000|2021-05-21 20:17:00|4160.31|4158.81|4160.31|4158.81|4160.31|4158.81|4160.09|4158.59|0
1621628230000|2021-05-21 20:17:10|4160.2|4158.7|4160.13|4158.63|4160.2|4158.7|4160.09|4158.59|0
1621628240000|2021-05-21 20:17:20|4160.2|4158.7|4160.2|4158.7|4160.2|4158.7|4160.2|4158.7|0
1621628250000|2021-05-21 20:17:30|4160.09|4158.59|4160.02|4158.52|4160.09|4158.59|4159.98|4158.48|0
1621628260000|2021-05-21 20:17:40|4160.06|4158.56|4160.06|4158.56|4160.13|4158.63|4159.98|4158.48|0
1621628270000|2021-05-21 20:17:50|4160.13|4158.63|4160.09|4158.59|4160.13|4158.63|4160.09|4158.59|0
1621628280000|2021-05-21 20:18:00|4160.06|4158.56|4159.81|4158.31|4160.06|4158.56|4159.81|4158.31|0
1621628290000|2021-05-21 20:18:10|4159.99|4158.49|4159.92|4158.42|4159.99|4158.49|4159.92|4158.42|0
1621628300000|2021-05-21 20:18:20|4159.99|4158.49|4160.14|4158.64|4160.18|4158.68|4159.99|4158.49|0
1621628310000|2021-05-21 20:18:30|4159.99|4158.49|4159.99|4158.49|4159.99|4158.49|4159.99|4158.49|0
1621628320000|2021-05-21 20:18:40|4160.03|4158.53|4159.96|4158.46|4160.03|4158.53|4159.92|4158.42|0
1621628330000|2021-05-21 20:18:50|4159.92|4158.42|4159.92|4158.42|4159.92|4158.42|4159.92|4158.42|0
1621628340000|2021-05-21 20:19:00|4160.03|4158.53|4160.03|4158.53|4160.03|4158.53|4160.03|4158.53|0
1621628350000|2021-05-21 20:19:10|4159.85|4158.35|4159.92|4158.42|4159.92|4158.42|4159.81|4158.31|0
1621628360000|2021-05-21 20:19:20|4159.88|4158.38|4160.1|4158.6|4160.1|4158.6|4159.88|4158.38|0
1621628370000|2021-05-21 20:19:30|4160.07|4158.57|4159.99|4158.49|4160.07|4158.57|4159.96|4158.46|0
1621628380000|2021-05-21 20:19:40|4159.88|4158.38|4159.92|4158.42|4159.92|4158.42|4159.88|4158.38|0
1621628390000|2021-05-21 20:19:50|4159.96|4158.46|4159.96|4158.46|4159.99|4158.49|4159.96|4158.46|0
1621628400000|2021-05-21 20:20:00|4159.99|4158.49|4160.25|4158.75|4160.25|4158.75|4159.99|4158.49|0
1621628410000|2021-05-21 20:20:10|4159.99|4158.49|4159.99|4158.49|4159.99|4158.49|4159.99|4158.49|0
1621628430000|2021-05-21 20:20:30|4159.92|4158.42|4159.92|4158.42|4159.92|4158.42|4159.92|4158.42|0
1621628440000|2021-05-21 20:20:40|4160.07|4158.57|4160.07|4158.57|4160.07|4158.57|4160.07|4158.57|0
1621628450000|2021-05-21 20:20:50|4160.03|4158.53|4160.03|4158.53|4160.03|4158.53|4160.03|4158.53|0
1621628470000|2021-05-21 20:21:10|4159.96|4158.46|4160.03|4158.53|4160.03|4158.53|4159.96|4158.46|0
1621628480000|2021-05-21 20:21:20|4160.21|4158.71|4160.21|4158.71|4160.21|4158.71|4160.21|4158.71|0
1621628490000|2021-05-21 20:21:30|4159.92|4158.42|4159.92|4158.42|4159.92|4158.42|4159.92|4158.42|0
1621628510000|2021-05-21 20:21:50|4159.99|4158.49|4159.99|4158.49|4160.03|4158.53|4159.99|4158.49|0
1621628520000|2021-05-21 20:22:00|4159.85|4158.35|4159.85|4158.35|4159.85|4158.35|4159.85|4158.35|0
1621628530000|2021-05-21 20:22:10|4159.96|4158.46|4159.96|4158.46|4159.96|4158.46|4159.96|4158.46|0
1621628550000|2021-05-21 20:22:30|4159.76|4158.26|4159.76|4158.26|4159.76|4158.26|4159.76|4158.26|0
1621628560000|2021-05-21 20:22:40|4160.3|4158.8|4160.3|4158.8|4160.3|4158.8|4160.3|4158.8|0
1621628580000|2021-05-21 20:23:00|4160.12|4158.62|4160.12|4158.62|4160.12|4158.62|4160.12|4158.62|0
1621628620000|2021-05-21 20:23:40|4160.09|4158.59|4160.09|4158.59|4160.09|4158.59|4160.09|4158.59|0
1621628630000|2021-05-21 20:23:50|4160.19|4158.69|4160.19|4158.69|4160.19|4158.69|4160.19|4158.69|0
1621628640000|2021-05-21 20:24:00|4160.16|4158.66|4160.19|4158.69|4160.19|4158.69|4160.16|4158.66|0
1621628650000|2021-05-21 20:24:10|4160.16|4158.66|4159.94|4158.44|4160.16|4158.66|4159.94|4158.44|0
1621628690000|2021-05-21 20:24:50|4159.87|4158.37|4159.87|4158.37|4159.87|4158.37|4159.87|4158.37|0
1621628700000|2021-05-21 20:25:00|4159.94|4158.44|4159.94|4158.44|4159.94|4158.44|4159.94|4158.44|0
1621628710000|2021-05-21 20:25:10|4159.87|4158.37|4159.87|4158.37|4159.87|4158.37|4159.87|4158.37|0
1621628740000|2021-05-21 20:25:40|4160.05|4158.55|4160.05|4158.55|4160.05|4158.55|4160.05|4158.55|0
1621628760000|2021-05-21 20:26:00|4160.09|4158.59|4160.09|4158.59|4160.09|4158.59|4160.09|4158.59|0
1621628770000|2021-05-21 20:26:10|4160.05|4158.55|4160.05|4158.55|4160.05|4158.55|4160.05|4158.55|0
1621628780000|2021-05-21 20:26:20|4160.09|4158.59|4160.05|4158.55|4160.09|4158.59|4160.05|4158.55|0
1621628790000|2021-05-21 20:26:30|4160.09|4158.59|4160.09|4158.59|4160.09|4158.59|4160.09|4158.59|0
1621628800000|2021-05-21 20:26:40|4160.05|4158.55|4160.05|4158.55|4160.05|4158.55|4160.05|4158.55|0
1621628830000|2021-05-21 20:27:10|4160.01|4158.51|4160.01|4158.51|4160.01|4158.51|4160.01|4158.51|0
1621628840000|2021-05-21 20:27:20|4159.98|4158.48|4159.98|4158.48|4159.98|4158.48|4159.98|4158.48|0
1621628860000|2021-05-21 20:27:40|4159.94|4158.44|4159.94|4158.44|4159.94|4158.44|4159.94|4158.44|0
1621628870000|2021-05-21 20:27:50|4159.64|4158.14|4159.68|4158.18|4159.75|4158.25|4159.64|4158.14|0
1621628880000|2021-05-21 20:28:00|4159.48|4157.98|4159.48|4157.98|4159.48|4157.98|4159.48|4157.98|0
1621628900000|2021-05-21 20:28:20|4159.28|4157.78|4159.28|4157.78|4159.28|4157.78|4159.28|4157.78|0
1621628930000|2021-05-21 20:28:50|4159.17|4157.67|4159.24|4157.74|4159.24|4157.74|4159.17|4157.67|0
1621628940000|2021-05-21 20:29:00|4159.28|4157.78|4159.28|4157.78|4159.31|4157.81|4159.28|4157.78|0
1621628950000|2021-05-21 20:29:10|4159.08|4157.58|4159.11|4157.61|4159.11|4157.61|4159.08|4157.58|0
1621628960000|2021-05-21 20:29:20|4159.08|4157.58|4159.08|4157.58|4159.08|4157.58|4159.08|4157.58|0
1621628970000|2021-05-21 20:29:30|4159.26|4157.76|4159.26|4157.76|4159.26|4157.76|4159.26|4157.76|0
1621628990000|2021-05-21 20:29:50|4159.29|4157.79|4159.19|4157.69|4159.29|4157.79|4159.15|4157.65|0
1621629000000|2021-05-21 20:30:00|4160.17|4159.57|4159.67|4159.07|4160.17|4159.57|4159.67|4159.07|339
1621629010000|2021-05-21 20:30:10|4159.42|4158.82|4159.42|4158.82|4159.67|4159.07|4159.17|4158.57|324
1621629020000|2021-05-21 20:30:20|4159.67|4159.07|4159.92|4159.32|4159.92|4159.32|4159.42|4158.82|45
1621629030000|2021-05-21 20:30:30|4159.67|4159.07|4159.92|4159.32|4159.92|4159.32|4159.67|4159.07|13
1621629040000|2021-05-21 20:30:40|||||||||47
1621629050000|2021-05-21 20:30:50|4160.17|4159.57|4159.92|4159.32|4160.17|4159.57|4159.92|4159.32|62
1621629060000|2021-05-21 20:31:00|4159.67|4159.07|4160.17|4159.57|4160.17|4159.57|4159.67|4159.07|49
1621629070000|2021-05-21 20:31:10|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|22
1621629080000|2021-05-21 20:31:20|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|13
1621629090000|2021-05-21 20:31:30|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|38
1621629100000|2021-05-21 20:31:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.17|4159.57|93
1621629110000|2021-05-21 20:31:50|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|38
1621629120000|2021-05-21 20:32:00|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|12
1621629130000|2021-05-21 20:32:10|4160.67|4160.07|4160.92|4160.32|4160.92|4160.32|4160.67|4160.07|16
1621629140000|2021-05-21 20:32:20|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|50
1621629150000|2021-05-21 20:32:30|||||||||7
1621629160000|2021-05-21 20:32:40|4160.42|4159.82|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|14
1621629170000|2021-05-21 20:32:50|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|71
1621629180000|2021-05-21 20:33:00|4159.92|4159.32|4159.92|4159.32|4160.17|4159.57|4159.92|4159.32|66
1621629190000|2021-05-21 20:33:10|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|26
1621629200000|2021-05-21 20:33:20|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|5
1621629210000|2021-05-21 20:33:30|4160.67|4160.07|4160.67|4160.07|4160.92|4160.32|4160.67|4160.07|55
1621629220000|2021-05-21 20:33:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|1
1621629230000|2021-05-21 20:33:50|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|44
1621629240000|2021-05-21 20:34:00|4160.42|4159.82|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|48
1621629250000|2021-05-21 20:34:10|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|2
1621629260000|2021-05-21 20:34:20|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|12
1621629270000|2021-05-21 20:34:30|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4
1621629280000|2021-05-21 20:34:40|||||||||33
1621629290000|2021-05-21 20:34:50|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|13
1621629300000|2021-05-21 20:35:00|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|19
1621629310000|2021-05-21 20:35:10|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|67
1621629320000|2021-05-21 20:35:20|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|20
1621629330000|2021-05-21 20:35:30|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|72
1621629340000|2021-05-21 20:35:40|||||||||7
1621629350000|2021-05-21 20:35:50|||||||||23
1621629360000|2021-05-21 20:36:00|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|21
1621629370000|2021-05-21 20:36:10|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|5
1621629380000|2021-05-21 20:36:20|4160.42|4159.82|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|10
1621629390000|2021-05-21 20:36:30|4160.42|4159.82|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|27
1621629400000|2021-05-21 20:36:40|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|1
1621629410000|2021-05-21 20:36:50|||||||||1
1621629420000|2021-05-21 20:37:00|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|80
1621629430000|2021-05-21 20:37:10|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|48
1621629440000|2021-05-21 20:37:20|||||||||45
1621629450000|2021-05-21 20:37:30|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|16
1621629470000|2021-05-21 20:37:50|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|17
1621629480000|2021-05-21 20:38:00|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|23
1621629490000|2021-05-21 20:38:10|4160.42|4159.82|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|40
1621629500000|2021-05-21 20:38:20|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|2
1621629530000|2021-05-21 20:38:50|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|22
1621629540000|2021-05-21 20:39:00|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|24
1621629550000|2021-05-21 20:39:10|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|2
1621629560000|2021-05-21 20:39:20|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|9
1621629570000|2021-05-21 20:39:30|||||||||3
1621629580000|2021-05-21 20:39:40|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|16
1621629600000|2021-05-21 20:40:00|||||||||10
1621629610000|2021-05-21 20:40:10|||||||||35
1621629620000|2021-05-21 20:40:20|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|84
1621629630000|2021-05-21 20:40:30|4159.92|4159.32|4159.92|4159.32|4160.17|4159.57|4159.92|4159.32|6
1621629640000|2021-05-21 20:40:40|||||||||1
1621629660000|2021-05-21 20:41:00|||||||||12
1621629670000|2021-05-21 20:41:10|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|16
1621629690000|2021-05-21 20:41:30|4159.92|4159.32|4159.92|4159.32|4160.17|4159.57|4159.92|4159.32|7
1621629710000|2021-05-21 20:41:50|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|32
1621629720000|2021-05-21 20:42:00|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|30
1621629750000|2021-05-21 20:42:30|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|77
1621629770000|2021-05-21 20:42:50|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|7
1621629780000|2021-05-21 20:43:00|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|1
1621629810000|2021-05-21 20:43:30|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|95
1621629820000|2021-05-21 20:43:40|4160.17|4159.57|4159.92|4159.32|4160.17|4159.57|4159.92|4159.32|14
1621629830000|2021-05-21 20:43:50|||||||||2
1621629840000|2021-05-21 20:44:00|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4159.92|4159.32|13
1621629850000|2021-05-21 20:44:10|||||||||1
1621629860000|2021-05-21 20:44:20|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|4159.92|4159.32|4
1621629870000|2021-05-21 20:44:30|||||||||1
1621629880000|2021-05-21 20:44:40|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4159.92|4159.32|59
1621629890000|2021-05-21 20:44:50|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|48
1621629900000|2021-05-21 20:45:00|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|35
1621629910000|2021-05-21 20:45:10|||||||||17
1621629930000|2021-05-21 20:45:30|||||||||1
1621629940000|2021-05-21 20:45:40|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|5
1621629950000|2021-05-21 20:45:50|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|5
1621629970000|2021-05-21 20:46:10|||||||||82
1621629980000|2021-05-21 20:46:20|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|5
1621629990000|2021-05-21 20:46:30|4160.42|4159.82|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|19
1621630000000|2021-05-21 20:46:40|||||||||9
1621630010000|2021-05-21 20:46:50|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|41
1621630020000|2021-05-21 20:47:00|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|30
1621630030000|2021-05-21 20:47:10|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4
1621630040000|2021-05-21 20:47:20|||||||||2
1621630060000|2021-05-21 20:47:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|9
1621630070000|2021-05-21 20:47:50|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|6
1621630080000|2021-05-21 20:48:00|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|18
1621630090000|2021-05-21 20:48:10|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|2
1621630100000|2021-05-21 20:48:20|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|32
1621630120000|2021-05-21 20:48:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|3
1621630130000|2021-05-21 20:48:50|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.42|4159.82|6
1621630140000|2021-05-21 20:49:00|||||||||25
1621630150000|2021-05-21 20:49:10|4160.67|4160.07|4160.42|4159.82|4160.67|4160.07|4160.17|4159.57|53
1621630160000|2021-05-21 20:49:20|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|1
1621630170000|2021-05-21 20:49:30|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|5
1621630180000|2021-05-21 20:49:40|||||||||14
1621630190000|2021-05-21 20:49:50|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|6
1621630200000|2021-05-21 20:50:00|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|11
1621630210000|2021-05-21 20:50:10|||||||||5
1621630220000|2021-05-21 20:50:20|||||||||64
1621630230000|2021-05-21 20:50:30|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|27
1621630240000|2021-05-21 20:50:40|||||||||5
1621630260000|2021-05-21 20:51:00|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|12
1621630270000|2021-05-21 20:51:10|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|4
1621630290000|2021-05-21 20:51:30|||||||||22
1621630300000|2021-05-21 20:51:40|||||||||2
1621630310000|2021-05-21 20:51:50|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|25
1621630320000|2021-05-21 20:52:00|||||||||88
1621630330000|2021-05-21 20:52:10|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|2
1621630340000|2021-05-21 20:52:20|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|4160.17|4159.57|5
1621630360000|2021-05-21 20:52:40|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|2
1621630370000|2021-05-21 20:52:50|4160.17|4159.57|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|50
1621630380000|2021-05-21 20:53:00|4160.42|4159.82|4160.17|4159.57|4160.42|4159.82|4160.17|4159.57|3
1621630390000|2021-05-21 20:53:10|||||||||16
1621630400000|2021-05-21 20:53:20|4160.42|4159.82|4160.42|4159.82|4160.42|4159.82|4160.17|4159.57|3
1621630410000|2021-05-21 20:53:30|4160.17|4159.57|4160.42|4159.82|4160.42|4159.82|4160.17|4159.57|2
1621630430000|2021-05-21 20:53:50|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|64
1621630440000|2021-05-21 20:54:00|4160.92|4160.32|4160.42|4159.82|4160.92|4160.32|4160.42|4159.82|31
1621630450000|2021-05-21 20:54:10|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.42|4159.82|5
1621630470000|2021-05-21 20:54:30|||||||||34
1621630480000|2021-05-21 20:54:40|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|5
1621630490000|2021-05-21 20:54:50|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|4160.67|4160.07|11
1621630500000|2021-05-21 20:55:00|4160.92|4160.32|4160.92|4160.32|4161.17|4160.57|4160.67|4160.07|99
1621630510000|2021-05-21 20:55:10|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.67|4160.07|37
1621630520000|2021-05-21 20:55:20|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|28
1621630530000|2021-05-21 20:55:30|4161.42|4160.82|4160.92|4160.32|4161.42|4160.82|4160.92|4160.32|89
1621630540000|2021-05-21 20:55:40|||||||||1
1621630560000|2021-05-21 20:56:00|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|80
1621630570000|2021-05-21 20:56:10|4160.67|4160.07|4160.92|4160.32|4160.92|4160.32|4160.67|4160.07|59
1621630590000|2021-05-21 20:56:30|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|12
1621630600000|2021-05-21 20:56:40|4160.92|4160.32|4161.17|4160.57|4161.17|4160.57|4160.92|4160.32|13
1621630610000|2021-05-21 20:56:50|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|12
1621630620000|2021-05-21 20:57:00|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|4160.92|4160.32|11
1621630640000|2021-05-21 20:57:20|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|2
1621630650000|2021-05-21 20:57:30|||||||||2
1621630660000|2021-05-21 20:57:40|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|4160.92|4160.32|56
1621630670000|2021-05-21 20:57:50|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|4160.92|4160.32|25
1621630680000|2021-05-21 20:58:00|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|41
1621630690000|2021-05-21 20:58:10|||||||||30
1621630700000|2021-05-21 20:58:20|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|13
1621630710000|2021-05-21 20:58:30|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|9
1621630720000|2021-05-21 20:58:40|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|15
1621630730000|2021-05-21 20:58:50|4161.17|4160.57|4161.17|4160.57|4161.17|4160.57|4160.92|4160.32|68
1621630740000|2021-05-21 20:59:00|4160.92|4160.32|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|105
1621630750000|2021-05-21 20:59:10|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|12
1621630760000|2021-05-21 20:59:20|4161.17|4160.57|4160.92|4160.32|4161.17|4160.57|4160.92|4160.32|17
1621630770000|2021-05-21 20:59:30|4161.17|4160.57|4161.17|4160.57|4161.42|4160.82|4160.92|4160.32|95
1621630780000|2021-05-21 20:59:40|4160.92|4160.32|4161.17|4160.57|4161.17|4160.57|4160.92|4160.32|147
1621630790000|2021-05-21 20:59:50|4161.42|4160.82|4161.85|4160.35|4161.85|4160.82|4161.17|4160.22|167
1621807210000|2021-05-23 22:00:10|4153.17|4152.57|4152.17|4151.57|4153.17|4152.57|4151.3|4150.7|445
1621807220000|2021-05-23 22:00:20|4151.92|4151.32|4153.05|4152.45|4153.05|4152.45|4151.92|4151.32|104
1621807230000|2021-05-23 22:00:30|4153.42|4152.82|4153.3|4152.7|4153.8|4153.2|4153.3|4152.7|212
1621807240000|2021-05-23 22:00:40|4153.42|4152.82|4153.8|4153.2|4153.8|4153.2|4153.3|4152.7|202
1621807250000|2021-05-23 22:00:50|4153.55|4152.95|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|33
1621807260000|2021-05-23 22:01:00|4153.8|4153.2|4153.3|4152.7|4153.8|4153.2|4153.3|4152.7|132
1621807270000|2021-05-23 22:01:10|4153.42|4152.82|4152.3|4151.7|4153.42|4152.82|4152.05|4151.45|176
1621807280000|2021-05-23 22:01:20|4151.55|4150.95|4150.8|4150.2|4152.05|4151.45|4150.55|4149.95|295
1621807290000|2021-05-23 22:01:30|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|95
1621807300000|2021-05-23 22:01:40|4150.55|4149.95|4151.3|4150.7|4151.3|4150.7|4150.55|4149.95|96
1621807310000|2021-05-23 22:01:50|4151.42|4150.82|4152.05|4151.45|4152.05|4151.45|4151.42|4150.82|68
1621807320000|2021-05-23 22:02:00|4152.17|4151.57|4152.8|4152.2|4152.8|4152.2|4152.05|4151.45|60
1621807330000|2021-05-23 22:02:10|4152.05|4151.45|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|79
1621807340000|2021-05-23 22:02:20|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|24
1621807350000|2021-05-23 22:02:30|4152.17|4151.57|4152.55|4151.95|4152.8|4152.2|4152.17|4151.57|28
1621807360000|2021-05-23 22:02:40|4152.67|4152.07|4152.8|4152.2|4153.3|4152.7|4152.67|4152.07|77
1621807370000|2021-05-23 22:02:50|4152.3|4151.7|4152.05|4151.45|4152.55|4151.95|4152.05|4151.45|95
1621807380000|2021-05-23 22:03:00|4151.8|4151.2|4151.8|4151.2|4151.92|4151.32|4151.55|4150.95|63
1621807390000|2021-05-23 22:03:10|4152.05|4151.45|4151.8|4151.2|4152.05|4151.45|4151.55|4150.95|78
1621807400000|2021-05-23 22:03:20|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|49
1621807410000|2021-05-23 22:03:30|4152.17|4151.57|4151.8|4151.2|4152.3|4151.7|4151.8|4151.2|23
1621807420000|2021-05-23 22:03:40|4151.55|4150.95|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|40
1621807430000|2021-05-23 22:03:50|4152.05|4151.45|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|36
1621807440000|2021-05-23 22:04:00|4152.42|4151.82|4152.8|4152.2|4152.8|4152.2|4152.3|4151.7|64
1621807450000|2021-05-23 22:04:10|4152.67|4152.07|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|22
1621807460000|2021-05-23 22:04:20|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|34
1621807470000|2021-05-23 22:04:30|||||||||8
1621807480000|2021-05-23 22:04:40|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|12
1621807490000|2021-05-23 22:04:50|4152.42|4151.82|4152.05|4151.45|4152.42|4151.82|4152.05|4151.45|41
1621807500000|2021-05-23 22:05:00|4151.8|4151.2|4150.05|4149.45|4151.8|4151.2|4149.8|4149.2|336
1621807510000|2021-05-23 22:05:10|4149.8|4149.2|4148.05|4147.45|4149.8|4149.2|4146.55|4145.95|1092
1621807520000|2021-05-23 22:05:20|4148.55|4147.95|4148.8|4148.2|4149.3|4148.7|4148.3|4147.7|294
1621807530000|2021-05-23 22:05:30|4149.05|4148.45|4149.55|4148.95|4149.67|4149.07|4149.05|4148.45|157
1621807540000|2021-05-23 22:05:40|4149.67|4149.07|4148.8|4148.2|4149.67|4149.07|4148.8|4148.2|64
1621807550000|2021-05-23 22:05:50|4148.67|4148.07|4148.55|4147.95|4149.05|4148.45|4148.55|4147.95|207
1621807560000|2021-05-23 22:06:00|4148.8|4148.2|4149.05|4148.45|4149.05|4148.45|4148.55|4147.95|45
1621807570000|2021-05-23 22:06:10|4149.17|4148.57|4149.8|4149.2|4149.8|4149.2|4149.17|4148.57|45
1621807580000|2021-05-23 22:06:20|4150.05|4149.45|4150.3|4149.7|4150.3|4149.7|4150.05|4149.45|51
1621807590000|2021-05-23 22:06:30|||||||||35
1621807600000|2021-05-23 22:06:40|4150.17|4149.57|4150.3|4149.7|4150.3|4149.7|4150.17|4149.57|23
1621807610000|2021-05-23 22:06:50|4150.17|4149.57|4150.05|4149.45|4150.17|4149.57|4150.05|4149.45|9
1621807620000|2021-05-23 22:07:00|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|15
1621807630000|2021-05-23 22:07:10|4150.05|4149.45|4149.8|4149.2|4150.05|4149.45|4149.8|4149.2|68
1621807640000|2021-05-23 22:07:20|4149.67|4149.07|4149.3|4148.7|4149.67|4149.07|4149.3|4148.7|29
1621807660000|2021-05-23 22:07:40|4148.55|4147.95|4148.55|4147.95|4149.05|4148.45|4148.55|4147.95|114
1621807670000|2021-05-23 22:07:50|4148.67|4148.07|4148.8|4148.2|4148.8|4148.2|4148.67|4148.07|43
1621807680000|2021-05-23 22:08:00|4148.55|4147.95|4147.55|4146.95|4148.55|4147.95|4147.42|4146.82|197
1621807690000|2021-05-23 22:08:10|4147.3|4146.7|4147.55|4146.95|4147.55|4146.95|4147.17|4146.57|68
1621807700000|2021-05-23 22:08:20|4147.67|4147.07|4148.3|4147.7|4148.55|4147.95|4147.67|4147.07|121
1621807710000|2021-05-23 22:08:30|4148.17|4147.57|4148.3|4147.7|4148.55|4147.95|4148.17|4147.57|50
1621807720000|2021-05-23 22:08:40|4148.42|4147.82|4148.55|4147.95|4148.55|4147.95|4148.3|4147.7|19
1621807730000|2021-05-23 22:08:50|4148.67|4148.07|4148.67|4148.07|4148.8|4148.2|4148.55|4147.95|22
1621807740000|2021-05-23 22:09:00|4148.8|4148.2|4148.67|4148.07|4148.8|4148.2|4148.55|4147.95|16
1621807750000|2021-05-23 22:09:10|4148.55|4147.95|4148.67|4148.07|4148.8|4148.2|4148.55|4147.95|3
1621807760000|2021-05-23 22:09:20|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|4148.8|4148.2|1
1621807770000|2021-05-23 22:09:30|||||||||37
1621807780000|2021-05-23 22:09:40|4148.67|4148.07|4148.8|4148.2|4148.8|4148.2|4148.67|4148.07|14
1621807790000|2021-05-23 22:09:50|4148.67|4148.07|4148.8|4148.2|4148.8|4148.2|4148.55|4147.95|10
1621807800000|2021-05-23 22:10:00|4149.55|4148.95|4149.3|4148.7|4149.55|4148.95|4149.17|4148.57|219
1621807810000|2021-05-23 22:10:10|||||||||24
1621807820000|2021-05-23 22:10:20|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|4149.05|4148.45|8
1621807830000|2021-05-23 22:10:30|4149.3|4148.7|4149.05|4148.45|4149.3|4148.7|4149.05|4148.45|16
1621807840000|2021-05-23 22:10:40|4148.92|4148.32|4148.8|4148.2|4148.92|4148.32|4148.8|4148.2|26
1621807850000|2021-05-23 22:10:50|4148.92|4148.32|4149.05|4148.45|4149.3|4148.7|4148.8|4148.2|33
1621807860000|2021-05-23 22:11:00|4149.17|4148.57|4149.55|4148.95|4149.55|4148.95|4149.17|4148.57|50
1621807870000|2021-05-23 22:11:10|4150.05|4149.45|4150.3|4149.7|4150.55|4149.95|4150.05|4149.45|80
1621807880000|2021-05-23 22:11:20|4150.42|4149.82|4150.8|4150.2|4150.8|4150.2|4150.42|4149.82|37
1621807890000|2021-05-23 22:11:30|4150.55|4149.95|4149.8|4149.2|4150.55|4149.95|4149.67|4149.07|69
1621807900000|2021-05-23 22:11:40|||||||||6
1621807910000|2021-05-23 22:11:50|||||||||1
1621807920000|2021-05-23 22:12:00|4149.92|4149.32|4149.8|4149.2|4150.05|4149.45|4149.8|4149.2|16
1621807930000|2021-05-23 22:12:10|4149.92|4149.32|4150.05|4149.45|4150.05|4149.45|4149.92|4149.32|5
1621807940000|2021-05-23 22:12:20|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|7
1621807950000|2021-05-23 22:12:30|4150.17|4149.57|4150.17|4149.57|4150.17|4149.57|4150.05|4149.45|5
1621807960000|2021-05-23 22:12:40|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.17|4149.57|1
1621807970000|2021-05-23 22:12:50|4150.42|4149.82|4150.8|4150.2|4150.8|4150.2|4150.3|4149.7|39
1621807980000|2021-05-23 22:13:00|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|58
1621807990000|2021-05-23 22:13:10|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|40
1621808000000|2021-05-23 22:13:20|4150.67|4150.07|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|14
1621808010000|2021-05-23 22:13:30|4150.67|4150.07|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|5
1621808020000|2021-05-23 22:13:40|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|7
1621808040000|2021-05-23 22:14:00|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|21
1621808050000|2021-05-23 22:14:10|4150.42|4149.82|4150.3|4149.7|4150.42|4149.82|4150.3|4149.7|33
1621808060000|2021-05-23 22:14:20|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.17|4149.57|39
1621808070000|2021-05-23 22:14:30|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|4
1621808090000|2021-05-23 22:14:50|||||||||4
1621808100000|2021-05-23 22:15:00|4150.67|4150.07|4150.8|4150.2|4150.8|4150.2|4150.67|4150.07|20
1621808110000|2021-05-23 22:15:10|4150.67|4150.07|4150.55|4149.95|4150.67|4150.07|4150.55|4149.95|41
1621808120000|2021-05-23 22:15:20|||||||||9
1621808130000|2021-05-23 22:15:30|4150.67|4150.07|4150.55|4149.95|4150.67|4150.07|4150.55|4149.95|25
1621808150000|2021-05-23 22:15:50|4150.67|4150.07|4150.8|4150.2|4150.8|4150.2|4150.67|4150.07|20
1621808160000|2021-05-23 22:16:00|4150.55|4149.95|4150.67|4150.07|4150.8|4150.2|4150.55|4149.95|11
1621808170000|2021-05-23 22:16:10|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|16
1621808180000|2021-05-23 22:16:20|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|7
1621808190000|2021-05-23 22:16:30|4150.42|4149.82|4150.3|4149.7|4150.42|4149.82|4150.3|4149.7|1
1621808200000|2021-05-23 22:16:40|||||||||7
1621808210000|2021-05-23 22:16:50|4150.42|4149.82|4150.42|4149.82|4150.42|4149.82|4150.3|4149.7|4
1621808220000|2021-05-23 22:17:00|4150.55|4149.95|4150.42|4149.82|4150.55|4149.95|4150.42|4149.82|3
1621808230000|2021-05-23 22:17:10|4150.55|4149.95|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|68
1621808250000|2021-05-23 22:17:30|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|43
1621808260000|2021-05-23 22:17:40|4151.05|4150.45|4150.8|4150.2|4151.05|4150.45|4150.55|4149.95|90
1621808270000|2021-05-23 22:17:50|4150.67|4150.07|4149.8|4149.2|4150.67|4150.07|4149.67|4149.07|124
1621808280000|2021-05-23 22:18:00|4149.67|4149.07|4149.05|4148.45|4149.67|4149.07|4149.05|4148.45|78
1621808290000|2021-05-23 22:18:10|4148.92|4148.32|4148.8|4148.2|4149.05|4148.45|4148.8|4148.2|50
1621808300000|2021-05-23 22:18:20|4148.92|4148.32|4149.55|4148.95|4149.55|4148.95|4148.92|4148.32|36
1621808310000|2021-05-23 22:18:30|4150.05|4149.45|4150.55|4149.95|4150.55|4149.95|4150.05|4149.45|69
1621808320000|2021-05-23 22:18:40|4150.42|4149.82|4150.3|4149.7|4150.55|4149.95|4150.3|4149.7|18
1621808330000|2021-05-23 22:18:50|4150.42|4149.82|4150.42|4149.82|4150.55|4149.95|4150.3|4149.7|4
1621808340000|2021-05-23 22:19:00|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|4150.3|4149.7|1
1621808350000|2021-05-23 22:19:10|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|4150.55|4149.95|5
1621808370000|2021-05-23 22:19:30|4150.67|4150.07|4150.67|4150.07|4150.8|4150.2|4150.55|4149.95|17
1621808380000|2021-05-23 22:19:40|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4
1621808390000|2021-05-23 22:19:50|||||||||36
1621808400000|2021-05-23 22:20:00|4150.92|4150.32|4150.8|4150.2|4151.05|4150.45|4150.8|4150.2|23
1621808410000|2021-05-23 22:20:10|4150.92|4150.32|4151.05|4150.45|4151.05|4150.45|4150.8|4150.2|5
1621808420000|2021-05-23 22:20:20|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|10
1621808430000|2021-05-23 22:20:30|4150.67|4150.07|4150.67|4150.07|4150.8|4150.2|4150.67|4150.07|15
1621808440000|2021-05-23 22:20:40|4150.55|4149.95|4150.8|4150.2|4150.8|4150.2|4150.55|4149.95|8
1621808450000|2021-05-23 22:20:50|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|4151.05|4150.45|18
1621808460000|2021-05-23 22:21:00|4150.92|4150.32|4151.05|4150.45|4151.05|4150.45|4150.92|4150.32|47
1621808470000|2021-05-23 22:21:10|4151.17|4150.57|4151.17|4150.57|4151.17|4150.57|4151.17|4150.57|10
1621808480000|2021-05-23 22:21:20|4151.05|4150.45|4151.8|4151.2|4151.8|4151.2|4151.05|4150.45|181
1621808490000|2021-05-23 22:21:30|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.8|4151.2|35
1621808500000|2021-05-23 22:21:40|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|107
1621808510000|2021-05-23 22:21:50|4152.55|4151.95|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|50
1621808520000|2021-05-23 22:22:00|4152.55|4151.95|4152.3|4151.7|4152.8|4152.2|4152.05|4151.45|139
1621808530000|2021-05-23 22:22:10|||||||||30
1621808540000|2021-05-23 22:22:20|4152.05|4151.45|4152.17|4151.57|4152.3|4151.7|4152.05|4151.45|29
1621808550000|2021-05-23 22:22:30|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|7
1621808560000|2021-05-23 22:22:40|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|8
1621808570000|2021-05-23 22:22:50|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|6
1621808580000|2021-05-23 22:23:00|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|20
1621808590000|2021-05-23 22:23:10|||||||||1
1621808600000|2021-05-23 22:23:20|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.3|4151.7|13
1621808610000|2021-05-23 22:23:30|4152.42|4151.82|4152.67|4152.07|4152.8|4152.2|4152.42|4151.82|129
1621808620000|2021-05-23 22:23:40|4152.55|4151.95|4152.8|4152.2|4153.05|4152.45|4152.55|4151.95|21
1621808630000|2021-05-23 22:23:50|4153.05|4152.45|4152.8|4152.2|4153.3|4152.7|4152.8|4152.2|31
1621808640000|2021-05-23 22:24:00|4152.67|4152.07|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|19
1621808650000|2021-05-23 22:24:10|||||||||4
1621808660000|2021-05-23 22:24:20|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|6
1621808670000|2021-05-23 22:24:30|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|14
1621808680000|2021-05-23 22:24:40|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|17
1621808690000|2021-05-23 22:24:50|||||||||5
1621808700000|2021-05-23 22:25:00|4153.3|4152.7|4152.8|4152.2|4153.3|4152.7|4152.8|4152.2|22
1621808710000|2021-05-23 22:25:10|||||||||1
1621808730000|2021-05-23 22:25:30|4152.67|4152.07|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|15
1621808740000|2021-05-23 22:25:40|||||||||30
1621808750000|2021-05-23 22:25:50|||||||||1
1621808770000|2021-05-23 22:26:10|||||||||20
1621808790000|2021-05-23 22:26:30|4152.42|4151.82|4152.05|4151.45|4152.42|4151.82|4152.05|4151.45|49
1621808800000|2021-05-23 22:26:40|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|0
1621808810000|2021-05-23 22:26:50|||||||||1
1621808820000|2021-05-23 22:27:00|||||||||12
1621808830000|2021-05-23 22:27:10|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.17|4151.57|12
1621808840000|2021-05-23 22:27:20|4152.42|4151.82|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|29
1621808880000|2021-05-23 22:28:00|||||||||19
1621808900000|2021-05-23 22:28:20|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|21
1621808940000|2021-05-23 22:29:00|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|28
1621808950000|2021-05-23 22:29:10|||||||||5
1621808990000|2021-05-23 22:29:50|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|18
1621809000000|2021-05-23 22:30:00|4152.8|4152.2|4152.8|4152.2|4153.05|4152.45|4152.8|4152.2|75
1621809010000|2021-05-23 22:30:10|4152.92|4152.32|4152.55|4151.95|4153.05|4152.45|4152.55|4151.95|40
1621809020000|2021-05-23 22:30:20|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.67|4152.07|1
1621809040000|2021-05-23 22:30:40|4152.67|4152.07|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|9
1621809050000|2021-05-23 22:30:50|4152.67|4152.07|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|7
1621809060000|2021-05-23 22:31:00|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|4152.3|4151.7|12
1621809070000|2021-05-23 22:31:10|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|6
1621809080000|2021-05-23 22:31:20|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|15
1621809090000|2021-05-23 22:31:30|||||||||3
1621809100000|2021-05-23 22:31:40|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|1
1621809110000|2021-05-23 22:31:50|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|3
1621809120000|2021-05-23 22:32:00|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.05|4151.45|25
1621809130000|2021-05-23 22:32:10|4152.05|4151.45|4151.8|4151.2|4152.05|4151.45|4151.8|4151.2|56
1621809140000|2021-05-23 22:32:20|4151.67|4151.07|4151.55|4150.95|4151.67|4151.07|4151.55|4150.95|24
1621809150000|2021-05-23 22:32:30|4151.05|4150.45|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|89
1621809160000|2021-05-23 22:32:40|4151.17|4150.57|4151.3|4150.7|4151.3|4150.7|4151.05|4150.45|56
1621809170000|2021-05-23 22:32:50|4151.17|4150.57|4151.05|4150.45|4151.3|4150.7|4151.05|4150.45|37
1621809180000|2021-05-23 22:33:00|4151.3|4150.7|4151.05|4150.45|4151.3|4150.7|4150.8|4150.2|71
1621809190000|2021-05-23 22:33:10|4151.17|4150.57|4150.05|4149.45|4151.3|4150.7|4150.05|4149.45|82
1621809200000|2021-05-23 22:33:20|4150.17|4149.57|4150.42|4149.82|4150.55|4149.95|4150.17|4149.57|42
1621809210000|2021-05-23 22:33:30|4150.3|4149.7|4150.55|4149.95|4150.8|4150.2|4150.3|4149.7|60
1621809220000|2021-05-23 22:33:40|4150.8|4150.2|4150.05|4149.45|4150.8|4150.2|4150.05|4149.45|70
1621809230000|2021-05-23 22:33:50|4149.92|4149.32|4150.55|4149.95|4150.55|4149.95|4149.8|4149.2|46
1621809240000|2021-05-23 22:34:00|4150.8|4150.2|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|26
1621809250000|2021-05-23 22:34:10|4150.8|4150.2|4150.55|4149.95|4150.8|4150.2|4150.55|4149.95|25
1621809260000|2021-05-23 22:34:20|4150.42|4149.82|4150.3|4149.7|4150.42|4149.82|4150.3|4149.7|55
1621809270000|2021-05-23 22:34:30|4150.17|4149.57|4150.3|4149.7|4150.55|4149.95|4150.05|4149.45|32
1621809280000|2021-05-23 22:34:40|4150.17|4149.57|4150.05|4149.45|4150.17|4149.57|4150.05|4149.45|9
1621809290000|2021-05-23 22:34:50|4150.17|4149.57|4149.8|4149.2|4150.3|4149.7|4149.8|4149.2|24
1621809300000|2021-05-23 22:35:00|4149.92|4149.32|4150.05|4149.45|4150.05|4149.45|4149.92|4149.32|21
1621809310000|2021-05-23 22:35:10|4150.17|4149.57|4150.3|4149.7|4150.3|4149.7|4150.17|4149.57|21
1621809320000|2021-05-23 22:35:20|4150.42|4149.82|4150.55|4149.95|4150.55|4149.95|4150.42|4149.82|43
1621809330000|2021-05-23 22:35:30|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|4150.8|4150.2|15
1621809340000|2021-05-23 22:35:40|||||||||26
1621809380000|2021-05-23 22:36:20|||||||||33
1621809410000|2021-05-23 22:36:50|||||||||18
1621809420000|2021-05-23 22:37:00|||||||||43
1621809430000|2021-05-23 22:37:10|||||||||1
1621809440000|2021-05-23 22:37:20|4150.92|4150.32|4151.42|4150.82|4151.55|4150.95|4150.92|4150.32|79
1621809450000|2021-05-23 22:37:30|4151.55|4150.95|4151.55|4150.95|4151.55|4150.95|4151.42|4150.82|15
1621809460000|2021-05-23 22:37:40|4151.67|4151.07|4151.8|4151.2|4151.8|4151.2|4151.67|4151.07|6
1621809470000|2021-05-23 22:37:50|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.92|4151.32|12
1621809480000|2021-05-23 22:38:00|4152.17|4151.57|4152.55|4151.95|4152.55|4151.95|4152.17|4151.57|52
1621809490000|2021-05-23 22:38:10|4152.67|4152.07|4152.55|4151.95|4152.67|4152.07|4152.55|4151.95|9
1621809500000|2021-05-23 22:38:20|||||||||1
1621809510000|2021-05-23 22:38:30|||||||||5
1621809520000|2021-05-23 22:38:40|||||||||5
1621809530000|2021-05-23 22:38:50|4152.05|4151.45|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|36
1621809540000|2021-05-23 22:39:00|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|3
1621809550000|2021-05-23 22:39:10|4152.17|4151.57|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|7
1621809570000|2021-05-23 22:39:30|||||||||5
1621809580000|2021-05-23 22:39:40|4151.92|4151.32|4151.8|4151.2|4151.92|4151.32|4151.8|4151.2|12
1621809590000|2021-05-23 22:39:50|4151.92|4151.32|4151.8|4151.2|4151.92|4151.32|4151.8|4151.2|0
1621809600000|2021-05-23 22:40:00|4151.92|4151.32|4151.8|4151.2|4151.92|4151.32|4151.8|4151.2|28
1621809610000|2021-05-23 22:40:10|4151.67|4151.07|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|15
1621809620000|2021-05-23 22:40:20|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.92|4151.32|7
1621809630000|2021-05-23 22:40:30|4152.17|4151.57|4152.3|4151.7|4152.3|4151.7|4152.17|4151.57|9
1621809640000|2021-05-23 22:40:40|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|14
1621809650000|2021-05-23 22:40:50|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|6
1621809670000|2021-05-23 22:41:10|||||||||9
1621809680000|2021-05-23 22:41:20|4152.67|4152.07|4152.67|4152.07|4152.8|4152.2|4152.67|4152.07|7
1621809690000|2021-05-23 22:41:30|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|0
1621809700000|2021-05-23 22:41:40|||||||||6
1621809710000|2021-05-23 22:41:50|4152.92|4152.32|4152.8|4152.2|4152.92|4152.32|4152.8|4152.2|15
1621809720000|2021-05-23 22:42:00|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.8|4152.2|14
1621809730000|2021-05-23 22:42:10|||||||||7
1621809740000|2021-05-23 22:42:20|4152.92|4152.32|4152.92|4152.32|4153.05|4152.45|4152.92|4152.32|17
1621809750000|2021-05-23 22:42:30|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|1
1621809760000|2021-05-23 22:42:40|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.17|4152.57|15
1621809770000|2021-05-23 22:42:50|4153.05|4152.45|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|14
1621809780000|2021-05-23 22:43:00|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.3|4152.7|46
1621809790000|2021-05-23 22:43:10|||||||||10
1621809800000|2021-05-23 22:43:20|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|16
1621809810000|2021-05-23 22:43:30|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|30
1621809820000|2021-05-23 22:43:40|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|75
1621809830000|2021-05-23 22:43:50|||||||||11
1621809840000|2021-05-23 22:44:00|4153.3|4152.7|4153.05|4152.45|4153.3|4152.7|4153.05|4152.45|26
1621809870000|2021-05-23 22:44:30|4152.8|4152.2|4152.55|4151.95|4152.8|4152.2|4152.42|4151.82|98
1621809880000|2021-05-23 22:44:40|||||||||4
1621809890000|2021-05-23 22:44:50|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|5
1621809900000|2021-05-23 22:45:00|||||||||27
1621809910000|2021-05-23 22:45:10|4152.55|4151.95|4152.8|4152.2|4152.8|4152.2|4152.55|4151.95|22
1621809920000|2021-05-23 22:45:20|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.92|4152.32|9
1621809930000|2021-05-23 22:45:30|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.17|4152.57|4
1621809940000|2021-05-23 22:45:40|||||||||1
1621809950000|2021-05-23 22:45:50|4153.42|4152.82|4153.8|4153.2|4153.8|4153.2|4153.42|4152.82|97
1621809960000|2021-05-23 22:46:00|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|26
1621809970000|2021-05-23 22:46:10|||||||||6
1621809980000|2021-05-23 22:46:20|||||||||22
1621809990000|2021-05-23 22:46:30|||||||||2
1621810000000|2021-05-23 22:46:40|4153.55|4152.95|4153.67|4153.07|4153.67|4153.07|4153.55|4152.95|75
1621810010000|2021-05-23 22:46:50|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|13
1621810020000|2021-05-23 22:47:00|4153.67|4153.07|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|30
1621810030000|2021-05-23 22:47:10|4153.42|4152.82|4153.3|4152.7|4153.42|4152.82|4153.3|4152.7|19
1621810040000|2021-05-23 22:47:20|||||||||4
1621810050000|2021-05-23 22:47:30|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|2
1621810070000|2021-05-23 22:47:50|4153.8|4153.2|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|43
1621810090000|2021-05-23 22:48:10|4153.67|4153.07|4153.8|4153.2|4153.8|4153.2|4153.67|4153.07|8
1621810110000|2021-05-23 22:48:30|||||||||24
1621810140000|2021-05-23 22:49:00|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|51
1621810150000|2021-05-23 22:49:10|||||||||1
1621810160000|2021-05-23 22:49:20|4153.42|4152.82|4153.3|4152.7|4153.55|4152.95|4153.3|4152.7|6
1621810170000|2021-05-23 22:49:30|||||||||26
1621810180000|2021-05-23 22:49:40|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4153.05|4152.45|4
1621810190000|2021-05-23 22:49:50|||||||||3
1621810200000|2021-05-23 22:50:00|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|4153.3|4152.7|31
1621810210000|2021-05-23 22:50:10|||||||||3
1621810220000|2021-05-23 22:50:20|||||||||2
1621810230000|2021-05-23 22:50:30|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.05|4152.45|8
1621810260000|2021-05-23 22:51:00|4153.17|4152.57|4152.8|4152.2|4153.17|4152.57|4152.8|4152.2|20
1621810270000|2021-05-23 22:51:10|4152.55|4151.95|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|29
1621810280000|2021-05-23 22:51:20|4152.42|4151.82|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|13
1621810290000|2021-05-23 22:51:30|4152.42|4151.82|4152.55|4151.95|4152.55|4151.95|4152.42|4151.82|0
1621810300000|2021-05-23 22:51:40|4152.3|4151.7|4152.05|4151.45|4152.3|4151.7|4152.05|4151.45|21
1621810310000|2021-05-23 22:51:50|4152.17|4151.57|4152.05|4151.45|4152.17|4151.57|4152.05|4151.45|5
1621810320000|2021-05-23 22:52:00|4152.17|4151.57|4152.17|4151.57|4152.3|4151.7|4152.17|4151.57|1
1621810330000|2021-05-23 22:52:10|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|5
1621810340000|2021-05-23 22:52:20|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|15
1621810350000|2021-05-23 22:52:30|4151.92|4151.32|4151.55|4150.95|4152.05|4151.45|4151.55|4150.95|34
1621810360000|2021-05-23 22:52:40|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.3|4150.7|26
1621810370000|2021-05-23 22:52:50|4151.42|4150.82|4151.55|4150.95|4151.55|4150.95|4151.05|4150.45|71
1621810380000|2021-05-23 22:53:00|4151.42|4150.82|4152.05|4151.45|4152.05|4151.45|4151.42|4150.82|12
1621810390000|2021-05-23 22:53:10|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|5
1621810400000|2021-05-23 22:53:20|4151.8|4151.2|4151.92|4151.32|4151.92|4151.32|4151.8|4151.2|33
1621810410000|2021-05-23 22:53:30|4151.8|4151.2|4151.92|4151.32|4152.05|4151.45|4151.55|4150.95|45
1621810420000|2021-05-23 22:53:40|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|4151.8|4151.2|1
1621810430000|2021-05-23 22:53:50|||||||||3
1621810450000|2021-05-23 22:54:10|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|4151.92|4151.32|9
1621810460000|2021-05-23 22:54:20|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|4152.05|4151.45|0
1621810470000|2021-05-23 22:54:30|||||||||3
1621810480000|2021-05-23 22:54:40|4151.8|4151.2|4151.55|4150.95|4151.8|4151.2|4151.55|4150.95|16
1621810490000|2021-05-23 22:54:50|4151.67|4151.07|4151.55|4150.95|4151.67|4151.07|4151.55|4150.95|6
1621810500000|2021-05-23 22:55:00|4151.67|4151.07|4151.55|4150.95|4151.67|4151.07|4151.55|4150.95|4
1621810510000|2021-05-23 22:55:10|||||||||3
1621810520000|2021-05-23 22:55:20|4151.67|4151.07|4151.8|4151.2|4151.8|4151.2|4151.55|4150.95|4
1621810530000|2021-05-23 22:55:30|4151.92|4151.32|4152.05|4151.45|4152.05|4151.45|4151.92|4151.32|5
1621810550000|2021-05-23 22:55:50|4152.3|4151.7|4152.42|4151.82|4152.42|4151.82|4152.3|4151.7|14
1621810560000|2021-05-23 22:56:00|4152.55|4151.95|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|2
1621810570000|2021-05-23 22:56:10|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|6
1621810580000|2021-05-23 22:56:20|||||||||4
1621810600000|2021-05-23 22:56:40|4152.55|4151.95|4152.3|4151.7|4152.55|4151.95|4152.3|4151.7|10
1621810610000|2021-05-23 22:56:50|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|3
1621810660000|2021-05-23 22:57:40|4152.42|4151.82|4152.3|4151.7|4152.42|4151.82|4152.3|4151.7|14
1621810670000|2021-05-23 22:57:50|4152.42|4151.82|4152.42|4151.82|4152.55|4151.95|4152.42|4151.82|6
1621810680000|2021-05-23 22:58:00|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|4152.55|4151.95|0
1621810700000|2021-05-23 22:58:20|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|4152.8|4152.2|14
1621810720000|2021-05-23 22:58:40|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.92|4152.32|20
1621810730000|2021-05-23 22:58:50|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.17|4152.57|8
1621810740000|2021-05-23 22:59:00|4153.17|4152.57|4153.05|4152.45|4153.17|4152.57|4153.05|4152.45|9
1621810770000|2021-05-23 22:59:30|4153.17|4152.57|4153.3|4152.7|4153.3|4152.7|4153.17|4152.57|18
1621810780000|2021-05-23 22:59:40|4153.17|4152.57|4152.8|4152.2|4153.3|4152.7|4152.8|4152.2|13
1621810790000|2021-05-23 22:59:50|4152.92|4152.32|4153.05|4152.45|4153.05|4152.45|4152.92|4152.32|1
1621810800000|2021-05-23 23:00:00|4153.3|4152.7|4153.8|4153.2|4153.8|4153.2|4153.05|4152.45|127
1621810810000|2021-05-23 23:00:10|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|28
1621810820000|2021-05-23 23:00:20|4153.67|4153.07|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|14
1621810830000|2021-05-23 23:00:30|4153.67|4153.07|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|10
1621810840000|2021-05-23 23:00:40|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|18
1621810850000|2021-05-23 23:00:50|||||||||1
1621810860000|2021-05-23 23:01:00|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|5
1621810870000|2021-05-23 23:01:10|||||||||5
1621810880000|2021-05-23 23:01:20|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|8
1621810890000|2021-05-23 23:01:30|||||||||31
1621810900000|2021-05-23 23:01:40|||||||||2
1621810910000|2021-05-23 23:01:50|4153.55|4152.95|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|22
1621810920000|2021-05-23 23:02:00|4153.67|4153.07|4153.55|4152.95|4153.8|4153.2|4153.55|4152.95|4
1621810930000|2021-05-23 23:02:10|4153.67|4153.07|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|1
1621810940000|2021-05-23 23:02:20|||||||||78
1621810970000|2021-05-23 23:02:50|||||||||64
1621810990000|2021-05-23 23:03:10|||||||||26
1621811010000|2021-05-23 23:03:30|||||||||57
1621811030000|2021-05-23 23:03:50|||||||||80
1621811040000|2021-05-23 23:04:00|||||||||4
1621811070000|2021-05-23 23:04:30|||||||||2
1621811080000|2021-05-23 23:04:40|||||||||51
1621811090000|2021-05-23 23:04:50|||||||||32
1621811100000|2021-05-23 23:05:00|||||||||9
1621811120000|2021-05-23 23:05:20|||||||||41
1621811130000|2021-05-23 23:05:30|4155.05|4154.45|4154.8|4154.2|4155.3|4154.7|4154.8|4154.2|357
1621811140000|2021-05-23 23:05:40|4155.05|4154.45|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|45
1621811150000|2021-05-23 23:05:50|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4155.05|4154.45|92
1621811170000|2021-05-23 23:06:10|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|47
1621811180000|2021-05-23 23:06:20|4155.3|4154.7|4155.55|4154.95|4155.55|4154.95|4155.3|4154.7|23
1621811190000|2021-05-23 23:06:30|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|42
1621811200000|2021-05-23 23:06:40|4156.55|4155.95|4156.3|4155.7|4156.8|4156.2|4156.3|4155.7|234
1621811210000|2021-05-23 23:06:50|4156.55|4155.95|4156.05|4155.45|4156.55|4155.95|4156.05|4155.45|56
1621811220000|2021-05-23 23:07:00|4156.3|4155.7|4157.3|4156.7|4157.3|4156.7|4156.17|4155.57|161
1621811230000|2021-05-23 23:07:10|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.05|4156.45|68
1621811240000|2021-05-23 23:07:20|4157.42|4156.82|4157.55|4156.95|4157.8|4157.2|4157.42|4156.82|76
1621811250000|2021-05-23 23:07:30|4157.3|4156.7|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|28
1621811260000|2021-05-23 23:07:40|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|34
1621811270000|2021-05-23 23:07:50|||||||||34
1621811280000|2021-05-23 23:08:00|4157.17|4156.57|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|45
1621811290000|2021-05-23 23:08:10|||||||||28
1621811300000|2021-05-23 23:08:20|||||||||4
1621811310000|2021-05-23 23:08:30|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|92
1621811320000|2021-05-23 23:08:40|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|4156.3|4155.7|209
1621811330000|2021-05-23 23:08:50|||||||||5
1621811340000|2021-05-23 23:09:00|||||||||71
1621811370000|2021-05-23 23:09:30|4156.55|4155.95|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|221
1621811380000|2021-05-23 23:09:40|4156.67|4156.07|4156.3|4155.7|4156.67|4156.07|4156.3|4155.7|53
1621811400000|2021-05-23 23:10:00|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|169
1621811410000|2021-05-23 23:10:10|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|32
1621811420000|2021-05-23 23:10:20|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|10
1621811430000|2021-05-23 23:10:30|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|4
1621811440000|2021-05-23 23:10:40|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.17|4155.57|21
1621811450000|2021-05-23 23:10:50|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|28
1621811460000|2021-05-23 23:11:00|4156.42|4155.82|4156.55|4155.95|4156.55|4155.95|4156.42|4155.82|16
1621811470000|2021-05-23 23:11:10|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|17
1621811480000|2021-05-23 23:11:20|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|66
1621811490000|2021-05-23 23:11:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|7
1621811500000|2021-05-23 23:11:40|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|45
1621811510000|2021-05-23 23:11:50|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|12
1621811520000|2021-05-23 23:12:00|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|25
1621811530000|2021-05-23 23:12:10|||||||||1
1621811550000|2021-05-23 23:12:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|41
1621811560000|2021-05-23 23:12:40|4156.3|4155.7|4156.55|4155.95|4156.55|4155.95|4156.3|4155.7|10
1621811570000|2021-05-23 23:12:50|||||||||54
1621811580000|2021-05-23 23:13:00|4156.8|4156.2|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|14
1621811590000|2021-05-23 23:13:10|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|8
1621811600000|2021-05-23 23:13:20|4156.67|4156.07|4156.55|4155.95|4156.67|4156.07|4156.55|4155.95|9
1621811610000|2021-05-23 23:13:30|4156.8|4156.2|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|18
1621811660000|2021-05-23 23:14:20|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|4156.67|4156.07|10
1621811670000|2021-05-23 23:14:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.3|4155.7|17
1621811680000|2021-05-23 23:14:40|4156.42|4155.82|4156.55|4155.95|4156.55|4155.95|4156.42|4155.82|12
1621811690000|2021-05-23 23:14:50|||||||||6
1621811700000|2021-05-23 23:15:00|4156.8|4156.2|4158.05|4157.45|4158.05|4157.45|4156.8|4156.2|125
1621811710000|2021-05-23 23:15:10|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|73
1621811720000|2021-05-23 23:15:20|4158.42|4157.82|4158.05|4157.45|4158.55|4157.95|4158.05|4157.45|69
1621811730000|2021-05-23 23:15:30|||||||||9
1621811740000|2021-05-23 23:15:40|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|42
1621811750000|2021-05-23 23:15:50|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.05|4156.45|48
1621811760000|2021-05-23 23:16:00|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|13
1621811770000|2021-05-23 23:16:10|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|18
1621811780000|2021-05-23 23:16:20|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|15
1621811790000|2021-05-23 23:16:30|||||||||9
1621811800000|2021-05-23 23:16:40|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|12
1621811810000|2021-05-23 23:16:50|||||||||2
1621811820000|2021-05-23 23:17:00|||||||||1
1621811840000|2021-05-23 23:17:20|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|12
1621811860000|2021-05-23 23:17:40|||||||||4
1621811870000|2021-05-23 23:17:50|4157.42|4156.82|4157.42|4156.82|4157.55|4156.95|4157.3|4156.7|70
1621811880000|2021-05-23 23:18:00|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|1
1621811890000|2021-05-23 23:18:10|||||||||3
1621811900000|2021-05-23 23:18:20|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.67|4157.07|8
1621811910000|2021-05-23 23:18:30|||||||||6
1621811920000|2021-05-23 23:18:40|4157.92|4157.32|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|25
1621811930000|2021-05-23 23:18:50|4157.92|4157.32|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|13
1621811940000|2021-05-23 23:19:00|4157.92|4157.32|4157.8|4157.2|4157.92|4157.32|4157.8|4157.2|5
1621811950000|2021-05-23 23:19:10|||||||||6
1621811960000|2021-05-23 23:19:20|4157.67|4157.07|4157.55|4156.95|4157.67|4157.07|4157.55|4156.95|18
1621811970000|2021-05-23 23:19:30|||||||||1
1621811980000|2021-05-23 23:19:40|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.42|4156.82|11
1621812000000|2021-05-23 23:20:00|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.67|4157.07|8
1621812010000|2021-05-23 23:20:10|||||||||1
1621812020000|2021-05-23 23:20:20|||||||||5
1621812030000|2021-05-23 23:20:30|||||||||1
1621812040000|2021-05-23 23:20:40|4158.05|4157.45|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|35
1621812050000|2021-05-23 23:20:50|4158.17|4157.57|4158.42|4157.82|4158.42|4157.82|4158.17|4157.57|36
1621812060000|2021-05-23 23:21:00|4158.3|4157.7|4158.3|4157.7|4158.55|4157.95|4158.05|4157.45|56
1621812070000|2021-05-23 23:21:10|||||||||3
1621812080000|2021-05-23 23:21:20|4158.05|4157.45|4158.17|4157.57|4158.3|4157.7|4158.05|4157.45|41
1621812090000|2021-05-23 23:21:30|4158.3|4157.7|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|7
1621812100000|2021-05-23 23:21:40|4158.17|4157.57|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|11
1621812110000|2021-05-23 23:21:50|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|11
1621812120000|2021-05-23 23:22:00|4158.3|4157.7|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|2
1621812130000|2021-05-23 23:22:10|4158.17|4157.57|4158.17|4157.57|4158.3|4157.7|4158.05|4157.45|6
1621812140000|2021-05-23 23:22:20|4158.3|4157.7|4158.05|4157.45|4158.3|4157.7|4158.05|4157.45|8
1621812150000|2021-05-23 23:22:30|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|60
1621812170000|2021-05-23 23:22:50|4157.67|4157.07|4157.67|4157.07|4157.67|4157.07|4157.55|4156.95|11
1621812180000|2021-05-23 23:23:00|4157.8|4157.2|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|6
1621812190000|2021-05-23 23:23:10|||||||||4
1621812200000|2021-05-23 23:23:20|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|19
1621812210000|2021-05-23 23:23:30|4157.42|4156.82|4157.42|4156.82|4157.55|4156.95|4157.3|4156.7|12
1621812220000|2021-05-23 23:23:40|4157.55|4156.95|4157.3|4156.7|4157.55|4156.95|4157.3|4156.7|7
1621812230000|2021-05-23 23:23:50|4157.42|4156.82|4157.3|4156.7|4157.55|4156.95|4157.3|4156.7|8
1621812280000|2021-05-23 23:24:40|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|69
1621812290000|2021-05-23 23:24:50|||||||||2
1621812340000|2021-05-23 23:25:40|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|29
1621812350000|2021-05-23 23:25:50|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|4157.42|4156.82|3
1621812360000|2021-05-23 23:26:00|4157.55|4156.95|4157.3|4156.7|4157.55|4156.95|4157.3|4156.7|17
1621812380000|2021-05-23 23:26:20|||||||||2
1621812410000|2021-05-23 23:26:50|4157.05|4156.45|4156.8|4156.2|4157.05|4156.45|4156.67|4156.07|81
1621812420000|2021-05-23 23:27:00|4156.67|4156.07|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|20
1621812430000|2021-05-23 23:27:10|4156.67|4156.07|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|89
1621812440000|2021-05-23 23:27:20|||||||||6
1621812460000|2021-05-23 23:27:40|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|10
1621812470000|2021-05-23 23:27:50|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|10
1621812480000|2021-05-23 23:28:00|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|4157.3|4156.7|56
1621812490000|2021-05-23 23:28:10|4157.42|4156.82|4157.67|4157.07|4157.8|4157.2|4157.42|4156.82|15
1621812500000|2021-05-23 23:28:20|4157.55|4156.95|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|13
1621812510000|2021-05-23 23:28:30|4157.67|4157.07|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|8
1621812520000|2021-05-23 23:28:40|||||||||5
1621812530000|2021-05-23 23:28:50|4157.67|4157.07|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|23
1621812540000|2021-05-23 23:29:00|4157.67|4157.07|4157.55|4156.95|4157.67|4157.07|4157.55|4156.95|6
1621812550000|2021-05-23 23:29:10|4157.8|4157.2|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|25
1621812560000|2021-05-23 23:29:20|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|9
1621812570000|2021-05-23 23:29:30|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.42|4156.82|2
1621812590000|2021-05-23 23:29:50|4157.3|4156.7|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|9
1621812600000|2021-05-23 23:30:00|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|3
1621812610000|2021-05-23 23:30:10|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|12
1621812620000|2021-05-23 23:30:20|4156.92|4156.32|4156.67|4156.07|4156.92|4156.32|4156.55|4155.95|15
1621812630000|2021-05-23 23:30:30|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|5
1621812640000|2021-05-23 23:30:40|4156.67|4156.07|4157.3|4156.7|4157.3|4156.7|4156.55|4155.95|65
1621812650000|2021-05-23 23:30:50|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|26
1621812660000|2021-05-23 23:31:00|4157.17|4156.57|4157.05|4156.45|4157.17|4156.57|4157.05|4156.45|7
1621812670000|2021-05-23 23:31:10|4156.8|4156.2|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|29
1621812690000|2021-05-23 23:31:30|4156.67|4156.07|4156.55|4155.95|4156.67|4156.07|4156.55|4155.95|6
1621812700000|2021-05-23 23:31:40|||||||||2
1621812710000|2021-05-23 23:31:50|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|11
1621812720000|2021-05-23 23:32:00|||||||||1
1621812730000|2021-05-23 23:32:10|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|85
1621812740000|2021-05-23 23:32:20|4157.05|4156.45|4156.8|4156.2|4157.05|4156.45|4156.8|4156.2|22
1621812750000|2021-05-23 23:32:30|||||||||17
1621812760000|2021-05-23 23:32:40|||||||||1
1621812770000|2021-05-23 23:32:50|||||||||1
1621812810000|2021-05-23 23:33:30|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|16
1621812820000|2021-05-23 23:33:40|4156.55|4155.95|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|9
1621812830000|2021-05-23 23:33:50|||||||||6
1621812840000|2021-05-23 23:34:00|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|13
1621812850000|2021-05-23 23:34:10|4156.55|4155.95|4156.55|4155.95|4156.67|4156.07|4156.55|4155.95|6
1621812870000|2021-05-23 23:34:30|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|61
1621812880000|2021-05-23 23:34:40|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|4155.8|4155.2|38
1621812890000|2021-05-23 23:34:50|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|8
1621812900000|2021-05-23 23:35:00|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|21
1621812910000|2021-05-23 23:35:10|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|10
1621812920000|2021-05-23 23:35:20|||||||||6
1621812930000|2021-05-23 23:35:30|||||||||5
1621812940000|2021-05-23 23:35:40|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.67|4156.07|6
1621812950000|2021-05-23 23:35:50|||||||||3
1621812960000|2021-05-23 23:36:00|4156.55|4155.95|4156.67|4156.07|4156.67|4156.07|4156.55|4155.95|35
1621812970000|2021-05-23 23:36:10|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|0
1621812990000|2021-05-23 23:36:30|4156.67|4156.07|4156.8|4156.2|4156.8|4156.2|4156.55|4155.95|28
1621813000000|2021-05-23 23:36:40|||||||||2
1621813010000|2021-05-23 23:36:50|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|17
1621813020000|2021-05-23 23:37:00|4156.92|4156.32|4157.05|4156.45|4157.05|4156.45|4156.8|4156.2|25
1621813030000|2021-05-23 23:37:10|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|22
1621813040000|2021-05-23 23:37:20|4157.55|4156.95|4157.3|4156.7|4157.55|4156.95|4157.3|4156.7|31
1621813050000|2021-05-23 23:37:30|4157.55|4156.95|4157.3|4156.7|4157.55|4156.95|4157.3|4156.7|16
1621813080000|2021-05-23 23:38:00|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|4157.05|4156.45|11
1621813090000|2021-05-23 23:38:10|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.17|4156.57|5
1621813100000|2021-05-23 23:38:20|4157.17|4156.57|4157.3|4156.7|4157.3|4156.7|4157.05|4156.45|9
1621813120000|2021-05-23 23:38:40|||||||||7
1621813130000|2021-05-23 23:38:50|4157.42|4156.82|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|20
1621813140000|2021-05-23 23:39:00|||||||||2
1621813150000|2021-05-23 23:39:10|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|8
1621813160000|2021-05-23 23:39:20|||||||||2
1621813180000|2021-05-23 23:39:40|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|4158.17|4157.57|89
1621813190000|2021-05-23 23:39:50|4158.05|4157.45|4158.3|4157.7|4158.3|4157.7|4158.05|4157.45|7
1621813200000|2021-05-23 23:40:00|4158.55|4157.95|4159.3|4158.7|4159.3|4158.7|4158.55|4157.95|172
1621813210000|2021-05-23 23:40:10|4159.05|4158.45|4159.05|4158.45|4159.3|4158.7|4159.05|4158.45|30
1621813220000|2021-05-23 23:40:20|4159.17|4158.57|4158.8|4158.2|4159.17|4158.57|4158.8|4158.2|25
1621813230000|2021-05-23 23:40:30|4158.92|4158.32|4159.05|4158.45|4159.05|4158.45|4158.8|4158.2|26
1621813240000|2021-05-23 23:40:40|4158.92|4158.32|4159.05|4158.45|4159.05|4158.45|4158.92|4158.32|8
1621813250000|2021-05-23 23:40:50|4158.92|4158.32|4158.8|4158.2|4158.92|4158.32|4158.55|4157.95|23
1621813260000|2021-05-23 23:41:00|4158.67|4158.07|4158.55|4157.95|4158.67|4158.07|4158.3|4157.7|39
1621813270000|2021-05-23 23:41:10|4158.8|4158.2|4158.55|4157.95|4158.8|4158.2|4158.3|4157.7|36
1621813280000|2021-05-23 23:41:20|4158.42|4157.82|4158.55|4157.95|4158.55|4157.95|4158.3|4157.7|47
1621813290000|2021-05-23 23:41:30|4158.8|4158.2|4158.8|4158.2|4158.8|4158.2|4158.8|4158.2|14
1621813300000|2021-05-23 23:41:40|4158.55|4157.95|4158.8|4158.2|4158.8|4158.2|4158.55|4157.95|9
1621813310000|2021-05-23 23:41:50|||||||||11
1621813320000|2021-05-23 23:42:00|4158.55|4157.95|4158.67|4158.07|4158.67|4158.07|4158.55|4157.95|26
1621813330000|2021-05-23 23:42:10|4158.8|4158.2|4158.55|4157.95|4158.8|4158.2|4158.55|4157.95|22
1621813350000|2021-05-23 23:42:30|4158.67|4158.07|4158.55|4157.95|4158.67|4158.07|4158.55|4157.95|10
1621813360000|2021-05-23 23:42:40|||||||||2
1621813370000|2021-05-23 23:42:50|4158.8|4158.2|4158.55|4157.95|4158.8|4158.2|4158.55|4157.95|79
1621813380000|2021-05-23 23:43:00|||||||||1
1621813390000|2021-05-23 23:43:10|4158.42|4157.82|4158.3|4157.7|4158.42|4157.82|4158.3|4157.7|30
1621813400000|2021-05-23 23:43:20|||||||||4
1621813410000|2021-05-23 23:43:30|||||||||6
1621813430000|2021-05-23 23:43:50|4158.17|4157.57|4157.67|4157.07|4158.17|4157.57|4157.42|4156.82|89
1621813440000|2021-05-23 23:44:00|4157.55|4156.95|4157.55|4156.95|4157.55|4156.95|4157.3|4156.7|34
1621813450000|2021-05-23 23:44:10|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|22
1621813460000|2021-05-23 23:44:20|4157.67|4157.07|4157.55|4156.95|4157.67|4157.07|4157.55|4156.95|14
1621813470000|2021-05-23 23:44:30|4157.42|4156.82|4157.3|4156.7|4157.42|4156.82|4157.3|4156.7|17
1621813480000|2021-05-23 23:44:40|4157.17|4156.57|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|23
1621813490000|2021-05-23 23:44:50|4157.17|4156.57|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|18
1621813500000|2021-05-23 23:45:00|4156.05|4155.45|4156.05|4155.45|4156.05|4155.45|4155.55|4154.95|203
1621813510000|2021-05-23 23:45:10|4155.92|4155.32|4155.55|4154.95|4155.92|4155.32|4155.55|4154.95|43
1621813520000|2021-05-23 23:45:20|4155.8|4155.2|4155.8|4155.2|4155.92|4155.32|4155.8|4155.2|28
1621813530000|2021-05-23 23:45:30|4155.67|4155.07|4155.67|4155.07|4155.67|4155.07|4155.55|4154.95|20
1621813540000|2021-05-23 23:45:40|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|4155.55|4154.95|7
1621813550000|2021-05-23 23:45:50|4155.67|4155.07|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|29
1621813560000|2021-05-23 23:46:00|4155.8|4155.2|4155.3|4154.7|4155.8|4155.2|4155.3|4154.7|46
1621813570000|2021-05-23 23:46:10|4155.17|4154.57|4155.3|4154.7|4155.3|4154.7|4154.67|4154.07|125
1621813580000|2021-05-23 23:46:20|4155.42|4154.82|4155.55|4154.95|4155.8|4155.2|4155.42|4154.82|52
1621813590000|2021-05-23 23:46:30|4155.67|4155.07|4155.8|4155.2|4155.8|4155.2|4155.55|4154.95|19
1621813600000|2021-05-23 23:46:40|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.8|4155.2|23
1621813610000|2021-05-23 23:46:50|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|10
1621813620000|2021-05-23 23:47:00|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|27
1621813630000|2021-05-23 23:47:10|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|24
1621813640000|2021-05-23 23:47:20|4155.92|4155.32|4155.8|4155.2|4156.05|4155.45|4155.8|4155.2|17
1621813650000|2021-05-23 23:47:30|4155.67|4155.07|4155.8|4155.2|4155.8|4155.2|4155.67|4155.07|11
1621813660000|2021-05-23 23:47:40|4155.67|4155.07|4155.55|4154.95|4155.67|4155.07|4155.55|4154.95|4
1621813670000|2021-05-23 23:47:50|4155.8|4155.2|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|15
1621813680000|2021-05-23 23:48:00|4155.67|4155.07|4156.05|4155.45|4156.05|4155.45|4155.67|4155.07|10
1621813700000|2021-05-23 23:48:20|4155.92|4155.32|4156.05|4155.45|4156.05|4155.45|4155.92|4155.32|1
1621813710000|2021-05-23 23:48:30|||||||||23
1621813730000|2021-05-23 23:48:50|||||||||3
1621813740000|2021-05-23 23:49:00|4156.17|4155.57|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|8
1621813750000|2021-05-23 23:49:10|4156.05|4155.45|4156.3|4155.7|4156.3|4155.7|4156.05|4155.45|20
1621813760000|2021-05-23 23:49:20|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|4156.55|4155.95|26
1621813770000|2021-05-23 23:49:30|4156.42|4155.82|4156.3|4155.7|4156.55|4155.95|4156.3|4155.7|10
1621813780000|2021-05-23 23:49:40|4156.42|4155.82|4156.55|4155.95|4156.55|4155.95|4156.42|4155.82|10
1621813800000|2021-05-23 23:50:00|4155.8|4155.2|4154.8|4154.2|4156.3|4155.7|4154.8|4154.2|179
1621813810000|2021-05-23 23:50:10|4154.92|4154.32|4154.8|4154.2|4155.05|4154.45|4153.8|4153.2|360
1621813820000|2021-05-23 23:50:20|4155.05|4154.45|4154.55|4153.95|4155.05|4154.45|4154.55|4153.95|47
1621813830000|2021-05-23 23:50:30|4154.3|4153.7|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|24
1621813840000|2021-05-23 23:50:40|4154.55|4153.95|4155.05|4154.45|4155.05|4154.45|4154.55|4153.95|40
1621813850000|2021-05-23 23:50:50|4154.8|4154.2|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|12
1621813860000|2021-05-23 23:51:00|4154.92|4154.32|4154.55|4153.95|4154.92|4154.32|4154.55|4153.95|45
1621813870000|2021-05-23 23:51:10|4154.67|4154.07|4155.05|4154.45|4155.05|4154.45|4154.67|4154.07|20
1621813880000|2021-05-23 23:51:20|4154.92|4154.32|4155.05|4154.45|4155.05|4154.45|4154.8|4154.2|33
1621813890000|2021-05-23 23:51:30|4155.3|4154.7|4155.67|4155.07|4155.67|4155.07|4155.3|4154.7|20
1621813900000|2021-05-23 23:51:40|4155.55|4154.95|4155.55|4154.95|4155.8|4155.2|4155.55|4154.95|13
1621813910000|2021-05-23 23:51:50|4155.42|4154.82|4155.3|4154.7|4155.55|4154.95|4155.3|4154.7|10
1621813920000|2021-05-23 23:52:00|4155.17|4154.57|4155.05|4154.45|4155.17|4154.57|4155.05|4154.45|23
1621813930000|2021-05-23 23:52:10|4154.92|4154.32|4154.42|4153.82|4154.92|4154.32|4154.3|4153.7|56
1621813940000|2021-05-23 23:52:20|4154.3|4153.7|4154.3|4153.7|4154.55|4153.95|4154.05|4153.45|69
1621813950000|2021-05-23 23:52:30|4154.17|4153.57|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|53
1621813960000|2021-05-23 23:52:40|4153.8|4153.2|4154.3|4153.7|4154.3|4153.7|4153.8|4153.2|76
1621813970000|2021-05-23 23:52:50|4154.17|4153.57|4154.05|4153.45|4154.17|4153.57|4154.05|4153.45|6
1621813980000|2021-05-23 23:53:00|4154.17|4153.57|4153.8|4153.2|4154.17|4153.57|4153.8|4153.2|46
1621813990000|2021-05-23 23:53:10|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4153.8|4153.2|28
1621814000000|2021-05-23 23:53:20|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.8|4153.2|29
1621814010000|2021-05-23 23:53:30|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|18
1621814020000|2021-05-23 23:53:40|4153.92|4153.32|4154.05|4153.45|4154.05|4153.45|4153.92|4153.32|15
1621814030000|2021-05-23 23:53:50|4153.92|4153.32|4153.92|4153.32|4154.05|4153.45|4153.92|4153.32|13
1621814040000|2021-05-23 23:54:00|4153.8|4153.2|4154.3|4153.7|4154.3|4153.7|4153.8|4153.2|26
1621814050000|2021-05-23 23:54:10|4154.17|4153.57|4153.92|4153.32|4154.3|4153.7|4153.92|4153.32|10
1621814060000|2021-05-23 23:54:20|4154.05|4153.45|4154.17|4153.57|4154.3|4153.7|4154.05|4153.45|15
1621814070000|2021-05-23 23:54:30|4154.3|4153.7|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|13
1621814080000|2021-05-23 23:54:40|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4153.8|4153.2|46
1621814090000|2021-05-23 23:54:50|4153.92|4153.32|4153.8|4153.2|4154.05|4153.45|4153.8|4153.2|18
1621814100000|2021-05-23 23:55:00|4153.55|4152.95|4154.05|4153.45|4154.05|4153.45|4153.55|4152.95|193
1621814110000|2021-05-23 23:55:10|4153.92|4153.32|4153.92|4153.32|4154.05|4153.45|4153.8|4153.2|24
1621814120000|2021-05-23 23:55:20|4154.05|4153.45|4154.3|4153.7|4154.55|4153.95|4153.92|4153.32|58
1621814130000|2021-05-23 23:55:30|4154.17|4153.57|4154.05|4153.45|4154.17|4153.57|4154.05|4153.45|20
1621814140000|2021-05-23 23:55:40|4154.3|4153.7|4154.05|4153.45|4154.3|4153.7|4154.05|4153.45|16
1621814150000|2021-05-23 23:55:50|4154.17|4153.57|4154.3|4153.7|4154.3|4153.7|4154.17|4153.57|5
1621814160000|2021-05-23 23:56:00|4154.17|4153.57|4154.3|4153.7|4154.3|4153.7|4154.05|4153.45|19
1621814180000|2021-05-23 23:56:20|4154.42|4153.82|4154.55|4153.95|4154.55|4153.95|4154.42|4153.82|48
1621814190000|2021-05-23 23:56:30|4154.42|4153.82|4154.8|4154.2|4154.8|4154.2|4154.42|4153.82|37
1621814200000|2021-05-23 23:56:40|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|4154.55|4153.95|12
1621814210000|2021-05-23 23:56:50|||||||||3
1621814220000|2021-05-23 23:57:00|4154.42|4153.82|4154.55|4153.95|4154.55|4153.95|4154.3|4153.7|9
1621814230000|2021-05-23 23:57:10|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.67|4154.07|16
1621814240000|2021-05-23 23:57:20|4154.67|4154.07|4154.55|4153.95|4154.8|4154.2|4154.55|4153.95|11
1621814250000|2021-05-23 23:57:30|||||||||4
1621814260000|2021-05-23 23:57:40|4154.42|4153.82|4154.55|4153.95|4154.55|4153.95|4154.3|4153.7|39
1621814270000|2021-05-23 23:57:50|4154.67|4154.07|4154.8|4154.2|4154.8|4154.2|4154.55|4153.95|9
1621814280000|2021-05-23 23:58:00|4154.67|4154.07|4154.3|4153.7|4154.8|4154.2|4154.3|4153.7|11
1621814290000|2021-05-23 23:58:10|||||||||1
1621814300000|2021-05-23 23:58:20|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|4154.05|4153.45|14
1621814310000|2021-05-23 23:58:30|4153.8|4153.2|4153.92|4153.32|4154.05|4153.45|4153.8|4153.2|21
1621814320000|2021-05-23 23:58:40|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|4153.8|4153.2|18
1621814330000|2021-05-23 23:58:50|4153.92|4153.32|4153.8|4153.2|4153.92|4153.32|4153.8|4153.2|13
1621814340000|2021-05-23 23:59:00|4153.67|4153.07|4153.67|4153.07|4153.67|4153.07|4153.67|4153.07|4
1621814350000|2021-05-23 23:59:10|4153.55|4152.95|4153.55|4152.95|4153.67|4153.07|4153.55|4152.95|12
1621814360000|2021-05-23 23:59:20|4153.67|4153.07|4153.67|4153.07|4153.8|4153.2|4153.55|4152.95|18
1621814370000|2021-05-23 23:59:30|4153.55|4152.95|4153.8|4153.2|4153.8|4153.2|4153.55|4152.95|6
1621814390000|2021-05-23 23:59:50|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|4153.55|4152.95|14
1621814400000|2021-05-24 00:00:00|4154.05|4153.45|4154.3|4153.7|4154.3|4153.7|4153.55|4152.95|320
1621814410000|2021-05-24 00:00:10|4154.42|4153.82|4154.3|4153.7|4154.8|4154.2|4154.3|4153.7|59
1621814420000|2021-05-24 00:00:20|4154.55|4153.95|4154.55|4153.95|4154.8|4154.2|4154.42|4153.82|58
1621814430000|2021-05-24 00:00:30|4154.3|4153.7|4154.05|4153.45|4154.55|4153.95|4154.05|4153.45|82
1621814440000|2021-05-24 00:00:40|4154.17|4153.57|4154.55|4153.95|4154.92|4154.32|4154.17|4153.57|35
1621814450000|2021-05-24 00:00:50|4154.67|4154.07|4155.05|4154.45|4155.3|4154.7|4154.67|4154.07|33
1621814460000|2021-05-24 00:01:00|4155.3|4154.7|4155.42|4154.82|4155.55|4154.95|4154.8|4154.2|87
1621814470000|2021-05-24 00:01:10|4155.55|4154.95|4155.8|4155.2|4155.8|4155.2|4155.55|4154.95|66
1621814480000|2021-05-24 00:01:20|4156.05|4155.45|4156.3|4155.7|4156.8|4156.2|4156.05|4155.45|192
1621814490000|2021-05-24 00:01:30|4156.55|4155.95|4156.55|4155.95|4156.8|4156.2|4156.3|4155.7|104
1621814500000|2021-05-24 00:01:40|4156.67|4156.07|4156.55|4155.95|4156.8|4156.2|4156.55|4155.95|37
1621814510000|2021-05-24 00:01:50|4156.8|4156.2|4157.3|4156.7|4157.67|4157.07|4156.8|4156.2|121
1621814520000|2021-05-24 00:02:00|4157.42|4156.82|4157.3|4156.7|4157.8|4157.2|4157.3|4156.7|119
1621814530000|2021-05-24 00:02:10|4157.05|4156.45|4157.3|4156.7|4157.3|4156.7|4157.05|4156.45|52
1621814540000|2021-05-24 00:02:20|4157.05|4156.45|4157.55|4156.95|4157.8|4157.2|4157.05|4156.45|71
1621814550000|2021-05-24 00:02:30|4157.67|4157.07|4158.3|4157.7|4158.3|4157.7|4157.55|4156.95|107
1621814560000|2021-05-24 00:02:40|4158.55|4157.95|4159.05|4158.45|4159.3|4158.7|4158.55|4157.95|159
1621814570000|2021-05-24 00:02:50|4159.17|4158.57|4158.92|4158.32|4159.3|4158.7|4158.8|4158.2|120
1621814580000|2021-05-24 00:03:00|4158.8|4158.2|4158.8|4158.2|4159.05|4158.45|4158.8|4158.2|77
1621814590000|2021-05-24 00:03:10|4159.05|4158.45|4158.05|4157.45|4159.05|4158.45|4158.05|4157.45|59
1621814600000|2021-05-24 00:03:20|4158.3|4157.7|4157.55|4156.95|4158.3|4157.7|4157.55|4156.95|68
1621814610000|2021-05-24 00:03:30|4157.8|4157.2|4157.55|4156.95|4158.05|4157.45|4157.55|4156.95|88
1621814620000|2021-05-24 00:03:40|4157.67|4157.07|4157.55|4156.95|4157.8|4157.2|4157.55|4156.95|38
1621814630000|2021-05-24 00:03:50|4157.05|4156.45|4157.05|4156.45|4157.3|4156.7|4157.05|4156.45|50
1621814640000|2021-05-24 00:04:00|4156.8|4156.2|4156.55|4155.95|4157.05|4156.45|4156.3|4155.7|107
1621814650000|2021-05-24 00:04:10|4156.67|4156.07|4156.3|4155.7|4156.67|4156.07|4156.3|4155.7|29
1621814660000|2021-05-24 00:04:20|4156.42|4155.82|4157.05|4156.45|4157.05|4156.45|4156.42|4155.82|42
1621814670000|2021-05-24 00:04:30|4156.92|4156.32|4157.05|4156.45|4157.3|4156.7|4156.8|4156.2|46
1621814680000|2021-05-24 00:04:40|4157.17|4156.57|4157.55|4156.95|4157.55|4156.95|4157.05|4156.45|67
1621814690000|2021-05-24 00:04:50|4157.8|4157.2|4157.8|4157.2|4157.8|4157.2|4157.55|4156.95|32
1621814700000|2021-05-24 00:05:00|4158.05|4157.45|4158.05|4157.45|4158.05|4157.45|4157.8|4157.2|62
1621814710000|2021-05-24 00:05:10|4158.3|4157.7|4157.8|4157.2|4158.3|4157.7|4157.8|4157.2|72
1621814720000|2021-05-24 00:05:20|4158.05|4157.45|4158.05|4157.45|4158.17|4157.57|4157.8|4157.2|34
1621814730000|2021-05-24 00:05:30|4157.92|4157.32|4158.05|4157.45|4158.3|4157.7|4157.8|4157.2|41
1621814740000|2021-05-24 00:05:40|4158.17|4157.57|4159.05|4158.45|4159.05|4158.45|4158.17|4157.57|194
1621814750000|2021-05-24 00:05:50|4158.92|4158.32|4159.8|4159.2|4160.3|4159.7|4158.8|4158.2|356
1621814760000|2021-05-24 00:06:00|4159.92|4159.32|4159.8|4159.2|4160.05|4159.45|4159.55|4158.95|106
1621814770000|2021-05-24 00:06:10|4159.67|4159.07|4160.17|4159.57|4160.3|4159.7|4159.67|4159.07|58
1621814780000|2021-05-24 00:06:20|4160.05|4159.45|4160.05|4159.45|4160.3|4159.7|4159.8|4159.2|42
1621814790000|2021-05-24 00:06:30|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.05|4159.45|27
1621814800000|2021-05-24 00:06:40|4160.17|4159.57|4160.05|4159.45|4160.55|4159.95|4160.05|4159.45|42
1621814810000|2021-05-24 00:06:50|4160.17|4159.57|4159.8|4159.2|4160.3|4159.7|4159.8|4159.2|50
1621814820000|2021-05-24 00:07:00|4159.92|4159.32|4159.8|4159.2|4160.3|4159.7|4159.8|4159.2|40
1621814830000|2021-05-24 00:07:10|4159.92|4159.32|4159.8|4159.2|4160.05|4159.45|4159.55|4158.95|37
1621814840000|2021-05-24 00:07:20|4159.92|4159.32|4160.3|4159.7|4160.3|4159.7|4159.8|4159.2|40
1621814850000|2021-05-24 00:07:30|4160.05|4159.45|4160.05|4159.45|4160.3|4159.7|4160.05|4159.45|23
1621814860000|2021-05-24 00:07:40|4159.8|4159.2|4160.05|4159.45|4160.05|4159.45|4159.8|4159.2|26
1621814870000|2021-05-24 00:07:50|4160.17|4159.57|4160.3|4159.7|4160.3|4159.7|4160.17|4159.57|10
1621814880000|2021-05-24 00:08:00|4160.42|4159.82|4160.3|4159.7|4160.55|4159.95|4160.3|4159.7|63
1621814890000|2021-05-24 00:08:10|4160.17|4159.57|4160.05|4159.45|4160.55|4159.95|4160.05|4159.45|22
1621814900000|2021-05-24 00:08:20|4160.17|4159.57|4160.42|4159.82|4160.55|4159.95|4160.05|4159.45|25
1621814910000|2021-05-24 00:08:30|4160.3|4159.7|4160.42|4159.82|4160.55|4159.95|4160.3|4159.7|38
1621814920000|2021-05-24 00:08:40|4160.3|4159.7|4161.05|4160.45|4161.3|4160.7|4160.3|4159.7|269
1621814930000|2021-05-24 00:08:50|4160.8|4160.2|4161.3|4160.7|4161.3|4160.7|4160.8|4160.2|52
1621814940000|2021-05-24 00:09:00|4161.55|4160.95|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|55
1621814950000|2021-05-24 00:09:10|4161.05|4160.45|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|47
1621814960000|2021-05-24 00:09:20|4161.17|4160.57|4161.17|4160.57|4161.3|4160.7|4161.05|4160.45|55
1621814970000|2021-05-24 00:09:30|4161.05|4160.45|4161.05|4160.45|4161.3|4160.7|4161.05|4160.45|43
1621814980000|2021-05-24 00:09:40|4161.3|4160.7|4162.3|4161.7|4162.3|4161.7|4161.3|4160.7|196
1621814990000|2021-05-24 00:09:50|4162.55|4161.95|4162.05|4161.45|4162.8|4162.2|4162.05|4161.45|174
1621815000000|2021-05-24 00:10:00|4162.3|4161.7|4163.55|4162.95|4163.55|4162.95|4162.3|4161.7|416
1621815010000|2021-05-24 00:10:10|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|92
1621815020000|2021-05-24 00:10:20|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.55|4161.95|92
1621815030000|2021-05-24 00:10:30|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|40
1621815040000|2021-05-24 00:10:40|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|43
1621815050000|2021-05-24 00:10:50|4162.92|4162.32|4163.17|4162.57|4163.3|4162.7|4162.8|4162.2|37
1621815060000|2021-05-24 00:11:00|4163.05|4162.45|4163.55|4162.95|4163.8|4163.2|4163.05|4162.45|213
1621815070000|2021-05-24 00:11:10|4163.67|4163.07|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|88
1621815080000|2021-05-24 00:11:20|4163.05|4162.45|4162.8|4162.2|4163.42|4162.82|4162.55|4161.95|83
1621815090000|2021-05-24 00:11:30|4162.67|4162.07|4162.92|4162.32|4163.05|4162.45|4162.67|4162.07|41
1621815100000|2021-05-24 00:11:40|4163.05|4162.45|4162.8|4162.2|4163.17|4162.57|4162.8|4162.2|27
1621815110000|2021-05-24 00:11:50|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|30
1621815120000|2021-05-24 00:12:00|4162.67|4162.07|4162.3|4161.7|4162.67|4162.07|4162.05|4161.45|118
1621815130000|2021-05-24 00:12:10|4162.17|4161.57|4162.55|4161.95|4162.8|4162.2|4162.17|4161.57|32
1621815150000|2021-05-24 00:12:30|4162.42|4161.82|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|95
1621815160000|2021-05-24 00:12:40|4162.42|4161.82|4163.05|4162.45|4163.05|4162.45|4162.42|4161.82|45
1621815170000|2021-05-24 00:12:50|4162.92|4162.32|4162.92|4162.32|4163.05|4162.45|4162.8|4162.2|21
1621815180000|2021-05-24 00:13:00|4163.05|4162.45|4163.3|4162.7|4163.55|4162.95|4162.92|4162.32|155
1621815190000|2021-05-24 00:13:10|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|32
1621815200000|2021-05-24 00:13:20|4163.05|4162.45|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|36
1621815210000|2021-05-24 00:13:30|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|37
1621815220000|2021-05-24 00:13:40|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|17
1621815230000|2021-05-24 00:13:50|4163.05|4162.45|4162.8|4162.2|4163.05|4162.45|4162.8|4162.2|40
1621815240000|2021-05-24 00:14:00|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|78
1621815250000|2021-05-24 00:14:10|4162.8|4162.2|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|60
1621815260000|2021-05-24 00:14:20|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|25
1621815270000|2021-05-24 00:14:30|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|33
1621815280000|2021-05-24 00:14:40|4163.3|4162.7|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|10
1621815290000|2021-05-24 00:14:50|4163.05|4162.45|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|25
1621815300000|2021-05-24 00:15:00|4163.17|4162.57|4163.17|4162.57|4163.55|4162.95|4163.17|4162.57|43
1621815310000|2021-05-24 00:15:10|4163.05|4162.45|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|30
1621815320000|2021-05-24 00:15:20|4163.17|4162.57|4162.8|4162.2|4163.3|4162.7|4162.8|4162.2|61
1621815330000|2021-05-24 00:15:30|4162.67|4162.07|4163.3|4162.7|4163.3|4162.7|4162.67|4162.07|102
1621815340000|2021-05-24 00:15:40|4163.17|4162.57|4163.3|4162.7|4163.55|4162.95|4163.05|4162.45|88
1621815350000|2021-05-24 00:15:50|4163.05|4162.45|4163.3|4162.7|4163.3|4162.7|4162.8|4162.2|47
1621815360000|2021-05-24 00:16:00|4163.05|4162.45|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|88
1621815370000|2021-05-24 00:16:10|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|38
1621815380000|2021-05-24 00:16:20|4163.67|4163.07|4164.05|4163.45|4164.05|4163.45|4163.55|4162.95|91
1621815390000|2021-05-24 00:16:30|4163.8|4163.2|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|66
1621815400000|2021-05-24 00:16:40|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.67|4163.07|13
1621815410000|2021-05-24 00:16:50|4163.92|4163.32|4163.55|4162.95|4164.05|4163.45|4163.55|4162.95|30
1621815420000|2021-05-24 00:17:00|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|35
1621815430000|2021-05-24 00:17:10|4163.67|4163.07|4163.8|4163.2|4164.05|4163.45|4163.67|4163.07|32
1621815440000|2021-05-24 00:17:20|4164.05|4163.45|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|32
1621815450000|2021-05-24 00:17:30|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|50
1621815460000|2021-05-24 00:17:40|4164.17|4163.57|4164.55|4163.95|4164.55|4163.95|4164.17|4163.57|48
1621815470000|2021-05-24 00:17:50|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|28
1621815480000|2021-05-24 00:18:00|4164.8|4164.2|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|98
1621815490000|2021-05-24 00:18:10|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|126
1621815500000|2021-05-24 00:18:20|4164.92|4164.32|4164.92|4164.32|4165.05|4164.45|4164.8|4164.2|77
1621815510000|2021-05-24 00:18:30|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|30
1621815520000|2021-05-24 00:18:40|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|27
1621815530000|2021-05-24 00:18:50|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|14
1621815540000|2021-05-24 00:19:00|4164.92|4164.32|4165.3|4164.7|4165.3|4164.7|4164.92|4164.32|55
1621815550000|2021-05-24 00:19:10|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|38
1621815560000|2021-05-24 00:19:20|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|76
1621815570000|2021-05-24 00:19:30|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|51
1621815580000|2021-05-24 00:19:40|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|70
1621815590000|2021-05-24 00:19:50|4165.92|4165.32|4165.55|4164.95|4165.92|4165.32|4165.55|4164.95|58
1621815600000|2021-05-24 00:20:00|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|53
1621815610000|2021-05-24 00:20:10|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|20
1621815620000|2021-05-24 00:20:20|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|110
1621815630000|2021-05-24 00:20:30|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|51
1621815640000|2021-05-24 00:20:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|42
1621815650000|2021-05-24 00:20:50|4165.17|4164.57|4164.8|4164.2|4165.17|4164.57|4164.8|4164.2|80
1621815660000|2021-05-24 00:21:00|4165.05|4164.45|4164.92|4164.32|4165.05|4164.45|4164.92|4164.32|32
1621815670000|2021-05-24 00:21:10|4165.05|4164.45|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|20
1621815680000|2021-05-24 00:21:20|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|6
1621815690000|2021-05-24 00:21:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|24
1621815700000|2021-05-24 00:21:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|3
1621815710000|2021-05-24 00:21:50|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|17
1621815720000|2021-05-24 00:22:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|7
1621815730000|2021-05-24 00:22:10|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|7
1621815740000|2021-05-24 00:22:20|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|22
1621815760000|2021-05-24 00:22:40|||||||||4
1621815770000|2021-05-24 00:22:50|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|47
1621815780000|2021-05-24 00:23:00|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|24
1621815790000|2021-05-24 00:23:10|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|22
1621815800000|2021-05-24 00:23:20|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|12
1621815810000|2021-05-24 00:23:30|4165.17|4164.57|4164.8|4164.2|4165.3|4164.7|4164.8|4164.2|23
1621815820000|2021-05-24 00:23:40|||||||||1
1621815830000|2021-05-24 00:23:50|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|31
1621815840000|2021-05-24 00:24:00|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|34
1621815850000|2021-05-24 00:24:10|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|20
1621815860000|2021-05-24 00:24:20|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|27
1621815870000|2021-05-24 00:24:30|||||||||30
1621815880000|2021-05-24 00:24:40|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|33
1621815890000|2021-05-24 00:24:50|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|37
1621815900000|2021-05-24 00:25:00|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|10
1621815910000|2021-05-24 00:25:10|||||||||26
1621815920000|2021-05-24 00:25:20|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|33
1621815930000|2021-05-24 00:25:30|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|10
1621815950000|2021-05-24 00:25:50|4164.3|4163.7|4164.17|4163.57|4164.3|4163.7|4164.05|4163.45|48
1621815960000|2021-05-24 00:26:00|4164.3|4163.7|4164.8|4164.2|4164.8|4164.2|4164.3|4163.7|40
1621815970000|2021-05-24 00:26:10|4164.55|4163.95|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|30
1621815980000|2021-05-24 00:26:20|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|3
1621815990000|2021-05-24 00:26:30|4164.3|4163.7|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|50
1621816000000|2021-05-24 00:26:40|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|2
1621816010000|2021-05-24 00:26:50|||||||||11
1621816020000|2021-05-24 00:27:00|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|55
1621816030000|2021-05-24 00:27:10|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|67
1621816040000|2021-05-24 00:27:20|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|15
1621816050000|2021-05-24 00:27:30|||||||||3
1621816060000|2021-05-24 00:27:40|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|19
1621816070000|2021-05-24 00:27:50|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|19
1621816080000|2021-05-24 00:28:00|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|29
1621816090000|2021-05-24 00:28:10|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|20
1621816100000|2021-05-24 00:28:20|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|38
1621816110000|2021-05-24 00:28:30|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|29
1621816120000|2021-05-24 00:28:40|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|26
1621816130000|2021-05-24 00:28:50|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|31
1621816140000|2021-05-24 00:29:00|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|26
1621816150000|2021-05-24 00:29:10|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|5
1621816170000|2021-05-24 00:29:30|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|59
1621816180000|2021-05-24 00:29:40|||||||||10
1621816190000|2021-05-24 00:29:50|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|42
1621816200000|2021-05-24 00:30:00|4164.05|4163.45|4164.3|4163.7|4164.55|4163.95|4164.05|4163.45|134
1621816210000|2021-05-24 00:30:10|4164.05|4163.45|4164.55|4163.95|4164.55|4163.95|4164.05|4163.45|28
1621816220000|2021-05-24 00:30:20|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|59
1621816230000|2021-05-24 00:30:30|4165.05|4164.45|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|76
1621816240000|2021-05-24 00:30:40|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|51
1621816250000|2021-05-24 00:30:50|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|10
1621816260000|2021-05-24 00:31:00|4164.92|4164.32|4164.3|4163.7|4164.92|4164.32|4164.3|4163.7|45
1621816270000|2021-05-24 00:31:10|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|35
1621816280000|2021-05-24 00:31:20|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|11
1621816300000|2021-05-24 00:31:40|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|15
1621816310000|2021-05-24 00:31:50|4164.55|4163.95|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|34
1621816320000|2021-05-24 00:32:00|||||||||8
1621816330000|2021-05-24 00:32:10|4164.17|4163.57|4163.55|4162.95|4164.17|4163.57|4163.55|4162.95|81
1621816340000|2021-05-24 00:32:20|||||||||12
1621816350000|2021-05-24 00:32:30|4163.42|4162.82|4163.05|4162.45|4163.42|4162.82|4163.05|4162.45|60
1621816360000|2021-05-24 00:32:40|4163.17|4162.57|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|30
1621816370000|2021-05-24 00:32:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|10
1621816380000|2021-05-24 00:33:00|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|28
1621816390000|2021-05-24 00:33:10|||||||||4
1621816400000|2021-05-24 00:33:20|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|31
1621816410000|2021-05-24 00:33:30|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|16
1621816420000|2021-05-24 00:33:40|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|3
1621816430000|2021-05-24 00:33:50|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|64
1621816440000|2021-05-24 00:34:00|4163.67|4163.07|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|42
1621816450000|2021-05-24 00:34:10|4163.05|4162.45|4162.55|4161.95|4163.05|4162.45|4162.55|4161.95|80
1621816460000|2021-05-24 00:34:20|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|50
1621816470000|2021-05-24 00:34:30|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|19
1621816480000|2021-05-24 00:34:40|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|17
1621816490000|2021-05-24 00:34:50|4162.3|4161.7|4162.42|4161.82|4162.42|4161.82|4162.3|4161.7|26
1621816500000|2021-05-24 00:35:00|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|82
1621816510000|2021-05-24 00:35:10|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|100
1621816520000|2021-05-24 00:35:20|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|13
1621816530000|2021-05-24 00:35:30|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|27
1621816540000|2021-05-24 00:35:40|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|33
1621816550000|2021-05-24 00:35:50|4162.17|4161.57|4162.3|4161.7|4162.55|4161.95|4162.17|4161.57|90
1621816560000|2021-05-24 00:36:00|4162.05|4161.45|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|62
1621816570000|2021-05-24 00:36:10|4162.17|4161.57|4162.55|4161.95|4162.55|4161.95|4162.17|4161.57|25
1621816580000|2021-05-24 00:36:20|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|24
1621816590000|2021-05-24 00:36:30|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|11
1621816600000|2021-05-24 00:36:40|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|6
1621816610000|2021-05-24 00:36:50|||||||||2
1621816620000|2021-05-24 00:37:00|4162.42|4161.82|4162.05|4161.45|4162.42|4161.82|4162.05|4161.45|26
1621816630000|2021-05-24 00:37:10|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|20
1621816640000|2021-05-24 00:37:20|4162.17|4161.57|4162.55|4161.95|4162.55|4161.95|4162.05|4161.45|20
1621816650000|2021-05-24 00:37:30|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|10
1621816660000|2021-05-24 00:37:40|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|10
1621816670000|2021-05-24 00:37:50|4162.67|4162.07|4162.3|4161.7|4162.67|4162.07|4162.3|4161.7|13
1621816680000|2021-05-24 00:38:00|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|17
1621816690000|2021-05-24 00:38:10|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|16
1621816700000|2021-05-24 00:38:20|4162.42|4161.82|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|4
1621816710000|2021-05-24 00:38:30|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|15
1621816720000|2021-05-24 00:38:40|4162.8|4162.2|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|17
1621816730000|2021-05-24 00:38:50|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|28
1621816740000|2021-05-24 00:39:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|12
1621816750000|2021-05-24 00:39:10|4162.67|4162.07|4163.05|4162.45|4163.05|4162.45|4162.55|4161.95|42
1621816760000|2021-05-24 00:39:20|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|36
1621816770000|2021-05-24 00:39:30|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.05|4162.45|23
1621816780000|2021-05-24 00:39:40|4163.17|4162.57|4163.05|4162.45|4163.17|4162.57|4163.05|4162.45|3
1621816790000|2021-05-24 00:39:50|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|6
1621816800000|2021-05-24 00:40:00|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|5
1621816810000|2021-05-24 00:40:10|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|14
1621816820000|2021-05-24 00:40:20|||||||||5
1621816830000|2021-05-24 00:40:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|10
1621816840000|2021-05-24 00:40:40|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|17
1621816860000|2021-05-24 00:41:00|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|28
1621816870000|2021-05-24 00:41:10|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|21
1621816880000|2021-05-24 00:41:20|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|17
1621816910000|2021-05-24 00:41:50|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|24
1621816920000|2021-05-24 00:42:00|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|69
1621816930000|2021-05-24 00:42:10|4162.92|4162.32|4162.92|4162.32|4163.05|4162.45|4162.92|4162.32|6
1621816940000|2021-05-24 00:42:20|4163.05|4162.45|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|28
1621816950000|2021-05-24 00:42:30|4163.3|4162.7|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|12
1621816960000|2021-05-24 00:42:40|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|10
1621816980000|2021-05-24 00:43:00|4162.92|4162.32|4162.8|4162.2|4162.92|4162.32|4162.8|4162.2|15
1621816990000|2021-05-24 00:43:10|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|38
1621817010000|2021-05-24 00:43:30|4162.92|4162.32|4163.05|4162.45|4163.3|4162.7|4162.92|4162.32|63
1621817020000|2021-05-24 00:43:40|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|18
1621817030000|2021-05-24 00:43:50|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|4163.05|4162.45|8
1621817040000|2021-05-24 00:44:00|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|9
1621817050000|2021-05-24 00:44:10|4163.17|4162.57|4163.17|4162.57|4163.17|4162.57|4163.17|4162.57|1
1621817060000|2021-05-24 00:44:20|4163.3|4162.7|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|8
1621817070000|2021-05-24 00:44:30|||||||||1
1621817080000|2021-05-24 00:44:40|||||||||12
1621817090000|2021-05-24 00:44:50|||||||||2
1621817100000|2021-05-24 00:45:00|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|35
1621817110000|2021-05-24 00:45:10|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|18
1621817120000|2021-05-24 00:45:20|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|96
1621817130000|2021-05-24 00:45:30|4163.05|4162.45|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|53
1621817140000|2021-05-24 00:45:40|4163.42|4162.82|4163.05|4162.45|4163.42|4162.82|4163.05|4162.45|32
1621817150000|2021-05-24 00:45:50|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|11
1621817160000|2021-05-24 00:46:00|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|28
1621817170000|2021-05-24 00:46:10|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|12
1621817180000|2021-05-24 00:46:20|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|42
1621817190000|2021-05-24 00:46:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|6
1621817200000|2021-05-24 00:46:40|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|23
1621817220000|2021-05-24 00:47:00|4163.67|4163.07|4164.05|4163.45|4164.05|4163.45|4163.67|4163.07|124
1621817230000|2021-05-24 00:47:10|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|30
1621817240000|2021-05-24 00:47:20|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|12
1621817250000|2021-05-24 00:47:30|4163.92|4163.32|4163.8|4163.2|4163.92|4163.32|4163.8|4163.2|13
1621817260000|2021-05-24 00:47:40|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|8
1621817270000|2021-05-24 00:47:50|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|23
1621817280000|2021-05-24 00:48:00|4163.92|4163.32|4163.55|4162.95|4163.92|4163.32|4163.55|4162.95|19
1621817290000|2021-05-24 00:48:10|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|12
1621817300000|2021-05-24 00:48:20|4163.67|4163.07|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|25
1621817310000|2021-05-24 00:48:30|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|17
1621817330000|2021-05-24 00:48:50|4163.67|4163.07|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|38
1621817340000|2021-05-24 00:49:00|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|20
1621817350000|2021-05-24 00:49:10|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|11
1621817360000|2021-05-24 00:49:20|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|3
1621817370000|2021-05-24 00:49:30|4163.92|4163.32|4164.3|4163.7|4164.3|4163.7|4163.92|4163.32|32
1621817380000|2021-05-24 00:49:40|4164.42|4163.82|4164.55|4163.95|4164.8|4164.2|4164.42|4163.82|64
1621817390000|2021-05-24 00:49:50|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|33
1621817400000|2021-05-24 00:50:00|4164.92|4164.32|4165.55|4164.95|4165.55|4164.95|4164.8|4164.2|170
1621817410000|2021-05-24 00:50:10|4165.42|4164.82|4165.3|4164.7|4165.8|4165.2|4165.3|4164.7|140
1621817420000|2021-05-24 00:50:20|4165.55|4164.95|4165.05|4164.45|4165.55|4164.95|4165.05|4164.45|30
1621817430000|2021-05-24 00:50:30|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|11
1621817440000|2021-05-24 00:50:40|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|49
1621817450000|2021-05-24 00:50:50|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|18
1621817460000|2021-05-24 00:51:00|4164.67|4164.07|4165.3|4164.7|4165.3|4164.7|4164.67|4164.07|13
1621817470000|2021-05-24 00:51:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|43
1621817480000|2021-05-24 00:51:20|||||||||32
1621817490000|2021-05-24 00:51:30|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|51
1621817500000|2021-05-24 00:51:40|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|21
1621817510000|2021-05-24 00:51:50|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|1
1621817520000|2021-05-24 00:52:00|4165.17|4164.57|4164.8|4164.2|4165.3|4164.7|4164.8|4164.2|79
1621817530000|2021-05-24 00:52:10|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|16
1621817540000|2021-05-24 00:52:20|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|34
1621817550000|2021-05-24 00:52:30|4165.05|4164.45|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|18
1621817560000|2021-05-24 00:52:40|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|18
1621817570000|2021-05-24 00:52:50|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|10
1621817580000|2021-05-24 00:53:00|4164.92|4164.32|4165.55|4164.95|4165.55|4164.95|4164.92|4164.32|16
1621817590000|2021-05-24 00:53:10|||||||||4
1621817600000|2021-05-24 00:53:20|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|46
1621817610000|2021-05-24 00:53:30|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.05|4164.45|25
1621817640000|2021-05-24 00:54:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|49
1621817650000|2021-05-24 00:54:10|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|38
1621817660000|2021-05-24 00:54:20|4165.3|4164.7|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|54
1621817670000|2021-05-24 00:54:30|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|11
1621817680000|2021-05-24 00:54:40|4165.55|4164.95|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|51
1621817690000|2021-05-24 00:54:50|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|15
1621817710000|2021-05-24 00:55:10|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|22
1621817720000|2021-05-24 00:55:20|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|19
1621817730000|2021-05-24 00:55:30|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|11
1621817740000|2021-05-24 00:55:40|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|4
1621817750000|2021-05-24 00:55:50|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|3
1621817760000|2021-05-24 00:56:00|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|35
1621817770000|2021-05-24 00:56:10|4166.3|4165.7|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|59
1621817780000|2021-05-24 00:56:20|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|18
1621817790000|2021-05-24 00:56:30|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|36
1621817800000|2021-05-24 00:56:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|18
1621817810000|2021-05-24 00:56:50|4165.55|4164.95|4165.42|4164.82|4165.55|4164.95|4165.3|4164.7|42
1621817820000|2021-05-24 00:57:00|4165.3|4164.7|4165.55|4164.95|4165.8|4165.2|4165.3|4164.7|36
1621817830000|2021-05-24 00:57:10|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|12
1621817840000|2021-05-24 00:57:20|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|10
1621817850000|2021-05-24 00:57:30|||||||||1
1621817860000|2021-05-24 00:57:40|4165.42|4164.82|4165.67|4165.07|4165.67|4165.07|4165.3|4164.7|18
1621817870000|2021-05-24 00:57:50|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.3|4164.7|18
1621817880000|2021-05-24 00:58:00|4165.42|4164.82|4165.55|4164.95|4165.8|4165.2|4165.42|4164.82|11
1621817890000|2021-05-24 00:58:10|4165.3|4164.7|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|14
1621817900000|2021-05-24 00:58:20|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|39
1621817910000|2021-05-24 00:58:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|25
1621817920000|2021-05-24 00:58:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|12
1621817930000|2021-05-24 00:58:50|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|28
1621817940000|2021-05-24 00:59:00|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|17
1621817950000|2021-05-24 00:59:10|4165.55|4164.95|4165.17|4164.57|4165.55|4164.95|4165.05|4164.45|22
1621817960000|2021-05-24 00:59:20|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|5
1621817970000|2021-05-24 00:59:30|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|7
1621817980000|2021-05-24 00:59:40|||||||||3
1621817990000|2021-05-24 00:59:50|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|14
1621818000000|2021-05-24 01:00:00|4165.55|4164.95|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|16
1621818010000|2021-05-24 01:00:10|4166.05|4165.45|4165.8|4165.2|4166.3|4165.7|4165.55|4164.95|144
1621818020000|2021-05-24 01:00:20|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|27
1621818030000|2021-05-24 01:00:30|4165.55|4164.95|4166.05|4165.45|4166.3|4165.7|4165.55|4164.95|42
1621818040000|2021-05-24 01:00:40|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|35
1621818050000|2021-05-24 01:00:50|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.67|4165.07|43
1621818060000|2021-05-24 01:01:00|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|21
1621818070000|2021-05-24 01:01:10|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|13
1621818080000|2021-05-24 01:01:20|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|16
1621818090000|2021-05-24 01:01:30|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|24
1621818100000|2021-05-24 01:01:40|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|30
1621818110000|2021-05-24 01:01:50|4166.55|4165.95|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|42
1621818120000|2021-05-24 01:02:00|4166.42|4165.82|4167.8|4167.2|4168.05|4167.45|4166.42|4165.82|559
1621818130000|2021-05-24 01:02:10|4167.92|4167.32|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|107
1621818140000|2021-05-24 01:02:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.67|4167.07|62
1621818150000|2021-05-24 01:02:30|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|37
1621818160000|2021-05-24 01:02:40|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|61
1621818170000|2021-05-24 01:02:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|48
1621818180000|2021-05-24 01:03:00|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|40
1621818190000|2021-05-24 01:03:10|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|24
1621818200000|2021-05-24 01:03:20|4167.67|4167.07|4168.3|4167.7|4168.3|4167.7|4167.55|4166.95|141
1621818210000|2021-05-24 01:03:30|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|50
1621818220000|2021-05-24 01:03:40|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|281
1621818230000|2021-05-24 01:03:50|4168.67|4168.07|4167.8|4167.2|4168.8|4168.2|4167.8|4167.2|280
1621818240000|2021-05-24 01:04:00|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|82
1621818250000|2021-05-24 01:04:10|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|56
1621818260000|2021-05-24 01:04:20|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|34
1621818270000|2021-05-24 01:04:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|46
1621818280000|2021-05-24 01:04:40|4167.55|4166.95|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|36
1621818290000|2021-05-24 01:04:50|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.67|4167.07|49
1621818300000|2021-05-24 01:05:00|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|83
1621818310000|2021-05-24 01:05:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|14
1621818320000|2021-05-24 01:05:20|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|37
1621818330000|2021-05-24 01:05:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|16
1621818340000|2021-05-24 01:05:40|4168.42|4167.82|4168.67|4168.07|4168.8|4168.2|4168.3|4167.7|24
1621818350000|2021-05-24 01:05:50|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|32
1621818360000|2021-05-24 01:06:00|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|39
1621818370000|2021-05-24 01:06:10|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|4
1621818380000|2021-05-24 01:06:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|5
1621818390000|2021-05-24 01:06:30|||||||||14
1621818400000|2021-05-24 01:06:40|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.3|4167.7|19
1621818410000|2021-05-24 01:06:50|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|22
1621818420000|2021-05-24 01:07:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|32
1621818430000|2021-05-24 01:07:10|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|62
1621818440000|2021-05-24 01:07:20|4168.92|4168.32|4168.67|4168.07|4169.05|4168.45|4168.67|4168.07|40
1621818450000|2021-05-24 01:07:30|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.3|4167.7|57
1621818460000|2021-05-24 01:07:40|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|43
1621818470000|2021-05-24 01:07:50|4168.8|4168.2|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|32
1621818480000|2021-05-24 01:08:00|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|24
1621818490000|2021-05-24 01:08:10|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|15
1621818500000|2021-05-24 01:08:20|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|13
1621818510000|2021-05-24 01:08:30|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|62
1621818520000|2021-05-24 01:08:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|2
1621818530000|2021-05-24 01:08:50|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|20
1621818540000|2021-05-24 01:09:00|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|20
1621818550000|2021-05-24 01:09:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|30
1621818560000|2021-05-24 01:09:20|||||||||8
1621818570000|2021-05-24 01:09:30|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|38
1621818580000|2021-05-24 01:09:40|4168.05|4167.45|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|3
1621818590000|2021-05-24 01:09:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|4
1621818600000|2021-05-24 01:10:00|4168.55|4167.95|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|26
1621818620000|2021-05-24 01:10:20|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|42
1621818630000|2021-05-24 01:10:30|||||||||2
1621818640000|2021-05-24 01:10:40|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|19
1621818650000|2021-05-24 01:10:50|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|4
1621818660000|2021-05-24 01:11:00|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|171
1621818670000|2021-05-24 01:11:10|4168.05|4167.45|4167.55|4166.95|4168.05|4167.45|4167.55|4166.95|40
1621818680000|2021-05-24 01:11:20|4167.67|4167.07|4167.67|4167.07|4167.92|4167.32|4167.67|4167.07|8
1621818690000|2021-05-24 01:11:30|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|20
1621818700000|2021-05-24 01:11:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|17
1621818710000|2021-05-24 01:11:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|6
1621818720000|2021-05-24 01:12:00|4167.92|4167.32|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|46
1621818730000|2021-05-24 01:12:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|18
1621818740000|2021-05-24 01:12:20|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|11
1621818750000|2021-05-24 01:12:30|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|19
1621818760000|2021-05-24 01:12:40|4167.3|4166.7|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|45
1621818770000|2021-05-24 01:12:50|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|38
1621818780000|2021-05-24 01:13:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|16
1621818790000|2021-05-24 01:13:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|4
1621818800000|2021-05-24 01:13:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|13
1621818810000|2021-05-24 01:13:30|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|18
1621818820000|2021-05-24 01:13:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|6
1621818830000|2021-05-24 01:13:50|4168.05|4167.45|4167.92|4167.32|4168.05|4167.45|4167.92|4167.32|15
1621818840000|2021-05-24 01:14:00|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|3
1621818850000|2021-05-24 01:14:10|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4167.8|4167.2|63
1621818860000|2021-05-24 01:14:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|7
1621818880000|2021-05-24 01:14:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|23
1621818890000|2021-05-24 01:14:50|4168.05|4167.45|4168.42|4167.82|4168.55|4167.95|4168.05|4167.45|17
1621818900000|2021-05-24 01:15:00|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|71
1621818910000|2021-05-24 01:15:10|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|58
1621818920000|2021-05-24 01:15:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|49
1621818930000|2021-05-24 01:15:30|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|16
1621818940000|2021-05-24 01:15:40|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|72
1621818950000|2021-05-24 01:15:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|7
1621818960000|2021-05-24 01:16:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|38
1621818970000|2021-05-24 01:16:10|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|25
1621818980000|2021-05-24 01:16:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|28
1621818990000|2021-05-24 01:16:30|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|5
1621819010000|2021-05-24 01:16:50|4167.8|4167.2|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|24
1621819020000|2021-05-24 01:17:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|20
1621819030000|2021-05-24 01:17:10|4167.3|4166.7|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|57
1621819040000|2021-05-24 01:17:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|42
1621819060000|2021-05-24 01:17:40|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|41
1621819070000|2021-05-24 01:17:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|18
1621819080000|2021-05-24 01:18:00|4168.3|4167.7|4168.8|4168.2|4168.8|4168.2|4168.3|4167.7|45
1621819090000|2021-05-24 01:18:10|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|71
1621819100000|2021-05-24 01:18:20|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|29
1621819110000|2021-05-24 01:18:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|5
1621819120000|2021-05-24 01:18:40|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|22
1621819130000|2021-05-24 01:18:50|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|29
1621819140000|2021-05-24 01:19:00|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|25
1621819150000|2021-05-24 01:19:10|||||||||11
1621819160000|2021-05-24 01:19:20|4168.3|4167.7|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|34
1621819170000|2021-05-24 01:19:30|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|28
1621819180000|2021-05-24 01:19:40|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.3|4167.7|21
1621819190000|2021-05-24 01:19:50|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|50
1621819200000|2021-05-24 01:20:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|13
1621819210000|2021-05-24 01:20:10|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|3
1621819220000|2021-05-24 01:20:20|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.42|4167.82|8
1621819230000|2021-05-24 01:20:30|4168.3|4167.7|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|8
1621819240000|2021-05-24 01:20:40|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|40
1621819250000|2021-05-24 01:20:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4167.8|4167.2|20
1621819260000|2021-05-24 01:21:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|33
1621819270000|2021-05-24 01:21:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|7
1621819280000|2021-05-24 01:21:20|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|42
1621819290000|2021-05-24 01:21:30|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|47
1621819300000|2021-05-24 01:21:40|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.17|4166.57|80
1621819310000|2021-05-24 01:21:50|4167.17|4166.57|4166.55|4165.95|4167.3|4166.7|4166.55|4165.95|154
1621819320000|2021-05-24 01:22:00|4166.3|4165.7|4166.8|4166.2|4166.8|4166.2|4166.3|4165.7|73
1621819330000|2021-05-24 01:22:10|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|45
1621819340000|2021-05-24 01:22:20|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|50
1621819350000|2021-05-24 01:22:30|4166.67|4166.07|4166.3|4165.7|4166.8|4166.2|4166.05|4165.45|102
1621819360000|2021-05-24 01:22:40|4166.17|4165.57|4166.17|4165.57|4166.3|4165.7|4166.05|4165.45|26
1621819370000|2021-05-24 01:22:50|4166.3|4165.7|4166.05|4165.45|4166.3|4165.7|4165.8|4165.2|125
1621819380000|2021-05-24 01:23:00|4166.3|4165.7|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|35
1621819390000|2021-05-24 01:23:10|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|13
1621819400000|2021-05-24 01:23:20|4166.17|4165.57|4166.55|4165.95|4166.55|4165.95|4166.17|4165.57|21
1621819410000|2021-05-24 01:23:30|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|47
1621819420000|2021-05-24 01:23:40|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|10
1621819430000|2021-05-24 01:23:50|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|26
1621819440000|2021-05-24 01:24:00|4166.3|4165.7|4166.05|4165.45|4166.55|4165.95|4166.05|4165.45|58
1621819450000|2021-05-24 01:24:10|4166.17|4165.57|4166.3|4165.7|4166.42|4165.82|4166.17|4165.57|41
1621819460000|2021-05-24 01:24:20|||||||||3
1621819470000|2021-05-24 01:24:30|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|25
1621819490000|2021-05-24 01:24:50|||||||||43
1621819500000|2021-05-24 01:25:00|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|48
1621819510000|2021-05-24 01:25:10|4166.42|4165.82|4166.8|4166.2|4166.8|4166.2|4166.3|4165.7|17
1621819520000|2021-05-24 01:25:20|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4166.92|4166.32|37
1621819530000|2021-05-24 01:25:30|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|43
1621819540000|2021-05-24 01:25:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|25
1621819550000|2021-05-24 01:25:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.05|4166.45|17
1621819560000|2021-05-24 01:26:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|39
1621819570000|2021-05-24 01:26:10|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|18
1621819580000|2021-05-24 01:26:20|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|15
1621819590000|2021-05-24 01:26:30|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.42|4166.82|20
1621819600000|2021-05-24 01:26:40|4167.55|4166.95|4167.05|4166.45|4167.55|4166.95|4167.05|4166.45|13
1621819610000|2021-05-24 01:26:50|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|9
1621819620000|2021-05-24 01:27:00|4166.8|4166.2|4166.8|4166.2|4167.05|4166.45|4166.55|4165.95|49
1621819630000|2021-05-24 01:27:10|4166.67|4166.07|4166.3|4165.7|4166.67|4166.07|4166.3|4165.7|21
1621819640000|2021-05-24 01:27:20|4166.17|4165.57|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|43
1621819650000|2021-05-24 01:27:30|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|21
1621819660000|2021-05-24 01:27:40|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|29
1621819670000|2021-05-24 01:27:50|4166.42|4165.82|4166.8|4166.2|4166.8|4166.2|4166.42|4165.82|15
1621819680000|2021-05-24 01:28:00|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|24
1621819690000|2021-05-24 01:28:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|8
1621819700000|2021-05-24 01:28:20|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|11
1621819710000|2021-05-24 01:28:30|||||||||1
1621819720000|2021-05-24 01:28:40|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|9
1621819730000|2021-05-24 01:28:50|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|19
1621819740000|2021-05-24 01:29:00|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|71
1621819750000|2021-05-24 01:29:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|15
1621819760000|2021-05-24 01:29:20|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|20
1621819770000|2021-05-24 01:29:30|4166.92|4166.32|4167.55|4166.95|4167.55|4166.95|4166.92|4166.32|8
1621819780000|2021-05-24 01:29:40|||||||||30
1621819790000|2021-05-24 01:29:50|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|29
1621819800000|2021-05-24 01:30:00|4167.3|4166.7|4167.92|4167.32|4168.05|4167.45|4167.3|4166.7|115
1621819810000|2021-05-24 01:30:10|4167.8|4167.2|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|50
1621819820000|2021-05-24 01:30:20|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|24
1621819830000|2021-05-24 01:30:30|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|18
1621819840000|2021-05-24 01:30:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|57
1621819850000|2021-05-24 01:30:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|9
1621819860000|2021-05-24 01:31:00|4167.05|4166.45|4167.3|4166.7|4167.55|4166.95|4167.05|4166.45|46
1621819870000|2021-05-24 01:31:10|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.05|4166.45|36
1621819880000|2021-05-24 01:31:20|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|47
1621819890000|2021-05-24 01:31:30|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|48
1621819900000|2021-05-24 01:31:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|29
1621819910000|2021-05-24 01:31:50|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|41
1621819920000|2021-05-24 01:32:00|4168.8|4168.2|4169.17|4168.57|4169.3|4168.7|4168.8|4168.2|127
1621819930000|2021-05-24 01:32:10|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|152
1621819940000|2021-05-24 01:32:20|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|48
1621819950000|2021-05-24 01:32:30|4169.3|4168.7|4169.8|4169.2|4170.05|4169.45|4169.3|4168.7|238
1621819960000|2021-05-24 01:32:40|4170.05|4169.45|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|62
1621819970000|2021-05-24 01:32:50|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|28
1621819980000|2021-05-24 01:33:00|4169.92|4169.32|4170.3|4169.7|4170.3|4169.7|4169.92|4169.32|56
1621819990000|2021-05-24 01:33:10|4170.05|4169.45|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|83
1621820000000|2021-05-24 01:33:20|4170.17|4169.57|4170.8|4170.2|4170.8|4170.2|4170.17|4169.57|117
1621820010000|2021-05-24 01:33:30|4170.55|4169.95|4171.3|4170.7|4171.3|4170.7|4170.55|4169.95|165
1621820020000|2021-05-24 01:33:40|4171.05|4170.45|4170.55|4169.95|4171.05|4170.45|4170.3|4169.7|93
1621820030000|2021-05-24 01:33:50|4170.42|4169.82|4170.05|4169.45|4170.42|4169.82|4170.05|4169.45|52
1621820040000|2021-05-24 01:34:00|4170.17|4169.57|4169.8|4169.2|4170.42|4169.82|4169.8|4169.2|84
1621820050000|2021-05-24 01:34:10|4169.55|4168.95|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|45
1621820060000|2021-05-24 01:34:20|4169.42|4168.82|4169.05|4168.45|4169.55|4168.95|4169.05|4168.45|86
1621820070000|2021-05-24 01:34:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|31
1621820080000|2021-05-24 01:34:40|4169.05|4168.45|4168.55|4167.95|4169.3|4168.7|4168.55|4167.95|76
1621820090000|2021-05-24 01:34:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|70
1621820100000|2021-05-24 01:35:00|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.05|4167.45|55
1621820110000|2021-05-24 01:35:10|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.55|4167.95|20
1621820120000|2021-05-24 01:35:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|25
1621820130000|2021-05-24 01:35:30|4168.92|4168.32|4168.67|4168.07|4169.05|4168.45|4168.55|4167.95|38
1621820140000|2021-05-24 01:35:40|4168.55|4167.95|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|47
1621820150000|2021-05-24 01:35:50|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|21
1621820160000|2021-05-24 01:36:00|4168.92|4168.32|4169.42|4168.82|4169.55|4168.95|4168.92|4168.32|30
1621820170000|2021-05-24 01:36:10|4169.3|4168.7|4168.8|4168.2|4169.55|4168.95|4168.8|4168.2|56
1621820180000|2021-05-24 01:36:20|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|6
1621820190000|2021-05-24 01:36:30|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|7
1621820200000|2021-05-24 01:36:40|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|22
1621820210000|2021-05-24 01:36:50|4168.92|4168.32|4169.17|4168.57|4169.17|4168.57|4168.8|4168.2|10
1621820220000|2021-05-24 01:37:00|4169.05|4168.45|4169.3|4168.7|4169.67|4169.07|4169.05|4168.45|56
1621820230000|2021-05-24 01:37:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|31
1621820240000|2021-05-24 01:37:20|4169.42|4168.82|4168.8|4168.2|4169.42|4168.82|4168.8|4168.2|30
1621820250000|2021-05-24 01:37:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|14
1621820260000|2021-05-24 01:37:40|4168.92|4168.32|4168.55|4167.95|4169.05|4168.45|4168.42|4167.82|23
1621820270000|2021-05-24 01:37:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|19
1621820280000|2021-05-24 01:38:00|4168.67|4168.07|4168.8|4168.2|4169.05|4168.45|4168.55|4167.95|73
1621820290000|2021-05-24 01:38:10|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|49
1621820300000|2021-05-24 01:38:20|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.3|4167.7|77
1621820310000|2021-05-24 01:38:30|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|31
1621820320000|2021-05-24 01:38:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|25
1621820330000|2021-05-24 01:38:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|31
1621820340000|2021-05-24 01:39:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|11
1621820350000|2021-05-24 01:39:10|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|21
1621820360000|2021-05-24 01:39:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|12
1621820370000|2021-05-24 01:39:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|6
1621820380000|2021-05-24 01:39:40|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.3|4167.7|14
1621820390000|2021-05-24 01:39:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|14
1621820400000|2021-05-24 01:40:00|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|29
1621820410000|2021-05-24 01:40:10|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|8
1621820420000|2021-05-24 01:40:20|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|18
1621820430000|2021-05-24 01:40:30|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|24
1621820440000|2021-05-24 01:40:40|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|18
1621820450000|2021-05-24 01:40:50|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|20
1621820460000|2021-05-24 01:41:00|4168.17|4167.57|4168.42|4167.82|4168.42|4167.82|4168.05|4167.45|23
1621820470000|2021-05-24 01:41:10|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|14
1621820480000|2021-05-24 01:41:20|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|31
1621820490000|2021-05-24 01:41:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|23
1621820500000|2021-05-24 01:41:40|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|47
1621820510000|2021-05-24 01:41:50|4168.92|4168.32|4168.55|4167.95|4168.92|4168.32|4168.55|4167.95|14
1621820520000|2021-05-24 01:42:00|4168.3|4167.7|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|16
1621820530000|2021-05-24 01:42:10|4168.3|4167.7|4167.8|4167.2|4168.3|4167.7|4167.8|4167.2|40
1621820540000|2021-05-24 01:42:20|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|102
1621820550000|2021-05-24 01:42:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|21
1621820560000|2021-05-24 01:42:40|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|23
1621820570000|2021-05-24 01:42:50|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|67
1621820580000|2021-05-24 01:43:00|4167.92|4167.32|4168.17|4167.57|4168.17|4167.57|4167.8|4167.2|51
1621820590000|2021-05-24 01:43:10|4168.3|4167.7|4168.8|4168.2|4168.8|4168.2|4168.3|4167.7|41
1621820600000|2021-05-24 01:43:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|23
1621820610000|2021-05-24 01:43:30|4168.92|4168.32|4169.55|4168.95|4169.55|4168.95|4168.92|4168.32|50
1621820620000|2021-05-24 01:43:40|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|51
1621820630000|2021-05-24 01:43:50|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|41
1621820640000|2021-05-24 01:44:00|4169.67|4169.07|4170.05|4169.45|4170.05|4169.45|4169.67|4169.07|40
1621820650000|2021-05-24 01:44:10|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|51
1621820660000|2021-05-24 01:44:20|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|96
1621820670000|2021-05-24 01:44:30|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|19
1621820680000|2021-05-24 01:44:40|4170.3|4169.7|4170.17|4169.57|4170.3|4169.7|4170.17|4169.57|30
1621820690000|2021-05-24 01:44:50|4170.3|4169.7|4169.92|4169.32|4170.3|4169.7|4169.92|4169.32|21
1621820700000|2021-05-24 01:45:00|4169.8|4169.2|4170.3|4169.7|4170.3|4169.7|4169.8|4169.2|33
1621820710000|2021-05-24 01:45:10|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|15
1621820720000|2021-05-24 01:45:20|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4169.92|4169.32|16
1621820730000|2021-05-24 01:45:30|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.3|4168.7|90
1621820740000|2021-05-24 01:45:40|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|11
1621820750000|2021-05-24 01:45:50|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|3
1621820760000|2021-05-24 01:46:00|4169.67|4169.07|4169.3|4168.7|4169.67|4169.07|4169.3|4168.7|37
1621820770000|2021-05-24 01:46:10|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|15
1621820780000|2021-05-24 01:46:20|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.05|4168.45|17
1621820790000|2021-05-24 01:46:30|4169.17|4168.57|4169.55|4168.95|4169.8|4169.2|4169.17|4168.57|75
1621820800000|2021-05-24 01:46:40|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.67|4169.07|31
1621820810000|2021-05-24 01:46:50|4169.92|4169.32|4170.3|4169.7|4170.3|4169.7|4169.92|4169.32|65
1621820820000|2021-05-24 01:47:00|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.05|4169.45|48
1621820830000|2021-05-24 01:47:10|4170.3|4169.7|4170.55|4169.95|4170.55|4169.95|4170.05|4169.45|53
1621820840000|2021-05-24 01:47:20|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.67|4170.07|21
1621820850000|2021-05-24 01:47:30|4170.55|4169.95|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|22
1621820860000|2021-05-24 01:47:40|4170.05|4169.45|4169.92|4169.32|4170.17|4169.57|4169.55|4168.95|36
1621820870000|2021-05-24 01:47:50|4170.05|4169.45|4169.67|4169.07|4170.05|4169.45|4169.55|4168.95|9
1621820880000|2021-05-24 01:48:00|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|33
1621820890000|2021-05-24 01:48:10|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|35
1621820900000|2021-05-24 01:48:20|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|19
1621820910000|2021-05-24 01:48:30|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|8
1621820920000|2021-05-24 01:48:40|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|34
1621820930000|2021-05-24 01:48:50|4170.05|4169.45|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|36
1621820940000|2021-05-24 01:49:00|||||||||14
1621820950000|2021-05-24 01:49:10|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|10
1621820960000|2021-05-24 01:49:20|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|32
1621820970000|2021-05-24 01:49:30|4168.92|4168.32|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|62
1621820980000|2021-05-24 01:49:40|4169.17|4168.57|4168.92|4168.32|4169.3|4168.7|4168.92|4168.32|23
1621820990000|2021-05-24 01:49:50|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|5
1621821000000|2021-05-24 01:50:00|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|14
1621821010000|2021-05-24 01:50:10|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|13
1621821020000|2021-05-24 01:50:20|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|16
1621821030000|2021-05-24 01:50:30|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|5
1621821040000|2021-05-24 01:50:40|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|28
1621821050000|2021-05-24 01:50:50|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|12
1621821060000|2021-05-24 01:51:00|4168.92|4168.32|4169.05|4168.45|4169.3|4168.7|4168.92|4168.32|26
1621821070000|2021-05-24 01:51:10|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4169.05|4168.45|35
1621821080000|2021-05-24 01:51:20|4168.8|4168.2|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|24
1621821090000|2021-05-24 01:51:30|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|21
1621821100000|2021-05-24 01:51:40|4168.92|4168.32|4168.92|4168.32|4169.05|4168.45|4168.8|4168.2|17
1621821110000|2021-05-24 01:51:50|4168.8|4168.2|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|33
1621821120000|2021-05-24 01:52:00|||||||||10
1621821130000|2021-05-24 01:52:10|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|9
1621821140000|2021-05-24 01:52:20|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|14
1621821150000|2021-05-24 01:52:30|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|39
1621821160000|2021-05-24 01:52:40|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|5
1621821170000|2021-05-24 01:52:50|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|37
1621821180000|2021-05-24 01:53:00|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|16
1621821190000|2021-05-24 01:53:10|4169.92|4169.32|4170.05|4169.45|4170.3|4169.7|4169.92|4169.32|59
1621821200000|2021-05-24 01:53:20|4169.8|4169.2|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|69
1621821210000|2021-05-24 01:53:30|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|11
1621821220000|2021-05-24 01:53:40|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|14
1621821230000|2021-05-24 01:53:50|4169.67|4169.07|4170.05|4169.45|4170.05|4169.45|4169.67|4169.07|35
1621821240000|2021-05-24 01:54:00|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|9
1621821250000|2021-05-24 01:54:10|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|10
1621821260000|2021-05-24 01:54:20|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|16
1621821270000|2021-05-24 01:54:30|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|15
1621821290000|2021-05-24 01:54:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|7
1621821300000|2021-05-24 01:55:00|4170.17|4169.57|4169.55|4168.95|4170.17|4169.57|4169.55|4168.95|47
1621821310000|2021-05-24 01:55:10|4169.8|4169.2|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|10
1621821320000|2021-05-24 01:55:20|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|48
1621821330000|2021-05-24 01:55:30|4169.67|4169.07|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|27
1621821340000|2021-05-24 01:55:40|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|16
1621821350000|2021-05-24 01:55:50|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|3
1621821360000|2021-05-24 01:56:00|4169.3|4168.7|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|25
1621821370000|2021-05-24 01:56:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.17|4168.57|18
1621821380000|2021-05-24 01:56:20|4169.17|4168.57|4169.3|4168.7|4169.42|4168.82|4169.17|4168.57|11
1621821390000|2021-05-24 01:56:30|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|13
1621821400000|2021-05-24 01:56:40|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|19
1621821410000|2021-05-24 01:56:50|||||||||3
1621821420000|2021-05-24 01:57:00|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|21
1621821430000|2021-05-24 01:57:10|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|10
1621821440000|2021-05-24 01:57:20|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|25
1621821450000|2021-05-24 01:57:30|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|4
1621821460000|2021-05-24 01:57:40|4170.05|4169.45|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|30
1621821470000|2021-05-24 01:57:50|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|27
1621821480000|2021-05-24 01:58:00|4170.17|4169.57|4170.17|4169.57|4170.17|4169.57|4170.17|4169.57|15
1621821490000|2021-05-24 01:58:10|4170.05|4169.45|4169.8|4169.2|4170.17|4169.57|4169.8|4169.2|15
1621821500000|2021-05-24 01:58:20|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|5
1621821510000|2021-05-24 01:58:30|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|21
1621821520000|2021-05-24 01:58:40|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|18
1621821530000|2021-05-24 01:58:50|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|17
1621821540000|2021-05-24 01:59:00|4170.3|4169.7|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|21
1621821550000|2021-05-24 01:59:10|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.92|4169.32|14
1621821560000|2021-05-24 01:59:20|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|20
1621821570000|2021-05-24 01:59:30|||||||||12
1621821580000|2021-05-24 01:59:40|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|13
1621821590000|2021-05-24 01:59:50|4169.8|4169.2|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|20
1621821600000|2021-05-24 02:00:00|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|81
1621821610000|2021-05-24 02:00:10|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4169.8|4169.2|20
1621821620000|2021-05-24 02:00:20|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|27
1621821630000|2021-05-24 02:00:30|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|18
1621821640000|2021-05-24 02:00:40|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.17|4169.57|17
1621821650000|2021-05-24 02:00:50|4170.05|4169.45|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|23
1621821660000|2021-05-24 02:01:00|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.3|4168.7|75
1621821670000|2021-05-24 02:01:10|||||||||10
1621821680000|2021-05-24 02:01:20|4169.3|4168.7|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|47
1621821690000|2021-05-24 02:01:30|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|33
1621821700000|2021-05-24 02:01:40|4169.92|4169.32|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|12
1621821710000|2021-05-24 02:01:50|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.67|4169.07|5
1621821720000|2021-05-24 02:02:00|4169.67|4169.07|4169.8|4169.2|4169.92|4169.32|4169.55|4168.95|10
1621821730000|2021-05-24 02:02:10|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4
1621821740000|2021-05-24 02:02:20|4169.67|4169.07|4169.05|4168.45|4169.67|4169.07|4169.05|4168.45|31
1621821750000|2021-05-24 02:02:30|4168.8|4168.2|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|56
1621821760000|2021-05-24 02:02:40|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|15
1621821770000|2021-05-24 02:02:50|4168.92|4168.32|4169.05|4168.45|4169.17|4168.57|4168.8|4168.2|12
1621821780000|2021-05-24 02:03:00|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|22
1621821790000|2021-05-24 02:03:10|4169.17|4168.57|4169.17|4168.57|4169.3|4168.7|4169.17|4168.57|5
1621821800000|2021-05-24 02:03:20|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|3
1621821810000|2021-05-24 02:03:30|4169.17|4168.57|4169.05|4168.45|4169.17|4168.57|4168.8|4168.2|15
1621821820000|2021-05-24 02:03:40|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|13
1621821830000|2021-05-24 02:03:50|4168.92|4168.32|4169.05|4168.45|4169.3|4168.7|4168.92|4168.32|10
1621821840000|2021-05-24 02:04:00|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|24
1621821850000|2021-05-24 02:04:10|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|24
1621821860000|2021-05-24 02:04:20|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.42|4168.82|34
1621821880000|2021-05-24 02:04:40|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|27
1621821890000|2021-05-24 02:04:50|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|30
1621821900000|2021-05-24 02:05:00|4168.67|4168.07|4169.05|4168.45|4169.05|4168.45|4168.67|4168.07|16
1621821910000|2021-05-24 02:05:10|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|17
1621821920000|2021-05-24 02:05:20|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|12
1621821930000|2021-05-24 02:05:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|27
1621821940000|2021-05-24 02:05:40|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|32
1621821950000|2021-05-24 02:05:50|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|38
1621821960000|2021-05-24 02:06:00|4168.05|4167.45|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|39
1621821970000|2021-05-24 02:06:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|39
1621821980000|2021-05-24 02:06:20|||||||||5
1621821990000|2021-05-24 02:06:30|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|35
1621822000000|2021-05-24 02:06:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|5
1621822010000|2021-05-24 02:06:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|21
1621822020000|2021-05-24 02:07:00|||||||||14
1621822030000|2021-05-24 02:07:10|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|15
1621822050000|2021-05-24 02:07:30|4168.17|4167.57|4167.55|4166.95|4168.17|4167.57|4167.05|4166.45|173
1621822060000|2021-05-24 02:07:40|4167.67|4167.07|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|46
1621822070000|2021-05-24 02:07:50|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|22
1621822080000|2021-05-24 02:08:00|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|28
1621822090000|2021-05-24 02:08:10|4167.55|4166.95|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|29
1621822100000|2021-05-24 02:08:20|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|53
1621822110000|2021-05-24 02:08:30|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|67
1621822120000|2021-05-24 02:08:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|30
1621822130000|2021-05-24 02:08:50|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|46
1621822140000|2021-05-24 02:09:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|26
1621822150000|2021-05-24 02:09:10|4167.3|4166.7|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|49
1621822160000|2021-05-24 02:09:20|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|13
1621822170000|2021-05-24 02:09:30|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|21
1621822180000|2021-05-24 02:09:40|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|56
1621822190000|2021-05-24 02:09:50|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|31
1621822200000|2021-05-24 02:10:00|4167.3|4166.7|4167.55|4166.95|4167.67|4167.07|4167.3|4166.7|48
1621822210000|2021-05-24 02:10:10|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|68
1621822220000|2021-05-24 02:10:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|12
1621822230000|2021-05-24 02:10:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|5
1621822240000|2021-05-24 02:10:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|28
1621822250000|2021-05-24 02:10:50|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|13
1621822260000|2021-05-24 02:11:00|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|40
1621822270000|2021-05-24 02:11:10|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.3|4166.7|30
1621822280000|2021-05-24 02:11:20|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|15
1621822290000|2021-05-24 02:11:30|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|28
1621822310000|2021-05-24 02:11:50|4167.17|4166.57|4166.55|4165.95|4167.3|4166.7|4166.55|4165.95|129
1621822320000|2021-05-24 02:12:00|4166.3|4165.7|4166.05|4165.45|4166.3|4165.7|4165.8|4165.2|222
1621822330000|2021-05-24 02:12:10|4165.8|4165.2|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|67
1621822340000|2021-05-24 02:12:20|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|23
1621822350000|2021-05-24 02:12:30|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4165.8|4165.2|53
1621822360000|2021-05-24 02:12:40|4165.8|4165.2|4165.05|4164.45|4165.8|4165.2|4165.05|4164.45|120
1621822370000|2021-05-24 02:12:50|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|163
1621822380000|2021-05-24 02:13:00|4164.8|4164.2|4164.55|4163.95|4165.05|4164.45|4164.05|4163.45|236
1621822390000|2021-05-24 02:13:10|4164.3|4163.7|4164.55|4163.95|4164.67|4164.07|4164.3|4163.7|85
1621822400000|2021-05-24 02:13:20|4164.8|4164.2|4164.92|4164.32|4165.05|4164.45|4164.55|4163.95|69
1621822410000|2021-05-24 02:13:30|4165.05|4164.45|4164.55|4163.95|4165.05|4164.45|4164.55|4163.95|70
1621822420000|2021-05-24 02:13:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|62
1621822430000|2021-05-24 02:13:50|||||||||7
1621822440000|2021-05-24 02:14:00|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|43
1621822450000|2021-05-24 02:14:10|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|32
1621822460000|2021-05-24 02:14:20|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.3|4163.7|40
1621822470000|2021-05-24 02:14:30|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|131
1621822480000|2021-05-24 02:14:40|4164.17|4163.57|4164.3|4163.7|4164.42|4163.82|4164.17|4163.57|19
1621822490000|2021-05-24 02:14:50|4164.05|4163.45|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|31
1621822500000|2021-05-24 02:15:00|4164.17|4163.57|4163.55|4162.95|4164.17|4163.57|4163.55|4162.95|140
1621822510000|2021-05-24 02:15:10|4163.67|4163.07|4164.05|4163.45|4164.3|4163.7|4163.67|4163.07|55
1621822520000|2021-05-24 02:15:20|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4163.8|4163.2|66
1621822530000|2021-05-24 02:15:30|4164.05|4163.45|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|71
1621822540000|2021-05-24 02:15:40|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|45
1621822550000|2021-05-24 02:15:50|4163.92|4163.32|4164.3|4163.7|4164.3|4163.7|4163.8|4163.2|15
1621822560000|2021-05-24 02:16:00|4164.42|4163.82|4165.05|4164.45|4165.05|4164.45|4164.42|4163.82|113
1621822570000|2021-05-24 02:16:10|4164.92|4164.32|4165.3|4164.7|4165.3|4164.7|4164.92|4164.32|33
1621822580000|2021-05-24 02:16:20|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|87
1621822590000|2021-05-24 02:16:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|16
1621822600000|2021-05-24 02:16:40|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|23
1621822610000|2021-05-24 02:16:50|4164.67|4164.07|4165.05|4164.45|4165.05|4164.45|4164.67|4164.07|33
1621822620000|2021-05-24 02:17:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|18
1621822630000|2021-05-24 02:17:10|||||||||14
1621822640000|2021-05-24 02:17:20|4165.17|4164.57|4165.17|4164.57|4165.3|4164.7|4165.05|4164.45|49
1621822650000|2021-05-24 02:17:30|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|13
1621822660000|2021-05-24 02:17:40|4164.8|4164.2|4165.3|4164.7|4165.3|4164.7|4164.8|4164.2|43
1621822670000|2021-05-24 02:17:50|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|14
1621822680000|2021-05-24 02:18:00|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|23
1621822690000|2021-05-24 02:18:10|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|25
1621822700000|2021-05-24 02:18:20|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|18
1621822710000|2021-05-24 02:18:30|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|18
1621822720000|2021-05-24 02:18:40|4164.3|4163.7|4164.3|4163.7|4164.42|4163.82|4164.17|4163.57|55
1621822730000|2021-05-24 02:18:50|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|5
1621822740000|2021-05-24 02:19:00|4164.05|4163.45|4164.3|4163.7|4164.55|4163.95|4163.8|4163.2|69
1621822750000|2021-05-24 02:19:10|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|12
1621822760000|2021-05-24 02:19:20|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|8
1621822770000|2021-05-24 02:19:30|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|11
1621822780000|2021-05-24 02:19:40|4164.67|4164.07|4164.8|4164.2|4165.05|4164.45|4164.67|4164.07|22
1621822790000|2021-05-24 02:19:50|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|2
1621822800000|2021-05-24 02:20:00|4164.67|4164.07|4164.3|4163.7|4164.8|4164.2|4164.3|4163.7|41
1621822810000|2021-05-24 02:20:10|4164.55|4163.95|4164.42|4163.82|4164.55|4163.95|4164.42|4163.82|6
1621822820000|2021-05-24 02:20:20|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|17
1621822830000|2021-05-24 02:20:30|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|17
1621822840000|2021-05-24 02:20:40|||||||||1
1621822850000|2021-05-24 02:20:50|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|16
1621822860000|2021-05-24 02:21:00|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|12
1621822870000|2021-05-24 02:21:10|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.67|4164.07|11
1621822880000|2021-05-24 02:21:20|4164.55|4163.95|4165.05|4164.45|4165.05|4164.45|4164.55|4163.95|26
1621822890000|2021-05-24 02:21:30|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|18
1621822900000|2021-05-24 02:21:40|4164.92|4164.32|4165.05|4164.45|4165.3|4164.7|4164.8|4164.2|22
1621822910000|2021-05-24 02:21:50|||||||||3
1621822920000|2021-05-24 02:22:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|32
1621822930000|2021-05-24 02:22:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|3
1621822940000|2021-05-24 02:22:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|11
1621822950000|2021-05-24 02:22:30|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|16
1621822960000|2021-05-24 02:22:40|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|7
1621822970000|2021-05-24 02:22:50|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|13
1621822980000|2021-05-24 02:23:00|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|24
1621822990000|2021-05-24 02:23:10|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|16
1621823000000|2021-05-24 02:23:20|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|24
1621823010000|2021-05-24 02:23:30|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|1
1621823020000|2021-05-24 02:23:40|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4164.8|4164.2|18
1621823030000|2021-05-24 02:23:50|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|4
1621823040000|2021-05-24 02:24:00|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|34
1621823050000|2021-05-24 02:24:10|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|8
1621823060000|2021-05-24 02:24:20|4164.67|4164.07|4165.05|4164.45|4165.05|4164.45|4164.67|4164.07|53
1621823080000|2021-05-24 02:24:40|4164.92|4164.32|4164.55|4163.95|4164.92|4164.32|4164.55|4163.95|19
1621823090000|2021-05-24 02:24:50|4164.67|4164.07|4164.8|4164.2|4164.92|4164.32|4164.67|4164.07|9
1621823100000|2021-05-24 02:25:00|||||||||2
1621823110000|2021-05-24 02:25:10|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|3
1621823120000|2021-05-24 02:25:20|||||||||8
1621823130000|2021-05-24 02:25:30|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|17
1621823140000|2021-05-24 02:25:40|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|5
1621823150000|2021-05-24 02:25:50|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|14
1621823160000|2021-05-24 02:26:00|4164.67|4164.07|4164.05|4163.45|4164.67|4164.07|4164.05|4163.45|31
1621823170000|2021-05-24 02:26:10|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|44
1621823180000|2021-05-24 02:26:20|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|104
1621823190000|2021-05-24 02:26:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|68
1621823200000|2021-05-24 02:26:40|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|28
1621823210000|2021-05-24 02:26:50|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|29
1621823220000|2021-05-24 02:27:00|4163.3|4162.7|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|71
1621823230000|2021-05-24 02:27:10|4163.17|4162.57|4163.17|4162.57|4163.3|4162.7|4163.05|4162.45|14
1621823240000|2021-05-24 02:27:20|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.17|4162.57|12
1621823250000|2021-05-24 02:27:30|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|33
1621823260000|2021-05-24 02:27:40|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|50
1621823270000|2021-05-24 02:27:50|4164.17|4163.57|4164.17|4163.57|4164.3|4163.7|4164.05|4163.45|25
1621823280000|2021-05-24 02:28:00|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|26
1621823290000|2021-05-24 02:28:10|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|9
1621823300000|2021-05-24 02:28:20|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|31
1621823310000|2021-05-24 02:28:30|4164.42|4163.82|4164.67|4164.07|4164.8|4164.2|4164.3|4163.7|18
1621823320000|2021-05-24 02:28:40|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|7
1621823340000|2021-05-24 02:29:00|||||||||10
1621823350000|2021-05-24 02:29:10|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|11
1621823360000|2021-05-24 02:29:20|4164.8|4164.2|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|19
1621823380000|2021-05-24 02:29:40|||||||||2
1621823390000|2021-05-24 02:29:50|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|30
1621823400000|2021-05-24 02:30:00|4164.55|4163.95|4164.05|4163.45|4164.67|4164.07|4164.05|4163.45|74
1621823410000|2021-05-24 02:30:10|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|32
1621823420000|2021-05-24 02:30:20|4163.92|4163.32|4164.3|4163.7|4164.3|4163.7|4163.8|4163.2|25
1621823430000|2021-05-24 02:30:30|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|26
1621823440000|2021-05-24 02:30:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|21
1621823450000|2021-05-24 02:30:50|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|31
1621823460000|2021-05-24 02:31:00|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|23
1621823470000|2021-05-24 02:31:10|||||||||46
1621823480000|2021-05-24 02:31:20|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|27
1621823490000|2021-05-24 02:31:30|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|2
1621823500000|2021-05-24 02:31:40|||||||||2
1621823510000|2021-05-24 02:31:50|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|16
1621823520000|2021-05-24 02:32:00|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|26
1621823530000|2021-05-24 02:32:10|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|2
1621823540000|2021-05-24 02:32:20|4164.8|4164.2|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|9
1621823550000|2021-05-24 02:32:30|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|8
1621823560000|2021-05-24 02:32:40|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|11
1621823570000|2021-05-24 02:32:50|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|2
1621823580000|2021-05-24 02:33:00|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|17
1621823590000|2021-05-24 02:33:10|4164.67|4164.07|4164.3|4163.7|4164.67|4164.07|4164.3|4163.7|15
1621823600000|2021-05-24 02:33:20|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|47
1621823610000|2021-05-24 02:33:30|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|38
1621823620000|2021-05-24 02:33:40|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|19
1621823630000|2021-05-24 02:33:50|4164.42|4163.82|4164.8|4164.2|4164.8|4164.2|4164.3|4163.7|18
1621823640000|2021-05-24 02:34:00|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|38
1621823650000|2021-05-24 02:34:10|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|3
1621823660000|2021-05-24 02:34:20|4164.67|4164.07|4165.05|4164.45|4165.05|4164.45|4164.67|4164.07|19
1621823670000|2021-05-24 02:34:30|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|40
1621823680000|2021-05-24 02:34:40|4164.92|4164.32|4165.8|4165.2|4165.8|4165.2|4164.8|4164.2|89
1621823690000|2021-05-24 02:34:50|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|22
1621823700000|2021-05-24 02:35:00|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|20
1621823710000|2021-05-24 02:35:10|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|24
1621823720000|2021-05-24 02:35:20|4165.42|4164.82|4165.55|4164.95|4165.8|4165.2|4165.42|4164.82|17
1621823740000|2021-05-24 02:35:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|26
1621823750000|2021-05-24 02:35:50|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|5
1621823760000|2021-05-24 02:36:00|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|14
1621823770000|2021-05-24 02:36:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|23
1621823780000|2021-05-24 02:36:20|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|13
1621823790000|2021-05-24 02:36:30|4164.8|4164.2|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|37
1621823800000|2021-05-24 02:36:40|||||||||1
1621823810000|2021-05-24 02:36:50|4164.55|4163.95|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|44
1621823820000|2021-05-24 02:37:00|4164.67|4164.07|4164.8|4164.2|4165.05|4164.45|4164.55|4163.95|29
1621823830000|2021-05-24 02:37:10|4164.92|4164.32|4164.55|4163.95|4164.92|4164.32|4164.3|4163.7|27
1621823840000|2021-05-24 02:37:20|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|12
1621823860000|2021-05-24 02:37:40|4164.3|4163.7|4164.42|4163.82|4164.42|4163.82|4164.3|4163.7|15
1621823870000|2021-05-24 02:37:50|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|31
1621823880000|2021-05-24 02:38:00|4164.42|4163.82|4164.55|4163.95|4164.67|4164.07|4164.3|4163.7|33
1621823890000|2021-05-24 02:38:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|5
1621823900000|2021-05-24 02:38:20|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|14
1621823910000|2021-05-24 02:38:30|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|5
1621823920000|2021-05-24 02:38:40|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|11
1621823930000|2021-05-24 02:38:50|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|4
1621823940000|2021-05-24 02:39:00|4164.3|4163.7|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|22
1621823950000|2021-05-24 02:39:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.42|4163.82|3
1621823960000|2021-05-24 02:39:20|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|35
1621823970000|2021-05-24 02:39:30|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|13
1621823980000|2021-05-24 02:39:40|4164.67|4164.07|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|9
1621824000000|2021-05-24 02:40:00|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|40
1621824010000|2021-05-24 02:40:10|4164.67|4164.07|4165.05|4164.45|4165.05|4164.45|4164.67|4164.07|18
1621824020000|2021-05-24 02:40:20|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|29
1621824030000|2021-05-24 02:40:30|4164.55|4163.95|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|21
1621824040000|2021-05-24 02:40:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|4
1621824050000|2021-05-24 02:40:50|4164.67|4164.07|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|6
1621824060000|2021-05-24 02:41:00|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|0
1621824070000|2021-05-24 02:41:10|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|12
1621824080000|2021-05-24 02:41:20|4164.05|4163.45|4163.55|4162.95|4164.05|4163.45|4163.55|4162.95|79
1621824090000|2021-05-24 02:41:30|4163.8|4163.2|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|32
1621824100000|2021-05-24 02:41:40|4163.67|4163.07|4163.55|4162.95|4163.8|4163.2|4163.55|4162.95|13
1621824110000|2021-05-24 02:41:50|4163.3|4162.7|4163.05|4162.45|4163.3|4162.7|4162.8|4162.2|140
1621824120000|2021-05-24 02:42:00|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.92|4162.32|47
1621824130000|2021-05-24 02:42:10|4162.92|4162.32|4162.8|4162.2|4163.05|4162.45|4162.67|4162.07|60
1621824140000|2021-05-24 02:42:20|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|33
1621824150000|2021-05-24 02:42:30|4162.67|4162.07|4162.05|4161.45|4163.05|4162.45|4162.05|4161.45|139
1621824160000|2021-05-24 02:42:40|4161.8|4161.2|4162.05|4161.45|4162.3|4161.7|4161.8|4161.2|140
1621824170000|2021-05-24 02:42:50|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|48
1621824180000|2021-05-24 02:43:00|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|10
1621824190000|2021-05-24 02:43:10|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|48
1621824200000|2021-05-24 02:43:20|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|15
1621824210000|2021-05-24 02:43:30|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|102
1621824220000|2021-05-24 02:43:40|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|40
1621824230000|2021-05-24 02:43:50|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|49
1621824240000|2021-05-24 02:44:00|4162.42|4161.82|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|34
1621824250000|2021-05-24 02:44:10|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.3|4161.7|14
1621824260000|2021-05-24 02:44:20|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|4162.8|4162.2|23
1621824270000|2021-05-24 02:44:30|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|24
1621824280000|2021-05-24 02:44:40|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|36
1621824290000|2021-05-24 02:44:50|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|16
1621824300000|2021-05-24 02:45:00|4162.55|4161.95|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|29
1621824310000|2021-05-24 02:45:10|4162.92|4162.32|4162.05|4161.45|4162.92|4162.32|4162.05|4161.45|142
1621824320000|2021-05-24 02:45:20|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|20
1621824330000|2021-05-24 02:45:30|4161.92|4161.32|4162.05|4161.45|4162.3|4161.7|4161.92|4161.32|48
1621824340000|2021-05-24 02:45:40|4162.3|4161.7|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|24
1621824350000|2021-05-24 02:45:50|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|5
1621824360000|2021-05-24 02:46:00|4161.8|4161.2|4161.55|4160.95|4161.8|4161.2|4161.55|4160.95|94
1621824370000|2021-05-24 02:46:10|||||||||5
1621824380000|2021-05-24 02:46:20|4161.3|4160.7|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|45
1621824390000|2021-05-24 02:46:30|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.42|4160.82|9
1621824400000|2021-05-24 02:46:40|4161.42|4160.82|4161.3|4160.7|4161.55|4160.95|4161.3|4160.7|33
1621824410000|2021-05-24 02:46:50|4161.42|4160.82|4161.55|4160.95|4161.55|4160.95|4161.42|4160.82|14
1621824420000|2021-05-24 02:47:00|4161.8|4161.2|4161.55|4160.95|4161.8|4161.2|4161.55|4160.95|14
1621824440000|2021-05-24 02:47:20|4161.67|4161.07|4162.05|4161.45|4162.05|4161.45|4161.55|4160.95|37
1621824450000|2021-05-24 02:47:30|4161.8|4161.2|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|22
1621824460000|2021-05-24 02:47:40|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|17
1621824470000|2021-05-24 02:47:50|4161.92|4161.32|4161.8|4161.2|4161.92|4161.32|4161.8|4161.2|6
1621824480000|2021-05-24 02:48:00|4161.67|4161.07|4161.55|4160.95|4161.67|4161.07|4161.3|4160.7|55
1621824490000|2021-05-24 02:48:10|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|11
1621824500000|2021-05-24 02:48:20|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|2
1621824510000|2021-05-24 02:48:30|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|9
1621824520000|2021-05-24 02:48:40|4161.92|4161.32|4161.55|4160.95|4161.92|4161.32|4161.55|4160.95|37
1621824530000|2021-05-24 02:48:50|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.67|4161.07|9
1621824540000|2021-05-24 02:49:00|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|34
1621824550000|2021-05-24 02:49:10|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|28
1621824560000|2021-05-24 02:49:20|4162.55|4161.95|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|26
1621824570000|2021-05-24 02:49:30|||||||||6
1621824580000|2021-05-24 02:49:40|4162.17|4161.57|4162.05|4161.45|4162.17|4161.57|4162.05|4161.45|28
1621824590000|2021-05-24 02:49:50|4161.8|4161.2|4161.67|4161.07|4162.05|4161.45|4161.67|4161.07|34
1621824600000|2021-05-24 02:50:00|4161.55|4160.95|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|15
1621824610000|2021-05-24 02:50:10|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|39
1621824630000|2021-05-24 02:50:30|4161.67|4161.07|4161.8|4161.2|4161.8|4161.2|4161.55|4160.95|15
1621824640000|2021-05-24 02:50:40|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.92|4161.32|6
1621824650000|2021-05-24 02:50:50|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|26
1621824660000|2021-05-24 02:51:00|4162.17|4161.57|4162.3|4161.7|4162.3|4161.7|4162.05|4161.45|9
1621824670000|2021-05-24 02:51:10|4162.55|4161.95|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|16
1621824680000|2021-05-24 02:51:20|4162.3|4161.7|4162.55|4161.95|4162.8|4162.2|4162.3|4161.7|53
1621824690000|2021-05-24 02:51:30|||||||||1
1621824700000|2021-05-24 02:51:40|4162.42|4161.82|4162.3|4161.7|4162.42|4161.82|4162.3|4161.7|7
1621824710000|2021-05-24 02:51:50|4162.17|4161.57|4162.17|4161.57|4162.3|4161.7|4162.17|4161.57|6
1621824720000|2021-05-24 02:52:00|4162.3|4161.7|4161.92|4161.32|4162.3|4161.7|4161.8|4161.2|31
1621824730000|2021-05-24 02:52:10|4162.05|4161.45|4161.8|4161.2|4162.05|4161.45|4161.8|4161.2|21
1621824740000|2021-05-24 02:52:20|4161.92|4161.32|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|8
1621824750000|2021-05-24 02:52:30|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|4162.3|4161.7|25
1621824760000|2021-05-24 02:52:40|4162.42|4161.82|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|15
1621824770000|2021-05-24 02:52:50|4162.05|4161.45|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|24
1621824790000|2021-05-24 02:53:10|4162.3|4161.7|4162.17|4161.57|4162.3|4161.7|4162.05|4161.45|34
1621824800000|2021-05-24 02:53:20|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|1
1621824810000|2021-05-24 02:53:30|4162.17|4161.57|4162.05|4161.45|4162.3|4161.7|4162.05|4161.45|8
1621824830000|2021-05-24 02:53:50|||||||||3
1621824840000|2021-05-24 02:54:00|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|4161.8|4161.2|19
1621824850000|2021-05-24 02:54:10|||||||||3
1621824860000|2021-05-24 02:54:20|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|4162.05|4161.45|19
1621824870000|2021-05-24 02:54:30|4161.8|4161.2|4162.05|4161.45|4162.05|4161.45|4161.8|4161.2|8
1621824880000|2021-05-24 02:54:40|||||||||1
1621824900000|2021-05-24 02:55:00|4162.17|4161.57|4162.55|4161.95|4162.55|4161.95|4162.17|4161.57|32
1621824910000|2021-05-24 02:55:10|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.67|4162.07|23
1621824920000|2021-05-24 02:55:20|4162.55|4161.95|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|51
1621824950000|2021-05-24 02:55:50|4162.67|4162.07|4162.55|4161.95|4162.67|4162.07|4162.55|4161.95|18
1621824960000|2021-05-24 02:56:00|4162.67|4162.07|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|8
1621824970000|2021-05-24 02:56:10|4162.3|4161.7|4162.3|4161.7|4162.55|4161.95|4162.3|4161.7|25
1621824980000|2021-05-24 02:56:20|4162.42|4161.82|4162.55|4161.95|4162.55|4161.95|4162.42|4161.82|7
1621824990000|2021-05-24 02:56:30|4162.8|4162.2|4162.55|4161.95|4162.8|4162.2|4162.55|4161.95|12
1621825000000|2021-05-24 02:56:40|4162.67|4162.07|4162.8|4162.2|4162.8|4162.2|4162.55|4161.95|11
1621825010000|2021-05-24 02:56:50|||||||||36
1621825020000|2021-05-24 02:57:00|||||||||1
1621825030000|2021-05-24 02:57:10|||||||||2
1621825050000|2021-05-24 02:57:30|4162.92|4162.32|4163.05|4162.45|4163.05|4162.45|4162.8|4162.2|25
1621825060000|2021-05-24 02:57:40|4163.3|4162.7|4163.8|4163.2|4163.8|4163.2|4163.3|4162.7|114
1621825070000|2021-05-24 02:57:50|4163.92|4163.32|4164.05|4163.45|4164.17|4163.57|4163.8|4163.2|95
1621825080000|2021-05-24 02:58:00|4163.92|4163.32|4163.92|4163.32|4164.05|4163.45|4163.8|4163.2|21
1621825090000|2021-05-24 02:58:10|4164.05|4163.45|4164.55|4163.95|4164.55|4163.95|4164.05|4163.45|68
1621825100000|2021-05-24 02:58:20|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|23
1621825110000|2021-05-24 02:58:30|4164.42|4163.82|4164.42|4163.82|4164.55|4163.95|4164.3|4163.7|21
1621825120000|2021-05-24 02:58:40|4164.3|4163.7|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|8
1621825130000|2021-05-24 02:58:50|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|18
1621825140000|2021-05-24 02:59:00|4164.17|4163.57|4164.3|4163.7|4164.55|4163.95|4164.17|4163.57|30
1621825150000|2021-05-24 02:59:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|8
1621825160000|2021-05-24 02:59:20|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|36
1621825170000|2021-05-24 02:59:30|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|8
1621825180000|2021-05-24 02:59:40|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|16
1621825190000|2021-05-24 02:59:50|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|23
1621825200000|2021-05-24 03:00:00|4164.92|4164.32|4165.55|4164.95|4165.55|4164.95|4164.92|4164.32|129
1621825210000|2021-05-24 03:00:10|4165.42|4164.82|4165.05|4164.45|4165.42|4164.82|4165.05|4164.45|31
1621825220000|2021-05-24 03:00:20|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|15
1621825230000|2021-05-24 03:00:30|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.05|4164.45|15
1621825240000|2021-05-24 03:00:40|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|22
1621825250000|2021-05-24 03:00:50|4165.3|4164.7|4165.3|4164.7|4165.42|4164.82|4165.05|4164.45|18
1621825260000|2021-05-24 03:01:00|4165.55|4164.95|4165.55|4164.95|4165.8|4165.2|4165.3|4164.7|65
1621825270000|2021-05-24 03:01:10|4165.3|4164.7|4165.05|4164.45|4165.55|4164.95|4165.05|4164.45|45
1621825280000|2021-05-24 03:01:20|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|36
1621825290000|2021-05-24 03:01:30|4164.92|4164.32|4164.67|4164.07|4165.05|4164.45|4164.67|4164.07|10
1621825300000|2021-05-24 03:01:40|4164.55|4163.95|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|6
1621825310000|2021-05-24 03:01:50|4164.3|4163.7|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|22
1621825320000|2021-05-24 03:02:00|4164.42|4163.82|4164.3|4163.7|4164.55|4163.95|4164.3|4163.7|29
1621825330000|2021-05-24 03:02:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|5
1621825340000|2021-05-24 03:02:20|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|11
1621825350000|2021-05-24 03:02:30|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|0
1621825360000|2021-05-24 03:02:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|10
1621825380000|2021-05-24 03:03:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.8|4164.2|38
1621825390000|2021-05-24 03:03:10|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.17|4164.57|37
1621825400000|2021-05-24 03:03:20|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|22
1621825410000|2021-05-24 03:03:30|4165.42|4164.82|4165.55|4164.95|4165.8|4165.2|4165.3|4164.7|35
1621825420000|2021-05-24 03:03:40|4165.3|4164.7|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|16
1621825430000|2021-05-24 03:03:50|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|12
1621825440000|2021-05-24 03:04:00|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|30
1621825450000|2021-05-24 03:04:10|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|27
1621825460000|2021-05-24 03:04:20|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|61
1621825470000|2021-05-24 03:04:30|4166.17|4165.57|4166.3|4165.7|4166.55|4165.95|4166.05|4165.45|67
1621825480000|2021-05-24 03:04:40|||||||||15
1621825490000|2021-05-24 03:04:50|4166.42|4165.82|4166.17|4165.57|4166.55|4165.95|4166.05|4165.45|62
1621825500000|2021-05-24 03:05:00|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|19
1621825510000|2021-05-24 03:05:10|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|6
1621825520000|2021-05-24 03:05:20|||||||||11
1621825530000|2021-05-24 03:05:30|4165.8|4165.2|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|25
1621825540000|2021-05-24 03:05:40|4165.55|4164.95|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|8
1621825550000|2021-05-24 03:05:50|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|14
1621825560000|2021-05-24 03:06:00|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|12
1621825570000|2021-05-24 03:06:10|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|5
1621825580000|2021-05-24 03:06:20|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|11
1621825590000|2021-05-24 03:06:30|4165.92|4165.32|4165.92|4165.32|4166.05|4165.45|4165.8|4165.2|6
1621825600000|2021-05-24 03:06:40|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|5
1621825610000|2021-05-24 03:06:50|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|9
1621825620000|2021-05-24 03:07:00|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|10
1621825630000|2021-05-24 03:07:10|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|6
1621825640000|2021-05-24 03:07:20|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|14
1621825660000|2021-05-24 03:07:40|||||||||11
1621825670000|2021-05-24 03:07:50|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.05|4164.45|33
1621825680000|2021-05-24 03:08:00|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|25
1621825690000|2021-05-24 03:08:10|4165.55|4164.95|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|39
1621825700000|2021-05-24 03:08:20|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|9
1621825710000|2021-05-24 03:08:30|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|5
1621825720000|2021-05-24 03:08:40|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|4
1621825730000|2021-05-24 03:08:50|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|3
1621825740000|2021-05-24 03:09:00|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|9
1621825750000|2021-05-24 03:09:10|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|11
1621825760000|2021-05-24 03:09:20|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|0
1621825770000|2021-05-24 03:09:30|||||||||9
1621825780000|2021-05-24 03:09:40|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|3
1621825800000|2021-05-24 03:10:00|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|52
1621825810000|2021-05-24 03:10:10|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|9
1621825820000|2021-05-24 03:10:20|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|5
1621825830000|2021-05-24 03:10:30|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|15
1621825840000|2021-05-24 03:10:40|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|25
1621825850000|2021-05-24 03:10:50|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|2
1621825860000|2021-05-24 03:11:00|4165.67|4165.07|4165.8|4165.2|4165.92|4165.32|4165.67|4165.07|15
1621825870000|2021-05-24 03:11:10|4165.92|4165.32|4166.05|4165.45|4166.3|4165.7|4165.92|4165.32|13
1621825880000|2021-05-24 03:11:20|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|8
1621825890000|2021-05-24 03:11:30|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|17
1621825910000|2021-05-24 03:11:50|||||||||1
1621825920000|2021-05-24 03:12:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|40
1621825930000|2021-05-24 03:12:10|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|34
1621825940000|2021-05-24 03:12:20|4166.17|4165.57|4166.3|4165.7|4166.42|4165.82|4166.05|4165.45|32
1621825950000|2021-05-24 03:12:30|4166.42|4165.82|4166.05|4165.45|4166.42|4165.82|4166.05|4165.45|11
1621825960000|2021-05-24 03:12:40|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|6
1621825970000|2021-05-24 03:12:50|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|7
1621825980000|2021-05-24 03:13:00|4166.17|4165.57|4166.42|4165.82|4166.42|4165.82|4166.17|4165.57|15
1621825990000|2021-05-24 03:13:10|4166.3|4165.7|4166.8|4166.2|4166.8|4166.2|4166.3|4165.7|18
1621826000000|2021-05-24 03:13:20|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|18
1621826010000|2021-05-24 03:13:30|4167.05|4166.45|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|100
1621826020000|2021-05-24 03:13:40|4166.92|4166.32|4167.17|4166.57|4167.3|4166.7|4166.8|4166.2|48
1621826030000|2021-05-24 03:13:50|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|10
1621826040000|2021-05-24 03:14:00|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|57
1621826050000|2021-05-24 03:14:10|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.3|4166.7|69
1621826060000|2021-05-24 03:14:20|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|22
1621826070000|2021-05-24 03:14:30|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|13
1621826080000|2021-05-24 03:14:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|20
1621826090000|2021-05-24 03:14:50|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|77
1621826100000|2021-05-24 03:15:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|60
1621826110000|2021-05-24 03:15:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|7
1621826120000|2021-05-24 03:15:20|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.55|4166.95|55
1621826130000|2021-05-24 03:15:30|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|23
1621826140000|2021-05-24 03:15:40|||||||||3
1621826150000|2021-05-24 03:15:50|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|20
1621826160000|2021-05-24 03:16:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|16
1621826170000|2021-05-24 03:16:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|17
1621826180000|2021-05-24 03:16:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|14
1621826190000|2021-05-24 03:16:30|||||||||2
1621826200000|2021-05-24 03:16:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|24
1621826210000|2021-05-24 03:16:50|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|37
1621826220000|2021-05-24 03:17:00|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|67
1621826230000|2021-05-24 03:17:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|6
1621826240000|2021-05-24 03:17:20|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|10
1621826260000|2021-05-24 03:17:40|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|13
1621826270000|2021-05-24 03:17:50|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|10
1621826280000|2021-05-24 03:18:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|17
1621826290000|2021-05-24 03:18:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|20
1621826310000|2021-05-24 03:18:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|5
1621826320000|2021-05-24 03:18:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|1
1621826330000|2021-05-24 03:18:50|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|8
1621826340000|2021-05-24 03:19:00|4167.55|4166.95|4167.8|4167.2|4168.05|4167.45|4167.55|4166.95|22
1621826350000|2021-05-24 03:19:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|2
1621826360000|2021-05-24 03:19:20|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|18
1621826370000|2021-05-24 03:19:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|4
1621826380000|2021-05-24 03:19:40|||||||||3
1621826390000|2021-05-24 03:19:50|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|3
1621826400000|2021-05-24 03:20:00|4168.05|4167.45|4167.55|4166.95|4168.3|4167.7|4167.55|4166.95|72
1621826420000|2021-05-24 03:20:20|4167.42|4166.82|4167.05|4166.45|4167.42|4166.82|4167.05|4166.45|67
1621826430000|2021-05-24 03:20:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|5
1621826440000|2021-05-24 03:20:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|5
1621826450000|2021-05-24 03:20:50|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|12
1621826460000|2021-05-24 03:21:00|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|31
1621826470000|2021-05-24 03:21:10|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|11
1621826480000|2021-05-24 03:21:20|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|61
1621826500000|2021-05-24 03:21:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|23
1621826510000|2021-05-24 03:21:50|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|12
1621826520000|2021-05-24 03:22:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|29
1621826530000|2021-05-24 03:22:10|4168.17|4167.57|4168.3|4167.7|4168.42|4167.82|4168.17|4167.57|46
1621826540000|2021-05-24 03:22:20|4168.17|4167.57|4168.3|4167.7|4168.55|4167.95|4168.17|4167.57|25
1621826550000|2021-05-24 03:22:30|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|10
1621826570000|2021-05-24 03:22:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|25
1621826580000|2021-05-24 03:23:00|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|23
1621826590000|2021-05-24 03:23:10|4168.55|4167.95|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|84
1621826600000|2021-05-24 03:23:20|4167.92|4167.32|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|25
1621826610000|2021-05-24 03:23:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|3
1621826620000|2021-05-24 03:23:40|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|15
1621826630000|2021-05-24 03:23:50|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|4
1621826640000|2021-05-24 03:24:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|2
1621826650000|2021-05-24 03:24:10|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|35
1621826660000|2021-05-24 03:24:20|||||||||3
1621826670000|2021-05-24 03:24:30|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|23
1621826680000|2021-05-24 03:24:40|4167.8|4167.2|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|10
1621826690000|2021-05-24 03:24:50|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|6
1621826700000|2021-05-24 03:25:00|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|37
1621826710000|2021-05-24 03:25:10|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4
1621826720000|2021-05-24 03:25:20|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|21
1621826730000|2021-05-24 03:25:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.67|4167.07|2
1621826740000|2021-05-24 03:25:40|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.67|4167.07|2
1621826750000|2021-05-24 03:25:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|0
1621826760000|2021-05-24 03:26:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|8
1621826770000|2021-05-24 03:26:10|4167.92|4167.32|4167.55|4166.95|4168.05|4167.45|4167.55|4166.95|7
1621826780000|2021-05-24 03:26:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|4
1621826790000|2021-05-24 03:26:30|||||||||11
1621826800000|2021-05-24 03:26:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|3
1621826820000|2021-05-24 03:27:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|4
1621826830000|2021-05-24 03:27:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|9
1621826840000|2021-05-24 03:27:20|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|7
1621826850000|2021-05-24 03:27:30|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|19
1621826860000|2021-05-24 03:27:40|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|9
1621826880000|2021-05-24 03:28:00|4167.92|4167.32|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|14
1621826890000|2021-05-24 03:28:10|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|1
1621826900000|2021-05-24 03:28:20|||||||||5
1621826910000|2021-05-24 03:28:30|||||||||2
1621826920000|2021-05-24 03:28:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|11
1621826930000|2021-05-24 03:28:50|||||||||19
1621826940000|2021-05-24 03:29:00|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|12
1621826950000|2021-05-24 03:29:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|7
1621826960000|2021-05-24 03:29:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|1
1621826970000|2021-05-24 03:29:30|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|14
1621826980000|2021-05-24 03:29:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|6
1621826990000|2021-05-24 03:29:50|4168.17|4167.57|4168.17|4167.57|4168.17|4167.57|4168.17|4167.57|3
1621827000000|2021-05-24 03:30:00|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|28
1621827010000|2021-05-24 03:30:10|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|19
1621827020000|2021-05-24 03:30:20|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|5
1621827030000|2021-05-24 03:30:30|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|1
1621827040000|2021-05-24 03:30:40|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|34
1621827050000|2021-05-24 03:30:50|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|20
1621827060000|2021-05-24 03:31:00|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|27
1621827070000|2021-05-24 03:31:10|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|26
1621827080000|2021-05-24 03:31:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|7
1621827090000|2021-05-24 03:31:30|4168.55|4167.95|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|25
1621827100000|2021-05-24 03:31:40|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|14
1621827110000|2021-05-24 03:31:50|4168.8|4168.2|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|43
1621827120000|2021-05-24 03:32:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|24
1621827140000|2021-05-24 03:32:20|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|7
1621827150000|2021-05-24 03:32:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|14
1621827160000|2021-05-24 03:32:40|||||||||1
1621827170000|2021-05-24 03:32:50|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|17
1621827180000|2021-05-24 03:33:00|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|21
1621827190000|2021-05-24 03:33:10|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|8
1621827200000|2021-05-24 03:33:20|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|5
1621827210000|2021-05-24 03:33:30|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|21
1621827220000|2021-05-24 03:33:40|||||||||1
1621827230000|2021-05-24 03:33:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|58
1621827240000|2021-05-24 03:34:00|4168.17|4167.57|4168.3|4167.7|4168.55|4167.95|4168.17|4167.57|12
1621827250000|2021-05-24 03:34:10|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.42|4167.82|33
1621827260000|2021-05-24 03:34:20|||||||||5
1621827270000|2021-05-24 03:34:30|||||||||1
1621827280000|2021-05-24 03:34:40|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|70
1621827290000|2021-05-24 03:34:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|28
1621827300000|2021-05-24 03:35:00|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|17
1621827310000|2021-05-24 03:35:10|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|25
1621827320000|2021-05-24 03:35:20|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|6
1621827330000|2021-05-24 03:35:30|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|6
1621827340000|2021-05-24 03:35:40|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|4
1621827350000|2021-05-24 03:35:50|4168.92|4168.32|4168.8|4168.2|4168.92|4168.32|4168.8|4168.2|1
1621827360000|2021-05-24 03:36:00|||||||||4
1621827390000|2021-05-24 03:36:30|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|7
1621827400000|2021-05-24 03:36:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|9
1621827420000|2021-05-24 03:37:00|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|30
1621827430000|2021-05-24 03:37:10|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|11
1621827440000|2021-05-24 03:37:20|4169.05|4168.45|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|15
1621827460000|2021-05-24 03:37:40|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|13
1621827470000|2021-05-24 03:37:50|||||||||1
1621827480000|2021-05-24 03:38:00|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|12
1621827490000|2021-05-24 03:38:10|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|12
1621827510000|2021-05-24 03:38:30|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|6
1621827530000|2021-05-24 03:38:50|4168.67|4168.07|4168.67|4168.07|4168.8|4168.2|4168.67|4168.07|7
1621827540000|2021-05-24 03:39:00|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|1
1621827550000|2021-05-24 03:39:10|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|12
1621827560000|2021-05-24 03:39:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|34
1621827580000|2021-05-24 03:39:40|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|20
1621827600000|2021-05-24 03:40:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|21
1621827610000|2021-05-24 03:40:10|||||||||8
1621827620000|2021-05-24 03:40:20|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|20
1621827630000|2021-05-24 03:40:30|||||||||6
1621827640000|2021-05-24 03:40:40|||||||||7
1621827660000|2021-05-24 03:41:00|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|34
1621827670000|2021-05-24 03:41:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|31
1621827680000|2021-05-24 03:41:20|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|18
1621827690000|2021-05-24 03:41:30|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|55
1621827710000|2021-05-24 03:41:50|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.17|4166.57|109
1621827720000|2021-05-24 03:42:00|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|15
1621827730000|2021-05-24 03:42:10|4167.42|4166.82|4167.8|4167.2|4167.8|4167.2|4167.42|4166.82|12
1621827740000|2021-05-24 03:42:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|11
1621827750000|2021-05-24 03:42:30|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|9
1621827770000|2021-05-24 03:42:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|9
1621827780000|2021-05-24 03:43:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|9
1621827790000|2021-05-24 03:43:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|10
1621827800000|2021-05-24 03:43:20|4167.67|4167.07|4167.05|4166.45|4167.67|4167.07|4166.8|4166.2|134
1621827810000|2021-05-24 03:43:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|50
1621827850000|2021-05-24 03:44:10|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|23
1621827860000|2021-05-24 03:44:20|4167.17|4166.57|4167.55|4166.95|4167.55|4166.95|4167.17|4166.57|20
1621827870000|2021-05-24 03:44:30|||||||||2
1621827880000|2021-05-24 03:44:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|16
1621827890000|2021-05-24 03:44:50|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|11
1621827900000|2021-05-24 03:45:00|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|14
1621827910000|2021-05-24 03:45:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|2
1621827920000|2021-05-24 03:45:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|16
1621827930000|2021-05-24 03:45:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|9
1621827940000|2021-05-24 03:45:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|11
1621827960000|2021-05-24 03:46:00|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|38
1621827970000|2021-05-24 03:46:10|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|15
1621827980000|2021-05-24 03:46:20|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|9
1621827990000|2021-05-24 03:46:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|13
1621828000000|2021-05-24 03:46:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|21
1621828010000|2021-05-24 03:46:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|12
1621828020000|2021-05-24 03:47:00|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|17
1621828030000|2021-05-24 03:47:10|4167.05|4166.45|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|20
1621828040000|2021-05-24 03:47:20|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|65
1621828050000|2021-05-24 03:47:30|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|21
1621828060000|2021-05-24 03:47:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|6
1621828070000|2021-05-24 03:47:50|||||||||8
1621828080000|2021-05-24 03:48:00|4166.42|4165.82|4166.8|4166.2|4166.8|4166.2|4166.42|4165.82|61
1621828090000|2021-05-24 03:48:10|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|16
1621828100000|2021-05-24 03:48:20|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|14
1621828110000|2021-05-24 03:48:30|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|13
1621828120000|2021-05-24 03:48:40|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|12
1621828130000|2021-05-24 03:48:50|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|3
1621828140000|2021-05-24 03:49:00|4166.67|4166.07|4166.67|4166.07|4166.92|4166.32|4166.67|4166.07|19
1621828150000|2021-05-24 03:49:10|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|6
1621828190000|2021-05-24 03:49:50|4166.67|4166.07|4166.67|4166.07|4166.8|4166.2|4166.67|4166.07|16
1621828200000|2021-05-24 03:50:00|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|18
1621828210000|2021-05-24 03:50:10|||||||||2
1621828220000|2021-05-24 03:50:20|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|7
1621828230000|2021-05-24 03:50:30|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|35
1621828240000|2021-05-24 03:50:40|||||||||2
1621828250000|2021-05-24 03:50:50|||||||||9
1621828270000|2021-05-24 03:51:10|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.67|4166.07|34
1621828280000|2021-05-24 03:51:20|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|9
1621828290000|2021-05-24 03:51:30|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|1
1621828300000|2021-05-24 03:51:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|10
1621828310000|2021-05-24 03:51:50|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|14
1621828320000|2021-05-24 03:52:00|||||||||4
1621828340000|2021-05-24 03:52:20|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4167.42|4166.82|51
1621828350000|2021-05-24 03:52:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|7
1621828380000|2021-05-24 03:53:00|4167.67|4167.07|4167.67|4167.07|4167.67|4167.07|4167.55|4166.95|13
1621828390000|2021-05-24 03:53:10|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|0
1621828410000|2021-05-24 03:53:30|4167.67|4167.07|4167.3|4166.7|4167.67|4167.07|4167.3|4166.7|19
1621828420000|2021-05-24 03:53:40|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|18
1621828440000|2021-05-24 03:54:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|19
1621828450000|2021-05-24 03:54:10|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4166.92|4166.32|32
1621828460000|2021-05-24 03:54:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|12
1621828480000|2021-05-24 03:54:40|||||||||10
1621828490000|2021-05-24 03:54:50|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|8
1621828500000|2021-05-24 03:55:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|12
1621828510000|2021-05-24 03:55:10|4167.55|4166.95|4167.42|4166.82|4167.55|4166.95|4167.42|4166.82|6
1621828520000|2021-05-24 03:55:20|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|7
1621828540000|2021-05-24 03:55:40|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|70
1621828550000|2021-05-24 03:55:50|||||||||10
1621828560000|2021-05-24 03:56:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|1
1621828570000|2021-05-24 03:56:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|21
1621828580000|2021-05-24 03:56:20|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|2
1621828590000|2021-05-24 03:56:30|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|6
1621828600000|2021-05-24 03:56:40|||||||||1
1621828610000|2021-05-24 03:56:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|28
1621828630000|2021-05-24 03:57:10|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|8
1621828640000|2021-05-24 03:57:20|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|2
1621828650000|2021-05-24 03:57:30|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|10
1621828660000|2021-05-24 03:57:40|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|4167.05|4166.45|2
1621828670000|2021-05-24 03:57:50|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|2
1621828680000|2021-05-24 03:58:00|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|1
1621828690000|2021-05-24 03:58:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|4
1621828710000|2021-05-24 03:58:30|||||||||17
1621828720000|2021-05-24 03:58:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|18
1621828730000|2021-05-24 03:58:50|||||||||14
1621828740000|2021-05-24 03:59:00|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|3
1621828750000|2021-05-24 03:59:10|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|5
1621828810000|2021-05-24 04:00:10|4167.05|4166.45|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|21
1621828820000|2021-05-24 04:00:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|6
1621828840000|2021-05-24 04:00:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|10
1621828850000|2021-05-24 04:00:50|||||||||1
1621828860000|2021-05-24 04:01:00|4167.3|4166.7|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|11
1621828870000|2021-05-24 04:01:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|9
1621828880000|2021-05-24 04:01:20|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|14
1621828910000|2021-05-24 04:01:50|4167.3|4166.7|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|11
1621828920000|2021-05-24 04:02:00|||||||||7
1621828930000|2021-05-24 04:02:10|||||||||3
1621828950000|2021-05-24 04:02:30|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|14
1621828980000|2021-05-24 04:03:00|||||||||3
1621829020000|2021-05-24 04:03:40|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|10
1621829040000|2021-05-24 04:04:00|||||||||3
1621829060000|2021-05-24 04:04:20|4166.92|4166.32|4166.92|4166.32|4166.92|4166.32|4166.92|4166.32|6
1621829070000|2021-05-24 04:04:30|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|0
1621829080000|2021-05-24 04:04:40|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|0
1621829090000|2021-05-24 04:04:50|||||||||5
1621829100000|2021-05-24 04:05:00|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|6
1621829110000|2021-05-24 04:05:10|||||||||3
1621829120000|2021-05-24 04:05:20|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.67|4166.07|50
1621829130000|2021-05-24 04:05:30|4166.92|4166.32|4166.92|4166.32|4167.05|4166.45|4166.8|4166.2|9
1621829140000|2021-05-24 04:05:40|4167.05|4166.45|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|10
1621829150000|2021-05-24 04:05:50|4166.67|4166.07|4165.8|4165.2|4166.67|4166.07|4165.55|4164.95|241
1621829160000|2021-05-24 04:06:00|4166.05|4165.45|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|67
1621829170000|2021-05-24 04:06:10|||||||||9
1621829180000|2021-05-24 04:06:20|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|20
1621829190000|2021-05-24 04:06:30|4165.92|4165.32|4165.3|4164.7|4166.05|4165.45|4165.3|4164.7|49
1621829200000|2021-05-24 04:06:40|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|32
1621829210000|2021-05-24 04:06:50|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.05|4164.45|57
1621829220000|2021-05-24 04:07:00|||||||||5
1621829230000|2021-05-24 04:07:10|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|7
1621829240000|2021-05-24 04:07:20|4165.67|4165.07|4165.8|4165.2|4166.05|4165.45|4165.67|4165.07|40
1621829250000|2021-05-24 04:07:30|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|15
1621829260000|2021-05-24 04:07:40|4166.3|4165.7|4166.17|4165.57|4166.3|4165.7|4166.05|4165.45|64
1621829270000|2021-05-24 04:07:50|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|16
1621829280000|2021-05-24 04:08:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|0
1621829290000|2021-05-24 04:08:10|||||||||3
1621829300000|2021-05-24 04:08:20|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|8
1621829310000|2021-05-24 04:08:30|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|12
1621829320000|2021-05-24 04:08:40|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4
1621829330000|2021-05-24 04:08:50|4165.92|4165.32|4166.3|4165.7|4166.3|4165.7|4165.8|4165.2|15
1621829340000|2021-05-24 04:09:00|||||||||7
1621829350000|2021-05-24 04:09:10|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.42|4165.82|46
1621829360000|2021-05-24 04:09:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|13
1621829370000|2021-05-24 04:09:30|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|9
1621829390000|2021-05-24 04:09:50|||||||||1
1621829400000|2021-05-24 04:10:00|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|9
1621829420000|2021-05-24 04:10:20|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|41
1621829440000|2021-05-24 04:10:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|12
1621829450000|2021-05-24 04:10:50|||||||||6
1621829470000|2021-05-24 04:11:10|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|13
1621829480000|2021-05-24 04:11:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|12
1621829490000|2021-05-24 04:11:30|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|17
1621829500000|2021-05-24 04:11:40|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|9
1621829510000|2021-05-24 04:11:50|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|8
1621829520000|2021-05-24 04:12:00|4166.8|4166.2|4166.3|4165.7|4166.8|4166.2|4166.3|4165.7|19
1621829530000|2021-05-24 04:12:10|||||||||5
1621829540000|2021-05-24 04:12:20|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|8
1621829550000|2021-05-24 04:12:30|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|15
1621829570000|2021-05-24 04:12:50|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|6
1621829580000|2021-05-24 04:13:00|||||||||1
1621829590000|2021-05-24 04:13:10|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|11
1621829600000|2021-05-24 04:13:20|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|6
1621829620000|2021-05-24 04:13:40|||||||||1
1621829640000|2021-05-24 04:14:00|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|7
1621829650000|2021-05-24 04:14:10|||||||||14
1621829690000|2021-05-24 04:14:50|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|17
1621829700000|2021-05-24 04:15:00|||||||||1
1621829710000|2021-05-24 04:15:10|4166.17|4165.57|4166.17|4165.57|4166.3|4165.7|4166.05|4165.45|7
1621829720000|2021-05-24 04:15:20|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|0
1621829730000|2021-05-24 04:15:30|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|2
1621829740000|2021-05-24 04:15:40|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|6
1621829750000|2021-05-24 04:15:50|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|3
1621829760000|2021-05-24 04:16:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|0
1621829770000|2021-05-24 04:16:10|||||||||2
1621829780000|2021-05-24 04:16:20|||||||||2
1621829790000|2021-05-24 04:16:30|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|22
1621829800000|2021-05-24 04:16:40|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|2
1621829810000|2021-05-24 04:16:50|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|7
1621829820000|2021-05-24 04:17:00|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|6
1621829830000|2021-05-24 04:17:10|4166.92|4166.32|4167.05|4166.45|4167.17|4166.57|4166.92|4166.32|41
1621829850000|2021-05-24 04:17:30|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|17
1621829860000|2021-05-24 04:17:40|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|5
1621829880000|2021-05-24 04:18:00|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|6
1621829890000|2021-05-24 04:18:10|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|20
1621829900000|2021-05-24 04:18:20|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|4166.55|4165.95|4
1621829910000|2021-05-24 04:18:30|4166.55|4165.95|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|2
1621829920000|2021-05-24 04:18:40|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|7
1621829930000|2021-05-24 04:18:50|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|6
1621829940000|2021-05-24 04:19:00|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|8
1621829950000|2021-05-24 04:19:10|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|4166.55|4165.95|1
1621829960000|2021-05-24 04:19:20|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|2
1621829970000|2021-05-24 04:19:30|||||||||1
1621829980000|2021-05-24 04:19:40|||||||||3
1621829990000|2021-05-24 04:19:50|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|5
1621830000000|2021-05-24 04:20:00|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|26
1621830010000|2021-05-24 04:20:10|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|12
1621830020000|2021-05-24 04:20:20|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|18
1621830030000|2021-05-24 04:20:30|||||||||9
1621830060000|2021-05-24 04:21:00|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|5
1621830070000|2021-05-24 04:21:10|4166.05|4165.45|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|1
1621830080000|2021-05-24 04:21:20|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|7
1621830100000|2021-05-24 04:21:40|||||||||2
1621830120000|2021-05-24 04:22:00|||||||||2
1621830130000|2021-05-24 04:22:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|6
1621830150000|2021-05-24 04:22:30|4166.42|4165.82|4166.05|4165.45|4166.42|4165.82|4166.05|4165.45|15
1621830160000|2021-05-24 04:22:40|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|10
1621830180000|2021-05-24 04:23:00|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|14
1621830190000|2021-05-24 04:23:10|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|17
1621830200000|2021-05-24 04:23:20|||||||||4
1621830210000|2021-05-24 04:23:30|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|5
1621830220000|2021-05-24 04:23:40|||||||||1
1621830230000|2021-05-24 04:23:50|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|10
1621830240000|2021-05-24 04:24:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|11
1621830250000|2021-05-24 04:24:10|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|6
1621830270000|2021-05-24 04:24:30|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|3
1621830280000|2021-05-24 04:24:40|4166.17|4165.57|4166.17|4165.57|4166.17|4165.57|4166.05|4165.45|8
1621830290000|2021-05-24 04:24:50|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|3
1621830300000|2021-05-24 04:25:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|0
1621830320000|2021-05-24 04:25:20|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|26
1621830330000|2021-05-24 04:25:30|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|8
1621830340000|2021-05-24 04:25:40|4166.55|4165.95|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|26
1621830370000|2021-05-24 04:26:10|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|31
1621830380000|2021-05-24 04:26:20|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.67|4166.07|25
1621830390000|2021-05-24 04:26:30|4166.8|4166.2|4166.92|4166.32|4167.05|4166.45|4166.8|4166.2|14
1621830400000|2021-05-24 04:26:40|4167.05|4166.45|4166.8|4166.2|4167.05|4166.45|4166.67|4166.07|77
1621830430000|2021-05-24 04:27:10|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|16
1621830440000|2021-05-24 04:27:20|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|16
1621830450000|2021-05-24 04:27:30|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|19
1621830460000|2021-05-24 04:27:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|9
1621830470000|2021-05-24 04:27:50|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|2
1621830480000|2021-05-24 04:28:00|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|3
1621830500000|2021-05-24 04:28:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|9
1621830510000|2021-05-24 04:28:30|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|1
1621830520000|2021-05-24 04:28:40|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|1
1621830530000|2021-05-24 04:28:50|||||||||3
1621830540000|2021-05-24 04:29:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|1
1621830550000|2021-05-24 04:29:10|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|2
1621830560000|2021-05-24 04:29:20|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|25
1621830570000|2021-05-24 04:29:30|||||||||26
1621830580000|2021-05-24 04:29:40|4165.67|4165.07|4165.67|4165.07|4165.67|4165.07|4165.67|4165.07|17
1621830590000|2021-05-24 04:29:50|4165.55|4164.95|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|10
1621830600000|2021-05-24 04:30:00|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|11
1621830610000|2021-05-24 04:30:10|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|5
1621830620000|2021-05-24 04:30:20|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|3
1621830630000|2021-05-24 04:30:30|||||||||12
1621830640000|2021-05-24 04:30:40|||||||||5
1621830650000|2021-05-24 04:30:50|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|40
1621830660000|2021-05-24 04:31:00|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|13
1621830670000|2021-05-24 04:31:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|34
1621830680000|2021-05-24 04:31:20|||||||||6
1621830690000|2021-05-24 04:31:30|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|18
1621830720000|2021-05-24 04:32:00|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|25
1621830730000|2021-05-24 04:32:10|4165.17|4164.57|4165.3|4164.7|4165.55|4164.95|4165.17|4164.57|24
1621830750000|2021-05-24 04:32:30|||||||||1
1621830760000|2021-05-24 04:32:40|4165.05|4164.45|4163.55|4162.95|4165.05|4164.45|4163.3|4162.7|227
1621830770000|2021-05-24 04:32:50|4163.8|4163.2|4163.67|4163.07|4163.8|4163.2|4163.55|4162.95|76
1621830780000|2021-05-24 04:33:00|4163.8|4163.2|4163.3|4162.7|4163.8|4163.2|4163.3|4162.7|40
1621830790000|2021-05-24 04:33:10|4163.55|4162.95|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|10
1621830800000|2021-05-24 04:33:20|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|47
1621830810000|2021-05-24 04:33:30|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|7
1621830820000|2021-05-24 04:33:40|4163.42|4162.82|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|19
1621830830000|2021-05-24 04:33:50|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.05|4162.45|2
1621830840000|2021-05-24 04:34:00|4163.17|4162.57|4163.3|4162.7|4163.3|4162.7|4163.17|4162.57|15
1621830850000|2021-05-24 04:34:10|4163.42|4162.82|4163.55|4162.95|4163.67|4163.07|4163.42|4162.82|14
1621830860000|2021-05-24 04:34:20|4163.67|4163.07|4163.55|4162.95|4163.67|4163.07|4163.55|4162.95|24
1621830870000|2021-05-24 04:34:30|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.67|4163.07|7
1621830880000|2021-05-24 04:34:40|4163.55|4162.95|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|17
1621830890000|2021-05-24 04:34:50|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|32
1621830900000|2021-05-24 04:35:00|4163.3|4162.7|4163.55|4162.95|4163.55|4162.95|4163.3|4162.7|29
1621830910000|2021-05-24 04:35:10|4163.3|4162.7|4163.3|4162.7|4163.42|4162.82|4163.3|4162.7|49
1621830920000|2021-05-24 04:35:20|4163.42|4162.82|4163.3|4162.7|4163.55|4162.95|4163.3|4162.7|8
1621830930000|2021-05-24 04:35:30|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|4163.55|4162.95|11
1621830940000|2021-05-24 04:35:40|4163.42|4162.82|4163.05|4162.45|4163.42|4162.82|4163.05|4162.45|14
1621830950000|2021-05-24 04:35:50|4163.17|4162.57|4163.05|4162.45|4163.3|4162.7|4163.05|4162.45|6
1621830960000|2021-05-24 04:36:00|4163.17|4162.57|4163.55|4162.95|4163.55|4162.95|4163.05|4162.45|56
1621830970000|2021-05-24 04:36:10|4163.42|4162.82|4163.55|4162.95|4163.55|4162.95|4163.42|4162.82|5
1621830980000|2021-05-24 04:36:20|||||||||1
1621831000000|2021-05-24 04:36:40|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|4163.8|4163.2|33
1621831010000|2021-05-24 04:36:50|4163.67|4163.07|4163.8|4163.2|4163.8|4163.2|4163.55|4162.95|18
1621831020000|2021-05-24 04:37:00|4163.92|4163.32|4164.05|4163.45|4164.05|4163.45|4163.92|4163.32|18
1621831030000|2021-05-24 04:37:10|4164.3|4163.7|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|22
1621831050000|2021-05-24 04:37:30|||||||||3
1621831070000|2021-05-24 04:37:50|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|13
1621831080000|2021-05-24 04:38:00|4164.17|4163.57|4164.55|4163.95|4164.55|4163.95|4164.17|4163.57|22
1621831090000|2021-05-24 04:38:10|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|27
1621831100000|2021-05-24 04:38:20|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|1
1621831110000|2021-05-24 04:38:30|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|21
1621831130000|2021-05-24 04:38:50|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|22
1621831140000|2021-05-24 04:39:00|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|15
1621831150000|2021-05-24 04:39:10|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|26
1621831160000|2021-05-24 04:39:20|4164.17|4163.57|4164.05|4163.45|4164.3|4163.7|4164.05|4163.45|14
1621831170000|2021-05-24 04:39:30|4163.92|4163.32|4163.8|4163.2|4164.05|4163.45|4163.8|4163.2|32
1621831180000|2021-05-24 04:39:40|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|7
1621831190000|2021-05-24 04:39:50|4164.3|4163.7|4163.92|4163.32|4164.3|4163.7|4163.92|4163.32|6
1621831200000|2021-05-24 04:40:00|4164.05|4163.45|4164.05|4163.45|4164.05|4163.45|4163.8|4163.2|4
1621831210000|2021-05-24 04:40:10|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|4
1621831220000|2021-05-24 04:40:20|4164.17|4163.57|4164.05|4163.45|4164.17|4163.57|4164.05|4163.45|5
1621831230000|2021-05-24 04:40:30|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|4164.3|4163.7|8
1621831240000|2021-05-24 04:40:40|4164.55|4163.95|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|7
1621831260000|2021-05-24 04:41:00|4164.8|4164.2|4164.55|4163.95|4164.8|4164.2|4164.55|4163.95|9
1621831270000|2021-05-24 04:41:10|||||||||2
1621831280000|2021-05-24 04:41:20|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|30
1621831300000|2021-05-24 04:41:40|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|3
1621831310000|2021-05-24 04:41:50|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|1
1621831320000|2021-05-24 04:42:00|||||||||2
1621831330000|2021-05-24 04:42:10|||||||||3
1621831340000|2021-05-24 04:42:20|||||||||12
1621831350000|2021-05-24 04:42:30|4165.05|4164.45|4164.8|4164.2|4165.05|4164.45|4164.8|4164.2|14
1621831360000|2021-05-24 04:42:40|||||||||1
1621831370000|2021-05-24 04:42:50|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|15
1621831390000|2021-05-24 04:43:10|||||||||11
1621831400000|2021-05-24 04:43:20|4165.17|4164.57|4165.17|4164.57|4165.17|4164.57|4165.17|4164.57|1
1621831410000|2021-05-24 04:43:30|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|3
1621831440000|2021-05-24 04:44:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|5
1621831450000|2021-05-24 04:44:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|8
1621831460000|2021-05-24 04:44:20|4165.05|4164.45|4165.17|4164.57|4165.3|4164.7|4165.05|4164.45|12
1621831470000|2021-05-24 04:44:30|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|2
1621831490000|2021-05-24 04:44:50|||||||||1
1621831500000|2021-05-24 04:45:00|||||||||5
1621831510000|2021-05-24 04:45:10|||||||||2
1621831540000|2021-05-24 04:45:40|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|24
1621831550000|2021-05-24 04:45:50|4164.67|4164.07|4164.55|4163.95|4164.67|4164.07|4164.55|4163.95|7
1621831560000|2021-05-24 04:46:00|4164.42|4163.82|4164.3|4163.7|4164.42|4163.82|4164.3|4163.7|19
1621831570000|2021-05-24 04:46:10|4164.17|4163.57|4164.3|4163.7|4164.3|4163.7|4164.05|4163.45|13
1621831600000|2021-05-24 04:46:40|4164.55|4163.95|4164.42|4163.82|4164.55|4163.95|4164.42|4163.82|7
1621831610000|2021-05-24 04:46:50|4164.3|4163.7|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|1
1621831620000|2021-05-24 04:47:00|||||||||2
1621831630000|2021-05-24 04:47:10|4164.42|4163.82|4164.55|4163.95|4164.55|4163.95|4164.3|4163.7|6
1621831640000|2021-05-24 04:47:20|4164.8|4164.2|4164.67|4164.07|4164.8|4164.2|4164.55|4163.95|20
1621831650000|2021-05-24 04:47:30|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|4164.55|4163.95|1
1621831660000|2021-05-24 04:47:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|6
1621831680000|2021-05-24 04:48:00|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|8
1621831690000|2021-05-24 04:48:10|||||||||7
1621831710000|2021-05-24 04:48:30|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|3
1621831720000|2021-05-24 04:48:40|4164.67|4164.07|4164.67|4164.07|4164.67|4164.07|4164.67|4164.07|14
1621831730000|2021-05-24 04:48:50|4164.55|4163.95|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|3
1621831740000|2021-05-24 04:49:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|7
1621831760000|2021-05-24 04:49:20|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|15
1621831770000|2021-05-24 04:49:30|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|2
1621831790000|2021-05-24 04:49:50|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|2
1621831800000|2021-05-24 04:50:00|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|4
1621831810000|2021-05-24 04:50:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|2
1621831830000|2021-05-24 04:50:30|||||||||4
1621831840000|2021-05-24 04:50:40|||||||||1
1621831860000|2021-05-24 04:51:00|4165.55|4164.95|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|22
1621831900000|2021-05-24 04:51:40|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|11
1621831910000|2021-05-24 04:51:50|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|14
1621831920000|2021-05-24 04:52:00|||||||||5
1621831940000|2021-05-24 04:52:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|5
1621831980000|2021-05-24 04:53:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|5
1621831990000|2021-05-24 04:53:10|||||||||1
1621832000000|2021-05-24 04:53:20|||||||||2
1621832030000|2021-05-24 04:53:50|||||||||6
1621832040000|2021-05-24 04:54:00|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|28
1621832050000|2021-05-24 04:54:10|4165.55|4164.95|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|21
1621832060000|2021-05-24 04:54:20|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|9
1621832070000|2021-05-24 04:54:30|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|9
1621832080000|2021-05-24 04:54:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|15
1621832090000|2021-05-24 04:54:50|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|6
1621832100000|2021-05-24 04:55:00|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|1
1621832110000|2021-05-24 04:55:10|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|9
1621832120000|2021-05-24 04:55:20|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|6
1621832130000|2021-05-24 04:55:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|1
1621832140000|2021-05-24 04:55:40|||||||||1
1621832160000|2021-05-24 04:56:00|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|5
1621832170000|2021-05-24 04:56:10|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|8
1621832180000|2021-05-24 04:56:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|0
1621832190000|2021-05-24 04:56:30|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|9
1621832220000|2021-05-24 04:57:00|||||||||2
1621832230000|2021-05-24 04:57:10|||||||||1
1621832250000|2021-05-24 04:57:30|4164.92|4164.32|4164.8|4164.2|4164.92|4164.32|4164.8|4164.2|18
1621832260000|2021-05-24 04:57:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.55|4163.95|7
1621832270000|2021-05-24 04:57:50|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|3
1621832280000|2021-05-24 04:58:00|4164.92|4164.32|4165.3|4164.7|4165.3|4164.7|4164.92|4164.32|12
1621832290000|2021-05-24 04:58:10|||||||||12
1621832310000|2021-05-24 04:58:30|||||||||7
1621832320000|2021-05-24 04:58:40|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|9
1621832330000|2021-05-24 04:58:50|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|2
1621832340000|2021-05-24 04:59:00|4165.17|4164.57|4165.55|4164.95|4165.55|4164.95|4165.17|4164.57|28
1621832350000|2021-05-24 04:59:10|||||||||2
1621832360000|2021-05-24 04:59:20|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|20
1621832370000|2021-05-24 04:59:30|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|1
1621832380000|2021-05-24 04:59:40|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|6
1621832390000|2021-05-24 04:59:50|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|6
1621832400000|2021-05-24 05:00:00|4165.05|4164.45|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|13
1621832410000|2021-05-24 05:00:10|4165.3|4164.7|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|6
1621832430000|2021-05-24 05:00:30|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|38
1621832440000|2021-05-24 05:00:40|4164.67|4164.07|4164.8|4164.2|4164.8|4164.2|4164.67|4164.07|33
1621832450000|2021-05-24 05:00:50|4164.67|4164.07|4164.92|4164.32|4165.05|4164.45|4164.67|4164.07|9
1621832460000|2021-05-24 05:01:00|4164.8|4164.2|4165.3|4164.7|4165.3|4164.7|4164.8|4164.2|17
1621832470000|2021-05-24 05:01:10|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|3
1621832480000|2021-05-24 05:01:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|3
1621832490000|2021-05-24 05:01:30|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|24
1621832500000|2021-05-24 05:01:40|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|7
1621832510000|2021-05-24 05:01:50|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|7
1621832520000|2021-05-24 05:02:00|4165.17|4164.57|4165.42|4164.82|4165.55|4164.95|4165.05|4164.45|15
1621832530000|2021-05-24 05:02:10|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|2
1621832540000|2021-05-24 05:02:20|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|11
1621832550000|2021-05-24 05:02:30|4165.8|4165.2|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|4
1621832560000|2021-05-24 05:02:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|1
1621832570000|2021-05-24 05:02:50|4166.05|4165.45|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|34
1621832580000|2021-05-24 05:03:00|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|12
1621832590000|2021-05-24 05:03:10|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|17
1621832600000|2021-05-24 05:03:20|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|8
1621832610000|2021-05-24 05:03:30|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|29
1621832620000|2021-05-24 05:03:40|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|4
1621832630000|2021-05-24 05:03:50|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|18
1621832640000|2021-05-24 05:04:00|4166.67|4166.07|4166.55|4165.95|4166.67|4166.07|4166.55|4165.95|23
1621832650000|2021-05-24 05:04:10|4166.67|4166.07|4167.3|4166.7|4167.3|4166.7|4166.67|4166.07|71
1621832660000|2021-05-24 05:04:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|14
1621832670000|2021-05-24 05:04:30|4167.17|4166.57|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|24
1621832680000|2021-05-24 05:04:40|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|9
1621832690000|2021-05-24 05:04:50|4166.92|4166.32|4167.3|4166.7|4167.3|4166.7|4166.92|4166.32|15
1621832700000|2021-05-24 05:05:00|4167.17|4166.57|4166.8|4166.2|4167.17|4166.57|4166.8|4166.2|50
1621832710000|2021-05-24 05:05:10|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|21
1621832720000|2021-05-24 05:05:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|35
1621832730000|2021-05-24 05:05:30|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|20
1621832740000|2021-05-24 05:05:40|4167.17|4166.57|4167.3|4166.7|4167.42|4166.82|4167.17|4166.57|47
1621832750000|2021-05-24 05:05:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|101
1621832760000|2021-05-24 05:06:00|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|13
1621832770000|2021-05-24 05:06:10|4167.3|4166.7|4166.8|4166.2|4167.3|4166.7|4166.8|4166.2|48
1621832780000|2021-05-24 05:06:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|19
1621832790000|2021-05-24 05:06:30|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|11
1621832800000|2021-05-24 05:06:40|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|9
1621832810000|2021-05-24 05:06:50|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|0
1621832820000|2021-05-24 05:07:00|4167.05|4166.45|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|25
1621832830000|2021-05-24 05:07:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|12
1621832840000|2021-05-24 05:07:20|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|9
1621832850000|2021-05-24 05:07:30|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|16
1621832860000|2021-05-24 05:07:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|30
1621832870000|2021-05-24 05:07:50|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|12
1621832880000|2021-05-24 05:08:00|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|24
1621832890000|2021-05-24 05:08:10|||||||||14
1621832900000|2021-05-24 05:08:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|18
1621832910000|2021-05-24 05:08:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|15
1621832920000|2021-05-24 05:08:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|32
1621832930000|2021-05-24 05:08:50|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|16
1621832940000|2021-05-24 05:09:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|12
1621832970000|2021-05-24 05:09:30|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|32
1621832990000|2021-05-24 05:09:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|28
1621833000000|2021-05-24 05:10:00|4167.55|4166.95|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|27
1621833010000|2021-05-24 05:10:10|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|9
1621833020000|2021-05-24 05:10:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|23
1621833030000|2021-05-24 05:10:30|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|4
1621833040000|2021-05-24 05:10:40|||||||||1
1621833060000|2021-05-24 05:11:00|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|31
1621833070000|2021-05-24 05:11:10|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|11
1621833090000|2021-05-24 05:11:30|||||||||1
1621833100000|2021-05-24 05:11:40|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|24
1621833110000|2021-05-24 05:11:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|8
1621833120000|2021-05-24 05:12:00|||||||||20
1621833140000|2021-05-24 05:12:20|4167.3|4166.7|4167.42|4166.82|4167.55|4166.95|4167.3|4166.7|35
1621833150000|2021-05-24 05:12:30|4167.3|4166.7|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|11
1621833160000|2021-05-24 05:12:40|4167.42|4166.82|4168.05|4167.45|4168.05|4167.45|4167.42|4166.82|20
1621833170000|2021-05-24 05:12:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|5
1621833180000|2021-05-24 05:13:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|22
1621833190000|2021-05-24 05:13:10|4168.17|4167.57|4167.8|4167.2|4168.17|4167.57|4167.8|4167.2|18
1621833200000|2021-05-24 05:13:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|14
1621833210000|2021-05-24 05:13:30|4167.92|4167.32|4167.55|4166.95|4167.92|4167.32|4167.55|4166.95|8
1621833220000|2021-05-24 05:13:40|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|15
1621833230000|2021-05-24 05:13:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|3
1621833240000|2021-05-24 05:14:00|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.17|4166.57|29
1621833250000|2021-05-24 05:14:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|18
1621833260000|2021-05-24 05:14:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|4
1621833270000|2021-05-24 05:14:30|4167.42|4166.82|4167.42|4166.82|4167.42|4166.82|4167.3|4166.7|5
1621833280000|2021-05-24 05:14:40|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|2
1621833290000|2021-05-24 05:14:50|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|2
1621833300000|2021-05-24 05:15:00|||||||||6
1621833310000|2021-05-24 05:15:10|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.67|4167.07|13
1621833320000|2021-05-24 05:15:20|4167.55|4166.95|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|9
1621833330000|2021-05-24 05:15:30|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|12
1621833340000|2021-05-24 05:15:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|6
1621833350000|2021-05-24 05:15:50|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|4
1621833360000|2021-05-24 05:16:00|4167.05|4166.45|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|27
1621833370000|2021-05-24 05:16:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|6
1621833380000|2021-05-24 05:16:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|7
1621833390000|2021-05-24 05:16:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|7
1621833400000|2021-05-24 05:16:40|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|10
1621833420000|2021-05-24 05:17:00|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|4
1621833430000|2021-05-24 05:17:10|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.42|4165.82|52
1621833440000|2021-05-24 05:17:20|||||||||3
1621833460000|2021-05-24 05:17:40|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|18
1621833470000|2021-05-24 05:17:50|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|4
1621833480000|2021-05-24 05:18:00|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|8
1621833490000|2021-05-24 05:18:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|4
1621833500000|2021-05-24 05:18:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|8
1621833510000|2021-05-24 05:18:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4166.92|4166.32|9
1621833520000|2021-05-24 05:18:40|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|2
1621833530000|2021-05-24 05:18:50|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|3
1621833540000|2021-05-24 05:19:00|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.67|4166.07|9
1621833550000|2021-05-24 05:19:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|0
1621833560000|2021-05-24 05:19:20|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|4
1621833590000|2021-05-24 05:19:50|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|9
1621833600000|2021-05-24 05:20:00|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|12
1621833610000|2021-05-24 05:20:10|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|11
1621833640000|2021-05-24 05:20:40|4166.92|4166.32|4166.55|4165.95|4167.05|4166.45|4166.55|4165.95|14
1621833660000|2021-05-24 05:21:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|13
1621833680000|2021-05-24 05:21:20|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|15
1621833690000|2021-05-24 05:21:30|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|18
1621833710000|2021-05-24 05:21:50|||||||||7
1621833730000|2021-05-24 05:22:10|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|21
1621833740000|2021-05-24 05:22:20|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4165.92|4165.32|8
1621833760000|2021-05-24 05:22:40|||||||||3
1621833770000|2021-05-24 05:22:50|4165.8|4165.2|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|14
1621833780000|2021-05-24 05:23:00|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|8
1621833790000|2021-05-24 05:23:10|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|43
1621833810000|2021-05-24 05:23:30|4165.92|4165.32|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|37
1621833820000|2021-05-24 05:23:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|32
1621833830000|2021-05-24 05:23:50|||||||||8
1621833840000|2021-05-24 05:24:00|4165.67|4165.07|4165.55|4164.95|4165.67|4165.07|4165.55|4164.95|4
1621833850000|2021-05-24 05:24:10|4165.67|4165.07|4165.67|4165.07|4165.8|4165.2|4165.67|4165.07|15
1621833860000|2021-05-24 05:24:20|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|0
1621833870000|2021-05-24 05:24:30|4166.05|4165.45|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|13
1621833880000|2021-05-24 05:24:40|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|74
1621833890000|2021-05-24 05:24:50|||||||||1
1621833900000|2021-05-24 05:25:00|4166.17|4165.57|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|26
1621833910000|2021-05-24 05:25:10|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.17|4165.57|3
1621833920000|2021-05-24 05:25:20|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|9
1621833930000|2021-05-24 05:25:30|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|7
1621833940000|2021-05-24 05:25:40|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|3
1621833950000|2021-05-24 05:25:50|4166.3|4165.7|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|11
1621833960000|2021-05-24 05:26:00|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|12
1621833980000|2021-05-24 05:26:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|18
1621833990000|2021-05-24 05:26:30|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|10
1621834000000|2021-05-24 05:26:40|4166.92|4166.32|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|3
1621834020000|2021-05-24 05:27:00|4166.92|4166.32|4167.55|4166.95|4167.55|4166.95|4166.92|4166.32|56
1621834030000|2021-05-24 05:27:10|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|7
1621834040000|2021-05-24 05:27:20|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|14
1621834050000|2021-05-24 05:27:30|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|5
1621834060000|2021-05-24 05:27:40|4168.05|4167.45|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|17
1621834070000|2021-05-24 05:27:50|4167.8|4167.2|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|4
1621834080000|2021-05-24 05:28:00|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4167.92|4167.32|32
1621834090000|2021-05-24 05:28:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|8
1621834100000|2021-05-24 05:28:20|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|25
1621834110000|2021-05-24 05:28:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|92
1621834120000|2021-05-24 05:28:40|4168.3|4167.7|4168.42|4167.82|4168.42|4167.82|4168.3|4167.7|18
1621834130000|2021-05-24 05:28:50|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|6
1621834140000|2021-05-24 05:29:00|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|21
1621834150000|2021-05-24 05:29:10|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|14
1621834160000|2021-05-24 05:29:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|25
1621834170000|2021-05-24 05:29:30|||||||||3
1621834180000|2021-05-24 05:29:40|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|12
1621834190000|2021-05-24 05:29:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|8
1621834200000|2021-05-24 05:30:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.05|4167.45|33
1621834210000|2021-05-24 05:30:10|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|17
1621834220000|2021-05-24 05:30:20|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|18
1621834230000|2021-05-24 05:30:30|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|5
1621834240000|2021-05-24 05:30:40|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|12
1621834260000|2021-05-24 05:31:00|4168.55|4167.95|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|31
1621834270000|2021-05-24 05:31:10|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|5
1621834280000|2021-05-24 05:31:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|4
1621834290000|2021-05-24 05:31:30|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|8
1621834300000|2021-05-24 05:31:40|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|8
1621834310000|2021-05-24 05:31:50|4167.8|4167.2|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|42
1621834320000|2021-05-24 05:32:00|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|33
1621834330000|2021-05-24 05:32:10|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|5
1621834340000|2021-05-24 05:32:20|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|3
1621834350000|2021-05-24 05:32:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|7
1621834360000|2021-05-24 05:32:40|4167.92|4167.32|4168.17|4167.57|4168.3|4167.7|4167.92|4167.32|8
1621834370000|2021-05-24 05:32:50|4168.05|4167.45|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|9
1621834380000|2021-05-24 05:33:00|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|2
1621834390000|2021-05-24 05:33:10|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|3
1621834400000|2021-05-24 05:33:20|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|3
1621834410000|2021-05-24 05:33:30|||||||||6
1621834420000|2021-05-24 05:33:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|3
1621834430000|2021-05-24 05:33:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|13
1621834440000|2021-05-24 05:34:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|14
1621834450000|2021-05-24 05:34:10|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|4
1621834460000|2021-05-24 05:34:20|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|3
1621834470000|2021-05-24 05:34:30|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|19
1621834480000|2021-05-24 05:34:40|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|3
1621834490000|2021-05-24 05:34:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|12
1621834500000|2021-05-24 05:35:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|78
1621834510000|2021-05-24 05:35:10|||||||||1
1621834520000|2021-05-24 05:35:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|10
1621834530000|2021-05-24 05:35:30|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|1
1621834540000|2021-05-24 05:35:40|4168.17|4167.57|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|9
1621834550000|2021-05-24 05:35:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|0
1621834560000|2021-05-24 05:36:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|87
1621834570000|2021-05-24 05:36:10|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.67|4167.07|19
1621834580000|2021-05-24 05:36:20|||||||||2
1621834590000|2021-05-24 05:36:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|22
1621834610000|2021-05-24 05:36:50|||||||||22
1621834620000|2021-05-24 05:37:00|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|14
1621834640000|2021-05-24 05:37:20|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|6
1621834650000|2021-05-24 05:37:30|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|1
1621834660000|2021-05-24 05:37:40|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.55|4166.95|100
1621834680000|2021-05-24 05:38:00|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|17
1621834690000|2021-05-24 05:38:10|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|22
1621834710000|2021-05-24 05:38:30|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|19
1621834730000|2021-05-24 05:38:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|14
1621834740000|2021-05-24 05:39:00|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|7
1621834750000|2021-05-24 05:39:10|4167.42|4166.82|4167.42|4166.82|4167.55|4166.95|4167.42|4166.82|11
1621834760000|2021-05-24 05:39:20|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|5
1621834780000|2021-05-24 05:39:40|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|4167.3|4166.7|7
1621834800000|2021-05-24 05:40:00|4167.42|4166.82|4167.05|4166.45|4167.55|4166.95|4167.05|4166.45|33
1621834810000|2021-05-24 05:40:10|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|8
1621834830000|2021-05-24 05:40:30|4167.17|4166.57|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|13
1621834840000|2021-05-24 05:40:40|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.05|4166.45|4
1621834850000|2021-05-24 05:40:50|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|4167.05|4166.45|29
1621834860000|2021-05-24 05:41:00|4167.05|4166.45|4167.05|4166.45|4167.3|4166.7|4167.05|4166.45|8
1621834870000|2021-05-24 05:41:10|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|4167.17|4166.57|3
1621834880000|2021-05-24 05:41:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|7
1621834890000|2021-05-24 05:41:30|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|13
1621834910000|2021-05-24 05:41:50|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|32
1621834920000|2021-05-24 05:42:00|4166.3|4165.7|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|33
1621834930000|2021-05-24 05:42:10|4166.05|4165.45|4166.17|4165.57|4166.17|4165.57|4166.05|4165.45|33
1621834940000|2021-05-24 05:42:20|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|4
1621834950000|2021-05-24 05:42:30|||||||||2
1621834960000|2021-05-24 05:42:40|4166.05|4165.45|4166.05|4165.45|4166.3|4165.7|4166.05|4165.45|14
1621834970000|2021-05-24 05:42:50|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|12
1621834980000|2021-05-24 05:43:00|4166.17|4165.57|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|5
1621834990000|2021-05-24 05:43:10|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|8
1621835000000|2021-05-24 05:43:20|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|8
1621835010000|2021-05-24 05:43:30|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|2
1621835020000|2021-05-24 05:43:40|||||||||3
1621835040000|2021-05-24 05:44:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|23
1621835050000|2021-05-24 05:44:10|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|10
1621835060000|2021-05-24 05:44:20|4166.17|4165.57|4166.05|4165.45|4166.17|4165.57|4166.05|4165.45|9
1621835070000|2021-05-24 05:44:30|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|9
1621835090000|2021-05-24 05:44:50|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|20
1621835100000|2021-05-24 05:45:00|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.55|4165.95|34
1621835110000|2021-05-24 05:45:10|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|27
1621835120000|2021-05-24 05:45:20|4167.17|4166.57|4167.55|4166.95|4167.55|4166.95|4167.17|4166.57|19
1621835130000|2021-05-24 05:45:30|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|26
1621835140000|2021-05-24 05:45:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|7
1621835150000|2021-05-24 05:45:50|4167.8|4167.2|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|44
1621835160000|2021-05-24 05:46:00|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|21
1621835180000|2021-05-24 05:46:20|4167.67|4167.07|4167.3|4166.7|4167.8|4167.2|4167.3|4166.7|22
1621835190000|2021-05-24 05:46:30|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|7
1621835200000|2021-05-24 05:46:40|4167.55|4166.95|4167.55|4166.95|4167.55|4166.95|4167.3|4166.7|16
1621835210000|2021-05-24 05:46:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|8
1621835220000|2021-05-24 05:47:00|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|8
1621835230000|2021-05-24 05:47:10|4167.42|4166.82|4167.3|4166.7|4167.42|4166.82|4167.3|4166.7|2
1621835250000|2021-05-24 05:47:30|4167.05|4166.45|4167.55|4166.95|4167.55|4166.95|4167.05|4166.45|22
1621835260000|2021-05-24 05:47:40|4167.42|4166.82|4167.55|4166.95|4167.55|4166.95|4167.42|4166.82|7
1621835270000|2021-05-24 05:47:50|4167.42|4166.82|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|8
1621835280000|2021-05-24 05:48:00|4167.05|4166.45|4167.42|4166.82|4167.42|4166.82|4167.05|4166.45|26
1621835290000|2021-05-24 05:48:10|4167.55|4166.95|4167.3|4166.7|4167.55|4166.95|4167.3|4166.7|3
1621835300000|2021-05-24 05:48:20|4167.17|4166.57|4167.3|4166.7|4167.3|4166.7|4167.17|4166.57|6
1621835310000|2021-05-24 05:48:30|4167.17|4166.57|4166.8|4166.2|4167.17|4166.57|4166.8|4166.2|7
1621835330000|2021-05-24 05:48:50|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|18
1621835340000|2021-05-24 05:49:00|4166.67|4166.07|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|16
1621835350000|2021-05-24 05:49:10|||||||||9
1621835360000|2021-05-24 05:49:20|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|3
1621835370000|2021-05-24 05:49:30|4166.42|4165.82|4166.3|4165.7|4166.42|4165.82|4166.3|4165.7|14
1621835380000|2021-05-24 05:49:40|4166.42|4165.82|4166.05|4165.45|4166.55|4165.95|4166.05|4165.45|29
1621835390000|2021-05-24 05:49:50|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|76
1621835400000|2021-05-24 05:50:00|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|8
1621835410000|2021-05-24 05:50:10|4166.05|4165.45|4165.8|4165.2|4166.05|4165.45|4165.8|4165.2|44
1621835420000|2021-05-24 05:50:20|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|31
1621835430000|2021-05-24 05:50:30|4165.55|4164.95|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|11
1621835440000|2021-05-24 05:50:40|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|11
1621835450000|2021-05-24 05:50:50|4165.3|4164.7|4165.55|4164.95|4165.55|4164.95|4165.17|4164.57|21
1621835460000|2021-05-24 05:51:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|19
1621835470000|2021-05-24 05:51:10|4165.42|4164.82|4165.8|4165.2|4165.8|4165.2|4165.42|4164.82|12
1621835480000|2021-05-24 05:51:20|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|5
1621835490000|2021-05-24 05:51:30|4165.3|4164.7|4165.8|4165.2|4165.8|4165.2|4165.3|4164.7|20
1621835500000|2021-05-24 05:51:40|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|6
1621835510000|2021-05-24 05:51:50|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|4
1621835520000|2021-05-24 05:52:00|4165.67|4165.07|4165.3|4164.7|4165.67|4165.07|4165.3|4164.7|18
1621835530000|2021-05-24 05:52:10|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|18
1621835540000|2021-05-24 05:52:20|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4
1621835560000|2021-05-24 05:52:40|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|16
1621835580000|2021-05-24 05:53:00|||||||||14
1621835590000|2021-05-24 05:53:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.17|4164.57|13
1621835600000|2021-05-24 05:53:20|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|2
1621835610000|2021-05-24 05:53:30|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|9
1621835620000|2021-05-24 05:53:40|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|4
1621835630000|2021-05-24 05:53:50|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|3
1621835640000|2021-05-24 05:54:00|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|8
1621835650000|2021-05-24 05:54:10|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|28
1621835660000|2021-05-24 05:54:20|4165.3|4164.7|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|17
1621835670000|2021-05-24 05:54:30|4165.3|4164.7|4165.8|4165.2|4165.8|4165.2|4165.3|4164.7|15
1621835680000|2021-05-24 05:54:40|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|16
1621835690000|2021-05-24 05:54:50|4165.42|4164.82|4165.42|4164.82|4165.42|4164.82|4165.42|4164.82|30
1621835700000|2021-05-24 05:55:00|4165.3|4164.7|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|11
1621835710000|2021-05-24 05:55:10|||||||||13
1621835720000|2021-05-24 05:55:20|4165.67|4165.07|4165.55|4164.95|4165.8|4165.2|4165.55|4164.95|17
1621835730000|2021-05-24 05:55:30|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|35
1621835740000|2021-05-24 05:55:40|||||||||4
1621835750000|2021-05-24 05:55:50|4165.17|4164.57|4165.05|4164.45|4165.17|4164.57|4165.05|4164.45|4
1621835760000|2021-05-24 05:56:00|||||||||7
1621835770000|2021-05-24 05:56:10|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|4164.8|4164.2|63
1621835780000|2021-05-24 05:56:20|4164.92|4164.32|4165.05|4164.45|4165.05|4164.45|4164.92|4164.32|10
1621835790000|2021-05-24 05:56:30|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|4165.3|4164.7|10
1621835800000|2021-05-24 05:56:40|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|10
1621835810000|2021-05-24 05:56:50|||||||||1
1621835830000|2021-05-24 05:57:10|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|10
1621835840000|2021-05-24 05:57:20|||||||||5
1621835860000|2021-05-24 05:57:40|4165.05|4164.45|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|13
1621835870000|2021-05-24 05:57:50|||||||||2
1621835880000|2021-05-24 05:58:00|||||||||1
1621835910000|2021-05-24 05:58:30|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|25
1621835920000|2021-05-24 05:58:40|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.3|4164.7|3
1621835930000|2021-05-24 05:58:50|4165.42|4164.82|4165.3|4164.7|4165.42|4164.82|4165.3|4164.7|7
1621835950000|2021-05-24 05:59:10|4165.42|4164.82|4165.05|4164.45|4165.42|4164.82|4165.05|4164.45|52
1621835960000|2021-05-24 05:59:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|1
1621835970000|2021-05-24 05:59:30|||||||||8
1621835980000|2021-05-24 05:59:40|4165.42|4164.82|4165.8|4165.2|4165.8|4165.2|4165.42|4164.82|4
1621835990000|2021-05-24 05:59:50|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|33
1621836000000|2021-05-24 06:00:00|4165.67|4165.07|4165.3|4164.7|4165.92|4165.32|4165.3|4164.7|42
1621836010000|2021-05-24 06:00:10|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4165.05|4164.45|4
1621836020000|2021-05-24 06:00:20|4165.17|4164.57|4165.3|4164.7|4165.3|4164.7|4165.05|4164.45|10
1621836030000|2021-05-24 06:00:30|4165.42|4164.82|4165.55|4164.95|4165.55|4164.95|4165.42|4164.82|14
1621836040000|2021-05-24 06:00:40|4165.3|4164.7|4165.3|4164.7|4165.55|4164.95|4165.3|4164.7|29
1621836050000|2021-05-24 06:00:50|4165.17|4164.57|4165.05|4164.45|4165.3|4164.7|4165.05|4164.45|9
1621836060000|2021-05-24 06:01:00|4165.17|4164.57|4165.17|4164.57|4165.3|4164.7|4165.05|4164.45|16
1621836070000|2021-05-24 06:01:10|4165.05|4164.45|4165.8|4165.2|4165.8|4165.2|4165.05|4164.45|25
1621836080000|2021-05-24 06:01:20|4165.67|4165.07|4165.3|4164.7|4165.8|4165.2|4165.3|4164.7|11
1621836090000|2021-05-24 06:01:30|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|4165.55|4164.95|11
1621836100000|2021-05-24 06:01:40|4165.8|4165.2|4165.8|4165.2|4165.8|4165.2|4165.55|4164.95|13
1621836110000|2021-05-24 06:01:50|4166.05|4165.45|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|38
1621836120000|2021-05-24 06:02:00|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.3|4165.7|75
1621836130000|2021-05-24 06:02:10|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|5
1621836140000|2021-05-24 06:02:20|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4
1621836150000|2021-05-24 06:02:30|4166.8|4166.2|4166.92|4166.32|4166.92|4166.32|4166.8|4166.2|12
1621836160000|2021-05-24 06:02:40|4166.8|4166.2|4166.92|4166.32|4167.05|4166.45|4166.8|4166.2|9
1621836170000|2021-05-24 06:02:50|4166.8|4166.2|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|17
1621836180000|2021-05-24 06:03:00|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|12
1621836190000|2021-05-24 06:03:10|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|3
1621836200000|2021-05-24 06:03:20|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|9
1621836210000|2021-05-24 06:03:30|4166.42|4165.82|4166.3|4165.7|4166.55|4165.95|4166.3|4165.7|24
1621836220000|2021-05-24 06:03:40|4166.05|4165.45|4166.3|4165.7|4166.3|4165.7|4166.05|4165.45|25
1621836230000|2021-05-24 06:03:50|||||||||2
1621836240000|2021-05-24 06:04:00|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|17
1621836250000|2021-05-24 06:04:10|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|4166.67|4166.07|1
1621836260000|2021-05-24 06:04:20|4166.8|4166.2|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|22
1621836270000|2021-05-24 06:04:30|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|7
1621836280000|2021-05-24 06:04:40|4166.55|4165.95|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|23
1621836300000|2021-05-24 06:05:00|4166.3|4165.7|4166.42|4165.82|4166.55|4165.95|4166.17|4165.57|21
1621836310000|2021-05-24 06:05:10|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|3
1621836320000|2021-05-24 06:05:20|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|14
1621836330000|2021-05-24 06:05:30|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.67|4166.07|18
1621836350000|2021-05-24 06:05:50|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|26
1621836360000|2021-05-24 06:06:00|4166.67|4166.07|4166.3|4165.7|4166.67|4166.07|4166.3|4165.7|45
1621836370000|2021-05-24 06:06:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.3|4165.7|24
1621836380000|2021-05-24 06:06:20|4166.42|4165.82|4166.05|4165.45|4166.42|4165.82|4166.05|4165.45|7
1621836390000|2021-05-24 06:06:30|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|13
1621836400000|2021-05-24 06:06:40|4165.92|4165.32|4165.8|4165.2|4165.92|4165.32|4165.8|4165.2|18
1621836410000|2021-05-24 06:06:50|4165.67|4165.07|4165.8|4165.2|4165.8|4165.2|4165.67|4165.07|8
1621836420000|2021-05-24 06:07:00|4165.67|4165.07|4166.05|4165.45|4166.05|4165.45|4165.67|4165.07|23
1621836430000|2021-05-24 06:07:10|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.8|4165.2|7
1621836440000|2021-05-24 06:07:20|4165.92|4165.32|4166.05|4165.45|4166.05|4165.45|4165.92|4165.32|2
1621836450000|2021-05-24 06:07:30|||||||||5
1621836460000|2021-05-24 06:07:40|||||||||5
1621836470000|2021-05-24 06:07:50|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|4166.3|4165.7|15
1621836480000|2021-05-24 06:08:00|4166.17|4165.57|4166.55|4165.95|4166.55|4165.95|4166.05|4165.45|27
1621836490000|2021-05-24 06:08:10|4166.42|4165.82|4166.55|4165.95|4166.55|4165.95|4166.42|4165.82|10
1621836500000|2021-05-24 06:08:20|4166.42|4165.82|4166.67|4166.07|4166.67|4166.07|4166.42|4165.82|9
1621836510000|2021-05-24 06:08:30|4166.55|4165.95|4166.8|4166.2|4167.05|4166.45|4166.55|4165.95|46
1621836520000|2021-05-24 06:08:40|4167.05|4166.45|4166.8|4166.2|4167.05|4166.45|4166.8|4166.2|23
1621836530000|2021-05-24 06:08:50|4166.67|4166.07|4167.05|4166.45|4167.05|4166.45|4166.67|4166.07|16
1621836540000|2021-05-24 06:09:00|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|17
1621836550000|2021-05-24 06:09:10|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.8|4166.2|11
1621836560000|2021-05-24 06:09:20|4166.92|4166.32|4166.8|4166.2|4166.92|4166.32|4166.8|4166.2|4
1621836570000|2021-05-24 06:09:30|||||||||8
1621836580000|2021-05-24 06:09:40|4166.55|4165.95|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|13
1621836590000|2021-05-24 06:09:50|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|2
1621836600000|2021-05-24 06:10:00|4166.92|4166.32|4166.92|4166.32|4167.05|4166.45|4166.8|4166.2|10
1621836610000|2021-05-24 06:10:10|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|0
1621836620000|2021-05-24 06:10:20|4166.92|4166.32|4166.92|4166.32|4167.05|4166.45|4166.92|4166.32|9
1621836630000|2021-05-24 06:10:30|4166.8|4166.2|4166.67|4166.07|4166.8|4166.2|4166.55|4165.95|7
1621836640000|2021-05-24 06:10:40|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|4166.8|4166.2|6
1621836650000|2021-05-24 06:10:50|4167.05|4166.45|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|25
1621836660000|2021-05-24 06:11:00|4166.92|4166.32|4167.17|4166.57|4167.17|4166.57|4166.92|4166.32|12
1621836670000|2021-05-24 06:11:10|4167.3|4166.7|4166.92|4166.32|4167.3|4166.7|4166.8|4166.2|12
1621836680000|2021-05-24 06:11:20|4166.8|4166.2|4166.55|4165.95|4166.8|4166.2|4166.55|4165.95|10
1621836690000|2021-05-24 06:11:30|4166.67|4166.07|4166.8|4166.2|4166.8|4166.2|4166.55|4165.95|4
1621836710000|2021-05-24 06:11:50|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|4167.05|4166.45|6
1621836720000|2021-05-24 06:12:00|4167.17|4166.57|4167.05|4166.45|4167.17|4166.57|4167.05|4166.45|7
1621836740000|2021-05-24 06:12:20|4166.92|4166.32|4167.05|4166.45|4167.05|4166.45|4166.92|4166.32|11
1621836750000|2021-05-24 06:12:30|||||||||1
1621836760000|2021-05-24 06:12:40|4167.3|4166.7|4167.8|4167.2|4167.92|4167.32|4167.3|4166.7|47
1621836770000|2021-05-24 06:12:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|21
1621836780000|2021-05-24 06:13:00|4168.3|4167.7|4168.17|4167.57|4168.3|4167.7|4168.05|4167.45|31
1621836790000|2021-05-24 06:13:10|4168.3|4167.7|4167.8|4167.2|4168.3|4167.7|4167.8|4167.2|3
1621836800000|2021-05-24 06:13:20|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|26
1621836810000|2021-05-24 06:13:30|4167.92|4167.32|4168.55|4167.95|4169.05|4168.45|4167.92|4167.32|123
1621836820000|2021-05-24 06:13:40|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|11
1621836830000|2021-05-24 06:13:50|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|17
1621836840000|2021-05-24 06:14:00|4168.42|4167.82|4168.55|4167.95|4168.8|4168.2|4168.42|4167.82|38
1621836850000|2021-05-24 06:14:10|||||||||1
1621836860000|2021-05-24 06:14:20|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|35
1621836870000|2021-05-24 06:14:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|6
1621836880000|2021-05-24 06:14:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|18
1621836890000|2021-05-24 06:14:50|4168.42|4167.82|4168.8|4168.2|4168.8|4168.2|4168.3|4167.7|19
1621836900000|2021-05-24 06:15:00|4168.55|4167.95|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|16
1621836910000|2021-05-24 06:15:10|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|10
1621836920000|2021-05-24 06:15:20|||||||||2
1621836930000|2021-05-24 06:15:30|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|6
1621836940000|2021-05-24 06:15:40|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|36
1621836960000|2021-05-24 06:16:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|16
1621836970000|2021-05-24 06:16:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|3
1621836990000|2021-05-24 06:16:30|4168.42|4167.82|4168.17|4167.57|4168.42|4167.82|4168.05|4167.45|50
1621837000000|2021-05-24 06:16:40|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|12
1621837010000|2021-05-24 06:16:50|||||||||39
1621837020000|2021-05-24 06:17:00|||||||||11
1621837030000|2021-05-24 06:17:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|3
1621837040000|2021-05-24 06:17:20|4167.55|4166.95|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|24
1621837050000|2021-05-24 06:17:30|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|17
1621837060000|2021-05-24 06:17:40|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|7
1621837070000|2021-05-24 06:17:50|4168.05|4167.45|4167.92|4167.32|4168.05|4167.45|4167.92|4167.32|14
1621837080000|2021-05-24 06:18:00|4167.8|4167.2|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|1
1621837090000|2021-05-24 06:18:10|||||||||3
1621837120000|2021-05-24 06:18:40|4167.67|4167.07|4167.67|4167.07|4167.67|4167.07|4167.55|4166.95|11
1621837130000|2021-05-24 06:18:50|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|5
1621837140000|2021-05-24 06:19:00|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|6
1621837160000|2021-05-24 06:19:20|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|71
1621837180000|2021-05-24 06:19:40|||||||||10
1621837190000|2021-05-24 06:19:50|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|5
1621837200000|2021-05-24 06:20:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|28
1621837210000|2021-05-24 06:20:10|4168.42|4167.82|4168.55|4167.95|4168.67|4168.07|4168.42|4167.82|40
1621837220000|2021-05-24 06:20:20|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|26
1621837230000|2021-05-24 06:20:30|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|9
1621837250000|2021-05-24 06:20:50|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|12
1621837260000|2021-05-24 06:21:00|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|14
1621837270000|2021-05-24 06:21:10|4168.17|4167.57|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|13
1621837290000|2021-05-24 06:21:30|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|5
1621837300000|2021-05-24 06:21:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|7
1621837310000|2021-05-24 06:21:50|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|5
1621837320000|2021-05-24 06:22:00|4168.17|4167.57|4168.55|4167.95|4168.55|4167.95|4168.17|4167.57|18
1621837330000|2021-05-24 06:22:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|23
1621837340000|2021-05-24 06:22:20|4168.67|4168.07|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|5
1621837360000|2021-05-24 06:22:40|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|14
1621837370000|2021-05-24 06:22:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|12
1621837380000|2021-05-24 06:23:00|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|6
1621837390000|2021-05-24 06:23:10|||||||||1
1621837400000|2021-05-24 06:23:20|||||||||3
1621837410000|2021-05-24 06:23:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|21
1621837420000|2021-05-24 06:23:40|||||||||2
1621837430000|2021-05-24 06:23:50|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|24
1621837440000|2021-05-24 06:24:00|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|3
1621837450000|2021-05-24 06:24:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|15
1621837460000|2021-05-24 06:24:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|4
1621837480000|2021-05-24 06:24:40|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|18
1621837490000|2021-05-24 06:24:50|4168.67|4168.07|4168.3|4167.7|4168.67|4168.07|4168.3|4167.7|8
1621837500000|2021-05-24 06:25:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|11
1621837520000|2021-05-24 06:25:20|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|29
1621837530000|2021-05-24 06:25:30|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|3
1621837560000|2021-05-24 06:26:00|4168.42|4167.82|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|22
1621837570000|2021-05-24 06:26:10|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|18
1621837580000|2021-05-24 06:26:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|7
1621837610000|2021-05-24 06:26:50|||||||||6
1621837620000|2021-05-24 06:27:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|28
1621837630000|2021-05-24 06:27:10|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|6
1621837640000|2021-05-24 06:27:20|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|18
1621837650000|2021-05-24 06:27:30|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|11
1621837670000|2021-05-24 06:27:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|6
1621837680000|2021-05-24 06:28:00|4168.67|4168.07|4168.3|4167.7|4168.8|4168.2|4168.3|4167.7|23
1621837690000|2021-05-24 06:28:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|7
1621837700000|2021-05-24 06:28:20|||||||||2
1621837710000|2021-05-24 06:28:30|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|24
1621837720000|2021-05-24 06:28:40|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|32
1621837730000|2021-05-24 06:28:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|23
1621837740000|2021-05-24 06:29:00|||||||||2
1621837750000|2021-05-24 06:29:10|||||||||1
1621837760000|2021-05-24 06:29:20|||||||||5
1621837770000|2021-05-24 06:29:30|||||||||3
1621837780000|2021-05-24 06:29:40|||||||||1
1621837790000|2021-05-24 06:29:50|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|11
1621837800000|2021-05-24 06:30:00|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|6
1621837810000|2021-05-24 06:30:10|||||||||3
1621837830000|2021-05-24 06:30:30|||||||||2
1621837840000|2021-05-24 06:30:40|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|14
1621837850000|2021-05-24 06:30:50|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|18
1621837860000|2021-05-24 06:31:00|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|23
1621837870000|2021-05-24 06:31:10|4168.05|4167.45|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|13
1621837890000|2021-05-24 06:31:30|4167.8|4167.2|4167.92|4167.32|4168.05|4167.45|4167.8|4167.2|25
1621837900000|2021-05-24 06:31:40|4167.8|4167.2|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|9
1621837910000|2021-05-24 06:31:50|||||||||2
1621837920000|2021-05-24 06:32:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|12
1621837930000|2021-05-24 06:32:10|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|4
1621837940000|2021-05-24 06:32:20|||||||||3
1621837950000|2021-05-24 06:32:30|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|44
1621837970000|2021-05-24 06:32:50|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|22
1621837980000|2021-05-24 06:33:00|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|24
1621838000000|2021-05-24 06:33:20|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|30
1621838030000|2021-05-24 06:33:50|||||||||20
1621838040000|2021-05-24 06:34:00|4167.67|4167.07|4168.05|4167.45|4168.05|4167.45|4167.67|4167.07|47
1621838050000|2021-05-24 06:34:10|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|8
1621838060000|2021-05-24 06:34:20|4168.3|4167.7|4168.05|4167.45|4168.3|4167.7|4168.05|4167.45|8
1621838080000|2021-05-24 06:34:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|6
1621838090000|2021-05-24 06:34:50|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|8
1621838100000|2021-05-24 06:35:00|||||||||2
1621838120000|2021-05-24 06:35:20|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|31
1621838130000|2021-05-24 06:35:30|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|6
1621838140000|2021-05-24 06:35:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|16
1621838160000|2021-05-24 06:36:00|4168.17|4167.57|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|26
1621838170000|2021-05-24 06:36:10|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|33
1621838180000|2021-05-24 06:36:20|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|12
1621838190000|2021-05-24 06:36:30|||||||||4
1621838200000|2021-05-24 06:36:40|||||||||1
1621838210000|2021-05-24 06:36:50|||||||||1
1621838220000|2021-05-24 06:37:00|||||||||4
1621838230000|2021-05-24 06:37:10|||||||||9
1621838250000|2021-05-24 06:37:30|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|6
1621838270000|2021-05-24 06:37:50|||||||||9
1621838280000|2021-05-24 06:38:00|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|24
1621838290000|2021-05-24 06:38:10|||||||||1
1621838310000|2021-05-24 06:38:30|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|24
1621838320000|2021-05-24 06:38:40|||||||||2
1621838330000|2021-05-24 06:38:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|8
1621838360000|2021-05-24 06:39:20|||||||||24
1621838380000|2021-05-24 06:39:40|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|4
1621838400000|2021-05-24 06:40:00|||||||||2
1621838420000|2021-05-24 06:40:20|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|8
1621838430000|2021-05-24 06:40:30|4168.42|4167.82|4168.05|4167.45|4168.55|4167.95|4168.05|4167.45|35
1621838440000|2021-05-24 06:40:40|4167.8|4167.2|4167.67|4167.07|4167.8|4167.2|4167.67|4167.07|29
1621838450000|2021-05-24 06:40:50|4167.55|4166.95|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|24
1621838460000|2021-05-24 06:41:00|4167.67|4167.07|4167.55|4166.95|4167.67|4167.07|4167.55|4166.95|15
1621838470000|2021-05-24 06:41:10|||||||||1
1621838480000|2021-05-24 06:41:20|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|23
1621838490000|2021-05-24 06:41:30|||||||||1
1621838500000|2021-05-24 06:41:40|||||||||10
1621838510000|2021-05-24 06:41:50|4167.67|4167.07|4167.8|4167.2|4167.8|4167.2|4167.67|4167.07|11
1621838520000|2021-05-24 06:42:00|4167.67|4167.07|4167.67|4167.07|4167.8|4167.2|4167.55|4166.95|6
1621838530000|2021-05-24 06:42:10|4167.55|4166.95|4167.8|4167.2|4167.8|4167.2|4167.55|4166.95|3
1621838540000|2021-05-24 06:42:20|||||||||1
1621838560000|2021-05-24 06:42:40|||||||||2
1621838570000|2021-05-24 06:42:50|||||||||2
1621838580000|2021-05-24 06:43:00|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|9
1621838590000|2021-05-24 06:43:10|||||||||1
1621838600000|2021-05-24 06:43:20|4167.8|4167.2|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|9
1621838610000|2021-05-24 06:43:30|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|1
1621838620000|2021-05-24 06:43:40|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.8|4167.2|8
1621838630000|2021-05-24 06:43:50|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|3
1621838650000|2021-05-24 06:44:10|||||||||1
1621838660000|2021-05-24 06:44:20|||||||||1
1621838670000|2021-05-24 06:44:30|||||||||7
1621838690000|2021-05-24 06:44:50|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4167.92|4167.32|4
1621838700000|2021-05-24 06:45:00|4167.92|4167.32|4167.8|4167.2|4168.05|4167.45|4167.8|4167.2|3
1621838710000|2021-05-24 06:45:10|4168.05|4167.45|4167.8|4167.2|4168.05|4167.45|4167.55|4166.95|24
1621838720000|2021-05-24 06:45:20|4167.92|4167.32|4167.8|4167.2|4167.92|4167.32|4167.8|4167.2|14
1621838740000|2021-05-24 06:45:40|||||||||1
1621838760000|2021-05-24 06:46:00|4167.67|4167.07|4167.8|4167.2|4167.92|4167.32|4167.67|4167.07|10
1621838770000|2021-05-24 06:46:10|4167.92|4167.32|4167.92|4167.32|4167.92|4167.32|4167.92|4167.32|5
1621838780000|2021-05-24 06:46:20|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|0
1621838790000|2021-05-24 06:46:30|||||||||7
1621838800000|2021-05-24 06:46:40|4167.67|4167.07|4167.55|4166.95|4167.8|4167.2|4167.55|4166.95|15
1621838830000|2021-05-24 06:47:10|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|4167.8|4167.2|14
1621838840000|2021-05-24 06:47:20|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|4168.05|4167.45|23
1621838870000|2021-05-24 06:47:50|||||||||2
1621838880000|2021-05-24 06:48:00|||||||||49
1621838890000|2021-05-24 06:48:10|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|46
1621838900000|2021-05-24 06:48:20|||||||||2
1621838910000|2021-05-24 06:48:30|||||||||4
1621838920000|2021-05-24 06:48:40|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|32
1621838930000|2021-05-24 06:48:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|1
1621838980000|2021-05-24 06:49:40|||||||||13
1621838990000|2021-05-24 06:49:50|||||||||5
1621839000000|2021-05-24 06:50:00|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|17
1621839020000|2021-05-24 06:50:20|||||||||44
1621839030000|2021-05-24 06:50:30|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|10
1621839040000|2021-05-24 06:50:40|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|41
1621839050000|2021-05-24 06:50:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|14
1621839060000|2021-05-24 06:51:00|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|16
1621839070000|2021-05-24 06:51:10|4168.3|4167.7|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|22
1621839080000|2021-05-24 06:51:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|3
1621839090000|2021-05-24 06:51:30|||||||||8
1621839110000|2021-05-24 06:51:50|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|8
1621839130000|2021-05-24 06:52:10|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|19
1621839170000|2021-05-24 06:52:50|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|6
1621839180000|2021-05-24 06:53:00|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.8|4168.2|41
1621839200000|2021-05-24 06:53:20|||||||||3
1621839210000|2021-05-24 06:53:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|60
1621839230000|2021-05-24 06:53:50|||||||||4
1621839240000|2021-05-24 06:54:00|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|25
1621839250000|2021-05-24 06:54:10|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|4168.8|4168.2|13
1621839260000|2021-05-24 06:54:20|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|17
1621839280000|2021-05-24 06:54:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|16
1621839290000|2021-05-24 06:54:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|1
1621839300000|2021-05-24 06:55:00|||||||||2
1621839310000|2021-05-24 06:55:10|||||||||1
1621839320000|2021-05-24 06:55:20|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|10
1621839330000|2021-05-24 06:55:30|4168.17|4167.57|4168.3|4167.7|4168.3|4167.7|4168.17|4167.57|0
1621839340000|2021-05-24 06:55:40|||||||||1
1621839350000|2021-05-24 06:55:50|||||||||1
1621839360000|2021-05-24 06:56:00|4168.05|4167.45|4168.3|4167.7|4168.3|4167.7|4168.05|4167.45|8
1621839370000|2021-05-24 06:56:10|4168.55|4167.95|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|13
1621839380000|2021-05-24 06:56:20|4168.42|4167.82|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|28
1621839390000|2021-05-24 06:56:30|4168.42|4167.82|4168.42|4167.82|4168.42|4167.82|4168.3|4167.7|2
1621839400000|2021-05-24 06:56:40|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|4168.3|4167.7|0
1621839410000|2021-05-24 06:56:50|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|8
1621839430000|2021-05-24 06:57:10|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|10
1621839440000|2021-05-24 06:57:20|||||||||8
1621839450000|2021-05-24 06:57:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.3|4167.7|24
1621839460000|2021-05-24 06:57:40|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|1
1621839470000|2021-05-24 06:57:50|4168.8|4168.2|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|31
1621839480000|2021-05-24 06:58:00|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|15
1621839490000|2021-05-24 06:58:10|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|1
1621839500000|2021-05-24 06:58:20|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|10
1621839510000|2021-05-24 06:58:30|4168.42|4167.82|4168.55|4167.95|4168.55|4167.95|4168.42|4167.82|4
1621839520000|2021-05-24 06:58:40|4168.67|4168.07|4168.55|4167.95|4168.67|4168.07|4168.55|4167.95|2
1621839530000|2021-05-24 06:58:50|||||||||10
1621839540000|2021-05-24 06:59:00|||||||||2
1621839550000|2021-05-24 06:59:10|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.67|4168.07|10
1621839570000|2021-05-24 06:59:30|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|4168.55|4167.95|11
1621839580000|2021-05-24 06:59:40|4168.42|4167.82|4168.3|4167.7|4168.42|4167.82|4168.3|4167.7|6
1621839590000|2021-05-24 06:59:50|4168.05|4167.45|4168.05|4167.45|4168.17|4167.57|4168.05|4167.45|26
1621839600000|2021-05-24 07:00:00|4168.3|4167.7|4167.8|4167.2|4168.55|4167.95|4167.8|4167.2|174
1621839610000|2021-05-24 07:00:10|4167.67|4167.07|4168.3|4167.7|4168.3|4167.7|4167.55|4166.95|33
1621839620000|2021-05-24 07:00:20|4168.17|4167.57|4168.8|4168.2|4168.8|4168.2|4168.17|4167.57|76
1621839630000|2021-05-24 07:00:30|4169.05|4168.45|4169.55|4168.95|4169.55|4168.95|4169.05|4168.45|70
1621839640000|2021-05-24 07:00:40|4169.8|4169.2|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|147
1621839650000|2021-05-24 07:00:50|4169.8|4169.2|4169.8|4169.2|4169.92|4169.32|4169.55|4168.95|96
1621839660000|2021-05-24 07:01:00|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|176
1621839670000|2021-05-24 07:01:10|4170.55|4169.95|4170.8|4170.2|4170.8|4170.2|4170.42|4169.82|117
1621839680000|2021-05-24 07:01:20|4170.67|4170.07|4170.3|4169.7|4170.8|4170.2|4170.05|4169.45|128
1621839690000|2021-05-24 07:01:30|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|46
1621839700000|2021-05-24 07:01:40|4170.17|4169.57|4169.92|4169.32|4170.3|4169.7|4169.8|4169.2|47
1621839710000|2021-05-24 07:01:50|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|62
1621839720000|2021-05-24 07:02:00|4169.67|4169.07|4169.3|4168.7|4169.8|4169.2|4169.05|4168.45|97
1621839730000|2021-05-24 07:02:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|69
1621839740000|2021-05-24 07:02:20|4169.17|4168.57|4169.55|4168.95|4169.55|4168.95|4169.17|4168.57|31
1621839750000|2021-05-24 07:02:30|4169.42|4168.82|4168.8|4168.2|4169.42|4168.82|4168.8|4168.2|89
1621839760000|2021-05-24 07:02:40|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.55|4167.95|20
1621839770000|2021-05-24 07:02:50|4168.67|4168.07|4168.8|4168.2|4168.8|4168.2|4168.55|4167.95|29
1621839780000|2021-05-24 07:03:00|4168.92|4168.32|4168.8|4168.2|4169.05|4168.45|4168.8|4168.2|19
1621839790000|2021-05-24 07:03:10|4168.55|4167.95|4168.55|4167.95|4168.8|4168.2|4168.42|4167.82|49
1621839800000|2021-05-24 07:03:20|4168.42|4167.82|4168.05|4167.45|4168.42|4167.82|4168.05|4167.45|36
1621839810000|2021-05-24 07:03:30|4168.3|4167.7|4168.42|4167.82|4168.55|4167.95|4168.3|4167.7|49
1621839820000|2021-05-24 07:03:40|4168.3|4167.7|4168.3|4167.7|4168.55|4167.95|4168.3|4167.7|25
1621839830000|2021-05-24 07:03:50|4168.42|4167.82|4168.67|4168.07|4168.8|4168.2|4168.3|4167.7|45
1621839840000|2021-05-24 07:04:00|4168.8|4168.2|4168.92|4168.32|4168.92|4168.32|4168.8|4168.2|7
1621839850000|2021-05-24 07:04:10|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4168.8|4168.2|52
1621839860000|2021-05-24 07:04:20|4169.55|4168.95|4170.05|4169.45|4170.05|4169.45|4169.55|4168.95|44
1621839870000|2021-05-24 07:04:30|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.55|4168.95|31
1621839880000|2021-05-24 07:04:40|4169.67|4169.07|4169.3|4168.7|4169.67|4169.07|4169.3|4168.7|24
1621839890000|2021-05-24 07:04:50|4169.55|4168.95|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|26
1621839900000|2021-05-24 07:05:00|4170.17|4169.57|4170.55|4169.95|4170.55|4169.95|4170.17|4169.57|120
1621839910000|2021-05-24 07:05:10|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.3|4169.7|103
1621839920000|2021-05-24 07:05:20|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|53
1621839930000|2021-05-24 07:05:30|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|40
1621839940000|2021-05-24 07:05:40|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|19
1621839950000|2021-05-24 07:05:50|4170.42|4169.82|4170.8|4170.2|4170.8|4170.2|4170.42|4169.82|51
1621839960000|2021-05-24 07:06:00|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|21
1621839970000|2021-05-24 07:06:10|4170.55|4169.95|4169.8|4169.2|4170.55|4169.95|4169.8|4169.2|56
1621839980000|2021-05-24 07:06:20|||||||||14
1621839990000|2021-05-24 07:06:30|4170.05|4169.45|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|26
1621840000000|2021-05-24 07:06:40|4169.92|4169.32|4170.3|4169.7|4170.3|4169.7|4169.8|4169.2|53
1621840020000|2021-05-24 07:07:00|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|36
1621840030000|2021-05-24 07:07:10|4170.17|4169.57|4170.3|4169.7|4170.55|4169.95|4170.17|4169.57|34
1621840040000|2021-05-24 07:07:20|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|36
1621840050000|2021-05-24 07:07:30|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|36
1621840060000|2021-05-24 07:07:40|4170.17|4169.57|4170.05|4169.45|4170.17|4169.57|4170.05|4169.45|8
1621840080000|2021-05-24 07:08:00|4169.92|4169.32|4169.8|4169.2|4169.92|4169.32|4169.8|4169.2|28
1621840090000|2021-05-24 07:08:10|4169.55|4168.95|4169.67|4169.07|4169.67|4169.07|4169.55|4168.95|18
1621840100000|2021-05-24 07:08:20|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|27
1621840110000|2021-05-24 07:08:30|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.3|4168.7|59
1621840120000|2021-05-24 07:08:40|4169.42|4168.82|4169.55|4168.95|4169.8|4169.2|4169.3|4168.7|73
1621840130000|2021-05-24 07:08:50|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|26
1621840140000|2021-05-24 07:09:00|4169.67|4169.07|4169.55|4168.95|4169.8|4169.2|4169.42|4168.82|40
1621840150000|2021-05-24 07:09:10|4169.8|4169.2|4169.3|4168.7|4169.8|4169.2|4169.3|4168.7|46
1621840160000|2021-05-24 07:09:20|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|4169.05|4168.45|3
1621840170000|2021-05-24 07:09:30|||||||||23
1621840180000|2021-05-24 07:09:40|4168.92|4168.32|4169.05|4168.45|4169.05|4168.45|4168.92|4168.32|13
1621840190000|2021-05-24 07:09:50|4168.92|4168.32|4168.92|4168.32|4169.05|4168.45|4168.92|4168.32|5
1621840200000|2021-05-24 07:10:00|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4168.8|4168.2|27
1621840210000|2021-05-24 07:10:10|4168.92|4168.32|4169.3|4168.7|4169.3|4168.7|4168.92|4168.32|20
1621840220000|2021-05-24 07:10:20|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|59
1621840230000|2021-05-24 07:10:30|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|62
1621840240000|2021-05-24 07:10:40|4169.42|4168.82|4169.05|4168.45|4169.42|4168.82|4169.05|4168.45|14
1621840250000|2021-05-24 07:10:50|4169.3|4168.7|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|32
1621840260000|2021-05-24 07:11:00|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|41
1621840270000|2021-05-24 07:11:10|||||||||14
1621840280000|2021-05-24 07:11:20|||||||||8
1621840290000|2021-05-24 07:11:30|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|8
1621840300000|2021-05-24 07:11:40|4169.42|4168.82|4169.3|4168.7|4169.42|4168.82|4169.3|4168.7|8
1621840310000|2021-05-24 07:11:50|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|11
1621840320000|2021-05-24 07:12:00|4169.17|4168.57|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|9
1621840330000|2021-05-24 07:12:10|4169.17|4168.57|4169.3|4168.7|4169.3|4168.7|4169.17|4168.57|8
1621840340000|2021-05-24 07:12:20|4169.05|4168.45|4169.05|4168.45|4169.3|4168.7|4169.05|4168.45|22
1621840350000|2021-05-24 07:12:30|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|26
1621840360000|2021-05-24 07:12:40|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|27
1621840370000|2021-05-24 07:12:50|||||||||22
1621840380000|2021-05-24 07:13:00|4169.67|4169.07|4170.05|4169.45|4170.05|4169.45|4169.67|4169.07|46
1621840390000|2021-05-24 07:13:10|4169.92|4169.32|4169.55|4168.95|4170.05|4169.45|4169.55|4168.95|54
1621840400000|2021-05-24 07:13:20|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|35
1621840410000|2021-05-24 07:13:30|4169.67|4169.07|4169.55|4168.95|4169.67|4169.07|4169.55|4168.95|14
1621840420000|2021-05-24 07:13:40|4169.3|4168.7|4169.3|4168.7|4169.55|4168.95|4169.3|4168.7|16
1621840430000|2021-05-24 07:13:50|4169.05|4168.45|4169.3|4168.7|4169.3|4168.7|4169.05|4168.45|24
1621840440000|2021-05-24 07:14:00|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|15
1621840450000|2021-05-24 07:14:10|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|10
1621840460000|2021-05-24 07:14:20|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.17|4168.57|18
1621840480000|2021-05-24 07:14:40|4169.42|4168.82|4169.55|4168.95|4169.55|4168.95|4169.3|4168.7|4
1621840490000|2021-05-24 07:14:50|4169.8|4169.2|4169.55|4168.95|4169.8|4169.2|4169.55|4168.95|11
1621840500000|2021-05-24 07:15:00|4169.67|4169.07|4169.8|4169.2|4170.05|4169.45|4169.55|4168.95|30
1621840510000|2021-05-24 07:15:10|||||||||2
1621840520000|2021-05-24 07:15:20|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|4169.55|4168.95|2
1621840530000|2021-05-24 07:15:30|||||||||7
1621840540000|2021-05-24 07:15:40|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.55|4168.95|22
1621840550000|2021-05-24 07:15:50|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|11
1621840560000|2021-05-24 07:16:00|4169.92|4169.32|4170.05|4169.45|4170.05|4169.45|4169.8|4169.2|15
1621840570000|2021-05-24 07:16:10|||||||||15
1621840580000|2021-05-24 07:16:20|4170.17|4169.57|4170.05|4169.45|4170.3|4169.7|4170.05|4169.45|13
1621840590000|2021-05-24 07:16:30|4170.3|4169.7|4170.05|4169.45|4170.3|4169.7|4169.8|4169.2|18
1621840600000|2021-05-24 07:16:40|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.17|4169.57|3
1621840610000|2021-05-24 07:16:50|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|17
1621840620000|2021-05-24 07:17:00|4170.55|4169.95|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|40
1621840630000|2021-05-24 07:17:10|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|4170.3|4169.7|17
1621840640000|2021-05-24 07:17:20|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.42|4169.82|14
1621840650000|2021-05-24 07:17:30|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|25
1621840660000|2021-05-24 07:17:40|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|14
1621840670000|2021-05-24 07:17:50|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|8
1621840680000|2021-05-24 07:18:00|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|27
1621840700000|2021-05-24 07:18:20|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|111
1621840710000|2021-05-24 07:18:30|4172.05|4171.45|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|349
1621840720000|2021-05-24 07:18:40|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.92|4171.32|61
1621840730000|2021-05-24 07:18:50|4171.92|4171.32|4172.8|4172.2|4173.05|4172.45|4171.8|4171.2|253
1621840740000|2021-05-24 07:19:00|4173.05|4172.45|4173.55|4172.95|4173.55|4172.95|4173.05|4172.45|89
1621840750000|2021-05-24 07:19:10|4173.67|4173.07|4173.8|4173.2|4174.05|4173.45|4173.55|4172.95|266
1621840760000|2021-05-24 07:19:20|4173.67|4173.07|4173.3|4172.7|4173.8|4173.2|4173.05|4172.45|166
1621840770000|2021-05-24 07:19:30|4173.17|4172.57|4173.3|4172.7|4173.42|4172.82|4173.05|4172.45|27
1621840780000|2021-05-24 07:19:40|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.17|4172.57|55
1621840790000|2021-05-24 07:19:50|4173.55|4172.95|4173.42|4172.82|4173.55|4172.95|4173.3|4172.7|116
1621840800000|2021-05-24 07:20:00|4173.3|4172.7|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|42
1621840810000|2021-05-24 07:20:10|4173.05|4172.45|4172.55|4171.95|4173.05|4172.45|4172.55|4171.95|104
1621840820000|2021-05-24 07:20:20|4172.3|4171.7|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|183
1621840830000|2021-05-24 07:20:30|4172.3|4171.7|4172.05|4171.45|4172.3|4171.7|4171.8|4171.2|127
1621840840000|2021-05-24 07:20:40|4171.92|4171.32|4172.05|4171.45|4172.3|4171.7|4171.8|4171.2|70
1621840850000|2021-05-24 07:20:50|4172.3|4171.7|4171.92|4171.32|4172.3|4171.7|4171.8|4171.2|74
1621840860000|2021-05-24 07:21:00|4171.8|4171.2|4171.92|4171.32|4172.05|4171.45|4171.8|4171.2|27
1621840870000|2021-05-24 07:21:10|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|16
1621840880000|2021-05-24 07:21:20|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|4
1621840890000|2021-05-24 07:21:30|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|17
1621840900000|2021-05-24 07:21:40|||||||||3
1621840910000|2021-05-24 07:21:50|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|18
1621840920000|2021-05-24 07:22:00|||||||||12
1621840930000|2021-05-24 07:22:10|4171.8|4171.2|4171.92|4171.32|4171.92|4171.32|4171.8|4171.2|20
1621840940000|2021-05-24 07:22:20|4171.8|4171.2|4171.8|4171.2|4171.92|4171.32|4171.8|4171.2|26
1621840950000|2021-05-24 07:22:30|||||||||17
1621840960000|2021-05-24 07:22:40|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|68
1621840970000|2021-05-24 07:22:50|4171.05|4170.45|4171.55|4170.95|4171.55|4170.95|4171.05|4170.45|89
1621840980000|2021-05-24 07:23:00|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|27
1621840990000|2021-05-24 07:23:10|4171.92|4171.32|4172.3|4171.7|4172.3|4171.7|4171.92|4171.32|25
1621841000000|2021-05-24 07:23:20|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|32
1621841010000|2021-05-24 07:23:30|4172.17|4171.57|4172.17|4171.57|4172.3|4171.7|4172.05|4171.45|31
1621841020000|2021-05-24 07:23:40|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|8
1621841030000|2021-05-24 07:23:50|4172.55|4171.95|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|71
1621841040000|2021-05-24 07:24:00|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|16
1621841050000|2021-05-24 07:24:10|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|53
1621841060000|2021-05-24 07:24:20|4172.17|4171.57|4172.05|4171.45|4172.3|4171.7|4172.05|4171.45|61
1621841070000|2021-05-24 07:24:30|4171.8|4171.2|4172.3|4171.7|4172.3|4171.7|4171.8|4171.2|42
1621841080000|2021-05-24 07:24:40|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|4172.05|4171.45|3
1621841090000|2021-05-24 07:24:50|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|4171.8|4171.2|27
1621841100000|2021-05-24 07:25:00|4171.55|4170.95|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|78
1621841110000|2021-05-24 07:25:10|4171.67|4171.07|4172.05|4171.45|4172.05|4171.45|4171.67|4171.07|13
1621841120000|2021-05-24 07:25:20|||||||||2
1621841140000|2021-05-24 07:25:40|4171.8|4171.2|4172.8|4172.2|4172.8|4172.2|4171.8|4171.2|156
1621841150000|2021-05-24 07:25:50|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|60
1621841160000|2021-05-24 07:26:00|||||||||6
1621841170000|2021-05-24 07:26:10|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|27
1621841180000|2021-05-24 07:26:20|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|72
1621841190000|2021-05-24 07:26:30|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|51
1621841200000|2021-05-24 07:26:40|4172.92|4172.32|4173.55|4172.95|4173.8|4173.2|4172.92|4172.32|70
1621841210000|2021-05-24 07:26:50|4173.3|4172.7|4173.8|4173.2|4173.8|4173.2|4173.3|4172.7|86
1621841220000|2021-05-24 07:27:00|4173.92|4173.32|4173.8|4173.2|4174.3|4173.7|4173.8|4173.2|255
1621841230000|2021-05-24 07:27:10|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|71
1621841240000|2021-05-24 07:27:20|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|52
1621841250000|2021-05-24 07:27:30|4173.67|4173.07|4174.05|4173.45|4174.05|4173.45|4173.67|4173.07|52
1621841260000|2021-05-24 07:27:40|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|12
1621841270000|2021-05-24 07:27:50|||||||||13
1621841280000|2021-05-24 07:28:00|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|39
1621841290000|2021-05-24 07:28:10|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|135
1621841300000|2021-05-24 07:28:20|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|30
1621841310000|2021-05-24 07:28:30|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|15
1621841320000|2021-05-24 07:28:40|||||||||8
1621841330000|2021-05-24 07:28:50|4173.8|4173.2|4174.3|4173.7|4174.3|4173.7|4173.8|4173.2|131
1621841340000|2021-05-24 07:29:00|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|111
1621841350000|2021-05-24 07:29:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|47
1621841360000|2021-05-24 07:29:20|4173.92|4173.32|4174.05|4173.45|4174.17|4173.57|4173.92|4173.32|14
1621841370000|2021-05-24 07:29:30|4174.17|4173.57|4174.17|4173.57|4174.3|4173.7|4174.05|4173.45|36
1621841380000|2021-05-24 07:29:40|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|5
1621841390000|2021-05-24 07:29:50|||||||||15
1621841400000|2021-05-24 07:30:00|4174.42|4173.82|4174.8|4174.2|4175.05|4174.45|4174.3|4173.7|245
1621841410000|2021-05-24 07:30:10|4174.67|4174.07|4174.3|4173.7|4174.67|4174.07|4174.3|4173.7|165
1621841420000|2021-05-24 07:30:20|4174.42|4173.82|4173.8|4173.2|4174.55|4173.95|4173.8|4173.2|67
1621841430000|2021-05-24 07:30:30|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|24
1621841440000|2021-05-24 07:30:40|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|24
1621841450000|2021-05-24 07:30:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|62
1621841460000|2021-05-24 07:31:00|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|233
1621841470000|2021-05-24 07:31:10|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|195
1621841480000|2021-05-24 07:31:20|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|26
1621841490000|2021-05-24 07:31:30|4174.55|4173.95|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|134
1621841500000|2021-05-24 07:31:40|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|29
1621841510000|2021-05-24 07:31:50|||||||||3
1621841520000|2021-05-24 07:32:00|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.05|4174.45|286
1621841530000|2021-05-24 07:32:10|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|103
1621841540000|2021-05-24 07:32:20|4175.55|4174.95|4175.05|4174.45|4175.55|4174.95|4175.05|4174.45|181
1621841550000|2021-05-24 07:32:30|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|31
1621841560000|2021-05-24 07:32:40|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|18
1621841570000|2021-05-24 07:32:50|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|16
1621841580000|2021-05-24 07:33:00|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|25
1621841590000|2021-05-24 07:33:10|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|27
1621841600000|2021-05-24 07:33:20|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|6
1621841610000|2021-05-24 07:33:30|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|40
1621841620000|2021-05-24 07:33:40|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|50
1621841630000|2021-05-24 07:33:50|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|49
1621841640000|2021-05-24 07:34:00|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|46
1621841650000|2021-05-24 07:34:10|4175.42|4174.82|4176.8|4176.2|4176.92|4176.32|4175.3|4174.7|1288
1621841660000|2021-05-24 07:34:20|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|78
1621841670000|2021-05-24 07:34:30|4176.8|4176.2|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|106
1621841680000|2021-05-24 07:34:40|4177.3|4176.7|4176.8|4176.2|4177.3|4176.7|4176.8|4176.2|184
1621841690000|2021-05-24 07:34:50|4176.55|4175.95|4176.42|4175.82|4176.67|4176.07|4176.42|4175.82|93
1621841700000|2021-05-24 07:35:00|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|85
1621841710000|2021-05-24 07:35:10|4176.17|4175.57|4175.55|4174.95|4176.3|4175.7|4175.55|4174.95|121
1621841720000|2021-05-24 07:35:20|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.3|4174.7|72
1621841730000|2021-05-24 07:35:30|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|71
1621841740000|2021-05-24 07:35:40|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|27
1621841750000|2021-05-24 07:35:50|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|20
1621841760000|2021-05-24 07:36:00|4175.67|4175.07|4176.05|4175.45|4176.3|4175.7|4175.55|4174.95|110
1621841770000|2021-05-24 07:36:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|71
1621841780000|2021-05-24 07:36:20|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|21
1621841790000|2021-05-24 07:36:30|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.42|4174.82|37
1621841800000|2021-05-24 07:36:40|4175.8|4175.2|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|48
1621841810000|2021-05-24 07:36:50|4175.55|4174.95|4176.05|4175.45|4176.05|4175.45|4175.55|4174.95|49
1621841820000|2021-05-24 07:37:00|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|20
1621841830000|2021-05-24 07:37:10|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|68
1621841840000|2021-05-24 07:37:20|4176.42|4175.82|4176.8|4176.2|4177.05|4176.45|4176.42|4175.82|90
1621841850000|2021-05-24 07:37:30|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|15
1621841860000|2021-05-24 07:37:40|||||||||6
1621841870000|2021-05-24 07:37:50|4176.55|4175.95|4176.67|4176.07|4177.05|4176.45|4176.55|4175.95|58
1621841880000|2021-05-24 07:38:00|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|42
1621841890000|2021-05-24 07:38:10|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|18
1621841900000|2021-05-24 07:38:20|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|33
1621841910000|2021-05-24 07:38:30|4176.42|4175.82|4176.55|4175.95|4176.8|4176.2|4176.42|4175.82|24
1621841920000|2021-05-24 07:38:40|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|53
1621841930000|2021-05-24 07:38:50|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|20
1621841940000|2021-05-24 07:39:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|64
1621841950000|2021-05-24 07:39:10|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|23
1621841960000|2021-05-24 07:39:20|4176.55|4175.95|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|14
1621841970000|2021-05-24 07:39:30|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|25
1621841980000|2021-05-24 07:39:40|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|36
1621841990000|2021-05-24 07:39:50|4175.92|4175.32|4175.55|4174.95|4175.92|4175.32|4175.55|4174.95|38
1621842000000|2021-05-24 07:40:00|4175.67|4175.07|4176.05|4175.45|4176.05|4175.45|4175.55|4174.95|83
1621842010000|2021-05-24 07:40:10|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|48
1621842020000|2021-05-24 07:40:20|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|62
1621842030000|2021-05-24 07:40:30|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|46
1621842040000|2021-05-24 07:40:40|||||||||39
1621842050000|2021-05-24 07:40:50|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|42
1621842060000|2021-05-24 07:41:00|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|46
1621842070000|2021-05-24 07:41:10|4176.3|4175.7|4176.42|4175.82|4176.55|4175.95|4176.3|4175.7|19
1621842080000|2021-05-24 07:41:20|4176.3|4175.7|4176.8|4176.2|4176.8|4176.2|4176.3|4175.7|43
1621842090000|2021-05-24 07:41:30|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|80
1621842100000|2021-05-24 07:41:40|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|33
1621842110000|2021-05-24 07:41:50|4176.92|4176.32|4176.55|4175.95|4176.92|4176.32|4176.55|4175.95|28
1621842120000|2021-05-24 07:42:00|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|40
1621842130000|2021-05-24 07:42:10|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|19
1621842140000|2021-05-24 07:42:20|4176.17|4175.57|4176.17|4175.57|4176.17|4175.57|4176.05|4175.45|16
1621842150000|2021-05-24 07:42:30|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|36
1621842160000|2021-05-24 07:42:40|||||||||16
1621842170000|2021-05-24 07:42:50|||||||||3
1621842190000|2021-05-24 07:43:10|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|14
1621842210000|2021-05-24 07:43:30|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|31
1621842220000|2021-05-24 07:43:40|4176.05|4175.45|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|4
1621842230000|2021-05-24 07:43:50|||||||||1
1621842240000|2021-05-24 07:44:00|4175.92|4175.32|4175.67|4175.07|4175.92|4175.32|4175.67|4175.07|29
1621842250000|2021-05-24 07:44:10|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|13
1621842260000|2021-05-24 07:44:20|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|34
1621842270000|2021-05-24 07:44:30|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|14
1621842280000|2021-05-24 07:44:40|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|11
1621842290000|2021-05-24 07:44:50|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|12
1621842300000|2021-05-24 07:45:00|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|59
1621842310000|2021-05-24 07:45:10|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|59
1621842320000|2021-05-24 07:45:20|4176.8|4176.2|4176.3|4175.7|4176.8|4176.2|4176.3|4175.7|79
1621842330000|2021-05-24 07:45:30|||||||||1
1621842340000|2021-05-24 07:45:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|28
1621842350000|2021-05-24 07:45:50|4176.17|4175.57|4176.17|4175.57|4176.3|4175.7|4176.05|4175.45|37
1621842360000|2021-05-24 07:46:00|4176.05|4175.45|4175.55|4174.95|4176.05|4175.45|4175.3|4174.7|197
1621842370000|2021-05-24 07:46:10|4175.8|4175.2|4175.67|4175.07|4175.8|4175.2|4175.55|4174.95|55
1621842380000|2021-05-24 07:46:20|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|18
1621842390000|2021-05-24 07:46:30|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|27
1621842400000|2021-05-24 07:46:40|||||||||2
1621842410000|2021-05-24 07:46:50|||||||||2
1621842420000|2021-05-24 07:47:00|||||||||25
1621842430000|2021-05-24 07:47:10|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|25
1621842440000|2021-05-24 07:47:20|4175.55|4174.95|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|29
1621842450000|2021-05-24 07:47:30|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|39
1621842460000|2021-05-24 07:47:40|4175.8|4175.2|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|10
1621842470000|2021-05-24 07:47:50|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|15
1621842480000|2021-05-24 07:48:00|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|22
1621842490000|2021-05-24 07:48:10|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.67|4175.07|20
1621842500000|2021-05-24 07:48:20|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|74
1621842510000|2021-05-24 07:48:30|4176.17|4175.57|4176.17|4175.57|4176.3|4175.7|4176.05|4175.45|6
1621842520000|2021-05-24 07:48:40|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|3
1621842530000|2021-05-24 07:48:50|4175.92|4175.32|4175.55|4174.95|4176.05|4175.45|4175.55|4174.95|30
1621842540000|2021-05-24 07:49:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|34
1621842550000|2021-05-24 07:49:10|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|9
1621842560000|2021-05-24 07:49:20|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|10
1621842570000|2021-05-24 07:49:30|||||||||15
1621842580000|2021-05-24 07:49:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|34
1621842590000|2021-05-24 07:49:50|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|4
1621842600000|2021-05-24 07:50:00|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.67|4175.07|40
1621842610000|2021-05-24 07:50:10|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|45
1621842620000|2021-05-24 07:50:20|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|31
1621842630000|2021-05-24 07:50:30|||||||||4
1621842640000|2021-05-24 07:50:40|4175.55|4174.95|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|46
1621842650000|2021-05-24 07:50:50|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|16
1621842660000|2021-05-24 07:51:00|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.3|4174.7|36
1621842680000|2021-05-24 07:51:20|||||||||1
1621842700000|2021-05-24 07:51:40|||||||||2
1621842710000|2021-05-24 07:51:50|||||||||1
1621842720000|2021-05-24 07:52:00|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|17
1621842730000|2021-05-24 07:52:10|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|26
1621842740000|2021-05-24 07:52:20|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|8
1621842750000|2021-05-24 07:52:30|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|29
1621842760000|2021-05-24 07:52:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|19
1621842770000|2021-05-24 07:52:50|4175.8|4175.2|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|22
1621842780000|2021-05-24 07:53:00|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|12
1621842790000|2021-05-24 07:53:10|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|13
1621842800000|2021-05-24 07:53:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|8
1621842810000|2021-05-24 07:53:30|||||||||6
1621842820000|2021-05-24 07:53:40|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.05|4174.45|109
1621842830000|2021-05-24 07:53:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|44
1621842840000|2021-05-24 07:54:00|||||||||6
1621842850000|2021-05-24 07:54:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|13
1621842860000|2021-05-24 07:54:20|4175.92|4175.32|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|16
1621842870000|2021-05-24 07:54:30|4176.05|4175.45|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|53
1621842880000|2021-05-24 07:54:40|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|9
1621842890000|2021-05-24 07:54:50|4175.92|4175.32|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|18
1621842900000|2021-05-24 07:55:00|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|24
1621842910000|2021-05-24 07:55:10|||||||||21
1621842920000|2021-05-24 07:55:20|4176.17|4175.57|4176.8|4176.2|4176.8|4176.2|4176.17|4175.57|54
1621842930000|2021-05-24 07:55:30|4176.55|4175.95|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|83
1621842940000|2021-05-24 07:55:40|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|22
1621842950000|2021-05-24 07:55:50|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|52
1621842960000|2021-05-24 07:56:00|||||||||21
1621842970000|2021-05-24 07:56:10|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|2
1621842980000|2021-05-24 07:56:20|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|9
1621842990000|2021-05-24 07:56:30|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|3
1621843000000|2021-05-24 07:56:40|4177.05|4176.45|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|34
1621843010000|2021-05-24 07:56:50|||||||||9
1621843020000|2021-05-24 07:57:00|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|18
1621843030000|2021-05-24 07:57:10|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|39
1621843040000|2021-05-24 07:57:20|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|17
1621843050000|2021-05-24 07:57:30|4176.42|4175.82|4177.05|4176.45|4177.05|4176.45|4176.3|4175.7|58
1621843060000|2021-05-24 07:57:40|4176.8|4176.2|4176.92|4176.32|4176.92|4176.32|4176.8|4176.2|64
1621843070000|2021-05-24 07:57:50|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|13
1621843080000|2021-05-24 07:58:00|4176.92|4176.32|4176.92|4176.32|4177.05|4176.45|4176.8|4176.2|28
1621843090000|2021-05-24 07:58:10|4177.05|4176.45|4176.92|4176.32|4177.05|4176.45|4176.8|4176.2|13
1621843100000|2021-05-24 07:58:20|4177.05|4176.45|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|14
1621843110000|2021-05-24 07:58:30|4176.92|4176.32|4176.3|4175.7|4176.92|4176.32|4176.3|4175.7|51
1621843120000|2021-05-24 07:58:40|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|23
1621843130000|2021-05-24 07:58:50|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|13
1621843140000|2021-05-24 07:59:00|4176.05|4175.45|4176.55|4175.95|4176.55|4175.95|4176.05|4175.45|36
1621843150000|2021-05-24 07:59:10|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|3
1621843160000|2021-05-24 07:59:20|||||||||25
1621843170000|2021-05-24 07:59:30|||||||||3
1621843180000|2021-05-24 07:59:40|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|14
1621843190000|2021-05-24 07:59:50|||||||||3
1621843200000|2021-05-24 08:00:00|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|119
1621843210000|2021-05-24 08:00:10|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|24
1621843220000|2021-05-24 08:00:20|4176.67|4176.07|4175.8|4175.2|4176.67|4176.07|4175.8|4175.2|54
1621843230000|2021-05-24 08:00:30|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|44
1621843240000|2021-05-24 08:00:40|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|70
1621843250000|2021-05-24 08:00:50|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|62
1621843260000|2021-05-24 08:01:00|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|56
1621843270000|2021-05-24 08:01:10|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|58
1621843280000|2021-05-24 08:01:20|4175.42|4174.82|4175.55|4174.95|4175.8|4175.2|4175.3|4174.7|21
1621843300000|2021-05-24 08:01:40|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|22
1621843310000|2021-05-24 08:01:50|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|29
1621843320000|2021-05-24 08:02:00|4175.05|4174.45|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|36
1621843330000|2021-05-24 08:02:10|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|47
1621843340000|2021-05-24 08:02:20|4175.42|4174.82|4175.05|4174.45|4175.42|4174.82|4175.05|4174.45|12
1621843350000|2021-05-24 08:02:30|||||||||1
1621843360000|2021-05-24 08:02:40|4174.8|4174.2|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|63
1621843370000|2021-05-24 08:02:50|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|17
1621843380000|2021-05-24 08:03:00|||||||||44
1621843390000|2021-05-24 08:03:10|||||||||4
1621843400000|2021-05-24 08:03:20|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|75
1621843410000|2021-05-24 08:03:30|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|13
1621843420000|2021-05-24 08:03:40|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|29
1621843430000|2021-05-24 08:03:50|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|19
1621843440000|2021-05-24 08:04:00|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|16
1621843450000|2021-05-24 08:04:10|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|19
1621843460000|2021-05-24 08:04:20|4174.92|4174.32|4175.05|4174.45|4175.3|4174.7|4174.92|4174.32|34
1621843470000|2021-05-24 08:04:30|4174.8|4174.2|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|44
1621843480000|2021-05-24 08:04:40|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|22
1621843490000|2021-05-24 08:04:50|4174.8|4174.2|4174.92|4174.32|4175.05|4174.45|4174.8|4174.2|28
1621843500000|2021-05-24 08:05:00|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|4
1621843510000|2021-05-24 08:05:10|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|15
1621843520000|2021-05-24 08:05:20|||||||||26
1621843530000|2021-05-24 08:05:30|||||||||1
1621843540000|2021-05-24 08:05:40|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|30
1621843550000|2021-05-24 08:05:50|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|14
1621843560000|2021-05-24 08:06:00|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|10
1621843580000|2021-05-24 08:06:20|||||||||21
1621843590000|2021-05-24 08:06:30|4175.05|4174.45|4174.3|4173.7|4175.05|4174.45|4174.3|4173.7|146
1621843600000|2021-05-24 08:06:40|4174.17|4173.57|4174.55|4173.95|4174.55|4173.95|4174.17|4173.57|33
1621843610000|2021-05-24 08:06:50|4174.8|4174.2|4174.67|4174.07|4174.8|4174.2|4174.55|4173.95|62
1621843620000|2021-05-24 08:07:00|4174.55|4173.95|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|31
1621843630000|2021-05-24 08:07:10|||||||||4
1621843640000|2021-05-24 08:07:20|||||||||1
1621843650000|2021-05-24 08:07:30|4174.55|4173.95|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|40
1621843660000|2021-05-24 08:07:40|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|23
1621843670000|2021-05-24 08:07:50|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|22
1621843680000|2021-05-24 08:08:00|||||||||28
1621843690000|2021-05-24 08:08:10|4175.17|4174.57|4175.17|4174.57|4175.17|4174.57|4175.05|4174.45|6
1621843700000|2021-05-24 08:08:20|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|21
1621843730000|2021-05-24 08:08:50|||||||||1
1621843740000|2021-05-24 08:09:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|57
1621843750000|2021-05-24 08:09:10|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|23
1621843760000|2021-05-24 08:09:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|51
1621843770000|2021-05-24 08:09:30|||||||||4
1621843790000|2021-05-24 08:09:50|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|57
1621843800000|2021-05-24 08:10:00|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|32
1621843810000|2021-05-24 08:10:10|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|18
1621843820000|2021-05-24 08:10:20|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|40
1621843830000|2021-05-24 08:10:30|4175.67|4175.07|4175.3|4174.7|4175.67|4175.07|4175.3|4174.7|38
1621843840000|2021-05-24 08:10:40|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|9
1621843850000|2021-05-24 08:10:50|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|7
1621843860000|2021-05-24 08:11:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|9
1621843870000|2021-05-24 08:11:10|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.17|4174.57|38
1621843880000|2021-05-24 08:11:20|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|7
1621843890000|2021-05-24 08:11:30|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|17
1621843910000|2021-05-24 08:11:50|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|33
1621843920000|2021-05-24 08:12:00|||||||||1
1621843930000|2021-05-24 08:12:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|18
1621843940000|2021-05-24 08:12:20|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|24
1621843950000|2021-05-24 08:12:30|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|2
1621843960000|2021-05-24 08:12:40|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|9
1621843970000|2021-05-24 08:12:50|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|8
1621843980000|2021-05-24 08:13:00|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|20
1621843990000|2021-05-24 08:13:10|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|11
1621844000000|2021-05-24 08:13:20|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|28
1621844020000|2021-05-24 08:13:40|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|21
1621844030000|2021-05-24 08:13:50|4175.55|4174.95|4175.05|4174.45|4175.55|4174.95|4175.05|4174.45|42
1621844040000|2021-05-24 08:14:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|14
1621844050000|2021-05-24 08:14:10|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|14
1621844060000|2021-05-24 08:14:20|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|20
1621844070000|2021-05-24 08:14:30|4174.67|4174.07|4174.8|4174.2|4175.05|4174.45|4174.55|4173.95|36
1621844080000|2021-05-24 08:14:40|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|11
1621844090000|2021-05-24 08:14:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|12
1621844100000|2021-05-24 08:15:00|||||||||11
1621844110000|2021-05-24 08:15:10|4174.92|4174.32|4174.55|4173.95|4174.92|4174.32|4174.55|4173.95|17
1621844120000|2021-05-24 08:15:20|4174.67|4174.07|4174.67|4174.07|4174.8|4174.2|4174.55|4173.95|26
1621844130000|2021-05-24 08:15:30|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|0
1621844140000|2021-05-24 08:15:40|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|19
1621844160000|2021-05-24 08:16:00|||||||||17
1621844170000|2021-05-24 08:16:10|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|8
1621844180000|2021-05-24 08:16:20|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|29
1621844190000|2021-05-24 08:16:30|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|11
1621844200000|2021-05-24 08:16:40|4174.3|4173.7|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|18
1621844220000|2021-05-24 08:17:00|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|29
1621844230000|2021-05-24 08:17:10|||||||||3
1621844240000|2021-05-24 08:17:20|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.17|4173.57|44
1621844250000|2021-05-24 08:17:30|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|9
1621844260000|2021-05-24 08:17:40|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|60
1621844270000|2021-05-24 08:17:50|||||||||21
1621844290000|2021-05-24 08:18:10|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4173.8|4173.2|61
1621844300000|2021-05-24 08:18:20|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|26
1621844310000|2021-05-24 08:18:30|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|28
1621844320000|2021-05-24 08:18:40|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|50
1621844330000|2021-05-24 08:18:50|||||||||1
1621844340000|2021-05-24 08:19:00|4173.55|4172.95|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|46
1621844350000|2021-05-24 08:19:10|||||||||25
1621844370000|2021-05-24 08:19:30|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|20
1621844380000|2021-05-24 08:19:40|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|28
1621844390000|2021-05-24 08:19:50|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|9
1621844400000|2021-05-24 08:20:00|4174.17|4173.57|4174.3|4173.7|4174.55|4173.95|4174.17|4173.57|43
1621844410000|2021-05-24 08:20:10|||||||||46
1621844420000|2021-05-24 08:20:20|4174.17|4173.57|4174.17|4173.57|4174.17|4173.57|4174.17|4173.57|11
1621844430000|2021-05-24 08:20:30|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|22
1621844440000|2021-05-24 08:20:40|||||||||5
1621844450000|2021-05-24 08:20:50|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|52
1621844460000|2021-05-24 08:21:00|||||||||6
1621844470000|2021-05-24 08:21:10|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|50
1621844480000|2021-05-24 08:21:20|4173.92|4173.32|4173.55|4172.95|4174.05|4173.45|4173.55|4172.95|101
1621844500000|2021-05-24 08:21:40|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|60
1621844510000|2021-05-24 08:21:50|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|54
1621844520000|2021-05-24 08:22:00|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|32
1621844530000|2021-05-24 08:22:10|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|29
1621844540000|2021-05-24 08:22:20|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|7
1621844550000|2021-05-24 08:22:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|21
1621844560000|2021-05-24 08:22:40|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|19
1621844570000|2021-05-24 08:22:50|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|41
1621844580000|2021-05-24 08:23:00|||||||||1
1621844590000|2021-05-24 08:23:10|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|25
1621844600000|2021-05-24 08:23:20|4173.3|4172.7|4173.8|4173.2|4173.8|4173.2|4173.3|4172.7|68
1621844610000|2021-05-24 08:23:30|||||||||15
1621844640000|2021-05-24 08:24:00|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|103
1621844650000|2021-05-24 08:24:10|||||||||11
1621844660000|2021-05-24 08:24:20|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|3
1621844670000|2021-05-24 08:24:30|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|20
1621844680000|2021-05-24 08:24:40|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|28
1621844690000|2021-05-24 08:24:50|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|15
1621844700000|2021-05-24 08:25:00|||||||||5
1621844710000|2021-05-24 08:25:10|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|25
1621844720000|2021-05-24 08:25:20|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.3|4172.7|75
1621844730000|2021-05-24 08:25:30|4173.42|4172.82|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|6
1621844740000|2021-05-24 08:25:40|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|14
1621844760000|2021-05-24 08:26:00|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|13
1621844770000|2021-05-24 08:26:10|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|20
1621844780000|2021-05-24 08:26:20|||||||||3
1621844790000|2021-05-24 08:26:30|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|52
1621844800000|2021-05-24 08:26:40|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|14
1621844810000|2021-05-24 08:26:50|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|3
1621844820000|2021-05-24 08:27:00|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|12
1621844830000|2021-05-24 08:27:10|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|30
1621844850000|2021-05-24 08:27:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|10
1621844860000|2021-05-24 08:27:40|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|7
1621844880000|2021-05-24 08:28:00|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|15
1621844890000|2021-05-24 08:28:10|4173.67|4173.07|4173.8|4173.2|4173.92|4173.32|4173.67|4173.07|30
1621844900000|2021-05-24 08:28:20|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|10
1621844940000|2021-05-24 08:29:00|||||||||1
1621844950000|2021-05-24 08:29:10|||||||||2
1621844960000|2021-05-24 08:29:20|||||||||1
1621844970000|2021-05-24 08:29:30|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|63
1621844980000|2021-05-24 08:29:40|||||||||3
1621844990000|2021-05-24 08:29:50|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|15
1621845000000|2021-05-24 08:30:00|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|16
1621845010000|2021-05-24 08:30:10|4173.67|4173.07|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|13
1621845030000|2021-05-24 08:30:30|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|38
1621845040000|2021-05-24 08:30:40|||||||||9
1621845060000|2021-05-24 08:31:00|||||||||3
1621845070000|2021-05-24 08:31:10|||||||||7
1621845080000|2021-05-24 08:31:20|4173.17|4172.57|4173.05|4172.45|4173.17|4172.57|4172.8|4172.2|46
1621845090000|2021-05-24 08:31:30|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|111
1621845100000|2021-05-24 08:31:40|4173.05|4172.45|4172.8|4172.2|4173.05|4172.45|4172.8|4172.2|27
1621845110000|2021-05-24 08:31:50|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.92|4172.32|10
1621845120000|2021-05-24 08:32:00|4173.17|4172.57|4173.05|4172.45|4173.17|4172.57|4172.8|4172.2|129
1621845130000|2021-05-24 08:32:10|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|11
1621845150000|2021-05-24 08:32:30|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|13
1621845160000|2021-05-24 08:32:40|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|43
1621845170000|2021-05-24 08:32:50|4172.67|4172.07|4172.3|4171.7|4172.67|4172.07|4172.05|4171.45|56
1621845180000|2021-05-24 08:33:00|||||||||19
1621845190000|2021-05-24 08:33:10|||||||||29
1621845200000|2021-05-24 08:33:20|||||||||8
1621845210000|2021-05-24 08:33:30|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|28
1621845220000|2021-05-24 08:33:40|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|17
1621845230000|2021-05-24 08:33:50|4172.42|4171.82|4172.42|4171.82|4172.55|4171.95|4172.3|4171.7|39
1621845240000|2021-05-24 08:34:00|4172.3|4171.7|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|3
1621845250000|2021-05-24 08:34:10|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|25
1621845260000|2021-05-24 08:34:20|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|46
1621845270000|2021-05-24 08:34:30|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|0
1621845280000|2021-05-24 08:34:40|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|27
1621845300000|2021-05-24 08:35:00|||||||||6
1621845310000|2021-05-24 08:35:10|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|29
1621845320000|2021-05-24 08:35:20|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4172.05|4171.45|22
1621845330000|2021-05-24 08:35:30|4171.8|4171.2|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|77
1621845340000|2021-05-24 08:35:40|4171.92|4171.32|4171.55|4170.95|4171.92|4171.32|4171.55|4170.95|44
1621845350000|2021-05-24 08:35:50|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|85
1621845360000|2021-05-24 08:36:00|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|123
1621845370000|2021-05-24 08:36:10|4171.3|4170.7|4171.05|4170.45|4171.3|4170.7|4170.8|4170.2|204
1621845380000|2021-05-24 08:36:20|4170.92|4170.32|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|101
1621845390000|2021-05-24 08:36:30|||||||||2
1621845400000|2021-05-24 08:36:40|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|82
1621845410000|2021-05-24 08:36:50|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|23
1621845420000|2021-05-24 08:37:00|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.3|4169.7|106
1621845430000|2021-05-24 08:37:10|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|4170.8|4170.2|48
1621845440000|2021-05-24 08:37:20|4170.67|4170.07|4170.55|4169.95|4170.67|4170.07|4170.55|4169.95|14
1621845450000|2021-05-24 08:37:30|4170.3|4169.7|4170.3|4169.7|4170.55|4169.95|4170.3|4169.7|44
1621845460000|2021-05-24 08:37:40|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|203
1621845470000|2021-05-24 08:37:50|4170.05|4169.45|4169.8|4169.2|4170.3|4169.7|4169.8|4169.2|112
1621845480000|2021-05-24 08:38:00|4169.67|4169.07|4169.67|4169.07|4169.8|4169.2|4169.55|4168.95|48
1621845490000|2021-05-24 08:38:10|4169.8|4169.2|4170.05|4169.45|4170.17|4169.57|4169.8|4169.2|55
1621845500000|2021-05-24 08:38:20|4170.17|4169.57|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|24
1621845510000|2021-05-24 08:38:30|4170.55|4169.95|4170.3|4169.7|4170.67|4170.07|4170.3|4169.7|63
1621845520000|2021-05-24 08:38:40|4170.17|4169.57|4170.55|4169.95|4170.55|4169.95|4170.17|4169.57|66
1621845530000|2021-05-24 08:38:50|4170.42|4169.82|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|24
1621845540000|2021-05-24 08:39:00|4170.42|4169.82|4169.92|4169.32|4170.42|4169.82|4169.8|4169.2|54
1621845550000|2021-05-24 08:39:10|4170.05|4169.45|4169.8|4169.2|4170.05|4169.45|4169.8|4169.2|65
1621845560000|2021-05-24 08:39:20|4170.05|4169.45|4170.3|4169.7|4170.3|4169.7|4170.05|4169.45|34
1621845570000|2021-05-24 08:39:30|4170.55|4169.95|4170.55|4169.95|4170.55|4169.95|4170.3|4169.7|28
1621845580000|2021-05-24 08:39:40|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|17
1621845590000|2021-05-24 08:39:50|4170.67|4170.07|4170.8|4170.2|4170.8|4170.2|4170.55|4169.95|14
1621845600000|2021-05-24 08:40:00|||||||||16
1621845610000|2021-05-24 08:40:10|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|62
1621845620000|2021-05-24 08:40:20|4171.17|4170.57|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|62
1621845630000|2021-05-24 08:40:30|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|7
1621845640000|2021-05-24 08:40:40|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|1
1621845650000|2021-05-24 08:40:50|||||||||6
1621845660000|2021-05-24 08:41:00|4171.42|4170.82|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|35
1621845690000|2021-05-24 08:41:30|||||||||1
1621845700000|2021-05-24 08:41:40|4171.42|4170.82|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|27
1621845710000|2021-05-24 08:41:50|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.17|4170.57|13
1621845720000|2021-05-24 08:42:00|4171.55|4170.95|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|40
1621845730000|2021-05-24 08:42:10|4171.92|4171.32|4171.8|4171.2|4171.92|4171.32|4171.8|4171.2|25
1621845740000|2021-05-24 08:42:20|||||||||10
1621845750000|2021-05-24 08:42:30|||||||||1
1621845760000|2021-05-24 08:42:40|||||||||34
1621845770000|2021-05-24 08:42:50|4171.92|4171.32|4172.05|4171.45|4172.05|4171.45|4171.8|4171.2|9
1621845780000|2021-05-24 08:43:00|4171.92|4171.32|4172.3|4171.7|4172.3|4171.7|4171.8|4171.2|49
1621845790000|2021-05-24 08:43:10|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|60
1621845800000|2021-05-24 08:43:20|4172.42|4171.82|4172.8|4172.2|4172.8|4172.2|4172.42|4171.82|108
1621845810000|2021-05-24 08:43:30|4172.92|4172.32|4172.55|4171.95|4172.92|4172.32|4172.3|4171.7|56
1621845820000|2021-05-24 08:43:40|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|71
1621845840000|2021-05-24 08:44:00|4172.55|4171.95|4172.55|4171.95|4172.8|4172.2|4172.3|4171.7|58
1621845850000|2021-05-24 08:44:10|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|17
1621845860000|2021-05-24 08:44:20|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|3
1621845880000|2021-05-24 08:44:40|4172.3|4171.7|4172.42|4171.82|4172.42|4171.82|4172.3|4171.7|17
1621845890000|2021-05-24 08:44:50|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|12
1621845900000|2021-05-24 08:45:00|4172.42|4171.82|4172.05|4171.45|4172.42|4171.82|4172.05|4171.45|38
1621845910000|2021-05-24 08:45:10|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|14
1621845920000|2021-05-24 08:45:20|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|9
1621845930000|2021-05-24 08:45:30|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|5
1621845940000|2021-05-24 08:45:40|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|14
1621845950000|2021-05-24 08:45:50|4172.55|4171.95|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|17
1621845960000|2021-05-24 08:46:00|4172.42|4171.82|4172.55|4171.95|4172.8|4172.2|4172.42|4171.82|18
1621845970000|2021-05-24 08:46:10|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|4
1621845980000|2021-05-24 08:46:20|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|25
1621845990000|2021-05-24 08:46:30|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|32
1621846000000|2021-05-24 08:46:40|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|4
1621846020000|2021-05-24 08:47:00|4173.05|4172.45|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|71
1621846030000|2021-05-24 08:47:10|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|11
1621846040000|2021-05-24 08:47:20|||||||||1
1621846070000|2021-05-24 08:47:50|4172.8|4172.2|4172.3|4171.7|4172.8|4172.2|4172.3|4171.7|89
1621846080000|2021-05-24 08:48:00|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|76
1621846090000|2021-05-24 08:48:10|4172.17|4171.57|4172.05|4171.45|4172.17|4171.57|4171.8|4171.2|57
1621846100000|2021-05-24 08:48:20|||||||||8
1621846110000|2021-05-24 08:48:30|4172.17|4171.57|4172.3|4171.7|4172.3|4171.7|4172.05|4171.45|17
1621846120000|2021-05-24 08:48:40|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|15
1621846130000|2021-05-24 08:48:50|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|7
1621846140000|2021-05-24 08:49:00|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|0
1621846150000|2021-05-24 08:49:10|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|16
1621846160000|2021-05-24 08:49:20|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|5
1621846170000|2021-05-24 08:49:30|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|13
1621846180000|2021-05-24 08:49:40|4172.42|4171.82|4172.42|4171.82|4172.55|4171.95|4172.3|4171.7|16
1621846190000|2021-05-24 08:49:50|4172.3|4171.7|4172.55|4171.95|4172.8|4172.2|4172.3|4171.7|19
1621846200000|2021-05-24 08:50:00|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|22
1621846210000|2021-05-24 08:50:10|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|14
1621846220000|2021-05-24 08:50:20|||||||||25
1621846230000|2021-05-24 08:50:30|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|25
1621846240000|2021-05-24 08:50:40|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|0
1621846250000|2021-05-24 08:50:50|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|6
1621846260000|2021-05-24 08:51:00|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|6
1621846290000|2021-05-24 08:51:30|4172.3|4171.7|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|46
1621846300000|2021-05-24 08:51:40|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|15
1621846320000|2021-05-24 08:52:00|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|14
1621846330000|2021-05-24 08:52:10|4172.67|4172.07|4172.3|4171.7|4172.67|4172.07|4172.3|4171.7|15
1621846370000|2021-05-24 08:52:50|4172.42|4171.82|4172.55|4171.95|4172.67|4172.07|4172.42|4171.82|18
1621846380000|2021-05-24 08:53:00|4172.67|4172.07|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|13
1621846390000|2021-05-24 08:53:10|4172.67|4172.07|4172.67|4172.07|4172.67|4172.07|4172.55|4171.95|9
1621846400000|2021-05-24 08:53:20|4172.55|4171.95|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|5
1621846410000|2021-05-24 08:53:30|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|4
1621846430000|2021-05-24 08:53:50|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|6
1621846440000|2021-05-24 08:54:00|4172.42|4171.82|4172.3|4171.7|4172.55|4171.95|4172.3|4171.7|18
1621846450000|2021-05-24 08:54:10|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|13
1621846470000|2021-05-24 08:54:30|4172.42|4171.82|4172.3|4171.7|4172.42|4171.82|4172.3|4171.7|1
1621846490000|2021-05-24 08:54:50|4172.05|4171.45|4172.3|4171.7|4172.42|4171.82|4171.8|4171.2|113
1621846500000|2021-05-24 08:55:00|4172.55|4171.95|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|14
1621846520000|2021-05-24 08:55:20|||||||||4
1621846530000|2021-05-24 08:55:30|||||||||5
1621846540000|2021-05-24 08:55:40|||||||||9
1621846550000|2021-05-24 08:55:50|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|12
1621846560000|2021-05-24 08:56:00|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|9
1621846570000|2021-05-24 08:56:10|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|9
1621846590000|2021-05-24 08:56:30|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|7
1621846600000|2021-05-24 08:56:40|||||||||6
1621846610000|2021-05-24 08:56:50|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|4172.55|4171.95|13
1621846620000|2021-05-24 08:57:00|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|15
1621846670000|2021-05-24 08:57:50|||||||||2
1621846690000|2021-05-24 08:58:10|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|23
1621846700000|2021-05-24 08:58:20|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|5
1621846710000|2021-05-24 08:58:30|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|7
1621846720000|2021-05-24 08:58:40|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|12
1621846730000|2021-05-24 08:58:50|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.55|4171.95|10
1621846740000|2021-05-24 08:59:00|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.42|4171.82|4
1621846750000|2021-05-24 08:59:10|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|4172.3|4171.7|15
1621846760000|2021-05-24 08:59:20|4171.8|4171.2|4171.55|4170.95|4171.8|4171.2|4171.55|4170.95|132
1621846770000|2021-05-24 08:59:30|4171.67|4171.07|4171.8|4171.2|4171.8|4171.2|4171.67|4171.07|113
1621846780000|2021-05-24 08:59:40|4171.67|4171.07|4171.3|4170.7|4171.67|4171.07|4171.3|4170.7|54
1621846790000|2021-05-24 08:59:50|||||||||62
1621846800000|2021-05-24 09:00:00|||||||||9
1621846810000|2021-05-24 09:00:10|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|4171.3|4170.7|125
1621846820000|2021-05-24 09:00:20|4171.42|4170.82|4171.05|4170.45|4171.42|4170.82|4171.05|4170.45|38
1621846830000|2021-05-24 09:00:30|||||||||1
1621846840000|2021-05-24 09:00:40|4170.8|4170.2|4170.8|4170.2|4171.05|4170.45|4170.8|4170.2|64
1621846850000|2021-05-24 09:00:50|||||||||36
1621846860000|2021-05-24 09:01:00|4171.05|4170.45|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|191
1621846870000|2021-05-24 09:01:10|||||||||8
1621846880000|2021-05-24 09:01:20|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|90
1621846890000|2021-05-24 09:01:30|4171.42|4170.82|4171.42|4170.82|4171.55|4170.95|4171.3|4170.7|92
1621846900000|2021-05-24 09:01:40|4171.3|4170.7|4171.3|4170.7|4171.42|4170.82|4171.3|4170.7|7
1621846910000|2021-05-24 09:01:50|4171.17|4170.57|4171.3|4170.7|4171.3|4170.7|4171.05|4170.45|109
1621846920000|2021-05-24 09:02:00|||||||||40
1621846930000|2021-05-24 09:02:10|4171.55|4170.95|4171.55|4170.95|4171.55|4170.95|4171.42|4170.82|75
1621846940000|2021-05-24 09:02:20|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|1
1621846950000|2021-05-24 09:02:30|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|48
1621846960000|2021-05-24 09:02:40|||||||||2
1621846980000|2021-05-24 09:03:00|4171.42|4170.82|4171.55|4170.95|4171.55|4170.95|4171.42|4170.82|46
1621846990000|2021-05-24 09:03:10|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|44
1621847030000|2021-05-24 09:03:50|4171.55|4170.95|4171.3|4170.7|4171.55|4170.95|4171.3|4170.7|104
1621847040000|2021-05-24 09:04:00|||||||||3
1621847050000|2021-05-24 09:04:10|4171.05|4170.45|4171.05|4170.45|4171.3|4170.7|4171.05|4170.45|119
1621847080000|2021-05-24 09:04:40|||||||||1
1621847090000|2021-05-24 09:04:50|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|56
1621847100000|2021-05-24 09:05:00|4170.92|4170.32|4171.05|4170.45|4171.05|4170.45|4170.8|4170.2|35
1621847110000|2021-05-24 09:05:10|4170.92|4170.32|4170.8|4170.2|4170.92|4170.32|4170.8|4170.2|8
1621847120000|2021-05-24 09:05:20|||||||||2
1621847140000|2021-05-24 09:05:40|4170.67|4170.07|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|26
1621847150000|2021-05-24 09:05:50|4170.8|4170.2|4170.55|4169.95|4170.8|4170.2|4170.55|4169.95|40
1621847160000|2021-05-24 09:06:00|4170.42|4169.82|4171.05|4170.45|4171.05|4170.45|4170.3|4169.7|408
1621847170000|2021-05-24 09:06:10|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|4171.3|4170.7|17
1621847180000|2021-05-24 09:06:20|4171.55|4170.95|4171.8|4171.2|4171.8|4171.2|4171.55|4170.95|159
1621847200000|2021-05-24 09:06:40|4172.05|4171.45|4172.3|4171.7|4172.3|4171.7|4171.92|4171.32|99
1621847210000|2021-05-24 09:06:50|4172.55|4171.95|4172.8|4172.2|4172.8|4172.2|4172.55|4171.95|111
1621847220000|2021-05-24 09:07:00|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.55|4171.95|135
1621847230000|2021-05-24 09:07:10|4173.3|4172.7|4173.55|4172.95|4173.8|4173.2|4173.3|4172.7|112
1621847240000|2021-05-24 09:07:20|4173.67|4173.07|4173.42|4172.82|4173.8|4173.2|4173.3|4172.7|54
1621847250000|2021-05-24 09:07:30|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|19
1621847260000|2021-05-24 09:07:40|4173.3|4172.7|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|18
1621847270000|2021-05-24 09:07:50|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|27
1621847280000|2021-05-24 09:08:00|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|12
1621847290000|2021-05-24 09:08:10|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|25
1621847300000|2021-05-24 09:08:20|||||||||10
1621847310000|2021-05-24 09:08:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|39
1621847320000|2021-05-24 09:08:40|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4173.8|4173.2|142
1621847330000|2021-05-24 09:08:50|||||||||1
1621847340000|2021-05-24 09:09:00|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|15
1621847350000|2021-05-24 09:09:10|||||||||7
1621847360000|2021-05-24 09:09:20|4174.55|4173.95|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|27
1621847370000|2021-05-24 09:09:30|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|22
1621847380000|2021-05-24 09:09:40|4174.42|4173.82|4174.42|4173.82|4174.42|4173.82|4174.3|4173.7|7
1621847390000|2021-05-24 09:09:50|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|9
1621847400000|2021-05-24 09:10:00|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|24
1621847410000|2021-05-24 09:10:10|||||||||7
1621847420000|2021-05-24 09:10:20|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|14
1621847430000|2021-05-24 09:10:30|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|13
1621847440000|2021-05-24 09:10:40|4174.67|4174.07|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|40
1621847450000|2021-05-24 09:10:50|4174.8|4174.2|4175.05|4174.45|4175.3|4174.7|4174.8|4174.2|65
1621847460000|2021-05-24 09:11:00|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|57
1621847470000|2021-05-24 09:11:10|4175.42|4174.82|4175.8|4175.2|4175.8|4175.2|4175.42|4174.82|100
1621847480000|2021-05-24 09:11:20|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|51
1621847490000|2021-05-24 09:11:30|4175.92|4175.32|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|16
1621847500000|2021-05-24 09:11:40|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|12
1621847530000|2021-05-24 09:12:10|4176.05|4175.45|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|38
1621847540000|2021-05-24 09:12:20|4175.8|4175.2|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|24
1621847550000|2021-05-24 09:12:30|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|5
1621847560000|2021-05-24 09:12:40|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|2
1621847570000|2021-05-24 09:12:50|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|41
1621847580000|2021-05-24 09:13:00|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|15
1621847590000|2021-05-24 09:13:10|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|11
1621847600000|2021-05-24 09:13:20|||||||||1
1621847610000|2021-05-24 09:13:30|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|11
1621847620000|2021-05-24 09:13:40|||||||||4
1621847630000|2021-05-24 09:13:50|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|16
1621847640000|2021-05-24 09:14:00|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|25
1621847650000|2021-05-24 09:14:10|4175.42|4174.82|4175.42|4174.82|4175.42|4174.82|4175.3|4174.7|4
1621847660000|2021-05-24 09:14:20|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|2
1621847670000|2021-05-24 09:14:30|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|43
1621847680000|2021-05-24 09:14:40|||||||||18
1621847690000|2021-05-24 09:14:50|||||||||7
1621847700000|2021-05-24 09:15:00|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|27
1621847710000|2021-05-24 09:15:10|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|4
1621847720000|2021-05-24 09:15:20|4175.17|4174.57|4175.17|4174.57|4175.17|4174.57|4175.17|4174.57|0
1621847730000|2021-05-24 09:15:30|4175.3|4174.7|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|11
1621847740000|2021-05-24 09:15:40|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.05|4174.45|128
1621847750000|2021-05-24 09:15:50|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|11
1621847760000|2021-05-24 09:16:00|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|189
1621847770000|2021-05-24 09:16:10|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|3
1621847780000|2021-05-24 09:16:20|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|25
1621847790000|2021-05-24 09:16:30|||||||||2
1621847800000|2021-05-24 09:16:40|||||||||10
1621847810000|2021-05-24 09:16:50|4175.92|4175.32|4176.05|4175.45|4176.3|4175.7|4175.92|4175.32|43
1621847820000|2021-05-24 09:17:00|4176.17|4175.57|4175.55|4174.95|4176.17|4175.57|4175.55|4174.95|33
1621847830000|2021-05-24 09:17:10|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|25
1621847850000|2021-05-24 09:17:30|4175.3|4174.7|4175.8|4175.2|4175.8|4175.2|4175.3|4174.7|10
1621847860000|2021-05-24 09:17:40|||||||||11
1621847870000|2021-05-24 09:17:50|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|11
1621847880000|2021-05-24 09:18:00|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|9
1621847890000|2021-05-24 09:18:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|13
1621847900000|2021-05-24 09:18:20|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|6
1621847910000|2021-05-24 09:18:30|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|10
1621847930000|2021-05-24 09:18:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|14
1621847940000|2021-05-24 09:19:00|4175.67|4175.07|4175.05|4174.45|4175.67|4175.07|4174.92|4174.32|118
1621847950000|2021-05-24 09:19:10|4174.92|4174.32|4174.92|4174.32|4175.05|4174.45|4174.92|4174.32|32
1621847960000|2021-05-24 09:19:20|4174.8|4174.2|4174.67|4174.07|4174.8|4174.2|4174.55|4173.95|51
1621847970000|2021-05-24 09:19:30|4174.8|4174.2|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|42
1621847980000|2021-05-24 09:19:40|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|29
1621847990000|2021-05-24 09:19:50|||||||||27
1621848000000|2021-05-24 09:20:00|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|33
1621848010000|2021-05-24 09:20:10|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|11
1621848020000|2021-05-24 09:20:20|4174.17|4173.57|4174.17|4173.57|4174.3|4173.7|4174.05|4173.45|58
1621848030000|2021-05-24 09:20:30|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|14
1621848040000|2021-05-24 09:20:40|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|76
1621848050000|2021-05-24 09:20:50|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|36
1621848070000|2021-05-24 09:21:10|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|21
1621848080000|2021-05-24 09:21:20|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|2
1621848090000|2021-05-24 09:21:30|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|4
1621848100000|2021-05-24 09:21:40|||||||||2
1621848110000|2021-05-24 09:21:50|||||||||18
1621848120000|2021-05-24 09:22:00|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|8
1621848130000|2021-05-24 09:22:10|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|28
1621848140000|2021-05-24 09:22:20|4175.42|4174.82|4175.42|4174.82|4175.55|4174.95|4175.3|4174.7|27
1621848150000|2021-05-24 09:22:30|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|13
1621848160000|2021-05-24 09:22:40|4175.42|4174.82|4175.8|4175.2|4175.8|4175.2|4175.42|4174.82|17
1621848170000|2021-05-24 09:22:50|||||||||11
1621848180000|2021-05-24 09:23:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|19
1621848190000|2021-05-24 09:23:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|14
1621848200000|2021-05-24 09:23:20|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|2
1621848210000|2021-05-24 09:23:30|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|7
1621848220000|2021-05-24 09:23:40|4175.67|4175.07|4175.8|4175.2|4176.05|4175.45|4175.67|4175.07|23
1621848230000|2021-05-24 09:23:50|||||||||1
1621848240000|2021-05-24 09:24:00|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|39
1621848250000|2021-05-24 09:24:10|||||||||24
1621848260000|2021-05-24 09:24:20|||||||||13
1621848270000|2021-05-24 09:24:30|||||||||5
1621848280000|2021-05-24 09:24:40|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|32
1621848290000|2021-05-24 09:24:50|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|68
1621848300000|2021-05-24 09:25:00|4175.8|4175.2|4175.67|4175.07|4175.8|4175.2|4175.55|4174.95|21
1621848310000|2021-05-24 09:25:10|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|2
1621848320000|2021-05-24 09:25:20|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|23
1621848340000|2021-05-24 09:25:40|||||||||2
1621848360000|2021-05-24 09:26:00|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|24
1621848370000|2021-05-24 09:26:10|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|5
1621848380000|2021-05-24 09:26:20|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|80
1621848400000|2021-05-24 09:26:40|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|14
1621848410000|2021-05-24 09:26:50|||||||||5
1621848420000|2021-05-24 09:27:00|||||||||1
1621848430000|2021-05-24 09:27:10|||||||||53
1621848440000|2021-05-24 09:27:20|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|5
1621848460000|2021-05-24 09:27:40|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|18
1621848470000|2021-05-24 09:27:50|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|16
1621848480000|2021-05-24 09:28:00|||||||||1
1621848490000|2021-05-24 09:28:10|||||||||24
1621848500000|2021-05-24 09:28:20|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|6
1621848510000|2021-05-24 09:28:30|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|28
1621848520000|2021-05-24 09:28:40|||||||||8
1621848530000|2021-05-24 09:28:50|||||||||1
1621848540000|2021-05-24 09:29:00|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.3|4173.7|95
1621848550000|2021-05-24 09:29:10|||||||||14
1621848560000|2021-05-24 09:29:20|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|15
1621848570000|2021-05-24 09:29:30|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|13
1621848580000|2021-05-24 09:29:40|4174.92|4174.32|4174.92|4174.32|4174.92|4174.32|4174.92|4174.32|17
1621848590000|2021-05-24 09:29:50|4174.8|4174.2|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|17
1621848600000|2021-05-24 09:30:00|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|31
1621848610000|2021-05-24 09:30:10|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|21
1621848630000|2021-05-24 09:30:30|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.55|4173.95|45
1621848640000|2021-05-24 09:30:40|||||||||4
1621848650000|2021-05-24 09:30:50|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|12
1621848660000|2021-05-24 09:31:00|||||||||60
1621848670000|2021-05-24 09:31:10|||||||||9
1621848680000|2021-05-24 09:31:20|||||||||12
1621848700000|2021-05-24 09:31:40|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|27
1621848710000|2021-05-24 09:31:50|||||||||3
1621848720000|2021-05-24 09:32:00|4174.55|4173.95|4174.3|4173.7|4174.55|4173.95|4174.05|4173.45|55
1621848730000|2021-05-24 09:32:10|4174.17|4173.57|4174.05|4173.45|4174.42|4173.82|4174.05|4173.45|37
1621848740000|2021-05-24 09:32:20|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|15
1621848750000|2021-05-24 09:32:30|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|5
1621848760000|2021-05-24 09:32:40|4174.42|4173.82|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|14
1621848770000|2021-05-24 09:32:50|||||||||2
1621848780000|2021-05-24 09:33:00|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|7
1621848790000|2021-05-24 09:33:10|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|10
1621848800000|2021-05-24 09:33:20|4174.3|4173.7|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|20
1621848810000|2021-05-24 09:33:30|4174.42|4173.82|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|7
1621848820000|2021-05-24 09:33:40|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|9
1621848830000|2021-05-24 09:33:50|||||||||2
1621848840000|2021-05-24 09:34:00|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|38
1621848850000|2021-05-24 09:34:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|25
1621848860000|2021-05-24 09:34:20|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|9
1621848880000|2021-05-24 09:34:40|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|47
1621848890000|2021-05-24 09:34:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|26
1621848900000|2021-05-24 09:35:00|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|54
1621848920000|2021-05-24 09:35:20|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|62
1621848930000|2021-05-24 09:35:30|||||||||24
1621848960000|2021-05-24 09:36:00|||||||||36
1621848970000|2021-05-24 09:36:10|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|15
1621848980000|2021-05-24 09:36:20|4174.42|4173.82|4174.05|4173.45|4174.42|4173.82|4174.05|4173.45|102
1621848990000|2021-05-24 09:36:30|4174.17|4173.57|4174.17|4173.57|4174.3|4173.7|4174.05|4173.45|11
1621849000000|2021-05-24 09:36:40|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|1
1621849010000|2021-05-24 09:36:50|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|24
1621849020000|2021-05-24 09:37:00|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|12
1621849040000|2021-05-24 09:37:20|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|18
1621849050000|2021-05-24 09:37:30|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|9
1621849070000|2021-05-24 09:37:50|||||||||1
1621849090000|2021-05-24 09:38:10|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|59
1621849100000|2021-05-24 09:38:20|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|7
1621849110000|2021-05-24 09:38:30|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|3
1621849140000|2021-05-24 09:39:00|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|21
1621849150000|2021-05-24 09:39:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|10
1621849160000|2021-05-24 09:39:20|||||||||2
1621849170000|2021-05-24 09:39:30|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|1
1621849200000|2021-05-24 09:40:00|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|7
1621849210000|2021-05-24 09:40:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|7
1621849220000|2021-05-24 09:40:20|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|10
1621849230000|2021-05-24 09:40:30|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|14
1621849240000|2021-05-24 09:40:40|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|18
1621849250000|2021-05-24 09:40:50|4174.17|4173.57|4174.17|4173.57|4174.3|4173.7|4174.05|4173.45|48
1621849260000|2021-05-24 09:41:00|4174.05|4173.45|4174.17|4173.57|4174.3|4173.7|4174.05|4173.45|30
1621849270000|2021-05-24 09:41:10|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|10
1621849280000|2021-05-24 09:41:20|||||||||11
1621849290000|2021-05-24 09:41:30|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|26
1621849320000|2021-05-24 09:42:00|||||||||2
1621849340000|2021-05-24 09:42:20|||||||||3
1621849350000|2021-05-24 09:42:30|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|17
1621849380000|2021-05-24 09:43:00|4173.92|4173.32|4173.92|4173.32|4173.92|4173.32|4173.8|4173.2|61
1621849390000|2021-05-24 09:43:10|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|1
1621849400000|2021-05-24 09:43:20|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|25
1621849420000|2021-05-24 09:43:40|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|5
1621849430000|2021-05-24 09:43:50|||||||||5
1621849440000|2021-05-24 09:44:00|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4173.92|4173.32|19
1621849450000|2021-05-24 09:44:10|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|8
1621849460000|2021-05-24 09:44:20|4173.67|4173.07|4173.67|4173.07|4173.8|4173.2|4173.55|4172.95|27
1621849470000|2021-05-24 09:44:30|4173.55|4172.95|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|15
1621849490000|2021-05-24 09:44:50|4173.3|4172.7|4173.17|4172.57|4173.3|4172.7|4173.17|4172.57|66
1621849500000|2021-05-24 09:45:00|4173.3|4172.7|4173.92|4173.32|4173.92|4173.32|4173.17|4172.57|100
1621849510000|2021-05-24 09:45:10|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|7
1621849520000|2021-05-24 09:45:20|||||||||17
1621849530000|2021-05-24 09:45:30|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|5
1621849550000|2021-05-24 09:45:50|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|9
1621849560000|2021-05-24 09:46:00|4173.67|4173.07|4173.67|4173.07|4173.8|4173.2|4173.67|4173.07|5
1621849570000|2021-05-24 09:46:10|4173.55|4172.95|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|14
1621849580000|2021-05-24 09:46:20|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|19
1621849590000|2021-05-24 09:46:30|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|6
1621849600000|2021-05-24 09:46:40|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|28
1621849610000|2021-05-24 09:46:50|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|4
1621849620000|2021-05-24 09:47:00|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|21
1621849630000|2021-05-24 09:47:10|4173.8|4173.2|4173.92|4173.32|4173.92|4173.32|4173.8|4173.2|6
1621849640000|2021-05-24 09:47:20|4173.8|4173.2|4173.92|4173.32|4174.05|4173.45|4173.8|4173.2|1
1621849650000|2021-05-24 09:47:30|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|5
1621849660000|2021-05-24 09:47:40|||||||||1
1621849670000|2021-05-24 09:47:50|||||||||1
1621849680000|2021-05-24 09:48:00|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|15
1621849690000|2021-05-24 09:48:10|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|24
1621849700000|2021-05-24 09:48:20|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|15
1621849710000|2021-05-24 09:48:30|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|2
1621849720000|2021-05-24 09:48:40|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|1
1621849730000|2021-05-24 09:48:50|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|8
1621849740000|2021-05-24 09:49:00|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|13
1621849750000|2021-05-24 09:49:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|2
1621849760000|2021-05-24 09:49:20|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.8|4173.2|19
1621849770000|2021-05-24 09:49:30|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|3
1621849780000|2021-05-24 09:49:40|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|0
1621849790000|2021-05-24 09:49:50|4174.17|4173.57|4174.17|4173.57|4174.3|4173.7|4174.17|4173.57|11
1621849800000|2021-05-24 09:50:00|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|19
1621849810000|2021-05-24 09:50:10|||||||||11
1621849820000|2021-05-24 09:50:20|||||||||15
1621849830000|2021-05-24 09:50:30|||||||||2
1621849840000|2021-05-24 09:50:40|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|8
1621849860000|2021-05-24 09:51:00|4174.42|4173.82|4174.42|4173.82|4174.42|4173.82|4174.42|4173.82|23
1621849870000|2021-05-24 09:51:10|4174.3|4173.7|4174.8|4174.2|4174.8|4174.2|4174.3|4173.7|65
1621849880000|2021-05-24 09:51:20|4174.67|4174.07|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|13
1621849890000|2021-05-24 09:51:30|4174.67|4174.07|4174.55|4173.95|4174.8|4174.2|4174.55|4173.95|6
1621849900000|2021-05-24 09:51:40|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|41
1621849910000|2021-05-24 09:51:50|||||||||1
1621849920000|2021-05-24 09:52:00|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|19
1621849930000|2021-05-24 09:52:10|||||||||1
1621849940000|2021-05-24 09:52:20|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|17
1621849950000|2021-05-24 09:52:30|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|52
1621849960000|2021-05-24 09:52:40|4175.05|4174.45|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|16
1621849970000|2021-05-24 09:52:50|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|8
1621849980000|2021-05-24 09:53:00|4175.17|4174.57|4175.17|4174.57|4175.3|4174.7|4175.05|4174.45|12
1621849990000|2021-05-24 09:53:10|4175.05|4174.45|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|6
1621850000000|2021-05-24 09:53:20|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|16
1621850010000|2021-05-24 09:53:30|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|5
1621850030000|2021-05-24 09:53:50|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|15
1621850040000|2021-05-24 09:54:00|4175.55|4174.95|4175.55|4174.95|4176.05|4175.45|4175.55|4174.95|218
1621850050000|2021-05-24 09:54:10|4175.67|4175.07|4175.8|4175.2|4176.05|4175.45|4175.67|4175.07|39
1621850070000|2021-05-24 09:54:30|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|15
1621850080000|2021-05-24 09:54:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|23
1621850090000|2021-05-24 09:54:50|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|31
1621850100000|2021-05-24 09:55:00|4176.17|4175.57|4176.55|4175.95|4176.55|4175.95|4176.05|4175.45|64
1621850110000|2021-05-24 09:55:10|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|127
1621850120000|2021-05-24 09:55:20|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|27
1621850130000|2021-05-24 09:55:30|4177.3|4176.7|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|35
1621850140000|2021-05-24 09:55:40|4177.17|4176.57|4177.3|4176.7|4177.3|4176.7|4177.05|4176.45|36
1621850150000|2021-05-24 09:55:50|4177.05|4176.45|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|10
1621850160000|2021-05-24 09:56:00|4177.3|4176.7|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|34
1621850170000|2021-05-24 09:56:10|4177.3|4176.7|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|26
1621850190000|2021-05-24 09:56:30|||||||||9
1621850210000|2021-05-24 09:56:50|4176.92|4176.32|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|35
1621850240000|2021-05-24 09:57:20|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|26
1621850250000|2021-05-24 09:57:30|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|31
1621850260000|2021-05-24 09:57:40|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|6
1621850270000|2021-05-24 09:57:50|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|7
1621850280000|2021-05-24 09:58:00|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|1
1621850290000|2021-05-24 09:58:10|||||||||1
1621850310000|2021-05-24 09:58:30|||||||||5
1621850320000|2021-05-24 09:58:40|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|19
1621850330000|2021-05-24 09:58:50|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|6
1621850360000|2021-05-24 09:59:20|||||||||5
1621850370000|2021-05-24 09:59:30|||||||||8
1621850380000|2021-05-24 09:59:40|4177.3|4176.7|4177.3|4176.7|4177.3|4176.7|4177.17|4176.57|52
1621850390000|2021-05-24 09:59:50|||||||||18
1621850400000|2021-05-24 10:00:00|4177.17|4176.57|4177.3|4176.7|4177.3|4176.7|4177.17|4176.57|31
1621850410000|2021-05-24 10:00:10|4177.55|4176.95|4177.05|4176.45|4177.55|4176.95|4177.05|4176.45|74
1621850420000|2021-05-24 10:00:20|4176.8|4176.2|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|104
1621850430000|2021-05-24 10:00:30|||||||||1
1621850440000|2021-05-24 10:00:40|||||||||3
1621850450000|2021-05-24 10:00:50|||||||||3
1621850460000|2021-05-24 10:01:00|||||||||8
1621850480000|2021-05-24 10:01:20|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|31
1621850490000|2021-05-24 10:01:30|4177.3|4176.7|4177.3|4176.7|4177.3|4176.7|4177.05|4176.45|24
1621850500000|2021-05-24 10:01:40|4177.17|4176.57|4177.05|4176.45|4177.17|4176.57|4177.05|4176.45|17
1621850510000|2021-05-24 10:01:50|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|12
1621850520000|2021-05-24 10:02:00|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|8
1621850530000|2021-05-24 10:02:10|||||||||1
1621850540000|2021-05-24 10:02:20|||||||||5
1621850550000|2021-05-24 10:02:30|||||||||1
1621850560000|2021-05-24 10:02:40|||||||||1
1621850570000|2021-05-24 10:02:50|||||||||1
1621850580000|2021-05-24 10:03:00|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|44
1621850590000|2021-05-24 10:03:10|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|25
1621850600000|2021-05-24 10:03:20|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|13
1621850610000|2021-05-24 10:03:30|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|11
1621850620000|2021-05-24 10:03:40|||||||||2
1621850630000|2021-05-24 10:03:50|||||||||2
1621850650000|2021-05-24 10:04:10|4177.3|4176.7|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|40
1621850660000|2021-05-24 10:04:20|4177.17|4176.57|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|22
1621850670000|2021-05-24 10:04:30|||||||||1
1621850680000|2021-05-24 10:04:40|4177.17|4176.57|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|25
1621850690000|2021-05-24 10:04:50|||||||||8
1621850700000|2021-05-24 10:05:00|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|11
1621850710000|2021-05-24 10:05:10|||||||||46
1621850740000|2021-05-24 10:05:40|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|21
1621850750000|2021-05-24 10:05:50|||||||||2
1621850760000|2021-05-24 10:06:00|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|6
1621850780000|2021-05-24 10:06:20|||||||||6
1621850790000|2021-05-24 10:06:30|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|12
1621850800000|2021-05-24 10:06:40|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|13
1621850810000|2021-05-24 10:06:50|4176.3|4175.7|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|28
1621850820000|2021-05-24 10:07:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|50
1621850830000|2021-05-24 10:07:10|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|20
1621850850000|2021-05-24 10:07:30|||||||||2
1621850860000|2021-05-24 10:07:40|||||||||1
1621850870000|2021-05-24 10:07:50|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|34
1621850890000|2021-05-24 10:08:10|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|37
1621850900000|2021-05-24 10:08:20|||||||||17
1621850920000|2021-05-24 10:08:40|||||||||2
1621850930000|2021-05-24 10:08:50|||||||||2
1621850940000|2021-05-24 10:09:00|||||||||7
1621850950000|2021-05-24 10:09:10|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|12
1621850960000|2021-05-24 10:09:20|||||||||2
1621850970000|2021-05-24 10:09:30|||||||||1
1621850990000|2021-05-24 10:09:50|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|33
1621851010000|2021-05-24 10:10:10|||||||||1
1621851030000|2021-05-24 10:10:30|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|36
1621851040000|2021-05-24 10:10:40|||||||||2
1621851070000|2021-05-24 10:11:10|||||||||1
1621851080000|2021-05-24 10:11:20|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|18
1621851090000|2021-05-24 10:11:30|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|6
1621851100000|2021-05-24 10:11:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|21
1621851110000|2021-05-24 10:11:50|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|10
1621851130000|2021-05-24 10:12:10|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|35
1621851140000|2021-05-24 10:12:20|4176.67|4176.07|4176.3|4175.7|4176.67|4176.07|4176.3|4175.7|63
1621851150000|2021-05-24 10:12:30|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|6
1621851160000|2021-05-24 10:12:40|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|10
1621851170000|2021-05-24 10:12:50|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|10
1621851180000|2021-05-24 10:13:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|5
1621851190000|2021-05-24 10:13:10|4176.42|4175.82|4176.42|4175.82|4176.55|4175.95|4176.3|4175.7|25
1621851200000|2021-05-24 10:13:20|4176.55|4175.95|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|17
1621851210000|2021-05-24 10:13:30|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|31
1621851220000|2021-05-24 10:13:40|||||||||2
1621851230000|2021-05-24 10:13:50|4177.17|4176.57|4177.05|4176.45|4177.3|4176.7|4177.05|4176.45|47
1621851240000|2021-05-24 10:14:00|4177.17|4176.57|4177.17|4176.57|4177.3|4176.7|4177.05|4176.45|16
1621851250000|2021-05-24 10:14:10|4177.3|4176.7|4177.3|4176.7|4177.3|4176.7|4177.3|4176.7|4
1621851260000|2021-05-24 10:14:20|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|14
1621851270000|2021-05-24 10:14:30|||||||||45
1621851280000|2021-05-24 10:14:40|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.92|4176.32|13
1621851290000|2021-05-24 10:14:50|4176.92|4176.32|4176.55|4175.95|4176.92|4176.32|4176.55|4175.95|49
1621851300000|2021-05-24 10:15:00|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|14
1621851320000|2021-05-24 10:15:20|4177.05|4176.45|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|22
1621851340000|2021-05-24 10:15:40|4176.92|4176.32|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|1
1621851350000|2021-05-24 10:15:50|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|7
1621851370000|2021-05-24 10:16:10|||||||||2
1621851380000|2021-05-24 10:16:20|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|8
1621851390000|2021-05-24 10:16:30|4177.05|4176.45|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|17
1621851430000|2021-05-24 10:17:10|||||||||1
1621851440000|2021-05-24 10:17:20|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|105
1621851450000|2021-05-24 10:17:30|||||||||5
1621851460000|2021-05-24 10:17:40|||||||||61
1621851470000|2021-05-24 10:17:50|||||||||1
1621851480000|2021-05-24 10:18:00|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|49
1621851490000|2021-05-24 10:18:10|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|44
1621851510000|2021-05-24 10:18:30|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|39
1621851520000|2021-05-24 10:18:40|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|15
1621851560000|2021-05-24 10:19:20|||||||||1
1621851580000|2021-05-24 10:19:40|||||||||3
1621851590000|2021-05-24 10:19:50|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|54
1621851600000|2021-05-24 10:20:00|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|8
1621851610000|2021-05-24 10:20:10|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|28
1621851620000|2021-05-24 10:20:20|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|15
1621851630000|2021-05-24 10:20:30|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|2
1621851640000|2021-05-24 10:20:40|||||||||9
1621851650000|2021-05-24 10:20:50|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|12
1621851660000|2021-05-24 10:21:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|3
1621851670000|2021-05-24 10:21:10|||||||||1
1621851700000|2021-05-24 10:21:40|||||||||3
1621851710000|2021-05-24 10:21:50|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|6
1621851720000|2021-05-24 10:22:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|8
1621851740000|2021-05-24 10:22:20|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|54
1621851750000|2021-05-24 10:22:30|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|15
1621851760000|2021-05-24 10:22:40|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|17
1621851770000|2021-05-24 10:22:50|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|7
1621851780000|2021-05-24 10:23:00|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.92|4176.32|8
1621851790000|2021-05-24 10:23:10|||||||||2
1621851800000|2021-05-24 10:23:20|4176.92|4176.32|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|57
1621851830000|2021-05-24 10:23:50|||||||||5
1621851840000|2021-05-24 10:24:00|4176.92|4176.32|4176.8|4176.2|4176.92|4176.32|4176.8|4176.2|10
1621851860000|2021-05-24 10:24:20|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|31
1621851870000|2021-05-24 10:24:30|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|38
1621851880000|2021-05-24 10:24:40|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|3
1621851890000|2021-05-24 10:24:50|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|2
1621851900000|2021-05-24 10:25:00|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|7
1621851910000|2021-05-24 10:25:10|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|10
1621851920000|2021-05-24 10:25:20|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|4
1621851930000|2021-05-24 10:25:30|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|9
1621851940000|2021-05-24 10:25:40|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|3
1621851950000|2021-05-24 10:25:50|||||||||1
1621851970000|2021-05-24 10:26:10|||||||||7
1621852000000|2021-05-24 10:26:40|||||||||10
1621852030000|2021-05-24 10:27:10|||||||||4
1621852040000|2021-05-24 10:27:20|||||||||3
1621852050000|2021-05-24 10:27:30|4176.8|4176.2|4176.55|4175.95|4176.8|4176.2|4176.55|4175.95|43
1621852060000|2021-05-24 10:27:40|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|2
1621852070000|2021-05-24 10:27:50|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|12
1621852080000|2021-05-24 10:28:00|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|18
1621852110000|2021-05-24 10:28:30|||||||||1
1621852140000|2021-05-24 10:29:00|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|32
1621852160000|2021-05-24 10:29:20|||||||||3
1621852170000|2021-05-24 10:29:30|4176.42|4175.82|4176.42|4175.82|4176.55|4175.95|4176.42|4175.82|27
1621852180000|2021-05-24 10:29:40|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|1
1621852190000|2021-05-24 10:29:50|||||||||1
1621852200000|2021-05-24 10:30:00|||||||||2
1621852210000|2021-05-24 10:30:10|||||||||1
1621852230000|2021-05-24 10:30:30|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|16
1621852240000|2021-05-24 10:30:40|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|10
1621852250000|2021-05-24 10:30:50|||||||||1
1621852290000|2021-05-24 10:31:30|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|53
1621852300000|2021-05-24 10:31:40|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|6
1621852310000|2021-05-24 10:31:50|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|118
1621852320000|2021-05-24 10:32:00|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|105
1621852330000|2021-05-24 10:32:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|48
1621852340000|2021-05-24 10:32:20|||||||||1
1621852360000|2021-05-24 10:32:40|||||||||27
1621852390000|2021-05-24 10:33:10|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|45
1621852400000|2021-05-24 10:33:20|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|18
1621852410000|2021-05-24 10:33:30|||||||||5
1621852420000|2021-05-24 10:33:40|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|57
1621852440000|2021-05-24 10:34:00|||||||||3
1621852450000|2021-05-24 10:34:10|4176.05|4175.45|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|58
1621852460000|2021-05-24 10:34:20|4176.17|4175.57|4176.17|4175.57|4176.3|4175.7|4176.05|4175.45|9
1621852470000|2021-05-24 10:34:30|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|1
1621852500000|2021-05-24 10:35:00|||||||||4
1621852510000|2021-05-24 10:35:10|4176.05|4175.45|4176.17|4175.57|4176.3|4175.7|4176.05|4175.45|47
1621852520000|2021-05-24 10:35:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|0
1621852530000|2021-05-24 10:35:30|||||||||1
1621852540000|2021-05-24 10:35:40|||||||||1
1621852550000|2021-05-24 10:35:50|||||||||1
1621852560000|2021-05-24 10:36:00|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|34
1621852570000|2021-05-24 10:36:10|4176.17|4175.57|4175.8|4175.2|4176.17|4175.57|4175.8|4175.2|65
1621852590000|2021-05-24 10:36:30|||||||||15
1621852610000|2021-05-24 10:36:50|||||||||3
1621852620000|2021-05-24 10:37:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|54
1621852660000|2021-05-24 10:37:40|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|30
1621852680000|2021-05-24 10:38:00|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|24
1621852690000|2021-05-24 10:38:10|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|3
1621852700000|2021-05-24 10:38:20|||||||||1
1621852720000|2021-05-24 10:38:40|4175.67|4175.07|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|36
1621852730000|2021-05-24 10:38:50|||||||||8
1621852740000|2021-05-24 10:39:00|4175.67|4175.07|4175.67|4175.07|4175.8|4175.2|4175.67|4175.07|23
1621852750000|2021-05-24 10:39:10|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|3
1621852760000|2021-05-24 10:39:20|||||||||2
1621852770000|2021-05-24 10:39:30|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|4
1621852780000|2021-05-24 10:39:40|||||||||1
1621852790000|2021-05-24 10:39:50|||||||||1
1621852800000|2021-05-24 10:40:00|||||||||63
1621852810000|2021-05-24 10:40:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|35
1621852820000|2021-05-24 10:40:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|41
1621852840000|2021-05-24 10:40:40|||||||||1
1621852860000|2021-05-24 10:41:00|||||||||8
1621852870000|2021-05-24 10:41:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|9
1621852890000|2021-05-24 10:41:30|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|12
1621852900000|2021-05-24 10:41:40|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|23
1621852910000|2021-05-24 10:41:50|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|27
1621852920000|2021-05-24 10:42:00|4175.92|4175.32|4175.92|4175.32|4175.92|4175.32|4175.92|4175.32|15
1621852930000|2021-05-24 10:42:10|4176.05|4175.45|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|11
1621852940000|2021-05-24 10:42:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|0
1621852960000|2021-05-24 10:42:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|5
1621852970000|2021-05-24 10:42:50|4175.92|4175.32|4175.92|4175.32|4175.92|4175.32|4175.8|4175.2|8
1621852980000|2021-05-24 10:43:00|4175.8|4175.2|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|7
1621852990000|2021-05-24 10:43:10|||||||||2
1621853000000|2021-05-24 10:43:20|||||||||1
1621853010000|2021-05-24 10:43:30|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|19
1621853020000|2021-05-24 10:43:40|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|13
1621853030000|2021-05-24 10:43:50|4175.67|4175.07|4175.67|4175.07|4175.67|4175.07|4175.67|4175.07|5
1621853040000|2021-05-24 10:44:00|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|15
1621853050000|2021-05-24 10:44:10|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|28
1621853060000|2021-05-24 10:44:20|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|2
1621853070000|2021-05-24 10:44:30|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|0
1621853080000|2021-05-24 10:44:40|||||||||4
1621853090000|2021-05-24 10:44:50|||||||||15
1621853100000|2021-05-24 10:45:00|4175.42|4174.82|4175.42|4174.82|4175.55|4174.95|4175.3|4174.7|41
1621853110000|2021-05-24 10:45:10|4175.55|4174.95|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|2
1621853140000|2021-05-24 10:45:40|||||||||1
1621853150000|2021-05-24 10:45:50|||||||||1
1621853160000|2021-05-24 10:46:00|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|22
1621853170000|2021-05-24 10:46:10|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|21
1621853180000|2021-05-24 10:46:20|||||||||1
1621853200000|2021-05-24 10:46:40|||||||||19
1621853210000|2021-05-24 10:46:50|4174.92|4174.32|4174.92|4174.32|4174.92|4174.32|4174.92|4174.32|28
1621853220000|2021-05-24 10:47:00|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.55|4173.95|78
1621853230000|2021-05-24 10:47:10|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|13
1621853240000|2021-05-24 10:47:20|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|18
1621853250000|2021-05-24 10:47:30|||||||||8
1621853260000|2021-05-24 10:47:40|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|39
1621853270000|2021-05-24 10:47:50|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|19
1621853290000|2021-05-24 10:48:10|||||||||1
1621853310000|2021-05-24 10:48:30|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|70
1621853320000|2021-05-24 10:48:40|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|7
1621853330000|2021-05-24 10:48:50|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|9
1621853340000|2021-05-24 10:49:00|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|5
1621853360000|2021-05-24 10:49:20|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|21
1621853370000|2021-05-24 10:49:30|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|5
1621853390000|2021-05-24 10:49:50|||||||||7
1621853400000|2021-05-24 10:50:00|||||||||3
1621853410000|2021-05-24 10:50:10|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|4
1621853440000|2021-05-24 10:50:40|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|25
1621853460000|2021-05-24 10:51:00|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|36
1621853470000|2021-05-24 10:51:10|4174.92|4174.32|4174.55|4173.95|4175.05|4174.45|4174.55|4173.95|28
1621853480000|2021-05-24 10:51:20|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|5
1621853490000|2021-05-24 10:51:30|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|22
1621853500000|2021-05-24 10:51:40|||||||||49
1621853510000|2021-05-24 10:51:50|||||||||1
1621853550000|2021-05-24 10:52:30|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|14
1621853560000|2021-05-24 10:52:40|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|62
1621853570000|2021-05-24 10:52:50|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|10
1621853600000|2021-05-24 10:53:20|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|52
1621853610000|2021-05-24 10:53:30|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|33
1621853620000|2021-05-24 10:53:40|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|19
1621853630000|2021-05-24 10:53:50|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|6
1621853640000|2021-05-24 10:54:00|||||||||3
1621853650000|2021-05-24 10:54:10|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|25
1621853660000|2021-05-24 10:54:20|4175.42|4174.82|4175.05|4174.45|4175.42|4174.82|4175.05|4174.45|6
1621853680000|2021-05-24 10:54:40|||||||||7
1621853690000|2021-05-24 10:54:50|4175.3|4174.7|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|18
1621853700000|2021-05-24 10:55:00|||||||||2
1621853710000|2021-05-24 10:55:10|||||||||42
1621853720000|2021-05-24 10:55:20|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|6
1621853730000|2021-05-24 10:55:30|||||||||3
1621853740000|2021-05-24 10:55:40|||||||||1
1621853750000|2021-05-24 10:55:50|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|20
1621853760000|2021-05-24 10:56:00|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|14
1621853770000|2021-05-24 10:56:10|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|2
1621853790000|2021-05-24 10:56:30|||||||||2
1621853800000|2021-05-24 10:56:40|4175.8|4175.2|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|128
1621853810000|2021-05-24 10:56:50|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|69
1621853820000|2021-05-24 10:57:00|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|5
1621853830000|2021-05-24 10:57:10|||||||||1
1621853840000|2021-05-24 10:57:20|||||||||35
1621853850000|2021-05-24 10:57:30|4175.92|4175.32|4175.55|4174.95|4175.92|4175.32|4175.55|4174.95|37
1621853860000|2021-05-24 10:57:40|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|11
1621853870000|2021-05-24 10:57:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|32
1621853880000|2021-05-24 10:58:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|18
1621853910000|2021-05-24 10:58:30|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|10
1621853930000|2021-05-24 10:58:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|5
1621853940000|2021-05-24 10:59:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|2
1621853950000|2021-05-24 10:59:10|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|12
1621853960000|2021-05-24 10:59:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|12
1621853970000|2021-05-24 10:59:30|||||||||1
1621853980000|2021-05-24 10:59:40|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|44
1621853990000|2021-05-24 10:59:50|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|30
1621854000000|2021-05-24 11:00:00|4175.67|4175.07|4175.05|4174.45|4175.67|4175.07|4175.05|4174.45|157
1621854010000|2021-05-24 11:00:10|||||||||1
1621854020000|2021-05-24 11:00:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|98
1621854030000|2021-05-24 11:00:30|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|25
1621854040000|2021-05-24 11:00:40|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|41
1621854050000|2021-05-24 11:00:50|||||||||14
1621854060000|2021-05-24 11:01:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|24
1621854070000|2021-05-24 11:01:10|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|82
1621854080000|2021-05-24 11:01:20|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|17
1621854090000|2021-05-24 11:01:30|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|26
1621854100000|2021-05-24 11:01:40|||||||||5
1621854110000|2021-05-24 11:01:50|||||||||2
1621854120000|2021-05-24 11:02:00|4175.55|4174.95|4175.42|4174.82|4175.55|4174.95|4175.3|4174.7|131
1621854130000|2021-05-24 11:02:10|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|17
1621854140000|2021-05-24 11:02:20|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|46
1621854150000|2021-05-24 11:02:30|4174.92|4174.32|4175.3|4174.7|4175.42|4174.82|4174.92|4174.32|52
1621854160000|2021-05-24 11:02:40|||||||||7
1621854170000|2021-05-24 11:02:50|||||||||1
1621854180000|2021-05-24 11:03:00|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|35
1621854190000|2021-05-24 11:03:10|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|17
1621854200000|2021-05-24 11:03:20|4175.92|4175.32|4175.92|4175.32|4175.92|4175.32|4175.92|4175.32|43
1621854210000|2021-05-24 11:03:30|4176.05|4175.45|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|25
1621854220000|2021-05-24 11:03:40|4175.8|4175.2|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|6
1621854230000|2021-05-24 11:03:50|4175.92|4175.32|4176.05|4175.45|4176.3|4175.7|4175.92|4175.32|44
1621854240000|2021-05-24 11:04:00|||||||||3
1621854250000|2021-05-24 11:04:10|||||||||9
1621854260000|2021-05-24 11:04:20|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|56
1621854270000|2021-05-24 11:04:30|||||||||11
1621854280000|2021-05-24 11:04:40|4175.67|4175.07|4175.67|4175.07|4175.67|4175.07|4175.67|4175.07|15
1621854290000|2021-05-24 11:04:50|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|5
1621854300000|2021-05-24 11:05:00|||||||||2
1621854310000|2021-05-24 11:05:10|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|62
1621854320000|2021-05-24 11:05:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|33
1621854330000|2021-05-24 11:05:30|||||||||2
1621854340000|2021-05-24 11:05:40|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|33
1621854350000|2021-05-24 11:05:50|4175.42|4174.82|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|14
1621854360000|2021-05-24 11:06:00|||||||||2
1621854380000|2021-05-24 11:06:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|89
1621854390000|2021-05-24 11:06:30|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|6
1621854400000|2021-05-24 11:06:40|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|11
1621854410000|2021-05-24 11:06:50|4175.42|4174.82|4175.05|4174.45|4175.55|4174.95|4175.05|4174.45|80
1621854420000|2021-05-24 11:07:00|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|24
1621854430000|2021-05-24 11:07:10|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|77
1621854440000|2021-05-24 11:07:20|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|1
1621854450000|2021-05-24 11:07:30|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|59
1621854460000|2021-05-24 11:07:40|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|8
1621854470000|2021-05-24 11:07:50|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4175.05|4174.45|12
1621854480000|2021-05-24 11:08:00|4175.17|4174.57|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|26
1621854500000|2021-05-24 11:08:20|||||||||18
1621854510000|2021-05-24 11:08:30|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|35
1621854520000|2021-05-24 11:08:40|||||||||56
1621854530000|2021-05-24 11:08:50|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|17
1621854540000|2021-05-24 11:09:00|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|20
1621854550000|2021-05-24 11:09:10|||||||||4
1621854560000|2021-05-24 11:09:20|||||||||3
1621854570000|2021-05-24 11:09:30|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|13
1621854580000|2021-05-24 11:09:40|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|135
1621854590000|2021-05-24 11:09:50|4174.17|4173.57|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|31
1621854600000|2021-05-24 11:10:00|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|19
1621854610000|2021-05-24 11:10:10|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|67
1621854620000|2021-05-24 11:10:20|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|42
1621854630000|2021-05-24 11:10:30|||||||||5
1621854640000|2021-05-24 11:10:40|||||||||5
1621854650000|2021-05-24 11:10:50|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|31
1621854660000|2021-05-24 11:11:00|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|20
1621854670000|2021-05-24 11:11:10|||||||||12
1621854680000|2021-05-24 11:11:20|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|12
1621854690000|2021-05-24 11:11:30|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|61
1621854700000|2021-05-24 11:11:40|||||||||1
1621854710000|2021-05-24 11:11:50|4174.92|4174.32|4174.92|4174.32|4174.92|4174.32|4174.92|4174.32|7
1621854720000|2021-05-24 11:12:00|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|14
1621854730000|2021-05-24 11:12:10|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|16
1621854740000|2021-05-24 11:12:20|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|4
1621854750000|2021-05-24 11:12:30|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|6
1621854760000|2021-05-24 11:12:40|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|14
1621854770000|2021-05-24 11:12:50|||||||||31
1621854780000|2021-05-24 11:13:00|||||||||16
1621854790000|2021-05-24 11:13:10|||||||||27
1621854800000|2021-05-24 11:13:20|||||||||4
1621854810000|2021-05-24 11:13:30|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|18
1621854820000|2021-05-24 11:13:40|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|1
1621854830000|2021-05-24 11:13:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|44
1621854840000|2021-05-24 11:14:00|||||||||5
1621854850000|2021-05-24 11:14:10|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|13
1621854860000|2021-05-24 11:14:20|4174.17|4173.57|4174.55|4173.95|4174.55|4173.95|4174.17|4173.57|53
1621854870000|2021-05-24 11:14:30|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.3|4173.7|12
1621854880000|2021-05-24 11:14:40|||||||||29
1621854900000|2021-05-24 11:15:00|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|35
1621854920000|2021-05-24 11:15:20|||||||||1
1621854930000|2021-05-24 11:15:30|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|24
1621854950000|2021-05-24 11:15:50|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|29
1621854960000|2021-05-24 11:16:00|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|22
1621854970000|2021-05-24 11:16:10|||||||||1
1621854980000|2021-05-24 11:16:20|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|19
1621854990000|2021-05-24 11:16:30|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|22
1621855000000|2021-05-24 11:16:40|||||||||1
1621855010000|2021-05-24 11:16:50|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|33
1621855020000|2021-05-24 11:17:00|4174.42|4173.82|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|14
1621855030000|2021-05-24 11:17:10|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|29
1621855040000|2021-05-24 11:17:20|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|26
1621855050000|2021-05-24 11:17:30|||||||||1
1621855060000|2021-05-24 11:17:40|||||||||1
1621855070000|2021-05-24 11:17:50|||||||||6
1621855080000|2021-05-24 11:18:00|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|29
1621855090000|2021-05-24 11:18:10|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|21
1621855100000|2021-05-24 11:18:20|4174.42|4173.82|4174.05|4173.45|4174.42|4173.82|4174.05|4173.45|27
1621855110000|2021-05-24 11:18:30|||||||||24
1621855120000|2021-05-24 11:18:40|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|49
1621855130000|2021-05-24 11:18:50|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|23
1621855140000|2021-05-24 11:19:00|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|17
1621855150000|2021-05-24 11:19:10|||||||||3
1621855170000|2021-05-24 11:19:30|||||||||3
1621855190000|2021-05-24 11:19:50|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|11
1621855200000|2021-05-24 11:20:00|4174.17|4173.57|4173.8|4173.2|4174.17|4173.57|4173.8|4173.2|26
1621855210000|2021-05-24 11:20:10|||||||||7
1621855220000|2021-05-24 11:20:20|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|188
1621855230000|2021-05-24 11:20:30|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|78
1621855240000|2021-05-24 11:20:40|||||||||9
1621855250000|2021-05-24 11:20:50|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|60
1621855260000|2021-05-24 11:21:00|4173.8|4173.2|4173.67|4173.07|4173.8|4173.2|4173.67|4173.07|46
1621855270000|2021-05-24 11:21:10|4173.55|4172.95|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|18
1621855280000|2021-05-24 11:21:20|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|29
1621855290000|2021-05-24 11:21:30|4174.05|4173.45|4174.3|4173.7|4174.3|4173.7|4174.05|4173.45|57
1621855300000|2021-05-24 11:21:40|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|26
1621855310000|2021-05-24 11:21:50|4174.17|4173.57|4174.05|4173.45|4174.17|4173.57|4174.05|4173.45|3
1621855320000|2021-05-24 11:22:00|||||||||6
1621855330000|2021-05-24 11:22:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|42
1621855350000|2021-05-24 11:22:30|4174.17|4173.57|4174.17|4173.57|4174.3|4173.7|4174.05|4173.45|46
1621855360000|2021-05-24 11:22:40|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|1
1621855380000|2021-05-24 11:23:00|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|18
1621855400000|2021-05-24 11:23:20|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|32
1621855410000|2021-05-24 11:23:30|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|8
1621855420000|2021-05-24 11:23:40|4173.67|4173.07|4173.67|4173.07|4173.67|4173.07|4173.67|4173.07|2
1621855430000|2021-05-24 11:23:50|4173.8|4173.2|4174.05|4173.45|4174.05|4173.45|4173.67|4173.07|40
1621855440000|2021-05-24 11:24:00|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|10
1621855450000|2021-05-24 11:24:10|||||||||1
1621855460000|2021-05-24 11:24:20|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|3
1621855470000|2021-05-24 11:24:30|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|10
1621855480000|2021-05-24 11:24:40|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|15
1621855490000|2021-05-24 11:24:50|||||||||2
1621855500000|2021-05-24 11:25:00|4173.92|4173.32|4173.92|4173.32|4174.05|4173.45|4173.8|4173.2|24
1621855510000|2021-05-24 11:25:10|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|13
1621855530000|2021-05-24 11:25:30|||||||||2
1621855540000|2021-05-24 11:25:40|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|23
1621855550000|2021-05-24 11:25:50|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|18
1621855560000|2021-05-24 11:26:00|4173.92|4173.32|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|25
1621855570000|2021-05-24 11:26:10|||||||||20
1621855580000|2021-05-24 11:26:20|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|132
1621855590000|2021-05-24 11:26:30|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|14
1621855600000|2021-05-24 11:26:40|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|31
1621855610000|2021-05-24 11:26:50|4174.17|4173.57|4174.3|4173.7|4174.3|4173.7|4174.17|4173.57|16
1621855620000|2021-05-24 11:27:00|4174.05|4173.45|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|36
1621855630000|2021-05-24 11:27:10|4173.92|4173.32|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|14
1621855650000|2021-05-24 11:27:30|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|18
1621855670000|2021-05-24 11:27:50|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|25
1621855680000|2021-05-24 11:28:00|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|38
1621855690000|2021-05-24 11:28:10|||||||||4
1621855700000|2021-05-24 11:28:20|||||||||4
1621855710000|2021-05-24 11:28:30|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|26
1621855720000|2021-05-24 11:28:40|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.67|4173.07|0
1621855740000|2021-05-24 11:29:00|||||||||1
1621855750000|2021-05-24 11:29:10|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|27
1621855760000|2021-05-24 11:29:20|||||||||1
1621855770000|2021-05-24 11:29:30|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|30
1621855790000|2021-05-24 11:29:50|||||||||2
1621855800000|2021-05-24 11:30:00|4173.8|4173.2|4173.67|4173.07|4173.8|4173.2|4173.55|4172.95|48
1621855810000|2021-05-24 11:30:10|4173.55|4172.95|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|27
1621855830000|2021-05-24 11:30:30|||||||||4
1621855840000|2021-05-24 11:30:40|4173.42|4172.82|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|26
1621855850000|2021-05-24 11:30:50|4173.05|4172.45|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|69
1621855860000|2021-05-24 11:31:00|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|65
1621855870000|2021-05-24 11:31:10|4173.17|4172.57|4173.17|4172.57|4173.3|4172.7|4173.05|4172.45|45
1621855880000|2021-05-24 11:31:20|4173.3|4172.7|4172.8|4172.2|4173.3|4172.7|4172.8|4172.2|69
1621855890000|2021-05-24 11:31:30|4172.67|4172.07|4172.55|4171.95|4172.67|4172.07|4172.3|4171.7|139
1621855900000|2021-05-24 11:31:40|4172.42|4171.82|4172.55|4171.95|4172.55|4171.95|4172.3|4171.7|65
1621855910000|2021-05-24 11:31:50|4172.8|4172.2|4172.55|4171.95|4172.8|4172.2|4172.55|4171.95|68
1621855920000|2021-05-24 11:32:00|||||||||3
1621855930000|2021-05-24 11:32:10|||||||||17
1621855940000|2021-05-24 11:32:20|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|4172.8|4172.2|48
1621855950000|2021-05-24 11:32:30|||||||||2
1621855960000|2021-05-24 11:32:40|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|65
1621855970000|2021-05-24 11:32:50|||||||||12
1621855990000|2021-05-24 11:33:10|4172.92|4172.32|4172.8|4172.2|4172.92|4172.32|4172.8|4172.2|55
1621856000000|2021-05-24 11:33:20|||||||||10
1621856010000|2021-05-24 11:33:30|||||||||7
1621856020000|2021-05-24 11:33:40|4172.67|4172.07|4172.8|4172.2|4172.8|4172.2|4172.67|4172.07|81
1621856030000|2021-05-24 11:33:50|4172.92|4172.32|4173.3|4172.7|4173.3|4172.7|4172.92|4172.32|109
1621856040000|2021-05-24 11:34:00|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|40
1621856050000|2021-05-24 11:34:10|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|73
1621856060000|2021-05-24 11:34:20|4173.3|4172.7|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|46
1621856070000|2021-05-24 11:34:30|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|10
1621856080000|2021-05-24 11:34:40|4173.8|4173.2|4173.8|4173.2|4173.92|4173.32|4173.8|4173.2|69
1621856100000|2021-05-24 11:35:00|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|34
1621856110000|2021-05-24 11:35:10|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|36
1621856120000|2021-05-24 11:35:20|||||||||22
1621856130000|2021-05-24 11:35:30|4173.42|4172.82|4173.42|4172.82|4173.55|4172.95|4173.42|4172.82|42
1621856140000|2021-05-24 11:35:40|4173.55|4172.95|4173.3|4172.7|4173.55|4172.95|4173.3|4172.7|20
1621856150000|2021-05-24 11:35:50|||||||||6
1621856160000|2021-05-24 11:36:00|4173.17|4172.57|4173.05|4172.45|4173.3|4172.7|4173.05|4172.45|13
1621856170000|2021-05-24 11:36:10|||||||||19
1621856180000|2021-05-24 11:36:20|4172.8|4172.2|4173.05|4172.45|4173.05|4172.45|4172.8|4172.2|30
1621856190000|2021-05-24 11:36:30|4172.92|4172.32|4173.05|4172.45|4173.05|4172.45|4172.92|4172.32|7
1621856200000|2021-05-24 11:36:40|||||||||4
1621856210000|2021-05-24 11:36:50|||||||||27
1621856220000|2021-05-24 11:37:00|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|17
1621856230000|2021-05-24 11:37:10|||||||||1
1621856240000|2021-05-24 11:37:20|||||||||2
1621856250000|2021-05-24 11:37:30|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|27
1621856260000|2021-05-24 11:37:40|||||||||16
1621856270000|2021-05-24 11:37:50|||||||||1
1621856280000|2021-05-24 11:38:00|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|29
1621856290000|2021-05-24 11:38:10|||||||||2
1621856300000|2021-05-24 11:38:20|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|26
1621856320000|2021-05-24 11:38:40|4173.42|4172.82|4173.55|4172.95|4173.55|4172.95|4173.3|4172.7|35
1621856330000|2021-05-24 11:38:50|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|24
1621856350000|2021-05-24 11:39:10|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|30
1621856360000|2021-05-24 11:39:20|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|12
1621856370000|2021-05-24 11:39:30|||||||||8
1621856380000|2021-05-24 11:39:40|||||||||14
1621856390000|2021-05-24 11:39:50|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|26
1621856400000|2021-05-24 11:40:00|||||||||8
1621856410000|2021-05-24 11:40:10|4174.05|4173.45|4173.8|4173.2|4174.05|4173.45|4173.8|4173.2|23
1621856420000|2021-05-24 11:40:20|||||||||7
1621856430000|2021-05-24 11:40:30|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|19
1621856450000|2021-05-24 11:40:50|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|119
1621856460000|2021-05-24 11:41:00|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|24
1621856470000|2021-05-24 11:41:10|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|33
1621856480000|2021-05-24 11:41:20|4173.42|4172.82|4173.3|4172.7|4173.42|4172.82|4173.3|4172.7|25
1621856490000|2021-05-24 11:41:30|||||||||3
1621856500000|2021-05-24 11:41:40|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|18
1621856510000|2021-05-24 11:41:50|||||||||2
1621856520000|2021-05-24 11:42:00|4173.55|4172.95|4173.55|4172.95|4173.55|4172.95|4173.42|4172.82|22
1621856550000|2021-05-24 11:42:30|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|16
1621856560000|2021-05-24 11:42:40|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4173.55|4172.95|23
1621856570000|2021-05-24 11:42:50|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|3
1621856580000|2021-05-24 11:43:00|||||||||14
1621856600000|2021-05-24 11:43:20|4173.8|4173.2|4173.55|4172.95|4173.8|4173.2|4173.55|4172.95|19
1621856620000|2021-05-24 11:43:40|4173.67|4173.07|4173.55|4172.95|4173.67|4173.07|4173.55|4172.95|33
1621856630000|2021-05-24 11:43:50|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|11
1621856640000|2021-05-24 11:44:00|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|114
1621856650000|2021-05-24 11:44:10|||||||||6
1621856660000|2021-05-24 11:44:20|4172.8|4172.2|4173.05|4172.45|4173.05|4172.45|4172.8|4172.2|32
1621856670000|2021-05-24 11:44:30|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|51
1621856680000|2021-05-24 11:44:40|||||||||3
1621856690000|2021-05-24 11:44:50|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|23
1621856700000|2021-05-24 11:45:00|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|13
1621856710000|2021-05-24 11:45:10|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|2
1621856720000|2021-05-24 11:45:20|4173.17|4172.57|4173.05|4172.45|4173.17|4172.57|4173.05|4172.45|7
1621856730000|2021-05-24 11:45:30|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|11
1621856740000|2021-05-24 11:45:40|4173.05|4172.45|4173.3|4172.7|4173.3|4172.7|4173.05|4172.45|6
1621856750000|2021-05-24 11:45:50|4173.17|4172.57|4173.17|4172.57|4173.3|4172.7|4173.05|4172.45|15
1621856760000|2021-05-24 11:46:00|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|0
1621856770000|2021-05-24 11:46:10|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|19
1621856780000|2021-05-24 11:46:20|||||||||1
1621856790000|2021-05-24 11:46:30|4173.17|4172.57|4173.3|4172.7|4173.3|4172.7|4173.17|4172.57|12
1621856800000|2021-05-24 11:46:40|||||||||36
1621856810000|2021-05-24 11:46:50|||||||||3
1621856820000|2021-05-24 11:47:00|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|4173.05|4172.45|38
1621856830000|2021-05-24 11:47:10|||||||||5
1621856840000|2021-05-24 11:47:20|4173.3|4172.7|4173.05|4172.45|4173.3|4172.7|4173.05|4172.45|34
1621856850000|2021-05-24 11:47:30|||||||||2
1621856860000|2021-05-24 11:47:40|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|10
1621856870000|2021-05-24 11:47:50|||||||||1
1621856880000|2021-05-24 11:48:00|4173.17|4172.57|4173.17|4172.57|4173.17|4172.57|4173.17|4172.57|10
1621856890000|2021-05-24 11:48:10|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|4173.3|4172.7|2
1621856900000|2021-05-24 11:48:20|||||||||1
1621856920000|2021-05-24 11:48:40|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|4173.8|4173.2|111
1621856930000|2021-05-24 11:48:50|||||||||5
1621856940000|2021-05-24 11:49:00|||||||||1
1621856950000|2021-05-24 11:49:10|4173.92|4173.32|4174.05|4173.45|4174.05|4173.45|4173.92|4173.32|24
1621856960000|2021-05-24 11:49:20|4174.3|4173.7|4174.05|4173.45|4174.3|4173.7|4174.05|4173.45|94
1621856980000|2021-05-24 11:49:40|4174.3|4173.7|4174.55|4173.95|4174.8|4174.2|4174.3|4173.7|130
1621856990000|2021-05-24 11:49:50|4174.67|4174.07|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|37
1621857000000|2021-05-24 11:50:00|4174.67|4174.07|4174.67|4174.07|4174.67|4174.07|4174.55|4173.95|66
1621857010000|2021-05-24 11:50:10|4174.55|4173.95|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|9
1621857020000|2021-05-24 11:50:20|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|6
1621857030000|2021-05-24 11:50:30|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.55|4173.95|61
1621857040000|2021-05-24 11:50:40|||||||||2
1621857050000|2021-05-24 11:50:50|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|39
1621857060000|2021-05-24 11:51:00|||||||||52
1621857070000|2021-05-24 11:51:10|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.17|4174.57|57
1621857080000|2021-05-24 11:51:20|4175.3|4174.7|4175.05|4174.45|4175.3|4174.7|4175.05|4174.45|60
1621857090000|2021-05-24 11:51:30|||||||||6
1621857100000|2021-05-24 11:51:40|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|69
1621857110000|2021-05-24 11:51:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|49
1621857120000|2021-05-24 11:52:00|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|30
1621857130000|2021-05-24 11:52:10|||||||||3
1621857140000|2021-05-24 11:52:20|||||||||50
1621857150000|2021-05-24 11:52:30|4174.8|4174.2|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|93
1621857160000|2021-05-24 11:52:40|4174.92|4174.32|4174.92|4174.32|4175.05|4174.45|4174.8|4174.2|38
1621857170000|2021-05-24 11:52:50|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|0
1621857180000|2021-05-24 11:53:00|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|19
1621857190000|2021-05-24 11:53:10|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|100
1621857200000|2021-05-24 11:53:20|||||||||22
1621857210000|2021-05-24 11:53:30|||||||||5
1621857220000|2021-05-24 11:53:40|||||||||1
1621857230000|2021-05-24 11:53:50|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|24
1621857240000|2021-05-24 11:54:00|||||||||2
1621857250000|2021-05-24 11:54:10|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|11
1621857260000|2021-05-24 11:54:20|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|36
1621857270000|2021-05-24 11:54:30|||||||||1
1621857280000|2021-05-24 11:54:40|||||||||15
1621857290000|2021-05-24 11:54:50|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|22
1621857300000|2021-05-24 11:55:00|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|16
1621857310000|2021-05-24 11:55:10|4174.92|4174.32|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|23
1621857320000|2021-05-24 11:55:20|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|6
1621857360000|2021-05-24 11:56:00|4174.42|4173.82|4174.3|4173.7|4174.42|4173.82|4174.3|4173.7|43
1621857370000|2021-05-24 11:56:10|||||||||1
1621857380000|2021-05-24 11:56:20|||||||||50
1621857400000|2021-05-24 11:56:40|4174.42|4173.82|4174.55|4173.95|4174.55|4173.95|4174.42|4173.82|9
1621857410000|2021-05-24 11:56:50|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|4174.3|4173.7|6
1621857420000|2021-05-24 11:57:00|||||||||2
1621857470000|2021-05-24 11:57:50|4174.42|4173.82|4174.3|4173.7|4174.55|4173.95|4174.3|4173.7|47
1621857480000|2021-05-24 11:58:00|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|4174.55|4173.95|9
1621857490000|2021-05-24 11:58:10|||||||||5
1621857500000|2021-05-24 11:58:20|4174.67|4174.07|4174.8|4174.2|4174.8|4174.2|4174.67|4174.07|21
1621857510000|2021-05-24 11:58:30|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|21
1621857520000|2021-05-24 11:58:40|4174.92|4174.32|4174.8|4174.2|4174.92|4174.32|4174.8|4174.2|9
1621857530000|2021-05-24 11:58:50|4175.05|4174.45|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|7
1621857540000|2021-05-24 11:59:00|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.8|4174.2|30
1621857550000|2021-05-24 11:59:10|||||||||1
1621857570000|2021-05-24 11:59:30|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|41
1621857580000|2021-05-24 11:59:40|||||||||2
1621857590000|2021-05-24 11:59:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|20
1621857600000|2021-05-24 12:00:00|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|24
1621857610000|2021-05-24 12:00:10|4174.55|4173.95|4174.55|4173.95|4174.67|4174.07|4174.55|4173.95|47
1621857620000|2021-05-24 12:00:20|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|4174.8|4174.2|54
1621857630000|2021-05-24 12:00:30|4174.92|4174.32|4175.05|4174.45|4175.3|4174.7|4174.92|4174.32|68
1621857640000|2021-05-24 12:00:40|4174.8|4174.2|4174.8|4174.2|4175.05|4174.45|4174.8|4174.2|53
1621857650000|2021-05-24 12:00:50|4174.92|4174.32|4175.05|4174.45|4175.05|4174.45|4174.92|4174.32|11
1621857660000|2021-05-24 12:01:00|4175.3|4174.7|4175.3|4174.7|4175.3|4174.7|4175.05|4174.45|78
1621857670000|2021-05-24 12:01:10|4175.17|4174.57|4175.05|4174.45|4175.17|4174.57|4174.8|4174.2|31
1621857680000|2021-05-24 12:01:20|||||||||4
1621857690000|2021-05-24 12:01:30|||||||||1
1621857700000|2021-05-24 12:01:40|4175.17|4174.57|4175.55|4174.95|4175.55|4174.95|4175.05|4174.45|112
1621857710000|2021-05-24 12:01:50|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|39
1621857720000|2021-05-24 12:02:00|||||||||10
1621857730000|2021-05-24 12:02:10|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|36
1621857740000|2021-05-24 12:02:20|4175.42|4174.82|4175.3|4174.7|4175.55|4174.95|4175.3|4174.7|14
1621857750000|2021-05-24 12:02:30|||||||||15
1621857760000|2021-05-24 12:02:40|4175.17|4174.57|4175.3|4174.7|4175.3|4174.7|4175.17|4174.57|8
1621857770000|2021-05-24 12:02:50|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4175.42|4174.82|25
1621857780000|2021-05-24 12:03:00|||||||||4
1621857790000|2021-05-24 12:03:10|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|130
1621857800000|2021-05-24 12:03:20|||||||||106
1621857810000|2021-05-24 12:03:30|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|65
1621857820000|2021-05-24 12:03:40|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|28
1621857830000|2021-05-24 12:03:50|||||||||5
1621857840000|2021-05-24 12:04:00|||||||||8
1621857850000|2021-05-24 12:04:10|||||||||2
1621857860000|2021-05-24 12:04:20|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|52
1621857870000|2021-05-24 12:04:30|4176.3|4175.7|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|194
1621857880000|2021-05-24 12:04:40|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|31
1621857890000|2021-05-24 12:04:50|||||||||8
1621857900000|2021-05-24 12:05:00|4176.55|4175.95|4176.55|4175.95|4176.8|4176.2|4176.3|4175.7|277
1621857910000|2021-05-24 12:05:10|||||||||39
1621857920000|2021-05-24 12:05:20|4176.3|4175.7|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|63
1621857930000|2021-05-24 12:05:30|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|154
1621857940000|2021-05-24 12:05:40|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|125
1621857950000|2021-05-24 12:05:50|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|51
1621857960000|2021-05-24 12:06:00|4176.92|4176.32|4176.3|4175.7|4177.05|4176.45|4176.3|4175.7|63
1621857970000|2021-05-24 12:06:10|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|36
1621857980000|2021-05-24 12:06:20|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|22
1621857990000|2021-05-24 12:06:30|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|49
1621858000000|2021-05-24 12:06:40|||||||||46
1621858010000|2021-05-24 12:06:50|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|53
1621858020000|2021-05-24 12:07:00|||||||||23
1621858040000|2021-05-24 12:07:20|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|26
1621858050000|2021-05-24 12:07:30|||||||||18
1621858060000|2021-05-24 12:07:40|||||||||25
1621858070000|2021-05-24 12:07:50|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|91
1621858080000|2021-05-24 12:08:00|||||||||2
1621858090000|2021-05-24 12:08:10|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|32
1621858110000|2021-05-24 12:08:30|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|61
1621858120000|2021-05-24 12:08:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|32
1621858130000|2021-05-24 12:08:50|||||||||39
1621858150000|2021-05-24 12:09:10|||||||||7
1621858160000|2021-05-24 12:09:20|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|12
1621858170000|2021-05-24 12:09:30|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|67
1621858180000|2021-05-24 12:09:40|4176.8|4176.2|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|40
1621858190000|2021-05-24 12:09:50|||||||||15
1621858200000|2021-05-24 12:10:00|4177.05|4176.45|4176.8|4176.2|4177.05|4176.45|4176.8|4176.2|88
1621858220000|2021-05-24 12:10:20|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|56
1621858230000|2021-05-24 12:10:30|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.55|4175.95|61
1621858240000|2021-05-24 12:10:40|4176.67|4176.07|4176.55|4175.95|4176.67|4176.07|4176.55|4175.95|23
1621858250000|2021-05-24 12:10:50|||||||||19
1621858260000|2021-05-24 12:11:00|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|43
1621858270000|2021-05-24 12:11:10|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|9
1621858280000|2021-05-24 12:11:20|||||||||6
1621858290000|2021-05-24 12:11:30|4176.3|4175.7|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|56
1621858300000|2021-05-24 12:11:40|||||||||1
1621858310000|2021-05-24 12:11:50|||||||||1
1621858320000|2021-05-24 12:12:00|4176.55|4175.95|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|64
1621858330000|2021-05-24 12:12:10|||||||||13
1621858340000|2021-05-24 12:12:20|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|20
1621858350000|2021-05-24 12:12:30|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|42
1621858360000|2021-05-24 12:12:40|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|27
1621858370000|2021-05-24 12:12:50|||||||||23
1621858380000|2021-05-24 12:13:00|4176.67|4176.07|4176.8|4176.2|4176.8|4176.2|4176.67|4176.07|56
1621858390000|2021-05-24 12:13:10|||||||||2
1621858400000|2021-05-24 12:13:20|4177.05|4176.45|4177.05|4176.45|4177.05|4176.45|4176.92|4176.32|63
1621858410000|2021-05-24 12:13:30|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|42
1621858430000|2021-05-24 12:13:50|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|65
1621858440000|2021-05-24 12:14:00|4176.67|4176.07|4176.42|4175.82|4176.67|4176.07|4176.3|4175.7|53
1621858450000|2021-05-24 12:14:10|4176.3|4175.7|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|28
1621858460000|2021-05-24 12:14:20|||||||||4
1621858470000|2021-05-24 12:14:30|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|43
1621858480000|2021-05-24 12:14:40|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|50
1621858490000|2021-05-24 12:14:50|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|108
1621858500000|2021-05-24 12:15:00|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|116
1621858510000|2021-05-24 12:15:10|||||||||36
1621858520000|2021-05-24 12:15:20|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|274
1621858530000|2021-05-24 12:15:30|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|156
1621858540000|2021-05-24 12:15:40|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|57
1621858550000|2021-05-24 12:15:50|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|54
1621858560000|2021-05-24 12:16:00|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|65
1621858570000|2021-05-24 12:16:10|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|10
1621858580000|2021-05-24 12:16:20|||||||||1
1621858590000|2021-05-24 12:16:30|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4176.05|4175.45|29
1621858600000|2021-05-24 12:16:40|4175.92|4175.32|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|11
1621858610000|2021-05-24 12:16:50|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|41
1621858620000|2021-05-24 12:17:00|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|63
1621858630000|2021-05-24 12:17:10|4175.3|4174.7|4175.3|4174.7|4175.42|4174.82|4175.3|4174.7|86
1621858640000|2021-05-24 12:17:20|||||||||57
1621858650000|2021-05-24 12:17:30|4175.55|4174.95|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|100
1621858660000|2021-05-24 12:17:40|4175.3|4174.7|4175.55|4174.95|4175.55|4174.95|4175.3|4174.7|41
1621858670000|2021-05-24 12:17:50|||||||||1
1621858680000|2021-05-24 12:18:00|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|31
1621858690000|2021-05-24 12:18:10|4175.55|4174.95|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|87
1621858700000|2021-05-24 12:18:20|4175.8|4175.2|4175.55|4174.95|4175.8|4175.2|4175.55|4174.95|68
1621858710000|2021-05-24 12:18:30|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|18
1621858720000|2021-05-24 12:18:40|4175.55|4174.95|4175.8|4175.2|4175.8|4175.2|4175.55|4174.95|79
1621858730000|2021-05-24 12:18:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|29
1621858740000|2021-05-24 12:19:00|||||||||38
1621858750000|2021-05-24 12:19:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|38
1621858760000|2021-05-24 12:19:20|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|15
1621858770000|2021-05-24 12:19:30|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|75
1621858780000|2021-05-24 12:19:40|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|6
1621858790000|2021-05-24 12:19:50|||||||||27
1621858800000|2021-05-24 12:20:00|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|36
1621858810000|2021-05-24 12:20:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|11
1621858820000|2021-05-24 12:20:20|4175.8|4175.2|4175.8|4175.2|4175.92|4175.32|4175.8|4175.2|39
1621858830000|2021-05-24 12:20:30|||||||||13
1621858840000|2021-05-24 12:20:40|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|37
1621858850000|2021-05-24 12:20:50|4175.92|4175.32|4175.55|4174.95|4175.92|4175.32|4175.55|4174.95|24
1621858860000|2021-05-24 12:21:00|4175.3|4174.7|4175.8|4175.2|4175.8|4175.2|4175.3|4174.7|50
1621858870000|2021-05-24 12:21:10|4175.67|4175.07|4175.55|4174.95|4175.67|4175.07|4175.55|4174.95|33
1621858880000|2021-05-24 12:21:20|||||||||81
1621858890000|2021-05-24 12:21:30|||||||||5
1621858900000|2021-05-24 12:21:40|||||||||16
1621858910000|2021-05-24 12:21:50|4175.67|4175.07|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|30
1621858920000|2021-05-24 12:22:00|||||||||2
1621858930000|2021-05-24 12:22:10|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|42
1621858940000|2021-05-24 12:22:20|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|53
1621858950000|2021-05-24 12:22:30|4175.92|4175.32|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|55
1621858960000|2021-05-24 12:22:40|4175.92|4175.32|4175.92|4175.32|4175.92|4175.32|4175.8|4175.2|41
1621858970000|2021-05-24 12:22:50|4176.05|4175.45|4175.8|4175.2|4176.05|4175.45|4175.8|4175.2|26
1621858980000|2021-05-24 12:23:00|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|4176.05|4175.45|6
1621859000000|2021-05-24 12:23:20|||||||||9
1621859010000|2021-05-24 12:23:30|||||||||4
1621859020000|2021-05-24 12:23:40|||||||||26
1621859030000|2021-05-24 12:23:50|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.67|4175.07|108
1621859040000|2021-05-24 12:24:00|4175.92|4175.32|4175.92|4175.32|4176.05|4175.45|4175.8|4175.2|31
1621859050000|2021-05-24 12:24:10|4175.8|4175.2|4176.05|4175.45|4176.05|4175.45|4175.8|4175.2|8
1621859060000|2021-05-24 12:24:20|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|101
1621859070000|2021-05-24 12:24:30|4175.92|4175.32|4176.05|4175.45|4176.05|4175.45|4175.92|4175.32|14
1621859080000|2021-05-24 12:24:40|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|16
1621859090000|2021-05-24 12:24:50|||||||||35
1621859100000|2021-05-24 12:25:00|4176.42|4175.82|4176.05|4175.45|4176.42|4175.82|4176.05|4175.45|39
1621859110000|2021-05-24 12:25:10|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|4175.8|4175.2|20
1621859120000|2021-05-24 12:25:20|4175.92|4175.32|4176.3|4175.7|4176.3|4175.7|4175.92|4175.32|68
1621859130000|2021-05-24 12:25:30|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|89
1621859140000|2021-05-24 12:25:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|20
1621859150000|2021-05-24 12:25:50|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|61
1621859160000|2021-05-24 12:26:00|||||||||64
1621859170000|2021-05-24 12:26:10|||||||||2
1621859180000|2021-05-24 12:26:20|4176.17|4175.57|4176.05|4175.45|4176.17|4175.57|4175.92|4175.32|102
1621859190000|2021-05-24 12:26:30|||||||||4
1621859200000|2021-05-24 12:26:40|||||||||2
1621859210000|2021-05-24 12:26:50|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|34
1621859220000|2021-05-24 12:27:00|4176.05|4175.45|4176.55|4175.95|4176.55|4175.95|4176.05|4175.45|150
1621859230000|2021-05-24 12:27:10|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|15
1621859240000|2021-05-24 12:27:20|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|20
1621859250000|2021-05-24 12:27:30|||||||||14
1621859260000|2021-05-24 12:27:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|31
1621859270000|2021-05-24 12:27:50|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.3|4175.7|34
1621859280000|2021-05-24 12:28:00|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|36
1621859290000|2021-05-24 12:28:10|||||||||4
1621859300000|2021-05-24 12:28:20|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|82
1621859310000|2021-05-24 12:28:30|4176.3|4175.7|4176.05|4175.45|4176.3|4175.7|4176.05|4175.45|42
1621859320000|2021-05-24 12:28:40|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|4176.3|4175.7|17
1621859330000|2021-05-24 12:28:50|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.17|4175.57|18
1621859340000|2021-05-24 12:29:00|||||||||8
1621859350000|2021-05-24 12:29:10|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|35
1621859360000|2021-05-24 12:29:20|4176.17|4175.57|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|16
1621859370000|2021-05-24 12:29:30|4176.05|4175.45|4176.3|4175.7|4176.3|4175.7|4176.05|4175.45|16
1621859380000|2021-05-24 12:29:40|4176.42|4175.82|4176.3|4175.7|4176.42|4175.82|4176.3|4175.7|59
1621859390000|2021-05-24 12:29:50|||||||||21
1621859400000|2021-05-24 12:30:00|4176.42|4175.82|4176.55|4175.95|4176.55|4175.95|4176.42|4175.82|33
1621859410000|2021-05-24 12:30:10|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4176.3|4175.7|51
1621859420000|2021-05-24 12:30:20|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|4176.55|4175.95|21
1621859430000|2021-05-24 12:30:30|||||||||5
1621859440000|2021-05-24 12:30:40|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|4176.8|4176.2|72
1621859450000|2021-05-24 12:30:50|4176.92|4176.32|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|138
1621859460000|2021-05-24 12:31:00|4176.8|4176.2|4177.05|4176.45|4177.05|4176.45|4176.8|4176.2|33
1621859470000|2021-05-24 12:31:10|4177.17|4176.57|4177.3|4176.7|4177.3|4176.7|4177.17|4176.57|19
1621859480000|2021-05-24 12:31:20|4177.55|4176.95|4177.55|4176.95|4177.55|4176.95|4177.55|4176.95|138
1621859490000|2021-05-24 12:31:30|4177.67|4177.07|4178.05|4177.45|4178.3|4177.7|4177.67|4177.07|326
1621859500000|2021-05-24 12:31:40|4177.8|4177.2|4178.05|4177.45|4178.05|4177.45|4177.8|4177.2|135
1621859510000|2021-05-24 12:31:50|||||||||9
1621859520000|2021-05-24 12:32:00|4178.17|4177.57|4178.05|4177.45|4178.17|4177.57|4178.05|4177.45|44
1621859530000|2021-05-24 12:32:10|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|66
1621859540000|2021-05-24 12:32:20|4178.42|4177.82|4178.3|4177.7|4178.55|4177.95|4178.3|4177.7|76
1621859550000|2021-05-24 12:32:30|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.42|4177.82|28
1621859560000|2021-05-24 12:32:40|4178.3|4177.7|4178.55|4177.95|4178.55|4177.95|4178.3|4177.7|61
1621859570000|2021-05-24 12:32:50|4178.42|4177.82|4178.3|4177.7|4178.55|4177.95|4178.3|4177.7|47
1621859580000|2021-05-24 12:33:00|||||||||59
1621859590000|2021-05-24 12:33:10|4178.55|4177.95|4178.3|4177.7|4178.55|4177.95|4178.3|4177.7|76
1621859600000|2021-05-24 12:33:20|4178.42|4177.82|4178.8|4178.2|4178.8|4178.2|4178.3|4177.7|122
1621859610000|2021-05-24 12:33:30|4178.55|4177.95|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|71
1621859620000|2021-05-24 12:33:40|||||||||8
1621859630000|2021-05-24 12:33:50|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|206
1621859640000|2021-05-24 12:34:00|4178.55|4177.95|4178.55|4177.95|4178.67|4178.07|4178.55|4177.95|82
1621859650000|2021-05-24 12:34:10|||||||||16
1621859660000|2021-05-24 12:34:20|4178.67|4178.07|4178.55|4177.95|4178.67|4178.07|4178.55|4177.95|61
1621859670000|2021-05-24 12:34:30|||||||||12
1621859680000|2021-05-24 12:34:40|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.42|4177.82|63
1621859690000|2021-05-24 12:34:50|||||||||7
1621859700000|2021-05-24 12:35:00|4178.67|4178.07|4178.55|4177.95|4178.67|4178.07|4178.55|4177.95|70
1621859710000|2021-05-24 12:35:10|||||||||42
1621859720000|2021-05-24 12:35:20|||||||||6
1621859730000|2021-05-24 12:35:30|||||||||3
1621859740000|2021-05-24 12:35:40|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|70
1621859750000|2021-05-24 12:35:50|4178.55|4177.95|4178.67|4178.07|4178.67|4178.07|4178.55|4177.95|50
1621859760000|2021-05-24 12:36:00|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|30
1621859770000|2021-05-24 12:36:10|||||||||5
1621859780000|2021-05-24 12:36:20|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|31
1621859790000|2021-05-24 12:36:30|||||||||41
1621859800000|2021-05-24 12:36:40|4178.67|4178.07|4178.55|4177.95|4178.8|4178.2|4178.55|4177.95|88
1621859810000|2021-05-24 12:36:50|4178.8|4178.2|4178.55|4177.95|4178.8|4178.2|4178.55|4177.95|19
1621859820000|2021-05-24 12:37:00|4178.8|4178.2|4178.55|4177.95|4178.8|4178.2|4178.55|4177.95|53
1621859830000|2021-05-24 12:37:10|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|33
1621859840000|2021-05-24 12:37:20|4178.55|4177.95|4178.55|4177.95|4178.8|4178.2|4178.55|4177.95|53
1621859850000|2021-05-24 12:37:30|4178.67|4178.07|4178.55|4177.95|4178.67|4178.07|4178.55|4177.95|20
1621859860000|2021-05-24 12:37:40|||||||||2
1621859870000|2021-05-24 12:37:50|||||||||27
1621859890000|2021-05-24 12:38:10|||||||||5
1621859900000|2021-05-24 12:38:20|||||||||142
1621859910000|2021-05-24 12:38:30|||||||||10
1621859920000|2021-05-24 12:38:40|4178.3|4177.7|4178.42|4177.82|4178.55|4177.95|4178.3|4177.7|86
1621859930000|2021-05-24 12:38:50|4178.3|4177.7|4178.55|4177.95|4178.55|4177.95|4178.3|4177.7|24
1621859940000|2021-05-24 12:39:00|||||||||21
1621859950000|2021-05-24 12:39:10|4178.42|4177.82|4178.3|4177.7|4178.42|4177.82|4178.3|4177.7|45
1621859960000|2021-05-24 12:39:20|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.42|4177.82|34
1621859970000|2021-05-24 12:39:30|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|60
1621859980000|2021-05-24 12:39:40|||||||||22
1621859990000|2021-05-24 12:39:50|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|38
1621860000000|2021-05-24 12:40:00|||||||||276
1621860010000|2021-05-24 12:40:10|||||||||101
1621860020000|2021-05-24 12:40:20|||||||||170
1621860030000|2021-05-24 12:40:30|||||||||289
1621860040000|2021-05-24 12:40:40|||||||||40
1621860050000|2021-05-24 12:40:50|||||||||92
1621860060000|2021-05-24 12:41:00|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|298
1621860070000|2021-05-24 12:41:10|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.17|4178.57|210
1621860080000|2021-05-24 12:41:20|4179.55|4178.95|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|131
1621860090000|2021-05-24 12:41:30|4179.55|4178.95|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|63
1621860100000|2021-05-24 12:41:40|4179.42|4178.82|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|66
1621860110000|2021-05-24 12:41:50|||||||||31
1621860120000|2021-05-24 12:42:00|4179.05|4178.45|4179.05|4178.45|4179.17|4178.57|4179.05|4178.45|130
1621860130000|2021-05-24 12:42:10|4178.92|4178.32|4178.8|4178.2|4178.92|4178.32|4178.8|4178.2|157
1621860140000|2021-05-24 12:42:20|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|40
1621860150000|2021-05-24 12:42:30|||||||||2
1621860160000|2021-05-24 12:42:40|||||||||38
1621860170000|2021-05-24 12:42:50|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|46
1621860180000|2021-05-24 12:43:00|||||||||6
1621860190000|2021-05-24 12:43:10|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|33
1621860200000|2021-05-24 12:43:20|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|201
1621860210000|2021-05-24 12:43:30|4179.05|4178.45|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|269
1621860220000|2021-05-24 12:43:40|||||||||1
1621860240000|2021-05-24 12:44:00|4179.55|4178.95|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|275
1621860250000|2021-05-24 12:44:10|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|23
1621860260000|2021-05-24 12:44:20|||||||||2
1621860270000|2021-05-24 12:44:30|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|110
1621860280000|2021-05-24 12:44:40|||||||||5
1621860290000|2021-05-24 12:44:50|||||||||35
1621860300000|2021-05-24 12:45:00|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|152
1621860310000|2021-05-24 12:45:10|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.92|4178.32|42
1621860320000|2021-05-24 12:45:20|||||||||4
1621860330000|2021-05-24 12:45:30|||||||||5
1621860340000|2021-05-24 12:45:40|||||||||56
1621860350000|2021-05-24 12:45:50|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|129
1621860360000|2021-05-24 12:46:00|||||||||15
1621860370000|2021-05-24 12:46:10|||||||||7
1621860380000|2021-05-24 12:46:20|4179.42|4178.82|4179.3|4178.7|4179.42|4178.82|4179.3|4178.7|43
1621860390000|2021-05-24 12:46:30|||||||||27
1621860400000|2021-05-24 12:46:40|||||||||3
1621860410000|2021-05-24 12:46:50|4179.05|4178.45|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|38
1621860420000|2021-05-24 12:47:00|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.92|4178.32|84
1621860430000|2021-05-24 12:47:10|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.92|4178.32|7
1621860450000|2021-05-24 12:47:30|||||||||4
1621860460000|2021-05-24 12:47:40|4178.92|4178.32|4178.8|4178.2|4178.92|4178.32|4178.8|4178.2|57
1621860470000|2021-05-24 12:47:50|||||||||9
1621860480000|2021-05-24 12:48:00|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|72
1621860490000|2021-05-24 12:48:10|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|4178.3|4177.7|184
1621860500000|2021-05-24 12:48:20|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.3|4177.7|40
1621860510000|2021-05-24 12:48:30|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|20
1621860520000|2021-05-24 12:48:40|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.42|4177.82|14
1621860530000|2021-05-24 12:48:50|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|4178.3|4177.7|59
1621860540000|2021-05-24 12:49:00|||||||||3
1621860550000|2021-05-24 12:49:10|4178.05|4177.45|4178.05|4177.45|4178.05|4177.45|4178.05|4177.45|108
1621860560000|2021-05-24 12:49:20|4178.3|4177.7|4178.55|4177.95|4178.55|4177.95|4178.3|4177.7|131
1621860570000|2021-05-24 12:49:30|||||||||4
1621860580000|2021-05-24 12:49:40|||||||||12
1621860600000|2021-05-24 12:50:00|||||||||31
1621860610000|2021-05-24 12:50:10|||||||||11
1621860620000|2021-05-24 12:50:20|||||||||9
1621860630000|2021-05-24 12:50:30|||||||||14
1621860640000|2021-05-24 12:50:40|4178.42|4177.82|4178.3|4177.7|4178.42|4177.82|4178.3|4177.7|61
1621860650000|2021-05-24 12:50:50|4178.55|4177.95|4178.3|4177.7|4178.55|4177.95|4178.3|4177.7|59
1621860660000|2021-05-24 12:51:00|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.42|4177.82|38
1621860670000|2021-05-24 12:51:10|||||||||5
1621860680000|2021-05-24 12:51:20|||||||||15
1621860690000|2021-05-24 12:51:30|||||||||6
1621860700000|2021-05-24 12:51:40|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|26
1621860710000|2021-05-24 12:51:50|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|89
1621860720000|2021-05-24 12:52:00|||||||||68
1621860730000|2021-05-24 12:52:10|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|44
1621860740000|2021-05-24 12:52:20|4179.17|4178.57|4179.3|4178.7|4179.3|4178.7|4179.17|4178.57|24
1621860750000|2021-05-24 12:52:30|||||||||16
1621860760000|2021-05-24 12:52:40|||||||||21
1621860770000|2021-05-24 12:52:50|||||||||5
1621860780000|2021-05-24 12:53:00|||||||||16
1621860790000|2021-05-24 12:53:10|||||||||1
1621860810000|2021-05-24 12:53:30|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|76
1621860820000|2021-05-24 12:53:40|||||||||3
1621860830000|2021-05-24 12:53:50|||||||||9
1621860840000|2021-05-24 12:54:00|||||||||1
1621860860000|2021-05-24 12:54:20|||||||||22
1621860870000|2021-05-24 12:54:30|||||||||1
1621860880000|2021-05-24 12:54:40|||||||||49
1621860890000|2021-05-24 12:54:50|4178.8|4178.2|4179.05|4178.45|4179.05|4178.45|4178.8|4178.2|74
1621860900000|2021-05-24 12:55:00|4178.8|4178.2|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|68
1621860910000|2021-05-24 12:55:10|||||||||6
1621860920000|2021-05-24 12:55:20|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|70
1621860930000|2021-05-24 12:55:30|||||||||3
1621860940000|2021-05-24 12:55:40|||||||||68
1621860950000|2021-05-24 12:55:50|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|19
1621860960000|2021-05-24 12:56:00|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|33
1621860970000|2021-05-24 12:56:10|||||||||27
1621860980000|2021-05-24 12:56:20|4178.55|4177.95|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|22
1621860990000|2021-05-24 12:56:30|||||||||2
1621861000000|2021-05-24 12:56:40|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|48
1621861020000|2021-05-24 12:57:00|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|100
1621861030000|2021-05-24 12:57:10|||||||||3
1621861040000|2021-05-24 12:57:20|||||||||19
1621861050000|2021-05-24 12:57:30|4178.67|4178.07|4178.55|4177.95|4178.67|4178.07|4178.55|4177.95|52
1621861060000|2021-05-24 12:57:40|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|25
1621861070000|2021-05-24 12:57:50|||||||||6
1621861080000|2021-05-24 12:58:00|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|118
1621861090000|2021-05-24 12:58:10|4179.17|4178.57|4179.05|4178.45|4179.17|4178.57|4179.05|4178.45|31
1621861100000|2021-05-24 12:58:20|4179.17|4178.57|4178.8|4178.2|4179.3|4178.7|4178.55|4177.95|81
1621861110000|2021-05-24 12:58:30|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|38
1621861120000|2021-05-24 12:58:40|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|19
1621861130000|2021-05-24 12:58:50|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|16
1621861140000|2021-05-24 12:59:00|||||||||5
1621861150000|2021-05-24 12:59:10|4179.05|4178.45|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|38
1621861160000|2021-05-24 12:59:20|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.55|4177.95|132
1621861170000|2021-05-24 12:59:30|||||||||3
1621861180000|2021-05-24 12:59:40|4179.05|4178.45|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|38
1621861190000|2021-05-24 12:59:50|||||||||19
1621861200000|2021-05-24 13:00:00|4178.55|4177.95|4179.05|4178.45|4179.05|4178.45|4178.55|4177.95|171
1621861210000|2021-05-24 13:00:10|4179.17|4178.57|4179.05|4178.45|4179.17|4178.57|4179.05|4178.45|15
1621861220000|2021-05-24 13:00:20|4179.17|4178.57|4179.3|4178.7|4179.3|4178.7|4179.17|4178.57|24
1621861230000|2021-05-24 13:00:30|4179.55|4178.95|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|192
1621861240000|2021-05-24 13:00:40|||||||||109
1621861250000|2021-05-24 13:00:50|4180.05|4179.45|4180.55|4179.95|4180.55|4179.95|4180.05|4179.45|315
1621861260000|2021-05-24 13:01:00|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|264
1621861270000|2021-05-24 13:01:10|4180.42|4179.82|4180.55|4179.95|4180.8|4180.2|4180.42|4179.82|92
1621861280000|2021-05-24 13:01:20|4180.8|4180.2|4181.05|4180.45|4181.05|4180.45|4180.8|4180.2|182
1621861290000|2021-05-24 13:01:30|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|72
1621861300000|2021-05-24 13:01:40|4180.55|4179.95|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|100
1621861310000|2021-05-24 13:01:50|4181.05|4180.45|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|138
1621861320000|2021-05-24 13:02:00|4180.92|4180.32|4180.55|4179.95|4180.92|4180.32|4180.55|4179.95|112
1621861330000|2021-05-24 13:02:10|4180.8|4180.2|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|212
1621861340000|2021-05-24 13:02:20|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|30
1621861350000|2021-05-24 13:02:30|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|4180.55|4179.95|44
1621861360000|2021-05-24 13:02:40|4180.67|4180.07|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|76
1621861370000|2021-05-24 13:02:50|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|4180.8|4180.2|51
1621861380000|2021-05-24 13:03:00|4180.67|4180.07|4180.3|4179.7|4180.67|4180.07|4180.3|4179.7|115
1621861390000|2021-05-24 13:03:10|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|48
1621861400000|2021-05-24 13:03:20|||||||||10
1621861410000|2021-05-24 13:03:30|4180.3|4179.7|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|129
1621861420000|2021-05-24 13:03:40|4180.55|4179.95|4180.05|4179.45|4180.55|4179.95|4180.05|4179.45|63
1621861430000|2021-05-24 13:03:50|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|64
1621861440000|2021-05-24 13:04:00|4180.05|4179.45|4180.3|4179.7|4180.3|4179.7|4180.05|4179.45|51
1621861450000|2021-05-24 13:04:10|4180.05|4179.45|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|137
1621861460000|2021-05-24 13:04:20|||||||||12
1621861470000|2021-05-24 13:04:30|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|115
1621861480000|2021-05-24 13:04:40|4179.67|4179.07|4179.55|4178.95|4179.67|4179.07|4179.55|4178.95|48
1621861490000|2021-05-24 13:04:50|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|69
1621861500000|2021-05-24 13:05:00|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|54
1621861510000|2021-05-24 13:05:10|4179.55|4178.95|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|50
1621861520000|2021-05-24 13:05:20|4179.8|4179.2|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|70
1621861530000|2021-05-24 13:05:30|||||||||7
1621861540000|2021-05-24 13:05:40|||||||||6
1621861550000|2021-05-24 13:05:50|||||||||27
1621861560000|2021-05-24 13:06:00|||||||||15
1621861570000|2021-05-24 13:06:10|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|28
1621861580000|2021-05-24 13:06:20|||||||||41
1621861600000|2021-05-24 13:06:40|||||||||5
1621861610000|2021-05-24 13:06:50|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|27
1621861620000|2021-05-24 13:07:00|4180.55|4179.95|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|83
1621861630000|2021-05-24 13:07:10|||||||||2
1621861640000|2021-05-24 13:07:20|4180.42|4179.82|4180.3|4179.7|4180.55|4179.95|4180.3|4179.7|31
1621861650000|2021-05-24 13:07:30|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|142
1621861660000|2021-05-24 13:07:40|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|33
1621861670000|2021-05-24 13:07:50|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|59
1621861690000|2021-05-24 13:08:10|||||||||8
1621861700000|2021-05-24 13:08:20|||||||||2
1621861710000|2021-05-24 13:08:30|4180.17|4179.57|4180.3|4179.7|4180.3|4179.7|4180.17|4179.57|63
1621861720000|2021-05-24 13:08:40|||||||||1
1621861730000|2021-05-24 13:08:50|4180.05|4179.45|4180.17|4179.57|4180.3|4179.7|4180.05|4179.45|36
1621861740000|2021-05-24 13:09:00|4180.3|4179.7|4180.05|4179.45|4180.3|4179.7|4180.05|4179.45|48
1621861750000|2021-05-24 13:09:10|4180.3|4179.7|4180.05|4179.45|4180.3|4179.7|4180.05|4179.45|49
1621861760000|2021-05-24 13:09:20|||||||||1
1621861770000|2021-05-24 13:09:30|4179.8|4179.2|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|88
1621861780000|2021-05-24 13:09:40|4179.8|4179.2|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|47
1621861790000|2021-05-24 13:09:50|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|3
1621861800000|2021-05-24 13:10:00|4179.67|4179.07|4179.55|4178.95|4179.67|4179.07|4179.55|4178.95|52
1621861810000|2021-05-24 13:10:10|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|19
1621861820000|2021-05-24 13:10:20|||||||||4
1621861830000|2021-05-24 13:10:30|4179.55|4178.95|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|113
1621861840000|2021-05-24 13:10:40|||||||||2
1621861860000|2021-05-24 13:11:00|4179.67|4179.07|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|50
1621861870000|2021-05-24 13:11:10|4179.8|4179.2|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|33
1621861880000|2021-05-24 13:11:20|||||||||8
1621861890000|2021-05-24 13:11:30|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|67
1621861900000|2021-05-24 13:11:40|4179.17|4178.57|4179.42|4178.82|4179.42|4178.82|4179.17|4178.57|87
1621861910000|2021-05-24 13:11:50|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|29
1621861920000|2021-05-24 13:12:00|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.67|4179.07|49
1621861930000|2021-05-24 13:12:10|||||||||2
1621861940000|2021-05-24 13:12:20|||||||||5
1621861950000|2021-05-24 13:12:30|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|26
1621861960000|2021-05-24 13:12:40|||||||||6
1621861970000|2021-05-24 13:12:50|||||||||13
1621861980000|2021-05-24 13:13:00|4179.42|4178.82|4179.55|4178.95|4179.55|4178.95|4179.3|4178.7|72
1621861990000|2021-05-24 13:13:10|||||||||7
1621862000000|2021-05-24 13:13:20|4179.3|4178.7|4179.55|4178.95|4179.55|4178.95|4179.3|4178.7|84
1621862010000|2021-05-24 13:13:30|4179.8|4179.2|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|106
1621862020000|2021-05-24 13:13:40|4179.67|4179.07|4179.8|4179.2|4179.92|4179.32|4179.67|4179.07|90
1621862030000|2021-05-24 13:13:50|4179.92|4179.32|4179.55|4178.95|4179.92|4179.32|4179.55|4178.95|72
1621862040000|2021-05-24 13:14:00|4179.42|4178.82|4179.55|4178.95|4179.55|4178.95|4179.42|4178.82|40
1621862050000|2021-05-24 13:14:10|||||||||21
1621862060000|2021-05-24 13:14:20|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|15
1621862070000|2021-05-24 13:14:30|||||||||1
1621862080000|2021-05-24 13:14:40|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|202
1621862090000|2021-05-24 13:14:50|||||||||6
1621862100000|2021-05-24 13:15:00|4179.55|4178.95|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|86
1621862120000|2021-05-24 13:15:20|||||||||5
1621862130000|2021-05-24 13:15:30|4179.55|4178.95|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|46
1621862140000|2021-05-24 13:15:40|||||||||52
1621862150000|2021-05-24 13:15:50|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|94
1621862160000|2021-05-24 13:16:00|4180.17|4179.57|4180.55|4179.95|4180.55|4179.95|4180.17|4179.57|84
1621862170000|2021-05-24 13:16:10|4180.8|4180.2|4180.8|4180.2|4181.05|4180.45|4180.8|4180.2|344
1621862180000|2021-05-24 13:16:20|4180.55|4179.95|4180.3|4179.7|4180.8|4180.2|4180.3|4179.7|189
1621862190000|2021-05-24 13:16:30|4180.55|4179.95|4180.55|4179.95|4180.8|4180.2|4180.55|4179.95|75
1621862200000|2021-05-24 13:16:40|4180.67|4180.07|4180.8|4180.2|4180.8|4180.2|4180.55|4179.95|67
1621862210000|2021-05-24 13:16:50|4180.67|4180.07|4180.55|4179.95|4180.67|4180.07|4180.55|4179.95|27
1621862220000|2021-05-24 13:17:00|||||||||89
1621862230000|2021-05-24 13:17:10|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|4180.3|4179.7|137
1621862240000|2021-05-24 13:17:20|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|71
1621862250000|2021-05-24 13:17:30|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|54
1621862260000|2021-05-24 13:17:40|4179.92|4179.32|4179.92|4179.32|4179.92|4179.32|4179.92|4179.32|62
1621862270000|2021-05-24 13:17:50|4180.05|4179.45|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|115
1621862280000|2021-05-24 13:18:00|4179.92|4179.32|4179.8|4179.2|4179.92|4179.32|4179.8|4179.2|30
1621862290000|2021-05-24 13:18:10|4179.67|4179.07|4179.8|4179.2|4179.8|4179.2|4179.55|4178.95|64
1621862300000|2021-05-24 13:18:20|4179.67|4179.07|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|75
1621862310000|2021-05-24 13:18:30|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|110
1621862320000|2021-05-24 13:18:40|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4178.92|4178.32|130
1621862340000|2021-05-24 13:19:00|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.8|4178.2|129
1621862350000|2021-05-24 13:19:10|||||||||26
1621862370000|2021-05-24 13:19:30|||||||||6
1621862380000|2021-05-24 13:19:40|4178.8|4178.2|4178.8|4178.2|4178.92|4178.32|4178.8|4178.2|151
1621862390000|2021-05-24 13:19:50|||||||||7
1621862400000|2021-05-24 13:20:00|4178.92|4178.32|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|148
1621862410000|2021-05-24 13:20:10|||||||||8
1621862420000|2021-05-24 13:20:20|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.92|4178.32|149
1621862430000|2021-05-24 13:20:30|4178.92|4178.32|4178.8|4178.2|4178.92|4178.32|4178.8|4178.2|20
1621862440000|2021-05-24 13:20:40|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|4178.55|4177.95|139
1621862450000|2021-05-24 13:20:50|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|175
1621862460000|2021-05-24 13:21:00|||||||||63
1621862470000|2021-05-24 13:21:10|||||||||215
1621862480000|2021-05-24 13:21:20|4179.05|4178.45|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|148
1621862490000|2021-05-24 13:21:30|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|82
1621862500000|2021-05-24 13:21:40|||||||||8
1621862510000|2021-05-24 13:21:50|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|72
1621862520000|2021-05-24 13:22:00|4179.17|4178.57|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|73
1621862530000|2021-05-24 13:22:10|4179.05|4178.45|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|90
1621862540000|2021-05-24 13:22:20|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.05|4178.45|67
1621862550000|2021-05-24 13:22:30|4179.42|4178.82|4179.3|4178.7|4179.42|4178.82|4179.3|4178.7|66
1621862560000|2021-05-24 13:22:40|||||||||20
1621862570000|2021-05-24 13:22:50|||||||||64
1621862580000|2021-05-24 13:23:00|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4178.8|4178.2|183
1621862590000|2021-05-24 13:23:10|4178.92|4178.32|4179.05|4178.45|4179.05|4178.45|4178.92|4178.32|41
1621862600000|2021-05-24 13:23:20|||||||||22
1621862610000|2021-05-24 13:23:30|||||||||4
1621862620000|2021-05-24 13:23:40|4179.3|4178.7|4179.8|4179.2|4179.8|4179.2|4179.3|4178.7|215
1621862630000|2021-05-24 13:23:50|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|4179.55|4178.95|156
1621862640000|2021-05-24 13:24:00|4179.42|4178.82|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|59
1621862650000|2021-05-24 13:24:10|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|66
1621862660000|2021-05-24 13:24:20|4179.17|4178.57|4179.55|4178.95|4179.55|4178.95|4179.17|4178.57|128
1621862670000|2021-05-24 13:24:30|4179.8|4179.2|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|298
1621862680000|2021-05-24 13:24:40|4179.92|4179.32|4180.05|4179.45|4180.05|4179.45|4179.92|4179.32|37
1621862690000|2021-05-24 13:24:50|||||||||10
1621862700000|2021-05-24 13:25:00|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|4179.8|4179.2|333
1621862710000|2021-05-24 13:25:10|4180.05|4179.45|4179.8|4179.2|4180.05|4179.45|4179.8|4179.2|156
1621862720000|2021-05-24 13:25:20|4179.55|4178.95|4179.55|4178.95|4179.8|4179.2|4179.55|4178.95|224
1621862730000|2021-05-24 13:25:30|4179.3|4178.7|4179.55|4178.95|4179.55|4178.95|4179.3|4178.7|107
1621862740000|2021-05-24 13:25:40|4179.3|4178.7|4179.05|4178.45|4179.55|4178.95|4179.05|4178.45|249
1621862750000|2021-05-24 13:25:50|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|4179.3|4178.7|92
1621862760000|2021-05-24 13:26:00|||||||||68
1621862770000|2021-05-24 13:26:10|4179.17|4178.57|4179.3|4178.7|4179.3|4178.7|4179.17|4178.57|55
1621862780000|2021-05-24 13:26:20|4179.17|4178.57|4179.05|4178.45|4179.17|4178.57|4179.05|4178.45|47
1621862790000|2021-05-24 13:26:30|4178.92|4178.32|4178.8|4178.2|4178.92|4178.32|4178.8|4178.2|208
1621862800000|2021-05-24 13:26:40|4178.92|4178.32|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|96
1621862810000|2021-05-24 13:26:50|4179.05|4178.45|4178.55|4177.95|4179.05|4178.45|4178.55|4177.95|147
1621862820000|2021-05-24 13:27:00|4178.42|4177.82|4178.3|4177.7|4178.55|4177.95|4178.3|4177.7|259
1621862830000|2021-05-24 13:27:10|4178.42|4177.82|4178.55|4177.95|4178.55|4177.95|4178.42|4177.82|127
1621862840000|2021-05-24 13:27:20|||||||||22
1621862850000|2021-05-24 13:27:30|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|125
1621862860000|2021-05-24 13:27:40|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.67|4178.07|88
1621862870000|2021-05-24 13:27:50|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|110
1621862880000|2021-05-24 13:28:00|4178.8|4178.2|4179.3|4178.7|4179.3|4178.7|4178.8|4178.2|301
1621862890000|2021-05-24 13:28:10|4179.55|4178.95|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|238
1621862900000|2021-05-24 13:28:20|4179.42|4178.82|4179.3|4178.7|4179.55|4178.95|4179.3|4178.7|194
1621862910000|2021-05-24 13:28:30|4179.05|4178.45|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|226
1621862920000|2021-05-24 13:28:40|4179.17|4178.57|4179.05|4178.45|4179.3|4178.7|4179.05|4178.45|172
1621862930000|2021-05-24 13:28:50|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|4178.8|4178.2|111
1621862940000|2021-05-24 13:29:00|4179.05|4178.45|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|95
1621862950000|2021-05-24 13:29:10|4178.92|4178.32|4178.8|4178.2|4179.05|4178.45|4178.8|4178.2|79
1621862960000|2021-05-24 13:29:20|4179.05|4178.45|4179.05|4178.45|4179.05|4178.45|4178.8|4178.2|92
1621862970000|2021-05-24 13:29:30|4179.17|4178.57|4179.55|4178.95|4179.55|4178.95|4179.17|4178.57|268
1621862980000|2021-05-24 13:29:40|4179.8|4179.2|4180.05|4179.45|4180.05|4179.45|4179.8|4179.2|467
1621862990000|2021-05-24 13:29:50|4180.17|4179.57|4180.3|4179.7|4180.55|4179.95|4180.17|4179.57|448
1621863000000|2021-05-24 13:30:00|4180.2|4179.8|4180.2|4179.8|4181.45|4181.05|4180.2|4179.8|3087
1621863010000|2021-05-24 13:30:10|4180.45|4180.05|4178.45|4178.05|4180.45|4180.05|4178.2|4177.8|1856
1621863020000|2021-05-24 13:30:20|4178.7|4178.3|4179.2|4178.8|4179.2|4178.8|4178.7|4178.3|753
1621863030000|2021-05-24 13:30:30|4178.95|4178.55|4178.45|4178.05|4179.2|4178.8|4178.2|4177.8|1206
1621863040000|2021-05-24 13:30:40|4178.2|4177.8|4178.2|4177.8|4178.2|4177.8|4177.95|4177.55|810
1621863050000|2021-05-24 13:30:50|4178.45|4178.05|4178.95|4178.55|4178.95|4178.55|4178.45|4178.05|643
1621863060000|2021-05-24 13:31:00|4178.45|4178.05|4177.95|4177.55|4178.45|4178.05|4177.45|4177.05|2145
1621863070000|2021-05-24 13:31:10|4178.2|4177.8|4178.45|4178.05|4178.45|4178.05|4177.95|4177.55|928
1621863080000|2021-05-24 13:31:20|4178.7|4178.3|4179.45|4179.05|4179.7|4179.3|4178.45|4178.05|1501
1621863090000|2021-05-24 13:31:30|4179.2|4178.8|4178.95|4178.55|4179.45|4179.05|4178.95|4178.55|733
1621863100000|2021-05-24 13:31:40|4179.2|4178.8|4180.2|4179.8|4180.45|4180.05|4179.2|4178.8|1511
1621863110000|2021-05-24 13:31:50|4179.95|4179.55|4181.2|4180.8|4181.2|4180.8|4179.95|4179.55|1792
1621863120000|2021-05-24 13:32:00|4181.7|4181.3|4181.45|4181.05|4182.45|4182.05|4181.2|4180.8|2614
1621863130000|2021-05-24 13:32:10|4181.7|4181.3|4182.7|4182.3|4182.7|4182.3|4181.7|4181.3|1112
1621863140000|2021-05-24 13:32:20|4182.45|4182.05|4183.2|4182.8|4183.2|4182.8|4182.45|4182.05|2288
1621863150000|2021-05-24 13:32:30|4183.32|4182.92|4183.7|4183.3|4183.7|4183.3|4183.2|4182.8|1204
1621863160000|2021-05-24 13:32:40|4183.95|4183.55|4184.2|4183.8|4184.2|4183.8|4183.95|4183.55|1008
1621863170000|2021-05-24 13:32:50|4183.95|4183.55|4182.2|4181.8|4183.95|4183.55|4182.2|4181.8|1633
1621863180000|2021-05-24 13:33:00|4182.45|4182.05|4183.7|4183.3|4183.7|4183.3|4182.45|4182.05|1599
1621863190000|2021-05-24 13:33:10|4183.95|4183.55|4183.95|4183.55|4184.45|4184.05|4183.7|4183.3|1232
1621863200000|2021-05-24 13:33:20|4184.2|4183.8|4183.95|4183.55|4184.2|4183.8|4183.7|4183.3|647
1621863210000|2021-05-24 13:33:30|4183.7|4183.3|4183.45|4183.05|4183.95|4183.55|4183.45|4183.05|903
1621863220000|2021-05-24 13:33:40|4183.7|4183.3|4183.7|4183.3|4183.95|4183.55|4183.45|4183.05|724
1621863230000|2021-05-24 13:33:50|4183.45|4183.05|4182.95|4182.55|4183.7|4183.3|4182.95|4182.55|1262
1621863240000|2021-05-24 13:34:00|4183.2|4182.8|4183.45|4183.05|4183.7|4183.3|4183.2|4182.8|995
1621863250000|2021-05-24 13:34:10|4183.2|4182.8|4181.2|4180.8|4183.45|4183.05|4180.7|4180.3|6680
1621863260000|2021-05-24 13:34:20|4181.32|4180.92|4180.95|4180.55|4181.45|4181.05|4180.7|4180.3|923
1621863270000|2021-05-24 13:34:30|4181.07|4180.67|4180.7|4180.3|4181.07|4180.67|4180.45|4180.05|781
1621863280000|2021-05-24 13:34:40|4180.45|4180.05|4181.2|4180.8|4181.7|4181.3|4180.45|4180.05|667
1621863290000|2021-05-24 13:34:50|4180.95|4180.55|4181.95|4181.55|4181.95|4181.55|4180.7|4180.3|1258
1621863300000|2021-05-24 13:35:00|4182.2|4181.8|4182.7|4182.3|4182.7|4182.3|4181.45|4181.05|1255
1621863310000|2021-05-24 13:35:10|4182.45|4182.05|4182.7|4182.3|4182.7|4182.3|4182.45|4182.05|470
1621863320000|2021-05-24 13:35:20|4182.95|4182.55|4182.2|4181.8|4183.2|4182.8|4182.2|4181.8|931
1621863330000|2021-05-24 13:35:30|4182.32|4181.92|4181.95|4181.55|4182.57|4182.17|4181.95|4181.55|603
1621863340000|2021-05-24 13:35:40|4182.2|4181.8|4182.45|4182.05|4182.95|4182.55|4182.2|4181.8|735
1621863350000|2021-05-24 13:35:50|4182.2|4181.8|4182.45|4182.05|4182.7|4182.3|4182.2|4181.8|377
1621863360000|2021-05-24 13:36:00|4182.7|4182.3|4182.95|4182.55|4183.7|4183.3|4182.45|4182.05|1424
1621863370000|2021-05-24 13:36:10|4183.2|4182.8|4182.2|4181.8|4183.2|4182.8|4181.95|4181.55|774
1621863380000|2021-05-24 13:36:20|4181.95|4181.55|4181.7|4181.3|4182.2|4181.8|4181.7|4181.3|475
1621863390000|2021-05-24 13:36:30|4181.82|4181.42|4180.95|4180.55|4182.07|4181.67|4180.95|4180.55|712
1621863400000|2021-05-24 13:36:40|4181.2|4180.8|4182.2|4181.8|4182.2|4181.8|4180.95|4180.55|711
1621863410000|2021-05-24 13:36:50|4182.45|4182.05|4182.45|4182.05|4182.45|4182.05|4182.2|4181.8|574
1621863420000|2021-05-24 13:37:00|4182.7|4182.3|4182.95|4182.55|4182.95|4182.55|4181.95|4181.55|1460
1621863430000|2021-05-24 13:37:10|4183.45|4183.05|4183.2|4182.8|4183.45|4183.05|4182.45|4182.05|1110
1621863440000|2021-05-24 13:37:20|4182.95|4182.55|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|343
1621863450000|2021-05-24 13:37:30|4183.2|4182.8|4183.07|4182.67|4183.2|4182.8|4182.95|4182.55|436
1621863460000|2021-05-24 13:37:40|4183.2|4182.8|4183.7|4183.3|4183.7|4183.3|4182.95|4182.55|601
1621863470000|2021-05-24 13:37:50|4183.45|4183.05|4183.95|4183.55|4183.95|4183.55|4183.45|4183.05|628
1621863480000|2021-05-24 13:38:00|4184.2|4183.8|4184.7|4184.3|4184.7|4184.3|4183.7|4183.3|1500
1621863490000|2021-05-24 13:38:10|4184.45|4184.05|4183.7|4183.3|4184.45|4184.05|4183.7|4183.3|738
1621863500000|2021-05-24 13:38:20|4183.45|4183.05|4183.2|4182.8|4183.7|4183.3|4183.2|4182.8|727
1621863510000|2021-05-24 13:38:30|4183.45|4183.05|4182.95|4182.55|4183.45|4183.05|4182.95|4182.55|697
1621863520000|2021-05-24 13:38:40|4183.2|4182.8|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|329
1621863530000|2021-05-24 13:38:50|4182.82|4182.42|4183.45|4183.05|4183.45|4183.05|4182.7|4182.3|907
1621863540000|2021-05-24 13:39:00|4183.2|4182.8|4183.45|4183.05|4183.7|4183.3|4183.2|4182.8|492
1621863550000|2021-05-24 13:39:10|4183.7|4183.3|4183.45|4183.05|4183.7|4183.3|4183.45|4183.05|639
1621863560000|2021-05-24 13:39:20|4183.7|4183.3|4182.95|4182.55|4183.7|4183.3|4182.95|4182.55|534
1621863570000|2021-05-24 13:39:30|4183.2|4182.8|4183.7|4183.3|4183.95|4183.55|4183.2|4182.8|588
1621863580000|2021-05-24 13:39:40|4183.95|4183.55|4183.7|4183.3|4184.2|4183.8|4183.7|4183.3|481
1621863590000|2021-05-24 13:39:50|4183.45|4183.05|4182.45|4182.05|4183.45|4183.05|4182.45|4182.05|815
1621863600000|2021-05-24 13:40:00|4182.7|4182.3|4184.2|4183.8|4184.7|4184.3|4182.7|4182.3|1705
1621863610000|2021-05-24 13:40:10|4184.45|4184.05|4182.45|4182.05|4184.45|4184.05|4182.45|4182.05|1761
1621863620000|2021-05-24 13:40:20|4182.7|4182.3|4183.2|4182.8|4183.2|4182.8|4182.7|4182.3|642
1621863630000|2021-05-24 13:40:30|4182.95|4182.55|4183.45|4183.05|4183.45|4183.05|4182.95|4182.55|570
1621863640000|2021-05-24 13:40:40|4183.2|4182.8|4183.2|4182.8|4183.2|4182.8|4182.95|4182.55|295
1621863650000|2021-05-24 13:40:50|4182.95|4182.55|4182.95|4182.55|4183.07|4182.67|4182.95|4182.55|222
1621863660000|2021-05-24 13:41:00|4183.2|4182.8|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|440
1621863670000|2021-05-24 13:41:10|4182.82|4182.42|4182.82|4182.42|4182.82|4182.42|4182.7|4182.3|508
1621863680000|2021-05-24 13:41:20|4183.2|4182.8|4182.7|4182.3|4183.2|4182.8|4182.7|4182.3|707
1621863690000|2021-05-24 13:41:30|4182.95|4182.55|4182.95|4182.55|4182.95|4182.55|4182.7|4182.3|331
1621863700000|2021-05-24 13:41:40|4182.7|4182.3|4183.2|4182.8|4183.2|4182.8|4182.7|4182.3|240
1621863710000|2021-05-24 13:41:50|4183.45|4183.05|4184.45|4184.05|4184.45|4184.05|4183.45|4183.05|935
1621863720000|2021-05-24 13:42:00|4184.2|4183.8|4183.45|4183.05|4184.95|4184.55|4183.45|4183.05|3082
1621863730000|2021-05-24 13:42:10|4183.95|4183.55|4183.95|4183.55|4184.2|4183.8|4183.82|4183.42|1057
1621863740000|2021-05-24 13:42:20|4183.7|4183.3|4183.95|4183.55|4184.45|4184.05|4183.7|4183.3|547
1621863750000|2021-05-24 13:42:30|4184.2|4183.8|4184.95|4184.55|4184.95|4184.55|4183.95|4183.55|769
1621863760000|2021-05-24 13:42:40|4185.07|4184.67|4184.7|4184.3|4185.45|4185.05|4184.7|4184.3|2278
1621863770000|2021-05-24 13:42:50|4184.95|4184.55|4184.95|4184.55|4184.95|4184.55|4184.95|4184.55|528
1621863780000|2021-05-24 13:43:00|4185.2|4184.8|4184.7|4184.3|4185.2|4184.8|4184.7|4184.3|711
1621863790000|2021-05-24 13:43:10|4184.95|4184.55|4185.2|4184.8|4185.2|4184.8|4184.45|4184.05|750
1621863800000|2021-05-24 13:43:20|4184.95|4184.55|4184.95|4184.55|4185.2|4184.8|4184.95|4184.55|214
1621863810000|2021-05-24 13:43:30|4185.2|4184.8|4185.2|4184.8|4185.2|4184.8|4185.2|4184.8|311
1621863820000|2021-05-24 13:43:40|4184.95|4184.55|4185.2|4184.8|4185.2|4184.8|4184.7|4184.3|353
1621863830000|2021-05-24 13:43:50|4184.95|4184.55|4185.2|4184.8|4185.2|4184.8|4184.95|4184.55|269
1621863840000|2021-05-24 13:44:00|4185.45|4185.05|4184.7|4184.3|4185.45|4185.05|4184.7|4184.3|619
1621863850000|2021-05-24 13:44:10|4184.95|4184.55|4184.45|4184.05|4184.95|4184.55|4184.45|4184.05|876
1621863860000|2021-05-24 13:44:20|4184.2|4183.8|4184.2|4183.8|4184.45|4184.05|4184.2|4183.8|254
1621863870000|2021-05-24 13:44:30|4183.95|4183.55|4184.2|4183.8|4184.2|4183.8|4183.95|4183.55|270
1621863880000|2021-05-24 13:44:40|4184.07|4183.67|4183.95|4183.55|4184.2|4183.8|4183.95|4183.55|507
1621863890000|2021-05-24 13:44:50|4183.7|4183.3|4184.45|4184.05|4184.7|4184.3|4183.7|4183.3|496
1621863900000|2021-05-24 13:45:00|4184.7|4184.3|4185.2|4184.8|4185.45|4185.05|4184.7|4184.3|716
1621863910000|2021-05-24 13:45:10|4185.32|4184.92|4185.7|4185.3|4185.95|4185.55|4185.2|4184.8|717
1621863920000|2021-05-24 13:45:20|4185.95|4185.55|4185.95|4185.55|4185.95|4185.55|4185.95|4185.55|283
1621863930000|2021-05-24 13:45:30|4185.7|4185.3|4185.95|4185.55|4185.95|4185.55|4185.7|4185.3|644
1621863940000|2021-05-24 13:45:40|4185.7|4185.3|4185.2|4184.8|4185.95|4185.55|4185.2|4184.8|656
1621863950000|2021-05-24 13:45:50|4185.45|4185.05|4185.2|4184.8|4185.45|4185.05|4184.7|4184.3|1048
1621863960000|2021-05-24 13:46:00|4185.45|4185.05|4185.95|4185.55|4185.95|4185.55|4185.45|4185.05|300
1621863970000|2021-05-24 13:46:10|4186.2|4185.8|4185.7|4185.3|4186.2|4185.8|4185.7|4185.3|625
1621863980000|2021-05-24 13:46:20|4185.95|4185.55|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|220
1621863990000|2021-05-24 13:46:30|4185.45|4185.05|4185.7|4185.3|4185.7|4185.3|4185.45|4185.05|307
1621864000000|2021-05-24 13:46:40|4185.82|4185.42|4185.45|4185.05|4185.95|4185.55|4185.45|4185.05|402
1621864010000|2021-05-24 13:46:50|4185.7|4185.3|4184.07|4183.67|4185.95|4185.55|4183.95|4183.55|4106
1621864020000|2021-05-24 13:47:00|4184.2|4183.8|4184.2|4183.8|4184.45|4184.05|4183.45|4183.05|980
1621864030000|2021-05-24 13:47:10|4184.45|4184.05|4184.2|4183.8|4184.45|4184.05|4183.95|4183.55|733
1621864040000|2021-05-24 13:47:20|4183.95|4183.55|4183.45|4183.05|4184.07|4183.67|4183.45|4183.05|355
1621864050000|2021-05-24 13:47:30|4183.2|4182.8|4182.95|4182.55|4183.45|4183.05|4182.7|4182.3|971
1621864060000|2021-05-24 13:47:40|4183.2|4182.8|4182.45|4182.05|4183.2|4182.8|4182.45|4182.05|515
1621864070000|2021-05-24 13:47:50|4182.7|4182.3|4182.7|4182.3|4182.95|4182.55|4182.7|4182.3|332
1621864080000|2021-05-24 13:48:00|4183.2|4182.8|4183.45|4183.05|4183.45|4183.05|4182.95|4182.55|995
1621864090000|2021-05-24 13:48:10|4183.2|4182.8|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|330
1621864100000|2021-05-24 13:48:20|4183.2|4182.8|4183.2|4182.8|4183.2|4182.8|4182.95|4182.55|198
1621864110000|2021-05-24 13:48:30|4182.95|4182.55|4182.7|4182.3|4183.2|4182.8|4182.7|4182.3|392
1621864120000|2021-05-24 13:48:40|4182.45|4182.05|4182.45|4182.05|4182.7|4182.3|4182.45|4182.05|334
1621864130000|2021-05-24 13:48:50|4182.7|4182.3|4182.95|4182.55|4182.95|4182.55|4182.45|4182.05|412
1621864140000|2021-05-24 13:49:00|4183.2|4182.8|4182.95|4182.55|4183.2|4182.8|4182.95|4182.55|546
1621864150000|2021-05-24 13:49:10|4183.2|4182.8|4183.32|4182.92|4183.45|4183.05|4183.2|4182.8|271
1621864160000|2021-05-24 13:49:20|4183.45|4183.05|4183.7|4183.3|4184.2|4183.8|4183.45|4183.05|681
1621864170000|2021-05-24 13:49:30|4183.82|4183.42|4183.45|4183.05|4183.95|4183.55|4183.45|4183.05|394
1621864180000|2021-05-24 13:49:40|4183.7|4183.3|4183.95|4183.55|4183.95|4183.55|4183.45|4183.05|270
1621864190000|2021-05-24 13:49:50|4183.7|4183.3|4184.2|4183.8|4184.2|4183.8|4183.7|4183.3|377
1621864200000|2021-05-24 13:50:00|4184.45|4184.05|4184.45|4184.05|4184.7|4184.3|4184.2|4183.8|902
1621864210000|2021-05-24 13:50:10|4184.7|4184.3|4183.7|4183.3|4184.7|4184.3|4183.7|4183.3|728
1621864220000|2021-05-24 13:50:20|4183.45|4183.05|4183.2|4182.8|4183.45|4183.05|4183.2|4182.8|260
1621864230000|2021-05-24 13:50:30|4183.45|4183.05|4184.2|4183.8|4184.2|4183.8|4183.45|4183.05|380
1621864240000|2021-05-24 13:50:40|4183.95|4183.55|4183.7|4183.3|4183.95|4183.55|4183.7|4183.3|243
1621864250000|2021-05-24 13:50:50|4183.95|4183.55|4183.95|4183.55|4183.95|4183.55|4183.7|4183.3|310
1621864260000|2021-05-24 13:51:00|4183.7|4183.3|4183.7|4183.3|4183.95|4183.55|4183.45|4183.05|493
1621864270000|2021-05-24 13:51:10|4183.45|4183.05|4183.45|4183.05|4183.7|4183.3|4183.45|4183.05|513
1621864280000|2021-05-24 13:51:20|4183.2|4182.8|4182.95|4182.55|4183.45|4183.05|4182.7|4182.3|288
1621864290000|2021-05-24 13:51:30|4183.2|4182.8|4183.45|4183.05|4183.7|4183.3|4183.2|4182.8|445
1621864300000|2021-05-24 13:51:40|4183.57|4183.17|4183.7|4183.3|4183.7|4183.3|4183.57|4183.17|291
1621864310000|2021-05-24 13:51:50|4183.57|4183.17|4183.45|4183.05|4183.7|4183.3|4183.45|4183.05|146
1621864320000|2021-05-24 13:52:00|4183.7|4183.3|4183.7|4183.3|4184.2|4183.8|4183.45|4183.05|658
1621864330000|2021-05-24 13:52:10|4183.45|4183.05|4183.95|4183.55|4183.95|4183.55|4183.45|4183.05|175
1621864340000|2021-05-24 13:52:20|4184.07|4183.67|4184.45|4184.05|4184.45|4184.05|4183.95|4183.55|502
1621864350000|2021-05-24 13:52:30|4184.7|4184.3|4184.95|4184.55|4184.95|4184.55|4184.7|4184.3|331
1621864360000|2021-05-24 13:52:40|4185.2|4184.8|4184.95|4184.55|4185.2|4184.8|4184.95|4184.55|182
1621864370000|2021-05-24 13:52:50|4184.7|4184.3|4184.95|4184.55|4184.95|4184.55|4184.7|4184.3|286
1621864380000|2021-05-24 13:53:00|4185.2|4184.8|4185.45|4185.05|4185.45|4185.05|4185.2|4184.8|617
1621864390000|2021-05-24 13:53:10|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|492
1621864400000|2021-05-24 13:53:20|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|391
1621864410000|2021-05-24 13:53:30|4185.7|4185.3|4185.45|4185.05|4185.7|4185.3|4185.45|4185.05|219
1621864420000|2021-05-24 13:53:40|4185.57|4185.17|4185.95|4185.55|4185.95|4185.55|4185.45|4185.05|507
1621864430000|2021-05-24 13:53:50|4185.7|4185.3|4185.95|4185.55|4186.2|4185.8|4185.7|4185.3|553
1621864440000|2021-05-24 13:54:00|4185.7|4185.3|4185.7|4185.3|4185.95|4185.55|4185.45|4185.05|672
1621864450000|2021-05-24 13:54:10|4185.57|4185.17|4185.57|4185.17|4185.57|4185.17|4185.2|4184.8|534
1621864460000|2021-05-24 13:54:20|4185.7|4185.3|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|420
1621864470000|2021-05-24 13:54:30|4185.82|4185.42|4185.7|4185.3|4185.95|4185.55|4185.45|4185.05|312
1621864480000|2021-05-24 13:54:40|4185.95|4185.55|4185.7|4185.3|4185.95|4185.55|4185.7|4185.3|377
1621864490000|2021-05-24 13:54:50|4185.82|4185.42|4185.95|4185.55|4185.95|4185.55|4185.82|4185.42|85
1621864500000|2021-05-24 13:55:00|4186.2|4185.8|4185.95|4185.55|4186.2|4185.8|4185.95|4185.55|657
1621864510000|2021-05-24 13:55:10|4186.2|4185.8|4186.2|4185.8|4186.45|4186.05|4186.2|4185.8|595
1621864520000|2021-05-24 13:55:20|4186.45|4186.05|4186.45|4186.05|4186.57|4186.17|4186.2|4185.8|706
1621864530000|2021-05-24 13:55:30|4186.2|4185.8|4186.45|4186.05|4186.45|4186.05|4186.2|4185.8|226
1621864540000|2021-05-24 13:55:40|4186.7|4186.3|4187.2|4186.8|4187.2|4186.8|4186.7|4186.3|829
1621864550000|2021-05-24 13:55:50|4187.45|4187.05|4186.95|4186.55|4187.45|4187.05|4186.95|4186.55|407
1621864560000|2021-05-24 13:56:00|4186.7|4186.3|4186.2|4185.8|4186.7|4186.3|4186.2|4185.8|627
1621864570000|2021-05-24 13:56:10|4185.95|4185.55|4186.45|4186.05|4186.45|4186.05|4185.95|4185.55|526
1621864580000|2021-05-24 13:56:20|4186.7|4186.3|4186.95|4186.55|4187.07|4186.67|4186.7|4186.3|329
1621864590000|2021-05-24 13:56:30|4186.7|4186.3|4186.95|4186.55|4186.95|4186.55|4186.7|4186.3|286
1621864600000|2021-05-24 13:56:40|4186.7|4186.3|4186.95|4186.55|4186.95|4186.55|4186.7|4186.3|210
1621864610000|2021-05-24 13:56:50|4187.07|4186.67|4186.95|4186.55|4187.2|4186.8|4186.95|4186.55|140
1621864620000|2021-05-24 13:57:00|4186.7|4186.3|4186.95|4186.55|4186.95|4186.55|4186.7|4186.3|249
1621864630000|2021-05-24 13:57:10|4187.07|4186.67|4186.95|4186.55|4187.2|4186.8|4186.95|4186.55|184
1621864640000|2021-05-24 13:57:20|4187.2|4186.8|4187.2|4186.8|4187.2|4186.8|4187.2|4186.8|72
1621864650000|2021-05-24 13:57:30|4187.45|4187.05|4187.32|4186.92|4187.45|4187.05|4187.2|4186.8|422
1621864660000|2021-05-24 13:57:40|4187.2|4186.8|4187.45|4187.05|4187.45|4187.05|4187.2|4186.8|128
1621864670000|2021-05-24 13:57:50|4187.7|4187.3|4187.2|4186.8|4187.7|4187.3|4187.2|4186.8|455
1621864680000|2021-05-24 13:58:00|4187.45|4187.05|4187.7|4187.3|4187.7|4187.3|4187.45|4187.05|482
1621864690000|2021-05-24 13:58:10|4187.45|4187.05|4187.45|4187.05|4187.45|4187.05|4187.32|4186.92|379
1621864700000|2021-05-24 13:58:20|4187.7|4187.3|4187.45|4187.05|4187.7|4187.3|4187.45|4187.05|222
1621864710000|2021-05-24 13:58:30|4187.7|4187.3|4187.45|4187.05|4187.7|4187.3|4187.45|4187.05|284
1621864720000|2021-05-24 13:58:40|4187.7|4187.3|4187.45|4187.05|4187.7|4187.3|4187.45|4187.05|244
1621864730000|2021-05-24 13:58:50|||||||||58
1621864740000|2021-05-24 13:59:00|4187.7|4187.3|4187.2|4186.8|4187.7|4187.3|4187.2|4186.8|362
1621864750000|2021-05-24 13:59:10|4187.45|4187.05|4187.45|4187.05|4187.7|4187.3|4187.2|4186.8|476
1621864760000|2021-05-24 13:59:20|4187.2|4186.8|4187.45|4187.05|4187.45|4187.05|4187.2|4186.8|163
1621864770000|2021-05-24 13:59:30|||||||||85
1621864780000|2021-05-24 13:59:40|||||||||202
1621864790000|2021-05-24 13:59:50|4187.57|4187.17|4188.45|4188.05|4188.45|4188.05|4187.57|4187.17|1146
1621864800000|2021-05-24 14:00:00|4188.7|4188.3|4188.95|4188.55|4189.45|4189.05|4188.7|4188.3|3309
1621864810000|2021-05-24 14:00:10|4189.2|4188.8|4189.45|4189.05|4189.45|4189.05|4188.95|4188.55|708
1621864820000|2021-05-24 14:00:20|4189.2|4188.8|4189.2|4188.8|4189.2|4188.8|4188.95|4188.55|673
1621864830000|2021-05-24 14:00:30|4189.45|4189.05|4189.45|4189.05|4189.45|4189.05|4189.45|4189.05|235
1621864840000|2021-05-24 14:00:40|4189.7|4189.3|4190.45|4190.05|4190.45|4190.05|4189.7|4189.3|1302
1621864850000|2021-05-24 14:00:50|4190.7|4190.3|4190.95|4190.55|4190.95|4190.55|4190.45|4190.05|900
1621864860000|2021-05-24 14:01:00|4191.2|4190.8|4190.7|4190.3|4191.2|4190.8|4190.7|4190.3|988
1621864870000|2021-05-24 14:01:10|4190.95|4190.55|4191.45|4191.05|4191.45|4191.05|4190.95|4190.55|580
1621864880000|2021-05-24 14:01:20|4191.2|4190.8|4191.2|4190.8|4191.45|4191.05|4190.95|4190.55|530
1621864890000|2021-05-24 14:01:30|4190.95|4190.55|4191.2|4190.8|4191.2|4190.8|4190.95|4190.55|539
1621864900000|2021-05-24 14:01:40|4190.95|4190.55|4191.2|4190.8|4191.2|4190.8|4190.95|4190.55|285
1621864910000|2021-05-24 14:01:50|4191.45|4191.05|4190.2|4189.8|4191.95|4191.55|4189.7|4189.3|5510
1621864920000|2021-05-24 14:02:00|4190.45|4190.05|4189.45|4189.05|4190.45|4190.05|4189.45|4189.05|1738
1621864930000|2021-05-24 14:02:10|4189.2|4188.8|4189.7|4189.3|4189.7|4189.3|4189.2|4188.8|658
1621864940000|2021-05-24 14:02:20|4189.45|4189.05|4190.2|4189.8|4190.2|4189.8|4189.45|4189.05|877
1621864950000|2021-05-24 14:02:30|4190.07|4189.67|4189.95|4189.55|4190.2|4189.8|4189.7|4189.3|706
1621864960000|2021-05-24 14:02:40|4189.7|4189.3|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|682
1621864970000|2021-05-24 14:02:50|4189.95|4189.55|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|324
1621864980000|2021-05-24 14:03:00|4189.57|4189.17|4189.45|4189.05|4189.95|4189.55|4189.45|4189.05|542
1621864990000|2021-05-24 14:03:10|4189.7|4189.3|4189.7|4189.3|4189.95|4189.55|4189.57|4189.17|459
1621865000000|2021-05-24 14:03:20|4189.95|4189.55|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|333
1621865010000|2021-05-24 14:03:30|4189.95|4189.55|4189.45|4189.05|4189.95|4189.55|4189.2|4188.8|918
1621865020000|2021-05-24 14:03:40|4189.2|4188.8|4189.45|4189.05|4189.45|4189.05|4189.2|4188.8|395
1621865030000|2021-05-24 14:03:50|4189.7|4189.3|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|873
1621865040000|2021-05-24 14:04:00|4189.95|4189.55|4190.45|4190.05|4190.45|4190.05|4189.95|4189.55|512
1621865050000|2021-05-24 14:04:10|4190.2|4189.8|4190.2|4189.8|4190.45|4190.05|4190.2|4189.8|263
1621865060000|2021-05-24 14:04:20|4190.45|4190.05|4189.95|4189.55|4190.45|4190.05|4189.7|4189.3|566
1621865070000|2021-05-24 14:04:30|4189.7|4189.3|4190.2|4189.8|4190.2|4189.8|4189.7|4189.3|418
1621865080000|2021-05-24 14:04:40|4189.95|4189.55|4189.95|4189.55|4190.2|4189.8|4189.95|4189.55|341
1621865090000|2021-05-24 14:04:50|4190.07|4189.67|4190.57|4190.17|4190.57|4190.17|4189.95|4189.55|432
1621865100000|2021-05-24 14:05:00|4190.45|4190.05|4190.45|4190.05|4190.95|4190.55|4190.45|4190.05|860
1621865110000|2021-05-24 14:05:10|4190.7|4190.3|4190.7|4190.3|4190.82|4190.42|4190.7|4190.3|292
1621865120000|2021-05-24 14:05:20|4190.82|4190.42|4190.2|4189.8|4190.82|4190.42|4190.2|4189.8|212
1621865130000|2021-05-24 14:05:30|4190.45|4190.05|4189.95|4189.55|4190.45|4190.05|4189.95|4189.55|312
1621865140000|2021-05-24 14:05:40|4190.07|4189.67|4190.2|4189.8|4190.2|4189.8|4189.95|4189.55|243
1621865150000|2021-05-24 14:05:50|4189.95|4189.55|4189.95|4189.55|4190.2|4189.8|4189.95|4189.55|230
1621865160000|2021-05-24 14:06:00|4190.2|4189.8|4189.95|4189.55|4190.45|4190.05|4189.95|4189.55|495
1621865170000|2021-05-24 14:06:10|4189.7|4189.3|4189.7|4189.3|4189.7|4189.3|4189.7|4189.3|379
1621865180000|2021-05-24 14:06:20|4189.45|4189.05|4190.2|4189.8|4190.2|4189.8|4189.45|4189.05|299
1621865190000|2021-05-24 14:06:30|4190.07|4189.67|4190.2|4189.8|4190.2|4189.8|4189.95|4189.55|256
1621865200000|2021-05-24 14:06:40|4190.07|4189.67|4189.95|4189.55|4190.2|4189.8|4189.7|4189.3|229
1621865210000|2021-05-24 14:06:50|||||||||254
1621865220000|2021-05-24 14:07:00|4190.2|4189.8|4190.2|4189.8|4190.57|4190.17|4190.07|4189.67|355
1621865230000|2021-05-24 14:07:10|4189.95|4189.55|4189.95|4189.55|4190.2|4189.8|4189.95|4189.55|454
1621865240000|2021-05-24 14:07:20|4189.82|4189.42|4189.95|4189.55|4189.95|4189.55|4189.7|4189.3|193
1621865250000|2021-05-24 14:07:30|4189.82|4189.42|4189.95|4189.55|4189.95|4189.55|4189.7|4189.3|274
1621865260000|2021-05-24 14:07:40|4189.7|4189.3|4189.7|4189.3|4189.95|4189.55|4189.57|4189.17|292
1621865270000|2021-05-24 14:07:50|4189.82|4189.42|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|222
1621865280000|2021-05-24 14:08:00|4189.95|4189.55|4189.7|4189.3|4189.95|4189.55|4189.45|4189.05|453
1621865290000|2021-05-24 14:08:10|||||||||81
1621865300000|2021-05-24 14:08:20|4189.82|4189.42|4189.95|4189.55|4189.95|4189.55|4189.7|4189.3|271
1621865310000|2021-05-24 14:08:30|4189.82|4189.42|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|584
1621865320000|2021-05-24 14:08:40|4189.95|4189.55|4189.7|4189.3|4189.95|4189.55|4189.7|4189.3|242
1621865330000|2021-05-24 14:08:50|4189.82|4189.42|4190.2|4189.8|4190.2|4189.8|4189.7|4189.3|220
1621865340000|2021-05-24 14:09:00|4189.95|4189.55|4190.2|4189.8|4190.45|4190.05|4189.95|4189.55|341
1621865350000|2021-05-24 14:09:10|4190.32|4189.92|4190.2|4189.8|4190.45|4190.05|4190.2|4189.8|280
1621865360000|2021-05-24 14:09:20|4190.45|4190.05|4190.7|4190.3|4190.7|4190.3|4190.45|4190.05|133
1621865370000|2021-05-24 14:09:30|4190.95|4190.55|4190.7|4190.3|4190.95|4190.55|4190.7|4190.3|369
1621865380000|2021-05-24 14:09:40|4190.95|4190.55|4190.95|4190.55|4190.95|4190.55|4190.7|4190.3|217
1621865390000|2021-05-24 14:09:50|4190.7|4190.3|4190.7|4190.3|4190.95|4190.55|4190.7|4190.3|193
1621865400000|2021-05-24 14:10:00|4190.66|4190.26|4190.91|4190.51|4190.91|4190.51|4190.66|4190.26|343
1621865410000|2021-05-24 14:10:10|4190.78|4190.38|4190.91|4190.51|4190.91|4190.51|4190.78|4190.38|158
1621865420000|2021-05-24 14:10:20|4190.66|4190.26|4190.66|4190.26|4190.91|4190.51|4190.66|4190.26|331
1621865430000|2021-05-24 14:10:30|||||||||70
1621865440000|2021-05-24 14:10:40|||||||||37
1621865450000|2021-05-24 14:10:50|4190.53|4190.13|4190.41|4190.01|4190.66|4190.26|4190.41|4190.01|247
1621865460000|2021-05-24 14:11:00|4190.16|4189.76|4190.16|4189.76|4190.41|4190.01|4190.16|4189.76|405
1621865470000|2021-05-24 14:11:10|4189.91|4189.51|4189.91|4189.51|4189.91|4189.51|4189.91|4189.51|407
1621865480000|2021-05-24 14:11:20|||||||||44
1621865490000|2021-05-24 14:11:30|4189.66|4189.26|4189.91|4189.51|4189.91|4189.51|4189.66|4189.26|288
1621865500000|2021-05-24 14:11:40|4189.66|4189.26|4189.91|4189.51|4189.91|4189.51|4189.66|4189.26|162
1621865510000|2021-05-24 14:11:50|4189.66|4189.26|4189.91|4189.51|4189.91|4189.51|4189.66|4189.26|373
1621865520000|2021-05-24 14:12:00|4189.66|4189.26|4189.66|4189.26|4189.91|4189.51|4189.66|4189.26|329
1621865530000|2021-05-24 14:12:10|4189.41|4189.01|4189.41|4189.01|4189.41|4189.01|4189.41|4189.01|248
1621865540000|2021-05-24 14:12:20|4189.66|4189.26|4189.66|4189.26|4189.66|4189.26|4189.66|4189.26|119
1621865550000|2021-05-24 14:12:30|4189.91|4189.51|4189.91|4189.51|4189.91|4189.51|4189.66|4189.26|510
1621865560000|2021-05-24 14:12:40|||||||||125
1621865570000|2021-05-24 14:12:50|4189.66|4189.26|4189.91|4189.51|4189.91|4189.51|4189.66|4189.26|190
1621865580000|2021-05-24 14:13:00|4190.16|4189.76|4190.41|4190.01|4190.41|4190.01|4190.16|4189.76|445
1621865590000|2021-05-24 14:13:10|4190.66|4190.26|4190.66|4190.26|4190.66|4190.26|4190.16|4189.76|253
1621865600000|2021-05-24 14:13:20|4190.91|4190.51|4190.91|4190.51|4190.91|4190.51|4190.66|4190.26|273
1621865610000|2021-05-24 14:13:30|4190.66|4190.26|4190.91|4190.51|4190.91|4190.51|4190.66|4190.26|298
1621865620000|2021-05-24 14:13:40|4191.16|4190.76|4191.41|4191.01|4191.41|4191.01|4191.16|4190.76|470
1621865630000|2021-05-24 14:13:50|||||||||230
1621865640000|2021-05-24 14:14:00|4191.53|4191.13|4191.41|4191.01|4191.53|4191.13|4191.16|4190.76|298
1621865650000|2021-05-24 14:14:10|4191.66|4191.26|4191.91|4191.51|4191.91|4191.51|4191.66|4191.26|543
1621865660000|2021-05-24 14:14:20|4191.66|4191.26|4192.41|4192.01|4192.41|4192.01|4191.66|4191.26|872
1621865670000|2021-05-24 14:14:30|4192.16|4191.76|4192.16|4191.76|4192.16|4191.76|4191.91|4191.51|906
1621865680000|2021-05-24 14:14:40|4191.91|4191.51|4192.16|4191.76|4192.16|4191.76|4191.91|4191.51|237
1621865690000|2021-05-24 14:14:50|4192.41|4192.01|4192.66|4192.26|4192.66|4192.26|4192.41|4192.01|478
1621865700000|2021-05-24 14:15:00|||||||||802
1621865710000|2021-05-24 14:15:10|4192.91|4192.51|4193.16|4192.76|4193.16|4192.76|4192.66|4192.26|1638
1621865720000|2021-05-24 14:15:20|4193.41|4193.01|4194.41|4194.01|4194.41|4194.01|4193.41|4193.01|2805
1621865730000|2021-05-24 14:15:30|4194.16|4193.76|4195.16|4194.76|4195.16|4194.76|4194.16|4193.76|2381
1621865740000|2021-05-24 14:15:40|4195.41|4195.01|4195.41|4195.01|4195.41|4195.01|4195.16|4194.76|1018
1621865750000|2021-05-24 14:15:50|4195.16|4194.76|4195.16|4194.76|4195.41|4195.01|4194.91|4194.51|993
1621865760000|2021-05-24 14:16:00|4195.41|4195.01|4195.66|4195.26|4195.66|4195.26|4195.41|4195.01|857
1621865770000|2021-05-24 14:16:10|4195.41|4195.01|4195.66|4195.26|4195.66|4195.26|4195.41|4195.01|380
1621865780000|2021-05-24 14:16:20|4195.41|4195.01|4194.16|4193.76|4195.41|4195.01|4193.66|4193.26|4823
1621865790000|2021-05-24 14:16:30|4193.91|4193.51|4193.91|4193.51|4194.16|4193.76|4193.91|4193.51|592
1621865800000|2021-05-24 14:16:40|4194.16|4193.76|4193.66|4193.26|4194.16|4193.76|4193.66|4193.26|960
1621865810000|2021-05-24 14:16:50|4193.91|4193.51|4193.66|4193.26|4193.91|4193.51|4193.66|4193.26|511
1621865820000|2021-05-24 14:17:00|4193.78|4193.38|4194.66|4194.26|4194.66|4194.26|4193.66|4193.26|987
1621865830000|2021-05-24 14:17:10|4194.41|4194.01|4194.91|4194.51|4194.91|4194.51|4194.41|4194.01|415
1621865840000|2021-05-24 14:17:20|4195.16|4194.76|4195.16|4194.76|4195.16|4194.76|4194.91|4194.51|876
1621865850000|2021-05-24 14:17:30|4195.41|4195.01|4195.66|4195.26|4195.66|4195.26|4195.16|4194.76|309
1621865860000|2021-05-24 14:17:40|4195.41|4195.01|4195.66|4195.26|4195.66|4195.26|4195.41|4195.01|1056
1621865870000|2021-05-24 14:17:50|4195.41|4195.01|4195.66|4195.26|4195.66|4195.26|4195.41|4195.01|292
1621865880000|2021-05-24 14:18:00|4195.41|4195.01|4195.66|4195.26|4195.66|4195.26|4195.41|4195.01|613
1621865890000|2021-05-24 14:18:10|4195.41|4195.01|4195.41|4195.01|4195.66|4195.26|4195.41|4195.01|442
1621865900000|2021-05-24 14:18:20|4195.66|4195.26|4195.91|4195.51|4196.16|4195.76|4195.66|4195.26|773
1621865910000|2021-05-24 14:18:30|4196.16|4195.76|4195.91|4195.51|4196.16|4195.76|4195.91|4195.51|503
1621865920000|2021-05-24 14:18:40|4195.66|4195.26|4196.16|4195.76|4196.16|4195.76|4195.66|4195.26|876
1621865930000|2021-05-24 14:18:50|4195.91|4195.51|4196.16|4195.76|4196.16|4195.76|4195.91|4195.51|233
1621865940000|2021-05-24 14:19:00|4195.91|4195.51|4196.03|4195.63|4196.16|4195.76|4195.66|4195.26|423
1621865950000|2021-05-24 14:19:10|4195.91|4195.51|4195.66|4195.26|4196.16|4195.76|4195.66|4195.26|583
1621865960000|2021-05-24 14:19:20|4195.91|4195.51|4195.91|4195.51|4195.91|4195.51|4195.66|4195.26|582
1621865970000|2021-05-24 14:19:30|4196.16|4195.76|4196.16|4195.76|4196.16|4195.76|4196.16|4195.76|252
1621865980000|2021-05-24 14:19:40|4195.91|4195.51|4195.91|4195.51|4196.16|4195.76|4195.91|4195.51|324
1621865990000|2021-05-24 14:19:50|4196.16|4195.76|4196.16|4195.76|4196.16|4195.76|4195.91|4195.51|301
1621866000000|2021-05-24 14:20:00|4196.41|4196.01|4196.41|4196.01|4196.41|4196.01|4196.16|4195.76|862
1621866010000|2021-05-24 14:20:10|4196.66|4196.26|4196.91|4196.51|4197.16|4196.76|4196.66|4196.26|1241
1621866020000|2021-05-24 14:20:20|4197.16|4196.76|4197.16|4196.76|4197.16|4196.76|4197.16|4196.76|283
1621866030000|2021-05-24 14:20:30|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|525
1621866040000|2021-05-24 14:20:40|4196.66|4196.26|4196.66|4196.26|4196.91|4196.51|4196.41|4196.01|813
1621866050000|2021-05-24 14:20:50|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|4196.66|4196.26|183
1621866060000|2021-05-24 14:21:00|4197.16|4196.76|4196.91|4196.51|4197.16|4196.76|4196.91|4196.51|600
1621866070000|2021-05-24 14:21:10|4197.16|4196.76|4197.03|4196.63|4197.16|4196.76|4197.03|4196.63|175
1621866080000|2021-05-24 14:21:20|4197.16|4196.76|4198.03|4197.63|4198.03|4197.63|4196.91|4196.51|2965
1621866090000|2021-05-24 14:21:30|4197.91|4197.51|4197.91|4197.51|4198.16|4197.76|4197.91|4197.51|444
1621866100000|2021-05-24 14:21:40|4198.16|4197.76|4198.41|4198.01|4198.41|4198.01|4198.16|4197.76|563
1621866110000|2021-05-24 14:21:50|4197.91|4197.51|4198.41|4198.01|4198.41|4198.01|4197.91|4197.51|1470
1621866120000|2021-05-24 14:22:00|4198.66|4198.26|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|577
1621866130000|2021-05-24 14:22:10|4198.53|4198.13|4199.16|4198.76|4199.16|4198.76|4198.53|4198.13|899
1621866140000|2021-05-24 14:22:20|4198.91|4198.51|4199.03|4198.63|4199.16|4198.76|4198.91|4198.51|696
1621866150000|2021-05-24 14:22:30|4199.16|4198.76|4199.16|4198.76|4199.41|4199.01|4198.91|4198.51|437
1621866160000|2021-05-24 14:22:40|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|602
1621866170000|2021-05-24 14:22:50|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|760
1621866180000|2021-05-24 14:23:00|4199.41|4199.01|4199.16|4198.76|4199.66|4199.26|4198.91|4198.51|1056
1621866190000|2021-05-24 14:23:10|4198.91|4198.51|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|639
1621866200000|2021-05-24 14:23:20|4199.16|4198.76|4198.66|4198.26|4199.16|4198.76|4198.66|4198.26|909
1621866210000|2021-05-24 14:23:30|4198.41|4198.01|4198.91|4198.51|4198.91|4198.51|4198.41|4198.01|570
1621866220000|2021-05-24 14:23:40|4198.66|4198.26|4198.41|4198.01|4198.91|4198.51|4198.41|4198.01|459
1621866230000|2021-05-24 14:23:50|4198.16|4197.76|4198.66|4198.26|4198.66|4198.26|4198.16|4197.76|626
1621866240000|2021-05-24 14:24:00|4198.41|4198.01|4198.16|4197.76|4198.41|4198.01|4198.03|4197.63|407
1621866250000|2021-05-24 14:24:10|4197.91|4197.51|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|520
1621866260000|2021-05-24 14:24:20|4197.91|4197.51|4197.66|4197.26|4198.16|4197.76|4197.66|4197.26|1057
1621866270000|2021-05-24 14:24:30|4197.16|4196.76|4197.16|4196.76|4197.28|4196.88|4197.16|4196.76|866
1621866280000|2021-05-24 14:24:40|4197.41|4197.01|4197.66|4197.26|4197.91|4197.51|4197.41|4197.01|832
1621866290000|2021-05-24 14:24:50|||||||||140
1621866300000|2021-05-24 14:25:00|4197.91|4197.51|4197.66|4197.26|4197.91|4197.51|4197.66|4197.26|861
1621866310000|2021-05-24 14:25:10|4197.91|4197.51|4197.66|4197.26|4197.91|4197.51|4197.66|4197.26|295
1621866320000|2021-05-24 14:25:20|4197.53|4197.13|4197.66|4197.26|4197.66|4197.26|4197.41|4197.01|754
1621866330000|2021-05-24 14:25:30|4197.41|4197.01|4197.41|4197.01|4197.53|4197.13|4197.41|4197.01|835
1621866340000|2021-05-24 14:25:40|||||||||173
1621866350000|2021-05-24 14:25:50|4197.16|4196.76|4196.91|4196.51|4197.16|4196.76|4196.91|4196.51|493
1621866360000|2021-05-24 14:26:00|||||||||263
1621866370000|2021-05-24 14:26:10|4196.78|4196.38|4196.66|4196.26|4196.91|4196.51|4196.66|4196.26|523
1621866380000|2021-05-24 14:26:20|4196.41|4196.01|4196.41|4196.01|4196.41|4196.01|4196.16|4195.76|732
1621866390000|2021-05-24 14:26:30|4196.16|4195.76|4196.16|4195.76|4196.16|4195.76|4196.16|4195.76|214
1621866400000|2021-05-24 14:26:40|||||||||698
1621866410000|2021-05-24 14:26:50|4196.28|4195.88|4196.16|4195.76|4196.41|4196.01|4196.16|4195.76|741
1621866420000|2021-05-24 14:27:00|4196.41|4196.01|4196.16|4195.76|4196.41|4196.01|4196.16|4195.76|564
1621866430000|2021-05-24 14:27:10|4196.41|4196.01|4196.16|4195.76|4196.41|4196.01|4196.16|4195.76|94
1621866440000|2021-05-24 14:27:20|4196.41|4196.01|4196.16|4195.76|4196.41|4196.01|4196.16|4195.76|695
1621866450000|2021-05-24 14:27:30|4196.41|4196.01|4196.41|4196.01|4196.66|4196.26|4196.16|4195.76|549
1621866460000|2021-05-24 14:27:40|4196.53|4196.13|4196.66|4196.26|4196.66|4196.26|4196.53|4196.13|322
1621866470000|2021-05-24 14:27:50|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|407
1621866480000|2021-05-24 14:28:00|4197.03|4196.63|4197.16|4196.76|4197.16|4196.76|4196.91|4196.51|388
1621866490000|2021-05-24 14:28:10|4197.41|4197.01|4197.16|4196.76|4197.41|4197.01|4197.16|4196.76|249
1621866500000|2021-05-24 14:28:20|4197.41|4197.01|4197.41|4197.01|4197.41|4197.01|4197.16|4196.76|302
1621866510000|2021-05-24 14:28:30|4197.66|4197.26|4197.91|4197.51|4197.91|4197.51|4197.66|4197.26|596
1621866520000|2021-05-24 14:28:40|4198.16|4197.76|4198.41|4198.01|4198.41|4198.01|4197.91|4197.51|501
1621866530000|2021-05-24 14:28:50|||||||||507
1621866540000|2021-05-24 14:29:00|4198.16|4197.76|4198.16|4197.76|4198.28|4197.88|4198.16|4197.76|208
1621866550000|2021-05-24 14:29:10|4198.41|4198.01|4197.66|4197.26|4198.41|4198.01|4197.66|4197.26|557
1621866560000|2021-05-24 14:29:20|4197.41|4197.01|4197.16|4196.76|4197.41|4197.01|4197.16|4196.76|872
1621866570000|2021-05-24 14:29:30|||||||||413
1621866580000|2021-05-24 14:29:40|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|4196.91|4196.51|480
1621866590000|2021-05-24 14:29:50|||||||||247
1621866600000|2021-05-24 14:30:00|4197.16|4196.76|4197.91|4197.51|4197.91|4197.51|4196.91|4196.51|1820
1621866610000|2021-05-24 14:30:10|4198.16|4197.76|4198.41|4198.01|4198.66|4198.26|4198.16|4197.76|859
1621866620000|2021-05-24 14:30:20|4198.66|4198.26|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|339
1621866630000|2021-05-24 14:30:30|4198.16|4197.76|4198.16|4197.76|4198.41|4198.01|4197.91|4197.51|398
1621866640000|2021-05-24 14:30:40|4197.91|4197.51|4197.91|4197.51|4197.91|4197.51|4197.91|4197.51|35
1621866650000|2021-05-24 14:30:50|4197.66|4197.26|4197.41|4197.01|4197.91|4197.51|4197.41|4197.01|440
1621866660000|2021-05-24 14:31:00|4197.16|4196.76|4197.66|4197.26|4197.91|4197.51|4197.16|4196.76|706
1621866670000|2021-05-24 14:31:10|||||||||347
1621866680000|2021-05-24 14:31:20|4197.53|4197.13|4197.53|4197.13|4197.66|4197.26|4197.41|4197.01|263
1621866690000|2021-05-24 14:31:30|4197.66|4197.26|4197.41|4197.01|4197.66|4197.26|4197.41|4197.01|270
1621866700000|2021-05-24 14:31:40|4197.66|4197.26|4197.16|4196.76|4197.66|4197.26|4197.16|4196.76|220
1621866710000|2021-05-24 14:31:50|4197.41|4197.01|4197.41|4197.01|4197.66|4197.26|4197.41|4197.01|535
1621866720000|2021-05-24 14:32:00|4197.16|4196.76|4197.66|4197.26|4197.66|4197.26|4196.91|4196.51|714
1621866730000|2021-05-24 14:32:10|4197.41|4197.01|4197.41|4197.01|4197.66|4197.26|4197.41|4197.01|574
1621866740000|2021-05-24 14:32:20|4197.66|4197.26|4197.91|4197.51|4197.91|4197.51|4197.41|4197.01|551
1621866750000|2021-05-24 14:32:30|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|810
1621866760000|2021-05-24 14:32:40|4198.41|4198.01|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|385
1621866770000|2021-05-24 14:32:50|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|503
1621866780000|2021-05-24 14:33:00|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|245
1621866790000|2021-05-24 14:33:10|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|381
1621866800000|2021-05-24 14:33:20|4198.53|4198.13|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|190
1621866810000|2021-05-24 14:33:30|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|350
1621866820000|2021-05-24 14:33:40|4198.53|4198.13|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|323
1621866830000|2021-05-24 14:33:50|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4197.91|4197.51|457
1621866840000|2021-05-24 14:34:00|4198.91|4198.51|4198.41|4198.01|4198.91|4198.51|4198.16|4197.76|583
1621866850000|2021-05-24 14:34:10|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|222
1621866860000|2021-05-24 14:34:20|4198.03|4197.63|4198.16|4197.76|4198.41|4198.01|4197.91|4197.51|409
1621866870000|2021-05-24 14:34:30|4197.91|4197.51|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|389
1621866880000|2021-05-24 14:34:40|4198.41|4198.01|4198.41|4198.01|4198.66|4198.26|4198.16|4197.76|834
1621866890000|2021-05-24 14:34:50|4198.66|4198.26|4198.91|4198.51|4199.41|4199.01|4198.66|4198.26|1081
1621866900000|2021-05-24 14:35:00|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.41|4198.01|1005
1621866910000|2021-05-24 14:35:10|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|662
1621866920000|2021-05-24 14:35:20|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|689
1621866930000|2021-05-24 14:35:30|4198.91|4198.51|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|298
1621866940000|2021-05-24 14:35:40|||||||||623
1621866950000|2021-05-24 14:35:50|4198.91|4198.51|4199.41|4199.01|4199.41|4199.01|4198.91|4198.51|1904
1621866960000|2021-05-24 14:36:00|4199.66|4199.26|4199.16|4198.76|4199.66|4199.26|4199.16|4198.76|811
1621866970000|2021-05-24 14:36:10|4198.91|4198.51|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|575
1621866980000|2021-05-24 14:36:20|4198.91|4198.51|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|164
1621866990000|2021-05-24 14:36:30|4198.91|4198.51|4199.41|4199.01|4199.41|4199.01|4198.91|4198.51|623
1621867000000|2021-05-24 14:36:40|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|382
1621867010000|2021-05-24 14:36:50|||||||||122
1621867020000|2021-05-24 14:37:00|||||||||55
1621867030000|2021-05-24 14:37:10|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|314
1621867040000|2021-05-24 14:37:20|4199.91|4199.51|4200.41|4200.01|4200.41|4200.01|4199.91|4199.51|1704
1621867050000|2021-05-24 14:37:30|4200.16|4199.76|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|620
1621867060000|2021-05-24 14:37:40|||||||||70
1621867070000|2021-05-24 14:37:50|4200.16|4199.76|4200.16|4199.76|4200.41|4200.01|4199.91|4199.51|667
1621867080000|2021-05-24 14:38:00|4200.28|4199.88|4200.16|4199.76|4200.28|4199.88|4199.91|4199.51|634
1621867090000|2021-05-24 14:38:10|4200.03|4199.63|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|219
1621867100000|2021-05-24 14:38:20|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|344
1621867110000|2021-05-24 14:38:30|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|502
1621867120000|2021-05-24 14:38:40|4200.41|4200.01|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|629
1621867130000|2021-05-24 14:38:50|4200.28|4199.88|4200.16|4199.76|4200.28|4199.88|4200.16|4199.76|511
1621867140000|2021-05-24 14:39:00|4200.03|4199.63|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|418
1621867150000|2021-05-24 14:39:10|4199.91|4199.51|4200.16|4199.76|4200.28|4199.88|4199.91|4199.51|295
1621867160000|2021-05-24 14:39:20|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|388
1621867170000|2021-05-24 14:39:30|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|312
1621867180000|2021-05-24 14:39:40|4199.91|4199.51|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|193
1621867190000|2021-05-24 14:39:50|4200.41|4200.01|4200.66|4200.26|4200.66|4200.26|4200.41|4200.01|1076
1621867200000|2021-05-24 14:40:00|4200.53|4200.13|4200.66|4200.26|4200.66|4200.26|4200.53|4200.13|270
1621867210000|2021-05-24 14:40:10|4200.91|4200.51|4200.91|4200.51|4201.16|4200.76|4200.91|4200.51|694
1621867220000|2021-05-24 14:40:20|||||||||218
1621867230000|2021-05-24 14:40:30|4201.16|4200.76|4201.16|4200.76|4201.41|4201.01|4200.91|4200.51|803
1621867240000|2021-05-24 14:40:40|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|4201.16|4200.76|604
1621867250000|2021-05-24 14:40:50|4201.28|4200.88|4201.66|4201.26|4201.66|4201.26|4201.16|4200.76|508
1621867260000|2021-05-24 14:41:00|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|621
1621867270000|2021-05-24 14:41:10|4201.41|4201.01|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|634
1621867280000|2021-05-24 14:41:20|4201.41|4201.01|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|700
1621867290000|2021-05-24 14:41:30|||||||||287
1621867300000|2021-05-24 14:41:40|4201.41|4201.01|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|316
1621867310000|2021-05-24 14:41:50|||||||||105
1621867320000|2021-05-24 14:42:00|4201.41|4201.01|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|266
1621867330000|2021-05-24 14:42:10|||||||||372
1621867340000|2021-05-24 14:42:20|4201.41|4201.01|4201.41|4201.01|4201.66|4201.26|4201.41|4201.01|369
1621867350000|2021-05-24 14:42:30|4201.66|4201.26|4201.41|4201.01|4201.66|4201.26|4201.28|4200.88|369
1621867360000|2021-05-24 14:42:40|4201.53|4201.13|4201.66|4201.26|4201.66|4201.26|4201.53|4201.13|110
1621867370000|2021-05-24 14:42:50|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|267
1621867380000|2021-05-24 14:43:00|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|429
1621867390000|2021-05-24 14:43:10|4201.53|4201.13|4201.41|4201.01|4201.66|4201.26|4201.41|4201.01|149
1621867400000|2021-05-24 14:43:20|4201.28|4200.88|4201.41|4201.01|4201.41|4201.01|4201.16|4200.76|371
1621867410000|2021-05-24 14:43:30|4201.16|4200.76|4201.16|4200.76|4201.41|4201.01|4201.16|4200.76|252
1621867420000|2021-05-24 14:43:40|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|773
1621867430000|2021-05-24 14:43:50|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|186
1621867440000|2021-05-24 14:44:00|4200.16|4199.76|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|492
1621867450000|2021-05-24 14:44:10|4200.28|4199.88|4199.91|4199.51|4200.41|4200.01|4199.66|4199.26|792
1621867460000|2021-05-24 14:44:20|4199.66|4199.26|4200.16|4199.76|4200.16|4199.76|4199.66|4199.26|182
1621867470000|2021-05-24 14:44:30|4199.91|4199.51|4199.66|4199.26|4199.91|4199.51|4199.41|4199.01|306
1621867480000|2021-05-24 14:44:40|4199.91|4199.51|4199.66|4199.26|4199.91|4199.51|4199.66|4199.26|422
1621867490000|2021-05-24 14:44:50|4199.53|4199.13|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|248
1621867500000|2021-05-24 14:45:00|4199.91|4199.51|4199.41|4199.01|4199.91|4199.51|4199.41|4199.01|500
1621867510000|2021-05-24 14:45:10|4199.16|4198.76|4199.41|4199.01|4199.66|4199.26|4199.16|4198.76|496
1621867520000|2021-05-24 14:45:20|4199.53|4199.13|4198.91|4198.51|4199.53|4199.13|4198.91|4198.51|327
1621867530000|2021-05-24 14:45:30|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|215
1621867540000|2021-05-24 14:45:40|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|285
1621867550000|2021-05-24 14:45:50|4198.66|4198.26|4198.16|4197.76|4198.66|4198.26|4198.16|4197.76|526
1621867560000|2021-05-24 14:46:00|4198.41|4198.01|4198.66|4198.26|4199.16|4198.76|4198.41|4198.01|534
1621867570000|2021-05-24 14:46:10|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.41|4198.01|311
1621867580000|2021-05-24 14:46:20|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|355
1621867590000|2021-05-24 14:46:30|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|253
1621867600000|2021-05-24 14:46:40|4199.28|4198.88|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|268
1621867610000|2021-05-24 14:46:50|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|279
1621867620000|2021-05-24 14:47:00|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|186
1621867630000|2021-05-24 14:47:10|4199.41|4199.01|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|362
1621867640000|2021-05-24 14:47:20|4199.16|4198.76|4198.66|4198.26|4199.16|4198.76|4198.66|4198.26|389
1621867650000|2021-05-24 14:47:30|4198.91|4198.51|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|376
1621867660000|2021-05-24 14:47:40|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|343
1621867670000|2021-05-24 14:47:50|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.41|4198.01|564
1621867680000|2021-05-24 14:48:00|4198.91|4198.51|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|577
1621867690000|2021-05-24 14:48:10|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|203
1621867700000|2021-05-24 14:48:20|||||||||179
1621867710000|2021-05-24 14:48:30|4198.78|4198.38|4198.66|4198.26|4198.78|4198.38|4198.41|4198.01|546
1621867720000|2021-05-24 14:48:40|4198.78|4198.38|4198.41|4198.01|4198.78|4198.38|4198.41|4198.01|283
1621867730000|2021-05-24 14:48:50|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|273
1621867740000|2021-05-24 14:49:00|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.78|4198.38|184
1621867750000|2021-05-24 14:49:10|4198.66|4198.26|4198.91|4198.51|4199.16|4198.76|4198.66|4198.26|239
1621867760000|2021-05-24 14:49:20|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|181
1621867770000|2021-05-24 14:49:30|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|108
1621867780000|2021-05-24 14:49:40|4198.41|4198.01|4198.66|4198.26|4198.91|4198.51|4198.41|4198.01|475
1621867790000|2021-05-24 14:49:50|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|298
1621867800000|2021-05-24 14:50:00|4199.03|4198.63|4199.41|4199.01|4199.41|4199.01|4198.91|4198.51|632
1621867810000|2021-05-24 14:50:10|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|471
1621867820000|2021-05-24 14:50:20|4199.78|4199.38|4199.66|4199.26|4199.91|4199.51|4199.66|4199.26|389
1621867830000|2021-05-24 14:50:30|4199.91|4199.51|4199.66|4199.26|4199.91|4199.51|4199.66|4199.26|85
1621867840000|2021-05-24 14:50:40|4199.78|4199.38|4199.66|4199.26|4199.78|4199.38|4199.66|4199.26|121
1621867850000|2021-05-24 14:50:50|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|94
1621867860000|2021-05-24 14:51:00|4200.16|4199.76|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|420
1621867870000|2021-05-24 14:51:10|4200.66|4200.26|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|434
1621867880000|2021-05-24 14:51:20|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.41|4200.01|166
1621867890000|2021-05-24 14:51:30|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|222
1621867900000|2021-05-24 14:51:40|4200.66|4200.26|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|242
1621867910000|2021-05-24 14:51:50|4200.53|4200.13|4200.91|4200.51|4200.91|4200.51|4200.53|4200.13|439
1621867920000|2021-05-24 14:52:00|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|557
1621867930000|2021-05-24 14:52:10|4200.91|4200.51|4200.41|4200.01|4200.91|4200.51|4200.41|4200.01|303
1621867940000|2021-05-24 14:52:20|4200.28|4199.88|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|459
1621867950000|2021-05-24 14:52:30|4200.41|4200.01|4200.41|4200.01|4200.66|4200.26|4200.16|4199.76|252
1621867960000|2021-05-24 14:52:40|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.28|4199.88|291
1621867970000|2021-05-24 14:52:50|||||||||80
1621867980000|2021-05-24 14:53:00|4200.78|4200.38|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|275
1621867990000|2021-05-24 14:53:10|4200.78|4200.38|4200.66|4200.26|4200.78|4200.38|4200.41|4200.01|206
1621868000000|2021-05-24 14:53:20|4200.91|4200.51|4200.91|4200.51|4201.16|4200.76|4200.91|4200.51|284
1621868010000|2021-05-24 14:53:30|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|279
1621868020000|2021-05-24 14:53:40|||||||||105
1621868030000|2021-05-24 14:53:50|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|370
1621868040000|2021-05-24 14:54:00|4200.78|4200.38|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|320
1621868050000|2021-05-24 14:54:10|4200.91|4200.51|4201.03|4200.63|4201.16|4200.76|4200.91|4200.51|243
1621868060000|2021-05-24 14:54:20|4200.91|4200.51|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|128
1621868070000|2021-05-24 14:54:30|4200.91|4200.51|4200.91|4200.51|4201.16|4200.76|4200.91|4200.51|247
1621868080000|2021-05-24 14:54:40|4201.16|4200.76|4200.78|4200.38|4201.28|4200.88|4200.78|4200.38|479
1621868090000|2021-05-24 14:54:50|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|164
1621868100000|2021-05-24 14:55:00|4200.91|4200.51|4200.91|4200.51|4201.16|4200.76|4200.91|4200.51|232
1621868110000|2021-05-24 14:55:10|4200.66|4200.26|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|254
1621868120000|2021-05-24 14:55:20|4200.78|4200.38|4200.78|4200.38|4200.91|4200.51|4200.66|4200.26|165
1621868130000|2021-05-24 14:55:30|4200.91|4200.51|4200.41|4200.01|4200.91|4200.51|4200.41|4200.01|364
1621868140000|2021-05-24 14:55:40|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.41|4200.01|358
1621868150000|2021-05-24 14:55:50|4201.03|4200.63|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|163
1621868160000|2021-05-24 14:56:00|4200.91|4200.51|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|321
1621868170000|2021-05-24 14:56:10|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|222
1621868180000|2021-05-24 14:56:20|4201.03|4200.63|4200.66|4200.26|4201.16|4200.76|4200.66|4200.26|366
1621868190000|2021-05-24 14:56:30|4200.91|4200.51|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|98
1621868200000|2021-05-24 14:56:40|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|103
1621868210000|2021-05-24 14:56:50|4200.78|4200.38|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|238
1621868220000|2021-05-24 14:57:00|4201.16|4200.76|4200.78|4200.38|4201.16|4200.76|4200.78|4200.38|298
1621868230000|2021-05-24 14:57:10|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.41|4200.01|356
1621868240000|2021-05-24 14:57:20|4200.91|4200.51|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|329
1621868250000|2021-05-24 14:57:30|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|62
1621868260000|2021-05-24 14:57:40|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|153
1621868270000|2021-05-24 14:57:50|4200.78|4200.38|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|186
1621868280000|2021-05-24 14:58:00|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|166
1621868290000|2021-05-24 14:58:10|4201.03|4200.63|4200.91|4200.51|4201.03|4200.63|4200.91|4200.51|190
1621868300000|2021-05-24 14:58:20|4201.16|4200.76|4200.66|4200.26|4201.16|4200.76|4200.66|4200.26|322
1621868310000|2021-05-24 14:58:30|4200.91|4200.51|4200.41|4200.01|4200.91|4200.51|4200.41|4200.01|243
1621868320000|2021-05-24 14:58:40|4200.28|4199.88|4200.41|4200.01|4200.41|4200.01|4200.28|4199.88|272
1621868330000|2021-05-24 14:58:50|4200.16|4199.76|4200.16|4199.76|4200.41|4200.01|4200.03|4199.63|246
1621868340000|2021-05-24 14:59:00|4200.41|4200.01|4200.66|4200.26|4200.66|4200.26|4200.16|4199.76|172
1621868350000|2021-05-24 14:59:10|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|264
1621868360000|2021-05-24 14:59:20|4200.28|4199.88|4199.41|4199.01|4200.41|4200.01|4199.41|4199.01|339
1621868370000|2021-05-24 14:59:30|4199.66|4199.26|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|349
1621868380000|2021-05-24 14:59:40|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|274
1621868390000|2021-05-24 14:59:50|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|565
1621868400000|2021-05-24 15:00:00|4199.66|4199.26|4199.66|4199.26|4199.91|4199.51|4199.66|4199.26|1056
1621868410000|2021-05-24 15:00:10|4199.91|4199.51|4199.66|4199.26|4200.41|4200.01|4199.66|4199.26|575
1621868420000|2021-05-24 15:00:20|4199.41|4199.01|4199.91|4199.51|4199.91|4199.51|4199.41|4199.01|432
1621868430000|2021-05-24 15:00:30|||||||||143
1621868440000|2021-05-24 15:00:40|4199.78|4199.38|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|367
1621868450000|2021-05-24 15:00:50|4199.78|4199.38|4199.66|4199.26|4199.91|4199.51|4199.66|4199.26|141
1621868460000|2021-05-24 15:01:00|4199.91|4199.51|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|580
1621868470000|2021-05-24 15:01:10|4199.91|4199.51|4199.91|4199.51|4200.03|4199.63|4199.91|4199.51|189
1621868480000|2021-05-24 15:01:20|4200.16|4199.76|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|76
1621868490000|2021-05-24 15:01:30|4200.16|4199.76|4199.66|4199.26|4200.16|4199.76|4199.66|4199.26|348
1621868500000|2021-05-24 15:01:40|4199.91|4199.51|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|331
1621868510000|2021-05-24 15:01:50|4199.91|4199.51|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|269
1621868520000|2021-05-24 15:02:00|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|114
1621868530000|2021-05-24 15:02:10|||||||||107
1621868540000|2021-05-24 15:02:20|||||||||84
1621868550000|2021-05-24 15:02:30|4200.66|4200.26|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|752
1621868560000|2021-05-24 15:02:40|4200.53|4200.13|4200.41|4200.01|4200.91|4200.51|4200.41|4200.01|335
1621868570000|2021-05-24 15:02:50|4200.16|4199.76|4199.91|4199.51|4200.41|4200.01|4199.91|4199.51|397
1621868580000|2021-05-24 15:03:00|4199.66|4199.26|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|238
1621868590000|2021-05-24 15:03:10|4200.03|4199.63|4200.41|4200.01|4200.41|4200.01|4200.03|4199.63|94
1621868600000|2021-05-24 15:03:20|4200.53|4200.13|4200.66|4200.26|4200.66|4200.26|4200.53|4200.13|148
1621868610000|2021-05-24 15:03:30|4200.41|4200.01|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|159
1621868620000|2021-05-24 15:03:40|4200.16|4199.76|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|202
1621868630000|2021-05-24 15:03:50|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|293
1621868640000|2021-05-24 15:04:00|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|177
1621868650000|2021-05-24 15:04:10|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.66|4198.26|867
1621868660000|2021-05-24 15:04:20|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|252
1621868670000|2021-05-24 15:04:30|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|83
1621868680000|2021-05-24 15:04:40|4198.66|4198.26|4199.16|4198.76|4199.16|4198.76|4198.66|4198.26|262
1621868690000|2021-05-24 15:04:50|4198.91|4198.51|4198.66|4198.26|4199.16|4198.76|4198.66|4198.26|416
1621868700000|2021-05-24 15:05:00|4198.91|4198.51|4198.41|4198.01|4198.91|4198.51|4198.41|4198.01|306
1621868710000|2021-05-24 15:05:10|4198.28|4197.88|4198.28|4197.88|4198.28|4197.88|4198.28|4197.88|166
1621868720000|2021-05-24 15:05:20|4197.91|4197.51|4198.16|4197.76|4198.41|4198.01|4197.91|4197.51|817
1621868730000|2021-05-24 15:05:30|4198.28|4197.88|4198.66|4198.26|4198.66|4198.26|4198.16|4197.76|308
1621868740000|2021-05-24 15:05:40|4198.41|4198.01|4198.91|4198.51|4198.91|4198.51|4198.41|4198.01|557
1621868750000|2021-05-24 15:05:50|4198.66|4198.26|4199.16|4198.76|4199.16|4198.76|4198.66|4198.26|170
1621868760000|2021-05-24 15:06:00|4199.41|4199.01|4198.91|4198.51|4199.41|4199.01|4198.91|4198.51|316
1621868770000|2021-05-24 15:06:10|4199.16|4198.76|4198.66|4198.26|4199.16|4198.76|4198.66|4198.26|185
1621868780000|2021-05-24 15:06:20|4198.53|4198.13|4198.16|4197.76|4198.53|4198.13|4198.16|4197.76|112
1621868790000|2021-05-24 15:06:30|4198.03|4197.63|4198.41|4198.01|4198.41|4198.01|4198.03|4197.63|345
1621868800000|2021-05-24 15:06:40|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.41|4198.01|356
1621868810000|2021-05-24 15:06:50|4198.66|4198.26|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|111
1621868820000|2021-05-24 15:07:00|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|196
1621868830000|2021-05-24 15:07:10|||||||||165
1621868840000|2021-05-24 15:07:20|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|78
1621868850000|2021-05-24 15:07:30|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|139
1621868860000|2021-05-24 15:07:40|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|72
1621868870000|2021-05-24 15:07:50|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|357
1621868880000|2021-05-24 15:08:00|4198.78|4198.38|4199.03|4198.63|4199.16|4198.76|4198.78|4198.38|241
1621868890000|2021-05-24 15:08:10|4199.16|4198.76|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|122
1621868900000|2021-05-24 15:08:20|4198.91|4198.51|4198.91|4198.51|4199.03|4198.63|4198.91|4198.51|93
1621868910000|2021-05-24 15:08:30|||||||||286
1621868920000|2021-05-24 15:08:40|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|269
1621868930000|2021-05-24 15:08:50|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|127
1621868940000|2021-05-24 15:09:00|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|104
1621868950000|2021-05-24 15:09:10|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.41|4198.01|222
1621868960000|2021-05-24 15:09:20|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|68
1621868970000|2021-05-24 15:09:30|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|218
1621868980000|2021-05-24 15:09:40|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|266
1621868990000|2021-05-24 15:09:50|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|167
1621869000000|2021-05-24 15:10:00|4198.91|4198.51|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|158
1621869010000|2021-05-24 15:10:10|4199.03|4198.63|4199.41|4199.01|4199.41|4199.01|4198.91|4198.51|214
1621869020000|2021-05-24 15:10:20|4199.16|4198.76|4199.66|4199.26|4199.66|4199.26|4199.16|4198.76|164
1621869030000|2021-05-24 15:10:30|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|431
1621869040000|2021-05-24 15:10:40|4199.53|4199.13|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|398
1621869050000|2021-05-24 15:10:50|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|560
1621869060000|2021-05-24 15:11:00|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|291
1621869070000|2021-05-24 15:11:10|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|355
1621869080000|2021-05-24 15:11:20|4199.66|4199.26|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|121
1621869090000|2021-05-24 15:11:30|||||||||88
1621869100000|2021-05-24 15:11:40|4199.28|4198.88|4198.91|4198.51|4199.28|4198.88|4198.91|4198.51|57
1621869110000|2021-05-24 15:11:50|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|214
1621869120000|2021-05-24 15:12:00|4199.16|4198.76|4198.66|4198.26|4199.16|4198.76|4198.66|4198.26|200
1621869130000|2021-05-24 15:12:10|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|129
1621869140000|2021-05-24 15:12:20|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|101
1621869150000|2021-05-24 15:12:30|4198.66|4198.26|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|114
1621869160000|2021-05-24 15:12:40|||||||||84
1621869170000|2021-05-24 15:12:50|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.41|4198.01|193
1621869180000|2021-05-24 15:13:00|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|121
1621869190000|2021-05-24 15:13:10|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|153
1621869200000|2021-05-24 15:13:20|||||||||35
1621869210000|2021-05-24 15:13:30|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|76
1621869220000|2021-05-24 15:13:40|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|270
1621869230000|2021-05-24 15:13:50|4198.53|4198.13|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|500
1621869240000|2021-05-24 15:14:00|4198.91|4198.51|4199.16|4198.76|4199.16|4198.76|4198.78|4198.38|237
1621869250000|2021-05-24 15:14:10|||||||||67
1621869260000|2021-05-24 15:14:20|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|261
1621869270000|2021-05-24 15:14:30|||||||||27
1621869280000|2021-05-24 15:14:40|||||||||86
1621869290000|2021-05-24 15:14:50|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|421
1621869300000|2021-05-24 15:15:00|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|287
1621869310000|2021-05-24 15:15:10|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.78|4198.38|198
1621869320000|2021-05-24 15:15:20|4199.16|4198.76|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|475
1621869330000|2021-05-24 15:15:30|4199.41|4199.01|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|158
1621869340000|2021-05-24 15:15:40|4199.28|4198.88|4199.66|4199.26|4199.66|4199.26|4199.28|4198.88|115
1621869350000|2021-05-24 15:15:50|4199.53|4199.13|4198.91|4198.51|4199.53|4199.13|4198.91|4198.51|308
1621869360000|2021-05-24 15:16:00|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|78
1621869370000|2021-05-24 15:16:10|4199.03|4198.63|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|175
1621869380000|2021-05-24 15:16:20|4199.03|4198.63|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|60
1621869390000|2021-05-24 15:16:30|4198.91|4198.51|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|87
1621869400000|2021-05-24 15:16:40|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|80
1621869410000|2021-05-24 15:16:50|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|268
1621869420000|2021-05-24 15:17:00|4199.53|4199.13|4199.16|4198.76|4199.66|4199.26|4199.16|4198.76|180
1621869430000|2021-05-24 15:17:10|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.16|4198.76|97
1621869440000|2021-05-24 15:17:20|4199.41|4199.01|4199.41|4199.01|4199.53|4199.13|4199.41|4199.01|131
1621869450000|2021-05-24 15:17:30|4199.53|4199.13|4200.16|4199.76|4200.16|4199.76|4199.41|4199.01|532
1621869460000|2021-05-24 15:17:40|||||||||77
1621869470000|2021-05-24 15:17:50|4200.28|4199.88|4200.41|4200.01|4200.41|4200.01|4200.28|4199.88|233
1621869480000|2021-05-24 15:18:00|4200.16|4199.76|4200.41|4200.01|4200.66|4200.26|4200.16|4199.76|374
1621869490000|2021-05-24 15:18:10|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.41|4200.01|108
1621869500000|2021-05-24 15:18:20|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|316
1621869510000|2021-05-24 15:18:30|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|391
1621869520000|2021-05-24 15:18:40|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|117
1621869530000|2021-05-24 15:18:50|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|165
1621869540000|2021-05-24 15:19:00|4200.66|4200.26|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|301
1621869550000|2021-05-24 15:19:10|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|372
1621869560000|2021-05-24 15:19:20|4200.41|4200.01|4200.66|4200.26|4200.66|4200.26|4200.41|4200.01|174
1621869570000|2021-05-24 15:19:30|||||||||18
1621869580000|2021-05-24 15:19:40|4200.78|4200.38|4200.91|4200.51|4200.91|4200.51|4200.78|4200.38|104
1621869590000|2021-05-24 15:19:50|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|179
1621869600000|2021-05-24 15:20:00|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|130
1621869610000|2021-05-24 15:20:10|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|377
1621869620000|2021-05-24 15:20:20|4201.03|4200.63|4200.91|4200.51|4201.03|4200.63|4200.91|4200.51|122
1621869630000|2021-05-24 15:20:30|||||||||346
1621869640000|2021-05-24 15:20:40|||||||||21
1621869650000|2021-05-24 15:20:50|||||||||31
1621869660000|2021-05-24 15:21:00|||||||||134
1621869670000|2021-05-24 15:21:10|4200.66|4200.26|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|355
1621869680000|2021-05-24 15:21:20|4200.66|4200.26|4200.16|4199.76|4200.66|4200.26|4200.16|4199.76|300
1621869690000|2021-05-24 15:21:30|||||||||275
1621869700000|2021-05-24 15:21:40|4200.28|4199.88|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|335
1621869710000|2021-05-24 15:21:50|4200.53|4200.13|4200.41|4200.01|4200.53|4200.13|4200.41|4200.01|123
1621869720000|2021-05-24 15:22:00|4200.16|4199.76|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|186
1621869730000|2021-05-24 15:22:10|4200.41|4200.01|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|81
1621869740000|2021-05-24 15:22:20|4200.28|4199.88|4199.91|4199.51|4200.28|4199.88|4199.91|4199.51|178
1621869750000|2021-05-24 15:22:30|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|102
1621869760000|2021-05-24 15:22:40|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|177
1621869770000|2021-05-24 15:22:50|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4200.03|4199.63|181
1621869780000|2021-05-24 15:23:00|4200.03|4199.63|4199.91|4199.51|4200.03|4199.63|4199.91|4199.51|217
1621869790000|2021-05-24 15:23:10|4200.16|4199.76|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|120
1621869800000|2021-05-24 15:23:20|||||||||15
1621869810000|2021-05-24 15:23:30|4200.53|4200.13|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|304
1621869820000|2021-05-24 15:23:40|||||||||113
1621869830000|2021-05-24 15:23:50|4200.28|4199.88|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|246
1621869840000|2021-05-24 15:24:00|4200.28|4199.88|4200.66|4200.26|4200.66|4200.26|4200.28|4199.88|251
1621869850000|2021-05-24 15:24:10|4200.41|4200.01|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|235
1621869860000|2021-05-24 15:24:20|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|144
1621869870000|2021-05-24 15:24:30|||||||||70
1621869880000|2021-05-24 15:24:40|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|56
1621869890000|2021-05-24 15:24:50|4200.28|4199.88|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|53
1621869900000|2021-05-24 15:25:00|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|81
1621869910000|2021-05-24 15:25:10|||||||||112
1621869920000|2021-05-24 15:25:20|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|223
1621869930000|2021-05-24 15:25:30|4200.78|4200.38|4200.91|4200.51|4200.91|4200.51|4200.78|4200.38|135
1621869940000|2021-05-24 15:25:40|4201.16|4200.76|4200.66|4200.26|4201.16|4200.76|4200.66|4200.26|381
1621869950000|2021-05-24 15:25:50|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|186
1621869960000|2021-05-24 15:26:00|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|410
1621869970000|2021-05-24 15:26:10|4201.28|4200.88|4201.16|4200.76|4201.28|4200.88|4201.16|4200.76|417
1621869980000|2021-05-24 15:26:20|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|256
1621869990000|2021-05-24 15:26:30|4201.03|4200.63|4200.91|4200.51|4201.03|4200.63|4200.91|4200.51|106
1621870000000|2021-05-24 15:26:40|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|207
1621870010000|2021-05-24 15:26:50|4201.03|4200.63|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|379
1621870020000|2021-05-24 15:27:00|4201.28|4200.88|4201.16|4200.76|4201.28|4200.88|4200.91|4200.51|388
1621870030000|2021-05-24 15:27:10|4201.41|4201.01|4201.41|4201.01|4201.66|4201.26|4201.41|4201.01|470
1621870040000|2021-05-24 15:27:20|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|420
1621870050000|2021-05-24 15:27:30|4201.41|4201.01|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|214
1621870060000|2021-05-24 15:27:40|4201.91|4201.51|4201.91|4201.51|4201.91|4201.51|4201.91|4201.51|406
1621870070000|2021-05-24 15:27:50|4202.03|4201.63|4202.66|4202.26|4202.66|4202.26|4201.91|4201.51|1256
1621870080000|2021-05-24 15:28:00|4202.41|4202.01|4202.16|4201.76|4202.41|4202.01|4201.91|4201.51|693
1621870090000|2021-05-24 15:28:10|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|290
1621870100000|2021-05-24 15:28:20|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.41|4201.01|385
1621870110000|2021-05-24 15:28:30|4201.91|4201.51|4201.91|4201.51|4201.91|4201.51|4201.66|4201.26|90
1621870120000|2021-05-24 15:28:40|4201.66|4201.26|4201.41|4201.01|4201.91|4201.51|4201.41|4201.01|330
1621870130000|2021-05-24 15:28:50|4201.53|4201.13|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|250
1621870140000|2021-05-24 15:29:00|4201.41|4201.01|4201.91|4201.51|4202.16|4201.76|4201.41|4201.01|515
1621870150000|2021-05-24 15:29:10|4201.66|4201.26|4201.53|4201.13|4201.66|4201.26|4201.41|4201.01|358
1621870160000|2021-05-24 15:29:20|4201.41|4201.01|4201.91|4201.51|4201.91|4201.51|4201.41|4201.01|156
1621870170000|2021-05-24 15:29:30|||||||||83
1621870180000|2021-05-24 15:29:40|4202.03|4201.63|4202.16|4201.76|4202.16|4201.76|4201.91|4201.51|159
1621870190000|2021-05-24 15:29:50|4202.41|4202.01|4202.41|4202.01|4202.41|4202.01|4202.16|4201.76|166
1621870200000|2021-05-24 15:30:00|4202.66|4202.26|4202.66|4202.26|4202.66|4202.26|4202.66|4202.26|356
1621870210000|2021-05-24 15:30:10|4202.41|4202.01|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|426
1621870220000|2021-05-24 15:30:20|4202.53|4202.13|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|153
1621870230000|2021-05-24 15:30:30|4202.53|4202.13|4202.66|4202.26|4202.66|4202.26|4202.53|4202.13|524
1621870240000|2021-05-24 15:30:40|4202.91|4202.51|4202.91|4202.51|4203.16|4202.76|4202.66|4202.26|691
1621870250000|2021-05-24 15:30:50|4202.78|4202.38|4202.66|4202.26|4202.78|4202.38|4202.66|4202.26|347
1621870260000|2021-05-24 15:31:00|4202.91|4202.51|4202.91|4202.51|4203.16|4202.76|4202.91|4202.51|419
1621870270000|2021-05-24 15:31:10|4203.16|4202.76|4203.16|4202.76|4203.16|4202.76|4203.16|4202.76|144
1621870280000|2021-05-24 15:31:20|4202.91|4202.51|4202.91|4202.51|4202.91|4202.51|4202.91|4202.51|146
1621870290000|2021-05-24 15:31:30|4202.66|4202.26|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|480
1621870300000|2021-05-24 15:31:40|4202.66|4202.26|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|413
1621870310000|2021-05-24 15:31:50|4202.53|4202.13|4202.41|4202.01|4202.53|4202.13|4202.41|4202.01|170
1621870320000|2021-05-24 15:32:00|4202.16|4201.76|4202.16|4201.76|4202.41|4202.01|4202.16|4201.76|376
1621870330000|2021-05-24 15:32:10|4202.28|4201.88|4201.91|4201.51|4202.41|4202.01|4201.91|4201.51|373
1621870340000|2021-05-24 15:32:20|4202.16|4201.76|4201.91|4201.51|4202.16|4201.76|4201.91|4201.51|359
1621870350000|2021-05-24 15:32:30|4202.16|4201.76|4202.41|4202.01|4202.41|4202.01|4202.16|4201.76|174
1621870360000|2021-05-24 15:32:40|4202.53|4202.13|4202.91|4202.51|4202.91|4202.51|4202.53|4202.13|236
1621870370000|2021-05-24 15:32:50|4202.78|4202.38|4202.91|4202.51|4202.91|4202.51|4202.66|4202.26|217
1621870380000|2021-05-24 15:33:00|4203.16|4202.76|4203.16|4202.76|4203.16|4202.76|4202.91|4202.51|362
1621870390000|2021-05-24 15:33:10|4202.91|4202.51|4202.91|4202.51|4203.16|4202.76|4202.91|4202.51|283
1621870400000|2021-05-24 15:33:20|4203.03|4202.63|4202.91|4202.51|4203.03|4202.63|4202.91|4202.51|34
1621870410000|2021-05-24 15:33:30|4203.03|4202.63|4202.91|4202.51|4203.16|4202.76|4202.91|4202.51|143
1621870420000|2021-05-24 15:33:40|||||||||20
1621870430000|2021-05-24 15:33:50|||||||||20
1621870440000|2021-05-24 15:34:00|||||||||44
1621870450000|2021-05-24 15:34:10|4203.03|4202.63|4202.91|4202.51|4203.16|4202.76|4202.91|4202.51|367
1621870460000|2021-05-24 15:34:20|4202.66|4202.26|4202.91|4202.51|4202.91|4202.51|4202.66|4202.26|213
1621870470000|2021-05-24 15:34:30|||||||||13
1621870480000|2021-05-24 15:34:40|4202.66|4202.26|4202.66|4202.26|4202.66|4202.26|4202.66|4202.26|155
1621870490000|2021-05-24 15:34:50|4202.53|4202.13|4202.66|4202.26|4202.66|4202.26|4202.41|4202.01|340
1621870500000|2021-05-24 15:35:00|||||||||128
1621870510000|2021-05-24 15:35:10|4202.91|4202.51|4202.91|4202.51|4202.91|4202.51|4202.91|4202.51|58
1621870520000|2021-05-24 15:35:20|4202.78|4202.38|4202.91|4202.51|4202.91|4202.51|4202.66|4202.26|261
1621870530000|2021-05-24 15:35:30|||||||||28
1621870540000|2021-05-24 15:35:40|4203.03|4202.63|4202.66|4202.26|4203.03|4202.63|4202.66|4202.26|326
1621870550000|2021-05-24 15:35:50|4202.41|4202.01|4202.41|4202.01|4202.41|4202.01|4202.41|4202.01|256
1621870560000|2021-05-24 15:36:00|4202.16|4201.76|4202.16|4201.76|4202.41|4202.01|4202.16|4201.76|387
1621870570000|2021-05-24 15:36:10|4202.28|4201.88|4201.91|4201.51|4202.28|4201.88|4201.91|4201.51|440
1621870580000|2021-05-24 15:36:20|4201.66|4201.26|4201.91|4201.51|4201.91|4201.51|4201.66|4201.26|495
1621870590000|2021-05-24 15:36:30|4201.66|4201.26|4201.91|4201.51|4201.91|4201.51|4201.66|4201.26|154
1621870600000|2021-05-24 15:36:40|||||||||32
1621870610000|2021-05-24 15:36:50|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|4201.53|4201.13|390
1621870620000|2021-05-24 15:37:00|4201.78|4201.38|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|188
1621870630000|2021-05-24 15:37:10|||||||||26
1621870640000|2021-05-24 15:37:20|4201.41|4201.01|4201.41|4201.01|4201.66|4201.26|4201.41|4201.01|297
1621870650000|2021-05-24 15:37:30|4201.28|4200.88|4201.16|4200.76|4201.28|4200.88|4201.16|4200.76|327
1621870660000|2021-05-24 15:37:40|4201.28|4200.88|4201.41|4201.01|4201.41|4201.01|4201.16|4200.76|218
1621870670000|2021-05-24 15:37:50|4201.28|4200.88|4201.16|4200.76|4201.41|4201.01|4201.16|4200.76|287
1621870680000|2021-05-24 15:38:00|||||||||94
1621870690000|2021-05-24 15:38:10|4201.41|4201.01|4201.16|4200.76|4201.41|4201.01|4201.16|4200.76|115
1621870700000|2021-05-24 15:38:20|||||||||21
1621870710000|2021-05-24 15:38:30|4201.03|4200.63|4200.91|4200.51|4201.03|4200.63|4200.66|4200.26|233
1621870720000|2021-05-24 15:38:40|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|232
1621870730000|2021-05-24 15:38:50|||||||||144
1621870740000|2021-05-24 15:39:00|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|187
1621870750000|2021-05-24 15:39:10|||||||||10
1621870760000|2021-05-24 15:39:20|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|215
1621870770000|2021-05-24 15:39:30|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|4201.16|4200.76|226
1621870780000|2021-05-24 15:39:40|||||||||10
1621870790000|2021-05-24 15:39:50|4201.53|4201.13|4201.41|4201.01|4201.53|4201.13|4201.41|4201.01|59
1621870800000|2021-05-24 15:40:00|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|224
1621870810000|2021-05-24 15:40:10|4201.53|4201.13|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|125
1621870820000|2021-05-24 15:40:20|4201.53|4201.13|4201.41|4201.01|4201.53|4201.13|4201.41|4201.01|79
1621870830000|2021-05-24 15:40:30|4201.16|4200.76|4201.41|4201.01|4201.41|4201.01|4201.16|4200.76|288
1621870840000|2021-05-24 15:40:40|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|4201.16|4200.76|134
1621870850000|2021-05-24 15:40:50|4200.91|4200.51|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|194
1621870860000|2021-05-24 15:41:00|4201.03|4200.63|4201.41|4201.01|4201.66|4201.26|4201.03|4200.63|154
1621870870000|2021-05-24 15:41:10|4201.16|4200.76|4200.91|4200.51|4201.16|4200.76|4200.91|4200.51|176
1621870880000|2021-05-24 15:41:20|4201.16|4200.76|4200.91|4200.51|4201.16|4200.76|4200.91|4200.51|173
1621870890000|2021-05-24 15:41:30|4201.03|4200.63|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|162
1621870900000|2021-05-24 15:41:40|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|102
1621870910000|2021-05-24 15:41:50|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|4201.53|4201.13|168
1621870920000|2021-05-24 15:42:00|4201.91|4201.51|4201.91|4201.51|4202.16|4201.76|4201.66|4201.26|366
1621870930000|2021-05-24 15:42:10|4201.66|4201.26|4201.91|4201.51|4201.91|4201.51|4201.66|4201.26|135
1621870940000|2021-05-24 15:42:20|4202.03|4201.63|4201.91|4201.51|4202.03|4201.63|4201.91|4201.51|61
1621870950000|2021-05-24 15:42:30|||||||||14
1621870960000|2021-05-24 15:42:40|||||||||7
1621870970000|2021-05-24 15:42:50|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|247
1621870980000|2021-05-24 15:43:00|4201.53|4201.13|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|166
1621870990000|2021-05-24 15:43:10|4201.91|4201.51|4201.91|4201.51|4201.91|4201.51|4201.66|4201.26|77
1621871000000|2021-05-24 15:43:20|4202.16|4201.76|4202.16|4201.76|4202.16|4201.76|4202.16|4201.76|115
1621871010000|2021-05-24 15:43:30|||||||||50
1621871020000|2021-05-24 15:43:40|4202.03|4201.63|4202.16|4201.76|4202.16|4201.76|4201.91|4201.51|247
1621871030000|2021-05-24 15:43:50|||||||||58
1621871040000|2021-05-24 15:44:00|4202.41|4202.01|4202.66|4202.26|4202.66|4202.26|4202.28|4201.88|329
1621871050000|2021-05-24 15:44:10|4202.78|4202.38|4203.16|4202.76|4203.16|4202.76|4202.66|4202.26|432
1621871060000|2021-05-24 15:44:20|4203.41|4203.01|4203.41|4203.01|4203.41|4203.01|4203.28|4202.88|1280
1621871070000|2021-05-24 15:44:30|4203.16|4202.76|4202.91|4202.51|4203.41|4203.01|4202.91|4202.51|387
1621871080000|2021-05-24 15:44:40|4202.66|4202.26|4202.16|4201.76|4202.66|4202.26|4202.16|4201.76|390
1621871090000|2021-05-24 15:44:50|4202.41|4202.01|4202.41|4202.01|4202.41|4202.01|4202.41|4202.01|60
1621871100000|2021-05-24 15:45:00|4202.66|4202.26|4202.41|4202.01|4202.66|4202.26|4202.28|4201.88|307
1621871110000|2021-05-24 15:45:10|4202.66|4202.26|4202.16|4201.76|4202.66|4202.26|4202.16|4201.76|196
1621871120000|2021-05-24 15:45:20|4202.03|4201.63|4202.16|4201.76|4202.16|4201.76|4202.03|4201.63|78
1621871130000|2021-05-24 15:45:30|4202.03|4201.63|4202.41|4202.01|4202.41|4202.01|4202.03|4201.63|203
1621871140000|2021-05-24 15:45:40|4202.53|4202.13|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|119
1621871150000|2021-05-24 15:45:50|||||||||10
1621871160000|2021-05-24 15:46:00|4202.66|4202.26|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|73
1621871170000|2021-05-24 15:46:10|||||||||52
1621871180000|2021-05-24 15:46:20|4202.53|4202.13|4202.91|4202.51|4202.91|4202.51|4202.53|4202.13|413
1621871190000|2021-05-24 15:46:30|||||||||23
1621871200000|2021-05-24 15:46:40|4202.78|4202.38|4202.78|4202.38|4202.91|4202.51|4202.66|4202.26|196
1621871210000|2021-05-24 15:46:50|4202.91|4202.51|4202.41|4202.01|4202.91|4202.51|4202.41|4202.01|159
1621871220000|2021-05-24 15:47:00|4202.53|4202.13|4202.41|4202.01|4202.66|4202.26|4202.41|4202.01|141
1621871230000|2021-05-24 15:47:10|||||||||18
1621871240000|2021-05-24 15:47:20|4202.16|4201.76|4202.16|4201.76|4202.41|4202.01|4202.16|4201.76|337
1621871250000|2021-05-24 15:47:30|4201.91|4201.51|4201.91|4201.51|4202.16|4201.76|4201.91|4201.51|154
1621871260000|2021-05-24 15:47:40|4202.16|4201.76|4202.16|4201.76|4202.16|4201.76|4202.16|4201.76|110
1621871270000|2021-05-24 15:47:50|4202.41|4202.01|4202.16|4201.76|4202.41|4202.01|4202.16|4201.76|238
1621871280000|2021-05-24 15:48:00|4202.41|4202.01|4201.91|4201.51|4202.41|4202.01|4201.91|4201.51|272
1621871290000|2021-05-24 15:48:10|4201.78|4201.38|4201.91|4201.51|4201.91|4201.51|4201.66|4201.26|305
1621871300000|2021-05-24 15:48:20|4201.78|4201.38|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|179
1621871310000|2021-05-24 15:48:30|||||||||16
1621871320000|2021-05-24 15:48:40|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.66|4201.26|328
1621871330000|2021-05-24 15:48:50|||||||||154
1621871340000|2021-05-24 15:49:00|4201.53|4201.13|4201.66|4201.26|4201.66|4201.26|4201.41|4201.01|199
1621871350000|2021-05-24 15:49:10|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|90
1621871360000|2021-05-24 15:49:20|||||||||138
1621871370000|2021-05-24 15:49:30|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|4201.66|4201.26|87
1621871380000|2021-05-24 15:49:40|4201.91|4201.51|4201.66|4201.26|4201.91|4201.51|4201.53|4201.13|221
1621871390000|2021-05-24 15:49:50|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|4201.41|4201.01|46
1621871400000|2021-05-24 15:50:00|4201.66|4201.26|4201.41|4201.01|4201.66|4201.26|4201.41|4201.01|152
1621871410000|2021-05-24 15:50:10|4201.16|4200.76|4201.16|4200.76|4201.41|4201.01|4201.16|4200.76|156
1621871420000|2021-05-24 15:50:20|4200.91|4200.51|4200.91|4200.51|4201.03|4200.63|4200.91|4200.51|221
1621871430000|2021-05-24 15:50:30|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|138
1621871440000|2021-05-24 15:50:40|4200.41|4200.01|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|596
1621871450000|2021-05-24 15:50:50|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|337
1621871460000|2021-05-24 15:51:00|4200.16|4199.76|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|399
1621871470000|2021-05-24 15:51:10|||||||||95
1621871480000|2021-05-24 15:51:20|4200.28|4199.88|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|76
1621871490000|2021-05-24 15:51:30|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|186
1621871500000|2021-05-24 15:51:40|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|329
1621871510000|2021-05-24 15:51:50|||||||||146
1621871520000|2021-05-24 15:52:00|4201.03|4200.63|4201.16|4200.76|4201.16|4200.76|4201.03|4200.63|172
1621871530000|2021-05-24 15:52:10|||||||||14
1621871540000|2021-05-24 15:52:20|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|174
1621871550000|2021-05-24 15:52:30|4200.41|4200.01|4199.91|4199.51|4200.41|4200.01|4199.91|4199.51|281
1621871560000|2021-05-24 15:52:40|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|218
1621871570000|2021-05-24 15:52:50|4199.91|4199.51|4200.16|4199.76|4200.41|4200.01|4199.91|4199.51|294
1621871580000|2021-05-24 15:53:00|4200.41|4200.01|4200.66|4200.26|4200.66|4200.26|4200.41|4200.01|205
1621871590000|2021-05-24 15:53:10|4200.78|4200.38|4200.41|4200.01|4200.91|4200.51|4200.41|4200.01|549
1621871600000|2021-05-24 15:53:20|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|239
1621871610000|2021-05-24 15:53:30|4200.03|4199.63|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|192
1621871620000|2021-05-24 15:53:40|4200.03|4199.63|4200.16|4199.76|4200.16|4199.76|4200.03|4199.63|244
1621871630000|2021-05-24 15:53:50|||||||||85
1621871640000|2021-05-24 15:54:00|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|329
1621871650000|2021-05-24 15:54:10|||||||||86
1621871660000|2021-05-24 15:54:20|4200.66|4200.26|4200.16|4199.76|4200.66|4200.26|4200.16|4199.76|150
1621871670000|2021-05-24 15:54:30|4200.28|4199.88|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|134
1621871680000|2021-05-24 15:54:40|||||||||5
1621871690000|2021-05-24 15:54:50|||||||||163
1621871700000|2021-05-24 15:55:00|4199.91|4199.51|4199.91|4199.51|4200.16|4199.76|4199.66|4199.26|628
1621871710000|2021-05-24 15:55:10|4200.03|4199.63|4200.16|4199.76|4200.41|4200.01|4200.03|4199.63|241
1621871720000|2021-05-24 15:55:20|4200.03|4199.63|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|347
1621871730000|2021-05-24 15:55:30|4200.03|4199.63|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|234
1621871740000|2021-05-24 15:55:40|||||||||66
1621871750000|2021-05-24 15:55:50|||||||||54
1621871760000|2021-05-24 15:56:00|||||||||134
1621871770000|2021-05-24 15:56:10|4200.28|4199.88|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|376
1621871780000|2021-05-24 15:56:20|4200.03|4199.63|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|205
1621871790000|2021-05-24 15:56:30|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|181
1621871800000|2021-05-24 15:56:40|4199.91|4199.51|4200.03|4199.63|4200.03|4199.63|4199.91|4199.51|98
1621871810000|2021-05-24 15:56:50|4199.91|4199.51|4200.41|4200.01|4200.41|4200.01|4199.91|4199.51|174
1621871820000|2021-05-24 15:57:00|4200.16|4199.76|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|384
1621871830000|2021-05-24 15:57:10|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|168
1621871840000|2021-05-24 15:57:20|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|311
1621871850000|2021-05-24 15:57:30|4199.78|4199.38|4199.66|4199.26|4199.78|4199.38|4199.66|4199.26|221
1621871860000|2021-05-24 15:57:40|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|215
1621871870000|2021-05-24 15:57:50|4199.53|4199.13|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|317
1621871880000|2021-05-24 15:58:00|4199.53|4199.13|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|371
1621871890000|2021-05-24 15:58:10|4199.91|4199.51|4199.41|4199.01|4199.91|4199.51|4199.41|4199.01|360
1621871900000|2021-05-24 15:58:20|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|198
1621871910000|2021-05-24 15:58:30|||||||||479
1621871920000|2021-05-24 15:58:40|||||||||84
1621871930000|2021-05-24 15:58:50|4199.41|4199.01|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|265
1621871940000|2021-05-24 15:59:00|4199.28|4198.88|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|244
1621871950000|2021-05-24 15:59:10|||||||||50
1621871960000|2021-05-24 15:59:20|||||||||15
1621871970000|2021-05-24 15:59:30|4199.53|4199.13|4199.41|4199.01|4199.53|4199.13|4199.41|4199.01|441
1621871980000|2021-05-24 15:59:40|4199.28|4198.88|4199.41|4199.01|4199.41|4199.01|4199.28|4198.88|296
1621871990000|2021-05-24 15:59:50|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|153
1621872000000|2021-05-24 16:00:00|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|415
1621872010000|2021-05-24 16:00:10|4199.16|4198.76|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|152
1621872020000|2021-05-24 16:00:20|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|86
1621872030000|2021-05-24 16:00:30|4199.53|4199.13|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|136
1621872040000|2021-05-24 16:00:40|4199.78|4199.38|4199.91|4199.51|4200.16|4199.76|4199.78|4199.38|248
1621872050000|2021-05-24 16:00:50|4200.03|4199.63|4200.66|4200.26|4200.66|4200.26|4199.91|4199.51|464
1621872060000|2021-05-24 16:01:00|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|183
1621872070000|2021-05-24 16:01:10|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|322
1621872080000|2021-05-24 16:01:20|||||||||96
1621872090000|2021-05-24 16:01:30|4200.53|4200.13|4200.41|4200.01|4200.66|4200.26|4200.16|4199.76|402
1621872100000|2021-05-24 16:01:40|4200.16|4199.76|4200.66|4200.26|4200.66|4200.26|4200.16|4199.76|190
1621872110000|2021-05-24 16:01:50|||||||||131
1621872120000|2021-05-24 16:02:00|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|137
1621872130000|2021-05-24 16:02:10|4200.41|4200.01|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|134
1621872140000|2021-05-24 16:02:20|4200.53|4200.13|4200.41|4200.01|4200.66|4200.26|4200.41|4200.01|91
1621872150000|2021-05-24 16:02:30|4200.16|4199.76|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|98
1621872160000|2021-05-24 16:02:40|4200.28|4199.88|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|120
1621872170000|2021-05-24 16:02:50|4200.53|4200.13|4200.66|4200.26|4200.66|4200.26|4200.53|4200.13|70
1621872180000|2021-05-24 16:03:00|||||||||17
1621872190000|2021-05-24 16:03:10|4200.41|4200.01|4200.41|4200.01|4200.53|4200.13|4200.16|4199.76|290
1621872200000|2021-05-24 16:03:20|||||||||40
1621872210000|2021-05-24 16:03:30|||||||||62
1621872220000|2021-05-24 16:03:40|||||||||16
1621872230000|2021-05-24 16:03:50|4200.66|4200.26|4201.16|4200.76|4201.16|4200.76|4200.66|4200.26|279
1621872240000|2021-05-24 16:04:00|4201.41|4201.01|4200.91|4200.51|4201.41|4201.01|4200.91|4200.51|428
1621872250000|2021-05-24 16:04:10|4200.66|4200.26|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|181
1621872260000|2021-05-24 16:04:20|4200.78|4200.38|4200.91|4200.51|4200.91|4200.51|4200.66|4200.26|141
1621872270000|2021-05-24 16:04:30|4200.66|4200.26|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|129
1621872280000|2021-05-24 16:04:40|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|129
1621872290000|2021-05-24 16:04:50|||||||||36
1621872300000|2021-05-24 16:05:00|4200.91|4200.51|4200.91|4200.51|4201.16|4200.76|4200.66|4200.26|228
1621872310000|2021-05-24 16:05:10|4201.03|4200.63|4201.16|4200.76|4201.16|4200.76|4200.91|4200.51|206
1621872320000|2021-05-24 16:05:20|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|4200.91|4200.51|147
1621872330000|2021-05-24 16:05:30|4200.78|4200.38|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|198
1621872340000|2021-05-24 16:05:40|4200.91|4200.51|4200.66|4200.26|4200.91|4200.51|4200.66|4200.26|145
1621872350000|2021-05-24 16:05:50|4200.53|4200.13|4200.41|4200.01|4200.53|4200.13|4200.41|4200.01|153
1621872360000|2021-05-24 16:06:00|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|155
1621872370000|2021-05-24 16:06:10|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|209
1621872380000|2021-05-24 16:06:20|4200.16|4199.76|4200.16|4199.76|4200.28|4199.88|4200.16|4199.76|171
1621872390000|2021-05-24 16:06:30|4200.41|4200.01|4200.41|4200.01|4200.41|4200.01|4200.16|4199.76|97
1621872400000|2021-05-24 16:06:40|||||||||66
1621872410000|2021-05-24 16:06:50|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|41
1621872420000|2021-05-24 16:07:00|4199.91|4199.51|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|179
1621872430000|2021-05-24 16:07:10|4200.41|4200.01|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|151
1621872440000|2021-05-24 16:07:20|||||||||11
1621872450000|2021-05-24 16:07:30|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|4199.91|4199.51|163
1621872460000|2021-05-24 16:07:40|4200.03|4199.63|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|208
1621872470000|2021-05-24 16:07:50|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|285
1621872480000|2021-05-24 16:08:00|4199.41|4199.01|4199.91|4199.51|4199.91|4199.51|4199.41|4199.01|155
1621872490000|2021-05-24 16:08:10|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|4199.66|4199.26|34
1621872500000|2021-05-24 16:08:20|||||||||13
1621872510000|2021-05-24 16:08:30|||||||||73
1621872520000|2021-05-24 16:08:40|4199.78|4199.38|4199.66|4199.26|4199.78|4199.38|4199.66|4199.26|94
1621872530000|2021-05-24 16:08:50|4199.53|4199.13|4199.53|4199.13|4199.66|4199.26|4199.41|4199.01|189
1621872540000|2021-05-24 16:09:00|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|150
1621872550000|2021-05-24 16:09:10|4199.53|4199.13|4199.41|4199.01|4199.53|4199.13|4199.41|4199.01|82
1621872560000|2021-05-24 16:09:20|||||||||11
1621872570000|2021-05-24 16:09:30|4199.16|4198.76|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|208
1621872580000|2021-05-24 16:09:40|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|229
1621872590000|2021-05-24 16:09:50|||||||||104
1621872600000|2021-05-24 16:10:00|||||||||106
1621872610000|2021-05-24 16:10:10|||||||||222
1621872620000|2021-05-24 16:10:20|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|1167
1621872630000|2021-05-24 16:10:30|4198.66|4198.26|4198.66|4198.26|4199.16|4198.76|4198.66|4198.26|348
1621872640000|2021-05-24 16:10:40|||||||||47
1621872650000|2021-05-24 16:10:50|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|182
1621872660000|2021-05-24 16:11:00|4199.03|4198.63|4199.03|4198.63|4199.16|4198.76|4198.91|4198.51|194
1621872670000|2021-05-24 16:11:10|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|169
1621872680000|2021-05-24 16:11:20|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|98
1621872690000|2021-05-24 16:11:30|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|243
1621872700000|2021-05-24 16:11:40|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|234
1621872710000|2021-05-24 16:11:50|4198.53|4198.13|4198.41|4198.01|4198.53|4198.13|4198.16|4197.76|296
1621872720000|2021-05-24 16:12:00|4198.16|4197.76|4197.91|4197.51|4198.16|4197.76|4197.91|4197.51|477
1621872730000|2021-05-24 16:12:10|4197.66|4197.26|4197.66|4197.26|4197.66|4197.26|4197.41|4197.01|736
1621872740000|2021-05-24 16:12:20|4197.53|4197.13|4197.66|4197.26|4197.66|4197.26|4197.41|4197.01|227
1621872750000|2021-05-24 16:12:30|||||||||60
1621872760000|2021-05-24 16:12:40|4197.78|4197.38|4198.16|4197.76|4198.16|4197.76|4197.78|4197.38|354
1621872770000|2021-05-24 16:12:50|4197.91|4197.51|4197.91|4197.51|4197.91|4197.51|4197.91|4197.51|127
1621872780000|2021-05-24 16:13:00|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|241
1621872790000|2021-05-24 16:13:10|4198.28|4197.88|4198.16|4197.76|4198.41|4198.01|4198.16|4197.76|158
1621872800000|2021-05-24 16:13:20|4197.91|4197.51|4197.91|4197.51|4198.03|4197.63|4197.91|4197.51|166
1621872810000|2021-05-24 16:13:30|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|124
1621872820000|2021-05-24 16:13:40|4198.03|4197.63|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|160
1621872830000|2021-05-24 16:13:50|4198.28|4197.88|4198.41|4198.01|4198.41|4198.01|4198.28|4197.88|115
1621872840000|2021-05-24 16:14:00|4198.53|4198.13|4198.66|4198.26|4198.66|4198.26|4198.53|4198.13|158
1621872850000|2021-05-24 16:14:10|4198.78|4198.38|4199.16|4198.76|4199.16|4198.76|4198.78|4198.38|348
1621872860000|2021-05-24 16:14:20|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|138
1621872870000|2021-05-24 16:14:30|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|208
1621872880000|2021-05-24 16:14:40|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|107
1621872890000|2021-05-24 16:14:50|4198.91|4198.51|4198.41|4198.01|4198.91|4198.51|4198.41|4198.01|106
1621872900000|2021-05-24 16:15:00|4198.66|4198.26|4198.91|4198.51|4199.03|4198.63|4198.66|4198.26|208
1621872910000|2021-05-24 16:15:10|||||||||39
1621872920000|2021-05-24 16:15:20|||||||||10
1621872930000|2021-05-24 16:15:30|4198.78|4198.38|4199.16|4198.76|4199.16|4198.76|4198.78|4198.38|249
1621872940000|2021-05-24 16:15:40|4198.91|4198.51|4199.16|4198.76|4199.28|4198.88|4198.91|4198.51|216
1621872950000|2021-05-24 16:15:50|||||||||47
1621872960000|2021-05-24 16:16:00|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|190
1621872970000|2021-05-24 16:16:10|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|90
1621872980000|2021-05-24 16:16:20|||||||||11
1621872990000|2021-05-24 16:16:30|4199.28|4198.88|4199.16|4198.76|4199.28|4198.88|4199.16|4198.76|107
1621873000000|2021-05-24 16:16:40|4199.28|4198.88|4199.41|4199.01|4199.41|4199.01|4199.28|4198.88|91
1621873010000|2021-05-24 16:16:50|||||||||38
1621873020000|2021-05-24 16:17:00|4199.53|4199.13|4199.16|4198.76|4199.53|4199.13|4199.16|4198.76|197
1621873030000|2021-05-24 16:17:10|4199.28|4198.88|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|134
1621873040000|2021-05-24 16:17:20|4199.28|4198.88|4199.28|4198.88|4199.41|4199.01|4199.28|4198.88|63
1621873050000|2021-05-24 16:17:30|4199.16|4198.76|4198.91|4198.51|4199.41|4199.01|4198.66|4198.26|314
1621873060000|2021-05-24 16:17:40|||||||||125
1621873070000|2021-05-24 16:17:50|4199.03|4198.63|4199.16|4198.76|4199.16|4198.76|4199.03|4198.63|197
1621873080000|2021-05-24 16:18:00|4199.03|4198.63|4198.91|4198.51|4199.03|4198.63|4198.91|4198.51|82
1621873090000|2021-05-24 16:18:10|4198.78|4198.38|4198.66|4198.26|4198.78|4198.38|4198.66|4198.26|78
1621873100000|2021-05-24 16:18:20|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|276
1621873110000|2021-05-24 16:18:30|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|165
1621873120000|2021-05-24 16:18:40|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|107
1621873130000|2021-05-24 16:18:50|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|53
1621873140000|2021-05-24 16:19:00|4199.03|4198.63|4198.66|4198.26|4199.03|4198.63|4198.66|4198.26|161
1621873150000|2021-05-24 16:19:10|||||||||95
1621873160000|2021-05-24 16:19:20|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|222
1621873170000|2021-05-24 16:19:30|||||||||13
1621873180000|2021-05-24 16:19:40|||||||||10
1621873190000|2021-05-24 16:19:50|||||||||41
1621873200000|2021-05-24 16:20:00|4198.91|4198.51|4198.91|4198.51|4199.03|4198.63|4198.91|4198.51|717
1621873210000|2021-05-24 16:20:10|4199.03|4198.63|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|82
1621873220000|2021-05-24 16:20:20|4198.91|4198.51|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|314
1621873230000|2021-05-24 16:20:30|4198.41|4198.01|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|147
1621873240000|2021-05-24 16:20:40|4198.16|4197.76|4198.16|4197.76|4198.41|4198.01|4198.16|4197.76|199
1621873250000|2021-05-24 16:20:50|4197.91|4197.51|4197.91|4197.51|4198.16|4197.76|4197.91|4197.51|172
1621873260000|2021-05-24 16:21:00|4198.03|4197.63|4198.16|4197.76|4198.16|4197.76|4198.03|4197.63|108
1621873270000|2021-05-24 16:21:10|||||||||29
1621873280000|2021-05-24 16:21:20|4198.41|4198.01|4198.41|4198.01|4198.53|4198.13|4198.16|4197.76|300
1621873290000|2021-05-24 16:21:30|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|71
1621873300000|2021-05-24 16:21:40|||||||||35
1621873310000|2021-05-24 16:21:50|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|145
1621873320000|2021-05-24 16:22:00|4199.16|4198.76|4199.66|4199.26|4199.66|4199.26|4199.16|4198.76|509
1621873330000|2021-05-24 16:22:10|4199.41|4199.01|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|268
1621873340000|2021-05-24 16:22:20|4199.66|4199.26|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|154
1621873350000|2021-05-24 16:22:30|||||||||32
1621873360000|2021-05-24 16:22:40|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|121
1621873370000|2021-05-24 16:22:50|4199.03|4198.63|4198.66|4198.26|4199.03|4198.63|4198.66|4198.26|93
1621873380000|2021-05-24 16:23:00|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|184
1621873390000|2021-05-24 16:23:10|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|61
1621873400000|2021-05-24 16:23:20|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.78|4198.38|96
1621873410000|2021-05-24 16:23:30|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|115
1621873420000|2021-05-24 16:23:40|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.66|4198.26|307
1621873430000|2021-05-24 16:23:50|||||||||29
1621873440000|2021-05-24 16:24:00|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|103
1621873450000|2021-05-24 16:24:10|4198.66|4198.26|4198.41|4198.01|4198.66|4198.26|4198.28|4197.88|126
1621873460000|2021-05-24 16:24:20|4198.28|4197.88|4197.91|4197.51|4198.28|4197.88|4197.91|4197.51|284
1621873470000|2021-05-24 16:24:30|4198.16|4197.76|4197.91|4197.51|4198.16|4197.76|4197.91|4197.51|152
1621873480000|2021-05-24 16:24:40|4198.03|4197.63|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|129
1621873490000|2021-05-24 16:24:50|4197.91|4197.51|4197.91|4197.51|4198.03|4197.63|4197.91|4197.51|64
1621873500000|2021-05-24 16:25:00|||||||||186
1621873510000|2021-05-24 16:25:10|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|57
1621873520000|2021-05-24 16:25:20|4197.91|4197.51|4197.91|4197.51|4198.03|4197.63|4197.91|4197.51|379
1621873530000|2021-05-24 16:25:30|||||||||66
1621873540000|2021-05-24 16:25:40|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|401
1621873550000|2021-05-24 16:25:50|4197.91|4197.51|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|161
1621873560000|2021-05-24 16:26:00|4198.03|4197.63|4197.66|4197.26|4198.03|4197.63|4197.66|4197.26|286
1621873570000|2021-05-24 16:26:10|4197.41|4197.01|4197.16|4196.76|4197.41|4197.01|4197.16|4196.76|665
1621873580000|2021-05-24 16:26:20|4197.41|4197.01|4197.16|4196.76|4197.41|4197.01|4197.16|4196.76|212
1621873590000|2021-05-24 16:26:30|4197.41|4197.01|4197.41|4197.01|4197.66|4197.26|4197.41|4197.01|273
1621873600000|2021-05-24 16:26:40|4197.16|4196.76|4197.16|4196.76|4197.28|4196.88|4196.91|4196.51|389
1621873610000|2021-05-24 16:26:50|4196.91|4196.51|4196.66|4196.26|4196.91|4196.51|4196.66|4196.26|568
1621873620000|2021-05-24 16:27:00|4196.78|4196.38|4196.91|4196.51|4196.91|4196.51|4196.78|4196.38|424
1621873630000|2021-05-24 16:27:10|4196.66|4196.26|4196.78|4196.38|4196.91|4196.51|4196.66|4196.26|164
1621873640000|2021-05-24 16:27:20|4196.66|4196.26|4196.66|4196.26|4196.66|4196.26|4196.41|4196.01|171
1621873650000|2021-05-24 16:27:30|||||||||135
1621873660000|2021-05-24 16:27:40|||||||||208
1621873670000|2021-05-24 16:27:50|4196.41|4196.01|4196.66|4196.26|4196.91|4196.51|4196.41|4196.01|490
1621873680000|2021-05-24 16:28:00|||||||||27
1621873690000|2021-05-24 16:28:10|||||||||129
1621873700000|2021-05-24 16:28:20|4196.41|4196.01|4196.16|4195.76|4196.41|4196.01|4196.16|4195.76|833
1621873710000|2021-05-24 16:28:30|4196.28|4195.88|4196.41|4196.01|4196.41|4196.01|4196.28|4195.88|196
1621873720000|2021-05-24 16:28:40|||||||||352
1621873730000|2021-05-24 16:28:50|||||||||132
1621873740000|2021-05-24 16:29:00|4196.53|4196.13|4196.16|4195.76|4196.53|4196.13|4196.16|4195.76|488
1621873750000|2021-05-24 16:29:10|||||||||42
1621873760000|2021-05-24 16:29:20|4196.41|4196.01|4196.41|4196.01|4196.41|4196.01|4196.41|4196.01|266
1621873770000|2021-05-24 16:29:30|4196.16|4195.76|4196.66|4196.26|4196.66|4196.26|4196.16|4195.76|494
1621873780000|2021-05-24 16:29:40|||||||||116
1621873790000|2021-05-24 16:29:50|4196.41|4196.01|4196.66|4196.26|4196.66|4196.26|4196.41|4196.01|220
1621873800000|2021-05-24 16:30:00|4196.91|4196.51|4197.16|4196.76|4197.16|4196.76|4196.66|4196.26|455
1621873810000|2021-05-24 16:30:10|4197.41|4197.01|4197.16|4196.76|4197.41|4197.01|4197.16|4196.76|241
1621873820000|2021-05-24 16:30:20|4197.28|4196.88|4197.28|4196.88|4197.41|4197.01|4197.16|4196.76|141
1621873830000|2021-05-24 16:30:30|4197.16|4196.76|4197.16|4196.76|4197.16|4196.76|4197.16|4196.76|75
1621873840000|2021-05-24 16:30:40|4197.41|4197.01|4197.41|4197.01|4197.41|4197.01|4197.16|4196.76|237
1621873850000|2021-05-24 16:30:50|||||||||29
1621873860000|2021-05-24 16:31:00|4197.66|4197.26|4197.66|4197.26|4198.03|4197.63|4197.66|4197.26|472
1621873870000|2021-05-24 16:31:10|4197.91|4197.51|4197.91|4197.51|4197.91|4197.51|4197.66|4197.26|168
1621873880000|2021-05-24 16:31:20|4197.78|4197.38|4197.91|4197.51|4198.03|4197.63|4197.66|4197.26|182
1621873890000|2021-05-24 16:31:30|4198.16|4197.76|4198.16|4197.76|4198.41|4198.01|4198.16|4197.76|226
1621873900000|2021-05-24 16:31:40|4198.28|4197.88|4198.41|4198.01|4198.41|4198.01|4198.16|4197.76|110
1621873910000|2021-05-24 16:31:50|||||||||28
1621873920000|2021-05-24 16:32:00|||||||||203
1621873930000|2021-05-24 16:32:10|||||||||102
1621873940000|2021-05-24 16:32:20|4198.28|4197.88|4198.16|4197.76|4198.28|4197.88|4198.16|4197.76|200
1621873950000|2021-05-24 16:32:30|||||||||18
1621873960000|2021-05-24 16:32:40|4197.91|4197.51|4198.41|4198.01|4198.41|4198.01|4197.91|4197.51|172
1621873970000|2021-05-24 16:32:50|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4198.03|4197.63|121
1621873980000|2021-05-24 16:33:00|4198.03|4197.63|4197.41|4197.01|4198.03|4197.63|4197.41|4197.01|257
1621873990000|2021-05-24 16:33:10|4197.66|4197.26|4197.91|4197.51|4197.91|4197.51|4197.41|4197.01|209
1621874000000|2021-05-24 16:33:20|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|4198.16|4197.76|188
1621874010000|2021-05-24 16:33:30|4197.91|4197.51|4198.16|4197.76|4198.16|4197.76|4197.91|4197.51|169
1621874020000|2021-05-24 16:33:40|4198.28|4197.88|4198.16|4197.76|4198.28|4197.88|4198.16|4197.76|99
1621874030000|2021-05-24 16:33:50|||||||||7
1621874040000|2021-05-24 16:34:00|4197.91|4197.51|4198.41|4198.01|4198.41|4198.01|4197.91|4197.51|168
1621874050000|2021-05-24 16:34:10|||||||||24
1621874060000|2021-05-24 16:34:20|4198.28|4197.88|4198.16|4197.76|4198.41|4198.01|4198.16|4197.76|331
1621874070000|2021-05-24 16:34:30|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|105
1621874080000|2021-05-24 16:34:40|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|398
1621874090000|2021-05-24 16:34:50|||||||||118
1621874100000|2021-05-24 16:35:00|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|252
1621874110000|2021-05-24 16:35:10|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|94
1621874120000|2021-05-24 16:35:20|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|372
1621874130000|2021-05-24 16:35:30|||||||||26
1621874140000|2021-05-24 16:35:40|||||||||158
1621874150000|2021-05-24 16:35:50|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|748
1621874160000|2021-05-24 16:36:00|4199.16|4198.76|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|986
1621874170000|2021-05-24 16:36:10|||||||||28
1621874180000|2021-05-24 16:36:20|||||||||306
1621874190000|2021-05-24 16:36:30|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|757
1621874200000|2021-05-24 16:36:40|||||||||46
1621874210000|2021-05-24 16:36:50|||||||||41
1621874220000|2021-05-24 16:37:00|||||||||19
1621874230000|2021-05-24 16:37:10|||||||||32
1621874240000|2021-05-24 16:37:20|||||||||11
1621874250000|2021-05-24 16:37:30|||||||||123
1621874260000|2021-05-24 16:37:40|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|4199.41|4199.01|100
1621874270000|2021-05-24 16:37:50|||||||||29
1621874280000|2021-05-24 16:38:00|4199.53|4199.13|4199.91|4199.51|4199.91|4199.51|4199.41|4199.01|502
1621874290000|2021-05-24 16:38:10|4199.66|4199.26|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|229
1621874300000|2021-05-24 16:38:20|4200.03|4199.63|4200.16|4199.76|4200.16|4199.76|4200.03|4199.63|268
1621874310000|2021-05-24 16:38:30|4199.91|4199.51|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|289
1621874320000|2021-05-24 16:38:40|4199.78|4199.38|4199.66|4199.26|4199.91|4199.51|4199.66|4199.26|286
1621874330000|2021-05-24 16:38:50|4199.78|4199.38|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|85
1621874340000|2021-05-24 16:39:00|4199.66|4199.26|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|202
1621874350000|2021-05-24 16:39:10|4199.16|4198.76|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|133
1621874360000|2021-05-24 16:39:20|||||||||67
1621874370000|2021-05-24 16:39:30|4199.28|4198.88|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|300
1621874380000|2021-05-24 16:39:40|||||||||60
1621874390000|2021-05-24 16:39:50|||||||||33
1621874400000|2021-05-24 16:40:00|4199.53|4199.13|4199.41|4199.01|4199.53|4199.13|4199.41|4199.01|208
1621874410000|2021-05-24 16:40:10|4199.16|4198.76|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|131
1621874420000|2021-05-24 16:40:20|4199.03|4198.63|4198.66|4198.26|4199.03|4198.63|4198.66|4198.26|173
1621874430000|2021-05-24 16:40:30|4198.41|4198.01|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|176
1621874440000|2021-05-24 16:40:40|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|341
1621874450000|2021-05-24 16:40:50|4198.53|4198.13|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|34
1621874460000|2021-05-24 16:41:00|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|4198.41|4198.01|45
1621874470000|2021-05-24 16:41:10|4198.16|4197.76|4198.41|4198.01|4198.41|4198.01|4198.16|4197.76|115
1621874480000|2021-05-24 16:41:20|||||||||7
1621874490000|2021-05-24 16:41:30|||||||||5
1621874500000|2021-05-24 16:41:40|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|240
1621874510000|2021-05-24 16:41:50|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|161
1621874520000|2021-05-24 16:42:00|4199.03|4198.63|4199.16|4198.76|4199.41|4199.01|4199.03|4198.63|128
1621874530000|2021-05-24 16:42:10|4198.91|4198.51|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|204
1621874540000|2021-05-24 16:42:20|4198.78|4198.38|4198.66|4198.26|4198.78|4198.38|4198.66|4198.26|52
1621874550000|2021-05-24 16:42:30|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|64
1621874560000|2021-05-24 16:42:40|4199.16|4198.76|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|254
1621874570000|2021-05-24 16:42:50|4199.66|4199.26|4199.91|4199.51|4199.91|4199.51|4199.66|4199.26|209
1621874580000|2021-05-24 16:43:00|4200.03|4199.63|4199.66|4199.26|4200.03|4199.63|4199.66|4199.26|164
1621874590000|2021-05-24 16:43:10|4199.53|4199.13|4199.41|4199.01|4199.66|4199.26|4199.16|4198.76|200
1621874600000|2021-05-24 16:43:20|4199.28|4198.88|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|54
1621874610000|2021-05-24 16:43:30|4199.41|4199.01|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|159
1621874620000|2021-05-24 16:43:40|4199.03|4198.63|4198.66|4198.26|4199.03|4198.63|4198.66|4198.26|117
1621874630000|2021-05-24 16:43:50|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.78|4198.38|168
1621874640000|2021-05-24 16:44:00|4198.66|4198.26|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|213
1621874650000|2021-05-24 16:44:10|4198.91|4198.51|4198.91|4198.51|4199.16|4198.76|4198.91|4198.51|193
1621874660000|2021-05-24 16:44:20|4198.78|4198.38|4198.66|4198.26|4198.91|4198.51|4198.41|4198.01|262
1621874670000|2021-05-24 16:44:30|4198.41|4198.01|4198.41|4198.01|4198.66|4198.26|4198.41|4198.01|168
1621874680000|2021-05-24 16:44:40|4198.53|4198.13|4198.66|4198.26|4198.66|4198.26|4198.53|4198.13|54
1621874690000|2021-05-24 16:44:50|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|178
1621874700000|2021-05-24 16:45:00|4199.16|4198.76|4198.91|4198.51|4199.41|4199.01|4198.91|4198.51|178
1621874710000|2021-05-24 16:45:10|4198.78|4198.38|4198.66|4198.26|4198.78|4198.38|4198.53|4198.13|196
1621874720000|2021-05-24 16:45:20|4198.41|4198.01|4198.66|4198.26|4198.66|4198.26|4198.41|4198.01|615
1621874730000|2021-05-24 16:45:30|4198.53|4198.13|4198.91|4198.51|4198.91|4198.51|4198.53|4198.13|124
1621874740000|2021-05-24 16:45:40|4199.16|4198.76|4199.41|4199.01|4199.41|4199.01|4199.16|4198.76|79
1621874750000|2021-05-24 16:45:50|4199.28|4198.88|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|175
1621874760000|2021-05-24 16:46:00|4199.28|4198.88|4199.16|4198.76|4199.41|4199.01|4199.16|4198.76|45
1621874770000|2021-05-24 16:46:10|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|4198.91|4198.51|57
1621874780000|2021-05-24 16:46:20|4198.66|4198.26|4198.91|4198.51|4198.91|4198.51|4198.66|4198.26|119
1621874790000|2021-05-24 16:46:30|||||||||9
1621874800000|2021-05-24 16:46:40|4198.78|4198.38|4198.91|4198.51|4198.91|4198.51|4198.78|4198.38|148
1621874810000|2021-05-24 16:46:50|4199.16|4198.76|4199.16|4198.76|4199.16|4198.76|4198.91|4198.51|108
1621874820000|2021-05-24 16:47:00|4199.03|4198.63|4199.41|4199.01|4199.41|4199.01|4199.03|4198.63|143
1621874830000|2021-05-24 16:47:10|4199.66|4199.26|4199.41|4199.01|4199.66|4199.26|4199.41|4199.01|194
1621874840000|2021-05-24 16:47:20|4199.16|4198.76|4199.16|4198.76|4199.28|4198.88|4199.16|4198.76|90
1621874850000|2021-05-24 16:47:30|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|125
1621874860000|2021-05-24 16:47:40|4199.41|4199.01|4199.66|4199.26|4199.66|4199.26|4199.41|4199.01|128
1621874870000|2021-05-24 16:47:50|||||||||86
1621874880000|2021-05-24 16:48:00|4199.91|4199.51|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|245
1621874890000|2021-05-24 16:48:10|4199.91|4199.51|4200.16|4199.76|4200.16|4199.76|4199.91|4199.51|102
1621874900000|2021-05-24 16:48:20|||||||||113
1621874910000|2021-05-24 16:48:30|4200.03|4199.63|4199.91|4199.51|4200.03|4199.63|4199.91|4199.51|68
1621874920000|2021-05-24 16:48:40|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|4200.16|4199.76|71
1621874930000|2021-05-24 16:48:50|4200.28|4199.88|4200.16|4199.76|4200.41|4200.01|4200.16|4199.76|39
1621874940000|2021-05-24 16:49:00|4200.03|4199.63|4199.91|4199.51|4200.16|4199.76|4199.91|4199.51|211
1621874950000|2021-05-24 16:49:10|||||||||41
1621874960000|2021-05-24 16:49:20|4199.84|4199.44|4199.88|4199.48|4200.05|4199.65|4199.76|4199.36|73
1621874970000|2021-05-24 16:49:30|4200.01|4199.61|4199.69|4199.29|4200.06|4199.66|4199.69|4199.29|282
1621874980000|2021-05-24 16:49:40|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|78
1621874990000|2021-05-24 16:49:50|||||||||14
1621875000000|2021-05-24 16:50:00|4199.69|4199.29|4199.44|4199.04|4199.69|4199.29|4199.44|4199.04|483
1621875010000|2021-05-24 16:50:10|||||||||15
1621875020000|2021-05-24 16:50:20|4199.19|4198.79|4199.19|4198.79|4199.44|4199.04|4199.19|4198.79|201
1621875030000|2021-05-24 16:50:30|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|134
1621875040000|2021-05-24 16:50:40|4199.31|4198.91|4199.56|4199.16|4199.69|4199.29|4199.19|4198.79|126
1621875050000|2021-05-24 16:50:50|4199.44|4199.04|4199.69|4199.29|4199.69|4199.29|4199.44|4199.04|296
1621875060000|2021-05-24 16:51:00|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|87
1621875070000|2021-05-24 16:51:10|||||||||124
1621875080000|2021-05-24 16:51:20|4199.69|4199.29|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|85
1621875090000|2021-05-24 16:51:30|4199.81|4199.41|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|89
1621875100000|2021-05-24 16:51:40|||||||||1
1621875110000|2021-05-24 16:51:50|4200.06|4199.66|4200.19|4199.79|4200.19|4199.79|4200.06|4199.66|110
1621875120000|2021-05-24 16:52:00|||||||||107
1621875130000|2021-05-24 16:52:10|4200.06|4199.66|4199.69|4199.29|4200.06|4199.66|4199.69|4199.29|297
1621875140000|2021-05-24 16:52:20|4199.56|4199.16|4199.44|4199.04|4199.56|4199.16|4199.19|4198.79|198
1621875150000|2021-05-24 16:52:30|||||||||58
1621875160000|2021-05-24 16:52:40|4199.31|4198.91|4198.94|4198.54|4199.31|4198.91|4198.94|4198.54|391
1621875170000|2021-05-24 16:52:50|4198.69|4198.29|4198.94|4198.54|4198.94|4198.54|4198.69|4198.29|210
1621875180000|2021-05-24 16:53:00|4198.81|4198.41|4198.69|4198.29|4198.94|4198.54|4198.69|4198.29|144
1621875190000|2021-05-24 16:53:10|||||||||4
1621875200000|2021-05-24 16:53:20|4198.94|4198.54|4198.94|4198.54|4198.94|4198.54|4198.94|4198.54|75
1621875210000|2021-05-24 16:53:30|4198.81|4198.41|4198.44|4198.04|4198.81|4198.41|4198.44|4198.04|184
1621875220000|2021-05-24 16:53:40|4198.31|4197.91|4198.44|4198.04|4198.44|4198.04|4198.31|4197.91|83
1621875230000|2021-05-24 16:53:50|4198.19|4197.79|4198.19|4197.79|4198.19|4197.79|4198.19|4197.79|27
1621875240000|2021-05-24 16:54:00|4198.44|4198.04|4198.19|4197.79|4198.44|4198.04|4197.94|4197.54|408
1621875250000|2021-05-24 16:54:10|||||||||29
1621875260000|2021-05-24 16:54:20|||||||||14
1621875270000|2021-05-24 16:54:30|4198.44|4198.04|4198.69|4198.29|4198.69|4198.29|4198.44|4198.04|193
1621875280000|2021-05-24 16:54:40|4198.44|4198.04|4198.69|4198.29|4198.69|4198.29|4198.44|4198.04|178
1621875290000|2021-05-24 16:54:50|4198.94|4198.54|4198.94|4198.54|4198.94|4198.54|4198.69|4198.29|296
1621875300000|2021-05-24 16:55:00|4198.81|4198.41|4198.69|4198.29|4198.94|4198.54|4198.69|4198.29|187
1621875310000|2021-05-24 16:55:10|4198.44|4198.04|4198.44|4198.04|4198.69|4198.29|4198.44|4198.04|244
1621875320000|2021-05-24 16:55:20|4198.56|4198.16|4198.44|4198.04|4198.69|4198.29|4198.44|4198.04|110
1621875330000|2021-05-24 16:55:30|4198.69|4198.29|4198.44|4198.04|4198.69|4198.29|4198.19|4197.79|172
1621875340000|2021-05-24 16:55:40|4198.56|4198.16|4198.44|4198.04|4198.69|4198.29|4198.44|4198.04|54
1621875350000|2021-05-24 16:55:50|4198.69|4198.29|4198.56|4198.16|4198.69|4198.29|4198.44|4198.04|87
1621875360000|2021-05-24 16:56:00|4198.44|4198.04|4198.44|4198.04|4198.44|4198.04|4198.31|4197.91|169
1621875370000|2021-05-24 16:56:10|4198.56|4198.16|4198.94|4198.54|4198.94|4198.54|4198.56|4198.16|82
1621875380000|2021-05-24 16:56:20|4199.19|4198.79|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|105
1621875390000|2021-05-24 16:56:30|4199.56|4199.16|4199.69|4199.29|4199.94|4199.54|4199.56|4199.16|223
1621875400000|2021-05-24 16:56:40|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|154
1621875410000|2021-05-24 16:56:50|4199.19|4198.79|4199.19|4198.79|4199.31|4198.91|4199.19|4198.79|106
1621875420000|2021-05-24 16:57:00|4199.44|4199.04|4199.19|4198.79|4199.44|4199.04|4199.19|4198.79|167
1621875430000|2021-05-24 16:57:10|4199.06|4198.66|4199.19|4198.79|4199.19|4198.79|4198.94|4198.54|166
1621875440000|2021-05-24 16:57:20|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|130
1621875450000|2021-05-24 16:57:30|4199.31|4198.91|4199.31|4198.91|4199.44|4199.04|4199.19|4198.79|93
1621875460000|2021-05-24 16:57:40|4199.19|4198.79|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|94
1621875470000|2021-05-24 16:57:50|4199.31|4198.91|4199.44|4199.04|4199.44|4199.04|4199.31|4198.91|38
1621875480000|2021-05-24 16:58:00|4199.69|4199.29|4199.69|4199.29|4199.81|4199.41|4199.69|4199.29|96
1621875490000|2021-05-24 16:58:10|4199.44|4199.04|4199.69|4199.29|4199.69|4199.29|4199.44|4199.04|73
1621875500000|2021-05-24 16:58:20|4199.94|4199.54|4199.69|4199.29|4199.94|4199.54|4199.69|4199.29|154
1621875510000|2021-05-24 16:58:30|||||||||42
1621875520000|2021-05-24 16:58:40|||||||||5
1621875530000|2021-05-24 16:58:50|4199.94|4199.54|4199.69|4199.29|4199.94|4199.54|4199.69|4199.29|76
1621875540000|2021-05-24 16:59:00|4199.44|4199.04|4199.19|4198.79|4199.44|4199.04|4199.19|4198.79|216
1621875550000|2021-05-24 16:59:10|4198.94|4198.54|4198.94|4198.54|4199.19|4198.79|4198.94|4198.54|142
1621875560000|2021-05-24 16:59:20|4199.06|4198.66|4199.19|4198.79|4199.19|4198.79|4198.94|4198.54|111
1621875570000|2021-05-24 16:59:30|4199.31|4198.91|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|55
1621875580000|2021-05-24 16:59:40|||||||||14
1621875590000|2021-05-24 16:59:50|4199.69|4199.29|4199.69|4199.29|4199.69|4199.29|4199.69|4199.29|86
1621875600000|2021-05-24 17:00:00|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|218
1621875610000|2021-05-24 17:00:10|4199.56|4199.16|4199.69|4199.29|4199.94|4199.54|4199.44|4199.04|206
1621875620000|2021-05-24 17:00:20|4199.81|4199.41|4199.69|4199.29|4199.81|4199.41|4199.69|4199.29|105
1621875630000|2021-05-24 17:00:30|||||||||48
1621875640000|2021-05-24 17:00:40|||||||||16
1621875650000|2021-05-24 17:00:50|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|182
1621875660000|2021-05-24 17:01:00|4199.19|4198.79|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|238
1621875670000|2021-05-24 17:01:10|4199.69|4199.29|4199.69|4199.29|4199.69|4199.29|4199.69|4199.29|109
1621875680000|2021-05-24 17:01:20|4199.56|4199.16|4199.44|4199.04|4199.56|4199.16|4199.44|4199.04|80
1621875690000|2021-05-24 17:01:30|||||||||16
1621875700000|2021-05-24 17:01:40|4199.56|4199.16|4199.69|4199.29|4199.69|4199.29|4199.44|4199.04|221
1621875710000|2021-05-24 17:01:50|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|511
1621875720000|2021-05-24 17:02:00|4199.69|4199.29|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|349
1621875730000|2021-05-24 17:02:10|4200.06|4199.66|4199.94|4199.54|4200.06|4199.66|4199.94|4199.54|211
1621875740000|2021-05-24 17:02:20|4200.06|4199.66|4199.94|4199.54|4200.19|4199.79|4199.94|4199.54|115
1621875750000|2021-05-24 17:02:30|4200.06|4199.66|4200.19|4199.79|4200.19|4199.79|4200.06|4199.66|106
1621875760000|2021-05-24 17:02:40|||||||||46
1621875770000|2021-05-24 17:02:50|4200.31|4199.91|4200.44|4200.04|4200.69|4200.29|4200.31|4199.91|825
1621875780000|2021-05-24 17:03:00|4200.19|4199.79|4199.69|4199.29|4200.19|4199.79|4199.69|4199.29|407
1621875790000|2021-05-24 17:03:10|4199.44|4199.04|4200.19|4199.79|4200.19|4199.79|4199.44|4199.04|163
1621875800000|2021-05-24 17:03:20|4200.31|4199.91|4200.44|4200.04|4200.44|4200.04|4200.19|4199.79|146
1621875810000|2021-05-24 17:03:30|4200.56|4200.16|4200.44|4200.04|4200.69|4200.29|4200.44|4200.04|156
1621875820000|2021-05-24 17:03:40|4200.56|4200.16|4200.44|4200.04|4200.69|4200.29|4200.44|4200.04|183
1621875830000|2021-05-24 17:03:50|4200.19|4199.79|4200.19|4199.79|4200.44|4200.04|4200.19|4199.79|233
1621875840000|2021-05-24 17:04:00|4200.44|4200.04|4200.69|4200.29|4200.69|4200.29|4200.44|4200.04|184
1621875850000|2021-05-24 17:04:10|4200.81|4200.41|4200.94|4200.54|4200.94|4200.54|4200.69|4200.29|207
1621875860000|2021-05-24 17:04:20|4200.69|4200.29|4200.69|4200.29|4200.81|4200.41|4200.69|4200.29|442
1621875870000|2021-05-24 17:04:30|4200.81|4200.41|4200.69|4200.29|4200.94|4200.54|4200.69|4200.29|286
1621875880000|2021-05-24 17:04:40|4200.94|4200.54|4200.94|4200.54|4200.94|4200.54|4200.81|4200.41|287
1621875890000|2021-05-24 17:04:50|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|327
1621875900000|2021-05-24 17:05:00|4201.06|4200.66|4200.94|4200.54|4201.06|4200.66|4200.94|4200.54|484
1621875910000|2021-05-24 17:05:10|4200.81|4200.41|4200.94|4200.54|4201.19|4200.79|4200.81|4200.41|521
1621875920000|2021-05-24 17:05:20|4200.69|4200.29|4200.94|4200.54|4200.94|4200.54|4200.69|4200.29|386
1621875930000|2021-05-24 17:05:30|||||||||61
1621875940000|2021-05-24 17:05:40|4200.69|4200.29|4200.69|4200.29|4200.94|4200.54|4200.69|4200.29|151
1621875950000|2021-05-24 17:05:50|4200.44|4200.04|4200.19|4199.79|4200.56|4200.16|4200.19|4199.79|466
1621875960000|2021-05-24 17:06:00|4200.06|4199.66|4199.94|4199.54|4200.06|4199.66|4199.81|4199.41|249
1621875970000|2021-05-24 17:06:10|4200.19|4199.79|4200.19|4199.79|4200.19|4199.79|4200.19|4199.79|179
1621875980000|2021-05-24 17:06:20|4199.94|4199.54|4199.94|4199.54|4200.19|4199.79|4199.94|4199.54|191
1621875990000|2021-05-24 17:06:30|4200.19|4199.79|4200.44|4200.04|4200.44|4200.04|4200.19|4199.79|108
1621876000000|2021-05-24 17:06:40|4200.19|4199.79|4200.19|4199.79|4200.19|4199.79|4200.19|4199.79|71
1621876010000|2021-05-24 17:06:50|4200.44|4200.04|4200.19|4199.79|4200.44|4200.04|4200.19|4199.79|85
1621876020000|2021-05-24 17:07:00|4200.31|4199.91|4200.44|4200.04|4200.44|4200.04|4200.19|4199.79|170
1621876030000|2021-05-24 17:07:10|4200.31|4199.91|4199.94|4199.54|4200.31|4199.91|4199.94|4199.54|86
1621876040000|2021-05-24 17:07:20|4199.69|4199.29|4199.69|4199.29|4199.69|4199.29|4199.44|4199.04|187
1621876050000|2021-05-24 17:07:30|4199.81|4199.41|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|195
1621876060000|2021-05-24 17:07:40|4199.81|4199.41|4199.69|4199.29|4199.94|4199.54|4199.69|4199.29|116
1621876070000|2021-05-24 17:07:50|4199.56|4199.16|4199.69|4199.29|4199.69|4199.29|4199.56|4199.16|93
1621876080000|2021-05-24 17:08:00|4199.44|4199.04|4199.19|4198.79|4199.56|4199.16|4199.19|4198.79|169
1621876090000|2021-05-24 17:08:10|4198.94|4198.54|4198.69|4198.29|4198.94|4198.54|4198.69|4198.29|413
1621876100000|2021-05-24 17:08:20|4198.44|4198.04|4198.44|4198.04|4198.44|4198.04|4198.31|4197.91|175
1621876110000|2021-05-24 17:08:30|4198.19|4197.79|4198.19|4197.79|4198.19|4197.79|4198.19|4197.79|115
1621876120000|2021-05-24 17:08:40|4198.44|4198.04|4198.44|4198.04|4198.44|4198.04|4198.19|4197.79|225
1621876130000|2021-05-24 17:08:50|4198.31|4197.91|4198.44|4198.04|4198.69|4198.29|4198.19|4197.79|226
1621876140000|2021-05-24 17:09:00|4198.69|4198.29|4198.44|4198.04|4198.69|4198.29|4198.44|4198.04|255
1621876150000|2021-05-24 17:09:10|4198.69|4198.29|4198.94|4198.54|4198.94|4198.54|4198.69|4198.29|187
1621876160000|2021-05-24 17:09:20|||||||||9
1621876170000|2021-05-24 17:09:30|4199.06|4198.66|4199.19|4198.79|4199.19|4198.79|4199.06|4198.66|117
1621876180000|2021-05-24 17:09:40|4199.44|4199.04|4198.69|4198.29|4199.44|4199.04|4198.69|4198.29|463
1621876190000|2021-05-24 17:09:50|4198.81|4198.41|4198.69|4198.29|4198.94|4198.54|4198.44|4198.04|306
1621876200000|2021-05-24 17:10:00|4198.81|4198.41|4198.69|4198.29|4198.94|4198.54|4198.69|4198.29|177
1621876210000|2021-05-24 17:10:10|4198.94|4198.54|4199.19|4198.79|4199.19|4198.79|4198.69|4198.29|141
1621876220000|2021-05-24 17:10:20|4199.31|4198.91|4199.19|4198.79|4199.31|4198.91|4199.19|4198.79|114
1621876230000|2021-05-24 17:10:30|||||||||46
1621876240000|2021-05-24 17:10:40|4199.31|4198.91|4199.44|4199.04|4199.44|4199.04|4199.19|4198.79|213
1621876250000|2021-05-24 17:10:50|4199.19|4198.79|4199.19|4198.79|4199.19|4198.79|4199.19|4198.79|86
1621876260000|2021-05-24 17:11:00|4199.06|4198.66|4199.19|4198.79|4199.19|4198.79|4198.94|4198.54|89
1621876270000|2021-05-24 17:11:10|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|4199.44|4199.04|24
1621876280000|2021-05-24 17:11:20|4199.56|4199.16|4199.69|4199.29|4199.69|4199.29|4199.44|4199.04|282
1621876290000|2021-05-24 17:11:30|4199.56|4199.16|4199.44|4199.04|4199.69|4199.29|4199.44|4199.04|176
1621876300000|2021-05-24 17:11:40|4199.56|4199.16|4199.69|4199.29|4199.69|4199.29|4199.44|4199.04|80
1621876310000|2021-05-24 17:11:50|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.81|4199.41|210
1621876320000|2021-05-24 17:12:00|4200.19|4199.79|4199.94|4199.54|4200.19|4199.79|4199.94|4199.54|334
1621876330000|2021-05-24 17:12:10|4199.81|4199.41|4199.69|4199.29|4199.81|4199.41|4199.69|4199.29|132
1621876340000|2021-05-24 17:12:20|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|106
1621876350000|2021-05-24 17:12:30|4200.06|4199.66|4200.19|4199.79|4200.19|4199.79|4199.94|4199.54|66
1621876360000|2021-05-24 17:12:40|4199.94|4199.54|4199.94|4199.54|4200.06|4199.66|4199.94|4199.54|74
1621876370000|2021-05-24 17:12:50|4200.19|4199.79|4200.44|4200.04|4200.44|4200.04|4200.06|4199.66|154
1621876380000|2021-05-24 17:13:00|4200.19|4199.79|4200.19|4199.79|4200.44|4200.04|4200.19|4199.79|149
1621876390000|2021-05-24 17:13:10|4200.31|4199.91|4199.94|4199.54|4200.31|4199.91|4199.94|4199.54|125
1621876400000|2021-05-24 17:13:20|||||||||2
1621876410000|2021-05-24 17:13:30|4199.69|4199.29|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|113
1621876420000|2021-05-24 17:13:40|4199.81|4199.41|4199.94|4199.54|4199.94|4199.54|4199.81|4199.41|78
1621876430000|2021-05-24 17:13:50|4199.69|4199.29|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|14
1621876440000|2021-05-24 17:14:00|4199.81|4199.41|4199.69|4199.29|4199.81|4199.41|4199.69|4199.29|197
1621876450000|2021-05-24 17:14:10|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.69|4199.29|92
1621876460000|2021-05-24 17:14:20|4200.06|4199.66|4199.69|4199.29|4200.19|4199.79|4199.69|4199.29|154
1621876470000|2021-05-24 17:14:30|4199.81|4199.41|4199.94|4199.54|4199.94|4199.54|4199.81|4199.41|12
1621876480000|2021-05-24 17:14:40|4200.06|4199.66|4200.19|4199.79|4200.19|4199.79|4199.94|4199.54|128
1621876490000|2021-05-24 17:14:50|||||||||128
1621876500000|2021-05-24 17:15:00|4200.44|4200.04|4200.19|4199.79|4200.44|4200.04|4200.19|4199.79|263
1621876510000|2021-05-24 17:15:10|4200.06|4199.66|4200.44|4200.04|4200.44|4200.04|4199.94|4199.54|157
1621876520000|2021-05-24 17:15:20|||||||||94
1621876530000|2021-05-24 17:15:30|4200.31|4199.91|4199.94|4199.54|4200.31|4199.91|4199.94|4199.54|144
1621876540000|2021-05-24 17:15:40|||||||||36
1621876550000|2021-05-24 17:15:50|||||||||12
1621876560000|2021-05-24 17:16:00|4200.19|4199.79|4200.44|4200.04|4200.44|4200.04|4200.19|4199.79|209
1621876570000|2021-05-24 17:16:10|4200.56|4200.16|4200.44|4200.04|4200.69|4200.29|4200.19|4199.79|351
1621876580000|2021-05-24 17:16:20|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|4199.94|4199.54|356
1621876590000|2021-05-24 17:16:30|4199.69|4199.29|4200.19|4199.79|4200.19|4199.79|4199.69|4199.29|130
1621876600000|2021-05-24 17:16:40|4200.44|4200.04|4200.69|4200.29|4200.69|4200.29|4200.44|4200.04|317
1621876610000|2021-05-24 17:16:50|4200.44|4200.04|4200.69|4200.29|4200.69|4200.29|4200.44|4200.04|86
1621876620000|2021-05-24 17:17:00|4200.81|4200.41|4200.19|4199.79|4200.81|4200.41|4200.19|4199.79|370
1621876630000|2021-05-24 17:17:10|4199.94|4199.54|4200.44|4200.04|4200.44|4200.04|4199.94|4199.54|258
1621876640000|2021-05-24 17:17:20|4200.69|4200.29|4200.69|4200.29|4200.94|4200.54|4200.69|4200.29|294
1621876650000|2021-05-24 17:17:30|4200.44|4200.04|4200.69|4200.29|4200.69|4200.29|4200.44|4200.04|269
1621876660000|2021-05-24 17:17:40|4200.44|4200.04|4200.69|4200.29|4200.69|4200.29|4200.44|4200.04|146
1621876670000|2021-05-24 17:17:50|4200.94|4200.54|4200.69|4200.29|4200.94|4200.54|4200.69|4200.29|132
1621876680000|2021-05-24 17:18:00|4200.94|4200.54|4200.69|4200.29|4200.94|4200.54|4200.44|4200.04|290
1621876690000|2021-05-24 17:18:10|4200.56|4200.16|4200.69|4200.29|4200.69|4200.29|4200.44|4200.04|330
1621876700000|2021-05-24 17:18:20|4200.44|4200.04|4200.56|4200.16|4200.69|4200.29|4200.44|4200.04|190
1621876710000|2021-05-24 17:18:30|4200.44|4200.04|4200.44|4200.04|4200.69|4200.29|4200.44|4200.04|145
1621876720000|2021-05-24 17:18:40|4200.56|4200.16|4200.44|4200.04|4200.56|4200.16|4200.44|4200.04|24
1621876730000|2021-05-24 17:18:50|4200.56|4200.16|4200.94|4200.54|4200.94|4200.54|4200.56|4200.16|250
1621876740000|2021-05-24 17:19:00|4200.69|4200.29|4200.94|4200.54|4200.94|4200.54|4200.69|4200.29|125
1621876750000|2021-05-24 17:19:10|4200.69|4200.29|4200.69|4200.29|4200.69|4200.29|4200.69|4200.29|53
1621876760000|2021-05-24 17:19:20|4200.94|4200.54|4201.31|4200.91|4201.31|4200.91|4200.94|4200.54|406
1621876770000|2021-05-24 17:19:30|4201.19|4200.79|4201.44|4201.04|4201.44|4201.04|4201.19|4200.79|160
1621876780000|2021-05-24 17:19:40|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|255
1621876790000|2021-05-24 17:19:50|4201.31|4200.91|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|241
1621876800000|2021-05-24 17:20:00|||||||||65
1621876810000|2021-05-24 17:20:10|4201.31|4200.91|4201.44|4201.04|4201.44|4201.04|4201.19|4200.79|240
1621876820000|2021-05-24 17:20:20|4201.19|4200.79|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|211
1621876830000|2021-05-24 17:20:30|4201.44|4201.04|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|50
1621876840000|2021-05-24 17:20:40|4200.94|4200.54|4200.94|4200.54|4200.94|4200.54|4200.69|4200.29|461
1621876850000|2021-05-24 17:20:50|4201.19|4200.79|4200.94|4200.54|4201.19|4200.79|4200.94|4200.54|126
1621876860000|2021-05-24 17:21:00|4201.19|4200.79|4200.94|4200.54|4201.19|4200.79|4200.94|4200.54|208
1621876870000|2021-05-24 17:21:10|4201.06|4200.66|4201.19|4200.79|4201.19|4200.79|4201.06|4200.66|37
1621876880000|2021-05-24 17:21:20|4200.94|4200.54|4200.94|4200.54|4200.94|4200.54|4200.94|4200.54|213
1621876890000|2021-05-24 17:21:30|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|95
1621876900000|2021-05-24 17:21:40|4201.31|4200.91|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|220
1621876910000|2021-05-24 17:21:50|||||||||14
1621876920000|2021-05-24 17:22:00|4200.94|4200.54|4201.19|4200.79|4201.19|4200.79|4200.94|4200.54|205
1621876930000|2021-05-24 17:22:10|4201.44|4201.04|4201.44|4201.04|4201.44|4201.04|4201.44|4201.04|89
1621876940000|2021-05-24 17:22:20|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|4201.19|4200.79|117
1621876950000|2021-05-24 17:22:30|4201.31|4200.91|4201.69|4201.29|4201.69|4201.29|4201.31|4200.91|395
1621876960000|2021-05-24 17:22:40|4201.44|4201.04|4201.44|4201.04|4201.44|4201.04|4201.44|4201.04|142
1621876970000|2021-05-24 17:22:50|||||||||16
1621876980000|2021-05-24 17:23:00|4201.56|4201.16|4201.44|4201.04|4201.69|4201.29|4201.44|4201.04|243
1621876990000|2021-05-24 17:23:10|4201.19|4200.79|4201.44|4201.04|4201.44|4201.04|4201.19|4200.79|135
1621877000000|2021-05-24 17:23:20|||||||||7
1621877010000|2021-05-24 17:23:30|4201.56|4201.16|4201.94|4201.54|4201.94|4201.54|4201.56|4201.16|239
1621877020000|2021-05-24 17:23:40|||||||||98
1621877030000|2021-05-24 17:23:50|4201.69|4201.29|4201.94|4201.54|4202.06|4201.66|4201.69|4201.29|266
1621877040000|2021-05-24 17:24:00|4201.69|4201.29|4201.69|4201.29|4201.69|4201.29|4201.69|4201.29|134
1621877050000|2021-05-24 17:24:10|4201.94|4201.54|4201.94|4201.54|4201.94|4201.54|4201.69|4201.29|207
1621877060000|2021-05-24 17:24:20|4201.69|4201.29|4201.69|4201.29|4201.69|4201.29|4201.69|4201.29|75
1621877070000|2021-05-24 17:24:30|4201.44|4201.04|4201.31|4200.91|4201.44|4201.04|4201.19|4200.79|165
1621877080000|2021-05-24 17:24:40|4201.19|4200.79|4201.44|4201.04|4201.44|4201.04|4201.19|4200.79|201
1621877090000|2021-05-24 17:24:50|4201.56|4201.16|4201.69|4201.29|4201.69|4201.29|4201.56|4201.16|213
1621877100000|2021-05-24 17:25:00|4201.44|4201.04|4201.69|4201.29|4201.69|4201.29|4201.44|4201.04|222
1621877110000|2021-05-24 17:25:10|4201.44|4201.04|4201.44|4201.04|4201.69|4201.29|4201.44|4201.04|165
1621877120000|2021-05-24 17:25:20|4201.31|4200.91|4201.44|4201.04|4201.44|4201.04|4201.19|4200.79|143
1621877130000|2021-05-24 17:25:30|4201.19|4200.79|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|116
1621877140000|2021-05-24 17:25:40|||||||||53
1621877150000|2021-05-24 17:25:50|4201.44|4201.04|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|457
1621877160000|2021-05-24 17:26:00|4201.31|4200.91|4201.19|4200.79|4201.44|4201.04|4201.19|4200.79|98
1621877170000|2021-05-24 17:26:10|||||||||11
1621877180000|2021-05-24 17:26:20|4201.06|4200.66|4201.19|4200.79|4201.19|4200.79|4200.94|4200.54|184
1621877190000|2021-05-24 17:26:30|4200.94|4200.54|4201.19|4200.79|4201.19|4200.79|4200.94|4200.54|59
1621877200000|2021-05-24 17:26:40|||||||||9
1621877210000|2021-05-24 17:26:50|||||||||10
1621877220000|2021-05-24 17:27:00|4201.31|4200.91|4201.69|4201.29|4201.69|4201.29|4201.31|4200.91|249
1621877230000|2021-05-24 17:27:10|4201.81|4201.41|4201.94|4201.54|4201.94|4201.54|4201.69|4201.29|140
1621877240000|2021-05-24 17:27:20|4201.69|4201.29|4201.94|4201.54|4201.94|4201.54|4201.69|4201.29|144
1621877250000|2021-05-24 17:27:30|||||||||27
1621877260000|2021-05-24 17:27:40|||||||||24
1621877270000|2021-05-24 17:27:50|4202.19|4201.79|4202.19|4201.79|4202.19|4201.79|4202.19|4201.79|132
1621877280000|2021-05-24 17:28:00|4202.44|4202.04|4202.44|4202.04|4202.44|4202.04|4202.44|4202.04|287
1621877290000|2021-05-24 17:28:10|4202.19|4201.79|4202.44|4202.04|4202.44|4202.04|4202.19|4201.79|256
1621877300000|2021-05-24 17:28:20|4202.56|4202.16|4202.69|4202.29|4202.69|4202.29|4202.44|4202.04|703
1621877310000|2021-05-24 17:28:30|4202.44|4202.04|4202.44|4202.04|4202.44|4202.04|4202.44|4202.04|141
1621877320000|2021-05-24 17:28:40|4202.19|4201.79|4202.19|4201.79|4202.19|4201.79|4202.19|4201.79|139
1621877330000|2021-05-24 17:28:50|4202.44|4202.04|4202.44|4202.04|4202.44|4202.04|4202.44|4202.04|63
1621877340000|2021-05-24 17:29:00|4202.31|4201.91|4202.44|4202.04|4202.44|4202.04|4201.94|4201.54|495
1621877350000|2021-05-24 17:29:10|4202.31|4201.91|4202.44|4202.04|4202.44|4202.04|4202.19|4201.79|181
1621877360000|2021-05-24 17:29:20|4202.69|4202.29|4202.69|4202.29|4202.69|4202.29|4202.69|4202.29|73
1621877370000|2021-05-24 17:29:30|4202.94|4202.54|4202.69|4202.29|4202.94|4202.54|4202.69|4202.29|208
1621877380000|2021-05-24 17:29:40|4202.94|4202.54|4202.94|4202.54|4202.94|4202.54|4202.94|4202.54|301
1621877390000|2021-05-24 17:29:50|||||||||280
1621877400000|2021-05-24 17:30:00|||||||||95
1621877410000|2021-05-24 17:30:10|4203.19|4202.79|4203.19|4202.79|4203.19|4202.79|4203.19|4202.79|161
1621877420000|2021-05-24 17:30:20|4203.31|4202.91|4203.44|4203.04|4203.44|4203.04|4203.19|4202.79|562
1621877430000|2021-05-24 17:30:30|4203.19|4202.79|4203.44|4203.04|4203.44|4203.04|4203.19|4202.79|212
1621877440000|2021-05-24 17:30:40|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|1718
1621877450000|2021-05-24 17:30:50|4203.94|4203.54|4204.19|4203.79|4204.19|4203.79|4203.94|4203.54|995
1621877460000|2021-05-24 17:31:00|4204.44|4204.04|4203.94|4203.54|4204.69|4204.29|4203.94|4203.54|1216
1621877470000|2021-05-24 17:31:10|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|463
1621877480000|2021-05-24 17:31:20|4203.44|4203.04|4203.44|4203.04|4203.44|4203.04|4203.19|4202.79|317
1621877490000|2021-05-24 17:31:30|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.56|4203.16|306
1621877500000|2021-05-24 17:31:40|4203.56|4203.16|4203.44|4203.04|4203.56|4203.16|4203.44|4203.04|143
1621877510000|2021-05-24 17:31:50|4203.19|4202.79|4203.44|4203.04|4203.44|4203.04|4203.19|4202.79|419
1621877520000|2021-05-24 17:32:00|4203.69|4203.29|4203.19|4202.79|4203.69|4203.29|4203.19|4202.79|342
1621877530000|2021-05-24 17:32:10|4202.94|4202.54|4202.81|4202.41|4202.94|4202.54|4202.69|4202.29|163
1621877540000|2021-05-24 17:32:20|4202.69|4202.29|4203.44|4203.04|4203.44|4203.04|4202.69|4202.29|543
1621877550000|2021-05-24 17:32:30|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|106
1621877560000|2021-05-24 17:32:40|||||||||145
1621877570000|2021-05-24 17:32:50|4203.94|4203.54|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|185
1621877580000|2021-05-24 17:33:00|4203.81|4203.41|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|183
1621877590000|2021-05-24 17:33:10|4203.44|4203.04|4203.44|4203.04|4203.44|4203.04|4203.44|4203.04|164
1621877600000|2021-05-24 17:33:20|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|118
1621877610000|2021-05-24 17:33:30|4203.81|4203.41|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|115
1621877620000|2021-05-24 17:33:40|4203.81|4203.41|4203.94|4203.54|4203.94|4203.54|4203.69|4203.29|144
1621877630000|2021-05-24 17:33:50|4204.06|4203.66|4203.94|4203.54|4204.06|4203.66|4203.94|4203.54|196
1621877640000|2021-05-24 17:34:00|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4203.94|4203.54|330
1621877650000|2021-05-24 17:34:10|4203.94|4203.54|4204.06|4203.66|4204.19|4203.79|4203.94|4203.54|314
1621877660000|2021-05-24 17:34:20|4204.19|4203.79|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|187
1621877670000|2021-05-24 17:34:30|4204.56|4204.16|4204.44|4204.04|4204.56|4204.16|4204.44|4204.04|279
1621877680000|2021-05-24 17:34:40|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|195
1621877690000|2021-05-24 17:34:50|4204.81|4204.41|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|471
1621877700000|2021-05-24 17:35:00|4204.44|4204.04|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|409
1621877710000|2021-05-24 17:35:10|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|267
1621877720000|2021-05-24 17:35:20|4203.94|4203.54|4204.19|4203.79|4204.19|4203.79|4203.94|4203.54|435
1621877730000|2021-05-24 17:35:30|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4204.06|4203.66|147
1621877740000|2021-05-24 17:35:40|4204.44|4204.04|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|139
1621877750000|2021-05-24 17:35:50|4204.56|4204.16|4204.44|4204.04|4204.56|4204.16|4204.44|4204.04|157
1621877760000|2021-05-24 17:36:00|4204.19|4203.79|4203.94|4203.54|4204.19|4203.79|4203.94|4203.54|95
1621877770000|2021-05-24 17:36:10|||||||||138
1621877780000|2021-05-24 17:36:20|4204.19|4203.79|4203.94|4203.54|4204.19|4203.79|4203.94|4203.54|131
1621877790000|2021-05-24 17:36:30|||||||||92
1621877800000|2021-05-24 17:36:40|||||||||17
1621877810000|2021-05-24 17:36:50|4203.81|4203.41|4203.69|4203.29|4203.81|4203.41|4203.69|4203.29|93
1621877820000|2021-05-24 17:37:00|4203.81|4203.41|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|136
1621877830000|2021-05-24 17:37:10|||||||||5
1621877840000|2021-05-24 17:37:20|4203.94|4203.54|4203.94|4203.54|4203.94|4203.54|4203.69|4203.29|165
1621877850000|2021-05-24 17:37:30|||||||||26
1621877860000|2021-05-24 17:37:40|||||||||90
1621877870000|2021-05-24 17:37:50|4203.81|4203.41|4203.69|4203.29|4203.81|4203.41|4203.56|4203.16|332
1621877880000|2021-05-24 17:38:00|4203.44|4203.04|4203.44|4203.04|4203.69|4203.29|4203.44|4203.04|166
1621877890000|2021-05-24 17:38:10|||||||||60
1621877900000|2021-05-24 17:38:20|4203.31|4202.91|4203.19|4202.79|4203.31|4202.91|4203.19|4202.79|85
1621877910000|2021-05-24 17:38:30|||||||||34
1621877920000|2021-05-24 17:38:40|4203.44|4203.04|4203.44|4203.04|4203.44|4203.04|4203.19|4202.79|196
1621877930000|2021-05-24 17:38:50|4203.69|4203.29|4203.44|4203.04|4203.69|4203.29|4203.44|4203.04|260
1621877940000|2021-05-24 17:39:00|4203.56|4203.16|4203.44|4203.04|4203.56|4203.16|4203.44|4203.04|177
1621877950000|2021-05-24 17:39:10|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|124
1621877960000|2021-05-24 17:39:20|4203.81|4203.41|4203.69|4203.29|4203.81|4203.41|4203.69|4203.29|189
1621877970000|2021-05-24 17:39:30|4203.81|4203.41|4203.94|4203.54|4203.94|4203.54|4203.69|4203.29|226
1621877980000|2021-05-24 17:39:40|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|191
1621877990000|2021-05-24 17:39:50|4204.06|4203.66|4203.94|4203.54|4204.06|4203.66|4203.94|4203.54|88
1621878000000|2021-05-24 17:40:00|4203.69|4203.29|4203.94|4203.54|4203.94|4203.54|4203.69|4203.29|256
1621878010000|2021-05-24 17:40:10|||||||||4
1621878020000|2021-05-24 17:40:20|||||||||44
1621878030000|2021-05-24 17:40:30|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4204.06|4203.66|75
1621878040000|2021-05-24 17:40:40|||||||||33
1621878050000|2021-05-24 17:40:50|||||||||44
1621878060000|2021-05-24 17:41:00|4203.94|4203.54|4203.94|4203.54|4203.94|4203.54|4203.94|4203.54|181
1621878070000|2021-05-24 17:41:10|4204.06|4203.66|4203.94|4203.54|4204.06|4203.66|4203.94|4203.54|272
1621878080000|2021-05-24 17:41:20|||||||||11
1621878090000|2021-05-24 17:41:30|||||||||4
1621878100000|2021-05-24 17:41:40|||||||||40
1621878110000|2021-05-24 17:41:50|4203.81|4203.41|4203.69|4203.29|4203.81|4203.41|4203.69|4203.29|78
1621878120000|2021-05-24 17:42:00|4203.56|4203.16|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|474
1621878130000|2021-05-24 17:42:10|4203.56|4203.16|4203.94|4203.54|4203.94|4203.54|4203.56|4203.16|176
1621878140000|2021-05-24 17:42:20|||||||||1
1621878150000|2021-05-24 17:42:30|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|125
1621878160000|2021-05-24 17:42:40|4203.56|4203.16|4203.56|4203.16|4203.56|4203.16|4203.44|4203.04|238
1621878170000|2021-05-24 17:42:50|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.56|4203.16|220
1621878180000|2021-05-24 17:43:00|4203.94|4203.54|4203.94|4203.54|4203.94|4203.54|4203.94|4203.54|74
1621878190000|2021-05-24 17:43:10|4204.06|4203.66|4203.94|4203.54|4204.06|4203.66|4203.81|4203.41|334
1621878200000|2021-05-24 17:43:20|4203.81|4203.41|4203.94|4203.54|4203.94|4203.54|4203.69|4203.29|216
1621878210000|2021-05-24 17:43:30|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4204.06|4203.66|46
1621878220000|2021-05-24 17:43:40|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|354
1621878230000|2021-05-24 17:43:50|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|182
1621878240000|2021-05-24 17:44:00|4204.19|4203.79|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|50
1621878250000|2021-05-24 17:44:10|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|378
1621878260000|2021-05-24 17:44:20|4204.31|4203.91|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|148
1621878270000|2021-05-24 17:44:30|4204.44|4204.04|4204.56|4204.16|4204.69|4204.29|4204.44|4204.04|62
1621878280000|2021-05-24 17:44:40|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|115
1621878290000|2021-05-24 17:44:50|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|150
1621878300000|2021-05-24 17:45:00|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|175
1621878310000|2021-05-24 17:45:10|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|156
1621878320000|2021-05-24 17:45:20|4204.56|4204.16|4204.44|4204.04|4204.56|4204.16|4204.44|4204.04|66
1621878330000|2021-05-24 17:45:30|||||||||14
1621878340000|2021-05-24 17:45:40|4204.56|4204.16|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|115
1621878350000|2021-05-24 17:45:50|4204.31|4203.91|4204.19|4203.79|4204.31|4203.91|4204.19|4203.79|218
1621878360000|2021-05-24 17:46:00|4204.06|4203.66|4203.94|4203.54|4204.06|4203.66|4203.94|4203.54|69
1621878370000|2021-05-24 17:46:10|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|83
1621878380000|2021-05-24 17:46:20|||||||||2
1621878390000|2021-05-24 17:46:30|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|81
1621878400000|2021-05-24 17:46:40|4204.69|4204.29|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|656
1621878410000|2021-05-24 17:46:50|4204.94|4204.54|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|196
1621878420000|2021-05-24 17:47:00|4204.44|4204.04|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|178
1621878430000|2021-05-24 17:47:10|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|163
1621878440000|2021-05-24 17:47:20|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|59
1621878450000|2021-05-24 17:47:30|4204.44|4204.04|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|354
1621878460000|2021-05-24 17:47:40|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4203.94|4203.54|290
1621878470000|2021-05-24 17:47:50|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.31|4203.91|50
1621878480000|2021-05-24 17:48:00|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|169
1621878490000|2021-05-24 17:48:10|4204.56|4204.16|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|132
1621878500000|2021-05-24 17:48:20|4204.19|4203.79|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|233
1621878510000|2021-05-24 17:48:30|||||||||53
1621878520000|2021-05-24 17:48:40|4204.31|4203.91|4204.19|4203.79|4204.31|4203.91|4204.19|4203.79|70
1621878530000|2021-05-24 17:48:50|4204.31|4203.91|4204.56|4204.16|4204.56|4204.16|4204.31|4203.91|163
1621878540000|2021-05-24 17:49:00|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|242
1621878550000|2021-05-24 17:49:10|4204.56|4204.16|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|101
1621878560000|2021-05-24 17:49:20|4204.94|4204.54|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|173
1621878570000|2021-05-24 17:49:30|||||||||21
1621878580000|2021-05-24 17:49:40|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|158
1621878590000|2021-05-24 17:49:50|||||||||15
1621878600000|2021-05-24 17:50:00|||||||||25
1621878610000|2021-05-24 17:50:10|||||||||24
1621878620000|2021-05-24 17:50:20|4204.81|4204.41|4204.56|4204.16|4204.81|4204.41|4204.44|4204.04|290
1621878630000|2021-05-24 17:50:30|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|158
1621878640000|2021-05-24 17:50:40|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|343
1621878650000|2021-05-24 17:50:50|4204.56|4204.16|4204.56|4204.16|4204.69|4204.29|4204.56|4204.16|87
1621878660000|2021-05-24 17:51:00|4204.44|4204.04|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|89
1621878670000|2021-05-24 17:51:10|4204.56|4204.16|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|140
1621878680000|2021-05-24 17:51:20|||||||||16
1621878690000|2021-05-24 17:51:30|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|211
1621878700000|2021-05-24 17:51:40|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|65
1621878710000|2021-05-24 17:51:50|4204.56|4204.16|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|163
1621878720000|2021-05-24 17:52:00|4204.19|4203.79|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|230
1621878730000|2021-05-24 17:52:10|4204.44|4204.04|4204.31|4203.91|4204.44|4204.04|4204.19|4203.79|130
1621878740000|2021-05-24 17:52:20|4204.44|4204.04|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|153
1621878750000|2021-05-24 17:52:30|4204.81|4204.41|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|236
1621878760000|2021-05-24 17:52:40|4204.94|4204.54|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|125
1621878770000|2021-05-24 17:52:50|4204.56|4204.16|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|168
1621878780000|2021-05-24 17:53:00|4204.56|4204.16|4204.44|4204.04|4204.56|4204.16|4204.44|4204.04|137
1621878790000|2021-05-24 17:53:10|||||||||9
1621878800000|2021-05-24 17:53:20|4204.31|4203.91|4204.19|4203.79|4204.31|4203.91|4204.19|4203.79|160
1621878810000|2021-05-24 17:53:30|4204.44|4204.04|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|308
1621878820000|2021-05-24 17:53:40|4204.56|4204.16|4204.69|4204.29|4204.69|4204.29|4204.56|4204.16|117
1621878830000|2021-05-24 17:53:50|4204.44|4204.04|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|172
1621878840000|2021-05-24 17:54:00|4204.44|4204.04|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|198
1621878850000|2021-05-24 17:54:10|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|1850
1621878860000|2021-05-24 17:54:20|4203.56|4203.16|4203.44|4203.04|4203.56|4203.16|4203.19|4202.79|615
1621878870000|2021-05-24 17:54:30|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|4203.69|4203.29|158
1621878880000|2021-05-24 17:54:40|4203.44|4203.04|4203.69|4203.29|4203.94|4203.54|4203.44|4203.04|385
1621878890000|2021-05-24 17:54:50|4203.44|4203.04|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|89
1621878900000|2021-05-24 17:55:00|4203.56|4203.16|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|452
1621878910000|2021-05-24 17:55:10|4203.56|4203.16|4203.44|4203.04|4203.56|4203.16|4203.44|4203.04|43
1621878920000|2021-05-24 17:55:20|4203.19|4202.79|4203.44|4203.04|4203.44|4203.04|4203.19|4202.79|324
1621878930000|2021-05-24 17:55:30|4203.69|4203.29|4203.44|4203.04|4203.69|4203.29|4203.44|4203.04|370
1621878940000|2021-05-24 17:55:40|4203.69|4203.29|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|216
1621878950000|2021-05-24 17:55:50|4203.81|4203.41|4203.94|4203.54|4203.94|4203.54|4203.81|4203.41|90
1621878960000|2021-05-24 17:56:00|4204.19|4203.79|4204.19|4203.79|4204.19|4203.79|4203.94|4203.54|191
1621878970000|2021-05-24 17:56:10|4204.06|4203.66|4204.19|4203.79|4204.44|4204.04|4204.06|4203.66|245
1621878980000|2021-05-24 17:56:20|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|174
1621878990000|2021-05-24 17:56:30|4204.19|4203.79|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|194
1621879000000|2021-05-24 17:56:40|4204.31|4203.91|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|93
1621879010000|2021-05-24 17:56:50|4204.56|4204.16|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|136
1621879020000|2021-05-24 17:57:00|||||||||127
1621879030000|2021-05-24 17:57:10|4204.31|4203.91|4204.19|4203.79|4204.31|4203.91|4204.19|4203.79|110
1621879040000|2021-05-24 17:57:20|||||||||120
1621879050000|2021-05-24 17:57:30|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4203.94|4203.54|150
1621879070000|2021-05-24 17:57:50|||||||||2
1621879080000|2021-05-24 17:58:00|4204.06|4203.66|4203.94|4203.54|4204.06|4203.66|4203.94|4203.54|110
1621879090000|2021-05-24 17:58:10|4203.81|4203.41|4203.94|4203.54|4203.94|4203.54|4203.81|4203.41|154
1621879100000|2021-05-24 17:58:20|4203.69|4203.29|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|246
1621879110000|2021-05-24 17:58:30|||||||||110
1621879120000|2021-05-24 17:58:40|4203.44|4203.04|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|293
1621879130000|2021-05-24 17:58:50|4203.81|4203.41|4203.69|4203.29|4203.94|4203.54|4203.69|4203.29|171
1621879140000|2021-05-24 17:59:00|4203.44|4203.04|4203.69|4203.29|4203.69|4203.29|4203.44|4203.04|101
1621879150000|2021-05-24 17:59:10|4203.81|4203.41|4204.44|4204.04|4204.44|4204.04|4203.81|4203.41|247
1621879160000|2021-05-24 17:59:20|4204.19|4203.79|4203.94|4203.54|4204.19|4203.79|4203.94|4203.54|184
1621879170000|2021-05-24 17:59:30|4204.06|4203.66|4204.19|4203.79|4204.19|4203.79|4204.06|4203.66|62
1621879180000|2021-05-24 17:59:40|||||||||12
1621879190000|2021-05-24 17:59:50|4204.44|4204.04|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|148
1621879200000|2021-05-24 18:00:00|4204.44|4204.04|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|265
1621879210000|2021-05-24 18:00:10|4204.31|4203.91|4204.69|4204.29|4204.69|4204.29|4204.19|4203.79|671
1621879220000|2021-05-24 18:00:20|4204.81|4204.41|4204.94|4204.54|4205.06|4204.66|4204.81|4204.41|391
1621879230000|2021-05-24 18:00:30|4205.06|4204.66|4204.94|4204.54|4205.06|4204.66|4204.94|4204.54|44
1621879240000|2021-05-24 18:00:40|4204.81|4204.41|4204.44|4204.04|4204.81|4204.41|4204.44|4204.04|294
1621879250000|2021-05-24 18:00:50|4204.69|4204.29|4204.44|4204.04|4204.69|4204.29|4204.44|4204.04|58
1621879260000|2021-05-24 18:01:00|||||||||168
1621879270000|2021-05-24 18:01:10|4204.56|4204.16|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|136
1621879280000|2021-05-24 18:01:20|4204.81|4204.41|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|226
1621879290000|2021-05-24 18:01:30|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|234
1621879300000|2021-05-24 18:01:40|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|177
1621879310000|2021-05-24 18:01:50|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|247
1621879320000|2021-05-24 18:02:00|4204.81|4204.41|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|376
1621879330000|2021-05-24 18:02:10|4204.44|4204.04|4204.19|4203.79|4204.44|4204.04|4204.19|4203.79|151
1621879340000|2021-05-24 18:02:20|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|4204.19|4203.79|182
1621879350000|2021-05-24 18:02:30|4204.19|4203.79|4204.44|4204.04|4204.69|4204.29|4204.19|4203.79|188
1621879360000|2021-05-24 18:02:40|4204.56|4204.16|4204.69|4204.29|4204.69|4204.29|4204.44|4204.04|67
1621879370000|2021-05-24 18:02:50|||||||||48
1621879380000|2021-05-24 18:03:00|4204.94|4204.54|4204.69|4204.29|4204.94|4204.54|4204.44|4204.04|167
1621879390000|2021-05-24 18:03:10|4204.94|4204.54|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|177
1621879400000|2021-05-24 18:03:20|4205.44|4205.04|4205.44|4205.04|4205.44|4205.04|4205.44|4205.04|555
1621879410000|2021-05-24 18:03:30|4205.19|4204.79|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|441
1621879420000|2021-05-24 18:03:40|4205.19|4204.79|4205.19|4204.79|4205.19|4204.79|4205.19|4204.79|79
1621879430000|2021-05-24 18:03:50|4204.94|4204.54|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|159
1621879440000|2021-05-24 18:04:00|4204.94|4204.54|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|271
1621879450000|2021-05-24 18:04:10|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|4204.44|4204.04|150
1621879460000|2021-05-24 18:04:20|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4204.44|4204.04|290
1621879470000|2021-05-24 18:04:30|4205.19|4204.79|4204.69|4204.29|4205.19|4204.79|4204.69|4204.29|187
1621879480000|2021-05-24 18:04:40|4204.81|4204.41|4204.94|4204.54|4205.19|4204.79|4204.69|4204.29|240
1621879490000|2021-05-24 18:04:50|4205.06|4204.66|4204.94|4204.54|4205.19|4204.79|4204.94|4204.54|89
1621879500000|2021-05-24 18:05:00|4205.06|4204.66|4204.94|4204.54|4205.19|4204.79|4204.94|4204.54|262
1621879510000|2021-05-24 18:05:10|4205.06|4204.66|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|132
1621879520000|2021-05-24 18:05:20|4205.31|4204.91|4204.94|4204.54|4205.31|4204.91|4204.94|4204.54|161
1621879530000|2021-05-24 18:05:30|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|326
1621879540000|2021-05-24 18:05:40|4204.69|4204.29|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|149
1621879550000|2021-05-24 18:05:50|4204.94|4204.54|4204.69|4204.29|4204.94|4204.54|4204.69|4204.29|120
1621879560000|2021-05-24 18:06:00|4204.94|4204.54|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|118
1621879570000|2021-05-24 18:06:10|4204.94|4204.54|4205.44|4205.04|4205.44|4205.04|4204.94|4204.54|357
1621879580000|2021-05-24 18:06:20|4205.19|4204.79|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|166
1621879590000|2021-05-24 18:06:30|4205.19|4204.79|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|446
1621879600000|2021-05-24 18:06:40|4205.19|4204.79|4205.19|4204.79|4205.19|4204.79|4205.19|4204.79|84
1621879610000|2021-05-24 18:06:50|4204.94|4204.54|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|167
1621879620000|2021-05-24 18:07:00|4205.06|4204.66|4204.94|4204.54|4205.06|4204.66|4204.94|4204.54|92
1621879630000|2021-05-24 18:07:10|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|4204.69|4204.29|117
1621879640000|2021-05-24 18:07:20|4204.94|4204.54|4204.94|4204.54|4204.94|4204.54|4204.69|4204.29|196
1621879650000|2021-05-24 18:07:30|4205.06|4204.66|4205.19|4204.79|4205.19|4204.79|4205.06|4204.66|128
1621879660000|2021-05-24 18:07:40|||||||||130
1621879670000|2021-05-24 18:07:50|||||||||25
1621879680000|2021-05-24 18:08:00|4205.31|4204.91|4205.44|4205.04|4205.44|4205.04|4205.31|4204.91|237
1621879690000|2021-05-24 18:08:10|4205.19|4204.79|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|256
1621879700000|2021-05-24 18:08:20|4205.19|4204.79|4205.19|4204.79|4205.19|4204.79|4205.19|4204.79|73
1621879710000|2021-05-24 18:08:30|||||||||88
1621879720000|2021-05-24 18:08:40|||||||||23
1621879730000|2021-05-24 18:08:50|4205.44|4205.04|4205.44|4205.04|4205.44|4205.04|4205.44|4205.04|46
1621879740000|2021-05-24 18:09:00|||||||||430
1621879750000|2021-05-24 18:09:10|4205.69|4205.29|4205.69|4205.29|4205.69|4205.29|4205.69|4205.29|450
1621879760000|2021-05-24 18:09:20|||||||||64
1621879770000|2021-05-24 18:09:30|4205.44|4205.04|4205.19|4204.79|4205.44|4205.04|4204.94|4204.54|427
1621879780000|2021-05-24 18:09:40|4204.94|4204.54|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|231
1621879790000|2021-05-24 18:09:50|4205.44|4205.04|4205.19|4204.79|4205.44|4205.04|4205.19|4204.79|143
1621879800000|2021-05-24 18:10:00|4205.31|4204.91|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|303
1621879810000|2021-05-24 18:10:10|4205.19|4204.79|4205.19|4204.79|4205.44|4205.04|4205.19|4204.79|102
1621879820000|2021-05-24 18:10:20|4205.31|4204.91|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|202
1621879830000|2021-05-24 18:10:30|4205.31|4204.91|4205.19|4204.79|4205.31|4204.91|4205.19|4204.79|62
1621879840000|2021-05-24 18:10:40|||||||||139
1621879850000|2021-05-24 18:10:50|4205.44|4205.04|4205.19|4204.79|4205.44|4205.04|4205.19|4204.79|220
1621879860000|2021-05-24 18:11:00|||||||||554
1621879870000|2021-05-24 18:11:10|4205.31|4204.91|4205.44|4205.04|4205.44|4205.04|4205.19|4204.79|345
1621879880000|2021-05-24 18:11:20|4205.56|4205.16|4205.44|4205.04|4205.56|4205.16|4205.44|4205.04|169
1621879890000|2021-05-24 18:11:30|4205.56|4205.16|4205.69|4205.29|4205.69|4205.29|4205.44|4205.04|194
1621879900000|2021-05-24 18:11:40|4205.56|4205.16|4205.69|4205.29|4205.69|4205.29|4205.44|4205.04|200
1621879910000|2021-05-24 18:11:50|||||||||22
1621879920000|2021-05-24 18:12:00|4205.44|4205.04|4205.44|4205.04|4205.69|4205.29|4205.44|4205.04|262
1621879930000|2021-05-24 18:12:10|4205.31|4204.91|4205.19|4204.79|4205.44|4205.04|4205.19|4204.79|242
1621879940000|2021-05-24 18:12:20|4205.31|4204.91|4205.19|4204.79|4205.44|4205.04|4205.19|4204.79|74
1621879950000|2021-05-24 18:12:30|4205.44|4205.04|4205.19|4204.79|4205.44|4205.04|4205.19|4204.79|161
1621879960000|2021-05-24 18:12:40|||||||||4
1621879970000|2021-05-24 18:12:50|4205.06|4204.66|4205.19|4204.79|4205.19|4204.79|4204.94|4204.54|194
1621879980000|2021-05-24 18:13:00|4205.44|4205.04|4205.69|4205.29|4205.69|4205.29|4205.44|4205.04|272
1621879990000|2021-05-24 18:13:10|4205.56|4205.16|4205.69|4205.29|4205.69|4205.29|4205.56|4205.16|154
1621880000000|2021-05-24 18:13:20|4205.56|4205.16|4205.69|4205.29|4205.69|4205.29|4205.44|4205.04|88
1621880010000|2021-05-24 18:13:30|||||||||31
1621880020000|2021-05-24 18:13:40|4205.81|4205.41|4205.94|4205.54|4205.94|4205.54|4205.81|4205.41|189
1621880030000|2021-05-24 18:13:50|4206.06|4205.66|4205.94|4205.54|4206.06|4205.66|4205.94|4205.54|225
1621880040000|2021-05-24 18:14:00|4205.81|4205.41|4206.69|4206.29|4206.69|4206.29|4205.69|4205.29|1132
1621880050000|2021-05-24 18:14:10|4206.94|4206.54|4206.69|4206.29|4206.94|4206.54|4206.69|4206.29|703
1621880060000|2021-05-24 18:14:20|4206.44|4206.04|4206.44|4206.04|4206.44|4206.04|4206.44|4206.04|242
1621880070000|2021-05-24 18:14:30|4206.19|4205.79|4206.44|4206.04|4206.44|4206.04|4206.19|4205.79|277
1621880080000|2021-05-24 18:14:40|4206.56|4206.16|4206.44|4206.04|4206.69|4206.29|4206.44|4206.04|176
1621880090000|2021-05-24 18:14:50|||||||||27
1621880100000|2021-05-24 18:15:00|4206.31|4205.91|4206.31|4205.91|4206.31|4205.91|4206.31|4205.91|415
1621880110000|2021-05-24 18:15:10|4206.44|4206.04|4206.44|4206.04|4206.69|4206.29|4206.44|4206.04|525
1621880120000|2021-05-24 18:15:20|4206.19|4205.79|4206.69|4206.29|4206.69|4206.29|4206.19|4205.79|539
1621880130000|2021-05-24 18:15:30|4206.94|4206.54|4206.94|4206.54|4207.19|4206.79|4206.94|4206.54|510
1621880140000|2021-05-24 18:15:40|4207.19|4206.79|4207.44|4207.04|4207.44|4207.04|4207.19|4206.79|216
1621880150000|2021-05-24 18:15:50|4206.94|4206.54|4207.19|4206.79|4207.31|4206.91|4206.94|4206.54|646
1621880160000|2021-05-24 18:16:00|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.19|4206.79|296
1621880170000|2021-05-24 18:16:10|4207.19|4206.79|4207.19|4206.79|4207.44|4207.04|4207.19|4206.79|456
1621880180000|2021-05-24 18:16:20|4207.44|4207.04|4207.19|4206.79|4207.44|4207.04|4207.19|4206.79|216
1621880190000|2021-05-24 18:16:30|||||||||219
1621880200000|2021-05-24 18:16:40|4206.94|4206.54|4206.94|4206.54|4206.94|4206.54|4206.94|4206.54|109
1621880210000|2021-05-24 18:16:50|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|236
1621880220000|2021-05-24 18:17:00|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|363
1621880230000|2021-05-24 18:17:10|4207.69|4207.29|4207.44|4207.04|4207.69|4207.29|4207.44|4207.04|418
1621880240000|2021-05-24 18:17:20|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|234
1621880250000|2021-05-24 18:17:30|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|240
1621880260000|2021-05-24 18:17:40|||||||||24
1621880270000|2021-05-24 18:17:50|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|562
1621880280000|2021-05-24 18:18:00|||||||||88
1621880290000|2021-05-24 18:18:10|4207.44|4207.04|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|300
1621880300000|2021-05-24 18:18:20|||||||||28
1621880310000|2021-05-24 18:18:30|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|433
1621880320000|2021-05-24 18:18:40|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|321
1621880330000|2021-05-24 18:18:50|||||||||89
1621880340000|2021-05-24 18:19:00|||||||||29
1621880350000|2021-05-24 18:19:10|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|185
1621880360000|2021-05-24 18:19:20|||||||||50
1621880370000|2021-05-24 18:19:30|4207.31|4206.91|4207.44|4207.04|4207.44|4207.04|4207.19|4206.79|249
1621880380000|2021-05-24 18:19:40|||||||||37
1621880390000|2021-05-24 18:19:50|4207.56|4207.16|4207.69|4207.29|4207.94|4207.54|4207.56|4207.16|243
1621880400000|2021-05-24 18:20:00|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|536
1621880410000|2021-05-24 18:20:10|4207.69|4207.29|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|270
1621880420000|2021-05-24 18:20:20|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|133
1621880430000|2021-05-24 18:20:30|||||||||41
1621880440000|2021-05-24 18:20:40|4207.44|4207.04|4207.56|4207.16|4207.56|4207.16|4207.44|4207.04|172
1621880450000|2021-05-24 18:20:50|4207.44|4207.04|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|288
1621880460000|2021-05-24 18:21:00|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|43
1621880470000|2021-05-24 18:21:10|||||||||32
1621880480000|2021-05-24 18:21:20|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|190
1621880490000|2021-05-24 18:21:30|||||||||194
1621880500000|2021-05-24 18:21:40|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|257
1621880510000|2021-05-24 18:21:50|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|415
1621880520000|2021-05-24 18:22:00|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|331
1621880530000|2021-05-24 18:22:10|4207.81|4207.41|4207.69|4207.29|4207.81|4207.41|4207.69|4207.29|250
1621880540000|2021-05-24 18:22:20|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|69
1621880550000|2021-05-24 18:22:30|||||||||21
1621880560000|2021-05-24 18:22:40|||||||||81
1621880570000|2021-05-24 18:22:50|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|161
1621880580000|2021-05-24 18:23:00|||||||||34
1621880590000|2021-05-24 18:23:10|4207.56|4207.16|4207.44|4207.04|4207.56|4207.16|4207.44|4207.04|116
1621880600000|2021-05-24 18:23:20|||||||||39
1621880610000|2021-05-24 18:23:30|4207.69|4207.29|4207.44|4207.04|4207.69|4207.29|4207.44|4207.04|242
1621880620000|2021-05-24 18:23:40|||||||||329
1621880630000|2021-05-24 18:23:50|4207.56|4207.16|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|391
1621880640000|2021-05-24 18:24:00|4207.81|4207.41|4207.69|4207.29|4207.81|4207.41|4207.44|4207.04|385
1621880650000|2021-05-24 18:24:10|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|325
1621880660000|2021-05-24 18:24:20|4208.06|4207.66|4208.06|4207.66|4208.06|4207.66|4207.94|4207.54|196
1621880670000|2021-05-24 18:24:30|4207.94|4207.54|4207.94|4207.54|4208.19|4207.79|4207.94|4207.54|174
1621880680000|2021-05-24 18:24:40|||||||||24
1621880690000|2021-05-24 18:24:50|||||||||41
1621880700000|2021-05-24 18:25:00|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|151
1621880710000|2021-05-24 18:25:10|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|164
1621880720000|2021-05-24 18:25:20|4208.06|4207.66|4207.94|4207.54|4208.06|4207.66|4207.94|4207.54|116
1621880730000|2021-05-24 18:25:30|||||||||45
1621880740000|2021-05-24 18:25:40|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|129
1621880750000|2021-05-24 18:25:50|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|289
1621880760000|2021-05-24 18:26:00|4208.19|4207.79|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|323
1621880770000|2021-05-24 18:26:10|4208.19|4207.79|4208.19|4207.79|4208.44|4208.04|4208.19|4207.79|265
1621880780000|2021-05-24 18:26:20|||||||||20
1621880790000|2021-05-24 18:26:30|||||||||25
1621880800000|2021-05-24 18:26:40|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|146
1621880810000|2021-05-24 18:26:50|4207.69|4207.29|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|178
1621880820000|2021-05-24 18:27:00|4207.94|4207.54|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|150
1621880830000|2021-05-24 18:27:10|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.81|4207.41|56
1621880840000|2021-05-24 18:27:20|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|104
1621880850000|2021-05-24 18:27:30|4207.94|4207.54|4207.69|4207.29|4208.06|4207.66|4207.69|4207.29|249
1621880860000|2021-05-24 18:27:40|||||||||27
1621880870000|2021-05-24 18:27:50|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|610
1621880880000|2021-05-24 18:28:00|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|661
1621880890000|2021-05-24 18:28:10|||||||||26
1621880900000|2021-05-24 18:28:20|||||||||11
1621880910000|2021-05-24 18:28:30|4207.81|4207.41|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|174
1621880920000|2021-05-24 18:28:40|4207.56|4207.16|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|431
1621880930000|2021-05-24 18:28:50|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|93
1621880940000|2021-05-24 18:29:00|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|342
1621880950000|2021-05-24 18:29:10|4207.44|4207.04|4207.44|4207.04|4207.56|4207.16|4207.44|4207.04|360
1621880960000|2021-05-24 18:29:20|||||||||71
1621880970000|2021-05-24 18:29:30|||||||||23
1621880980000|2021-05-24 18:29:40|||||||||19
1621880990000|2021-05-24 18:29:50|4207.31|4206.91|4207.19|4206.79|4207.31|4206.91|4207.19|4206.79|237
1621881000000|2021-05-24 18:30:00|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.31|4206.91|222
1621881010000|2021-05-24 18:30:10|4207.69|4207.29|4207.44|4207.04|4207.69|4207.29|4207.44|4207.04|320
1621881020000|2021-05-24 18:30:20|||||||||5
1621881030000|2021-05-24 18:30:30|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|176
1621881040000|2021-05-24 18:30:40|4207.94|4207.54|4207.94|4207.54|4208.19|4207.79|4207.94|4207.54|552
1621881050000|2021-05-24 18:30:50|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|215
1621881060000|2021-05-24 18:31:00|||||||||164
1621881070000|2021-05-24 18:31:10|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|116
1621881080000|2021-05-24 18:31:20|||||||||51
1621881090000|2021-05-24 18:31:30|||||||||489
1621881100000|2021-05-24 18:31:40|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.56|4208.16|640
1621881110000|2021-05-24 18:31:50|4208.81|4208.41|4208.81|4208.41|4208.81|4208.41|4208.69|4208.29|517
1621881120000|2021-05-24 18:32:00|4208.94|4208.54|4208.19|4207.79|4208.94|4208.54|4208.19|4207.79|418
1621881130000|2021-05-24 18:32:10|4208.31|4207.91|4208.69|4208.29|4208.69|4208.29|4208.31|4207.91|448
1621881140000|2021-05-24 18:32:20|4208.56|4208.16|4208.69|4208.29|4208.69|4208.29|4208.44|4208.04|233
1621881150000|2021-05-24 18:32:30|4208.56|4208.16|4208.69|4208.29|4208.69|4208.29|4208.44|4208.04|152
1621881160000|2021-05-24 18:32:40|4208.94|4208.54|4208.69|4208.29|4208.94|4208.54|4208.69|4208.29|397
1621881170000|2021-05-24 18:32:50|4208.81|4208.41|4208.94|4208.54|4208.94|4208.54|4208.81|4208.41|96
1621881180000|2021-05-24 18:33:00|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|102
1621881190000|2021-05-24 18:33:10|||||||||11
1621881200000|2021-05-24 18:33:20|4208.44|4208.04|4208.44|4208.04|4208.56|4208.16|4208.44|4208.04|332
1621881210000|2021-05-24 18:33:30|4208.56|4208.16|4208.69|4208.29|4208.69|4208.29|4208.44|4208.04|302
1621881220000|2021-05-24 18:33:40|||||||||15
1621881230000|2021-05-24 18:33:50|||||||||11
1621881240000|2021-05-24 18:34:00|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|153
1621881250000|2021-05-24 18:34:10|||||||||7
1621881260000|2021-05-24 18:34:20|4208.56|4208.16|4208.69|4208.29|4208.69|4208.29|4208.56|4208.16|280
1621881270000|2021-05-24 18:34:30|||||||||18
1621881280000|2021-05-24 18:34:40|4208.81|4208.41|4208.69|4208.29|4208.81|4208.41|4208.69|4208.29|169
1621881290000|2021-05-24 18:34:50|4208.81|4208.41|4208.69|4208.29|4208.94|4208.54|4208.69|4208.29|300
1621881300000|2021-05-24 18:35:00|||||||||70
1621881310000|2021-05-24 18:35:10|4208.81|4208.41|4208.69|4208.29|4208.94|4208.54|4208.69|4208.29|179
1621881320000|2021-05-24 18:35:20|4208.81|4208.41|4208.69|4208.29|4208.81|4208.41|4208.69|4208.29|42
1621881330000|2021-05-24 18:35:30|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|158
1621881340000|2021-05-24 18:35:40|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|48
1621881350000|2021-05-24 18:35:50|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|218
1621881360000|2021-05-24 18:36:00|||||||||137
1621881370000|2021-05-24 18:36:10|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|130
1621881380000|2021-05-24 18:36:20|4208.44|4208.04|4208.44|4208.04|4208.69|4208.29|4208.44|4208.04|253
1621881390000|2021-05-24 18:36:30|||||||||41
1621881400000|2021-05-24 18:36:40|||||||||7
1621881410000|2021-05-24 18:36:50|||||||||24
1621881420000|2021-05-24 18:37:00|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|192
1621881430000|2021-05-24 18:37:10|||||||||23
1621881440000|2021-05-24 18:37:20|||||||||8
1621881450000|2021-05-24 18:37:30|4208.44|4208.04|4208.19|4207.79|4208.44|4208.04|4208.19|4207.79|313
1621881460000|2021-05-24 18:37:40|||||||||13
1621881470000|2021-05-24 18:37:50|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|174
1621881480000|2021-05-24 18:38:00|||||||||16
1621881490000|2021-05-24 18:38:10|4208.31|4207.91|4208.44|4208.04|4208.44|4208.04|4208.31|4207.91|241
1621881500000|2021-05-24 18:38:20|4208.31|4207.91|4208.19|4207.79|4208.31|4207.91|4208.19|4207.79|101
1621881510000|2021-05-24 18:38:30|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|89
1621881520000|2021-05-24 18:38:40|4208.69|4208.29|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|308
1621881530000|2021-05-24 18:38:50|||||||||29
1621881540000|2021-05-24 18:39:00|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|149
1621881550000|2021-05-24 18:39:10|4208.94|4208.54|4208.69|4208.29|4208.94|4208.54|4208.69|4208.29|405
1621881560000|2021-05-24 18:39:20|||||||||24
1621881570000|2021-05-24 18:39:30|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|321
1621881580000|2021-05-24 18:39:40|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|135
1621881590000|2021-05-24 18:39:50|||||||||18
1621881600000|2021-05-24 18:40:00|4208.81|4208.41|4208.69|4208.29|4208.94|4208.54|4208.69|4208.29|363
1621881610000|2021-05-24 18:40:10|||||||||34
1621881620000|2021-05-24 18:40:20|||||||||22
1621881630000|2021-05-24 18:40:30|4208.81|4208.41|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|356
1621881640000|2021-05-24 18:40:40|||||||||149
1621881650000|2021-05-24 18:40:50|||||||||17
1621881660000|2021-05-24 18:41:00|4208.81|4208.41|4208.94|4208.54|4208.94|4208.54|4208.81|4208.41|309
1621881670000|2021-05-24 18:41:10|||||||||8
1621881680000|2021-05-24 18:41:20|4209.06|4208.66|4209.19|4208.79|4209.19|4208.79|4209.06|4208.66|208
1621881690000|2021-05-24 18:41:30|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|222
1621881700000|2021-05-24 18:41:40|||||||||148
1621881710000|2021-05-24 18:41:50|4209.19|4208.79|4208.94|4208.54|4209.19|4208.79|4208.94|4208.54|268
1621881720000|2021-05-24 18:42:00|4209.19|4208.79|4208.94|4208.54|4209.19|4208.79|4208.94|4208.54|73
1621881730000|2021-05-24 18:42:10|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|54
1621881740000|2021-05-24 18:42:20|||||||||13
1621881750000|2021-05-24 18:42:30|||||||||146
1621881760000|2021-05-24 18:42:40|||||||||39
1621881770000|2021-05-24 18:42:50|4209.44|4209.04|4209.44|4209.04|4209.44|4209.04|4209.44|4209.04|287
1621881780000|2021-05-24 18:43:00|||||||||204
1621881790000|2021-05-24 18:43:10|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|318
1621881800000|2021-05-24 18:43:20|||||||||6
1621881810000|2021-05-24 18:43:30|4208.94|4208.54|4208.94|4208.54|4209.06|4208.66|4208.94|4208.54|443
1621881820000|2021-05-24 18:43:40|||||||||15
1621881830000|2021-05-24 18:43:50|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|108
1621881840000|2021-05-24 18:44:00|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|234
1621881850000|2021-05-24 18:44:10|4209.06|4208.66|4209.19|4208.79|4209.19|4208.79|4208.94|4208.54|143
1621881860000|2021-05-24 18:44:20|||||||||15
1621881870000|2021-05-24 18:44:30|||||||||90
1621881880000|2021-05-24 18:44:40|||||||||14
1621881890000|2021-05-24 18:44:50|4209.44|4209.04|4209.44|4209.04|4209.44|4209.04|4209.44|4209.04|214
1621881900000|2021-05-24 18:45:00|||||||||17
1621881910000|2021-05-24 18:45:10|||||||||18
1621881920000|2021-05-24 18:45:20|4209.69|4209.29|4209.69|4209.29|4209.69|4209.29|4209.69|4209.29|681
1621881930000|2021-05-24 18:45:30|||||||||97
1621881940000|2021-05-24 18:45:40|4209.44|4209.04|4209.44|4209.04|4209.44|4209.04|4209.44|4209.04|149
1621881950000|2021-05-24 18:45:50|4209.56|4209.16|4209.44|4209.04|4209.56|4209.16|4209.44|4209.04|145
1621881960000|2021-05-24 18:46:00|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|219
1621881970000|2021-05-24 18:46:10|4209.31|4208.91|4209.19|4208.79|4209.31|4208.91|4209.06|4208.66|425
1621881980000|2021-05-24 18:46:20|4209.06|4208.66|4209.19|4208.79|4209.19|4208.79|4209.06|4208.66|180
1621881990000|2021-05-24 18:46:30|||||||||108
1621882000000|2021-05-24 18:46:40|||||||||198
1621882010000|2021-05-24 18:46:50|4209.06|4208.66|4208.69|4208.29|4209.06|4208.66|4208.69|4208.29|326
1621882020000|2021-05-24 18:47:00|4208.94|4208.54|4209.06|4208.66|4209.06|4208.66|4208.94|4208.54|761
1621882030000|2021-05-24 18:47:10|4208.94|4208.54|4209.44|4209.04|4209.44|4209.04|4208.94|4208.54|584
1621882040000|2021-05-24 18:47:20|4209.31|4208.91|4209.19|4208.79|4209.31|4208.91|4209.19|4208.79|153
1621882050000|2021-05-24 18:47:30|4209.06|4208.66|4208.94|4208.54|4209.06|4208.66|4208.94|4208.54|73
1621882060000|2021-05-24 18:47:40|4208.81|4208.41|4208.69|4208.29|4208.81|4208.41|4208.69|4208.29|286
1621882070000|2021-05-24 18:47:50|4208.81|4208.41|4208.69|4208.29|4208.81|4208.41|4208.69|4208.29|205
1621882080000|2021-05-24 18:48:00|4208.81|4208.41|4208.94|4208.54|4209.19|4208.79|4208.81|4208.41|279
1621882090000|2021-05-24 18:48:10|4208.69|4208.29|4208.69|4208.29|4208.94|4208.54|4208.69|4208.29|274
1621882100000|2021-05-24 18:48:20|||||||||25
1621882110000|2021-05-24 18:48:30|||||||||20
1621882120000|2021-05-24 18:48:40|4208.81|4208.41|4208.94|4208.54|4208.94|4208.54|4208.81|4208.41|882
1621882130000|2021-05-24 18:48:50|4208.81|4208.41|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|389
1621882140000|2021-05-24 18:49:00|4209.19|4208.79|4208.94|4208.54|4209.19|4208.79|4208.94|4208.54|340
1621882150000|2021-05-24 18:49:10|||||||||21
1621882160000|2021-05-24 18:49:20|||||||||10
1621882170000|2021-05-24 18:49:30|||||||||46
1621882180000|2021-05-24 18:49:40|||||||||13
1621882190000|2021-05-24 18:49:50|4209.06|4208.66|4208.94|4208.54|4209.06|4208.66|4208.94|4208.54|144
1621882200000|2021-05-24 18:50:00|4209.06|4208.66|4208.94|4208.54|4209.19|4208.79|4208.94|4208.54|367
1621882210000|2021-05-24 18:50:10|||||||||22
1621882220000|2021-05-24 18:50:20|4208.44|4208.04|4208.69|4208.29|4208.69|4208.29|4208.44|4208.04|672
1621882230000|2021-05-24 18:50:30|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|182
1621882240000|2021-05-24 18:50:40|||||||||99
1621882250000|2021-05-24 18:50:50|4208.19|4207.79|4207.81|4207.41|4208.19|4207.79|4207.69|4207.29|636
1621882260000|2021-05-24 18:51:00|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|336
1621882270000|2021-05-24 18:51:10|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|237
1621882280000|2021-05-24 18:51:20|4208.31|4207.91|4208.44|4208.04|4208.44|4208.04|4208.31|4207.91|210
1621882290000|2021-05-24 18:51:30|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|195
1621882300000|2021-05-24 18:51:40|4208.31|4207.91|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|197
1621882310000|2021-05-24 18:51:50|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|90
1621882320000|2021-05-24 18:52:00|4208.06|4207.66|4207.94|4207.54|4208.06|4207.66|4207.94|4207.54|213
1621882330000|2021-05-24 18:52:10|4207.69|4207.29|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|329
1621882340000|2021-05-24 18:52:20|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|262
1621882350000|2021-05-24 18:52:30|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|257
1621882360000|2021-05-24 18:52:40|4208.19|4207.79|4208.19|4207.79|4208.31|4207.91|4208.19|4207.79|154
1621882370000|2021-05-24 18:52:50|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|173
1621882380000|2021-05-24 18:53:00|4208.19|4207.79|4207.69|4207.29|4208.19|4207.79|4207.69|4207.29|264
1621882390000|2021-05-24 18:53:10|4207.81|4207.41|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|216
1621882400000|2021-05-24 18:53:20|4207.94|4207.54|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|201
1621882410000|2021-05-24 18:53:30|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|195
1621882420000|2021-05-24 18:53:40|4207.19|4206.79|4207.44|4207.04|4207.44|4207.04|4207.19|4206.79|768
1621882430000|2021-05-24 18:53:50|4207.31|4206.91|4207.44|4207.04|4207.44|4207.04|4207.31|4206.91|345
1621882440000|2021-05-24 18:54:00|4207.31|4206.91|4207.19|4206.79|4207.44|4207.04|4207.19|4206.79|448
1621882450000|2021-05-24 18:54:10|4207.31|4206.91|4207.44|4207.04|4207.69|4207.29|4207.19|4206.79|305
1621882460000|2021-05-24 18:54:20|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|4206.94|4206.54|421
1621882470000|2021-05-24 18:54:30|4206.94|4206.54|4206.94|4206.54|4207.19|4206.79|4206.94|4206.54|236
1621882480000|2021-05-24 18:54:40|4206.81|4206.41|4206.94|4206.54|4206.94|4206.54|4206.81|4206.41|293
1621882490000|2021-05-24 18:54:50|4206.69|4206.29|4206.94|4206.54|4206.94|4206.54|4206.69|4206.29|796
1621882500000|2021-05-24 18:55:00|4207.19|4206.79|4207.69|4207.29|4207.69|4207.29|4207.19|4206.79|565
1621882510000|2021-05-24 18:55:10|4207.56|4207.16|4207.69|4207.29|4207.94|4207.54|4207.56|4207.16|354
1621882520000|2021-05-24 18:55:20|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|97
1621882530000|2021-05-24 18:55:30|4208.06|4207.66|4207.94|4207.54|4208.19|4207.79|4207.94|4207.54|301
1621882540000|2021-05-24 18:55:40|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|354
1621882550000|2021-05-24 18:55:50|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|122
1621882560000|2021-05-24 18:56:00|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|211
1621882570000|2021-05-24 18:56:10|4208.56|4208.16|4208.44|4208.04|4208.69|4208.29|4208.44|4208.04|502
1621882580000|2021-05-24 18:56:20|||||||||38
1621882590000|2021-05-24 18:56:30|4208.56|4208.16|4208.19|4207.79|4208.69|4208.29|4208.19|4207.79|458
1621882600000|2021-05-24 18:56:40|4207.94|4207.54|4208.19|4207.79|4208.19|4207.79|4207.94|4207.54|187
1621882610000|2021-05-24 18:56:50|4208.06|4207.66|4207.94|4207.54|4208.19|4207.79|4207.94|4207.54|406
1621882620000|2021-05-24 18:57:00|4208.19|4207.79|4208.19|4207.79|4208.44|4208.04|4208.19|4207.79|197
1621882630000|2021-05-24 18:57:10|||||||||12
1621882640000|2021-05-24 18:57:20|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|132
1621882650000|2021-05-24 18:57:30|4207.69|4207.29|4207.81|4207.41|4207.81|4207.41|4207.69|4207.29|227
1621882660000|2021-05-24 18:57:40|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|117
1621882670000|2021-05-24 18:57:50|4207.81|4207.41|4207.69|4207.29|4207.81|4207.41|4207.69|4207.29|206
1621882680000|2021-05-24 18:58:00|||||||||11
1621882690000|2021-05-24 18:58:10|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|108
1621882700000|2021-05-24 18:58:20|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|101
1621882710000|2021-05-24 18:58:30|4207.81|4207.41|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|225
1621882720000|2021-05-24 18:58:40|||||||||133
1621882730000|2021-05-24 18:58:50|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|219
1621882740000|2021-05-24 18:59:00|4207.69|4207.29|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|133
1621882750000|2021-05-24 18:59:10|4208.06|4207.66|4207.94|4207.54|4208.19|4207.79|4207.94|4207.54|133
1621882760000|2021-05-24 18:59:20|4207.81|4207.41|4207.44|4207.04|4207.81|4207.41|4207.44|4207.04|270
1621882770000|2021-05-24 18:59:30|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|235
1621882780000|2021-05-24 18:59:40|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|187
1621882790000|2021-05-24 18:59:50|4207.31|4206.91|4207.19|4206.79|4207.44|4207.04|4207.19|4206.79|347
1621882800000|2021-05-24 19:00:00|4207.06|4206.66|4207.19|4206.79|4207.19|4206.79|4206.94|4206.54|204
1621882810000|2021-05-24 19:00:10|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|217
1621882820000|2021-05-24 19:00:20|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|4207.19|4206.79|123
1621882830000|2021-05-24 19:00:30|||||||||8
1621882840000|2021-05-24 19:00:40|4206.94|4206.54|4206.94|4206.54|4206.94|4206.54|4206.94|4206.54|162
1621882850000|2021-05-24 19:00:50|4206.81|4206.41|4206.94|4206.54|4206.94|4206.54|4206.69|4206.29|555
1621882860000|2021-05-24 19:01:00|4207.06|4206.66|4207.19|4206.79|4207.19|4206.79|4207.06|4206.66|131
1621882870000|2021-05-24 19:01:10|4207.31|4206.91|4207.19|4206.79|4207.44|4207.04|4207.19|4206.79|209
1621882880000|2021-05-24 19:01:20|4206.94|4206.54|4206.94|4206.54|4207.06|4206.66|4206.94|4206.54|197
1621882890000|2021-05-24 19:01:30|4207.06|4206.66|4207.19|4206.79|4207.19|4206.79|4206.94|4206.54|212
1621882900000|2021-05-24 19:01:40|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|153
1621882910000|2021-05-24 19:01:50|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|148
1621882920000|2021-05-24 19:02:00|4207.44|4207.04|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|283
1621882930000|2021-05-24 19:02:10|4207.81|4207.41|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|319
1621882940000|2021-05-24 19:02:20|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|39
1621882950000|2021-05-24 19:02:30|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|4207.69|4207.29|129
1621882960000|2021-05-24 19:02:40|||||||||13
1621882970000|2021-05-24 19:02:50|4207.81|4207.41|4207.69|4207.29|4207.81|4207.41|4207.69|4207.29|77
1621882980000|2021-05-24 19:03:00|||||||||317
1621882990000|2021-05-24 19:03:10|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.81|4207.41|135
1621883000000|2021-05-24 19:03:20|||||||||23
1621883010000|2021-05-24 19:03:30|4207.69|4207.29|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|162
1621883020000|2021-05-24 19:03:40|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|135
1621883030000|2021-05-24 19:03:50|4208.06|4207.66|4207.94|4207.54|4208.06|4207.66|4207.94|4207.54|81
1621883040000|2021-05-24 19:04:00|4208.19|4207.79|4207.94|4207.54|4208.19|4207.79|4207.69|4207.29|401
1621883050000|2021-05-24 19:04:10|4207.81|4207.41|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|176
1621883060000|2021-05-24 19:04:20|||||||||20
1621883070000|2021-05-24 19:04:30|||||||||8
1621883080000|2021-05-24 19:04:40|4207.44|4207.04|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|351
1621883090000|2021-05-24 19:04:50|||||||||10
1621883100000|2021-05-24 19:05:00|4207.44|4207.04|4207.94|4207.54|4207.94|4207.54|4207.44|4207.04|880
1621883110000|2021-05-24 19:05:10|4208.06|4207.66|4208.19|4207.79|4208.19|4207.79|4207.94|4207.54|278
1621883120000|2021-05-24 19:05:20|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|4207.94|4207.54|216
1621883130000|2021-05-24 19:05:30|4208.06|4207.66|4207.69|4207.29|4208.06|4207.66|4207.69|4207.29|604
1621883140000|2021-05-24 19:05:40|4207.44|4207.04|4207.19|4206.79|4207.44|4207.04|4207.19|4206.79|327
1621883150000|2021-05-24 19:05:50|4207.44|4207.04|4207.44|4207.04|4207.44|4207.04|4207.31|4206.91|144
1621883160000|2021-05-24 19:06:00|4207.69|4207.29|4207.94|4207.54|4207.94|4207.54|4207.69|4207.29|172
1621883170000|2021-05-24 19:06:10|4208.06|4207.66|4208.19|4207.79|4208.19|4207.79|4207.94|4207.54|227
1621883180000|2021-05-24 19:06:20|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|147
1621883190000|2021-05-24 19:06:30|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|4208.19|4207.79|266
1621883200000|2021-05-24 19:06:40|4208.06|4207.66|4207.69|4207.29|4208.06|4207.66|4207.69|4207.29|262
1621883210000|2021-05-24 19:06:50|4207.44|4207.04|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|372
1621883220000|2021-05-24 19:07:00|4207.81|4207.41|4207.94|4207.54|4207.94|4207.54|4207.81|4207.41|79
1621883230000|2021-05-24 19:07:10|4208.06|4207.66|4208.19|4207.79|4208.19|4207.79|4207.69|4207.29|471
1621883240000|2021-05-24 19:07:20|4208.44|4208.04|4208.19|4207.79|4208.44|4208.04|4208.19|4207.79|252
1621883250000|2021-05-24 19:07:30|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|160
1621883260000|2021-05-24 19:07:40|4208.19|4207.79|4208.19|4207.79|4208.44|4208.04|4208.19|4207.79|264
1621883270000|2021-05-24 19:07:50|4208.06|4207.66|4207.69|4207.29|4208.06|4207.66|4207.69|4207.29|249
1621883280000|2021-05-24 19:08:00|4207.44|4207.04|4207.81|4207.41|4207.94|4207.54|4207.44|4207.04|226
1621883290000|2021-05-24 19:08:10|4207.94|4207.54|4207.69|4207.29|4207.94|4207.54|4207.69|4207.29|127
1621883300000|2021-05-24 19:08:20|4207.44|4207.04|4207.44|4207.04|4207.69|4207.29|4207.44|4207.04|333
1621883310000|2021-05-24 19:08:30|4207.94|4207.54|4208.19|4207.79|4208.19|4207.79|4207.94|4207.54|479
1621883320000|2021-05-24 19:08:40|4208.31|4207.91|4208.44|4208.04|4208.44|4208.04|4208.31|4207.91|103
1621883330000|2021-05-24 19:08:50|||||||||22
1621883340000|2021-05-24 19:09:00|4208.19|4207.79|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|362
1621883350000|2021-05-24 19:09:10|||||||||181
1621883360000|2021-05-24 19:09:20|4208.19|4207.79|4208.69|4208.29|4208.69|4208.29|4208.19|4207.79|304
1621883370000|2021-05-24 19:09:30|||||||||16
1621883380000|2021-05-24 19:09:40|4208.81|4208.41|4208.69|4208.29|4208.81|4208.41|4208.69|4208.29|184
1621883390000|2021-05-24 19:09:50|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|4208.44|4208.04|264
1621883400000|2021-05-24 19:10:00|||||||||190
1621883410000|2021-05-24 19:10:10|||||||||60
1621883420000|2021-05-24 19:10:20|4208.31|4207.91|4208.06|4207.66|4208.31|4207.91|4207.94|4207.54|326
1621883430000|2021-05-24 19:10:30|4208.19|4207.79|4208.44|4208.04|4208.44|4208.04|4207.94|4207.54|333
1621883440000|2021-05-24 19:10:40|4208.31|4207.91|4208.19|4207.79|4208.31|4207.91|4208.19|4207.79|112
1621883450000|2021-05-24 19:10:50|4208.31|4207.91|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|233
1621883460000|2021-05-24 19:11:00|4208.31|4207.91|4208.19|4207.79|4208.44|4208.04|4208.19|4207.79|201
1621883470000|2021-05-24 19:11:10|4208.31|4207.91|4208.44|4208.04|4208.44|4208.04|4208.19|4207.79|131
1621883480000|2021-05-24 19:11:20|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|4208.69|4208.29|515
1621883490000|2021-05-24 19:11:30|4208.94|4208.54|4208.94|4208.54|4209.19|4208.79|4208.94|4208.54|1317
1621883500000|2021-05-24 19:11:40|4209.06|4208.66|4209.44|4209.04|4209.44|4209.04|4208.94|4208.54|398
1621883510000|2021-05-24 19:11:50|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|4209.19|4208.79|240
1621883520000|2021-05-24 19:12:00|4209.44|4209.04|4208.94|4208.54|4209.44|4209.04|4208.94|4208.54|420
1621883530000|2021-05-24 19:12:10|4208.81|4208.41|4208.69|4208.29|4208.81|4208.41|4208.69|4208.29|92
1621883540000|2021-05-24 19:12:20|4208.81|4208.41|4209.19|4208.79|4209.19|4208.79|4208.69|4208.29|175
1621883550000|2021-05-24 19:12:30|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|4208.94|4208.54|154
1621883560000|2021-05-24 19:12:40|4208.69|4208.29|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|417
1621883570000|2021-05-24 19:12:50|4208.69|4208.29|4208.94|4208.54|4208.94|4208.54|4208.69|4208.29|96
1621883580000|2021-05-24 19:13:00|4208.81|4208.41|4208.19|4207.79|4208.81|4208.41|4208.19|4207.79|524
1621883590000|2021-05-24 19:13:10|4208.31|4207.91|4207.94|4207.54|4208.31|4207.91|4207.94|4207.54|260
1621883600000|2021-05-24 19:13:20|4208.19|4207.79|4207.44|4207.04|4208.19|4207.79|4207.44|4207.04|373
1621883610000|2021-05-24 19:13:30|4207.19|4206.79|4206.94|4206.54|4207.19|4206.79|4206.44|4206.04|1672
1621883620000|2021-05-24 19:13:40|4207.19|4206.79|4207.44|4207.04|4207.69|4207.29|4207.19|4206.79|477
1621883630000|2021-05-24 19:13:50|4207.19|4206.79|4207.31|4206.91|4207.44|4207.04|4207.19|4206.79|479
1621883640000|2021-05-24 19:14:00|4207.19|4206.79|4207.19|4206.79|4207.69|4207.29|4206.94|4206.54|587
1621883650000|2021-05-24 19:14:10|4206.94|4206.54|4207.69|4207.29|4207.69|4207.29|4206.94|4206.54|311
1621883660000|2021-05-24 19:14:20|4207.44|4207.04|4207.44|4207.04|4207.69|4207.29|4207.44|4207.04|210
1621883670000|2021-05-24 19:14:30|4207.56|4207.16|4207.69|4207.29|4207.69|4207.29|4207.44|4207.04|177
1621883680000|2021-05-24 19:14:40|||||||||125
1621883690000|2021-05-24 19:14:50|4207.56|4207.16|4206.94|4206.54|4207.69|4207.29|4206.94|4206.54|614
1621883700000|2021-05-24 19:15:00|4207.06|4206.66|4207.19|4206.79|4207.19|4206.79|4207.06|4206.66|131
1621883710000|2021-05-24 19:15:10|4207.44|4207.04|4206.44|4206.04|4207.44|4207.04|4206.44|4206.04|971
1621883720000|2021-05-24 19:15:20|4206.19|4205.79|4206.19|4205.79|4206.44|4206.04|4206.06|4205.66|658
1621883730000|2021-05-24 19:15:30|4206.31|4205.91|4206.19|4205.79|4206.44|4206.04|4206.19|4205.79|718
1621883740000|2021-05-24 19:15:40|4206.44|4206.04|4206.44|4206.04|4206.44|4206.04|4206.19|4205.79|302
1621883750000|2021-05-24 19:15:50|4206.19|4205.79|4206.19|4205.79|4206.19|4205.79|4206.19|4205.79|145
1621883760000|2021-05-24 19:16:00|4205.94|4205.54|4205.69|4205.29|4205.94|4205.54|4205.69|4205.29|401
1621883770000|2021-05-24 19:16:10|4205.81|4205.41|4205.69|4205.29|4205.81|4205.41|4205.69|4205.29|473
1621883780000|2021-05-24 19:16:20|4205.81|4205.41|4205.69|4205.29|4205.94|4205.54|4205.69|4205.29|260
1621883790000|2021-05-24 19:16:30|4205.44|4205.04|4205.44|4205.04|4205.69|4205.29|4205.44|4205.04|416
1621883800000|2021-05-24 19:16:40|4205.69|4205.29|4205.56|4205.16|4205.69|4205.29|4205.44|4205.04|316
1621883810000|2021-05-24 19:16:50|4205.44|4205.04|4205.69|4205.29|4205.69|4205.29|4205.44|4205.04|260
1621883820000|2021-05-24 19:17:00|4205.94|4205.54|4206.19|4205.79|4206.44|4206.04|4205.69|4205.29|803
1621883830000|2021-05-24 19:17:10|4206.31|4205.91|4206.19|4205.79|4206.44|4206.04|4206.19|4205.79|403
1621883840000|2021-05-24 19:17:20|||||||||44
1621883850000|2021-05-24 19:17:30|4205.94|4205.54|4206.19|4205.79|4206.19|4205.79|4205.94|4205.54|591
1621883860000|2021-05-24 19:17:40|4206.31|4205.91|4206.44|4206.04|4206.44|4206.04|4206.31|4205.91|68
1621883870000|2021-05-24 19:17:50|4206.69|4206.29|4206.44|4206.04|4206.69|4206.29|4206.44|4206.04|123
1621883880000|2021-05-24 19:18:00|||||||||87
1621883890000|2021-05-24 19:18:10|||||||||47
1621883900000|2021-05-24 19:18:20|4206.19|4205.79|4206.44|4206.04|4206.44|4206.04|4206.19|4205.79|191
1621883910000|2021-05-24 19:18:30|4206.56|4206.16|4206.31|4205.91|4206.69|4206.29|4206.31|4205.91|168
1621883920000|2021-05-24 19:18:40|4206.19|4205.79|4206.19|4205.79|4206.19|4205.79|4206.19|4205.79|79
1621883930000|2021-05-24 19:18:50|||||||||76
1621883940000|2021-05-24 19:19:00|4205.94|4205.54|4206.19|4205.79|4206.19|4205.79|4205.94|4205.54|513
1621883950000|2021-05-24 19:19:10|4205.94|4205.54|4206.19|4205.79|4206.19|4205.79|4205.94|4205.54|171
1621883960000|2021-05-24 19:19:20|4206.06|4205.66|4205.94|4205.54|4206.06|4205.66|4205.94|4205.54|144
1621883970000|2021-05-24 19:19:30|||||||||20
1621883980000|2021-05-24 19:19:40|4205.81|4205.41|4205.94|4205.54|4205.94|4205.54|4205.81|4205.41|271
1621883990000|2021-05-24 19:19:50|4205.69|4205.29|4205.69|4205.29|4205.94|4205.54|4205.69|4205.29|274
1621884000000|2021-05-24 19:20:00|4205.83|4205.43|4205.83|4205.43|4205.83|4205.43|4205.58|4205.18|378
1621884010000|2021-05-24 19:20:10|4206.08|4205.68|4206.33|4205.93|4206.33|4205.93|4206.08|4205.68|287
1621884020000|2021-05-24 19:20:20|||||||||39
1621884030000|2021-05-24 19:20:30|4206.45|4206.05|4206.58|4206.18|4206.58|4206.18|4206.45|4206.05|195
1621884040000|2021-05-24 19:20:40|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|126
1621884050000|2021-05-24 19:20:50|4206.45|4206.05|4206.33|4205.93|4206.45|4206.05|4206.33|4205.93|91
1621884060000|2021-05-24 19:21:00|4206.08|4205.68|4206.08|4205.68|4206.33|4205.93|4206.08|4205.68|214
1621884070000|2021-05-24 19:21:10|||||||||30
1621884080000|2021-05-24 19:21:20|4205.83|4205.43|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|341
1621884090000|2021-05-24 19:21:30|4205.95|4205.55|4205.83|4205.43|4205.95|4205.55|4205.83|4205.43|205
1621884100000|2021-05-24 19:21:40|4205.95|4205.55|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|216
1621884110000|2021-05-24 19:21:50|4205.83|4205.43|4205.83|4205.43|4205.95|4205.55|4205.83|4205.43|134
1621884120000|2021-05-24 19:22:00|4205.95|4205.55|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|159
1621884130000|2021-05-24 19:22:10|4205.95|4205.55|4205.83|4205.43|4206.08|4205.68|4205.83|4205.43|218
1621884140000|2021-05-24 19:22:20|||||||||14
1621884150000|2021-05-24 19:22:30|4206.08|4205.68|4205.83|4205.43|4206.08|4205.68|4205.83|4205.43|143
1621884160000|2021-05-24 19:22:40|4206.08|4205.68|4206.33|4205.93|4206.33|4205.93|4205.83|4205.43|192
1621884170000|2021-05-24 19:22:50|4206.08|4205.68|4206.08|4205.68|4206.2|4205.8|4206.08|4205.68|102
1621884180000|2021-05-24 19:23:00|||||||||17
1621884190000|2021-05-24 19:23:10|4205.83|4205.43|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|408
1621884200000|2021-05-24 19:23:20|4206.2|4205.8|4206.33|4205.93|4206.58|4206.18|4206.2|4205.8|345
1621884210000|2021-05-24 19:23:30|||||||||67
1621884220000|2021-05-24 19:23:40|4206.08|4205.68|4206.33|4205.93|4206.33|4205.93|4206.08|4205.68|155
1621884230000|2021-05-24 19:23:50|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|116
1621884240000|2021-05-24 19:24:00|4206.33|4205.93|4206.08|4205.68|4206.33|4205.93|4206.08|4205.68|112
1621884250000|2021-05-24 19:24:10|4206.2|4205.8|4206.33|4205.93|4206.33|4205.93|4206.08|4205.68|155
1621884260000|2021-05-24 19:24:20|4206.58|4206.18|4206.08|4205.68|4206.58|4206.18|4206.08|4205.68|338
1621884270000|2021-05-24 19:24:30|4206.33|4205.93|4206.08|4205.68|4206.33|4205.93|4206.08|4205.68|146
1621884280000|2021-05-24 19:24:40|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|60
1621884290000|2021-05-24 19:24:50|4206.2|4205.8|4206.33|4205.93|4206.33|4205.93|4206.08|4205.68|259
1621884300000|2021-05-24 19:25:00|4206.08|4205.68|4206.33|4205.93|4206.33|4205.93|4206.08|4205.68|215
1621884310000|2021-05-24 19:25:10|4206.58|4206.18|4206.33|4205.93|4206.58|4206.18|4206.33|4205.93|232
1621884320000|2021-05-24 19:25:20|4206.58|4206.18|4206.83|4206.43|4206.83|4206.43|4206.58|4206.18|148
1621884330000|2021-05-24 19:25:30|4206.58|4206.18|4206.83|4206.43|4207.08|4206.68|4206.58|4206.18|331
1621884340000|2021-05-24 19:25:40|4206.95|4206.55|4207.08|4206.68|4207.08|4206.68|4206.95|4206.55|143
1621884350000|2021-05-24 19:25:50|4207.33|4206.93|4207.08|4206.68|4207.33|4206.93|4207.08|4206.68|80
1621884360000|2021-05-24 19:26:00|4206.83|4206.43|4207.08|4206.68|4207.08|4206.68|4206.83|4206.43|296
1621884370000|2021-05-24 19:26:10|4206.83|4206.43|4206.58|4206.18|4206.95|4206.55|4206.58|4206.18|387
1621884380000|2021-05-24 19:26:20|4206.7|4206.3|4206.83|4206.43|4206.83|4206.43|4206.58|4206.18|97
1621884390000|2021-05-24 19:26:30|4207.08|4206.68|4206.83|4206.43|4207.08|4206.68|4206.83|4206.43|162
1621884400000|2021-05-24 19:26:40|4206.95|4206.55|4207.08|4206.68|4207.08|4206.68|4206.95|4206.55|234
1621884410000|2021-05-24 19:26:50|4206.95|4206.55|4206.58|4206.18|4206.95|4206.55|4206.58|4206.18|209
1621884420000|2021-05-24 19:27:00|4206.7|4206.3|4206.83|4206.43|4206.83|4206.43|4206.33|4205.93|270
1621884430000|2021-05-24 19:27:10|4206.7|4206.3|4206.58|4206.18|4206.83|4206.43|4206.58|4206.18|140
1621884440000|2021-05-24 19:27:20|4206.33|4205.93|4205.83|4205.43|4206.33|4205.93|4205.83|4205.43|589
1621884450000|2021-05-24 19:27:30|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|112
1621884460000|2021-05-24 19:27:40|4206.2|4205.8|4206.33|4205.93|4206.33|4205.93|4206.08|4205.68|123
1621884470000|2021-05-24 19:27:50|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|132
1621884480000|2021-05-24 19:28:00|4205.83|4205.43|4205.83|4205.43|4205.83|4205.43|4205.83|4205.43|145
1621884490000|2021-05-24 19:28:10|||||||||16
1621884500000|2021-05-24 19:28:20|4206.08|4205.68|4206.08|4205.68|4206.33|4205.93|4206.08|4205.68|201
1621884510000|2021-05-24 19:28:30|4205.83|4205.43|4205.58|4205.18|4205.83|4205.43|4205.58|4205.18|313
1621884520000|2021-05-24 19:28:40|4205.7|4205.3|4206.08|4205.68|4206.08|4205.68|4205.7|4205.3|88
1621884530000|2021-05-24 19:28:50|4205.95|4205.55|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|184
1621884540000|2021-05-24 19:29:00|4205.83|4205.43|4205.83|4205.43|4206.08|4205.68|4205.83|4205.43|179
1621884550000|2021-05-24 19:29:10|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|51
1621884560000|2021-05-24 19:29:20|4205.83|4205.43|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|268
1621884570000|2021-05-24 19:29:30|4206.2|4205.8|4206.08|4205.68|4206.33|4205.93|4206.08|4205.68|193
1621884580000|2021-05-24 19:29:40|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|61
1621884590000|2021-05-24 19:29:50|4206.58|4206.18|4206.33|4205.93|4206.58|4206.18|4206.33|4205.93|395
1621884600000|2021-05-24 19:30:00|4206.08|4205.68|4206.08|4205.68|4206.2|4205.8|4205.83|4205.43|612
1621884610000|2021-05-24 19:30:10|4205.83|4205.43|4205.58|4205.18|4205.95|4205.55|4205.58|4205.18|287
1621884620000|2021-05-24 19:30:20|4205.7|4205.3|4205.58|4205.18|4205.83|4205.43|4205.58|4205.18|134
1621884630000|2021-05-24 19:30:30|4205.83|4205.43|4206.33|4205.93|4206.33|4205.93|4205.58|4205.18|641
1621884640000|2021-05-24 19:30:40|4206.58|4206.18|4206.58|4206.18|4206.83|4206.43|4206.33|4205.93|480
1621884650000|2021-05-24 19:30:50|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|4206.33|4205.93|247
1621884660000|2021-05-24 19:31:00|4206.08|4205.68|4206.08|4205.68|4206.33|4205.93|4206.08|4205.68|320
1621884670000|2021-05-24 19:31:10|4206.33|4205.93|4206.33|4205.93|4206.58|4206.18|4206.33|4205.93|351
1621884680000|2021-05-24 19:31:20|4206.08|4205.68|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|206
1621884690000|2021-05-24 19:31:30|4205.83|4205.43|4205.83|4205.43|4206.08|4205.68|4205.58|4205.18|484
1621884700000|2021-05-24 19:31:40|4205.58|4205.18|4205.58|4205.18|4205.83|4205.43|4205.58|4205.18|231
1621884710000|2021-05-24 19:31:50|4205.7|4205.3|4205.83|4205.43|4205.83|4205.43|4205.7|4205.3|172
1621884720000|2021-05-24 19:32:00|4206.08|4205.68|4205.58|4205.18|4206.08|4205.68|4205.58|4205.18|360
1621884730000|2021-05-24 19:32:10|4205.33|4204.93|4205.58|4205.18|4205.58|4205.18|4205.33|4204.93|248
1621884740000|2021-05-24 19:32:20|4205.83|4205.43|4205.83|4205.43|4205.83|4205.43|4205.83|4205.43|230
1621884750000|2021-05-24 19:32:30|4205.95|4205.55|4205.58|4205.18|4205.95|4205.55|4205.58|4205.18|138
1621884760000|2021-05-24 19:32:40|4205.33|4204.93|4204.83|4204.43|4205.33|4204.93|4204.83|4204.43|828
1621884770000|2021-05-24 19:32:50|4205.08|4204.68|4204.83|4204.43|4205.08|4204.68|4204.83|4204.43|382
1621884780000|2021-05-24 19:33:00|4205.08|4204.68|4205.08|4204.68|4205.08|4204.68|4205.08|4204.68|109
1621884790000|2021-05-24 19:33:10|4205.33|4204.93|4204.58|4204.18|4205.33|4204.93|4204.58|4204.18|511
1621884800000|2021-05-24 19:33:20|4204.83|4204.43|4204.58|4204.18|4204.83|4204.43|4204.58|4204.18|440
1621884810000|2021-05-24 19:33:30|4204.33|4203.93|4204.58|4204.18|4204.83|4204.43|4204.33|4203.93|915
1621884820000|2021-05-24 19:33:40|4204.83|4204.43|4204.83|4204.43|4204.83|4204.43|4204.83|4204.43|221
1621884830000|2021-05-24 19:33:50|4205.08|4204.68|4204.58|4204.18|4205.08|4204.68|4204.58|4204.18|394
1621884840000|2021-05-24 19:34:00|4204.33|4203.93|4204.58|4204.18|4204.58|4204.18|4204.33|4203.93|412
1621884850000|2021-05-24 19:34:10|4204.45|4204.05|4204.58|4204.18|4204.58|4204.18|4204.45|4204.05|229
1621884860000|2021-05-24 19:34:20|4204.33|4203.93|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|260
1621884870000|2021-05-24 19:34:30|4204.45|4204.05|4204.83|4204.43|4204.83|4204.43|4204.45|4204.05|621
1621884880000|2021-05-24 19:34:40|4204.95|4204.55|4204.95|4204.55|4204.95|4204.55|4204.83|4204.43|216
1621884890000|2021-05-24 19:34:50|4204.83|4204.43|4205.08|4204.68|4205.2|4204.8|4204.83|4204.43|390
1621884900000|2021-05-24 19:35:00|4204.83|4204.43|4205.33|4204.93|4205.33|4204.93|4204.83|4204.43|540
1621884910000|2021-05-24 19:35:10|4205.08|4204.68|4205.58|4205.18|4205.7|4205.3|4205.08|4204.68|655
1621884920000|2021-05-24 19:35:20|4205.33|4204.93|4205.58|4205.18|4205.58|4205.18|4205.33|4204.93|299
1621884930000|2021-05-24 19:35:30|4205.33|4204.93|4205.83|4205.43|4205.83|4205.43|4205.33|4204.93|270
1621884940000|2021-05-24 19:35:40|4205.7|4205.3|4205.08|4204.68|4205.7|4205.3|4205.08|4204.68|415
1621884950000|2021-05-24 19:35:50|4204.95|4204.55|4205.08|4204.68|4205.08|4204.68|4204.83|4204.43|140
1621884960000|2021-05-24 19:36:00|4204.83|4204.43|4204.58|4204.18|4205.08|4204.68|4204.58|4204.18|288
1621884970000|2021-05-24 19:36:10|4204.83|4204.43|4205.08|4204.68|4205.33|4204.93|4204.83|4204.43|359
1621884980000|2021-05-24 19:36:20|4205.2|4204.8|4205.08|4204.68|4205.2|4204.8|4204.83|4204.43|194
1621884990000|2021-05-24 19:36:30|4205.33|4204.93|4205.58|4205.18|4205.58|4205.18|4205.33|4204.93|208
1621885000000|2021-05-24 19:36:40|4205.45|4205.05|4205.33|4204.93|4205.58|4205.18|4205.33|4204.93|228
1621885010000|2021-05-24 19:36:50|4205.45|4205.05|4205.08|4204.68|4205.58|4205.18|4205.08|4204.68|530
1621885020000|2021-05-24 19:37:00|4205.2|4204.8|4205.33|4204.93|4205.83|4205.43|4205.2|4204.8|479
1621885030000|2021-05-24 19:37:10|4205.58|4205.18|4205.08|4204.68|4205.58|4205.18|4205.08|4204.68|328
1621885040000|2021-05-24 19:37:20|4204.95|4204.55|4205.58|4205.18|4205.58|4205.18|4204.83|4204.43|336
1621885050000|2021-05-24 19:37:30|4205.33|4204.93|4204.83|4204.43|4205.33|4204.93|4204.83|4204.43|198
1621885060000|2021-05-24 19:37:40|4204.95|4204.55|4205.33|4204.93|4205.33|4204.93|4204.95|4204.55|72
1621885070000|2021-05-24 19:37:50|4205.2|4204.8|4205.33|4204.93|4205.33|4204.93|4205.08|4204.68|233
1621885080000|2021-05-24 19:38:00|4205.08|4204.68|4205.08|4204.68|4205.08|4204.68|4204.83|4204.43|260
1621885090000|2021-05-24 19:38:10|4204.83|4204.43|4205.08|4204.68|4205.08|4204.68|4204.83|4204.43|256
1621885100000|2021-05-24 19:38:20|4205.2|4204.8|4205.2|4204.8|4205.33|4204.93|4205.08|4204.68|113
1621885110000|2021-05-24 19:38:30|4205.33|4204.93|4205.08|4204.68|4205.33|4204.93|4205.08|4204.68|208
1621885120000|2021-05-24 19:38:40|4205.33|4204.93|4205.08|4204.68|4205.33|4204.93|4205.08|4204.68|203
1621885130000|2021-05-24 19:38:50|4205.33|4204.93|4205.08|4204.68|4205.33|4204.93|4204.95|4204.55|264
1621885140000|2021-05-24 19:39:00|4204.95|4204.55|4205.08|4204.68|4205.08|4204.68|4204.58|4204.18|428
1621885150000|2021-05-24 19:39:10|4205.2|4204.8|4205.58|4205.18|4205.58|4205.18|4205.08|4204.68|302
1621885160000|2021-05-24 19:39:20|4205.45|4205.05|4205.08|4204.68|4205.45|4205.05|4204.83|4204.43|209
1621885170000|2021-05-24 19:39:30|4205.2|4204.8|4205.58|4205.18|4205.58|4205.18|4205.2|4204.8|210
1621885180000|2021-05-24 19:39:40|4205.33|4204.93|4205.08|4204.68|4205.33|4204.93|4205.08|4204.68|314
1621885190000|2021-05-24 19:39:50|4205.2|4204.8|4205.33|4204.93|4205.45|4205.05|4205.08|4204.68|393
1621885200000|2021-05-24 19:40:00|4205.2|4204.8|4204.7|4204.3|4205.2|4204.8|4204.58|4204.18|450
1621885210000|2021-05-24 19:40:10|4204.83|4204.43|4205.08|4204.68|4205.08|4204.68|4204.58|4204.18|376
1621885220000|2021-05-24 19:40:20|4205.33|4204.93|4205.83|4205.43|4205.83|4205.43|4205.08|4204.68|457
1621885230000|2021-05-24 19:40:30|4205.7|4205.3|4205.83|4205.43|4205.83|4205.43|4205.58|4205.18|721
1621885240000|2021-05-24 19:40:40|4205.95|4205.55|4206.08|4205.68|4206.33|4205.93|4205.83|4205.43|402
1621885250000|2021-05-24 19:40:50|4205.83|4205.43|4206.08|4205.68|4206.08|4205.68|4205.83|4205.43|392
1621885260000|2021-05-24 19:41:00|4205.58|4205.18|4205.83|4205.43|4205.83|4205.43|4205.33|4204.93|641
1621885270000|2021-05-24 19:41:10|4205.58|4205.18|4205.33|4204.93|4205.58|4205.18|4205.33|4204.93|339
1621885280000|2021-05-24 19:41:20|4205.58|4205.18|4205.08|4204.68|4205.58|4205.18|4205.08|4204.68|300
1621885290000|2021-05-24 19:41:30|4205.33|4204.93|4205.33|4204.93|4205.58|4205.18|4205.2|4204.8|354
1621885300000|2021-05-24 19:41:40|4205.2|4204.8|4205.2|4204.8|4205.33|4204.93|4205.08|4204.68|366
1621885310000|2021-05-24 19:41:50|4205.33|4204.93|4205.33|4204.93|4205.33|4204.93|4205.08|4204.68|300
1621885320000|2021-05-24 19:42:00|4205.2|4204.8|4204.83|4204.43|4205.2|4204.8|4204.83|4204.43|171
1621885330000|2021-05-24 19:42:10|4204.58|4204.18|4204.33|4203.93|4204.83|4204.43|4204.33|4203.93|537
1621885340000|2021-05-24 19:42:20|4204.58|4204.18|4204.58|4204.18|4204.58|4204.18|4204.33|4203.93|389
1621885350000|2021-05-24 19:42:30|4204.33|4203.93|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|310
1621885360000|2021-05-24 19:42:40|4204.45|4204.05|4204.58|4204.18|4204.58|4204.18|4204.33|4203.93|211
1621885370000|2021-05-24 19:42:50|4204.33|4203.93|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|194
1621885380000|2021-05-24 19:43:00|4204.58|4204.18|4204.83|4204.43|4204.83|4204.43|4204.58|4204.18|480
1621885390000|2021-05-24 19:43:10|4205.08|4204.68|4204.58|4204.18|4205.08|4204.68|4204.58|4204.18|205
1621885400000|2021-05-24 19:43:20|4204.33|4203.93|4204.58|4204.18|4204.58|4204.18|4204.33|4203.93|244
1621885410000|2021-05-24 19:43:30|4204.83|4204.43|4204.33|4203.93|4204.83|4204.43|4204.33|4203.93|237
1621885420000|2021-05-24 19:43:40|4204.58|4204.18|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|147
1621885430000|2021-05-24 19:43:50|4204.58|4204.18|4203.95|4203.55|4204.58|4204.18|4203.95|4203.55|573
1621885440000|2021-05-24 19:44:00|4204.08|4203.68|4204.08|4203.68|4204.08|4203.68|4203.83|4203.43|477
1621885450000|2021-05-24 19:44:10|4204.2|4203.8|4203.83|4203.43|4204.2|4203.8|4203.83|4203.43|380
1621885460000|2021-05-24 19:44:20|4204.08|4203.68|4203.83|4203.43|4204.08|4203.68|4203.83|4203.43|1097
1621885470000|2021-05-24 19:44:30|4204.08|4203.68|4204.33|4203.93|4204.45|4204.05|4204.08|4203.68|1552
1621885480000|2021-05-24 19:44:40|4204.45|4204.05|4204.08|4203.68|4204.58|4204.18|4204.08|4203.68|292
1621885490000|2021-05-24 19:44:50|4203.83|4203.43|4203.83|4203.43|4204.08|4203.68|4203.83|4203.43|435
1621885500000|2021-05-24 19:45:00|4203.33|4202.93|4203.83|4203.43|4203.83|4203.43|4203.08|4202.68|2118
1621885510000|2021-05-24 19:45:10|4204.08|4203.68|4203.58|4203.18|4204.08|4203.68|4203.58|4203.18|677
1621885520000|2021-05-24 19:45:20|4203.45|4203.05|4203.33|4202.93|4203.45|4203.05|4203.08|4202.68|420
1621885530000|2021-05-24 19:45:30|4203.58|4203.18|4203.33|4202.93|4203.58|4203.18|4203.33|4202.93|238
1621885540000|2021-05-24 19:45:40|4203.58|4203.18|4203.33|4202.93|4203.58|4203.18|4203.33|4202.93|227
1621885550000|2021-05-24 19:45:50|4203.08|4202.68|4203.33|4202.93|4203.33|4202.93|4203.08|4202.68|393
1621885560000|2021-05-24 19:46:00|4203.45|4203.05|4203.95|4203.55|4204.08|4203.68|4203.33|4202.93|600
1621885570000|2021-05-24 19:46:10|4204.08|4203.68|4204.33|4203.93|4204.33|4203.93|4203.83|4203.43|482
1621885580000|2021-05-24 19:46:20|4204.08|4203.68|4204.33|4203.93|4204.58|4204.18|4204.08|4203.68|416
1621885590000|2021-05-24 19:46:30|4204.08|4203.68|4204.08|4203.68|4204.33|4203.93|4204.08|4203.68|388
1621885600000|2021-05-24 19:46:40|4204.2|4203.8|4204.33|4203.93|4204.33|4203.93|4204.08|4203.68|264
1621885610000|2021-05-24 19:46:50|4204.2|4203.8|4204.08|4203.68|4204.2|4203.8|4203.95|4203.55|229
1621885620000|2021-05-24 19:47:00|4203.95|4203.55|4203.83|4203.43|4204.08|4203.68|4203.83|4203.43|566
1621885630000|2021-05-24 19:47:10|4204.08|4203.68|4204.08|4203.68|4204.08|4203.68|4204.08|4203.68|172
1621885640000|2021-05-24 19:47:20|4204.33|4203.93|4204.08|4203.68|4204.33|4203.93|4203.83|4203.43|464
1621885650000|2021-05-24 19:47:30|4203.83|4203.43|4203.83|4203.43|4204.08|4203.68|4203.83|4203.43|147
1621885660000|2021-05-24 19:47:40|4204.08|4203.68|4204.33|4203.93|4204.58|4204.18|4204.08|4203.68|660
1621885670000|2021-05-24 19:47:50|4204.08|4203.68|4203.83|4203.43|4204.08|4203.68|4203.83|4203.43|502
1621885680000|2021-05-24 19:48:00|4203.58|4203.18|4203.83|4203.43|4203.83|4203.43|4203.33|4202.93|394
1621885690000|2021-05-24 19:48:10|4204.08|4203.68|4203.83|4203.43|4204.08|4203.68|4203.83|4203.43|133
1621885700000|2021-05-24 19:48:20|4204.08|4203.68|4204.33|4203.93|4204.58|4204.18|4204.08|4203.68|451
1621885710000|2021-05-24 19:48:30|4204.58|4204.18|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|322
1621885720000|2021-05-24 19:48:40|4204.58|4204.18|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|266
1621885730000|2021-05-24 19:48:50|4204.58|4204.18|4204.58|4204.18|4204.58|4204.18|4204.33|4203.93|332
1621885740000|2021-05-24 19:49:00|4204.33|4203.93|4204.33|4203.93|4204.58|4204.18|4204.33|4203.93|452
1621885750000|2021-05-24 19:49:10|4204.58|4204.18|4204.58|4204.18|4204.58|4204.18|4204.33|4203.93|440
1621885760000|2021-05-24 19:49:20|4204.83|4204.43|4204.58|4204.18|4204.83|4204.43|4204.58|4204.18|339
1621885770000|2021-05-24 19:49:30|4204.83|4204.43|4204.83|4204.43|4204.83|4204.43|4204.83|4204.43|470
1621885780000|2021-05-24 19:49:40|4204.58|4204.18|4204.33|4203.93|4204.83|4204.43|4204.33|4203.93|319
1621885790000|2021-05-24 19:49:50|4204.2|4203.8|4203.95|4203.55|4204.33|4203.93|4203.83|4203.43|535
1621885800000|2021-05-24 19:50:00|4203.33|4202.93|4202.08|4201.68|4203.58|4203.18|4202.08|4201.68|3164
1621885810000|2021-05-24 19:50:10|4201.83|4201.43|4202.58|4202.18|4202.83|4202.43|4201.33|4200.93|2214
1621885820000|2021-05-24 19:50:20|4202.83|4202.43|4202.33|4201.93|4202.83|4202.43|4201.83|4201.43|1010
1621885830000|2021-05-24 19:50:30|4202.45|4202.05|4202.08|4201.68|4202.58|4202.18|4201.58|4201.18|613
1621885840000|2021-05-24 19:50:40|4201.95|4201.55|4202.08|4201.68|4202.33|4201.93|4201.83|4201.43|881
1621885850000|2021-05-24 19:50:50|4202.33|4201.93|4202.33|4201.93|4202.58|4202.18|4202.08|4201.68|1444
1621885860000|2021-05-24 19:51:00|4202.08|4201.68|4202.08|4201.68|4202.58|4202.18|4201.83|4201.43|1175
1621885870000|2021-05-24 19:51:10|4201.83|4201.43|4202.08|4201.68|4202.33|4201.93|4201.58|4201.18|1266
1621885880000|2021-05-24 19:51:20|4202.33|4201.93|4201.83|4201.43|4202.33|4201.93|4201.58|4201.18|291
1621885890000|2021-05-24 19:51:30|4202.08|4201.68|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|431
1621885900000|2021-05-24 19:51:40|4201.95|4201.55|4202.08|4201.68|4202.08|4201.68|4201.95|4201.55|537
1621885910000|2021-05-24 19:51:50|4201.95|4201.55|4202.08|4201.68|4202.08|4201.68|4201.83|4201.43|347
1621885920000|2021-05-24 19:52:00|4202.33|4201.93|4202.83|4202.43|4202.83|4202.43|4202.08|4201.68|806
1621885930000|2021-05-24 19:52:10|4202.7|4202.3|4202.08|4201.68|4202.83|4202.43|4202.08|4201.68|727
1621885940000|2021-05-24 19:52:20|4202.33|4201.93|4202.33|4201.93|4202.58|4202.18|4202.2|4201.8|490
1621885950000|2021-05-24 19:52:30|4202.08|4201.68|4201.83|4201.43|4202.08|4201.68|4201.7|4201.3|326
1621885960000|2021-05-24 19:52:40|4201.95|4201.55|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|417
1621885970000|2021-05-24 19:52:50|4201.7|4201.3|4201.83|4201.43|4201.83|4201.43|4201.58|4201.18|491
1621885980000|2021-05-24 19:53:00|4201.58|4201.18|4201.83|4201.43|4201.83|4201.43|4201.58|4201.18|514
1621885990000|2021-05-24 19:53:10|4202.08|4201.68|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|736
1621886000000|2021-05-24 19:53:20|4201.7|4201.3|4201.83|4201.43|4201.83|4201.43|4201.58|4201.18|382
1621886010000|2021-05-24 19:53:30|4202.08|4201.68|4202.58|4202.18|4202.58|4202.18|4201.83|4201.43|791
1621886020000|2021-05-24 19:53:40|4202.33|4201.93|4202.08|4201.68|4202.33|4201.93|4201.83|4201.43|566
1621886030000|2021-05-24 19:53:50|4201.95|4201.55|4202.33|4201.93|4202.33|4201.93|4201.83|4201.43|720
1621886040000|2021-05-24 19:54:00|4202.45|4202.05|4202.08|4201.68|4202.58|4202.18|4202.08|4201.68|523
1621886050000|2021-05-24 19:54:10|4202.33|4201.93|4201.95|4201.55|4202.33|4201.93|4201.83|4201.43|777
1621886060000|2021-05-24 19:54:20|4201.83|4201.43|4201.83|4201.43|4202.08|4201.68|4201.83|4201.43|377
1621886070000|2021-05-24 19:54:30|4202.08|4201.68|4201.83|4201.43|4202.08|4201.68|4201.58|4201.18|793
1621886080000|2021-05-24 19:54:40|4202.08|4201.68|4201.83|4201.43|4202.33|4201.93|4201.83|4201.43|798
1621886090000|2021-05-24 19:54:50|4202.33|4201.93|4202.08|4201.68|4202.33|4201.93|4201.58|4201.18|1711
1621886100000|2021-05-24 19:55:00|4201.83|4201.43|4201.08|4200.68|4201.83|4201.43|4201.08|4200.68|1265
1621886110000|2021-05-24 19:55:10|4201.58|4201.18|4200.58|4200.18|4201.58|4201.18|4200.58|4200.18|1745
1621886120000|2021-05-24 19:55:20|4200.83|4200.43|4201.08|4200.68|4201.33|4200.93|4200.83|4200.43|1356
1621886130000|2021-05-24 19:55:30|4200.83|4200.43|4200.58|4200.18|4201.08|4200.68|4200.58|4200.18|837
1621886140000|2021-05-24 19:55:40|4200.45|4200.05|4200.33|4199.93|4200.58|4200.18|4200.33|4199.93|648
1621886150000|2021-05-24 19:55:50|4200.2|4199.8|4199.58|4199.18|4200.2|4199.8|4199.58|4199.18|1240
1621886160000|2021-05-24 19:56:00|4199.95|4199.55|4199.83|4199.43|4200.08|4199.68|4199.58|4199.18|1458
1621886170000|2021-05-24 19:56:10|4199.58|4199.18|4199.83|4199.43|4199.83|4199.43|4199.58|4199.18|969
1621886180000|2021-05-24 19:56:20|4200.08|4199.68|4199.83|4199.43|4200.08|4199.68|4199.33|4198.93|1660
1621886190000|2021-05-24 19:56:30|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|4199.58|4199.18|315
1621886200000|2021-05-24 19:56:40|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|4199.33|4198.93|475
1621886210000|2021-05-24 19:56:50|4199.58|4199.18|4199.58|4199.18|4199.83|4199.43|4199.58|4199.18|1589
1621886220000|2021-05-24 19:57:00|4199.33|4198.93|4199.58|4199.18|4199.58|4199.18|4199.33|4198.93|1393
1621886230000|2021-05-24 19:57:10|4199.33|4198.93|4199.08|4198.68|4199.33|4198.93|4199.08|4198.68|645
1621886240000|2021-05-24 19:57:20|4199.33|4198.93|4198.83|4198.43|4199.33|4198.93|4198.83|4198.43|1459
1621886250000|2021-05-24 19:57:30|4199.08|4198.68|4199.33|4198.93|4199.33|4198.93|4198.83|4198.43|3119
1621886260000|2021-05-24 19:57:40|4199.08|4198.68|4198.83|4198.43|4199.08|4198.68|4198.83|4198.43|1710
1621886270000|2021-05-24 19:57:50|4199.08|4198.68|4199.08|4198.68|4199.08|4198.68|4199.08|4198.68|2054
1621886280000|2021-05-24 19:58:00|4198.83|4198.43|4198.33|4197.93|4199.08|4198.68|4198.33|4197.93|3505
1621886290000|2021-05-24 19:58:10|4198.08|4197.68|4198.33|4197.93|4198.33|4197.93|4198.08|4197.68|1489
1621886300000|2021-05-24 19:58:20|4198.08|4197.68|4198.08|4197.68|4198.08|4197.68|4197.83|4197.43|1148
1621886310000|2021-05-24 19:58:30|4198.58|4198.18|4197.83|4197.43|4198.58|4198.18|4197.83|4197.43|2152
1621886320000|2021-05-24 19:58:40|4197.58|4197.18|4198.08|4197.68|4198.08|4197.68|4197.33|4196.93|2994
1621886330000|2021-05-24 19:58:50|4197.83|4197.43|4197.58|4197.18|4197.83|4197.43|4197.33|4196.93|2224
1621886340000|2021-05-24 19:59:00|4197.33|4196.93|4196.58|4196.18|4197.33|4196.93|4196.58|4196.18|3803
1621886350000|2021-05-24 19:59:10|4196.33|4195.93|4196.33|4195.93|4196.83|4196.43|4196.08|4195.68|4282
1621886360000|2021-05-24 19:59:20|4196.58|4196.18|4196.83|4196.43|4197.33|4196.93|4196.58|4196.18|3074
1621886370000|2021-05-24 19:59:30|4196.33|4195.93|4196.83|4196.43|4196.83|4196.43|4196.33|4195.93|4968
1621886380000|2021-05-24 19:59:40|4197.08|4196.68|4198.33|4197.93|4198.33|4197.93|4196.83|4196.43|8414
1621886390000|2021-05-24 19:59:50|4197.83|4197.43|4198.33|4197.93|4198.33|4197.93|4197.08|4196.68|20100
1621886400000|2021-05-24 20:00:00|4198.37|4197.77|4197.87|4197.27|4198.37|4197.77|4197.62|4197.02|7170
1621886410000|2021-05-24 20:00:10|4197.62|4197.02|4198.62|4198.02|4198.62|4198.02|4197.62|4197.02|3172
1621886420000|2021-05-24 20:00:20|4198.37|4197.77|4198.87|4198.27|4198.87|4198.27|4198.37|4197.77|2489
1621886430000|2021-05-24 20:00:30|4198.62|4198.02|4198.62|4198.02|4198.87|4198.27|4198.62|4198.02|1014
1621886440000|2021-05-24 20:00:40|4198.87|4198.27|4199.12|4198.52|4199.12|4198.52|4198.62|4198.02|1327
1621886450000|2021-05-24 20:00:50|4199.37|4198.77|4199.12|4198.52|4199.37|4198.77|4199.12|4198.52|1185
1621886460000|2021-05-24 20:01:00|4198.87|4198.27|4199.12|4198.52|4199.12|4198.52|4198.87|4198.27|1231
1621886470000|2021-05-24 20:01:10|4198.87|4198.27|4199.12|4198.52|4199.12|4198.52|4198.87|4198.27|1322
1621886480000|2021-05-24 20:01:20|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|4199.12|4198.52|614
1621886490000|2021-05-24 20:01:30|4199.24|4198.64|4199.37|4198.77|4199.37|4198.77|4199.12|4198.52|695
1621886500000|2021-05-24 20:01:40|4199.12|4198.52|4199.37|4198.77|4199.37|4198.77|4199.12|4198.52|550
1621886510000|2021-05-24 20:01:50|4199.12|4198.52|4199.62|4199.02|4199.62|4199.02|4199.12|4198.52|1386
1621886520000|2021-05-24 20:02:00|4199.49|4198.89|4199.62|4199.02|4199.62|4199.02|4199.37|4198.77|621
1621886530000|2021-05-24 20:02:10|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|627
1621886540000|2021-05-24 20:02:20|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|373
1621886550000|2021-05-24 20:02:30|||||||||263
1621886560000|2021-05-24 20:02:40|4199.37|4198.77|4199.12|4198.52|4199.37|4198.77|4199.12|4198.52|595
1621886570000|2021-05-24 20:02:50|4199.24|4198.64|4199.37|4198.77|4199.37|4198.77|4199.24|4198.64|197
1621886580000|2021-05-24 20:03:00|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|294
1621886590000|2021-05-24 20:03:10|||||||||170
1621886600000|2021-05-24 20:03:20|4198.87|4198.27|4198.87|4198.27|4198.87|4198.27|4198.87|4198.27|636
1621886610000|2021-05-24 20:03:30|||||||||619
1621886620000|2021-05-24 20:03:40|||||||||201
1621886630000|2021-05-24 20:03:50|||||||||501
1621886640000|2021-05-24 20:04:00|||||||||154
1621886650000|2021-05-24 20:04:10|||||||||100
1621886660000|2021-05-24 20:04:20|||||||||1192
1621886670000|2021-05-24 20:04:30|||||||||173
1621886680000|2021-05-24 20:04:40|||||||||1350
1621886690000|2021-05-24 20:04:50|4198.74|4198.14|4198.37|4197.77|4198.74|4198.14|4198.37|4197.77|1391
1621886700000|2021-05-24 20:05:00|4198.62|4198.02|4198.62|4198.02|4198.62|4198.02|4198.62|4198.02|854
1621886710000|2021-05-24 20:05:10|4198.74|4198.14|4199.37|4198.77|4199.37|4198.77|4198.74|4198.14|1279
1621886720000|2021-05-24 20:05:20|4199.62|4199.02|4199.37|4198.77|4199.62|4199.02|4199.37|4198.77|549
1621886730000|2021-05-24 20:05:30|||||||||76
1621886740000|2021-05-24 20:05:40|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|229
1621886750000|2021-05-24 20:05:50|||||||||65
1621886760000|2021-05-24 20:06:00|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|297
1621886770000|2021-05-24 20:06:10|4199.24|4198.64|4199.62|4199.02|4199.62|4199.02|4199.24|4198.64|299
1621886780000|2021-05-24 20:06:20|4199.87|4199.27|4199.87|4199.27|4199.87|4199.27|4199.87|4199.27|231
1621886790000|2021-05-24 20:06:30|4200.12|4199.52|4200.37|4199.77|4200.37|4199.77|4200.12|4199.52|531
1621886800000|2021-05-24 20:06:40|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|578
1621886810000|2021-05-24 20:06:50|4200.74|4200.14|4200.62|4200.02|4200.74|4200.14|4200.49|4199.89|538
1621886820000|2021-05-24 20:07:00|4200.49|4199.89|4200.37|4199.77|4200.62|4200.02|4200.37|4199.77|172
1621886830000|2021-05-24 20:07:10|||||||||160
1621886840000|2021-05-24 20:07:20|4200.24|4199.64|4200.37|4199.77|4200.37|4199.77|4200.24|4199.64|181
1621886850000|2021-05-24 20:07:30|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|294
1621886860000|2021-05-24 20:07:40|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|694
1621886870000|2021-05-24 20:07:50|||||||||84
1621886880000|2021-05-24 20:08:00|4201.37|4200.77|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|639
1621886890000|2021-05-24 20:08:10|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|143
1621886900000|2021-05-24 20:08:20|||||||||183
1621886910000|2021-05-24 20:08:30|||||||||361
1621886920000|2021-05-24 20:08:40|||||||||10
1621886930000|2021-05-24 20:08:50|||||||||71
1621886940000|2021-05-24 20:09:00|4201.12|4200.52|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|300
1621886950000|2021-05-24 20:09:10|||||||||134
1621886960000|2021-05-24 20:09:20|||||||||59
1621886970000|2021-05-24 20:09:30|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|397
1621886980000|2021-05-24 20:09:40|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|171
1621886990000|2021-05-24 20:09:50|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|333
1621887000000|2021-05-24 20:10:00|||||||||44
1621887010000|2021-05-24 20:10:10|||||||||107
1621887020000|2021-05-24 20:10:20|||||||||42
1621887030000|2021-05-24 20:10:30|4201.49|4200.89|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|438
1621887040000|2021-05-24 20:10:40|4201.37|4200.77|4201.37|4200.77|4201.62|4201.02|4201.37|4200.77|218
1621887050000|2021-05-24 20:10:50|4201.49|4200.89|4201.37|4200.77|4201.62|4201.02|4201.37|4200.77|148
1621887060000|2021-05-24 20:11:00|||||||||187
1621887070000|2021-05-24 20:11:10|||||||||23
1621887080000|2021-05-24 20:11:20|||||||||17
1621887090000|2021-05-24 20:11:30|||||||||889
1621887100000|2021-05-24 20:11:40|||||||||61
1621887110000|2021-05-24 20:11:50|||||||||66
1621887120000|2021-05-24 20:12:00|||||||||421
1621887130000|2021-05-24 20:12:10|||||||||27
1621887140000|2021-05-24 20:12:20|||||||||24
1621887150000|2021-05-24 20:12:30|||||||||93
1621887160000|2021-05-24 20:12:40|||||||||51
1621887170000|2021-05-24 20:12:50|||||||||82
1621887180000|2021-05-24 20:13:00|||||||||457
1621887190000|2021-05-24 20:13:10|||||||||372
1621887200000|2021-05-24 20:13:20|||||||||542
1621887210000|2021-05-24 20:13:30|||||||||110
1621887220000|2021-05-24 20:13:40|||||||||226
1621887230000|2021-05-24 20:13:50|||||||||69
1621887240000|2021-05-24 20:14:00|||||||||289
1621887250000|2021-05-24 20:14:10|||||||||205
1621887260000|2021-05-24 20:14:20|||||||||142
1621887270000|2021-05-24 20:14:30|||||||||294
1621887280000|2021-05-24 20:14:40|||||||||173
1621887290000|2021-05-24 20:14:50|4201.24|4200.64|4201.86|4200.36|4201.86|4201.14|4201.24|4200.34|754
1621887300000|2021-05-24 20:15:00|4201.83|4200.33|4201.85|4200.35|4202|4200.5|4201.83|4200.33|5
1621887340000|2021-05-24 20:15:40|4201.67|4200.17|4201.78|4200.28|4201.78|4200.28|4201.67|4200.17|0
1621887380000|2021-05-24 20:16:20|4201.81|4200.31|4201.81|4200.31|4201.81|4200.31|4201.81|4200.31|0
1621887400000|2021-05-24 20:16:40|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|0
1621887410000|2021-05-24 20:16:50|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|0
1621887450000|2021-05-24 20:17:30|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|0
1621887500000|2021-05-24 20:18:20|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|0
1621887560000|2021-05-24 20:19:20|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|0
1621887590000|2021-05-24 20:19:50|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|0
1621887600000|2021-05-24 20:20:00|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|0
1621887690000|2021-05-24 20:21:30|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|0
1621887720000|2021-05-24 20:22:00|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|0
1621887730000|2021-05-24 20:22:10|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|0
1621887760000|2021-05-24 20:22:40|4201.85|4200.35|4201.89|4200.39|4201.89|4200.39|4201.85|4200.35|0
1621887770000|2021-05-24 20:22:50|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|0
1621887780000|2021-05-24 20:23:00|4201.78|4200.28|4201.74|4200.24|4201.78|4200.28|4201.74|4200.24|0
1621887810000|2021-05-24 20:23:30|4201.78|4200.28|4201.78|4200.28|4201.78|4200.28|4201.78|4200.28|0
1621887820000|2021-05-24 20:23:40|4201.81|4200.31|4201.81|4200.31|4201.81|4200.31|4201.81|4200.31|0
1621887840000|2021-05-24 20:24:00|4201.78|4200.28|4201.78|4200.28|4201.78|4200.28|4201.78|4200.28|0
1621887880000|2021-05-24 20:24:40|4201.74|4200.24|4201.74|4200.24|4201.74|4200.24|4201.74|4200.24|0
1621887890000|2021-05-24 20:24:50|4201.78|4200.28|4201.78|4200.28|4201.78|4200.28|4201.78|4200.28|0
1621887900000|2021-05-24 20:25:00|4201.74|4200.24|4201.85|4200.35|4201.85|4200.35|4201.67|4200.17|0
1621887910000|2021-05-24 20:25:10|4201.74|4200.24|4201.78|4200.28|4201.78|4200.28|4201.74|4200.24|0
1621887930000|2021-05-24 20:25:30|4201.74|4200.24|4201.74|4200.24|4201.74|4200.24|4201.74|4200.24|0
1621887970000|2021-05-24 20:26:10|4201.7|4200.2|4201.67|4200.17|4201.7|4200.2|4201.67|4200.17|0
1621887980000|2021-05-24 20:26:20|4201.74|4200.24|4201.74|4200.24|4201.74|4200.24|4201.74|4200.24|0
1621888000000|2021-05-24 20:26:40|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|4201.92|4200.42|0
1621888010000|2021-05-24 20:26:50|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|4201.89|4200.39|0
1621888030000|2021-05-24 20:27:10|4201.78|4200.28|4201.81|4200.31|4201.81|4200.31|4201.78|4200.28|0
1621888110000|2021-05-24 20:28:30|4201.78|4200.28|4201.81|4200.31|4201.81|4200.31|4201.78|4200.28|0
1621888160000|2021-05-24 20:29:20|4201.78|4200.28|4201.85|4200.35|4201.85|4200.35|4201.78|4200.28|0
1621888170000|2021-05-24 20:29:30|4201.89|4200.39|4201.85|4200.35|4201.89|4200.39|4201.85|4200.35|0
1621888180000|2021-05-24 20:29:40|4201.92|4200.42|4201.89|4200.39|4201.92|4200.42|4201.89|4200.39|0
1621888190000|2021-05-24 20:29:50|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|4201.85|4200.35|0
1621888200000|2021-05-24 20:30:00|4201.99|4201.39|4201.74|4201.14|4201.99|4201.39|4201.74|4201.14|383
1621888210000|2021-05-24 20:30:10|4201.49|4200.89|4201.74|4201.14|4201.74|4201.14|4201.49|4200.89|10
1621888220000|2021-05-24 20:30:20|4201.49|4200.89|4201.74|4201.14|4201.74|4201.14|4201.49|4200.89|5
1621888230000|2021-05-24 20:30:30|4201.49|4200.89|4201.49|4200.89|4201.49|4200.89|4201.49|4200.89|45
1621888240000|2021-05-24 20:30:40|4201.24|4200.64|4201.24|4200.64|4201.49|4200.89|4201.24|4200.64|9
1621888250000|2021-05-24 20:30:50|4201.49|4200.89|4201.49|4200.89|4201.49|4200.89|4201.24|4200.64|85
1621888260000|2021-05-24 20:31:00|4201.24|4200.64|4201.24|4200.64|4201.49|4200.89|4201.24|4200.64|23
1621888270000|2021-05-24 20:31:10|4201.49|4200.89|4201.24|4200.64|4201.49|4200.89|4201.24|4200.64|8
1621888280000|2021-05-24 20:31:20|4201.49|4200.89|4201.74|4201.14|4201.74|4201.14|4201.49|4200.89|113
1621888290000|2021-05-24 20:31:30|4201.49|4200.89|4201.74|4201.14|4201.74|4201.14|4201.49|4200.89|79
1621888300000|2021-05-24 20:31:40|4201.49|4200.89|4201.74|4201.14|4201.99|4201.39|4201.49|4200.89|30
1621888320000|2021-05-24 20:32:00|4201.99|4201.39|4201.74|4201.14|4201.99|4201.39|4201.74|4201.14|22
1621888330000|2021-05-24 20:32:10|4201.99|4201.39|4201.99|4201.39|4201.99|4201.39|4201.74|4201.14|45
1621888340000|2021-05-24 20:32:20|4201.74|4201.14|4202.24|4201.64|4202.24|4201.64|4201.74|4201.14|101
1621888350000|2021-05-24 20:32:30|4201.99|4201.39|4202.24|4201.64|4202.24|4201.64|4201.99|4201.39|28
1621888360000|2021-05-24 20:32:40|4201.99|4201.39|4202.24|4201.64|4202.24|4201.64|4201.99|4201.39|9
1621888370000|2021-05-24 20:32:50|4201.99|4201.39|4202.24|4201.64|4202.24|4201.64|4201.99|4201.39|2
1621888380000|2021-05-24 20:33:00|4201.99|4201.39|4201.99|4201.39|4202.24|4201.64|4201.99|4201.39|30
1621888390000|2021-05-24 20:33:10|4202.24|4201.64|4201.99|4201.39|4202.24|4201.64|4201.99|4201.39|24
1621888400000|2021-05-24 20:33:20|4201.74|4201.14|4201.99|4201.39|4201.99|4201.39|4201.74|4201.14|20
1621888410000|2021-05-24 20:33:30|4201.74|4201.14|4201.49|4200.89|4201.99|4201.39|4201.49|4200.89|27
1621888420000|2021-05-24 20:33:40|4201.74|4201.14|4201.49|4200.89|4201.74|4201.14|4201.49|4200.89|16
1621888430000|2021-05-24 20:33:50|4201.74|4201.14|4201.49|4200.89|4201.74|4201.14|4201.49|4200.89|20
1621888440000|2021-05-24 20:34:00|4201.74|4201.14|4201.49|4200.89|4201.74|4201.14|4201.49|4200.89|14
1621888450000|2021-05-24 20:34:10|4201.74|4201.14|4201.74|4201.14|4201.74|4201.14|4201.49|4200.89|43
1621888460000|2021-05-24 20:34:20|4201.99|4201.39|4201.99|4201.39|4201.99|4201.39|4201.99|4201.39|18
1621888470000|2021-05-24 20:34:30|4201.74|4201.14|4201.49|4200.89|4201.99|4201.39|4201.49|4200.89|57
1621888480000|2021-05-24 20:34:40|||||||||2
1621888500000|2021-05-24 20:35:00|4201.74|4201.14|4201.74|4201.14|4201.74|4201.14|4201.49|4200.89|16
1621888510000|2021-05-24 20:35:10|||||||||2
1621888520000|2021-05-24 20:35:20|4201.49|4200.89|4201.49|4200.89|4201.49|4200.89|4201.49|4200.89|1
1621888540000|2021-05-24 20:35:40|4201.74|4201.14|4201.74|4201.14|4201.74|4201.14|4201.74|4201.14|74
1621888550000|2021-05-24 20:35:50|4201.99|4201.39|4201.74|4201.14|4201.99|4201.39|4201.74|4201.14|9
1621900800000|2021-05-25 00:00:00|4204.62|4204.02|4203.87|4203.27|4204.62|4204.02|4203.87|4203.27|135
1621900810000|2021-05-25 00:00:10|4203.37|4202.77|4202.62|4202.02|4203.37|4202.77|4202.62|4202.02|344
1621900820000|2021-05-25 00:00:20|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4201.37|4200.77|320
1621900830000|2021-05-25 00:00:30|4202.49|4201.89|4203.12|4202.52|4203.12|4202.52|4202.37|4201.77|48
1621900840000|2021-05-25 00:00:40|4202.99|4202.39|4203.62|4203.02|4203.62|4203.02|4202.87|4202.27|71
1621900850000|2021-05-25 00:00:50|4203.74|4203.14|4203.37|4202.77|4203.74|4203.14|4203.12|4202.52|38
1621900860000|2021-05-25 00:01:00|4203.49|4202.89|4202.62|4202.02|4203.87|4203.27|4202.62|4202.02|125
1621900870000|2021-05-25 00:01:10|4202.87|4202.27|4203.12|4202.52|4203.12|4202.52|4202.74|4202.14|61
1621900880000|2021-05-25 00:01:20|4203.24|4202.64|4203.12|4202.52|4203.24|4202.64|4202.87|4202.27|37
1621900890000|2021-05-25 00:01:30|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|16
1621900900000|2021-05-25 00:01:40|4202.99|4202.39|4203.37|4202.77|4203.37|4202.77|4202.87|4202.27|18
1621900910000|2021-05-25 00:01:50|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|26
1621900920000|2021-05-25 00:02:00|4202.87|4202.27|4202.87|4202.27|4203.12|4202.52|4202.62|4202.02|72
1621900930000|2021-05-25 00:02:10|4202.74|4202.14|4202.87|4202.27|4203.12|4202.52|4202.74|4202.14|14
1621900940000|2021-05-25 00:02:20|4202.62|4202.02|4202.87|4202.27|4202.87|4202.27|4202.62|4202.02|20
1621900950000|2021-05-25 00:02:30|4202.74|4202.14|4202.99|4202.39|4203.12|4202.52|4202.62|4202.02|16
1621900960000|2021-05-25 00:02:40|4202.87|4202.27|4202.74|4202.14|4202.99|4202.39|4202.62|4202.02|12
1621900970000|2021-05-25 00:02:50|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|0
1621900980000|2021-05-25 00:03:00|4202.74|4202.14|4201.62|4201.02|4202.74|4202.14|4201.62|4201.02|221
1621900990000|2021-05-25 00:03:10|4201.87|4201.27|4202.12|4201.52|4202.37|4201.77|4201.74|4201.14|108
1621901000000|2021-05-25 00:03:20|4201.99|4201.39|4201.37|4200.77|4201.99|4201.39|4201.12|4200.52|122
1621901010000|2021-05-25 00:03:30|4201.12|4200.52|4201.62|4201.02|4201.62|4201.02|4200.87|4200.27|107
1621901020000|2021-05-25 00:03:40|4201.49|4200.89|4201.87|4201.27|4201.87|4201.27|4201.37|4200.77|39
1621901030000|2021-05-25 00:03:50|4201.74|4201.14|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|28
1621901040000|2021-05-25 00:04:00|4201.37|4200.77|4201.12|4200.52|4201.62|4201.02|4200.87|4200.27|65
1621901050000|2021-05-25 00:04:10|4200.87|4200.27|4201.37|4200.77|4201.37|4200.77|4200.87|4200.27|48
1621901060000|2021-05-25 00:04:20|4201.24|4200.64|4201.37|4200.77|4201.37|4200.77|4201.24|4200.64|27
1621901070000|2021-05-25 00:04:30|4201.24|4200.64|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|16
1621901080000|2021-05-25 00:04:40|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|27
1621901090000|2021-05-25 00:04:50|4201.49|4200.89|4201.62|4201.02|4201.87|4201.27|4201.37|4200.77|45
1621901100000|2021-05-25 00:05:00|4201.87|4201.27|4201.12|4200.52|4201.87|4201.27|4201.12|4200.52|62
1621901110000|2021-05-25 00:05:10|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.37|4199.77|134
1621901120000|2021-05-25 00:05:20|4200.74|4200.14|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|22
1621901130000|2021-05-25 00:05:30|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|35
1621901140000|2021-05-25 00:05:40|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|26
1621901150000|2021-05-25 00:05:50|4201.24|4200.64|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|18
1621901160000|2021-05-25 00:06:00|4201.24|4200.64|4201.24|4200.64|4201.37|4200.77|4201.12|4200.52|42
1621901170000|2021-05-25 00:06:10|4201.37|4200.77|4201.24|4200.64|4201.37|4200.77|4201.12|4200.52|13
1621901180000|2021-05-25 00:06:20|4201.37|4200.77|4201.74|4201.14|4201.87|4201.27|4201.24|4200.64|79
1621901190000|2021-05-25 00:06:30|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|31
1621901200000|2021-05-25 00:06:40|4201.99|4201.39|4201.87|4201.27|4202.12|4201.52|4201.62|4201.02|73
1621901210000|2021-05-25 00:06:50|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|5
1621901230000|2021-05-25 00:07:10|4202.24|4201.64|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|45
1621901240000|2021-05-25 00:07:20|4202.62|4202.02|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|32
1621901250000|2021-05-25 00:07:30|4202.74|4202.14|4202.87|4202.27|4202.87|4202.27|4202.74|4202.14|51
1621901260000|2021-05-25 00:07:40|4203.12|4202.52|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|44
1621901270000|2021-05-25 00:07:50|4202.99|4202.39|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|20
1621901280000|2021-05-25 00:08:00|4202.62|4202.02|4202.62|4202.02|4202.62|4202.02|4202.62|4202.02|33
1621901290000|2021-05-25 00:08:10|4202.74|4202.14|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|11
1621901300000|2021-05-25 00:08:20|4202.74|4202.14|4202.37|4201.77|4202.87|4202.27|4202.37|4201.77|48
1621901310000|2021-05-25 00:08:30|4202.24|4201.64|4202.12|4201.52|4202.24|4201.64|4202.12|4201.52|14
1621901330000|2021-05-25 00:08:50|4202.24|4201.64|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|32
1621901340000|2021-05-25 00:09:00|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|31
1621901350000|2021-05-25 00:09:10|4201.87|4201.27|4201.99|4201.39|4202.12|4201.52|4201.87|4201.27|21
1621901360000|2021-05-25 00:09:20|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|2
1621901370000|2021-05-25 00:09:30|4201.87|4201.27|4201.62|4201.02|4201.99|4201.39|4201.62|4201.02|38
1621901380000|2021-05-25 00:09:40|4201.74|4201.14|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|38
1621901390000|2021-05-25 00:09:50|||||||||8
1621901400000|2021-05-25 00:10:00|4201.49|4200.89|4200.62|4200.02|4201.49|4200.89|4200.49|4199.89|126
1621901410000|2021-05-25 00:10:10|4200.49|4199.89|4201.12|4200.52|4201.12|4200.52|4200.49|4199.89|73
1621901420000|2021-05-25 00:10:20|4200.87|4200.27|4200.99|4200.39|4201.12|4200.52|4200.87|4200.27|38
1621901430000|2021-05-25 00:10:30|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|1
1621901440000|2021-05-25 00:10:40|4200.74|4200.14|4201.12|4200.52|4201.12|4200.52|4200.74|4200.14|39
1621901450000|2021-05-25 00:10:50|4200.99|4200.39|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|14
1621901460000|2021-05-25 00:11:00|4201.24|4200.64|4201.12|4200.52|4201.37|4200.77|4201.12|4200.52|11
1621901470000|2021-05-25 00:11:10|4201.24|4200.64|4201.12|4200.52|4201.24|4200.64|4201.12|4200.52|15
1621901480000|2021-05-25 00:11:20|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|70
1621901490000|2021-05-25 00:11:30|4200.74|4200.14|4200.99|4200.39|4201.12|4200.52|4200.62|4200.02|11
1621901500000|2021-05-25 00:11:40|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4200.99|4200.39|2
1621901510000|2021-05-25 00:11:50|||||||||16
1621901520000|2021-05-25 00:12:00|4200.99|4200.39|4201.12|4200.52|4201.24|4200.64|4200.87|4200.27|49
1621901530000|2021-05-25 00:12:10|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|39
1621901540000|2021-05-25 00:12:20|4200.74|4200.14|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|27
1621901550000|2021-05-25 00:12:30|||||||||1
1621901560000|2021-05-25 00:12:40|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|26
1621901580000|2021-05-25 00:13:00|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|29
1621901590000|2021-05-25 00:13:10|4201.37|4200.77|4201.37|4200.77|4201.62|4201.02|4201.37|4200.77|70
1621901600000|2021-05-25 00:13:20|4201.49|4200.89|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|1
1621901610000|2021-05-25 00:13:30|||||||||5
1621901620000|2021-05-25 00:13:40|4201.49|4200.89|4201.37|4200.77|4201.62|4201.02|4201.37|4200.77|35
1621901630000|2021-05-25 00:13:50|4201.49|4200.89|4201.49|4200.89|4201.62|4201.02|4201.37|4200.77|18
1621901640000|2021-05-25 00:14:00|4201.37|4200.77|4201.12|4200.52|4201.62|4201.02|4201.12|4200.52|40
1621901650000|2021-05-25 00:14:10|4200.87|4200.27|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|23
1621901660000|2021-05-25 00:14:20|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|39
1621901670000|2021-05-25 00:14:30|4200.99|4200.39|4201.12|4200.52|4201.12|4200.52|4200.99|4200.39|13
1621901680000|2021-05-25 00:14:40|4200.99|4200.39|4201.12|4200.52|4201.37|4200.77|4200.87|4200.27|71
1621901690000|2021-05-25 00:14:50|4200.99|4200.39|4201.12|4200.52|4201.12|4200.52|4200.99|4200.39|7
1621901700000|2021-05-25 00:15:00|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|60
1621901710000|2021-05-25 00:15:10|4200.74|4200.14|4201.12|4200.52|4201.12|4200.52|4200.74|4200.14|33
1621901720000|2021-05-25 00:15:20|4200.99|4200.39|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|22
1621901740000|2021-05-25 00:15:40|4201.24|4200.64|4201.37|4200.77|4201.37|4200.77|4201.24|4200.64|35
1621901750000|2021-05-25 00:15:50|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|10
1621901760000|2021-05-25 00:16:00|4200.99|4200.39|4201.87|4201.27|4202.12|4201.52|4200.99|4200.39|170
1621901770000|2021-05-25 00:16:10|4201.99|4201.39|4202.12|4201.52|4202.12|4201.52|4201.99|4201.39|7
1621901780000|2021-05-25 00:16:20|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|52
1621901790000|2021-05-25 00:16:30|4201.99|4201.39|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|47
1621901810000|2021-05-25 00:16:50|4201.74|4201.14|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|27
1621901820000|2021-05-25 00:17:00|4201.74|4201.14|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|17
1621901830000|2021-05-25 00:17:10|4201.49|4200.89|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|16
1621901840000|2021-05-25 00:17:20|4201.87|4201.27|4201.37|4200.77|4201.87|4201.27|4201.37|4200.77|35
1621901860000|2021-05-25 00:17:40|4201.12|4200.52|4200.87|4200.27|4201.37|4200.77|4200.87|4200.27|37
1621901870000|2021-05-25 00:17:50|4200.99|4200.39|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|10
1621901880000|2021-05-25 00:18:00|4201.24|4200.64|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|25
1621901890000|2021-05-25 00:18:10|||||||||10
1621901900000|2021-05-25 00:18:20|||||||||3
1621901910000|2021-05-25 00:18:30|||||||||1
1621901920000|2021-05-25 00:18:40|4201.62|4201.02|4202.12|4201.52|4202.12|4201.52|4201.62|4201.02|51
1621901930000|2021-05-25 00:18:50|||||||||12
1621901940000|2021-05-25 00:19:00|4201.99|4201.39|4201.99|4201.39|4201.99|4201.39|4201.99|4201.39|0
1621901950000|2021-05-25 00:19:10|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|23
1621901960000|2021-05-25 00:19:20|4201.99|4201.39|4201.87|4201.27|4201.99|4201.39|4201.87|4201.27|9
1621901970000|2021-05-25 00:19:30|||||||||5
1621901980000|2021-05-25 00:19:40|4201.74|4201.14|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|30
1621901990000|2021-05-25 00:19:50|4201.74|4201.14|4201.87|4201.27|4201.87|4201.27|4201.74|4201.14|23
1621902000000|2021-05-25 00:20:00|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|29
1621902010000|2021-05-25 00:20:10|4201.99|4201.39|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|44
1621902020000|2021-05-25 00:20:20|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|41
1621902030000|2021-05-25 00:20:30|4202.62|4202.02|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|46
1621902040000|2021-05-25 00:20:40|4202.87|4202.27|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|84
1621902050000|2021-05-25 00:20:50|4202.74|4202.14|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|12
1621902060000|2021-05-25 00:21:00|4202.49|4201.89|4202.12|4201.52|4202.62|4202.02|4202.12|4201.52|81
1621902070000|2021-05-25 00:21:10|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|29
1621902080000|2021-05-25 00:21:20|4201.62|4201.02|4201.62|4201.02|4201.74|4201.14|4201.62|4201.02|54
1621902090000|2021-05-25 00:21:30|4201.74|4201.14|4201.87|4201.27|4201.87|4201.27|4201.74|4201.14|10
1621902100000|2021-05-25 00:21:40|4202.12|4201.52|4202.12|4201.52|4202.24|4201.64|4202.12|4201.52|17
1621902110000|2021-05-25 00:21:50|4201.99|4201.39|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|39
1621902120000|2021-05-25 00:22:00|4201.99|4201.39|4202.37|4201.77|4202.37|4201.77|4201.99|4201.39|44
1621902130000|2021-05-25 00:22:10|4202.49|4201.89|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|11
1621902140000|2021-05-25 00:22:20|||||||||31
1621902150000|2021-05-25 00:22:30|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|14
1621902160000|2021-05-25 00:22:40|4201.99|4201.39|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|20
1621902170000|2021-05-25 00:22:50|4201.99|4201.39|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|17
1621902190000|2021-05-25 00:23:10|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|18
1621902200000|2021-05-25 00:23:20|4201.87|4201.27|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|25
1621902210000|2021-05-25 00:23:30|4201.49|4200.89|4201.37|4200.77|4201.49|4200.89|4201.37|4200.77|20
1621902220000|2021-05-25 00:23:40|||||||||4
1621902230000|2021-05-25 00:23:50|4201.49|4200.89|4201.37|4200.77|4201.62|4201.02|4201.37|4200.77|32
1621902240000|2021-05-25 00:24:00|||||||||1
1621902250000|2021-05-25 00:24:10|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|31
1621902260000|2021-05-25 00:24:20|4201.37|4200.77|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|9
1621902270000|2021-05-25 00:24:30|4201.74|4201.14|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|27
1621902280000|2021-05-25 00:24:40|4201.74|4201.14|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|28
1621902290000|2021-05-25 00:24:50|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|15
1621902310000|2021-05-25 00:25:10|4201.49|4200.89|4201.62|4201.02|4201.62|4201.02|4201.49|4200.89|6
1621902320000|2021-05-25 00:25:20|4201.74|4201.14|4201.74|4201.14|4201.87|4201.27|4201.74|4201.14|12
1621902330000|2021-05-25 00:25:30|4201.87|4201.27|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|2
1621902340000|2021-05-25 00:25:40|||||||||11
1621902350000|2021-05-25 00:25:50|4201.37|4200.77|4201.12|4200.52|4201.37|4200.77|4201.12|4200.52|36
1621902360000|2021-05-25 00:26:00|4200.99|4200.39|4200.12|4199.52|4200.99|4200.39|4199.87|4199.27|222
1621902370000|2021-05-25 00:26:10|4199.99|4199.39|4199.62|4199.02|4199.99|4199.39|4199.37|4198.77|336
1621902380000|2021-05-25 00:26:20|4199.74|4199.14|4199.62|4199.02|4199.74|4199.14|4199.62|4199.02|67
1621902390000|2021-05-25 00:26:30|4199.87|4199.27|4199.62|4199.02|4199.87|4199.27|4199.62|4199.02|42
1621902400000|2021-05-25 00:26:40|4199.74|4199.14|4199.87|4199.27|4199.87|4199.27|4199.62|4199.02|53
1621902410000|2021-05-25 00:26:50|||||||||22
1621902420000|2021-05-25 00:27:00|4199.99|4199.39|4200.12|4199.52|4200.37|4199.77|4199.99|4199.39|57
1621902430000|2021-05-25 00:27:10|4200.24|4199.64|4200.12|4199.52|4200.37|4199.77|4200.12|4199.52|47
1621902440000|2021-05-25 00:27:20|||||||||8
1621902450000|2021-05-25 00:27:30|4199.99|4199.39|4199.87|4199.27|4200.12|4199.52|4199.87|4199.27|26
1621902470000|2021-05-25 00:27:50|4199.62|4199.02|4199.37|4198.77|4199.62|4199.02|4199.37|4198.77|96
1621902480000|2021-05-25 00:28:00|4199.49|4198.89|4199.37|4198.77|4199.62|4199.02|4199.37|4198.77|26
1621902490000|2021-05-25 00:28:10|4199.62|4199.02|4199.87|4199.27|4199.87|4199.27|4199.37|4198.77|36
1621902500000|2021-05-25 00:28:20|4199.74|4199.14|4199.87|4199.27|4199.87|4199.27|4199.62|4199.02|15
1621902520000|2021-05-25 00:28:40|4199.74|4199.14|4199.87|4199.27|4199.87|4199.27|4199.74|4199.14|5
1621902530000|2021-05-25 00:28:50|4200.12|4199.52|4199.87|4199.27|4200.12|4199.52|4199.87|4199.27|22
1621902540000|2021-05-25 00:29:00|4199.99|4199.39|4200.37|4199.77|4200.37|4199.77|4199.99|4199.39|63
1621902550000|2021-05-25 00:29:10|4200.24|4199.64|4200.37|4199.77|4200.37|4199.77|4200.24|4199.64|22
1621902560000|2021-05-25 00:29:20|4200.49|4199.89|4200.62|4200.02|4200.74|4200.14|4200.49|4199.89|49
1621902570000|2021-05-25 00:29:30|4200.74|4200.14|4200.62|4200.02|4200.74|4200.14|4200.62|4200.02|11
1621902580000|2021-05-25 00:29:40|4200.49|4199.89|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|23
1621902590000|2021-05-25 00:29:50|4200.49|4199.89|4200.37|4199.77|4200.49|4199.89|4200.37|4199.77|22
1621902600000|2021-05-25 00:30:00|4200.49|4199.89|4200.37|4199.77|4200.62|4200.02|4200.37|4199.77|19
1621902610000|2021-05-25 00:30:10|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|9
1621902620000|2021-05-25 00:30:20|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|52
1621902630000|2021-05-25 00:30:30|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|31
1621902640000|2021-05-25 00:30:40|||||||||1
1621902660000|2021-05-25 00:31:00|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|58
1621902670000|2021-05-25 00:31:10|||||||||3
1621902680000|2021-05-25 00:31:20|||||||||9
1621902690000|2021-05-25 00:31:30|4201.24|4200.64|4201.37|4200.77|4201.37|4200.77|4201.24|4200.64|38
1621902700000|2021-05-25 00:31:40|4201.24|4200.64|4201.24|4200.64|4201.37|4200.77|4201.24|4200.64|11
1621902710000|2021-05-25 00:31:50|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|0
1621902720000|2021-05-25 00:32:00|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|7
1621902730000|2021-05-25 00:32:10|||||||||2
1621902740000|2021-05-25 00:32:20|4201.37|4200.77|4201.12|4200.52|4201.37|4200.77|4201.12|4200.52|35
1621902750000|2021-05-25 00:32:30|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|35
1621902780000|2021-05-25 00:33:00|4200.49|4199.89|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|24
1621902790000|2021-05-25 00:33:10|4200.49|4199.89|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|1
1621902800000|2021-05-25 00:33:20|4200.49|4199.89|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|11
1621902810000|2021-05-25 00:33:30|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|21
1621902820000|2021-05-25 00:33:40|4200.49|4199.89|4200.37|4199.77|4200.49|4199.89|4200.37|4199.77|15
1621902830000|2021-05-25 00:33:50|||||||||4
1621902840000|2021-05-25 00:34:00|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|18
1621902850000|2021-05-25 00:34:10|4199.87|4199.27|4199.62|4199.02|4199.87|4199.27|4199.37|4198.77|100
1621902860000|2021-05-25 00:34:20|4199.74|4199.14|4199.87|4199.27|4199.87|4199.27|4199.62|4199.02|14
1621902870000|2021-05-25 00:34:30|4199.62|4199.02|4199.62|4199.02|4199.62|4199.02|4199.62|4199.02|14
1621902880000|2021-05-25 00:34:40|4199.74|4199.14|4199.62|4199.02|4199.87|4199.27|4199.62|4199.02|16
1621902890000|2021-05-25 00:34:50|4199.87|4199.27|4199.62|4199.02|4199.87|4199.27|4199.62|4199.02|16
1621902900000|2021-05-25 00:35:00|4199.74|4199.14|4200.12|4199.52|4200.12|4199.52|4199.74|4199.14|14
1621902910000|2021-05-25 00:35:10|4200.24|4199.64|4200.37|4199.77|4200.37|4199.77|4200.12|4199.52|28
1621902920000|2021-05-25 00:35:20|4200.24|4199.64|4200.24|4199.64|4200.37|4199.77|4200.12|4199.52|14
1621902930000|2021-05-25 00:35:30|4200.37|4199.77|4200.37|4199.77|4200.62|4200.02|4200.24|4199.64|14
1621902940000|2021-05-25 00:35:40|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|16
1621902960000|2021-05-25 00:36:00|4200.24|4199.64|4200.12|4199.52|4200.37|4199.77|4200.12|4199.52|25
1621902970000|2021-05-25 00:36:10|4200.37|4199.77|4200.37|4199.77|4200.37|4199.77|4200.24|4199.64|12
1621902980000|2021-05-25 00:36:20|4200.49|4199.89|4200.49|4199.89|4200.62|4200.02|4200.37|4199.77|15
1621902990000|2021-05-25 00:36:30|4200.37|4199.77|4200.49|4199.89|4200.62|4200.02|4200.37|4199.77|11
1621903000000|2021-05-25 00:36:40|4200.37|4199.77|4200.37|4199.77|4200.49|4199.89|4200.37|4199.77|0
1621903020000|2021-05-25 00:37:00|||||||||8
1621903040000|2021-05-25 00:37:20|4200.49|4199.89|4200.87|4200.27|4200.87|4200.27|4200.49|4199.89|24
1621903050000|2021-05-25 00:37:30|4200.74|4200.14|4200.62|4200.02|4200.74|4200.14|4200.62|4200.02|19
1621903070000|2021-05-25 00:37:50|||||||||13
1621903080000|2021-05-25 00:38:00|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.74|4200.14|13
1621903090000|2021-05-25 00:38:10|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|58
1621903110000|2021-05-25 00:38:30|4201.24|4200.64|4201.12|4200.52|4201.24|4200.64|4201.12|4200.52|23
1621903130000|2021-05-25 00:38:50|||||||||30
1621903140000|2021-05-25 00:39:00|4200.99|4200.39|4200.87|4200.27|4200.99|4200.39|4200.87|4200.27|5
1621903150000|2021-05-25 00:39:10|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|14
1621903160000|2021-05-25 00:39:20|4200.99|4200.39|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|4
1621903170000|2021-05-25 00:39:30|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|13
1621903180000|2021-05-25 00:39:40|4201.62|4201.02|4201.49|4200.89|4201.62|4201.02|4201.37|4200.77|30
1621903190000|2021-05-25 00:39:50|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.49|4200.89|0
1621903200000|2021-05-25 00:40:00|||||||||15
1621903210000|2021-05-25 00:40:10|||||||||11
1621903220000|2021-05-25 00:40:20|4201.74|4201.14|4202.12|4201.52|4202.12|4201.52|4201.74|4201.14|48
1621903230000|2021-05-25 00:40:30|||||||||5
1621903240000|2021-05-25 00:40:40|4202.24|4201.64|4202.62|4202.02|4202.62|4202.02|4202.24|4201.64|83
1621903250000|2021-05-25 00:40:50|4202.87|4202.27|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|89
1621903260000|2021-05-25 00:41:00|4202.87|4202.27|4203.37|4202.77|4203.37|4202.77|4202.87|4202.27|102
1621903270000|2021-05-25 00:41:10|4203.24|4202.64|4203.12|4202.52|4203.24|4202.64|4203.12|4202.52|29
1621903280000|2021-05-25 00:41:20|||||||||3
1621903290000|2021-05-25 00:41:30|4203.24|4202.64|4203.37|4202.77|4203.62|4203.02|4203.12|4202.52|98
1621903300000|2021-05-25 00:41:40|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|15
1621903310000|2021-05-25 00:41:50|4203.74|4203.14|4204.12|4203.52|4204.12|4203.52|4203.62|4203.02|120
1621903320000|2021-05-25 00:42:00|4204.24|4203.64|4203.87|4203.27|4204.37|4203.77|4203.87|4203.27|84
1621903330000|2021-05-25 00:42:10|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|51
1621903340000|2021-05-25 00:42:20|||||||||9
1621903350000|2021-05-25 00:42:30|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|42
1621903360000|2021-05-25 00:42:40|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|62
1621903370000|2021-05-25 00:42:50|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|58
1621903380000|2021-05-25 00:43:00|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|32
1621903390000|2021-05-25 00:43:10|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.37|4202.77|43
1621903400000|2021-05-25 00:43:20|4203.37|4202.77|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|8
1621903410000|2021-05-25 00:43:30|4203.37|4202.77|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|19
1621903420000|2021-05-25 00:43:40|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|18
1621903430000|2021-05-25 00:43:50|4203.24|4202.64|4203.12|4202.52|4203.24|4202.64|4203.12|4202.52|43
1621903450000|2021-05-25 00:44:10|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|25
1621903460000|2021-05-25 00:44:20|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|14
1621903470000|2021-05-25 00:44:30|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|27
1621903480000|2021-05-25 00:44:40|4203.74|4203.14|4203.62|4203.02|4203.74|4203.14|4203.62|4203.02|5
1621903490000|2021-05-25 00:44:50|4203.87|4203.27|4204.12|4203.52|4204.12|4203.52|4203.62|4203.02|106
1621903500000|2021-05-25 00:45:00|4204.37|4203.77|4204.37|4203.77|4204.62|4204.02|4204.12|4203.52|93
1621903510000|2021-05-25 00:45:10|4204.62|4204.02|4205.12|4204.52|4205.24|4204.64|4204.62|4204.02|112
1621903520000|2021-05-25 00:45:20|4204.99|4204.39|4205.62|4205.02|4205.87|4205.27|4204.87|4204.27|177
1621903530000|2021-05-25 00:45:30|4205.49|4204.89|4205.62|4205.02|4205.87|4205.27|4205.49|4204.89|47
1621903540000|2021-05-25 00:45:40|4205.37|4204.77|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|57
1621903550000|2021-05-25 00:45:50|||||||||3
1621903560000|2021-05-25 00:46:00|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.12|4204.52|58
1621903570000|2021-05-25 00:46:10|4205.12|4204.52|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|30
1621903580000|2021-05-25 00:46:20|4204.87|4204.27|4204.99|4204.39|4205.12|4204.52|4204.62|4204.02|112
1621903590000|2021-05-25 00:46:30|4204.87|4204.27|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|20
1621903600000|2021-05-25 00:46:40|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|8
1621903610000|2021-05-25 00:46:50|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|6
1621903620000|2021-05-25 00:47:00|4204.87|4204.27|4205.24|4204.64|4205.24|4204.64|4204.87|4204.27|48
1621903630000|2021-05-25 00:47:10|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|46
1621903640000|2021-05-25 00:47:20|4205.12|4204.52|4204.37|4203.77|4205.12|4204.52|4204.37|4203.77|107
1621903650000|2021-05-25 00:47:30|4204.49|4203.89|4204.37|4203.77|4204.62|4204.02|4204.12|4203.52|90
1621903660000|2021-05-25 00:47:40|4204.24|4203.64|4204.62|4204.02|4204.62|4204.02|4204.12|4203.52|25
1621903670000|2021-05-25 00:47:50|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|15
1621903680000|2021-05-25 00:48:00|4204.62|4204.02|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|15
1621903690000|2021-05-25 00:48:10|4204.49|4203.89|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|4
1621903700000|2021-05-25 00:48:20|4204.49|4203.89|4204.49|4203.89|4204.62|4204.02|4204.49|4203.89|6
1621903710000|2021-05-25 00:48:30|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|0
1621903720000|2021-05-25 00:48:40|4204.24|4203.64|4203.62|4203.02|4204.24|4203.64|4203.62|4203.02|63
1621903730000|2021-05-25 00:48:50|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.37|4202.77|71
1621903740000|2021-05-25 00:49:00|4203.49|4202.89|4203.49|4202.89|4203.49|4202.89|4203.37|4202.77|18
1621903750000|2021-05-25 00:49:10|4203.37|4202.77|4203.37|4202.77|4203.62|4203.02|4203.37|4202.77|15
1621903760000|2021-05-25 00:49:20|4203.12|4202.52|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|46
1621903770000|2021-05-25 00:49:30|||||||||6
1621903790000|2021-05-25 00:49:50|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|20
1621903800000|2021-05-25 00:50:00|4203.49|4202.89|4203.49|4202.89|4203.62|4203.02|4203.37|4202.77|21
1621903810000|2021-05-25 00:50:10|4203.62|4203.02|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|40
1621903820000|2021-05-25 00:50:20|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|15
1621903830000|2021-05-25 00:50:30|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|13
1621903840000|2021-05-25 00:50:40|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.24|4202.64|23
1621903850000|2021-05-25 00:50:50|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|48
1621903860000|2021-05-25 00:51:00|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|27
1621903870000|2021-05-25 00:51:10|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|11
1621903880000|2021-05-25 00:51:20|||||||||3
1621903890000|2021-05-25 00:51:30|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|11
1621903900000|2021-05-25 00:51:40|||||||||5
1621903910000|2021-05-25 00:51:50|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|149
1621903920000|2021-05-25 00:52:00|4203.74|4203.14|4203.87|4203.27|4203.99|4203.39|4203.74|4203.14|10
1621903930000|2021-05-25 00:52:10|4203.99|4203.39|4204.12|4203.52|4204.37|4203.77|4203.99|4203.39|39
1621903940000|2021-05-25 00:52:20|4204.24|4203.64|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|5
1621903950000|2021-05-25 00:52:30|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|18
1621903960000|2021-05-25 00:52:40|4203.99|4203.39|4204.24|4203.64|4204.37|4203.77|4203.87|4203.27|30
1621903970000|2021-05-25 00:52:50|4204.37|4203.77|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|36
1621903980000|2021-05-25 00:53:00|||||||||9
1621903990000|2021-05-25 00:53:10|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|27
1621904000000|2021-05-25 00:53:20|||||||||1
1621904010000|2021-05-25 00:53:30|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|22
1621904020000|2021-05-25 00:53:40|4204.49|4203.89|4204.37|4203.77|4204.49|4203.89|4204.37|4203.77|13
1621904030000|2021-05-25 00:53:50|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|20
1621904040000|2021-05-25 00:54:00|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|19
1621904050000|2021-05-25 00:54:10|4204.62|4204.02|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|20
1621904060000|2021-05-25 00:54:20|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|10
1621904070000|2021-05-25 00:54:30|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|23
1621904090000|2021-05-25 00:54:50|4204.24|4203.64|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|24
1621904100000|2021-05-25 00:55:00|4203.87|4203.27|4203.62|4203.02|4203.99|4203.39|4203.62|4203.02|43
1621904110000|2021-05-25 00:55:10|||||||||17
1621904120000|2021-05-25 00:55:20|4203.49|4202.89|4203.49|4202.89|4203.62|4203.02|4203.49|4202.89|17
1621904130000|2021-05-25 00:55:30|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|35
1621904140000|2021-05-25 00:55:40|4203.49|4202.89|4203.87|4203.27|4203.87|4203.27|4203.37|4202.77|34
1621904150000|2021-05-25 00:55:50|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|12
1621904160000|2021-05-25 00:56:00|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|12
1621904180000|2021-05-25 00:56:20|||||||||4
1621904190000|2021-05-25 00:56:30|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|10
1621904200000|2021-05-25 00:56:40|4203.99|4203.39|4203.87|4203.27|4203.99|4203.39|4203.87|4203.27|1
1621904210000|2021-05-25 00:56:50|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.99|4203.39|12
1621904220000|2021-05-25 00:57:00|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|12
1621904230000|2021-05-25 00:57:10|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|6
1621904240000|2021-05-25 00:57:20|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|19
1621904250000|2021-05-25 00:57:30|4204.87|4204.27|4204.74|4204.14|4204.87|4204.27|4204.62|4204.02|38
1621904260000|2021-05-25 00:57:40|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|36
1621904270000|2021-05-25 00:57:50|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|29
1621904280000|2021-05-25 00:58:00|4204.49|4203.89|4204.49|4203.89|4204.49|4203.89|4204.37|4203.77|15
1621904290000|2021-05-25 00:58:10|4204.62|4204.02|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|14
1621904310000|2021-05-25 00:58:30|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|53
1621904320000|2021-05-25 00:58:40|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|58
1621904330000|2021-05-25 00:58:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|7
1621904340000|2021-05-25 00:59:00|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|19
1621904350000|2021-05-25 00:59:10|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|9
1621904360000|2021-05-25 00:59:20|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|6
1621904370000|2021-05-25 00:59:30|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|22
1621904380000|2021-05-25 00:59:40|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|4
1621904390000|2021-05-25 00:59:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|44
1621904400000|2021-05-25 01:00:00|4205.12|4204.52|4204.62|4204.02|4205.12|4204.52|4204.62|4204.02|82
1621904410000|2021-05-25 01:00:10|4204.37|4203.77|4204.87|4204.27|4205.12|4204.52|4204.37|4203.77|39
1621904420000|2021-05-25 01:00:20|4204.99|4204.39|4204.74|4204.14|4205.12|4204.52|4204.62|4204.02|26
1621904430000|2021-05-25 01:00:30|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|33
1621904440000|2021-05-25 01:00:40|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|12
1621904450000|2021-05-25 01:00:50|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|33
1621904460000|2021-05-25 01:01:00|4205.12|4204.52|4205.37|4204.77|4205.62|4205.02|4205.12|4204.52|160
1621904470000|2021-05-25 01:01:10|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|49
1621904480000|2021-05-25 01:01:20|4205.24|4204.64|4204.74|4204.14|4205.37|4204.77|4204.62|4204.02|38
1621904490000|2021-05-25 01:01:30|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.37|4203.77|84
1621904500000|2021-05-25 01:01:40|4204.62|4204.02|4204.87|4204.27|4204.99|4204.39|4204.62|4204.02|31
1621904510000|2021-05-25 01:01:50|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|21
1621904520000|2021-05-25 01:02:00|4205.37|4204.77|4205.62|4205.02|4205.62|4205.02|4205.12|4204.52|51
1621904530000|2021-05-25 01:02:10|4205.87|4205.27|4206.37|4205.77|4206.37|4205.77|4205.87|4205.27|156
1621904540000|2021-05-25 01:02:20|4206.62|4206.02|4206.37|4205.77|4206.62|4206.02|4206.24|4205.64|60
1621904560000|2021-05-25 01:02:40|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|11
1621904580000|2021-05-25 01:03:00|4206.37|4205.77|4206.37|4205.77|4206.49|4205.89|4206.37|4205.77|32
1621904590000|2021-05-25 01:03:10|4206.12|4205.52|4205.87|4205.27|4206.24|4205.64|4205.87|4205.27|81
1621904600000|2021-05-25 01:03:20|4205.62|4205.02|4205.87|4205.27|4206.12|4205.52|4205.62|4205.02|42
1621904610000|2021-05-25 01:03:30|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|54
1621904620000|2021-05-25 01:03:40|4205.99|4205.39|4205.99|4205.39|4206.12|4205.52|4205.87|4205.27|33
1621904630000|2021-05-25 01:03:50|4205.87|4205.27|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|38
1621904640000|2021-05-25 01:04:00|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|14
1621904650000|2021-05-25 01:04:10|4205.99|4205.39|4206.37|4205.77|4206.62|4206.02|4205.99|4205.39|86
1621904660000|2021-05-25 01:04:20|4206.12|4205.52|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|19
1621904670000|2021-05-25 01:04:30|4205.87|4205.27|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|22
1621904680000|2021-05-25 01:04:40|4206.37|4205.77|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|45
1621904690000|2021-05-25 01:04:50|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|28
1621904700000|2021-05-25 01:05:00|4206.12|4205.52|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|55
1621904710000|2021-05-25 01:05:10|4206.24|4205.64|4206.62|4206.02|4206.62|4206.02|4206.12|4205.52|68
1621904720000|2021-05-25 01:05:20|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|24
1621904730000|2021-05-25 01:05:30|4206.49|4205.89|4206.49|4205.89|4206.62|4206.02|4206.37|4205.77|28
1621904740000|2021-05-25 01:05:40|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|72
1621904750000|2021-05-25 01:05:50|4206.49|4205.89|4206.62|4206.02|4206.74|4206.14|4206.37|4205.77|188
1621904760000|2021-05-25 01:06:00|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|69
1621904770000|2021-05-25 01:06:10|4206.74|4206.14|4206.37|4205.77|4206.74|4206.14|4206.37|4205.77|56
1621904780000|2021-05-25 01:06:20|4205.62|4205.02|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|120
1621904790000|2021-05-25 01:06:30|4205.62|4205.02|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|20
1621904800000|2021-05-25 01:06:40|4205.74|4205.14|4205.87|4205.27|4206.12|4205.52|4205.62|4205.02|123
1621904810000|2021-05-25 01:06:50|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|45
1621904820000|2021-05-25 01:07:00|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|57
1621904830000|2021-05-25 01:07:10|||||||||4
1621904840000|2021-05-25 01:07:20|4205.49|4204.89|4204.99|4204.39|4205.49|4204.89|4204.87|4204.27|90
1621904850000|2021-05-25 01:07:30|4204.87|4204.27|4205.37|4204.77|4205.37|4204.77|4204.87|4204.27|56
1621904860000|2021-05-25 01:07:40|4205.24|4204.64|4205.62|4205.02|4205.62|4205.02|4205.24|4204.64|16
1621904870000|2021-05-25 01:07:50|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|11
1621904880000|2021-05-25 01:08:00|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|38
1621904890000|2021-05-25 01:08:10|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|21
1621904900000|2021-05-25 01:08:20|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|19
1621904910000|2021-05-25 01:08:30|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|14
1621904920000|2021-05-25 01:08:40|4205.99|4205.39|4205.99|4205.39|4205.99|4205.39|4205.87|4205.27|14
1621904930000|2021-05-25 01:08:50|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|8
1621904940000|2021-05-25 01:09:00|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.62|4205.02|17
1621904950000|2021-05-25 01:09:10|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|7
1621904960000|2021-05-25 01:09:20|4205.87|4205.27|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|10
1621904970000|2021-05-25 01:09:30|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|23
1621904980000|2021-05-25 01:09:40|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|7
1621904990000|2021-05-25 01:09:50|||||||||7
1621905000000|2021-05-25 01:10:00|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|28
1621905010000|2021-05-25 01:10:10|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|33
1621905020000|2021-05-25 01:10:20|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.62|4205.02|64
1621905030000|2021-05-25 01:10:30|4205.99|4205.39|4205.99|4205.39|4205.99|4205.39|4205.87|4205.27|8
1621905040000|2021-05-25 01:10:40|4205.87|4205.27|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|0
1621905050000|2021-05-25 01:10:50|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|3
1621905060000|2021-05-25 01:11:00|4205.99|4205.39|4206.12|4205.52|4206.24|4205.64|4205.87|4205.27|42
1621905070000|2021-05-25 01:11:10|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|42
1621905080000|2021-05-25 01:11:20|4206.24|4205.64|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|26
1621905090000|2021-05-25 01:11:30|4206.24|4205.64|4206.62|4206.02|4206.62|4206.02|4206.24|4205.64|35
1621905100000|2021-05-25 01:11:40|||||||||19
1621905110000|2021-05-25 01:11:50|4206.87|4206.27|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|49
1621905120000|2021-05-25 01:12:00|||||||||24
1621905130000|2021-05-25 01:12:10|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|21
1621905140000|2021-05-25 01:12:20|4206.37|4205.77|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|47
1621905150000|2021-05-25 01:12:30|4206.24|4205.64|4206.62|4206.02|4206.62|4206.02|4206.12|4205.52|97
1621905160000|2021-05-25 01:12:40|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|11
1621905170000|2021-05-25 01:12:50|4206.62|4206.02|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|40
1621905180000|2021-05-25 01:13:00|4206.74|4206.14|4206.87|4206.27|4207.12|4206.52|4206.62|4206.02|47
1621905190000|2021-05-25 01:13:10|4206.99|4206.39|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|19
1621905200000|2021-05-25 01:13:20|4206.99|4206.39|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|21
1621905210000|2021-05-25 01:13:30|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|6
1621905220000|2021-05-25 01:13:40|4207.37|4206.77|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|105
1621905230000|2021-05-25 01:13:50|4207.24|4206.64|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|52
1621905240000|2021-05-25 01:14:00|4207.37|4206.77|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|24
1621905250000|2021-05-25 01:14:10|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.12|4206.52|23
1621905260000|2021-05-25 01:14:20|4207.62|4207.02|4207.62|4207.02|4207.62|4207.02|4207.62|4207.02|90
1621905270000|2021-05-25 01:14:30|4207.49|4206.89|4208.12|4207.52|4208.12|4207.52|4207.37|4206.77|98
1621905280000|2021-05-25 01:14:40|4207.87|4207.27|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|43
1621905290000|2021-05-25 01:14:50|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|29
1621905300000|2021-05-25 01:15:00|4208.12|4207.52|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|114
1621905310000|2021-05-25 01:15:10|4207.87|4207.27|4207.62|4207.02|4207.87|4207.27|4207.37|4206.77|59
1621905320000|2021-05-25 01:15:20|4207.37|4206.77|4207.37|4206.77|4207.62|4207.02|4207.37|4206.77|37
1621905330000|2021-05-25 01:15:30|4207.24|4206.64|4207.12|4206.52|4207.24|4206.64|4207.12|4206.52|15
1621905340000|2021-05-25 01:15:40|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.12|4206.52|41
1621905350000|2021-05-25 01:15:50|4207.24|4206.64|4207.12|4206.52|4207.24|4206.64|4207.12|4206.52|10
1621905360000|2021-05-25 01:16:00|4207.24|4206.64|4206.37|4205.77|4207.37|4206.77|4206.37|4205.77|109
1621905370000|2021-05-25 01:16:10|4206.12|4205.52|4206.37|4205.77|4206.49|4205.89|4206.12|4205.52|88
1621905380000|2021-05-25 01:16:20|4206.12|4205.52|4205.87|4205.27|4206.37|4205.77|4205.87|4205.27|88
1621905390000|2021-05-25 01:16:30|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|19
1621905400000|2021-05-25 01:16:40|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|22
1621905410000|2021-05-25 01:16:50|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|21
1621905420000|2021-05-25 01:17:00|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|7
1621905430000|2021-05-25 01:17:10|4206.24|4205.64|4206.12|4205.52|4206.24|4205.64|4206.12|4205.52|16
1621905440000|2021-05-25 01:17:20|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|24
1621905450000|2021-05-25 01:17:30|||||||||8
1621905460000|2021-05-25 01:17:40|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|43
1621905470000|2021-05-25 01:17:50|4205.99|4205.39|4206.12|4205.52|4206.24|4205.64|4205.87|4205.27|31
1621905480000|2021-05-25 01:18:00|4206.24|4205.64|4206.12|4205.52|4206.24|4205.64|4206.12|4205.52|8
1621905490000|2021-05-25 01:18:10|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|33
1621905500000|2021-05-25 01:18:20|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|25
1621905510000|2021-05-25 01:18:30|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|7
1621905520000|2021-05-25 01:18:40|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|22
1621905530000|2021-05-25 01:18:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|39
1621905540000|2021-05-25 01:19:00|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|21
1621905550000|2021-05-25 01:19:10|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|26
1621905560000|2021-05-25 01:19:20|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|5
1621905570000|2021-05-25 01:19:30|4205.74|4205.14|4205.37|4204.77|4205.74|4205.14|4205.37|4204.77|39
1621905580000|2021-05-25 01:19:40|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|10
1621905590000|2021-05-25 01:19:50|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|34
1621905600000|2021-05-25 01:20:00|4204.87|4204.27|4204.12|4203.52|4204.87|4204.27|4203.87|4203.27|255
1621905610000|2021-05-25 01:20:10|4204.37|4203.77|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|34
1621905620000|2021-05-25 01:20:20|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|146
1621905630000|2021-05-25 01:20:30|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|183
1621905640000|2021-05-25 01:20:40|4203.12|4202.52|4203.12|4202.52|4203.24|4202.64|4203.12|4202.52|117
1621905650000|2021-05-25 01:20:50|4203.24|4202.64|4202.74|4202.14|4203.24|4202.64|4202.74|4202.14|50
1621905660000|2021-05-25 01:21:00|4202.87|4202.27|4202.12|4201.52|4202.87|4202.27|4201.87|4201.27|249
1621905670000|2021-05-25 01:21:10|4202.37|4201.77|4202.37|4201.77|4202.49|4201.89|4202.12|4201.52|91
1621905680000|2021-05-25 01:21:20|4202.24|4201.64|4202.37|4201.77|4202.37|4201.77|4201.87|4201.27|64
1621905690000|2021-05-25 01:21:30|4202.24|4201.64|4202.12|4201.52|4202.37|4201.77|4202.12|4201.52|33
1621905700000|2021-05-25 01:21:40|4202.24|4201.64|4202.37|4201.77|4202.62|4202.02|4202.24|4201.64|30
1621905710000|2021-05-25 01:21:50|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|123
1621905720000|2021-05-25 01:22:00|4202.62|4202.02|4202.12|4201.52|4202.62|4202.02|4202.12|4201.52|37
1621905730000|2021-05-25 01:22:10|4202.24|4201.64|4202.12|4201.52|4202.37|4201.77|4202.12|4201.52|42
1621905740000|2021-05-25 01:22:20|4202.24|4201.64|4202.37|4201.77|4202.37|4201.77|4202.24|4201.64|16
1621905750000|2021-05-25 01:22:30|4202.49|4201.89|4202.62|4202.02|4202.74|4202.14|4202.37|4201.77|28
1621905760000|2021-05-25 01:22:40|4202.49|4201.89|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|29
1621905770000|2021-05-25 01:22:50|4202.49|4201.89|4202.62|4202.02|4202.62|4202.02|4202.49|4201.89|23
1621905780000|2021-05-25 01:23:00|4202.37|4201.77|4202.49|4201.89|4202.49|4201.89|4202.12|4201.52|59
1621905790000|2021-05-25 01:23:10|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|25
1621905800000|2021-05-25 01:23:20|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|2
1621905810000|2021-05-25 01:23:30|4202.62|4202.02|4202.87|4202.27|4202.87|4202.27|4202.62|4202.02|90
1621905820000|2021-05-25 01:23:40|||||||||5
1621905830000|2021-05-25 01:23:50|4202.74|4202.14|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|47
1621905840000|2021-05-25 01:24:00|4202.49|4201.89|4202.62|4202.02|4202.62|4202.02|4202.49|4201.89|13
1621905850000|2021-05-25 01:24:10|4202.49|4201.89|4202.37|4201.77|4202.49|4201.89|4202.37|4201.77|11
1621905860000|2021-05-25 01:24:20|4202.62|4202.02|4202.87|4202.27|4202.87|4202.27|4202.49|4201.89|40
1621905870000|2021-05-25 01:24:30|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.99|4202.39|67
1621905880000|2021-05-25 01:24:40|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.24|4202.64|22
1621905890000|2021-05-25 01:24:50|4203.12|4202.52|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|52
1621905900000|2021-05-25 01:25:00|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|27
1621905910000|2021-05-25 01:25:10|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|19
1621905920000|2021-05-25 01:25:20|4203.12|4202.52|4203.12|4202.52|4203.24|4202.64|4203.12|4202.52|26
1621905940000|2021-05-25 01:25:40|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.24|4202.64|10
1621905950000|2021-05-25 01:25:50|4203.49|4202.89|4203.37|4202.77|4203.87|4203.27|4203.37|4202.77|64
1621905960000|2021-05-25 01:26:00|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|11
1621905970000|2021-05-25 01:26:10|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|14
1621905980000|2021-05-25 01:26:20|||||||||11
1621905990000|2021-05-25 01:26:30|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|34
1621906000000|2021-05-25 01:26:40|4203.74|4203.14|4204.24|4203.64|4204.37|4203.77|4203.74|4203.14|87
1621906010000|2021-05-25 01:26:50|4204.12|4203.52|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|34
1621906020000|2021-05-25 01:27:00|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|37
1621906030000|2021-05-25 01:27:10|4204.24|4203.64|4203.87|4203.27|4204.24|4203.64|4203.87|4203.27|18
1621906040000|2021-05-25 01:27:20|4203.99|4203.39|4203.62|4203.02|4204.12|4203.52|4203.62|4203.02|25
1621906050000|2021-05-25 01:27:30|4203.49|4202.89|4203.87|4203.27|4203.87|4203.27|4203.37|4202.77|22
1621906060000|2021-05-25 01:27:40|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|11
1621906070000|2021-05-25 01:27:50|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|9
1621906080000|2021-05-25 01:28:00|4203.74|4203.14|4203.37|4202.77|4203.74|4203.14|4203.37|4202.77|21
1621906090000|2021-05-25 01:28:10|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|32
1621906100000|2021-05-25 01:28:20|4202.99|4202.39|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|32
1621906110000|2021-05-25 01:28:30|4202.99|4202.39|4202.99|4202.39|4203.12|4202.52|4202.99|4202.39|31
1621906120000|2021-05-25 01:28:40|4203.12|4202.52|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|17
1621906130000|2021-05-25 01:28:50|4202.99|4202.39|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|13
1621906140000|2021-05-25 01:29:00|4202.99|4202.39|4202.87|4202.27|4203.37|4202.77|4202.62|4202.02|66
1621906150000|2021-05-25 01:29:10|||||||||23
1621906170000|2021-05-25 01:29:30|4202.62|4202.02|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|38
1621906180000|2021-05-25 01:29:40|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|54
1621906190000|2021-05-25 01:29:50|4202.62|4202.02|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|20
1621906200000|2021-05-25 01:30:00|4202.49|4201.89|4203.12|4202.52|4203.12|4202.52|4202.49|4201.89|70
1621906210000|2021-05-25 01:30:10|4202.99|4202.39|4202.62|4202.02|4203.12|4202.52|4202.62|4202.02|53
1621906220000|2021-05-25 01:30:20|4202.74|4202.14|4202.62|4202.02|4202.74|4202.14|4202.62|4202.02|17
1621906230000|2021-05-25 01:30:30|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|43
1621906240000|2021-05-25 01:30:40|4202.37|4201.77|4201.87|4201.27|4202.62|4202.02|4201.62|4201.02|123
1621906250000|2021-05-25 01:30:50|4201.74|4201.14|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|28
1621906260000|2021-05-25 01:31:00|4201.74|4201.14|4202.37|4201.77|4202.37|4201.77|4201.62|4201.02|77
1621906270000|2021-05-25 01:31:10|4202.49|4201.89|4202.49|4201.89|4202.74|4202.14|4202.37|4201.77|51
1621906280000|2021-05-25 01:31:20|4202.62|4202.02|4202.37|4201.77|4202.87|4202.27|4202.37|4201.77|46
1621906290000|2021-05-25 01:31:30|4202.49|4201.89|4202.12|4201.52|4202.62|4202.02|4202.12|4201.52|20
1621906300000|2021-05-25 01:31:40|4201.99|4201.39|4202.37|4201.77|4202.37|4201.77|4201.87|4201.27|42
1621906310000|2021-05-25 01:31:50|4202.24|4201.64|4202.12|4201.52|4202.37|4201.77|4201.87|4201.27|17
1621906320000|2021-05-25 01:32:00|4202.24|4201.64|4202.12|4201.52|4202.62|4202.02|4202.12|4201.52|78
1621906330000|2021-05-25 01:32:10|4202.24|4201.64|4202.12|4201.52|4202.37|4201.77|4202.12|4201.52|26
1621906340000|2021-05-25 01:32:20|4202.24|4201.64|4202.24|4201.64|4202.37|4201.77|4202.12|4201.52|22
1621906350000|2021-05-25 01:32:30|4202.12|4201.52|4202.37|4201.77|4202.62|4202.02|4202.12|4201.52|18
1621906360000|2021-05-25 01:32:40|4202.49|4201.89|4202.12|4201.52|4202.49|4201.89|4201.99|4201.39|22
1621906370000|2021-05-25 01:32:50|4202.24|4201.64|4202.12|4201.52|4202.37|4201.77|4201.87|4201.27|30
1621906380000|2021-05-25 01:33:00|4201.99|4201.39|4202.24|4201.64|4202.24|4201.64|4201.87|4201.27|55
1621906390000|2021-05-25 01:33:10|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|61
1621906400000|2021-05-25 01:33:20|||||||||21
1621906410000|2021-05-25 01:33:30|4202.49|4201.89|4203.12|4202.52|4203.12|4202.52|4202.49|4201.89|62
1621906420000|2021-05-25 01:33:40|4202.99|4202.39|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|29
1621906430000|2021-05-25 01:33:50|4202.99|4202.39|4202.87|4202.27|4203.12|4202.52|4202.74|4202.14|43
1621906440000|2021-05-25 01:34:00|4203.12|4202.52|4203.37|4202.77|4203.62|4203.02|4203.12|4202.52|90
1621906450000|2021-05-25 01:34:10|4203.24|4202.64|4203.12|4202.52|4203.24|4202.64|4202.87|4202.27|60
1621906460000|2021-05-25 01:34:20|4203.24|4202.64|4203.37|4202.77|4203.49|4202.89|4203.24|4202.64|48
1621906470000|2021-05-25 01:34:30|4203.49|4202.89|4203.12|4202.52|4203.62|4203.02|4203.12|4202.52|20
1621906480000|2021-05-25 01:34:40|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|21
1621906490000|2021-05-25 01:34:50|4203.37|4202.77|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|34
1621906500000|2021-05-25 01:35:00|4202.99|4202.39|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|38
1621906510000|2021-05-25 01:35:10|4203.12|4202.52|4203.24|4202.64|4203.37|4202.77|4203.12|4202.52|61
1621906520000|2021-05-25 01:35:20|4203.37|4202.77|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|38
1621906530000|2021-05-25 01:35:30|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.74|4202.14|11
1621906540000|2021-05-25 01:35:40|4202.74|4202.14|4202.74|4202.14|4202.87|4202.27|4202.37|4201.77|93
1621906550000|2021-05-25 01:35:50|4202.87|4202.27|4203.12|4202.52|4203.24|4202.64|4202.87|4202.27|50
1621906560000|2021-05-25 01:36:00|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|51
1621906570000|2021-05-25 01:36:10|4202.74|4202.14|4202.62|4202.02|4202.74|4202.14|4202.37|4201.77|19
1621906580000|2021-05-25 01:36:20|4202.49|4201.89|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|3
1621906590000|2021-05-25 01:36:30|4202.49|4201.89|4202.62|4202.02|4202.87|4202.27|4202.49|4201.89|56
1621906600000|2021-05-25 01:36:40|4202.74|4202.14|4203.12|4202.52|4203.12|4202.52|4202.74|4202.14|23
1621906610000|2021-05-25 01:36:50|4202.87|4202.27|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|22
1621906620000|2021-05-25 01:37:00|4203.37|4202.77|4203.12|4202.52|4203.62|4203.02|4203.12|4202.52|62
1621906630000|2021-05-25 01:37:10|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|39
1621906640000|2021-05-25 01:37:20|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|7
1621906650000|2021-05-25 01:37:30|4203.24|4202.64|4203.49|4202.89|4203.62|4203.02|4203.12|4202.52|45
1621906660000|2021-05-25 01:37:40|4203.62|4203.02|4203.24|4202.64|4203.62|4203.02|4203.12|4202.52|14
1621906670000|2021-05-25 01:37:50|4203.12|4202.52|4203.12|4202.52|4203.37|4202.77|4202.99|4202.39|29
1621906680000|2021-05-25 01:38:00|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|31
1621906690000|2021-05-25 01:38:10|||||||||14
1621906700000|2021-05-25 01:38:20|4203.37|4202.77|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|12
1621906710000|2021-05-25 01:38:30|||||||||9
1621906720000|2021-05-25 01:38:40|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|27
1621906730000|2021-05-25 01:38:50|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.24|4202.64|25
1621906740000|2021-05-25 01:39:00|4203.49|4202.89|4203.62|4203.02|4203.87|4203.27|4203.49|4202.89|62
1621906750000|2021-05-25 01:39:10|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|27
1621906760000|2021-05-25 01:39:20|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.37|4202.77|19
1621906770000|2021-05-25 01:39:30|4203.49|4202.89|4203.37|4202.77|4203.62|4203.02|4203.12|4202.52|14
1621906780000|2021-05-25 01:39:40|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|35
1621906790000|2021-05-25 01:39:50|4203.62|4203.02|4203.37|4202.77|4203.62|4203.02|4203.12|4202.52|27
1621906800000|2021-05-25 01:40:00|4203.62|4203.02|4203.37|4202.77|4203.62|4203.02|4203.24|4202.64|8
1621906810000|2021-05-25 01:40:10|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|18
1621906820000|2021-05-25 01:40:20|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|32
1621906830000|2021-05-25 01:40:30|4203.74|4203.14|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|22
1621906840000|2021-05-25 01:40:40|4203.74|4203.14|4203.74|4203.14|4203.87|4203.27|4203.62|4203.02|5
1621906850000|2021-05-25 01:40:50|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|15
1621906860000|2021-05-25 01:41:00|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|29
1621906870000|2021-05-25 01:41:10|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|54
1621906880000|2021-05-25 01:41:20|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|12
1621906890000|2021-05-25 01:41:30|4203.87|4203.27|4203.37|4202.77|4203.87|4203.27|4203.37|4202.77|47
1621906900000|2021-05-25 01:41:40|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|37
1621906910000|2021-05-25 01:41:50|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|10
1621906920000|2021-05-25 01:42:00|4202.87|4202.27|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|21
1621906930000|2021-05-25 01:42:10|4202.99|4202.39|4202.87|4202.27|4202.99|4202.39|4202.87|4202.27|2
1621906940000|2021-05-25 01:42:20|4202.62|4202.02|4202.62|4202.02|4202.74|4202.14|4202.62|4202.02|23
1621906950000|2021-05-25 01:42:30|4202.49|4201.89|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|31
1621906960000|2021-05-25 01:42:40|4202.74|4202.14|4203.12|4202.52|4203.37|4202.77|4202.74|4202.14|34
1621906970000|2021-05-25 01:42:50|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|20
1621906980000|2021-05-25 01:43:00|4203.37|4202.77|4203.37|4202.77|4203.62|4203.02|4203.37|4202.77|33
1621906990000|2021-05-25 01:43:10|4203.24|4202.64|4203.37|4202.77|4203.49|4202.89|4203.12|4202.52|22
1621907000000|2021-05-25 01:43:20|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|8
1621907010000|2021-05-25 01:43:30|||||||||42
1621907020000|2021-05-25 01:43:40|4203.49|4202.89|4203.37|4202.77|4203.62|4203.02|4203.12|4202.52|45
1621907030000|2021-05-25 01:43:50|4203.12|4202.52|4203.49|4202.89|4203.49|4202.89|4203.12|4202.52|14
1621907040000|2021-05-25 01:44:00|4203.62|4203.02|4203.12|4202.52|4203.62|4203.02|4203.12|4202.52|21
1621907050000|2021-05-25 01:44:10|4202.99|4202.39|4202.87|4202.27|4202.99|4202.39|4202.87|4202.27|5
1621907060000|2021-05-25 01:44:20|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.99|4202.39|7
1621907070000|2021-05-25 01:44:30|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|13
1621907080000|2021-05-25 01:44:40|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|22
1621907090000|2021-05-25 01:44:50|4203.24|4202.64|4203.37|4202.77|4203.62|4203.02|4203.12|4202.52|15
1621907100000|2021-05-25 01:45:00|4203.49|4202.89|4204.12|4203.52|4204.12|4203.52|4203.37|4202.77|20
1621907110000|2021-05-25 01:45:10|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|22
1621907120000|2021-05-25 01:45:20|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|9
1621907130000|2021-05-25 01:45:30|4203.74|4203.14|4203.62|4203.02|4203.74|4203.14|4203.62|4203.02|12
1621907140000|2021-05-25 01:45:40|4203.37|4202.77|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|48
1621907150000|2021-05-25 01:45:50|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|22
1621907160000|2021-05-25 01:46:00|4203.24|4202.64|4203.12|4202.52|4203.24|4202.64|4202.87|4202.27|35
1621907170000|2021-05-25 01:46:10|4202.99|4202.39|4202.62|4202.02|4202.99|4202.39|4202.62|4202.02|49
1621907180000|2021-05-25 01:46:20|4202.74|4202.14|4202.62|4202.02|4202.87|4202.27|4202.37|4201.77|58
1621907190000|2021-05-25 01:46:30|4202.49|4201.89|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|13
1621907200000|2021-05-25 01:46:40|4202.74|4202.14|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|36
1621907210000|2021-05-25 01:46:50|4202.74|4202.14|4202.62|4202.02|4202.87|4202.27|4202.62|4202.02|30
1621907220000|2021-05-25 01:47:00|4202.87|4202.27|4202.87|4202.27|4203.12|4202.52|4202.87|4202.27|45
1621907230000|2021-05-25 01:47:10|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|14
1621907240000|2021-05-25 01:47:20|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|24
1621907250000|2021-05-25 01:47:30|4203.24|4202.64|4203.37|4202.77|4203.62|4203.02|4203.24|4202.64|36
1621907260000|2021-05-25 01:47:40|4203.62|4203.02|4203.37|4202.77|4203.62|4203.02|4203.37|4202.77|13
1621907270000|2021-05-25 01:47:50|4203.12|4202.52|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|9
1621907280000|2021-05-25 01:48:00|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|11
1621907290000|2021-05-25 01:48:10|4203.24|4202.64|4203.12|4202.52|4203.24|4202.64|4203.12|4202.52|8
1621907300000|2021-05-25 01:48:20|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|17
1621907310000|2021-05-25 01:48:30|4203.12|4202.52|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|12
1621907320000|2021-05-25 01:48:40|4203.24|4202.64|4203.12|4202.52|4203.37|4202.77|4203.12|4202.52|19
1621907330000|2021-05-25 01:48:50|4203.24|4202.64|4203.37|4202.77|4203.37|4202.77|4203.24|4202.64|6
1621907340000|2021-05-25 01:49:00|4203.49|4202.89|4203.87|4203.27|4203.87|4203.27|4203.49|4202.89|82
1621907350000|2021-05-25 01:49:10|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|28
1621907360000|2021-05-25 01:49:20|4203.74|4203.14|4203.37|4202.77|4203.74|4203.14|4203.37|4202.77|20
1621907370000|2021-05-25 01:49:30|4203.49|4202.89|4203.87|4203.27|4203.87|4203.27|4203.49|4202.89|11
1621907380000|2021-05-25 01:49:40|4203.99|4203.39|4204.37|4203.77|4204.37|4203.77|4203.99|4203.39|34
1621907390000|2021-05-25 01:49:50|4204.49|4203.89|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|64
1621907400000|2021-05-25 01:50:00|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|45
1621907410000|2021-05-25 01:50:10|4204.49|4203.89|4204.87|4204.27|4204.87|4204.27|4204.37|4203.77|51
1621907420000|2021-05-25 01:50:20|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|41
1621907430000|2021-05-25 01:50:30|4205.12|4204.52|4204.87|4204.27|4205.12|4204.52|4204.87|4204.27|20
1621907440000|2021-05-25 01:50:40|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|31
1621907450000|2021-05-25 01:50:50|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|14
1621907460000|2021-05-25 01:51:00|4204.74|4204.14|4204.87|4204.27|4205.12|4204.52|4204.74|4204.14|11
1621907470000|2021-05-25 01:51:10|4204.99|4204.39|4204.87|4204.27|4205.12|4204.52|4204.87|4204.27|12
1621907480000|2021-05-25 01:51:20|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|31
1621907490000|2021-05-25 01:51:30|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|26
1621907500000|2021-05-25 01:51:40|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4
1621907510000|2021-05-25 01:51:50|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|14
1621907520000|2021-05-25 01:52:00|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|4
1621907530000|2021-05-25 01:52:10|4204.99|4204.39|4204.62|4204.02|4204.99|4204.39|4204.62|4204.02|29
1621907550000|2021-05-25 01:52:30|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|24
1621907570000|2021-05-25 01:52:50|||||||||27
1621907580000|2021-05-25 01:53:00|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|20
1621907590000|2021-05-25 01:53:10|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|8
1621907600000|2021-05-25 01:53:20|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|41
1621907610000|2021-05-25 01:53:30|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|17
1621907620000|2021-05-25 01:53:40|4205.12|4204.52|4204.87|4204.27|4205.12|4204.52|4204.87|4204.27|49
1621907630000|2021-05-25 01:53:50|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|9
1621907640000|2021-05-25 01:54:00|4204.99|4204.39|4204.62|4204.02|4205.12|4204.52|4204.62|4204.02|88
1621907650000|2021-05-25 01:54:10|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|21
1621907660000|2021-05-25 01:54:20|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.12|4203.52|45
1621907670000|2021-05-25 01:54:30|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|17
1621907680000|2021-05-25 01:54:40|4204.49|4203.89|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|18
1621907700000|2021-05-25 01:55:00|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|14
1621907710000|2021-05-25 01:55:10|4204.49|4203.89|4204.62|4204.02|4204.87|4204.27|4204.37|4203.77|102
1621907720000|2021-05-25 01:55:20|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|5
1621907730000|2021-05-25 01:55:30|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|33
1621907750000|2021-05-25 01:55:50|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|9
1621907760000|2021-05-25 01:56:00|4204.87|4204.27|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|19
1621907770000|2021-05-25 01:56:10|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|12
1621907780000|2021-05-25 01:56:20|||||||||11
1621907790000|2021-05-25 01:56:30|4204.62|4204.02|4204.74|4204.14|4204.87|4204.27|4204.62|4204.02|47
1621907800000|2021-05-25 01:56:40|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|73
1621907810000|2021-05-25 01:56:50|4204.74|4204.14|4204.37|4203.77|4204.87|4204.27|4204.37|4203.77|54
1621907820000|2021-05-25 01:57:00|4204.12|4203.52|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|53
1621907830000|2021-05-25 01:57:10|4204.12|4203.52|4203.99|4203.39|4204.12|4203.52|4203.99|4203.39|46
1621907840000|2021-05-25 01:57:20|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|4
1621907850000|2021-05-25 01:57:30|4203.74|4203.14|4204.12|4203.52|4204.12|4203.52|4203.74|4203.14|67
1621907860000|2021-05-25 01:57:40|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|30
1621907870000|2021-05-25 01:57:50|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|6
1621907880000|2021-05-25 01:58:00|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|6
1621907890000|2021-05-25 01:58:10|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|15
1621907900000|2021-05-25 01:58:20|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|3
1621907910000|2021-05-25 01:58:30|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.99|4203.39|5
1621907920000|2021-05-25 01:58:40|4203.87|4203.27|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|15
1621907940000|2021-05-25 01:59:00|4204.37|4203.77|4204.62|4204.02|4204.62|4204.02|4204.12|4203.52|31
1621907950000|2021-05-25 01:59:10|4204.49|4203.89|4204.49|4203.89|4204.62|4204.02|4204.37|4203.77|17
1621907960000|2021-05-25 01:59:20|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|0
1621907970000|2021-05-25 01:59:30|4204.12|4203.52|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|31
1621907980000|2021-05-25 01:59:40|4204.24|4203.64|4203.87|4203.27|4204.37|4203.77|4203.87|4203.27|17
1621908000000|2021-05-25 02:00:00|4204.12|4203.52|4204.49|4203.89|4204.62|4204.02|4204.12|4203.52|52
1621908010000|2021-05-25 02:00:10|4204.37|4203.77|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|1
1621908020000|2021-05-25 02:00:20|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|6
1621908040000|2021-05-25 02:00:40|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|13
1621908050000|2021-05-25 02:00:50|4204.62|4204.02|4204.74|4204.14|4204.87|4204.27|4204.62|4204.02|44
1621908060000|2021-05-25 02:01:00|4204.62|4204.02|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|24
1621908070000|2021-05-25 02:01:10|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|30
1621908080000|2021-05-25 02:01:20|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|8
1621908090000|2021-05-25 02:01:30|4204.62|4204.02|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|11
1621908100000|2021-05-25 02:01:40|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|11
1621908110000|2021-05-25 02:01:50|4204.87|4204.27|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|32
1621908120000|2021-05-25 02:02:00|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|13
1621908130000|2021-05-25 02:02:10|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|12
1621908140000|2021-05-25 02:02:20|4204.99|4204.39|4204.99|4204.39|4205.12|4204.52|4204.87|4204.27|5
1621908150000|2021-05-25 02:02:30|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|3
1621908160000|2021-05-25 02:02:40|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|19
1621908170000|2021-05-25 02:02:50|4204.74|4204.14|4204.87|4204.27|4204.99|4204.39|4204.62|4204.02|23
1621908180000|2021-05-25 02:03:00|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|8
1621908190000|2021-05-25 02:03:10|||||||||7
1621908200000|2021-05-25 02:03:20|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|22
1621908210000|2021-05-25 02:03:30|4205.12|4204.52|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|32
1621908220000|2021-05-25 02:03:40|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|9
1621908230000|2021-05-25 02:03:50|4204.87|4204.27|4204.99|4204.39|4205.12|4204.52|4204.87|4204.27|35
1621908240000|2021-05-25 02:04:00|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|7
1621908250000|2021-05-25 02:04:10|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|9
1621908260000|2021-05-25 02:04:20|||||||||3
1621908280000|2021-05-25 02:04:40|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|18
1621908290000|2021-05-25 02:04:50|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|24
1621908300000|2021-05-25 02:05:00|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|32
1621908320000|2021-05-25 02:05:20|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|18
1621908330000|2021-05-25 02:05:30|4205.62|4205.02|4205.49|4204.89|4205.62|4205.02|4205.37|4204.77|66
1621908340000|2021-05-25 02:05:40|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|24
1621908360000|2021-05-25 02:06:00|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|39
1621908370000|2021-05-25 02:06:10|4205.49|4204.89|4205.49|4204.89|4205.62|4205.02|4205.49|4204.89|25
1621908380000|2021-05-25 02:06:20|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|3
1621908390000|2021-05-25 02:06:30|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|16
1621908400000|2021-05-25 02:06:40|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|4
1621908420000|2021-05-25 02:07:00|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|17
1621908430000|2021-05-25 02:07:10|4204.87|4204.27|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|43
1621908440000|2021-05-25 02:07:20|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|6
1621908450000|2021-05-25 02:07:30|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|31
1621908470000|2021-05-25 02:07:50|||||||||23
1621908480000|2021-05-25 02:08:00|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|18
1621908490000|2021-05-25 02:08:10|||||||||16
1621908500000|2021-05-25 02:08:20|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|6
1621908510000|2021-05-25 02:08:30|4204.49|4203.89|4204.37|4203.77|4204.49|4203.89|4204.37|4203.77|6
1621908520000|2021-05-25 02:08:40|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|5
1621908530000|2021-05-25 02:08:50|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|6
1621908540000|2021-05-25 02:09:00|||||||||7
1621908560000|2021-05-25 02:09:20|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|17
1621908570000|2021-05-25 02:09:30|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|17
1621908580000|2021-05-25 02:09:40|||||||||2
1621908590000|2021-05-25 02:09:50|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|17
1621908620000|2021-05-25 02:10:20|||||||||2
1621908660000|2021-05-25 02:11:00|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|41
1621908670000|2021-05-25 02:11:10|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|21
1621908680000|2021-05-25 02:11:20|||||||||5
1621908690000|2021-05-25 02:11:30|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|44
1621908700000|2021-05-25 02:11:40|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|27
1621908710000|2021-05-25 02:11:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|10
1621908720000|2021-05-25 02:12:00|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|12
1621908730000|2021-05-25 02:12:10|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|16
1621908750000|2021-05-25 02:12:30|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|5
1621908760000|2021-05-25 02:12:40|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|22
1621908770000|2021-05-25 02:12:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|10
1621908810000|2021-05-25 02:13:30|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|10
1621908840000|2021-05-25 02:14:00|4204.87|4204.27|4204.74|4204.14|4204.87|4204.27|4204.62|4204.02|21
1621908850000|2021-05-25 02:14:10|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|17
1621908860000|2021-05-25 02:14:20|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|13
1621908870000|2021-05-25 02:14:30|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|14
1621908880000|2021-05-25 02:14:40|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|12
1621908890000|2021-05-25 02:14:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|3
1621908900000|2021-05-25 02:15:00|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|14
1621908910000|2021-05-25 02:15:10|4204.37|4203.77|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|41
1621908920000|2021-05-25 02:15:20|4204.37|4203.77|4204.24|4203.64|4204.37|4203.77|4204.12|4203.52|22
1621908930000|2021-05-25 02:15:30|4204.12|4203.52|4203.87|4203.27|4204.37|4203.77|4203.87|4203.27|42
1621908940000|2021-05-25 02:15:40|4203.74|4203.14|4203.87|4203.27|4203.99|4203.39|4203.74|4203.14|17
1621908950000|2021-05-25 02:15:50|4203.99|4203.39|4203.99|4203.39|4204.12|4203.52|4203.87|4203.27|13
1621908960000|2021-05-25 02:16:00|4203.87|4203.27|4203.62|4203.02|4204.12|4203.52|4203.62|4203.02|25
1621908970000|2021-05-25 02:16:10|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.49|4202.89|187
1621908980000|2021-05-25 02:16:20|4203.37|4202.77|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|22
1621908990000|2021-05-25 02:16:30|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|50
1621909000000|2021-05-25 02:16:40|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|29
1621909010000|2021-05-25 02:16:50|4203.49|4202.89|4203.37|4202.77|4203.62|4203.02|4203.37|4202.77|32
1621909020000|2021-05-25 02:17:00|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|12
1621909030000|2021-05-25 02:17:10|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|23
1621909040000|2021-05-25 02:17:20|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|22
1621909050000|2021-05-25 02:17:30|||||||||2
1621909060000|2021-05-25 02:17:40|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|32
1621909070000|2021-05-25 02:17:50|4203.37|4202.77|4202.87|4202.27|4203.37|4202.77|4202.87|4202.27|36
1621909080000|2021-05-25 02:18:00|4202.99|4202.39|4203.12|4202.52|4203.12|4202.52|4202.87|4202.27|17
1621909090000|2021-05-25 02:18:10|||||||||14
1621909100000|2021-05-25 02:18:20|4203.24|4202.64|4203.49|4202.89|4203.62|4203.02|4203.12|4202.52|33
1621909110000|2021-05-25 02:18:30|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|39
1621909120000|2021-05-25 02:18:40|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|64
1621909130000|2021-05-25 02:18:50|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|23
1621909140000|2021-05-25 02:19:00|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.99|4203.39|9
1621909150000|2021-05-25 02:19:10|4203.87|4203.27|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|11
1621909170000|2021-05-25 02:19:30|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|12
1621909180000|2021-05-25 02:19:40|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|21
1621909190000|2021-05-25 02:19:50|4204.24|4203.64|4204.24|4203.64|4204.24|4203.64|4204.24|4203.64|0
1621909200000|2021-05-25 02:20:00|4204.37|4203.77|4204.12|4203.52|4204.37|4203.77|4203.87|4203.27|65
1621909210000|2021-05-25 02:20:10|4204.37|4203.77|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|39
1621909220000|2021-05-25 02:20:20|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|56
1621909230000|2021-05-25 02:20:30|4204.49|4203.89|4204.37|4203.77|4204.49|4203.89|4204.37|4203.77|20
1621909240000|2021-05-25 02:20:40|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4203.99|4203.39|16
1621909250000|2021-05-25 02:20:50|4203.99|4203.39|4203.99|4203.39|4204.12|4203.52|4203.99|4203.39|3
1621909260000|2021-05-25 02:21:00|4204.12|4203.52|4203.87|4203.27|4204.12|4203.52|4203.62|4203.02|18
1621909280000|2021-05-25 02:21:20|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|19
1621909290000|2021-05-25 02:21:30|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|25
1621909300000|2021-05-25 02:21:40|4203.74|4203.14|4203.74|4203.14|4203.74|4203.14|4203.62|4203.02|8
1621909310000|2021-05-25 02:21:50|4203.87|4203.27|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|3
1621909320000|2021-05-25 02:22:00|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|6
1621909340000|2021-05-25 02:22:20|||||||||17
1621909350000|2021-05-25 02:22:30|4203.74|4203.14|4203.37|4202.77|4203.74|4203.14|4203.37|4202.77|21
1621909360000|2021-05-25 02:22:40|4203.49|4202.89|4203.37|4202.77|4203.62|4203.02|4203.37|4202.77|5
1621909370000|2021-05-25 02:22:50|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|1
1621909380000|2021-05-25 02:23:00|4203.49|4202.89|4203.37|4202.77|4203.62|4203.02|4203.37|4202.77|36
1621909390000|2021-05-25 02:23:10|||||||||1
1621909400000|2021-05-25 02:23:20|4203.12|4202.52|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|43
1621909410000|2021-05-25 02:23:30|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|11
1621909420000|2021-05-25 02:23:40|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|11
1621909440000|2021-05-25 02:24:00|||||||||1
1621909450000|2021-05-25 02:24:10|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|8
1621909460000|2021-05-25 02:24:20|4203.62|4203.02|4203.74|4203.14|4203.87|4203.27|4203.62|4203.02|13
1621909470000|2021-05-25 02:24:30|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|4
1621909480000|2021-05-25 02:24:40|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|1
1621909500000|2021-05-25 02:25:00|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|18
1621909510000|2021-05-25 02:25:10|4203.87|4203.27|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|22
1621909520000|2021-05-25 02:25:20|||||||||1
1621909530000|2021-05-25 02:25:30|4204.24|4203.64|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|25
1621909540000|2021-05-25 02:25:40|4204.24|4203.64|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|12
1621909560000|2021-05-25 02:26:00|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|13
1621909570000|2021-05-25 02:26:10|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|32
1621909580000|2021-05-25 02:26:20|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|14
1621909590000|2021-05-25 02:26:30|4204.12|4203.52|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|11
1621909610000|2021-05-25 02:26:50|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|10
1621909620000|2021-05-25 02:27:00|4204.24|4203.64|4203.87|4203.27|4204.24|4203.64|4203.87|4203.27|16
1621909630000|2021-05-25 02:27:10|||||||||3
1621909640000|2021-05-25 02:27:20|4203.74|4203.14|4203.74|4203.14|4203.87|4203.27|4203.62|4203.02|8
1621909650000|2021-05-25 02:27:30|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|22
1621909660000|2021-05-25 02:27:40|4203.62|4203.02|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|18
1621909670000|2021-05-25 02:27:50|4203.99|4203.39|4203.87|4203.27|4203.99|4203.39|4203.87|4203.27|7
1621909680000|2021-05-25 02:28:00|4203.99|4203.39|4203.87|4203.27|4203.99|4203.39|4203.87|4203.27|21
1621909690000|2021-05-25 02:28:10|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.99|4203.39|14
1621909700000|2021-05-25 02:28:20|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|23
1621909710000|2021-05-25 02:28:30|4203.99|4203.39|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|6
1621909720000|2021-05-25 02:28:40|4203.99|4203.39|4203.87|4203.27|4203.99|4203.39|4203.87|4203.27|6
1621909730000|2021-05-25 02:28:50|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|4
1621909740000|2021-05-25 02:29:00|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|16
1621909800000|2021-05-25 02:30:00|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|24
1621909810000|2021-05-25 02:30:10|4204.24|4203.64|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|11
1621909830000|2021-05-25 02:30:30|4203.99|4203.39|4203.62|4203.02|4203.99|4203.39|4203.62|4203.02|19
1621909840000|2021-05-25 02:30:40|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|46
1621909850000|2021-05-25 02:30:50|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.37|4202.77|27
1621909860000|2021-05-25 02:31:00|4203.74|4203.14|4203.62|4203.02|4203.74|4203.14|4203.62|4203.02|13
1621909870000|2021-05-25 02:31:10|4203.37|4202.77|4203.62|4203.02|4203.74|4203.14|4203.37|4202.77|14
1621909880000|2021-05-25 02:31:20|4203.74|4203.14|4203.74|4203.14|4203.74|4203.14|4203.62|4203.02|4
1621909890000|2021-05-25 02:31:30|4203.87|4203.27|4203.62|4203.02|4203.87|4203.27|4203.62|4203.02|3
1621909900000|2021-05-25 02:31:40|4203.74|4203.14|4203.62|4203.02|4203.74|4203.14|4203.62|4203.02|6
1621909910000|2021-05-25 02:31:50|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|14
1621909920000|2021-05-25 02:32:00|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.99|4203.39|23
1621909930000|2021-05-25 02:32:10|4203.99|4203.39|4204.12|4203.52|4204.12|4203.52|4203.87|4203.27|42
1621909940000|2021-05-25 02:32:20|||||||||3
1621909950000|2021-05-25 02:32:30|4203.87|4203.27|4203.87|4203.27|4203.87|4203.27|4203.87|4203.27|9
1621909960000|2021-05-25 02:32:40|4203.62|4203.02|4203.62|4203.02|4203.74|4203.14|4203.62|4203.02|20
1621909970000|2021-05-25 02:32:50|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|21
1621909980000|2021-05-25 02:33:00|4203.49|4202.89|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|17
1621909990000|2021-05-25 02:33:10|4203.12|4202.52|4203.12|4202.52|4203.24|4202.64|4203.12|4202.52|16
1621910010000|2021-05-25 02:33:30|||||||||10
1621910020000|2021-05-25 02:33:40|||||||||8
1621910030000|2021-05-25 02:33:50|4203.24|4202.64|4203.24|4202.64|4203.37|4202.77|4203.12|4202.52|20
1621910040000|2021-05-25 02:34:00|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.12|4202.52|17
1621910050000|2021-05-25 02:34:10|4203.24|4202.64|4203.62|4203.02|4203.62|4203.02|4203.24|4202.64|22
1621910060000|2021-05-25 02:34:20|4203.37|4202.77|4203.37|4202.77|4203.49|4202.89|4203.37|4202.77|11
1621910070000|2021-05-25 02:34:30|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|6
1621910080000|2021-05-25 02:34:40|||||||||1
1621910090000|2021-05-25 02:34:50|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|7
1621910100000|2021-05-25 02:35:00|4203.74|4203.14|4203.74|4203.14|4203.87|4203.27|4203.62|4203.02|23
1621910110000|2021-05-25 02:35:10|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|0
1621910120000|2021-05-25 02:35:20|4203.74|4203.14|4203.37|4202.77|4203.87|4203.27|4203.37|4202.77|30
1621910130000|2021-05-25 02:35:30|4203.49|4202.89|4203.62|4203.02|4203.62|4203.02|4203.49|4202.89|2
1621910140000|2021-05-25 02:35:40|4203.87|4203.27|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|6
1621910150000|2021-05-25 02:35:50|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|18
1621910160000|2021-05-25 02:36:00|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|5
1621910170000|2021-05-25 02:36:10|4204.12|4203.52|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|15
1621910180000|2021-05-25 02:36:20|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|20
1621910190000|2021-05-25 02:36:30|4204.24|4203.64|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|9
1621910200000|2021-05-25 02:36:40|4203.87|4203.27|4203.87|4203.27|4204.12|4203.52|4203.87|4203.27|23
1621910210000|2021-05-25 02:36:50|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.74|4203.14|50
1621910220000|2021-05-25 02:37:00|4203.74|4203.14|4203.87|4203.27|4203.87|4203.27|4203.62|4203.02|9
1621910230000|2021-05-25 02:37:10|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|3
1621910240000|2021-05-25 02:37:20|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|6
1621910250000|2021-05-25 02:37:30|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|17
1621910260000|2021-05-25 02:37:40|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|15
1621910270000|2021-05-25 02:37:50|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|53
1621910280000|2021-05-25 02:38:00|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|23
1621910290000|2021-05-25 02:38:10|4204.24|4203.64|4204.24|4203.64|4204.37|4203.77|4204.12|4203.52|7
1621910300000|2021-05-25 02:38:20|4204.12|4203.52|4204.37|4203.77|4204.37|4203.77|4204.12|4203.52|5
1621910310000|2021-05-25 02:38:30|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|3
1621910320000|2021-05-25 02:38:40|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|20
1621910340000|2021-05-25 02:39:00|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|10
1621910350000|2021-05-25 02:39:10|4204.12|4203.52|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|31
1621910390000|2021-05-25 02:39:50|||||||||3
1621910400000|2021-05-25 02:40:00|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|45
1621910420000|2021-05-25 02:40:20|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|24
1621910430000|2021-05-25 02:40:30|4204.24|4203.64|4204.12|4203.52|4204.37|4203.77|4204.12|4203.52|10
1621910440000|2021-05-25 02:40:40|4204.24|4203.64|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|1
1621910450000|2021-05-25 02:40:50|4204.62|4204.02|4204.49|4203.89|4204.62|4204.02|4204.37|4203.77|30
1621910460000|2021-05-25 02:41:00|4204.37|4203.77|4204.62|4204.02|4204.87|4204.27|4204.37|4203.77|33
1621910470000|2021-05-25 02:41:10|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|3
1621910480000|2021-05-25 02:41:20|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|1
1621910490000|2021-05-25 02:41:30|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|15
1621910500000|2021-05-25 02:41:40|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|10
1621910510000|2021-05-25 02:41:50|||||||||13
1621910530000|2021-05-25 02:42:10|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|17
1621910540000|2021-05-25 02:42:20|4204.49|4203.89|4204.12|4203.52|4204.49|4203.89|4204.12|4203.52|26
1621910550000|2021-05-25 02:42:30|4204.24|4203.64|4204.24|4203.64|4204.24|4203.64|4204.12|4203.52|4
1621910560000|2021-05-25 02:42:40|4204.12|4203.52|4204.12|4203.52|4204.24|4203.64|4204.12|4203.52|9
1621910580000|2021-05-25 02:43:00|4204.24|4203.64|4204.24|4203.64|4204.24|4203.64|4204.24|4203.64|11
1621910590000|2021-05-25 02:43:10|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.24|4203.64|12
1621910600000|2021-05-25 02:43:20|4204.62|4204.02|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|13
1621910610000|2021-05-25 02:43:30|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|16
1621910620000|2021-05-25 02:43:40|4204.49|4203.89|4204.49|4203.89|4204.62|4204.02|4204.37|4203.77|6
1621910630000|2021-05-25 02:43:50|4204.62|4204.02|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|5
1621910640000|2021-05-25 02:44:00|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|4204.74|4204.14|23
1621910650000|2021-05-25 02:44:10|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|10
1621910660000|2021-05-25 02:44:20|4204.87|4204.27|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|6
1621910670000|2021-05-25 02:44:30|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|19
1621910700000|2021-05-25 02:45:00|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|22
1621910710000|2021-05-25 02:45:10|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|7
1621910720000|2021-05-25 02:45:20|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|2
1621910750000|2021-05-25 02:45:50|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|9
1621910760000|2021-05-25 02:46:00|4204.37|4203.77|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|17
1621910770000|2021-05-25 02:46:10|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|8
1621910790000|2021-05-25 02:46:30|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|19
1621910800000|2021-05-25 02:46:40|4204.62|4204.02|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|7
1621910810000|2021-05-25 02:46:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|11
1621910820000|2021-05-25 02:47:00|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|8
1621910830000|2021-05-25 02:47:10|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|54
1621910840000|2021-05-25 02:47:20|4204.74|4204.14|4204.99|4204.39|4205.12|4204.52|4204.74|4204.14|18
1621910850000|2021-05-25 02:47:30|4204.87|4204.27|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|21
1621910860000|2021-05-25 02:47:40|||||||||22
1621910870000|2021-05-25 02:47:50|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|8
1621910880000|2021-05-25 02:48:00|||||||||11
1621910890000|2021-05-25 02:48:10|4204.87|4204.27|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|27
1621910910000|2021-05-25 02:48:30|4204.37|4203.77|4204.49|4203.89|4204.49|4203.89|4204.37|4203.77|28
1621910920000|2021-05-25 02:48:40|4204.37|4203.77|4204.37|4203.77|4204.62|4204.02|4204.37|4203.77|15
1621910930000|2021-05-25 02:48:50|4204.49|4203.89|4204.49|4203.89|4204.49|4203.89|4204.37|4203.77|18
1621910940000|2021-05-25 02:49:00|4204.37|4203.77|4204.62|4204.02|4204.62|4204.02|4204.37|4203.77|11
1621910950000|2021-05-25 02:49:10|4204.49|4203.89|4204.62|4204.02|4204.62|4204.02|4204.49|4203.89|7
1621910970000|2021-05-25 02:49:30|||||||||15
1621910980000|2021-05-25 02:49:40|4204.74|4204.14|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|5
1621910990000|2021-05-25 02:49:50|||||||||6
1621911000000|2021-05-25 02:50:00|4204.74|4204.14|4204.74|4204.14|4204.87|4204.27|4204.62|4204.02|6
1621911010000|2021-05-25 02:50:10|4204.62|4204.02|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|2
1621911020000|2021-05-25 02:50:20|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|8
1621911050000|2021-05-25 02:50:50|||||||||33
1621911060000|2021-05-25 02:51:00|4204.74|4204.14|4204.62|4204.02|4204.74|4204.14|4204.62|4204.02|0
1621911070000|2021-05-25 02:51:10|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.74|4204.14|18
1621911080000|2021-05-25 02:51:20|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|2
1621911090000|2021-05-25 02:51:30|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|10
1621911100000|2021-05-25 02:51:40|||||||||2
1621911120000|2021-05-25 02:52:00|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|3
1621911130000|2021-05-25 02:52:10|4205.24|4204.64|4205.24|4204.64|4205.37|4204.77|4205.12|4204.52|60
1621911140000|2021-05-25 02:52:20|4205.12|4204.52|4205.62|4205.02|4205.62|4205.02|4205.12|4204.52|60
1621911150000|2021-05-25 02:52:30|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|23
1621911160000|2021-05-25 02:52:40|||||||||4
1621911170000|2021-05-25 02:52:50|4205.12|4204.52|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|27
1621911180000|2021-05-25 02:53:00|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|6
1621911190000|2021-05-25 02:53:10|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|26
1621911200000|2021-05-25 02:53:20|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|12
1621911210000|2021-05-25 02:53:30|4204.62|4204.02|4204.62|4204.02|4204.87|4204.27|4204.62|4204.02|47
1621911220000|2021-05-25 02:53:40|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|36
1621911230000|2021-05-25 02:53:50|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|49
1621911240000|2021-05-25 02:54:00|4204.99|4204.39|4204.87|4204.27|4205.12|4204.52|4204.87|4204.27|22
1621911250000|2021-05-25 02:54:10|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|0
1621911260000|2021-05-25 02:54:20|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|15
1621911270000|2021-05-25 02:54:30|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|26
1621911280000|2021-05-25 02:54:40|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|22
1621911290000|2021-05-25 02:54:50|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|5
1621911300000|2021-05-25 02:55:00|4205.24|4204.64|4205.24|4204.64|4205.24|4204.64|4205.24|4204.64|0
1621911310000|2021-05-25 02:55:10|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|14
1621911320000|2021-05-25 02:55:20|4205.49|4204.89|4205.87|4205.27|4205.87|4205.27|4205.49|4204.89|83
1621911330000|2021-05-25 02:55:30|4205.74|4205.14|4205.74|4205.14|4205.87|4205.27|4205.62|4205.02|35
1621911340000|2021-05-25 02:55:40|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|9
1621911350000|2021-05-25 02:55:50|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|5
1621911360000|2021-05-25 02:56:00|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|3
1621911390000|2021-05-25 02:56:30|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|17
1621911400000|2021-05-25 02:56:40|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|23
1621911410000|2021-05-25 02:56:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|7
1621911420000|2021-05-25 02:57:00|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|14
1621911430000|2021-05-25 02:57:10|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|9
1621911440000|2021-05-25 02:57:20|4205.49|4204.89|4205.49|4204.89|4205.49|4204.89|4205.49|4204.89|5
1621911450000|2021-05-25 02:57:30|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|8
1621911460000|2021-05-25 02:57:40|||||||||2
1621911470000|2021-05-25 02:57:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|6
1621911500000|2021-05-25 02:58:20|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|9
1621911540000|2021-05-25 02:59:00|||||||||14
1621911550000|2021-05-25 02:59:10|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|5
1621911560000|2021-05-25 02:59:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|28
1621911570000|2021-05-25 02:59:30|4205.37|4204.77|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|7
1621911580000|2021-05-25 02:59:40|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|5
1621911590000|2021-05-25 02:59:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|7
1621911600000|2021-05-25 03:00:00|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|18
1621911610000|2021-05-25 03:00:10|||||||||1
1621911630000|2021-05-25 03:00:30|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.37|4204.77|27
1621911640000|2021-05-25 03:00:40|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|4
1621911660000|2021-05-25 03:01:00|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|33
1621911670000|2021-05-25 03:01:10|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.74|4205.14|60
1621911680000|2021-05-25 03:01:20|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|5
1621911690000|2021-05-25 03:01:30|||||||||1
1621911700000|2021-05-25 03:01:40|||||||||2
1621911720000|2021-05-25 03:02:00|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|47
1621911730000|2021-05-25 03:02:10|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|5
1621911750000|2021-05-25 03:02:30|||||||||19
1621911770000|2021-05-25 03:02:50|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|19
1621911780000|2021-05-25 03:03:00|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|4
1621911790000|2021-05-25 03:03:10|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|71
1621911800000|2021-05-25 03:03:20|4205.24|4204.64|4205.62|4205.02|4205.62|4205.02|4205.12|4204.52|110
1621911820000|2021-05-25 03:03:40|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|15
1621911840000|2021-05-25 03:04:00|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|38
1621911850000|2021-05-25 03:04:10|4205.62|4205.02|4205.49|4204.89|4205.62|4205.02|4205.37|4204.77|12
1621911860000|2021-05-25 03:04:20|4205.37|4204.77|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|4
1621911870000|2021-05-25 03:04:30|4205.49|4204.89|4205.49|4204.89|4205.62|4205.02|4205.49|4204.89|21
1621911880000|2021-05-25 03:04:40|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|5
1621911890000|2021-05-25 03:04:50|||||||||1
1621911920000|2021-05-25 03:05:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|26
1621911940000|2021-05-25 03:05:40|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|35
1621911950000|2021-05-25 03:05:50|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|11
1621911960000|2021-05-25 03:06:00|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|15
1621911970000|2021-05-25 03:06:10|4205.74|4205.14|4205.74|4205.14|4205.87|4205.27|4205.62|4205.02|27
1621911980000|2021-05-25 03:06:20|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|15
1621911990000|2021-05-25 03:06:30|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|28
1621912020000|2021-05-25 03:07:00|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|15
1621912030000|2021-05-25 03:07:10|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|10
1621912040000|2021-05-25 03:07:20|4205.62|4205.02|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|48
1621912070000|2021-05-25 03:07:50|4205.12|4204.52|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|28
1621912080000|2021-05-25 03:08:00|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|8
1621912100000|2021-05-25 03:08:20|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|25
1621912120000|2021-05-25 03:08:40|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|19
1621912130000|2021-05-25 03:08:50|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|11
1621912140000|2021-05-25 03:09:00|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|4
1621912160000|2021-05-25 03:09:20|4205.37|4204.77|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|7
1621912170000|2021-05-25 03:09:30|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|4
1621912200000|2021-05-25 03:10:00|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|11
1621912210000|2021-05-25 03:10:10|4206.12|4205.52|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|14
1621912230000|2021-05-25 03:10:30|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|15
1621912250000|2021-05-25 03:10:50|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|16
1621912260000|2021-05-25 03:11:00|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|8
1621912280000|2021-05-25 03:11:20|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|16
1621912290000|2021-05-25 03:11:30|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|32
1621912310000|2021-05-25 03:11:50|4205.62|4205.02|4205.74|4205.14|4205.74|4205.14|4205.62|4205.02|34
1621912320000|2021-05-25 03:12:00|4205.87|4205.27|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|8
1621912330000|2021-05-25 03:12:10|||||||||5
1621912340000|2021-05-25 03:12:20|||||||||3
1621912350000|2021-05-25 03:12:30|||||||||38
1621912360000|2021-05-25 03:12:40|||||||||8
1621912380000|2021-05-25 03:13:00|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|14
1621912390000|2021-05-25 03:13:10|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|7
1621912400000|2021-05-25 03:13:20|||||||||1
1621912410000|2021-05-25 03:13:30|4205.74|4205.14|4206.12|4205.52|4206.12|4205.52|4205.74|4205.14|22
1621912420000|2021-05-25 03:13:40|||||||||7
1621912430000|2021-05-25 03:13:50|4205.87|4205.27|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|10
1621912450000|2021-05-25 03:14:10|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|5
1621912460000|2021-05-25 03:14:20|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|13
1621912470000|2021-05-25 03:14:30|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|12
1621912480000|2021-05-25 03:14:40|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|2
1621912500000|2021-05-25 03:15:00|||||||||1
1621912510000|2021-05-25 03:15:10|||||||||8
1621912520000|2021-05-25 03:15:20|||||||||5
1621912540000|2021-05-25 03:15:40|||||||||9
1621912560000|2021-05-25 03:16:00|||||||||3
1621912590000|2021-05-25 03:16:30|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|12
1621912600000|2021-05-25 03:16:40|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|29
1621912610000|2021-05-25 03:16:50|4206.87|4206.27|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|122
1621912620000|2021-05-25 03:17:00|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|36
1621912630000|2021-05-25 03:17:10|||||||||16
1621912640000|2021-05-25 03:17:20|4207.12|4206.52|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|72
1621912650000|2021-05-25 03:17:30|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|25
1621912660000|2021-05-25 03:17:40|||||||||8
1621912670000|2021-05-25 03:17:50|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|15
1621912690000|2021-05-25 03:18:10|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|11
1621912700000|2021-05-25 03:18:20|||||||||12
1621912710000|2021-05-25 03:18:30|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|36
1621912720000|2021-05-25 03:18:40|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|9
1621912730000|2021-05-25 03:18:50|||||||||3
1621912740000|2021-05-25 03:19:00|||||||||28
1621912750000|2021-05-25 03:19:10|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|3
1621912760000|2021-05-25 03:19:20|||||||||3
1621912780000|2021-05-25 03:19:40|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.49|4205.89|26
1621912790000|2021-05-25 03:19:50|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|4
1621912800000|2021-05-25 03:20:00|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|27
1621912810000|2021-05-25 03:20:10|||||||||1
1621912840000|2021-05-25 03:20:40|||||||||5
1621912850000|2021-05-25 03:20:50|4206.49|4205.89|4206.37|4205.77|4206.62|4206.02|4206.37|4205.77|36
1621912860000|2021-05-25 03:21:00|4206.49|4205.89|4206.37|4205.77|4206.49|4205.89|4206.37|4205.77|0
1621912900000|2021-05-25 03:21:40|||||||||1
1621912910000|2021-05-25 03:21:50|||||||||3
1621912920000|2021-05-25 03:22:00|4206.12|4205.52|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|36
1621912930000|2021-05-25 03:22:10|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|17
1621912970000|2021-05-25 03:22:50|||||||||1
1621912980000|2021-05-25 03:23:00|4206.62|4206.02|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|25
1621912990000|2021-05-25 03:23:10|||||||||26
1621913000000|2021-05-25 03:23:20|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|20
1621913010000|2021-05-25 03:23:30|||||||||35
1621913020000|2021-05-25 03:23:40|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|6
1621913040000|2021-05-25 03:24:00|||||||||3
1621913050000|2021-05-25 03:24:10|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|36
1621913060000|2021-05-25 03:24:20|4206.74|4206.14|4206.62|4206.02|4206.87|4206.27|4206.62|4206.02|12
1621913070000|2021-05-25 03:24:30|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|4
1621913080000|2021-05-25 03:24:40|4206.74|4206.14|4206.62|4206.02|4206.87|4206.27|4206.62|4206.02|8
1621913100000|2021-05-25 03:25:00|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|8
1621913110000|2021-05-25 03:25:10|||||||||5
1621913130000|2021-05-25 03:25:30|||||||||4
1621913140000|2021-05-25 03:25:40|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|9
1621913150000|2021-05-25 03:25:50|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|31
1621913160000|2021-05-25 03:26:00|||||||||5
1621913170000|2021-05-25 03:26:10|||||||||25
1621913180000|2021-05-25 03:26:20|||||||||13
1621913190000|2021-05-25 03:26:30|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|26
1621913200000|2021-05-25 03:26:40|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.99|4206.39|15
1621913210000|2021-05-25 03:26:50|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|53
1621913220000|2021-05-25 03:27:00|4207.12|4206.52|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|22
1621913230000|2021-05-25 03:27:10|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|17
1621913280000|2021-05-25 03:28:00|||||||||15
1621913290000|2021-05-25 03:28:10|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|3
1621913310000|2021-05-25 03:28:30|||||||||13
1621913320000|2021-05-25 03:28:40|4206.99|4206.39|4206.99|4206.39|4206.99|4206.39|4206.99|4206.39|6
1621913330000|2021-05-25 03:28:50|4207.12|4206.52|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|10
1621913340000|2021-05-25 03:29:00|4206.74|4206.14|4206.74|4206.14|4206.74|4206.14|4206.62|4206.02|15
1621913350000|2021-05-25 03:29:10|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|21
1621913360000|2021-05-25 03:29:20|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|7
1621913370000|2021-05-25 03:29:30|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|5
1621913380000|2021-05-25 03:29:40|||||||||1
1621913390000|2021-05-25 03:29:50|4207.12|4206.52|4206.62|4206.02|4207.12|4206.52|4206.62|4206.02|37
1621913400000|2021-05-25 03:30:00|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|29
1621913420000|2021-05-25 03:30:20|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|25
1621913430000|2021-05-25 03:30:30|||||||||2
1621913440000|2021-05-25 03:30:40|4206.87|4206.27|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|23
1621913450000|2021-05-25 03:30:50|||||||||2
1621913460000|2021-05-25 03:31:00|4206.74|4206.14|4206.62|4206.02|4206.87|4206.27|4206.62|4206.02|21
1621913470000|2021-05-25 03:31:10|||||||||23
1621913480000|2021-05-25 03:31:20|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|12
1621913500000|2021-05-25 03:31:40|||||||||7
1621913550000|2021-05-25 03:32:30|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|26
1621913560000|2021-05-25 03:32:40|||||||||5
1621913580000|2021-05-25 03:33:00|||||||||22
1621913620000|2021-05-25 03:33:40|||||||||18
1621913630000|2021-05-25 03:33:50|||||||||8
1621913640000|2021-05-25 03:34:00|||||||||12
1621913650000|2021-05-25 03:34:10|||||||||1
1621913660000|2021-05-25 03:34:20|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|45
1621913670000|2021-05-25 03:34:30|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|21
1621913700000|2021-05-25 03:35:00|||||||||3
1621913710000|2021-05-25 03:35:10|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|35
1621913750000|2021-05-25 03:35:50|||||||||8
1621913760000|2021-05-25 03:36:00|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|32
1621913790000|2021-05-25 03:36:30|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|46
1621913810000|2021-05-25 03:36:50|4206.99|4206.39|4206.99|4206.39|4206.99|4206.39|4206.99|4206.39|64
1621913820000|2021-05-25 03:37:00|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|7
1621913830000|2021-05-25 03:37:10|||||||||6
1621913840000|2021-05-25 03:37:20|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4206.99|4206.39|5
1621913870000|2021-05-25 03:37:50|4207.37|4206.77|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|59
1621913880000|2021-05-25 03:38:00|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.99|4206.39|23
1621913890000|2021-05-25 03:38:10|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|7
1621913930000|2021-05-25 03:38:50|||||||||2
1621913940000|2021-05-25 03:39:00|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|11
1621913960000|2021-05-25 03:39:20|||||||||8
1621914000000|2021-05-25 03:40:00|||||||||20
1621914010000|2021-05-25 03:40:10|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|19
1621914020000|2021-05-25 03:40:20|4206.74|4206.14|4206.87|4206.27|4206.87|4206.27|4206.74|4206.14|5
1621914030000|2021-05-25 03:40:30|4206.62|4206.02|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|58
1621914040000|2021-05-25 03:40:40|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|11
1621914060000|2021-05-25 03:41:00|4206.87|4206.27|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|34
1621914070000|2021-05-25 03:41:10|4206.99|4206.39|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|20
1621914090000|2021-05-25 03:41:30|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|18
1621914100000|2021-05-25 03:41:40|||||||||20
1621914120000|2021-05-25 03:42:00|||||||||9
1621914150000|2021-05-25 03:42:30|||||||||4
1621914170000|2021-05-25 03:42:50|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|26
1621914190000|2021-05-25 03:43:10|4206.62|4206.02|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|99
1621914200000|2021-05-25 03:43:20|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|7
1621914230000|2021-05-25 03:43:50|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|6
1621914270000|2021-05-25 03:44:30|4206.74|4206.14|4206.62|4206.02|4206.74|4206.14|4206.62|4206.02|2
1621914300000|2021-05-25 03:45:00|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|35
1621914310000|2021-05-25 03:45:10|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|8
1621914320000|2021-05-25 03:45:20|4206.37|4205.77|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|11
1621914360000|2021-05-25 03:46:00|||||||||3
1621914400000|2021-05-25 03:46:40|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|42
1621914410000|2021-05-25 03:46:50|||||||||2
1621914430000|2021-05-25 03:47:10|||||||||7
1621914440000|2021-05-25 03:47:20|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|12
1621914460000|2021-05-25 03:47:40|||||||||9
1621914470000|2021-05-25 03:47:50|4206.37|4205.77|4206.49|4205.89|4206.49|4205.89|4206.37|4205.77|7
1621914480000|2021-05-25 03:48:00|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|0
1621914490000|2021-05-25 03:48:10|4206.49|4205.89|4206.37|4205.77|4206.62|4206.02|4206.37|4205.77|8
1621914500000|2021-05-25 03:48:20|||||||||1
1621914510000|2021-05-25 03:48:30|4206.62|4206.02|4206.37|4205.77|4206.62|4206.02|4206.37|4205.77|23
1621914530000|2021-05-25 03:48:50|4206.49|4205.89|4206.49|4205.89|4206.49|4205.89|4206.49|4205.89|4
1621914540000|2021-05-25 03:49:00|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|2
1621914560000|2021-05-25 03:49:20|4206.24|4205.64|4206.24|4205.64|4206.37|4205.77|4206.12|4205.52|22
1621914570000|2021-05-25 03:49:30|4206.12|4205.52|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|11
1621914580000|2021-05-25 03:49:40|4206.24|4205.64|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|15
1621914590000|2021-05-25 03:49:50|||||||||1
1621914610000|2021-05-25 03:50:10|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|20
1621914620000|2021-05-25 03:50:20|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|15
1621914630000|2021-05-25 03:50:30|||||||||5
1621914640000|2021-05-25 03:50:40|||||||||1
1621914650000|2021-05-25 03:50:50|4206.49|4205.89|4206.49|4205.89|4206.49|4205.89|4206.37|4205.77|31
1621914660000|2021-05-25 03:51:00|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|10
1621914670000|2021-05-25 03:51:10|4206.49|4205.89|4206.37|4205.77|4206.49|4205.89|4206.37|4205.77|8
1621914710000|2021-05-25 03:51:50|||||||||3
1621914720000|2021-05-25 03:52:00|4206.24|4205.64|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|19
1621914730000|2021-05-25 03:52:10|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|6
1621914780000|2021-05-25 03:53:00|||||||||10
1621914840000|2021-05-25 03:54:00|||||||||1
1621914850000|2021-05-25 03:54:10|||||||||1
1621914880000|2021-05-25 03:54:40|||||||||3
1621914890000|2021-05-25 03:54:50|4206.12|4205.52|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|22
1621914900000|2021-05-25 03:55:00|||||||||1
1621914930000|2021-05-25 03:55:30|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|27
1621914950000|2021-05-25 03:55:50|4206.49|4205.89|4206.37|4205.77|4206.49|4205.89|4206.37|4205.77|31
1621914970000|2021-05-25 03:56:10|||||||||3
1621914980000|2021-05-25 03:56:20|4206.49|4205.89|4206.37|4205.77|4206.49|4205.89|4206.37|4205.77|18
1621914990000|2021-05-25 03:56:30|4206.49|4205.89|4206.49|4205.89|4206.62|4206.02|4206.49|4205.89|10
1621915000000|2021-05-25 03:56:40|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|2
1621915010000|2021-05-25 03:56:50|||||||||1
1621915020000|2021-05-25 03:57:00|4206.24|4205.64|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|12
1621915060000|2021-05-25 03:57:40|||||||||5
1621915070000|2021-05-25 03:57:50|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|16
1621915080000|2021-05-25 03:58:00|4206.12|4205.52|4206.37|4205.77|4206.37|4205.77|4206.12|4205.52|16
1621915100000|2021-05-25 03:58:20|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|16
1621915200000|2021-05-25 04:00:00|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4204.87|4204.27|364
1621915220000|2021-05-25 04:00:20|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|18
1621915230000|2021-05-25 04:00:30|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|24
1621915240000|2021-05-25 04:00:40|4205.37|4204.77|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|14
1621915250000|2021-05-25 04:00:50|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|13
1621915270000|2021-05-25 04:01:10|||||||||8
1621915280000|2021-05-25 04:01:20|||||||||4
1621915310000|2021-05-25 04:01:50|||||||||2
1621915320000|2021-05-25 04:02:00|||||||||1
1621915330000|2021-05-25 04:02:10|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|24
1621915360000|2021-05-25 04:02:40|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|21
1621915370000|2021-05-25 04:02:50|4205.87|4205.27|4205.74|4205.14|4205.87|4205.27|4205.74|4205.14|20
1621915380000|2021-05-25 04:03:00|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|13
1621915390000|2021-05-25 04:03:10|||||||||1
1621915420000|2021-05-25 04:03:40|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|15
1621915460000|2021-05-25 04:04:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|45
1621915480000|2021-05-25 04:04:40|||||||||1
1621915490000|2021-05-25 04:04:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|33
1621915500000|2021-05-25 04:05:00|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|4
1621915530000|2021-05-25 04:05:30|||||||||1
1621915540000|2021-05-25 04:05:40|4205.49|4204.89|4205.49|4204.89|4205.49|4204.89|4205.49|4204.89|8
1621915550000|2021-05-25 04:05:50|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|3
1621915560000|2021-05-25 04:06:00|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|13
1621915570000|2021-05-25 04:06:10|||||||||6
1621915580000|2021-05-25 04:06:20|||||||||6
1621915590000|2021-05-25 04:06:30|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|6
1621915600000|2021-05-25 04:06:40|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|3
1621915620000|2021-05-25 04:07:00|||||||||1
1621915630000|2021-05-25 04:07:10|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|17
1621915640000|2021-05-25 04:07:20|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|3
1621915660000|2021-05-25 04:07:40|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|61
1621915670000|2021-05-25 04:07:50|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|3
1621915700000|2021-05-25 04:08:20|4205.24|4204.64|4205.24|4204.64|4205.24|4204.64|4205.24|4204.64|6
1621915710000|2021-05-25 04:08:30|4205.12|4204.52|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|7
1621915720000|2021-05-25 04:08:40|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|8
1621915730000|2021-05-25 04:08:50|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|2
1621915760000|2021-05-25 04:09:20|4205.62|4205.02|4205.49|4204.89|4205.62|4205.02|4205.37|4204.77|24
1621915770000|2021-05-25 04:09:30|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|0
1621915780000|2021-05-25 04:09:40|4205.37|4204.77|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|7
1621915800000|2021-05-25 04:10:00|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|3
1621915820000|2021-05-25 04:10:20|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|8
1621915830000|2021-05-25 04:10:30|4204.99|4204.39|4204.87|4204.27|4205.12|4204.52|4204.87|4204.27|12
1621915840000|2021-05-25 04:10:40|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|0
1621915850000|2021-05-25 04:10:50|||||||||2
1621915860000|2021-05-25 04:11:00|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|10
1621915870000|2021-05-25 04:11:10|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|19
1621915880000|2021-05-25 04:11:20|||||||||2
1621915890000|2021-05-25 04:11:30|||||||||1
1621915900000|2021-05-25 04:11:40|||||||||3
1621915910000|2021-05-25 04:11:50|||||||||2
1621915920000|2021-05-25 04:12:00|||||||||5
1621915930000|2021-05-25 04:12:10|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|10
1621915950000|2021-05-25 04:12:30|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|4
1621915970000|2021-05-25 04:12:50|||||||||2
1621916000000|2021-05-25 04:13:20|||||||||5
1621916010000|2021-05-25 04:13:30|||||||||3
1621916030000|2021-05-25 04:13:50|||||||||1
1621916050000|2021-05-25 04:14:10|||||||||1
1621916070000|2021-05-25 04:14:30|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|9
1621916090000|2021-05-25 04:14:50|||||||||1
1621916120000|2021-05-25 04:15:20|4205.12|4204.52|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|41
1621916130000|2021-05-25 04:15:30|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|14
1621916180000|2021-05-25 04:16:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|29
1621916190000|2021-05-25 04:16:30|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|15
1621916280000|2021-05-25 04:18:00|||||||||35
1621916290000|2021-05-25 04:18:10|||||||||29
1621916330000|2021-05-25 04:18:50|||||||||2
1621916350000|2021-05-25 04:19:10|||||||||1
1621916380000|2021-05-25 04:19:40|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|17
1621916400000|2021-05-25 04:20:00|||||||||23
1621916420000|2021-05-25 04:20:20|||||||||1
1621916430000|2021-05-25 04:20:30|||||||||6
1621916440000|2021-05-25 04:20:40|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|9
1621916450000|2021-05-25 04:20:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|2
1621916480000|2021-05-25 04:21:20|||||||||1
1621916490000|2021-05-25 04:21:30|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|19
1621916520000|2021-05-25 04:22:00|||||||||27
1621916530000|2021-05-25 04:22:10|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|15
1621916540000|2021-05-25 04:22:20|4205.74|4205.14|4205.37|4204.77|4205.74|4205.14|4205.37|4204.77|10
1621916560000|2021-05-25 04:22:40|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|9
1621916570000|2021-05-25 04:22:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|1
1621916580000|2021-05-25 04:23:00|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|5
1621916650000|2021-05-25 04:24:10|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|35
1621916660000|2021-05-25 04:24:20|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|23
1621916690000|2021-05-25 04:24:50|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|9
1621916730000|2021-05-25 04:25:30|||||||||2
1621916740000|2021-05-25 04:25:40|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|10
1621916750000|2021-05-25 04:25:50|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|6
1621916760000|2021-05-25 04:26:00|||||||||2
1621916770000|2021-05-25 04:26:10|4204.87|4204.27|4204.99|4204.39|4205.12|4204.52|4204.87|4204.27|7
1621916780000|2021-05-25 04:26:20|4204.87|4204.27|4204.87|4204.27|4205.12|4204.52|4204.87|4204.27|9
1621916800000|2021-05-25 04:26:40|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|20
1621916810000|2021-05-25 04:26:50|||||||||1
1621916820000|2021-05-25 04:27:00|||||||||2
1621916830000|2021-05-25 04:27:10|4204.99|4204.39|4204.99|4204.39|4204.99|4204.39|4204.87|4204.27|11
1621916840000|2021-05-25 04:27:20|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|4205.12|4204.52|3
1621916850000|2021-05-25 04:27:30|||||||||10
1621916860000|2021-05-25 04:27:40|||||||||10
1621916870000|2021-05-25 04:27:50|4204.87|4204.27|4205.12|4204.52|4205.12|4204.52|4204.87|4204.27|15
1621916880000|2021-05-25 04:28:00|4204.99|4204.39|4204.87|4204.27|4204.99|4204.39|4204.87|4204.27|12
1621916890000|2021-05-25 04:28:10|4204.99|4204.39|4205.12|4204.52|4205.12|4204.52|4204.99|4204.39|5
1621916930000|2021-05-25 04:28:50|||||||||9
1621916960000|2021-05-25 04:29:20|||||||||2
1621916980000|2021-05-25 04:29:40|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|15
1621917000000|2021-05-25 04:30:00|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|1
1621917010000|2021-05-25 04:30:10|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|8
1621917020000|2021-05-25 04:30:20|4205.24|4204.64|4205.24|4204.64|4205.24|4204.64|4205.12|4204.52|1
1621917030000|2021-05-25 04:30:30|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|5
1621917070000|2021-05-25 04:31:10|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|25
1621917100000|2021-05-25 04:31:40|||||||||19
1621917120000|2021-05-25 04:32:00|4205.37|4204.77|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|39
1621917190000|2021-05-25 04:33:10|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|20
1621917220000|2021-05-25 04:33:40|||||||||1
1621917230000|2021-05-25 04:33:50|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|16
1621917240000|2021-05-25 04:34:00|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|9
1621917310000|2021-05-25 04:35:10|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|15
1621917320000|2021-05-25 04:35:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|13
1621917340000|2021-05-25 04:35:40|||||||||3
1621917380000|2021-05-25 04:36:20|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|18
1621917390000|2021-05-25 04:36:30|||||||||1
1621917400000|2021-05-25 04:36:40|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|12
1621917430000|2021-05-25 04:37:10|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.37|4204.77|17
1621917520000|2021-05-25 04:38:40|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|18
1621917530000|2021-05-25 04:38:50|||||||||1
1621917540000|2021-05-25 04:39:00|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|8
1621917620000|2021-05-25 04:40:20|||||||||31
1621917700000|2021-05-25 04:41:40|||||||||3
1621917740000|2021-05-25 04:42:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|6
1621917750000|2021-05-25 04:42:30|||||||||1
1621917800000|2021-05-25 04:43:20|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|11
1621917810000|2021-05-25 04:43:30|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|15
1621917820000|2021-05-25 04:43:40|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|11
1621917860000|2021-05-25 04:44:20|||||||||2
1621917890000|2021-05-25 04:44:50|||||||||3
1621917920000|2021-05-25 04:45:20|||||||||4
1621917950000|2021-05-25 04:45:50|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|25
1621917960000|2021-05-25 04:46:00|||||||||23
1621917980000|2021-05-25 04:46:20|||||||||4
1621918010000|2021-05-25 04:46:50|||||||||2
1621918020000|2021-05-25 04:47:00|||||||||1
1621918030000|2021-05-25 04:47:10|||||||||2
1621918080000|2021-05-25 04:48:00|4205.24|4204.64|4205.12|4204.52|4205.24|4204.64|4205.12|4204.52|7
1621918140000|2021-05-25 04:49:00|||||||||17
1621918200000|2021-05-25 04:50:00|||||||||10
1621918210000|2021-05-25 04:50:10|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|10
1621918230000|2021-05-25 04:50:30|||||||||10
1621918240000|2021-05-25 04:50:40|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|30
1621918250000|2021-05-25 04:50:50|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|6
1621918260000|2021-05-25 04:51:00|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|3
1621918270000|2021-05-25 04:51:10|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|9
1621918280000|2021-05-25 04:51:20|||||||||5
1621918300000|2021-05-25 04:51:40|4205.74|4205.14|4205.87|4205.27|4205.87|4205.27|4205.74|4205.14|17
1621918310000|2021-05-25 04:51:50|4205.62|4205.02|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|8
1621918320000|2021-05-25 04:52:00|4205.74|4205.14|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|19
1621918330000|2021-05-25 04:52:10|||||||||1
1621918360000|2021-05-25 04:52:40|||||||||6
1621918370000|2021-05-25 04:52:50|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|7
1621918400000|2021-05-25 04:53:20|4205.74|4205.14|4205.74|4205.14|4205.74|4205.14|4205.62|4205.02|20
1621918410000|2021-05-25 04:53:30|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|0
1621918420000|2021-05-25 04:53:40|4205.74|4205.14|4205.62|4205.02|4205.74|4205.14|4205.62|4205.02|10
1621918440000|2021-05-25 04:54:00|||||||||6
1621918450000|2021-05-25 04:54:10|||||||||5
1621918510000|2021-05-25 04:55:10|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|5
1621918530000|2021-05-25 04:55:30|||||||||1
1621918540000|2021-05-25 04:55:40|||||||||1
1621918550000|2021-05-25 04:55:50|||||||||6
1621918560000|2021-05-25 04:56:00|||||||||3
1621918580000|2021-05-25 04:56:20|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.24|4204.64|6
1621918620000|2021-05-25 04:57:00|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|6
1621918640000|2021-05-25 04:57:20|4205.24|4204.64|4205.24|4204.64|4205.37|4204.77|4205.12|4204.52|13
1621918650000|2021-05-25 04:57:30|4205.12|4204.52|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|1
1621918660000|2021-05-25 04:57:40|||||||||1
1621918680000|2021-05-25 04:58:00|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|5
1621918690000|2021-05-25 04:58:10|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|12
1621918720000|2021-05-25 04:58:40|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|1
1621918750000|2021-05-25 04:59:10|||||||||4
1621918760000|2021-05-25 04:59:20|||||||||7
1621918800000|2021-05-25 05:00:00|4205.24|4204.64|4205.37|4204.77|4205.37|4204.77|4205.12|4204.52|17
1621918810000|2021-05-25 05:00:10|||||||||1
1621918840000|2021-05-25 05:00:40|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.37|4204.77|9
1621918850000|2021-05-25 05:00:50|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|4
1621918860000|2021-05-25 05:01:00|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|4205.37|4204.77|3
1621918880000|2021-05-25 05:01:20|4205.49|4204.89|4205.62|4205.02|4205.62|4205.02|4205.49|4204.89|10
1621918900000|2021-05-25 05:01:40|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|47
1621918910000|2021-05-25 05:01:50|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|30
1621918920000|2021-05-25 05:02:00|4206.24|4205.64|4206.37|4205.77|4206.49|4205.89|4206.24|4205.64|72
1621918930000|2021-05-25 05:02:10|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4
1621918950000|2021-05-25 05:02:30|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|31
1621918960000|2021-05-25 05:02:40|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|16
1621918980000|2021-05-25 05:03:00|||||||||2
1621918990000|2021-05-25 05:03:10|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|11
1621919000000|2021-05-25 05:03:20|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|8
1621919010000|2021-05-25 05:03:30|4205.99|4205.39|4205.99|4205.39|4205.99|4205.39|4205.99|4205.39|0
1621919020000|2021-05-25 05:03:40|4206.12|4205.52|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|6
1621919060000|2021-05-25 05:04:20|||||||||22
1621919070000|2021-05-25 05:04:30|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|8
1621919080000|2021-05-25 05:04:40|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|19
1621919090000|2021-05-25 05:04:50|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|12
1621919100000|2021-05-25 05:05:00|4206.49|4205.89|4206.37|4205.77|4206.62|4206.02|4206.37|4205.77|32
1621919110000|2021-05-25 05:05:10|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.49|4205.89|7
1621919120000|2021-05-25 05:05:20|||||||||3
1621919130000|2021-05-25 05:05:30|||||||||40
1621919140000|2021-05-25 05:05:40|||||||||6
1621919150000|2021-05-25 05:05:50|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|13
1621919160000|2021-05-25 05:06:00|4207.12|4206.52|4207.37|4206.77|4207.37|4206.77|4206.87|4206.27|60
1621919170000|2021-05-25 05:06:10|4207.24|4206.64|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|29
1621919180000|2021-05-25 05:06:20|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.12|4206.52|44
1621919190000|2021-05-25 05:06:30|4207.24|4206.64|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|6
1621919200000|2021-05-25 05:06:40|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.12|4206.52|46
1621919210000|2021-05-25 05:06:50|||||||||1
1621919220000|2021-05-25 05:07:00|||||||||1
1621919230000|2021-05-25 05:07:10|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|20
1621919240000|2021-05-25 05:07:20|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|16
1621919250000|2021-05-25 05:07:30|||||||||5
1621919260000|2021-05-25 05:07:40|||||||||2
1621919270000|2021-05-25 05:07:50|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|16
1621919280000|2021-05-25 05:08:00|4207.24|4206.64|4207.12|4206.52|4207.24|4206.64|4207.12|4206.52|10
1621919300000|2021-05-25 05:08:20|||||||||1
1621919310000|2021-05-25 05:08:30|4206.99|4206.39|4206.87|4206.27|4206.99|4206.39|4206.87|4206.27|11
1621919320000|2021-05-25 05:08:40|||||||||2
1621919340000|2021-05-25 05:09:00|||||||||3
1621919360000|2021-05-25 05:09:20|||||||||2
1621919370000|2021-05-25 05:09:30|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|24
1621919380000|2021-05-25 05:09:40|||||||||2
1621919390000|2021-05-25 05:09:50|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.49|4205.89|51
1621919400000|2021-05-25 05:10:00|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.49|4205.89|2
1621919410000|2021-05-25 05:10:10|4206.49|4205.89|4206.49|4205.89|4206.62|4206.02|4206.37|4205.77|25
1621919420000|2021-05-25 05:10:20|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|4206.37|4205.77|0
1621919430000|2021-05-25 05:10:30|||||||||2
1621919450000|2021-05-25 05:10:50|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|4206.62|4206.02|26
1621919460000|2021-05-25 05:11:00|||||||||1
1621919470000|2021-05-25 05:11:10|||||||||7
1621919480000|2021-05-25 05:11:20|4206.49|4205.89|4206.37|4205.77|4206.49|4205.89|4206.37|4205.77|5
1621919490000|2021-05-25 05:11:30|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|15
1621919500000|2021-05-25 05:11:40|||||||||2
1621919510000|2021-05-25 05:11:50|4205.99|4205.39|4205.62|4205.02|4205.99|4205.39|4205.62|4205.02|93
1621919520000|2021-05-25 05:12:00|4205.87|4205.27|4205.74|4205.14|4205.87|4205.27|4205.62|4205.02|26
1621919530000|2021-05-25 05:12:10|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.62|4205.02|15
1621919540000|2021-05-25 05:12:20|4205.87|4205.27|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|12
1621919550000|2021-05-25 05:12:30|||||||||1
1621919560000|2021-05-25 05:12:40|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|26
1621919570000|2021-05-25 05:12:50|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|9
1621919580000|2021-05-25 05:13:00|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|4205.62|4205.02|34
1621919590000|2021-05-25 05:13:10|4205.49|4204.89|4205.37|4204.77|4205.49|4204.89|4205.37|4204.77|43
1621919600000|2021-05-25 05:13:20|4205.62|4205.02|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|21
1621919610000|2021-05-25 05:13:30|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|3
1621919620000|2021-05-25 05:13:40|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|8
1621919640000|2021-05-25 05:14:00|4205.74|4205.14|4205.74|4205.14|4205.74|4205.14|4205.74|4205.14|11
1621919650000|2021-05-25 05:14:10|4205.62|4205.02|4205.87|4205.27|4205.87|4205.27|4205.62|4205.02|4
1621919660000|2021-05-25 05:14:20|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|28
1621919670000|2021-05-25 05:14:30|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|3
1621919710000|2021-05-25 05:15:10|4205.99|4205.39|4205.99|4205.39|4205.99|4205.39|4205.87|4205.27|14
1621919720000|2021-05-25 05:15:20|4205.87|4205.27|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|8
1621919730000|2021-05-25 05:15:30|4206.24|4205.64|4206.12|4205.52|4206.24|4205.64|4206.12|4205.52|37
1621919750000|2021-05-25 05:15:50|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|19
1621919760000|2021-05-25 05:16:00|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.87|4205.27|7
1621919770000|2021-05-25 05:16:10|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|6
1621919780000|2021-05-25 05:16:20|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|2
1621919790000|2021-05-25 05:16:30|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|2
1621919800000|2021-05-25 05:16:40|4205.99|4205.39|4205.87|4205.27|4206.12|4205.52|4205.87|4205.27|2
1621919810000|2021-05-25 05:16:50|4205.99|4205.39|4206.12|4205.52|4206.12|4205.52|4205.99|4205.39|11
1621919820000|2021-05-25 05:17:00|4206.24|4205.64|4206.12|4205.52|4206.24|4205.64|4206.12|4205.52|24
1621919890000|2021-05-25 05:18:10|||||||||1
1621919910000|2021-05-25 05:18:30|||||||||2
1621919940000|2021-05-25 05:19:00|4205.99|4205.39|4205.87|4205.27|4205.99|4205.39|4205.87|4205.27|16
1621919950000|2021-05-25 05:19:10|||||||||1
1621919960000|2021-05-25 05:19:20|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|15
1621919970000|2021-05-25 05:19:30|4205.99|4205.39|4205.99|4205.39|4206.12|4205.52|4205.87|4205.27|7
1621919980000|2021-05-25 05:19:40|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|4206.12|4205.52|0
1621919990000|2021-05-25 05:19:50|||||||||1
1621920010000|2021-05-25 05:20:10|4206.24|4205.64|4206.37|4205.77|4206.37|4205.77|4206.24|4205.64|12
1621920020000|2021-05-25 05:20:20|4206.24|4205.64|4206.12|4205.52|4206.24|4205.64|4206.12|4205.52|21
1621920040000|2021-05-25 05:20:40|4206.24|4205.64|4206.12|4205.52|4206.37|4205.77|4206.12|4205.52|22
1621920050000|2021-05-25 05:20:50|4206.24|4205.64|4206.24|4205.64|4206.24|4205.64|4206.12|4205.52|1
1621920060000|2021-05-25 05:21:00|4206.12|4205.52|4206.24|4205.64|4206.37|4205.77|4206.12|4205.52|4
1621920070000|2021-05-25 05:21:10|4206.37|4205.77|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|23
1621920080000|2021-05-25 05:21:20|4206.49|4205.89|4206.62|4206.02|4206.62|4206.02|4206.37|4205.77|31
1621920100000|2021-05-25 05:21:40|4206.87|4206.27|4206.62|4206.02|4206.87|4206.27|4206.62|4206.02|46
1621920110000|2021-05-25 05:21:50|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.62|4206.02|15
1621920130000|2021-05-25 05:22:10|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|7
1621920140000|2021-05-25 05:22:20|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|23
1621920150000|2021-05-25 05:22:30|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.99|4206.39|4
1621920160000|2021-05-25 05:22:40|4206.99|4206.39|4207.12|4206.52|4207.12|4206.52|4206.99|4206.39|12
1621920170000|2021-05-25 05:22:50|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.12|4206.52|28
1621920180000|2021-05-25 05:23:00|4207.24|4206.64|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|7
1621920190000|2021-05-25 05:23:10|4207.37|4206.77|4207.24|4206.64|4207.37|4206.77|4207.12|4206.52|25
1621920200000|2021-05-25 05:23:20|4207.37|4206.77|4207.87|4207.27|4207.99|4207.39|4207.12|4206.52|255
1621920210000|2021-05-25 05:23:30|4207.74|4207.14|4207.87|4207.27|4207.87|4207.27|4207.62|4207.02|25
1621920220000|2021-05-25 05:23:40|||||||||6
1621920230000|2021-05-25 05:23:50|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|7
1621920240000|2021-05-25 05:24:00|4207.74|4207.14|4207.62|4207.02|4207.74|4207.14|4207.62|4207.02|44
1621920260000|2021-05-25 05:24:20|4207.87|4207.27|4207.62|4207.02|4207.87|4207.27|4207.62|4207.02|35
1621920270000|2021-05-25 05:24:30|4207.49|4206.89|4207.62|4207.02|4207.62|4207.02|4207.37|4206.77|9
1621920310000|2021-05-25 05:25:10|4207.49|4206.89|4207.49|4206.89|4207.49|4206.89|4207.37|4206.77|36
1621920320000|2021-05-25 05:25:20|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|3
1621920330000|2021-05-25 05:25:30|4207.62|4207.02|4207.62|4207.02|4207.62|4207.02|4207.62|4207.02|89
1621920340000|2021-05-25 05:25:40|||||||||3
1621920350000|2021-05-25 05:25:50|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|32
1621920360000|2021-05-25 05:26:00|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.24|4206.64|32
1621920370000|2021-05-25 05:26:10|4207.24|4206.64|4207.24|4206.64|4207.37|4206.77|4207.12|4206.52|10
1621920380000|2021-05-25 05:26:20|4207.12|4206.52|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|19
1621920390000|2021-05-25 05:26:30|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.12|4206.52|47
1621920400000|2021-05-25 05:26:40|4207.24|4206.64|4207.12|4206.52|4207.24|4206.64|4207.12|4206.52|9
1621920450000|2021-05-25 05:27:30|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|4206.87|4206.27|36
1621920460000|2021-05-25 05:27:40|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|19
1621920470000|2021-05-25 05:27:50|||||||||2
1621920480000|2021-05-25 05:28:00|4206.87|4206.27|4206.87|4206.27|4207.12|4206.52|4206.87|4206.27|21
1621920490000|2021-05-25 05:28:10|4206.99|4206.39|4206.99|4206.39|4206.99|4206.39|4206.99|4206.39|26
1621920500000|2021-05-25 05:28:20|4206.87|4206.27|4207.12|4206.52|4207.12|4206.52|4206.87|4206.27|4
1621920510000|2021-05-25 05:28:30|4207.37|4206.77|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|8
1621920530000|2021-05-25 05:28:50|4207.24|4206.64|4207.24|4206.64|4207.24|4206.64|4207.24|4206.64|4
1621920540000|2021-05-25 05:29:00|4207.37|4206.77|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|14
1621920550000|2021-05-25 05:29:10|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|1
1621920560000|2021-05-25 05:29:20|4207.24|4206.64|4207.12|4206.52|4207.37|4206.77|4207.12|4206.52|19
1621920570000|2021-05-25 05:29:30|4207.24|4206.64|4207.37|4206.77|4207.37|4206.77|4207.24|4206.64|2
1621920580000|2021-05-25 05:29:40|||||||||15
1621920590000|2021-05-25 05:29:50|4207.49|4206.89|4207.62|4207.02|4207.62|4207.02|4207.49|4206.89|3
1621920600000|2021-05-25 05:30:00|||||||||13
1621920610000|2021-05-25 05:30:10|||||||||38
1621920620000|2021-05-25 05:30:20|||||||||1
1621920630000|2021-05-25 05:30:30|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|4207.62|4207.02|24
1621920640000|2021-05-25 05:30:40|4207.74|4207.14|4207.87|4207.27|4207.87|4207.27|4207.74|4207.14|2
1621920650000|2021-05-25 05:30:50|||||||||10
1621920660000|2021-05-25 05:31:00|||||||||10
1621920670000|2021-05-25 05:31:10|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|12
1621920680000|2021-05-25 05:31:20|||||||||11
1621920690000|2021-05-25 05:31:30|||||||||4
1621920700000|2021-05-25 05:31:40|||||||||2
1621920720000|2021-05-25 05:32:00|||||||||1
1621920730000|2021-05-25 05:32:10|||||||||17
1621920760000|2021-05-25 05:32:40|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|28
1621920770000|2021-05-25 05:32:50|4207.99|4207.39|4207.99|4207.39|4207.99|4207.39|4207.99|4207.39|1
1621920780000|2021-05-25 05:33:00|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|27
1621920790000|2021-05-25 05:33:10|4207.99|4207.39|4207.99|4207.39|4208.12|4207.52|4207.87|4207.27|26
1621920800000|2021-05-25 05:33:20|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|8
1621920810000|2021-05-25 05:33:30|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|23
1621920840000|2021-05-25 05:34:00|4208.37|4207.77|4208.87|4208.27|4208.99|4208.39|4208.37|4207.77|213
1621920850000|2021-05-25 05:34:10|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|64
1621920860000|2021-05-25 05:34:20|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|34
1621920870000|2021-05-25 05:34:30|||||||||28
1621920880000|2021-05-25 05:34:40|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|42
1621920890000|2021-05-25 05:34:50|||||||||7
1621920900000|2021-05-25 05:35:00|4208.99|4208.39|4208.62|4208.02|4208.99|4208.39|4208.62|4208.02|24
1621920910000|2021-05-25 05:35:10|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|45
1621920930000|2021-05-25 05:35:30|||||||||13
1621920940000|2021-05-25 05:35:40|||||||||16
1621920950000|2021-05-25 05:35:50|||||||||9
1621920960000|2021-05-25 05:36:00|||||||||14
1621920990000|2021-05-25 05:36:30|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|31
1621921000000|2021-05-25 05:36:40|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|7
1621921010000|2021-05-25 05:36:50|||||||||2
1621921020000|2021-05-25 05:37:00|4208.12|4207.52|4208.12|4207.52|4208.24|4207.64|4208.12|4207.52|38
1621921030000|2021-05-25 05:37:10|||||||||2
1621921050000|2021-05-25 05:37:30|||||||||1
1621921080000|2021-05-25 05:38:00|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|49
1621921090000|2021-05-25 05:38:10|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|35
1621921100000|2021-05-25 05:38:20|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|21
1621921110000|2021-05-25 05:38:30|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.12|4207.52|7
1621921130000|2021-05-25 05:38:50|||||||||3
1621921150000|2021-05-25 05:39:10|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|56
1621921160000|2021-05-25 05:39:20|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|93
1621921170000|2021-05-25 05:39:30|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|18
1621921180000|2021-05-25 05:39:40|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|14
1621921190000|2021-05-25 05:39:50|4209.49|4208.89|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|62
1621921200000|2021-05-25 05:40:00|4209.12|4208.52|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|41
1621921210000|2021-05-25 05:40:10|4209.24|4208.64|4209.24|4208.64|4209.37|4208.77|4209.12|4208.52|15
1621921220000|2021-05-25 05:40:20|4209.12|4208.52|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|5
1621921230000|2021-05-25 05:40:30|4209.12|4208.52|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|14
1621921240000|2021-05-25 05:40:40|||||||||4
1621921260000|2021-05-25 05:41:00|||||||||4
1621921270000|2021-05-25 05:41:10|||||||||8
1621921290000|2021-05-25 05:41:30|||||||||4
1621921300000|2021-05-25 05:41:40|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|31
1621921310000|2021-05-25 05:41:50|4209.24|4208.64|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|7
1621921320000|2021-05-25 05:42:00|||||||||3
1621921330000|2021-05-25 05:42:10|||||||||1
1621921340000|2021-05-25 05:42:20|||||||||2
1621921370000|2021-05-25 05:42:50|||||||||2
1621921380000|2021-05-25 05:43:00|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|14
1621921400000|2021-05-25 05:43:20|4209.49|4208.89|4209.12|4208.52|4209.49|4208.89|4209.12|4208.52|38
1621921420000|2021-05-25 05:43:40|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|28
1621921430000|2021-05-25 05:43:50|4209.49|4208.89|4209.24|4208.64|4209.62|4209.02|4209.24|4208.64|111
1621921440000|2021-05-25 05:44:00|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|16
1621921450000|2021-05-25 05:44:10|||||||||16
1621921460000|2021-05-25 05:44:20|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|30
1621921470000|2021-05-25 05:44:30|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|40
1621921480000|2021-05-25 05:44:40|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|57
1621921490000|2021-05-25 05:44:50|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|11
1621921500000|2021-05-25 05:45:00|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|14
1621921510000|2021-05-25 05:45:10|||||||||1
1621921520000|2021-05-25 05:45:20|||||||||3
1621921530000|2021-05-25 05:45:30|||||||||2
1621921550000|2021-05-25 05:45:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|16
1621921560000|2021-05-25 05:46:00|||||||||13
1621921570000|2021-05-25 05:46:10|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|8
1621921590000|2021-05-25 05:46:30|||||||||3
1621921620000|2021-05-25 05:47:00|||||||||9
1621921630000|2021-05-25 05:47:10|||||||||6
1621921660000|2021-05-25 05:47:40|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|27
1621921670000|2021-05-25 05:47:50|4208.62|4208.02|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|23
1621921680000|2021-05-25 05:48:00|4208.49|4207.89|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|96
1621921690000|2021-05-25 05:48:10|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|10
1621921700000|2021-05-25 05:48:20|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|6
1621921710000|2021-05-25 05:48:30|||||||||1
1621921720000|2021-05-25 05:48:40|||||||||3
1621921740000|2021-05-25 05:49:00|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|34
1621921750000|2021-05-25 05:49:10|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|8
1621921760000|2021-05-25 05:49:20|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|7
1621921780000|2021-05-25 05:49:40|||||||||14
1621921800000|2021-05-25 05:50:00|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|21
1621921810000|2021-05-25 05:50:10|4208.74|4208.14|4208.74|4208.14|4208.74|4208.14|4208.74|4208.14|5
1621921820000|2021-05-25 05:50:20|4208.62|4208.02|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|25
1621921840000|2021-05-25 05:50:40|||||||||2
1621921850000|2021-05-25 05:50:50|4208.37|4207.77|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|20
1621921860000|2021-05-25 05:51:00|||||||||31
1621921870000|2021-05-25 05:51:10|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|11
1621921880000|2021-05-25 05:51:20|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|25
1621921890000|2021-05-25 05:51:30|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|8
1621921900000|2021-05-25 05:51:40|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|12
1621921930000|2021-05-25 05:52:10|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|20
1621921940000|2021-05-25 05:52:20|||||||||7
1621921950000|2021-05-25 05:52:30|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|43
1621921960000|2021-05-25 05:52:40|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|16
1621921970000|2021-05-25 05:52:50|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|9
1621921980000|2021-05-25 05:53:00|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|26
1621921990000|2021-05-25 05:53:10|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|4
1621922000000|2021-05-25 05:53:20|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|32
1621922010000|2021-05-25 05:53:30|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|25
1621922020000|2021-05-25 05:53:40|||||||||14
1621922030000|2021-05-25 05:53:50|||||||||1
1621922040000|2021-05-25 05:54:00|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|31
1621922050000|2021-05-25 05:54:10|||||||||10
1621922090000|2021-05-25 05:54:50|||||||||3
1621922100000|2021-05-25 05:55:00|4208.74|4208.14|4208.74|4208.14|4208.87|4208.27|4208.62|4208.02|20
1621922110000|2021-05-25 05:55:10|4208.87|4208.27|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|11
1621922120000|2021-05-25 05:55:20|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|8
1621922130000|2021-05-25 05:55:30|4208.87|4208.27|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|6
1621922150000|2021-05-25 05:55:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|5
1621922160000|2021-05-25 05:56:00|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|16
1621922180000|2021-05-25 05:56:20|||||||||2
1621922190000|2021-05-25 05:56:30|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|56
1621922210000|2021-05-25 05:56:50|4209.24|4208.64|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|38
1621922220000|2021-05-25 05:57:00|4209.24|4208.64|4209.12|4208.52|4209.24|4208.64|4209.12|4208.52|18
1621922230000|2021-05-25 05:57:10|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|8
1621922240000|2021-05-25 05:57:20|||||||||1
1621922250000|2021-05-25 05:57:30|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|10
1621922260000|2021-05-25 05:57:40|||||||||2
1621922270000|2021-05-25 05:57:50|||||||||1
1621922280000|2021-05-25 05:58:00|||||||||75
1621922290000|2021-05-25 05:58:10|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|26
1621922300000|2021-05-25 05:58:20|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.74|4208.14|59
1621922310000|2021-05-25 05:58:30|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|8
1621922320000|2021-05-25 05:58:40|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|12
1621922340000|2021-05-25 05:59:00|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|17
1621922360000|2021-05-25 05:59:20|||||||||3
1621922370000|2021-05-25 05:59:30|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|14
1621922380000|2021-05-25 05:59:40|||||||||3
1621922390000|2021-05-25 05:59:50|||||||||3
1621922400000|2021-05-25 06:00:00|4209.37|4208.77|4210.12|4209.52|4210.12|4209.52|4209.37|4208.77|198
1621922410000|2021-05-25 06:00:10|4210.37|4209.77|4209.87|4209.27|4210.62|4210.02|4209.87|4209.27|159
1621922420000|2021-05-25 06:00:20|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|29
1621922430000|2021-05-25 06:00:30|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|33
1621922440000|2021-05-25 06:00:40|4209.74|4209.14|4209.12|4208.52|4209.87|4209.27|4209.12|4208.52|78
1621922450000|2021-05-25 06:00:50|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|13
1621922460000|2021-05-25 06:01:00|4208.99|4208.39|4209.37|4208.77|4209.37|4208.77|4208.87|4208.27|32
1621922470000|2021-05-25 06:01:10|4209.24|4208.64|4209.37|4208.77|4209.62|4209.02|4209.12|4208.52|33
1621922480000|2021-05-25 06:01:20|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|50
1621922490000|2021-05-25 06:01:30|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|9
1621922500000|2021-05-25 06:01:40|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|14
1621922510000|2021-05-25 06:01:50|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|27
1621922520000|2021-05-25 06:02:00|4209.24|4208.64|4209.62|4209.02|4209.62|4209.02|4209.12|4208.52|36
1621922530000|2021-05-25 06:02:10|4209.87|4209.27|4210.37|4209.77|4210.62|4210.02|4209.87|4209.27|66
1621922540000|2021-05-25 06:02:20|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|35
1621922550000|2021-05-25 06:02:30|4210.24|4209.64|4210.37|4209.77|4210.62|4210.02|4210.12|4209.52|85
1621922560000|2021-05-25 06:02:40|4210.62|4210.02|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|24
1621922570000|2021-05-25 06:02:50|||||||||17
1621922580000|2021-05-25 06:03:00|4210.49|4209.89|4210.12|4209.52|4210.62|4210.02|4210.12|4209.52|56
1621922590000|2021-05-25 06:03:10|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|44
1621922600000|2021-05-25 06:03:20|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|25
1621922610000|2021-05-25 06:03:30|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|3
1621922620000|2021-05-25 06:03:40|||||||||6
1621922630000|2021-05-25 06:03:50|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|536
1621922640000|2021-05-25 06:04:00|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|63
1621922650000|2021-05-25 06:04:10|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|51
1621922660000|2021-05-25 06:04:20|4211.37|4210.77|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|11
1621922670000|2021-05-25 06:04:30|||||||||22
1621922680000|2021-05-25 06:04:40|4211.49|4210.89|4210.87|4210.27|4211.62|4211.02|4210.87|4210.27|107
1621922690000|2021-05-25 06:04:50|4210.99|4210.39|4211.12|4210.52|4211.37|4210.77|4210.99|4210.39|45
1621922700000|2021-05-25 06:05:00|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|64
1621922710000|2021-05-25 06:05:10|4210.74|4210.14|4210.87|4210.27|4210.99|4210.39|4210.74|4210.14|21
1621922720000|2021-05-25 06:05:20|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|39
1621922730000|2021-05-25 06:05:30|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|37
1621922740000|2021-05-25 06:05:40|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|28
1621922750000|2021-05-25 06:05:50|4210.37|4209.77|4210.87|4210.27|4210.87|4210.27|4210.37|4209.77|75
1621922760000|2021-05-25 06:06:00|||||||||40
1621922770000|2021-05-25 06:06:10|4211.12|4210.52|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|23
1621922780000|2021-05-25 06:06:20|4211.24|4210.64|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|24
1621922790000|2021-05-25 06:06:30|4211.24|4210.64|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|27
1621922800000|2021-05-25 06:06:40|4211.24|4210.64|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|42
1621922810000|2021-05-25 06:06:50|4211.24|4210.64|4211.37|4210.77|4211.62|4211.02|4211.24|4210.64|59
1621922820000|2021-05-25 06:07:00|4211.49|4210.89|4211.49|4210.89|4211.62|4211.02|4211.37|4210.77|35
1621922830000|2021-05-25 06:07:10|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|3
1621922840000|2021-05-25 06:07:20|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|13
1621922850000|2021-05-25 06:07:30|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|12
1621922860000|2021-05-25 06:07:40|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|45
1621922870000|2021-05-25 06:07:50|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|2
1621922880000|2021-05-25 06:08:00|4211.49|4210.89|4211.49|4210.89|4211.62|4211.02|4211.37|4210.77|19
1621922890000|2021-05-25 06:08:10|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|32
1621922900000|2021-05-25 06:08:20|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|25
1621922910000|2021-05-25 06:08:30|4211.24|4210.64|4210.87|4210.27|4211.37|4210.77|4210.87|4210.27|31
1621922920000|2021-05-25 06:08:40|||||||||13
1621922930000|2021-05-25 06:08:50|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|36
1621922940000|2021-05-25 06:09:00|4210.87|4210.27|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|11
1621922950000|2021-05-25 06:09:10|4211.24|4210.64|4211.24|4210.64|4211.24|4210.64|4211.24|4210.64|21
1621922960000|2021-05-25 06:09:20|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|7
1621922970000|2021-05-25 06:09:30|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|28
1621922980000|2021-05-25 06:09:40|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|48
1621923000000|2021-05-25 06:10:00|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|44
1621923010000|2021-05-25 06:10:10|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|11
1621923030000|2021-05-25 06:10:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|16
1621923040000|2021-05-25 06:10:40|||||||||26
1621923050000|2021-05-25 06:10:50|||||||||14
1621923060000|2021-05-25 06:11:00|4211.24|4210.64|4211.37|4210.77|4211.49|4210.89|4211.24|4210.64|39
1621923070000|2021-05-25 06:11:10|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|21
1621923080000|2021-05-25 06:11:20|||||||||163
1621923090000|2021-05-25 06:11:30|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|64
1621923100000|2021-05-25 06:11:40|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|68
1621923110000|2021-05-25 06:11:50|4211.74|4211.14|4212.12|4211.52|4212.12|4211.52|4211.74|4211.14|101
1621923120000|2021-05-25 06:12:00|||||||||14
1621923130000|2021-05-25 06:12:10|4211.87|4211.27|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|31
1621923140000|2021-05-25 06:12:20|4212.37|4211.77|4212.62|4212.02|4212.62|4212.02|4212.37|4211.77|80
1621923150000|2021-05-25 06:12:30|4212.37|4211.77|4212.62|4212.02|4212.62|4212.02|4212.37|4211.77|98
1621923160000|2021-05-25 06:12:40|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|136
1621923170000|2021-05-25 06:12:50|4212.74|4212.14|4212.62|4212.02|4212.74|4212.14|4212.62|4212.02|67
1621923180000|2021-05-25 06:13:00|||||||||37
1621923190000|2021-05-25 06:13:10|||||||||31
1621923200000|2021-05-25 06:13:20|4212.74|4212.14|4212.62|4212.02|4212.74|4212.14|4212.49|4211.89|59
1621923220000|2021-05-25 06:13:40|4212.49|4211.89|4212.37|4211.77|4212.62|4212.02|4212.37|4211.77|87
1621923230000|2021-05-25 06:13:50|4212.49|4211.89|4212.49|4211.89|4212.62|4212.02|4212.37|4211.77|56
1621923240000|2021-05-25 06:14:00|4212.62|4212.02|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|115
1621923250000|2021-05-25 06:14:10|||||||||2
1621923260000|2021-05-25 06:14:20|||||||||40
1621923280000|2021-05-25 06:14:40|4213.37|4212.77|4213.62|4213.02|4213.62|4213.02|4213.37|4212.77|551
1621923290000|2021-05-25 06:14:50|||||||||16
1621923300000|2021-05-25 06:15:00|4214.12|4213.52|4214.12|4213.52|4214.24|4213.64|4213.62|4213.02|824
1621923310000|2021-05-25 06:15:10|4213.99|4213.39|4213.87|4213.27|4214.12|4213.52|4213.87|4213.27|80
1621923320000|2021-05-25 06:15:20|4213.37|4212.77|4213.62|4213.02|4213.87|4213.27|4213.37|4212.77|138
1621923330000|2021-05-25 06:15:30|4213.74|4213.14|4213.62|4213.02|4214.12|4213.52|4213.62|4213.02|145
1621923340000|2021-05-25 06:15:40|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|82
1621923350000|2021-05-25 06:15:50|4213.99|4213.39|4213.87|4213.27|4214.12|4213.52|4213.87|4213.27|35
1621923360000|2021-05-25 06:16:00|4213.99|4213.39|4214.12|4213.52|4214.12|4213.52|4213.87|4213.27|156
1621923370000|2021-05-25 06:16:10|4213.87|4213.27|4214.37|4213.77|4214.37|4213.77|4213.87|4213.27|105
1621923380000|2021-05-25 06:16:20|||||||||19
1621923390000|2021-05-25 06:16:30|4214.12|4213.52|4214.12|4213.52|4214.37|4213.77|4214.12|4213.52|129
1621923400000|2021-05-25 06:16:40|4214.62|4214.02|4214.87|4214.27|4215.12|4214.52|4214.62|4214.02|243
1621923410000|2021-05-25 06:16:50|4214.99|4214.39|4215.37|4214.77|4215.37|4214.77|4214.99|4214.39|246
1621923420000|2021-05-25 06:17:00|4215.49|4214.89|4215.87|4215.27|4216.12|4215.52|4215.37|4214.77|304
1621923430000|2021-05-25 06:17:10|4215.99|4215.39|4216.12|4215.52|4216.37|4215.77|4215.99|4215.39|170
1621923440000|2021-05-25 06:17:20|4215.99|4215.39|4215.87|4215.27|4216.12|4215.52|4215.62|4215.02|109
1621923450000|2021-05-25 06:17:30|4216.12|4215.52|4215.62|4215.02|4216.12|4215.52|4215.62|4215.02|21
1621923460000|2021-05-25 06:17:40|4215.37|4214.77|4215.62|4215.02|4215.62|4215.02|4215.37|4214.77|32
1621923470000|2021-05-25 06:17:50|4215.49|4214.89|4215.37|4214.77|4215.62|4215.02|4215.37|4214.77|67
1621923490000|2021-05-25 06:18:10|4215.62|4215.02|4215.37|4214.77|4215.62|4215.02|4215.24|4214.64|64
1621923500000|2021-05-25 06:18:20|4215.49|4214.89|4215.49|4214.89|4215.62|4215.02|4215.49|4214.89|32
1621923510000|2021-05-25 06:18:30|4215.37|4214.77|4215.37|4214.77|4215.37|4214.77|4215.37|4214.77|1
1621923520000|2021-05-25 06:18:40|4215.49|4214.89|4215.37|4214.77|4215.49|4214.89|4215.24|4214.64|39
1621923530000|2021-05-25 06:18:50|4215.12|4214.52|4215.12|4214.52|4215.12|4214.52|4215.12|4214.52|23
1621923540000|2021-05-25 06:19:00|4215.37|4214.77|4215.12|4214.52|4215.37|4214.77|4214.99|4214.39|117
1621923550000|2021-05-25 06:19:10|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|42
1621923560000|2021-05-25 06:19:20|4214.62|4214.02|4214.87|4214.27|4214.87|4214.27|4214.62|4214.02|82
1621923570000|2021-05-25 06:19:30|4214.62|4214.02|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|94
1621923580000|2021-05-25 06:19:40|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|22
1621923590000|2021-05-25 06:19:50|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|217
1621923600000|2021-05-25 06:20:00|4214.62|4214.02|4214.87|4214.27|4214.87|4214.27|4214.37|4213.77|147
1621923610000|2021-05-25 06:20:10|4214.99|4214.39|4214.87|4214.27|4214.99|4214.39|4214.87|4214.27|12
1621923620000|2021-05-25 06:20:20|4214.74|4214.14|4214.74|4214.14|4214.74|4214.14|4214.74|4214.14|3
1621923630000|2021-05-25 06:20:30|4214.87|4214.27|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|21
1621923650000|2021-05-25 06:20:50|4214.37|4213.77|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|49
1621923660000|2021-05-25 06:21:00|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|45
1621923670000|2021-05-25 06:21:10|||||||||50
1621923680000|2021-05-25 06:21:20|4214.49|4213.89|4214.37|4213.77|4214.49|4213.89|4214.37|4213.77|17
1621923690000|2021-05-25 06:21:30|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|12
1621923700000|2021-05-25 06:21:40|||||||||40
1621923710000|2021-05-25 06:21:50|4214.24|4213.64|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|17
1621923720000|2021-05-25 06:22:00|4214.24|4213.64|4214.24|4213.64|4214.37|4213.77|4214.12|4213.52|43
1621923730000|2021-05-25 06:22:10|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|1
1621923760000|2021-05-25 06:22:40|||||||||45
1621923770000|2021-05-25 06:22:50|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|21
1621923780000|2021-05-25 06:23:00|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|56
1621923790000|2021-05-25 06:23:10|4214.62|4214.02|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|42
1621923800000|2021-05-25 06:23:20|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|34
1621923810000|2021-05-25 06:23:30|4214.12|4213.52|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|89
1621923820000|2021-05-25 06:23:40|4214.12|4213.52|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|70
1621923830000|2021-05-25 06:23:50|4214.62|4214.02|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|97
1621923840000|2021-05-25 06:24:00|4214.49|4213.89|4214.37|4213.77|4214.49|4213.89|4214.37|4213.77|35
1621923850000|2021-05-25 06:24:10|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|62
1621923860000|2021-05-25 06:24:20|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|36
1621923870000|2021-05-25 06:24:30|||||||||1
1621923880000|2021-05-25 06:24:40|4214.24|4213.64|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|76
1621923890000|2021-05-25 06:24:50|4214.24|4213.64|4214.12|4213.52|4214.24|4213.64|4214.12|4213.52|11
1621923900000|2021-05-25 06:25:00|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|72
1621923920000|2021-05-25 06:25:20|4213.99|4213.39|4213.62|4213.02|4213.99|4213.39|4213.62|4213.02|80
1621923940000|2021-05-25 06:25:40|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.62|4213.02|42
1621923950000|2021-05-25 06:25:50|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.62|4213.02|3
1621923960000|2021-05-25 06:26:00|4213.74|4213.14|4213.74|4213.14|4213.87|4213.27|4213.74|4213.14|12
1621923970000|2021-05-25 06:26:10|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|16
1621923990000|2021-05-25 06:26:30|4213.87|4213.27|4213.62|4213.02|4213.87|4213.27|4213.62|4213.02|34
1621924000000|2021-05-25 06:26:40|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.74|4213.14|14
1621924010000|2021-05-25 06:26:50|4213.74|4213.14|4213.62|4213.02|4213.74|4213.14|4213.62|4213.02|23
1621924020000|2021-05-25 06:27:00|4213.74|4213.14|4213.62|4213.02|4213.74|4213.14|4213.62|4213.02|20
1621924030000|2021-05-25 06:27:10|4213.74|4213.14|4213.62|4213.02|4213.74|4213.14|4213.62|4213.02|13
1621924050000|2021-05-25 06:27:30|4213.37|4212.77|4213.12|4212.52|4213.37|4212.77|4212.87|4212.27|128
1621924060000|2021-05-25 06:27:40|4213.24|4212.64|4213.12|4212.52|4213.24|4212.64|4213.12|4212.52|25
1621924070000|2021-05-25 06:27:50|4213.24|4212.64|4213.12|4212.52|4213.37|4212.77|4213.12|4212.52|38
1621924080000|2021-05-25 06:28:00|4213.37|4212.77|4213.12|4212.52|4213.37|4212.77|4213.12|4212.52|45
1621924090000|2021-05-25 06:28:10|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|43
1621924100000|2021-05-25 06:28:20|||||||||6
1621924110000|2021-05-25 06:28:30|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|19
1621924120000|2021-05-25 06:28:40|4213.74|4213.14|4213.62|4213.02|4213.74|4213.14|4213.62|4213.02|29
1621924130000|2021-05-25 06:28:50|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|4213.62|4213.02|22
1621924140000|2021-05-25 06:29:00|4213.74|4213.14|4213.62|4213.02|4213.74|4213.14|4213.62|4213.02|3
1621924150000|2021-05-25 06:29:10|4213.74|4213.14|4213.62|4213.02|4213.87|4213.27|4213.62|4213.02|19
1621924160000|2021-05-25 06:29:20|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|2
1621924170000|2021-05-25 06:29:30|||||||||8
1621924180000|2021-05-25 06:29:40|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.37|4212.77|23
1621924190000|2021-05-25 06:29:50|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|5
1621924200000|2021-05-25 06:30:00|4213.49|4212.89|4213.49|4212.89|4213.62|4213.02|4213.37|4212.77|25
1621924210000|2021-05-25 06:30:10|4213.37|4212.77|4213.62|4213.02|4213.62|4213.02|4213.37|4212.77|21
1621924220000|2021-05-25 06:30:20|||||||||1
1621924230000|2021-05-25 06:30:30|||||||||11
1621924240000|2021-05-25 06:30:40|4213.49|4212.89|4213.37|4212.77|4213.62|4213.02|4213.37|4212.77|45
1621924250000|2021-05-25 06:30:50|4213.49|4212.89|4213.37|4212.77|4213.62|4213.02|4213.37|4212.77|25
1621924260000|2021-05-25 06:31:00|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|8
1621924270000|2021-05-25 06:31:10|4213.49|4212.89|4213.49|4212.89|4213.49|4212.89|4213.49|4212.89|2
1621924280000|2021-05-25 06:31:20|4213.62|4213.02|4213.37|4212.77|4213.62|4213.02|4213.37|4212.77|7
1621924290000|2021-05-25 06:31:30|4213.62|4213.02|4213.49|4212.89|4213.62|4213.02|4213.49|4212.89|34
1621924300000|2021-05-25 06:31:40|4213.62|4213.02|4213.49|4212.89|4213.62|4213.02|4213.49|4212.89|19
1621924310000|2021-05-25 06:31:50|4213.37|4212.77|4213.37|4212.77|4213.49|4212.89|4213.37|4212.77|31
1621924320000|2021-05-25 06:32:00|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|7
1621924340000|2021-05-25 06:32:20|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.74|4213.14|37
1621924350000|2021-05-25 06:32:30|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.74|4213.14|22
1621924360000|2021-05-25 06:32:40|||||||||14
1621924370000|2021-05-25 06:32:50|||||||||25
1621924380000|2021-05-25 06:33:00|||||||||28
1621924390000|2021-05-25 06:33:10|4213.62|4213.02|4213.87|4213.27|4213.87|4213.27|4213.62|4213.02|51
1621924410000|2021-05-25 06:33:30|4214.12|4213.52|4213.37|4212.77|4214.12|4213.52|4213.24|4212.64|158
1621924420000|2021-05-25 06:33:40|4213.24|4212.64|4213.62|4213.02|4213.62|4213.02|4213.12|4212.52|60
1621924430000|2021-05-25 06:33:50|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|20
1621924440000|2021-05-25 06:34:00|||||||||10
1621924450000|2021-05-25 06:34:10|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|46
1621924460000|2021-05-25 06:34:20|4213.49|4212.89|4213.37|4212.77|4213.49|4212.89|4213.37|4212.77|27
1621924470000|2021-05-25 06:34:30|4213.49|4212.89|4213.12|4212.52|4213.49|4212.89|4212.99|4212.39|236
1621924480000|2021-05-25 06:34:40|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.99|4212.39|56
1621924490000|2021-05-25 06:34:50|4212.99|4212.39|4212.87|4212.27|4212.99|4212.39|4212.87|4212.27|11
1621924500000|2021-05-25 06:35:00|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|35
1621924510000|2021-05-25 06:35:10|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|41
1621924520000|2021-05-25 06:35:20|4213.24|4212.64|4213.24|4212.64|4213.24|4212.64|4213.24|4212.64|86
1621924530000|2021-05-25 06:35:30|4213.12|4212.52|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|36
1621924540000|2021-05-25 06:35:40|||||||||73
1621924550000|2021-05-25 06:35:50|4213.49|4212.89|4213.37|4212.77|4213.62|4213.02|4213.37|4212.77|36
1621924560000|2021-05-25 06:36:00|4213.49|4212.89|4213.37|4212.77|4213.49|4212.89|4213.37|4212.77|25
1621924570000|2021-05-25 06:36:10|||||||||22
1621924590000|2021-05-25 06:36:30|||||||||2
1621924610000|2021-05-25 06:36:50|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|108
1621924620000|2021-05-25 06:37:00|4212.99|4212.39|4212.87|4212.27|4212.99|4212.39|4212.87|4212.27|20
1621924630000|2021-05-25 06:37:10|4212.62|4212.02|4212.62|4212.02|4212.74|4212.14|4212.62|4212.02|181
1621924640000|2021-05-25 06:37:20|4212.87|4212.27|4213.12|4212.52|4213.12|4212.52|4212.87|4212.27|54
1621924650000|2021-05-25 06:37:30|4213.24|4212.64|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|51
1621924660000|2021-05-25 06:37:40|4213.24|4212.64|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|39
1621924670000|2021-05-25 06:37:50|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|81
1621924680000|2021-05-25 06:38:00|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|188
1621924690000|2021-05-25 06:38:10|4213.24|4212.64|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|8
1621924700000|2021-05-25 06:38:20|4213.24|4212.64|4213.37|4212.77|4213.37|4212.77|4213.12|4212.52|29
1621924710000|2021-05-25 06:38:30|4213.49|4212.89|4213.62|4213.02|4213.62|4213.02|4213.49|4212.89|42
1621924720000|2021-05-25 06:38:40|||||||||1
1621924730000|2021-05-25 06:38:50|||||||||3
1621924740000|2021-05-25 06:39:00|||||||||20
1621924750000|2021-05-25 06:39:10|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|6
1621924760000|2021-05-25 06:39:20|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.74|4213.14|37
1621924770000|2021-05-25 06:39:30|4214.37|4213.77|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|360
1621924780000|2021-05-25 06:39:40|4214.37|4213.77|4214.12|4213.52|4214.37|4213.77|4214.12|4213.52|76
1621924790000|2021-05-25 06:39:50|4214.24|4213.64|4214.37|4213.77|4214.37|4213.77|4213.87|4213.27|80
1621924800000|2021-05-25 06:40:00|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|40
1621924810000|2021-05-25 06:40:10|4214.74|4214.14|4214.62|4214.02|4214.87|4214.27|4214.37|4213.77|152
1621924820000|2021-05-25 06:40:20|4214.74|4214.14|4215.49|4214.89|4215.62|4215.02|4214.74|4214.14|215
1621924830000|2021-05-25 06:40:30|4215.62|4215.02|4215.62|4215.02|4216.12|4215.52|4215.62|4215.02|129
1621924840000|2021-05-25 06:40:40|4215.74|4215.14|4215.62|4215.02|4215.87|4215.27|4215.12|4214.52|213
1621924850000|2021-05-25 06:40:50|4215.49|4214.89|4215.62|4215.02|4215.62|4215.02|4215.37|4214.77|54
1621924860000|2021-05-25 06:41:00|4215.37|4214.77|4215.12|4214.52|4215.37|4214.77|4215.12|4214.52|67
1621924870000|2021-05-25 06:41:10|4215.37|4214.77|4215.74|4215.14|4215.74|4215.14|4215.37|4214.77|88
1621924880000|2021-05-25 06:41:20|4215.62|4215.02|4215.62|4215.02|4215.87|4215.27|4215.62|4215.02|80
1621924890000|2021-05-25 06:41:30|4215.87|4215.27|4215.87|4215.27|4215.87|4215.27|4215.87|4215.27|34
1621924900000|2021-05-25 06:41:40|4215.62|4215.02|4215.87|4215.27|4215.87|4215.27|4215.62|4215.02|35
1621924910000|2021-05-25 06:41:50|||||||||6
1621924920000|2021-05-25 06:42:00|4215.62|4215.02|4215.62|4215.02|4215.62|4215.02|4215.62|4215.02|27
1621924930000|2021-05-25 06:42:10|4215.87|4215.27|4215.62|4215.02|4215.87|4215.27|4215.62|4215.02|19
1621924940000|2021-05-25 06:42:20|4215.37|4214.77|4215.62|4215.02|4215.62|4215.02|4215.37|4214.77|69
1621924950000|2021-05-25 06:42:30|4215.74|4215.14|4215.37|4214.77|4215.87|4215.27|4215.37|4214.77|57
1621924960000|2021-05-25 06:42:40|||||||||1
1621924970000|2021-05-25 06:42:50|4215.24|4214.64|4215.12|4214.52|4215.37|4214.77|4215.12|4214.52|32
1621924980000|2021-05-25 06:43:00|4215.24|4214.64|4215.37|4214.77|4215.37|4214.77|4215.12|4214.52|63
1621924990000|2021-05-25 06:43:10|4215.62|4215.02|4215.62|4215.02|4215.62|4215.02|4215.62|4215.02|75
1621925000000|2021-05-25 06:43:20|4215.74|4215.14|4215.62|4215.02|4215.87|4215.27|4215.62|4215.02|79
1621925010000|2021-05-25 06:43:30|4215.49|4214.89|4215.37|4214.77|4215.62|4215.02|4215.37|4214.77|13
1621925020000|2021-05-25 06:43:40|4215.12|4214.52|4215.12|4214.52|4215.37|4214.77|4215.12|4214.52|31
1621925030000|2021-05-25 06:43:50|4215.24|4214.64|4215.12|4214.52|4215.24|4214.64|4215.12|4214.52|6
1621925040000|2021-05-25 06:44:00|4215.24|4214.64|4215.12|4214.52|4215.37|4214.77|4215.12|4214.52|33
1621925050000|2021-05-25 06:44:10|4214.99|4214.39|4214.99|4214.39|4215.12|4214.52|4214.87|4214.27|30
1621925060000|2021-05-25 06:44:20|4214.87|4214.27|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|19
1621925070000|2021-05-25 06:44:30|4214.74|4214.14|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|25
1621925080000|2021-05-25 06:44:40|4214.74|4214.14|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|23
1621925090000|2021-05-25 06:44:50|4214.74|4214.14|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|3
1621925100000|2021-05-25 06:45:00|4214.37|4213.77|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|14
1621925110000|2021-05-25 06:45:10|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|36
1621925120000|2021-05-25 06:45:20|4214.49|4213.89|4214.87|4214.27|4214.87|4214.27|4214.49|4213.89|61
1621925130000|2021-05-25 06:45:30|4214.62|4214.02|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|88
1621925140000|2021-05-25 06:45:40|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|49
1621925150000|2021-05-25 06:45:50|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|4214.62|4214.02|51
1621925160000|2021-05-25 06:46:00|4215.12|4214.52|4215.12|4214.52|4215.37|4214.77|4215.12|4214.52|74
1621925170000|2021-05-25 06:46:10|4215.37|4214.77|4215.37|4214.77|4215.37|4214.77|4215.12|4214.52|31
1621925180000|2021-05-25 06:46:20|4215.12|4214.52|4215.37|4214.77|4215.37|4214.77|4215.12|4214.52|57
1621925190000|2021-05-25 06:46:30|4215.24|4214.64|4215.37|4214.77|4215.37|4214.77|4215.12|4214.52|11
1621925200000|2021-05-25 06:46:40|||||||||28
1621925210000|2021-05-25 06:46:50|4215.12|4214.52|4214.99|4214.39|4215.12|4214.52|4214.99|4214.39|36
1621925220000|2021-05-25 06:47:00|4215.12|4214.52|4215.12|4214.52|4215.12|4214.52|4214.87|4214.27|29
1621925230000|2021-05-25 06:47:10|4215.24|4214.64|4215.37|4214.77|4215.37|4214.77|4215.24|4214.64|35
1621925240000|2021-05-25 06:47:20|4215.24|4214.64|4215.87|4215.27|4215.87|4215.27|4215.24|4214.64|50
1621925250000|2021-05-25 06:47:30|4216.12|4215.52|4215.62|4215.02|4216.12|4215.52|4215.62|4215.02|84
1621925260000|2021-05-25 06:47:40|4215.49|4214.89|4215.62|4215.02|4215.62|4215.02|4215.49|4214.89|10
1621925270000|2021-05-25 06:47:50|4215.49|4214.89|4215.12|4214.52|4215.62|4215.02|4215.12|4214.52|65
1621925280000|2021-05-25 06:48:00|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|30
1621925290000|2021-05-25 06:48:10|4214.74|4214.14|4214.37|4213.77|4214.74|4214.14|4214.37|4213.77|31
1621925300000|2021-05-25 06:48:20|4214.62|4214.02|4214.74|4214.14|4214.87|4214.27|4214.62|4214.02|25
1621925310000|2021-05-25 06:48:30|4214.62|4214.02|4214.12|4213.52|4214.74|4214.14|4214.12|4213.52|112
1621925320000|2021-05-25 06:48:40|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|17
1621925330000|2021-05-25 06:48:50|||||||||2
1621925340000|2021-05-25 06:49:00|4214.62|4214.02|4214.62|4214.02|4214.62|4214.02|4214.37|4213.77|41
1621925350000|2021-05-25 06:49:10|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|11
1621925360000|2021-05-25 06:49:20|4214.49|4213.89|4214.49|4213.89|4214.74|4214.14|4214.37|4213.77|24
1621925370000|2021-05-25 06:49:30|4214.37|4213.77|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|43
1621925380000|2021-05-25 06:49:40|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|1
1621925390000|2021-05-25 06:49:50|4214.74|4214.14|4214.87|4214.27|4214.87|4214.27|4214.74|4214.14|5
1621925400000|2021-05-25 06:50:00|4214.99|4214.39|4214.62|4214.02|4214.99|4214.39|4214.49|4213.89|29
1621925420000|2021-05-25 06:50:20|4214.12|4213.52|4214.12|4213.52|4214.12|4213.52|4214.12|4213.52|118
1621925430000|2021-05-25 06:50:30|4213.99|4213.39|4214.12|4213.52|4214.12|4213.52|4213.99|4213.39|7
1621925440000|2021-05-25 06:50:40|4214.24|4213.64|4214.12|4213.52|4214.24|4213.64|4214.12|4213.52|22
1621925450000|2021-05-25 06:50:50|4213.99|4213.39|4214.12|4213.52|4214.12|4213.52|4213.99|4213.39|34
1621925460000|2021-05-25 06:51:00|4213.99|4213.39|4214.37|4213.77|4214.37|4213.77|4213.99|4213.39|26
1621925470000|2021-05-25 06:51:10|4214.62|4214.02|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|40
1621925480000|2021-05-25 06:51:20|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|3
1621925490000|2021-05-25 06:51:30|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|17
1621925510000|2021-05-25 06:51:50|4214.49|4213.89|4214.37|4213.77|4214.62|4214.02|4214.37|4213.77|10
1621925520000|2021-05-25 06:52:00|4214.24|4213.64|4214.37|4213.77|4214.37|4213.77|4214.24|4213.64|8
1621925530000|2021-05-25 06:52:10|4214.24|4213.64|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|12
1621925540000|2021-05-25 06:52:20|4214.12|4213.52|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|41
1621925550000|2021-05-25 06:52:30|||||||||15
1621925580000|2021-05-25 06:53:00|4214.49|4213.89|4214.62|4214.02|4214.62|4214.02|4214.49|4213.89|9
1621925590000|2021-05-25 06:53:10|4214.49|4213.89|4214.12|4213.52|4214.49|4213.89|4214.12|4213.52|25
1621925600000|2021-05-25 06:53:20|4214.37|4213.77|4213.99|4213.39|4214.37|4213.77|4213.99|4213.39|83
1621925610000|2021-05-25 06:53:30|4213.87|4213.27|4213.87|4213.27|4214.12|4213.52|4213.87|4213.27|31
1621925620000|2021-05-25 06:53:40|4213.99|4213.39|4214.12|4213.52|4214.12|4213.52|4213.87|4213.27|7
1621925630000|2021-05-25 06:53:50|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|4213.87|4213.27|10
1621925640000|2021-05-25 06:54:00|4214.12|4213.52|4214.12|4213.52|4214.12|4213.52|4214.12|4213.52|16
1621925650000|2021-05-25 06:54:10|||||||||8
1621925680000|2021-05-25 06:54:40|4214.24|4213.64|4214.24|4213.64|4214.24|4213.64|4214.12|4213.52|9
1621925690000|2021-05-25 06:54:50|4214.12|4213.52|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|3
1621925700000|2021-05-25 06:55:00|4214.24|4213.64|4213.99|4213.39|4214.24|4213.64|4213.87|4213.27|65
1621925710000|2021-05-25 06:55:10|4214.12|4213.52|4214.12|4213.52|4214.12|4213.52|4213.87|4213.27|5
1621925720000|2021-05-25 06:55:20|||||||||1
1621925740000|2021-05-25 06:55:40|4214.24|4213.64|4214.12|4213.52|4214.24|4213.64|4214.12|4213.52|22
1621925750000|2021-05-25 06:55:50|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|36
1621925760000|2021-05-25 06:56:00|4214.12|4213.52|4214.12|4213.52|4214.24|4213.64|4214.12|4213.52|52
1621925770000|2021-05-25 06:56:10|4214.24|4213.64|4213.87|4213.27|4214.24|4213.64|4213.87|4213.27|40
1621925780000|2021-05-25 06:56:20|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|19
1621925790000|2021-05-25 06:56:30|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.74|4213.14|69
1621925800000|2021-05-25 06:56:40|4213.74|4213.14|4213.87|4213.27|4213.87|4213.27|4213.62|4213.02|15
1621925810000|2021-05-25 06:56:50|4214.12|4213.52|4214.12|4213.52|4214.24|4213.64|4214.12|4213.52|34
1621925820000|2021-05-25 06:57:00|4214.37|4213.77|4214.37|4213.77|4214.37|4213.77|4214.12|4213.52|12
1621925830000|2021-05-25 06:57:10|4214.62|4214.02|4214.62|4214.02|4214.87|4214.27|4214.62|4214.02|29
1621925840000|2021-05-25 06:57:20|4214.74|4214.14|4214.87|4214.27|4214.87|4214.27|4214.74|4214.14|42
1621925850000|2021-05-25 06:57:30|4214.99|4214.39|4214.87|4214.27|4214.99|4214.39|4214.87|4214.27|13
1621925860000|2021-05-25 06:57:40|4214.99|4214.39|4214.62|4214.02|4214.99|4214.39|4214.62|4214.02|48
1621925870000|2021-05-25 06:57:50|4214.49|4213.89|4214.49|4213.89|4214.49|4213.89|4214.49|4213.89|0
1621925880000|2021-05-25 06:58:00|4214.62|4214.02|4214.87|4214.27|4214.87|4214.27|4214.62|4214.02|82
1621925890000|2021-05-25 06:58:10|4214.99|4214.39|4215.12|4214.52|4215.12|4214.52|4214.99|4214.39|25
1621925900000|2021-05-25 06:58:20|4214.99|4214.39|4215.12|4214.52|4215.12|4214.52|4214.99|4214.39|30
1621925910000|2021-05-25 06:58:30|4215.24|4214.64|4215.12|4214.52|4215.37|4214.77|4215.12|4214.52|32
1621925920000|2021-05-25 06:58:40|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|4214.87|4214.27|31
1621925930000|2021-05-25 06:58:50|4214.74|4214.14|4214.37|4213.77|4214.74|4214.14|4214.37|4213.77|41
1621925940000|2021-05-25 06:59:00|4214.49|4213.89|4214.24|4213.64|4214.62|4214.02|4214.24|4213.64|31
1621925950000|2021-05-25 06:59:10|4214.12|4213.52|4213.87|4213.27|4214.12|4213.52|4213.74|4213.14|103
1621925960000|2021-05-25 06:59:20|4213.99|4213.39|4214.12|4213.52|4214.12|4213.52|4213.99|4213.39|12
1621925970000|2021-05-25 06:59:30|4213.87|4213.27|4213.87|4213.27|4214.12|4213.52|4213.87|4213.27|82
1621925980000|2021-05-25 06:59:40|4213.74|4213.14|4214.12|4213.52|4214.37|4213.77|4213.74|4213.14|75
1621925990000|2021-05-25 06:59:50|4213.87|4213.27|4213.87|4213.27|4214.12|4213.52|4213.87|4213.27|55
1621926000000|2021-05-25 07:00:00|4213.62|4213.02|4213.37|4212.77|4213.87|4213.27|4213.37|4212.77|225
1621926010000|2021-05-25 07:00:10|4213.62|4213.02|4213.87|4213.27|4214.12|4213.52|4213.62|4213.02|198
1621926020000|2021-05-25 07:00:20|4213.62|4213.02|4213.87|4213.27|4213.87|4213.27|4213.62|4213.02|91
1621926030000|2021-05-25 07:00:30|4213.74|4213.14|4213.62|4213.02|4213.87|4213.27|4213.62|4213.02|41
1621926040000|2021-05-25 07:00:40|||||||||7
1621926050000|2021-05-25 07:00:50|4213.87|4213.27|4213.49|4212.89|4213.87|4213.27|4213.37|4212.77|153
1621926060000|2021-05-25 07:01:00|4213.62|4213.02|4212.37|4211.77|4213.62|4213.02|4212.12|4211.52|307
1621926070000|2021-05-25 07:01:10|4212.49|4211.89|4212.62|4212.02|4212.62|4212.02|4212.12|4211.52|110
1621926080000|2021-05-25 07:01:20|4212.74|4212.14|4212.62|4212.02|4212.74|4212.14|4212.24|4211.64|108
1621926090000|2021-05-25 07:01:30|4212.49|4211.89|4212.62|4212.02|4212.87|4212.27|4212.37|4211.77|101
1621926100000|2021-05-25 07:01:40|4212.49|4211.89|4212.62|4212.02|4212.62|4212.02|4212.49|4211.89|30
1621926110000|2021-05-25 07:01:50|4212.37|4211.77|4212.37|4211.77|4212.62|4212.02|4212.37|4211.77|31
1621926120000|2021-05-25 07:02:00|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|27
1621926130000|2021-05-25 07:02:10|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|63
1621926140000|2021-05-25 07:02:20|4212.24|4211.64|4211.87|4211.27|4212.24|4211.64|4211.87|4211.27|102
1621926150000|2021-05-25 07:02:30|4211.74|4211.14|4211.87|4211.27|4211.99|4211.39|4211.62|4211.02|70
1621926160000|2021-05-25 07:02:40|4211.62|4211.02|4211.37|4210.77|4211.87|4211.27|4211.37|4210.77|97
1621926170000|2021-05-25 07:02:50|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|38
1621926180000|2021-05-25 07:03:00|4211.62|4211.02|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|68
1621926190000|2021-05-25 07:03:10|4211.62|4211.02|4212.12|4211.52|4212.12|4211.52|4211.62|4211.02|67
1621926200000|2021-05-25 07:03:20|4211.87|4211.27|4212.37|4211.77|4212.37|4211.77|4211.87|4211.27|48
1621926210000|2021-05-25 07:03:30|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|21
1621926220000|2021-05-25 07:03:40|4212.62|4212.02|4212.62|4212.02|4212.87|4212.27|4212.62|4212.02|162
1621926230000|2021-05-25 07:03:50|4212.74|4212.14|4212.99|4212.39|4213.12|4212.52|4212.62|4212.02|55
1621926240000|2021-05-25 07:04:00|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|146
1621926250000|2021-05-25 07:04:10|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.99|4212.39|11
1621926260000|2021-05-25 07:04:20|4212.99|4212.39|4212.87|4212.27|4212.99|4212.39|4212.87|4212.27|18
1621926270000|2021-05-25 07:04:30|4212.62|4212.02|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|64
1621926280000|2021-05-25 07:04:40|4212.74|4212.14|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|87
1621926290000|2021-05-25 07:04:50|4213.12|4212.52|4213.37|4212.77|4213.62|4213.02|4212.87|4212.27|77
1621926300000|2021-05-25 07:05:00|4213.12|4212.52|4212.74|4212.14|4213.12|4212.52|4212.62|4212.02|145
1621926310000|2021-05-25 07:05:10|4212.62|4212.02|4213.12|4212.52|4213.12|4212.52|4212.62|4212.02|36
1621926320000|2021-05-25 07:05:20|4213.24|4212.64|4213.37|4212.77|4213.62|4213.02|4213.24|4212.64|93
1621926330000|2021-05-25 07:05:30|4213.62|4213.02|4213.62|4213.02|4213.62|4213.02|4213.37|4212.77|56
1621926340000|2021-05-25 07:05:40|4213.49|4212.89|4214.12|4213.52|4214.12|4213.52|4213.37|4212.77|141
1621926350000|2021-05-25 07:05:50|4213.87|4213.27|4213.99|4213.39|4214.12|4213.52|4213.87|4213.27|44
1621926360000|2021-05-25 07:06:00|4214.12|4213.52|4213.37|4212.77|4214.12|4213.52|4213.12|4212.52|199
1621926370000|2021-05-25 07:06:10|4213.24|4212.64|4212.87|4212.27|4213.37|4212.77|4212.87|4212.27|66
1621926380000|2021-05-25 07:06:20|4212.99|4212.39|4212.87|4212.27|4213.12|4212.52|4212.62|4212.02|37
1621926390000|2021-05-25 07:06:30|4212.74|4212.14|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|20
1621926400000|2021-05-25 07:06:40|4213.12|4212.52|4212.87|4212.27|4213.12|4212.52|4212.87|4212.27|25
1621926410000|2021-05-25 07:06:50|||||||||41
1621926420000|2021-05-25 07:07:00|4213.12|4212.52|4212.62|4212.02|4213.37|4212.77|4212.62|4212.02|69
1621926430000|2021-05-25 07:07:10|4212.87|4212.27|4212.12|4211.52|4212.87|4212.27|4212.12|4211.52|50
1621926440000|2021-05-25 07:07:20|4211.87|4211.27|4212.12|4211.52|4212.24|4211.64|4211.87|4211.27|49
1621926450000|2021-05-25 07:07:30|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|60
1621926460000|2021-05-25 07:07:40|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|11
1621926470000|2021-05-25 07:07:50|||||||||5
1621926480000|2021-05-25 07:08:00|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|47
1621926490000|2021-05-25 07:08:10|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|18
1621926500000|2021-05-25 07:08:20|4212.62|4212.02|4212.62|4212.02|4212.62|4212.02|4212.62|4212.02|36
1621926510000|2021-05-25 07:08:30|4212.49|4211.89|4212.12|4211.52|4212.49|4211.89|4212.12|4211.52|13
1621926520000|2021-05-25 07:08:40|4211.87|4211.27|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|104
1621926530000|2021-05-25 07:08:50|4211.87|4211.27|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|48
1621926540000|2021-05-25 07:09:00|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|76
1621926550000|2021-05-25 07:09:10|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|30
1621926560000|2021-05-25 07:09:20|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|34
1621926570000|2021-05-25 07:09:30|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|55
1621926580000|2021-05-25 07:09:40|4211.49|4210.89|4211.62|4211.02|4211.87|4211.27|4211.37|4210.77|62
1621926590000|2021-05-25 07:09:50|4211.74|4211.14|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|49
1621926600000|2021-05-25 07:10:00|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|38
1621926610000|2021-05-25 07:10:10|4211.12|4210.52|4211.62|4211.02|4211.87|4211.27|4211.12|4210.52|165
1621926620000|2021-05-25 07:10:20|4211.37|4210.77|4211.87|4211.27|4211.87|4211.27|4211.37|4210.77|119
1621926630000|2021-05-25 07:10:30|4211.62|4211.02|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|64
1621926640000|2021-05-25 07:10:40|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|32
1621926650000|2021-05-25 07:10:50|4211.74|4211.14|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|28
1621926660000|2021-05-25 07:11:00|4211.49|4210.89|4211.12|4210.52|4211.49|4210.89|4211.12|4210.52|78
1621926670000|2021-05-25 07:11:10|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|63
1621926680000|2021-05-25 07:11:20|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|40
1621926690000|2021-05-25 07:11:30|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|56
1621926700000|2021-05-25 07:11:40|4212.37|4211.77|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|105
1621926710000|2021-05-25 07:11:50|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|59
1621926720000|2021-05-25 07:12:00|4212.12|4211.52|4211.87|4211.27|4212.12|4211.52|4211.62|4211.02|102
1621926730000|2021-05-25 07:12:10|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|17
1621926740000|2021-05-25 07:12:20|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|44
1621926750000|2021-05-25 07:12:30|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|51
1621926760000|2021-05-25 07:12:40|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|13
1621926770000|2021-05-25 07:12:50|4211.74|4211.14|4211.62|4211.02|4211.87|4211.27|4211.37|4210.77|42
1621926780000|2021-05-25 07:13:00|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|28
1621926790000|2021-05-25 07:13:10|||||||||1
1621926800000|2021-05-25 07:13:20|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|35
1621926810000|2021-05-25 07:13:30|4211.62|4211.02|4211.74|4211.14|4211.87|4211.27|4211.62|4211.02|15
1621926820000|2021-05-25 07:13:40|4211.62|4211.02|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|2
1621926830000|2021-05-25 07:13:50|||||||||2
1621926840000|2021-05-25 07:14:00|4211.62|4211.02|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|75
1621926850000|2021-05-25 07:14:10|4212.12|4211.52|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|83
1621926860000|2021-05-25 07:14:20|4211.99|4211.39|4212.12|4211.52|4212.12|4211.52|4211.99|4211.39|15
1621926870000|2021-05-25 07:14:30|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|4
1621926880000|2021-05-25 07:14:40|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|18
1621926890000|2021-05-25 07:14:50|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|15
1621926900000|2021-05-25 07:15:00|4211.99|4211.39|4212.12|4211.52|4212.37|4211.77|4211.87|4211.27|82
1621926910000|2021-05-25 07:15:10|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|25
1621926920000|2021-05-25 07:15:20|4212.62|4212.02|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|65
1621926930000|2021-05-25 07:15:30|4213.12|4212.52|4213.12|4212.52|4213.49|4212.89|4213.12|4212.52|73
1621926940000|2021-05-25 07:15:40|4212.87|4212.27|4212.37|4211.77|4213.12|4212.52|4212.37|4211.77|66
1621926950000|2021-05-25 07:15:50|4212.49|4211.89|4212.37|4211.77|4212.62|4212.02|4212.37|4211.77|12
1621926960000|2021-05-25 07:16:00|4212.49|4211.89|4212.37|4211.77|4212.62|4212.02|4212.12|4211.52|40
1621926970000|2021-05-25 07:16:10|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|59
1621926980000|2021-05-25 07:16:20|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|32
1621926990000|2021-05-25 07:16:30|4212.24|4211.64|4212.24|4211.64|4212.37|4211.77|4212.12|4211.52|41
1621927000000|2021-05-25 07:16:40|4212.37|4211.77|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|18
1621927010000|2021-05-25 07:16:50|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|12
1621927020000|2021-05-25 07:17:00|4212.49|4211.89|4212.62|4212.02|4212.62|4212.02|4212.37|4211.77|56
1621927030000|2021-05-25 07:17:10|4212.74|4212.14|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|10
1621927040000|2021-05-25 07:17:20|||||||||1
1621927050000|2021-05-25 07:17:30|4212.74|4212.14|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|17
1621927070000|2021-05-25 07:17:50|4212.74|4212.14|4212.74|4212.14|4212.87|4212.27|4212.62|4212.02|14
1621927080000|2021-05-25 07:18:00|4212.62|4212.02|4212.62|4212.02|4212.62|4212.02|4212.37|4211.77|10
1621927100000|2021-05-25 07:18:20|4212.87|4212.27|4212.62|4212.02|4212.87|4212.27|4212.62|4212.02|41
1621927110000|2021-05-25 07:18:30|||||||||22
1621927120000|2021-05-25 07:18:40|4212.49|4211.89|4212.37|4211.77|4212.62|4212.02|4212.37|4211.77|39
1621927130000|2021-05-25 07:18:50|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|46
1621927140000|2021-05-25 07:19:00|4211.99|4211.39|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|27
1621927150000|2021-05-25 07:19:10|4211.99|4211.39|4211.37|4210.77|4211.99|4211.39|4211.37|4210.77|135
1621927160000|2021-05-25 07:19:20|||||||||2
1621927170000|2021-05-25 07:19:30|4211.49|4210.89|4211.12|4210.52|4211.49|4210.89|4211.12|4210.52|53
1621927180000|2021-05-25 07:19:40|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|20
1621927190000|2021-05-25 07:19:50|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|7
1621927200000|2021-05-25 07:20:00|||||||||10
1621927210000|2021-05-25 07:20:10|4211.49|4210.89|4211.62|4211.02|4211.87|4211.27|4211.49|4210.89|34
1621927220000|2021-05-25 07:20:20|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|9
1621927230000|2021-05-25 07:20:30|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|32
1621927240000|2021-05-25 07:20:40|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|35
1621927250000|2021-05-25 07:20:50|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|44
1621927260000|2021-05-25 07:21:00|4212.12|4211.52|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|19
1621927270000|2021-05-25 07:21:10|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|27
1621927290000|2021-05-25 07:21:30|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|10
1621927300000|2021-05-25 07:21:40|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|15
1621927310000|2021-05-25 07:21:50|||||||||73
1621927320000|2021-05-25 07:22:00|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|15
1621927330000|2021-05-25 07:22:10|4212.12|4211.52|4212.37|4211.77|4212.49|4211.89|4212.12|4211.52|59
1621927340000|2021-05-25 07:22:20|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|22
1621927350000|2021-05-25 07:22:30|||||||||1
1621927360000|2021-05-25 07:22:40|4212.12|4211.52|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|83
1621927370000|2021-05-25 07:22:50|4212.37|4211.77|4212.62|4212.02|4212.87|4212.27|4212.37|4211.77|48
1621927380000|2021-05-25 07:23:00|4212.49|4211.89|4212.37|4211.77|4212.49|4211.89|4212.37|4211.77|39
1621927390000|2021-05-25 07:23:10|4212.49|4211.89|4212.62|4212.02|4212.74|4212.14|4212.49|4211.89|18
1621927400000|2021-05-25 07:23:20|||||||||6
1621927410000|2021-05-25 07:23:30|4212.37|4211.77|4212.49|4211.89|4212.62|4212.02|4212.37|4211.77|15
1621927420000|2021-05-25 07:23:40|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|29
1621927430000|2021-05-25 07:23:50|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|25
1621927440000|2021-05-25 07:24:00|4211.99|4211.39|4211.87|4211.27|4211.99|4211.39|4211.62|4211.02|34
1621927450000|2021-05-25 07:24:10|4211.99|4211.39|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|31
1621927460000|2021-05-25 07:24:20|4211.99|4211.39|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|9
1621927470000|2021-05-25 07:24:30|4211.99|4211.39|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|9
1621927480000|2021-05-25 07:24:40|4211.99|4211.39|4212.12|4211.52|4212.24|4211.64|4211.99|4211.39|29
1621927490000|2021-05-25 07:24:50|4211.87|4211.27|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|42
1621927500000|2021-05-25 07:25:00|4212.12|4211.52|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|24
1621927510000|2021-05-25 07:25:10|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|52
1621927520000|2021-05-25 07:25:20|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|7
1621927530000|2021-05-25 07:25:30|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|98
1621927540000|2021-05-25 07:25:40|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4211.99|4211.39|32
1621927550000|2021-05-25 07:25:50|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|52
1621927560000|2021-05-25 07:26:00|4211.62|4211.02|4211.62|4211.02|4211.74|4211.14|4211.62|4211.02|23
1621927570000|2021-05-25 07:26:10|4211.49|4210.89|4211.74|4211.14|4211.74|4211.14|4211.37|4210.77|66
1621927580000|2021-05-25 07:26:20|4211.62|4211.02|4211.87|4211.27|4211.99|4211.39|4211.62|4211.02|21
1621927590000|2021-05-25 07:26:30|4211.99|4211.39|4212.37|4211.77|4212.37|4211.77|4211.99|4211.39|32
1621927600000|2021-05-25 07:26:40|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4211.87|4211.27|44
1621927610000|2021-05-25 07:26:50|4211.99|4211.39|4212.12|4211.52|4212.24|4211.64|4211.87|4211.27|38
1621927620000|2021-05-25 07:27:00|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|30
1621927630000|2021-05-25 07:27:10|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|16
1621927640000|2021-05-25 07:27:20|4211.99|4211.39|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|28
1621927650000|2021-05-25 07:27:30|4211.99|4211.39|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|7
1621927670000|2021-05-25 07:27:50|4211.99|4211.39|4212.12|4211.52|4212.37|4211.77|4211.99|4211.39|44
1621927680000|2021-05-25 07:28:00|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|21
1621927690000|2021-05-25 07:28:10|4212.12|4211.52|4212.24|4211.64|4212.37|4211.77|4212.12|4211.52|21
1621927700000|2021-05-25 07:28:20|4212.12|4211.52|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|36
1621927710000|2021-05-25 07:28:30|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4211.87|4211.27|32
1621927730000|2021-05-25 07:28:50|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|40
1621927740000|2021-05-25 07:29:00|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|55
1621927750000|2021-05-25 07:29:10|4212.62|4212.02|4212.37|4211.77|4212.62|4212.02|4212.37|4211.77|10
1621927760000|2021-05-25 07:29:20|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|21
1621927770000|2021-05-25 07:29:30|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|12
1621927780000|2021-05-25 07:29:40|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|5
1621927790000|2021-05-25 07:29:50|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|59
1621927800000|2021-05-25 07:30:00|4211.87|4211.27|4211.37|4210.77|4212.12|4211.52|4211.37|4210.77|162
1621927810000|2021-05-25 07:30:10|||||||||12
1621927820000|2021-05-25 07:30:20|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|44
1621927830000|2021-05-25 07:30:30|4211.12|4210.52|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|36
1621927840000|2021-05-25 07:30:40|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|32
1621927850000|2021-05-25 07:30:50|4211.49|4210.89|4211.49|4210.89|4211.62|4211.02|4211.37|4210.77|49
1621927860000|2021-05-25 07:31:00|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|13
1621927870000|2021-05-25 07:31:10|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|32
1621927880000|2021-05-25 07:31:20|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|46
1621927890000|2021-05-25 07:31:30|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|19
1621927900000|2021-05-25 07:31:40|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|38
1621927910000|2021-05-25 07:31:50|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|25
1621927920000|2021-05-25 07:32:00|||||||||8
1621927930000|2021-05-25 07:32:10|||||||||2
1621927940000|2021-05-25 07:32:20|4211.74|4211.14|4211.37|4210.77|4211.74|4211.14|4211.37|4210.77|306
1621927950000|2021-05-25 07:32:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|26
1621927960000|2021-05-25 07:32:40|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|28
1621927970000|2021-05-25 07:32:50|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|60
1621927980000|2021-05-25 07:33:00|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|20
1621927990000|2021-05-25 07:33:10|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|15
1621928000000|2021-05-25 07:33:20|||||||||1
1621928010000|2021-05-25 07:33:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|36
1621928020000|2021-05-25 07:33:40|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|57
1621928030000|2021-05-25 07:33:50|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|29
1621928040000|2021-05-25 07:34:00|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|51
1621928050000|2021-05-25 07:34:10|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|4
1621928060000|2021-05-25 07:34:20|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|38
1621928070000|2021-05-25 07:34:30|4210.12|4209.52|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|81
1621928080000|2021-05-25 07:34:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|18
1621928090000|2021-05-25 07:34:50|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|8
1621928100000|2021-05-25 07:35:00|4210.12|4209.52|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|147
1621928110000|2021-05-25 07:35:10|||||||||24
1621928120000|2021-05-25 07:35:20|||||||||59
1621928130000|2021-05-25 07:35:30|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|35
1621928140000|2021-05-25 07:35:40|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|67
1621928150000|2021-05-25 07:35:50|4210.12|4209.52|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|44
1621928160000|2021-05-25 07:36:00|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|26
1621928170000|2021-05-25 07:36:10|4209.74|4209.14|4209.62|4209.02|4209.87|4209.27|4209.62|4209.02|34
1621928180000|2021-05-25 07:36:20|||||||||26
1621928190000|2021-05-25 07:36:30|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|66
1621928200000|2021-05-25 07:36:40|4208.99|4208.39|4208.62|4208.02|4209.12|4208.52|4208.62|4208.02|241
1621928210000|2021-05-25 07:36:50|4208.87|4208.27|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|73
1621928220000|2021-05-25 07:37:00|4208.74|4208.14|4208.37|4207.77|4208.87|4208.27|4208.37|4207.77|137
1621928230000|2021-05-25 07:37:10|||||||||35
1621928240000|2021-05-25 07:37:20|4208.49|4207.89|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|78
1621928250000|2021-05-25 07:37:30|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|7
1621928270000|2021-05-25 07:37:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|77
1621928280000|2021-05-25 07:38:00|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|88
1621928290000|2021-05-25 07:38:10|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|42
1621928300000|2021-05-25 07:38:20|||||||||6
1621928310000|2021-05-25 07:38:30|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|49
1621928320000|2021-05-25 07:38:40|4209.24|4208.64|4209.62|4209.02|4209.62|4209.02|4209.24|4208.64|36
1621928330000|2021-05-25 07:38:50|4209.74|4209.14|4209.74|4209.14|4209.87|4209.27|4209.62|4209.02|83
1621928340000|2021-05-25 07:39:00|4209.62|4209.02|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|24
1621928350000|2021-05-25 07:39:10|4210.12|4209.52|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|29
1621928360000|2021-05-25 07:39:20|4210.12|4209.52|4209.99|4209.39|4210.12|4209.52|4209.87|4209.27|66
1621928370000|2021-05-25 07:39:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|16
1621928380000|2021-05-25 07:39:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|15
1621928390000|2021-05-25 07:39:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|43
1621928400000|2021-05-25 07:40:00|||||||||17
1621928410000|2021-05-25 07:40:10|4210.37|4209.77|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|35
1621928420000|2021-05-25 07:40:20|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|36
1621928430000|2021-05-25 07:40:30|4210.62|4210.02|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|30
1621928440000|2021-05-25 07:40:40|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|15
1621928450000|2021-05-25 07:40:50|4210.37|4209.77|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|38
1621928460000|2021-05-25 07:41:00|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|12
1621928470000|2021-05-25 07:41:10|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|19
1621928480000|2021-05-25 07:41:20|||||||||7
1621928490000|2021-05-25 07:41:30|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|9
1621928500000|2021-05-25 07:41:40|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|4
1621928510000|2021-05-25 07:41:50|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|27
1621928520000|2021-05-25 07:42:00|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|19
1621928530000|2021-05-25 07:42:10|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|54
1621928540000|2021-05-25 07:42:20|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|27
1621928550000|2021-05-25 07:42:30|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|10
1621928560000|2021-05-25 07:42:40|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|5
1621928570000|2021-05-25 07:42:50|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|31
1621928580000|2021-05-25 07:43:00|4209.99|4209.39|4210.37|4209.77|4210.37|4209.77|4209.99|4209.39|33
1621928590000|2021-05-25 07:43:10|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|27
1621928610000|2021-05-25 07:43:30|4210.12|4209.52|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|15
1621928620000|2021-05-25 07:43:40|||||||||4
1621928630000|2021-05-25 07:43:50|||||||||2
1621928640000|2021-05-25 07:44:00|4209.99|4209.39|4209.99|4209.39|4210.12|4209.52|4209.87|4209.27|21
1621928650000|2021-05-25 07:44:10|4209.87|4209.27|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|11
1621928660000|2021-05-25 07:44:20|||||||||1
1621928670000|2021-05-25 07:44:30|4210.24|4209.64|4210.37|4209.77|4210.49|4209.89|4210.24|4209.64|100
1621928680000|2021-05-25 07:44:40|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|42
1621928690000|2021-05-25 07:44:50|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|11
1621928700000|2021-05-25 07:45:00|4210.12|4209.52|4209.62|4209.02|4210.12|4209.52|4209.62|4209.02|49
1621928710000|2021-05-25 07:45:10|4209.49|4208.89|4209.74|4209.14|4209.87|4209.27|4209.49|4208.89|39
1621928720000|2021-05-25 07:45:20|4209.87|4209.27|4210.49|4209.89|4210.49|4209.89|4209.87|4209.27|85
1621928730000|2021-05-25 07:45:30|4210.37|4209.77|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|14
1621928740000|2021-05-25 07:45:40|4210.49|4209.89|4210.87|4210.27|4210.87|4210.27|4210.37|4209.77|50
1621928750000|2021-05-25 07:45:50|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|56
1621928760000|2021-05-25 07:46:00|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|9
1621928770000|2021-05-25 07:46:10|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|69
1621928780000|2021-05-25 07:46:20|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|16
1621928790000|2021-05-25 07:46:30|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|12
1621928800000|2021-05-25 07:46:40|4209.99|4209.39|4210.12|4209.52|4210.37|4209.77|4209.87|4209.27|26
1621928810000|2021-05-25 07:46:50|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|8
1621928820000|2021-05-25 07:47:00|||||||||1
1621928830000|2021-05-25 07:47:10|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|2
1621928840000|2021-05-25 07:47:20|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|13
1621928850000|2021-05-25 07:47:30|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|21
1621928860000|2021-05-25 07:47:40|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|13
1621928870000|2021-05-25 07:47:50|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|7
1621928880000|2021-05-25 07:48:00|4210.74|4210.14|4210.62|4210.02|4211.12|4210.52|4210.62|4210.02|47
1621928890000|2021-05-25 07:48:10|||||||||4
1621928900000|2021-05-25 07:48:20|||||||||9
1621928920000|2021-05-25 07:48:40|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|11
1621928930000|2021-05-25 07:48:50|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|36
1621928940000|2021-05-25 07:49:00|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|55
1621928950000|2021-05-25 07:49:10|4210.62|4210.02|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|21
1621928960000|2021-05-25 07:49:20|4210.37|4209.77|4210.12|4209.52|4210.62|4210.02|4210.12|4209.52|137
1621928970000|2021-05-25 07:49:30|4210.24|4209.64|4210.62|4210.02|4210.74|4210.14|4210.24|4209.64|23
1621928980000|2021-05-25 07:49:40|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|33
1621928990000|2021-05-25 07:49:50|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|37
1621929000000|2021-05-25 07:50:00|4210.74|4210.14|4209.87|4209.27|4210.74|4210.14|4209.87|4209.27|373
1621929010000|2021-05-25 07:50:10|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|46
1621929020000|2021-05-25 07:50:20|4209.62|4209.02|4209.74|4209.14|4209.87|4209.27|4209.62|4209.02|76
1621929030000|2021-05-25 07:50:30|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|5
1621929040000|2021-05-25 07:50:40|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|21
1621929050000|2021-05-25 07:50:50|||||||||23
1621929060000|2021-05-25 07:51:00|4209.74|4209.14|4210.12|4209.52|4210.12|4209.52|4209.74|4209.14|43
1621929080000|2021-05-25 07:51:20|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|29
1621929090000|2021-05-25 07:51:30|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|64
1621929100000|2021-05-25 07:51:40|4209.87|4209.27|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|21
1621929110000|2021-05-25 07:51:50|4210.24|4209.64|4210.62|4210.02|4210.62|4210.02|4210.12|4209.52|93
1621929120000|2021-05-25 07:52:00|4210.37|4209.77|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|29
1621929130000|2021-05-25 07:52:10|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|107
1621929140000|2021-05-25 07:52:20|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.74|4210.14|15
1621929150000|2021-05-25 07:52:30|4210.87|4210.27|4210.49|4209.89|4210.87|4210.27|4210.49|4209.89|130
1621929160000|2021-05-25 07:52:40|4210.62|4210.02|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|149
1621929170000|2021-05-25 07:52:50|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|24
1621929180000|2021-05-25 07:53:00|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|70
1621929190000|2021-05-25 07:53:10|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|13
1621929200000|2021-05-25 07:53:20|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|16
1621929210000|2021-05-25 07:53:30|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|44
1621929220000|2021-05-25 07:53:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|10
1621929230000|2021-05-25 07:53:50|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|17
1621929240000|2021-05-25 07:54:00|4209.87|4209.27|4209.37|4208.77|4209.87|4209.27|4209.37|4208.77|80
1621929250000|2021-05-25 07:54:10|4209.24|4208.64|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|43
1621929260000|2021-05-25 07:54:20|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|44
1621929270000|2021-05-25 07:54:30|4209.62|4209.02|4209.74|4209.14|4209.74|4209.14|4209.62|4209.02|27
1621929280000|2021-05-25 07:54:40|4209.62|4209.02|4209.62|4209.02|4209.74|4209.14|4209.49|4208.89|12
1621929290000|2021-05-25 07:54:50|4209.87|4209.27|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|11
1621929300000|2021-05-25 07:55:00|4209.87|4209.27|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|47
1621929310000|2021-05-25 07:55:10|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|17
1621929320000|2021-05-25 07:55:20|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|51
1621929330000|2021-05-25 07:55:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|18
1621929340000|2021-05-25 07:55:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|34
1621929350000|2021-05-25 07:55:50|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|6
1621929360000|2021-05-25 07:56:00|4210.24|4209.64|4209.99|4209.39|4210.37|4209.77|4209.87|4209.27|31
1621929370000|2021-05-25 07:56:10|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|30
1621929380000|2021-05-25 07:56:20|||||||||3
1621929390000|2021-05-25 07:56:30|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|24
1621929400000|2021-05-25 07:56:40|4209.37|4208.77|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|36
1621929410000|2021-05-25 07:56:50|||||||||2
1621929420000|2021-05-25 07:57:00|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|49
1621929430000|2021-05-25 07:57:10|4209.24|4208.64|4209.62|4209.02|4209.62|4209.02|4209.12|4208.52|44
1621929440000|2021-05-25 07:57:20|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|63
1621929460000|2021-05-25 07:57:40|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|21
1621929470000|2021-05-25 07:57:50|4209.74|4209.14|4209.74|4209.14|4209.87|4209.27|4209.62|4209.02|18
1621929480000|2021-05-25 07:58:00|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|5
1621929490000|2021-05-25 07:58:10|||||||||6
1621929500000|2021-05-25 07:58:20|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|15
1621929510000|2021-05-25 07:58:30|||||||||8
1621929520000|2021-05-25 07:58:40|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|14
1621929540000|2021-05-25 07:59:00|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|39
1621929550000|2021-05-25 07:59:10|||||||||9
1621929560000|2021-05-25 07:59:20|||||||||3
1621929570000|2021-05-25 07:59:30|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|9
1621929580000|2021-05-25 07:59:40|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|18
1621929600000|2021-05-25 08:00:00|4209.49|4208.89|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|73
1621929610000|2021-05-25 08:00:10|||||||||21
1621929620000|2021-05-25 08:00:20|4209.24|4208.64|4208.87|4208.27|4209.24|4208.64|4208.87|4208.27|28
1621929630000|2021-05-25 08:00:30|4209.12|4208.52|4209.37|4208.77|4209.37|4208.77|4208.99|4208.39|46
1621929640000|2021-05-25 08:00:40|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|40
1621929650000|2021-05-25 08:00:50|4210.12|4209.52|4209.62|4209.02|4210.12|4209.52|4209.37|4208.77|126
1621929660000|2021-05-25 08:01:00|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|35
1621929670000|2021-05-25 08:01:10|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|21
1621929680000|2021-05-25 08:01:20|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|11
1621929690000|2021-05-25 08:01:30|4209.62|4209.02|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|56
1621929700000|2021-05-25 08:01:40|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|8
1621929710000|2021-05-25 08:01:50|4209.99|4209.39|4210.37|4209.77|4210.37|4209.77|4209.99|4209.39|60
1621929720000|2021-05-25 08:02:00|4210.62|4210.02|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|60
1621929730000|2021-05-25 08:02:10|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|31
1621929740000|2021-05-25 08:02:20|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|3
1621929750000|2021-05-25 08:02:30|4210.62|4210.02|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|101
1621929760000|2021-05-25 08:02:40|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|22
1621929770000|2021-05-25 08:02:50|4210.49|4209.89|4210.12|4209.52|4210.49|4209.89|4210.12|4209.52|50
1621929780000|2021-05-25 08:03:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|35
1621929790000|2021-05-25 08:03:10|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|39
1621929800000|2021-05-25 08:03:20|4210.37|4209.77|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|21
1621929810000|2021-05-25 08:03:30|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|17
1621929840000|2021-05-25 08:04:00|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|85
1621929850000|2021-05-25 08:04:10|4210.62|4210.02|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|13
1621929860000|2021-05-25 08:04:20|||||||||3
1621929870000|2021-05-25 08:04:30|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|27
1621929880000|2021-05-25 08:04:40|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.62|4209.02|64
1621929890000|2021-05-25 08:04:50|4209.62|4209.02|4210.24|4209.64|4210.37|4209.77|4209.62|4209.02|40
1621929900000|2021-05-25 08:05:00|4210.12|4209.52|4209.37|4208.77|4210.12|4209.52|4209.12|4208.52|229
1621929910000|2021-05-25 08:05:10|4209.49|4208.89|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|30
1621929920000|2021-05-25 08:05:20|4209.12|4208.52|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|41
1621929940000|2021-05-25 08:05:40|4209.12|4208.52|4209.24|4208.64|4209.37|4208.77|4209.12|4208.52|26
1621929950000|2021-05-25 08:05:50|4209.37|4208.77|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|38
1621929960000|2021-05-25 08:06:00|4209.49|4208.89|4209.62|4209.02|4209.87|4209.27|4209.49|4208.89|47
1621929970000|2021-05-25 08:06:10|4209.49|4208.89|4209.87|4209.27|4209.87|4209.27|4209.37|4208.77|25
1621929980000|2021-05-25 08:06:20|4209.62|4209.02|4209.74|4209.14|4209.87|4209.27|4209.62|4209.02|41
1621929990000|2021-05-25 08:06:30|4209.62|4209.02|4209.62|4209.02|4209.87|4209.27|4209.62|4209.02|29
1621930000000|2021-05-25 08:06:40|||||||||4
1621930010000|2021-05-25 08:06:50|4209.87|4209.27|4209.87|4209.27|4209.99|4209.39|4209.74|4209.14|58
1621930020000|2021-05-25 08:07:00|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|25
1621930030000|2021-05-25 08:07:10|4209.99|4209.39|4210.12|4209.52|4210.24|4209.64|4209.99|4209.39|20
1621930040000|2021-05-25 08:07:20|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|6
1621930050000|2021-05-25 08:07:30|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|18
1621930060000|2021-05-25 08:07:40|4210.62|4210.02|4210.49|4209.89|4210.62|4210.02|4210.37|4209.77|69
1621930070000|2021-05-25 08:07:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|8
1621930080000|2021-05-25 08:08:00|||||||||14
1621930100000|2021-05-25 08:08:20|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|45
1621930110000|2021-05-25 08:08:30|4210.37|4209.77|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|18
1621930120000|2021-05-25 08:08:40|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|28
1621930140000|2021-05-25 08:09:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|15
1621930150000|2021-05-25 08:09:10|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|63
1621930160000|2021-05-25 08:09:20|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|9
1621930170000|2021-05-25 08:09:30|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|32
1621930180000|2021-05-25 08:09:40|||||||||1
1621930190000|2021-05-25 08:09:50|||||||||47
1621930200000|2021-05-25 08:10:00|4210.12|4209.52|4210.24|4209.64|4210.37|4209.77|4210.12|4209.52|19
1621930210000|2021-05-25 08:10:10|4210.12|4209.52|4210.24|4209.64|4210.37|4209.77|4210.12|4209.52|22
1621930220000|2021-05-25 08:10:20|4210.12|4209.52|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|16
1621930240000|2021-05-25 08:10:40|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|19
1621930250000|2021-05-25 08:10:50|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|32
1621930260000|2021-05-25 08:11:00|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|28
1621930270000|2021-05-25 08:11:10|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|15
1621930280000|2021-05-25 08:11:20|||||||||29
1621930290000|2021-05-25 08:11:30|||||||||16
1621930300000|2021-05-25 08:11:40|||||||||5
1621930310000|2021-05-25 08:11:50|||||||||2
1621930320000|2021-05-25 08:12:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|46
1621930330000|2021-05-25 08:12:10|||||||||28
1621930340000|2021-05-25 08:12:20|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|29
1621930350000|2021-05-25 08:12:30|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|19
1621930360000|2021-05-25 08:12:40|||||||||10
1621930370000|2021-05-25 08:12:50|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|23
1621930380000|2021-05-25 08:13:00|4210.24|4209.64|4209.87|4209.27|4210.24|4209.64|4209.87|4209.27|52
1621930390000|2021-05-25 08:13:10|4209.62|4209.02|4210.12|4209.52|4210.12|4209.52|4209.62|4209.02|54
1621930400000|2021-05-25 08:13:20|4209.87|4209.27|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|19
1621930410000|2021-05-25 08:13:30|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|38
1621930420000|2021-05-25 08:13:40|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|8
1621930430000|2021-05-25 08:13:50|||||||||1
1621930440000|2021-05-25 08:14:00|4209.87|4209.27|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|41
1621930450000|2021-05-25 08:14:10|4209.62|4209.02|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|29
1621930460000|2021-05-25 08:14:20|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|12
1621930470000|2021-05-25 08:14:30|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|26
1621930480000|2021-05-25 08:14:40|||||||||29
1621930500000|2021-05-25 08:15:00|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|43
1621930510000|2021-05-25 08:15:10|||||||||2
1621930530000|2021-05-25 08:15:30|||||||||3
1621930540000|2021-05-25 08:15:40|||||||||37
1621930550000|2021-05-25 08:15:50|||||||||15
1621930560000|2021-05-25 08:16:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|42
1621930570000|2021-05-25 08:16:10|4210.12|4209.52|4210.24|4209.64|4210.24|4209.64|4210.12|4209.52|29
1621930580000|2021-05-25 08:16:20|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|11
1621930590000|2021-05-25 08:16:30|4209.87|4209.27|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|16
1621930600000|2021-05-25 08:16:40|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|7
1621930610000|2021-05-25 08:16:50|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|7
1621930620000|2021-05-25 08:17:00|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|31
1621930630000|2021-05-25 08:17:10|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.74|4209.14|11
1621930640000|2021-05-25 08:17:20|4209.74|4209.14|4209.37|4208.77|4209.87|4209.27|4209.37|4208.77|28
1621930650000|2021-05-25 08:17:30|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|104
1621930660000|2021-05-25 08:17:40|4208.99|4208.39|4208.12|4207.52|4209.12|4208.52|4208.12|4207.52|305
1621930670000|2021-05-25 08:17:50|||||||||29
1621930680000|2021-05-25 08:18:00|4208.24|4207.64|4208.62|4208.02|4208.62|4208.02|4208.24|4207.64|115
1621930690000|2021-05-25 08:18:10|||||||||16
1621930700000|2021-05-25 08:18:20|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|28
1621930710000|2021-05-25 08:18:30|4208.62|4208.02|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|23
1621930720000|2021-05-25 08:18:40|||||||||2
1621930730000|2021-05-25 08:18:50|4208.49|4207.89|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|39
1621930740000|2021-05-25 08:19:00|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|69
1621930750000|2021-05-25 08:19:10|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|34
1621930760000|2021-05-25 08:19:20|4208.24|4207.64|4207.87|4207.27|4208.24|4207.64|4207.87|4207.27|18
1621930770000|2021-05-25 08:19:30|4208.12|4207.52|4207.87|4207.27|4208.24|4207.64|4207.87|4207.27|104
1621930780000|2021-05-25 08:19:40|4207.74|4207.14|4207.62|4207.02|4207.87|4207.27|4207.62|4207.02|144
1621930790000|2021-05-25 08:19:50|||||||||16
1621930800000|2021-05-25 08:20:00|4207.74|4207.14|4207.87|4207.27|4207.87|4207.27|4207.62|4207.02|130
1621930810000|2021-05-25 08:20:10|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|20
1621930820000|2021-05-25 08:20:20|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|21
1621930830000|2021-05-25 08:20:30|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|21
1621930840000|2021-05-25 08:20:40|4208.12|4207.52|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|12
1621930850000|2021-05-25 08:20:50|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|25
1621930860000|2021-05-25 08:21:00|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|23
1621930870000|2021-05-25 08:21:10|||||||||2
1621930880000|2021-05-25 08:21:20|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|21
1621930890000|2021-05-25 08:21:30|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|15
1621930900000|2021-05-25 08:21:40|4208.37|4207.77|4208.37|4207.77|4208.62|4208.02|4208.24|4207.64|157
1621930910000|2021-05-25 08:21:50|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|19
1621930920000|2021-05-25 08:22:00|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|30
1621930930000|2021-05-25 08:22:10|4208.74|4208.14|4208.87|4208.27|4209.12|4208.52|4208.74|4208.14|46
1621930940000|2021-05-25 08:22:20|4208.99|4208.39|4208.99|4208.39|4209.12|4208.52|4208.87|4208.27|43
1621930950000|2021-05-25 08:22:30|4208.87|4208.27|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|26
1621930970000|2021-05-25 08:22:50|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|35
1621930980000|2021-05-25 08:23:00|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|17
1621930990000|2021-05-25 08:23:10|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.74|4208.14|13
1621931000000|2021-05-25 08:23:20|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|37
1621931010000|2021-05-25 08:23:30|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|43
1621931020000|2021-05-25 08:23:40|4209.24|4208.64|4208.87|4208.27|4209.24|4208.64|4208.62|4208.02|82
1621931030000|2021-05-25 08:23:50|||||||||2
1621931040000|2021-05-25 08:24:00|4208.62|4208.02|4208.74|4208.14|4208.87|4208.27|4208.62|4208.02|23
1621931050000|2021-05-25 08:24:10|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|4
1621931060000|2021-05-25 08:24:20|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|13
1621931070000|2021-05-25 08:24:30|4209.12|4208.52|4209.12|4208.52|4209.24|4208.64|4209.12|4208.52|19
1621931080000|2021-05-25 08:24:40|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|12
1621931090000|2021-05-25 08:24:50|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|7
1621931100000|2021-05-25 08:25:00|||||||||3
1621931110000|2021-05-25 08:25:10|4209.24|4208.64|4209.24|4208.64|4209.37|4208.77|4209.12|4208.52|32
1621931120000|2021-05-25 08:25:20|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|23
1621931130000|2021-05-25 08:25:30|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|10
1621931140000|2021-05-25 08:25:40|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|22
1621931150000|2021-05-25 08:25:50|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|8
1621931160000|2021-05-25 08:26:00|4209.62|4209.02|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|34
1621931170000|2021-05-25 08:26:10|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|30
1621931180000|2021-05-25 08:26:20|4209.49|4208.89|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|7
1621931190000|2021-05-25 08:26:30|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|7
1621931200000|2021-05-25 08:26:40|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|4
1621931210000|2021-05-25 08:26:50|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|53
1621931220000|2021-05-25 08:27:00|||||||||9
1621931230000|2021-05-25 08:27:10|4210.12|4209.52|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|46
1621931240000|2021-05-25 08:27:20|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|2
1621931260000|2021-05-25 08:27:40|||||||||16
1621931270000|2021-05-25 08:27:50|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|30
1621931280000|2021-05-25 08:28:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|17
1621931290000|2021-05-25 08:28:10|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|7
1621931300000|2021-05-25 08:28:20|4209.87|4209.27|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|32
1621931310000|2021-05-25 08:28:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|14
1621931320000|2021-05-25 08:28:40|||||||||5
1621931330000|2021-05-25 08:28:50|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|20
1621931340000|2021-05-25 08:29:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|15
1621931350000|2021-05-25 08:29:10|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|19
1621931360000|2021-05-25 08:29:20|||||||||1
1621931370000|2021-05-25 08:29:30|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|8
1621931380000|2021-05-25 08:29:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|20
1621931390000|2021-05-25 08:29:50|4210.24|4209.64|4210.37|4209.77|4210.62|4210.02|4210.24|4209.64|72
1621931400000|2021-05-25 08:30:00|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|50
1621931410000|2021-05-25 08:30:10|||||||||3
1621931420000|2021-05-25 08:30:20|||||||||18
1621931430000|2021-05-25 08:30:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|12
1621931440000|2021-05-25 08:30:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|22
1621931450000|2021-05-25 08:30:50|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|36
1621931460000|2021-05-25 08:31:00|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|54
1621931470000|2021-05-25 08:31:10|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|13
1621931480000|2021-05-25 08:31:20|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|1
1621931490000|2021-05-25 08:31:30|4210.12|4209.52|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|13
1621931500000|2021-05-25 08:31:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|20
1621931510000|2021-05-25 08:31:50|4210.12|4209.52|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|21
1621931520000|2021-05-25 08:32:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|2
1621931540000|2021-05-25 08:32:20|||||||||1
1621931560000|2021-05-25 08:32:40|||||||||1
1621931570000|2021-05-25 08:32:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|19
1621931580000|2021-05-25 08:33:00|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|15
1621931590000|2021-05-25 08:33:10|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4209.87|4209.27|68
1621931600000|2021-05-25 08:33:20|4210.24|4209.64|4210.24|4209.64|4210.37|4209.77|4210.12|4209.52|84
1621931610000|2021-05-25 08:33:30|4210.12|4209.52|4210.24|4209.64|4210.24|4209.64|4210.12|4209.52|8
1621931620000|2021-05-25 08:33:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|42
1621931630000|2021-05-25 08:33:50|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|7
1621931640000|2021-05-25 08:34:00|||||||||5
1621931670000|2021-05-25 08:34:30|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|12
1621931680000|2021-05-25 08:34:40|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|16
1621931690000|2021-05-25 08:34:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|40
1621931710000|2021-05-25 08:35:10|||||||||15
1621931720000|2021-05-25 08:35:20|||||||||5
1621931730000|2021-05-25 08:35:30|||||||||1
1621931740000|2021-05-25 08:35:40|||||||||4
1621931750000|2021-05-25 08:35:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|29
1621931760000|2021-05-25 08:36:00|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|8
1621931770000|2021-05-25 08:36:10|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|62
1621931780000|2021-05-25 08:36:20|||||||||1
1621931800000|2021-05-25 08:36:40|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|15
1621931810000|2021-05-25 08:36:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|10
1621931820000|2021-05-25 08:37:00|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|14
1621931830000|2021-05-25 08:37:10|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|119
1621931850000|2021-05-25 08:37:30|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|14
1621931860000|2021-05-25 08:37:40|||||||||2
1621931880000|2021-05-25 08:38:00|4211.12|4210.52|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|38
1621931890000|2021-05-25 08:38:10|4211.12|4210.52|4210.99|4210.39|4211.12|4210.52|4210.87|4210.27|16
1621931900000|2021-05-25 08:38:20|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|1
1621931910000|2021-05-25 08:38:30|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|58
1621931920000|2021-05-25 08:38:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|27
1621931930000|2021-05-25 08:38:50|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|22
1621931950000|2021-05-25 08:39:10|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|44
1621931960000|2021-05-25 08:39:20|4210.74|4210.14|4210.74|4210.14|4210.74|4210.14|4210.62|4210.02|10
1621931970000|2021-05-25 08:39:30|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|45
1621931980000|2021-05-25 08:39:40|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|16
1621931990000|2021-05-25 08:39:50|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|43
1621932000000|2021-05-25 08:40:00|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|22
1621932010000|2021-05-25 08:40:10|4210.87|4210.27|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|44
1621932020000|2021-05-25 08:40:20|||||||||1
1621932040000|2021-05-25 08:40:40|||||||||1
1621932060000|2021-05-25 08:41:00|||||||||1
1621932070000|2021-05-25 08:41:10|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|49
1621932080000|2021-05-25 08:41:20|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|40
1621932090000|2021-05-25 08:41:30|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|23
1621932120000|2021-05-25 08:42:00|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|4
1621932130000|2021-05-25 08:42:10|||||||||3
1621932170000|2021-05-25 08:42:50|||||||||10
1621932180000|2021-05-25 08:43:00|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|64
1621932190000|2021-05-25 08:43:10|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|54
1621932200000|2021-05-25 08:43:20|||||||||15
1621932210000|2021-05-25 08:43:30|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|28
1621932220000|2021-05-25 08:43:40|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|9
1621932230000|2021-05-25 08:43:50|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|32
1621932240000|2021-05-25 08:44:00|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|16
1621932250000|2021-05-25 08:44:10|||||||||3
1621932260000|2021-05-25 08:44:20|||||||||10
1621932270000|2021-05-25 08:44:30|||||||||20
1621932280000|2021-05-25 08:44:40|4210.62|4210.02|4209.87|4209.27|4210.62|4210.02|4209.87|4209.27|93
1621932290000|2021-05-25 08:44:50|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.49|4208.89|21
1621932300000|2021-05-25 08:45:00|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|25
1621932310000|2021-05-25 08:45:10|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|25
1621932320000|2021-05-25 08:45:20|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|19
1621932340000|2021-05-25 08:45:40|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|38
1621932350000|2021-05-25 08:45:50|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|5
1621932360000|2021-05-25 08:46:00|||||||||2
1621932370000|2021-05-25 08:46:10|||||||||1
1621932380000|2021-05-25 08:46:20|||||||||14
1621932390000|2021-05-25 08:46:30|4210.24|4209.64|4210.87|4210.27|4210.87|4210.27|4210.24|4209.64|65
1621932400000|2021-05-25 08:46:40|||||||||2
1621932420000|2021-05-25 08:47:00|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|22
1621932430000|2021-05-25 08:47:10|||||||||4
1621932440000|2021-05-25 08:47:20|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|21
1621932450000|2021-05-25 08:47:30|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|23
1621932460000|2021-05-25 08:47:40|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|14
1621932470000|2021-05-25 08:47:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|3
1621932480000|2021-05-25 08:48:00|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|12
1621932490000|2021-05-25 08:48:10|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|31
1621932500000|2021-05-25 08:48:20|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|34
1621932510000|2021-05-25 08:48:30|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|9
1621932520000|2021-05-25 08:48:40|||||||||7
1621932540000|2021-05-25 08:49:00|||||||||4
1621932550000|2021-05-25 08:49:10|||||||||21
1621932560000|2021-05-25 08:49:20|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|18
1621932570000|2021-05-25 08:49:30|4210.74|4210.14|4210.74|4210.14|4210.74|4210.14|4210.62|4210.02|15
1621932580000|2021-05-25 08:49:40|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|2
1621932590000|2021-05-25 08:49:50|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|18
1621932600000|2021-05-25 08:50:00|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|71
1621932610000|2021-05-25 08:50:10|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|14
1621932620000|2021-05-25 08:50:20|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|6
1621932630000|2021-05-25 08:50:30|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|21
1621932640000|2021-05-25 08:50:40|||||||||5
1621932650000|2021-05-25 08:50:50|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|8
1621932660000|2021-05-25 08:51:00|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|24
1621932670000|2021-05-25 08:51:10|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|15
1621932680000|2021-05-25 08:51:20|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|4
1621932700000|2021-05-25 08:51:40|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|20
1621932710000|2021-05-25 08:51:50|||||||||2
1621932720000|2021-05-25 08:52:00|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|16
1621932730000|2021-05-25 08:52:10|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|18
1621932740000|2021-05-25 08:52:20|4210.62|4210.02|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|36
1621932760000|2021-05-25 08:52:40|4210.49|4209.89|4210.87|4210.27|4210.87|4210.27|4210.49|4209.89|25
1621932770000|2021-05-25 08:52:50|4210.62|4210.02|4210.74|4210.14|4210.74|4210.14|4210.62|4210.02|12
1621932780000|2021-05-25 08:53:00|4210.87|4210.27|4211.12|4210.52|4211.12|4210.52|4210.74|4210.14|29
1621932810000|2021-05-25 08:53:30|||||||||2
1621932830000|2021-05-25 08:53:50|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|126
1621932840000|2021-05-25 08:54:00|4210.87|4210.27|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|37
1621932850000|2021-05-25 08:54:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|43
1621932870000|2021-05-25 08:54:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|45
1621932880000|2021-05-25 08:54:40|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|13
1621932890000|2021-05-25 08:54:50|||||||||7
1621932900000|2021-05-25 08:55:00|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|21
1621932910000|2021-05-25 08:55:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|12
1621932920000|2021-05-25 08:55:20|||||||||50
1621932930000|2021-05-25 08:55:30|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|10
1621932940000|2021-05-25 08:55:40|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|34
1621932960000|2021-05-25 08:56:00|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|11
1621933000000|2021-05-25 08:56:40|||||||||1
1621933010000|2021-05-25 08:56:50|||||||||4
1621933020000|2021-05-25 08:57:00|||||||||3
1621933030000|2021-05-25 08:57:10|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|42
1621933040000|2021-05-25 08:57:20|||||||||4
1621933050000|2021-05-25 08:57:30|||||||||1
1621933060000|2021-05-25 08:57:40|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|40
1621933070000|2021-05-25 08:57:50|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|24
1621933080000|2021-05-25 08:58:00|||||||||12
1621933090000|2021-05-25 08:58:10|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|35
1621933100000|2021-05-25 08:58:20|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|25
1621933120000|2021-05-25 08:58:40|||||||||4
1621933150000|2021-05-25 08:59:10|||||||||39
1621933180000|2021-05-25 08:59:40|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|28
1621933190000|2021-05-25 08:59:50|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|18
1621933200000|2021-05-25 09:00:00|4211.62|4211.02|4211.12|4210.52|4211.62|4211.02|4210.87|4210.27|543
1621933210000|2021-05-25 09:00:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|48
1621933220000|2021-05-25 09:00:20|4210.62|4210.02|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|44
1621933240000|2021-05-25 09:00:40|4210.37|4209.77|4209.87|4209.27|4210.37|4209.77|4209.87|4209.27|201
1621933260000|2021-05-25 09:01:00|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|48
1621933270000|2021-05-25 09:01:10|4210.24|4209.64|4210.62|4210.02|4210.62|4210.02|4210.12|4209.52|81
1621933280000|2021-05-25 09:01:20|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|28
1621933290000|2021-05-25 09:01:30|4210.87|4210.27|4210.99|4210.39|4211.12|4210.52|4210.87|4210.27|74
1621933300000|2021-05-25 09:01:40|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|11
1621933310000|2021-05-25 09:01:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|48
1621933320000|2021-05-25 09:02:00|||||||||1
1621933330000|2021-05-25 09:02:10|||||||||2
1621933340000|2021-05-25 09:02:20|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|16
1621933350000|2021-05-25 09:02:30|||||||||1
1621933360000|2021-05-25 09:02:40|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|26
1621933370000|2021-05-25 09:02:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|3
1621933380000|2021-05-25 09:03:00|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|25
1621933390000|2021-05-25 09:03:10|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|6
1621933400000|2021-05-25 09:03:20|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|23
1621933410000|2021-05-25 09:03:30|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|16
1621933420000|2021-05-25 09:03:40|4210.37|4209.77|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|13
1621933430000|2021-05-25 09:03:50|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|66
1621933440000|2021-05-25 09:04:00|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|90
1621933450000|2021-05-25 09:04:10|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|9
1621933470000|2021-05-25 09:04:30|||||||||6
1621933480000|2021-05-25 09:04:40|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|26
1621933490000|2021-05-25 09:04:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|6
1621933520000|2021-05-25 09:05:20|||||||||24
1621933530000|2021-05-25 09:05:30|||||||||1
1621933540000|2021-05-25 09:05:40|||||||||1
1621933550000|2021-05-25 09:05:50|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|10
1621933560000|2021-05-25 09:06:00|||||||||2
1621933570000|2021-05-25 09:06:10|||||||||2
1621933580000|2021-05-25 09:06:20|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|64
1621933600000|2021-05-25 09:06:40|||||||||3
1621933610000|2021-05-25 09:06:50|||||||||20
1621933630000|2021-05-25 09:07:10|||||||||2
1621933640000|2021-05-25 09:07:20|||||||||1
1621933660000|2021-05-25 09:07:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|22
1621933670000|2021-05-25 09:07:50|||||||||1
1621933680000|2021-05-25 09:08:00|||||||||1
1621933700000|2021-05-25 09:08:20|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|61
1621933710000|2021-05-25 09:08:30|||||||||1
1621933720000|2021-05-25 09:08:40|||||||||50
1621933730000|2021-05-25 09:08:50|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|11
1621933740000|2021-05-25 09:09:00|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|5
1621933770000|2021-05-25 09:09:30|4211.12|4210.52|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|56
1621933790000|2021-05-25 09:09:50|||||||||3
1621933810000|2021-05-25 09:10:10|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|11
1621933820000|2021-05-25 09:10:20|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|17
1621933830000|2021-05-25 09:10:30|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|3
1621933840000|2021-05-25 09:10:40|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|25
1621933870000|2021-05-25 09:11:10|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|10
1621933880000|2021-05-25 09:11:20|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|36
1621933890000|2021-05-25 09:11:30|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|5
1621933900000|2021-05-25 09:11:40|||||||||1
1621933920000|2021-05-25 09:12:00|||||||||1
1621933940000|2021-05-25 09:12:20|||||||||7
1621933950000|2021-05-25 09:12:30|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|9
1621933970000|2021-05-25 09:12:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|7
1621933980000|2021-05-25 09:13:00|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|36
1621933990000|2021-05-25 09:13:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|8
1621934000000|2021-05-25 09:13:20|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|5
1621934010000|2021-05-25 09:13:30|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|17
1621934020000|2021-05-25 09:13:40|4211.24|4210.64|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|11
1621934030000|2021-05-25 09:13:50|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|2
1621934040000|2021-05-25 09:14:00|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|7
1621934060000|2021-05-25 09:14:20|||||||||14
1621934070000|2021-05-25 09:14:30|||||||||4
1621934080000|2021-05-25 09:14:40|||||||||6
1621934090000|2021-05-25 09:14:50|||||||||5
1621934100000|2021-05-25 09:15:00|4211.12|4210.52|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|59
1621934120000|2021-05-25 09:15:20|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|27
1621934130000|2021-05-25 09:15:30|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|8
1621934140000|2021-05-25 09:15:40|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|17
1621934150000|2021-05-25 09:15:50|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|2
1621934160000|2021-05-25 09:16:00|||||||||2
1621934170000|2021-05-25 09:16:10|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|19
1621934180000|2021-05-25 09:16:20|||||||||9
1621934190000|2021-05-25 09:16:30|||||||||1
1621934210000|2021-05-25 09:16:50|||||||||12
1621934220000|2021-05-25 09:17:00|4211.24|4210.64|4210.99|4210.39|4211.37|4210.77|4210.87|4210.27|33
1621934230000|2021-05-25 09:17:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|3
1621934240000|2021-05-25 09:17:20|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|18
1621934280000|2021-05-25 09:18:00|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|22
1621934290000|2021-05-25 09:18:10|4211.12|4210.52|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|37
1621934300000|2021-05-25 09:18:20|||||||||1
1621934310000|2021-05-25 09:18:30|||||||||16
1621934320000|2021-05-25 09:18:40|||||||||5
1621934330000|2021-05-25 09:18:50|||||||||2
1621934340000|2021-05-25 09:19:00|4211.12|4210.52|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|24
1621934350000|2021-05-25 09:19:10|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|5
1621934380000|2021-05-25 09:19:40|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|15
1621934390000|2021-05-25 09:19:50|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|19
1621934400000|2021-05-25 09:20:00|||||||||2
1621934410000|2021-05-25 09:20:10|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|27
1621934420000|2021-05-25 09:20:20|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|41
1621934430000|2021-05-25 09:20:30|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|10
1621934440000|2021-05-25 09:20:40|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|14
1621934480000|2021-05-25 09:21:20|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|18
1621934490000|2021-05-25 09:21:30|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|29
1621934500000|2021-05-25 09:21:40|||||||||1
1621934510000|2021-05-25 09:21:50|||||||||20
1621934520000|2021-05-25 09:22:00|||||||||46
1621934530000|2021-05-25 09:22:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|16
1621934550000|2021-05-25 09:22:30|||||||||3
1621934560000|2021-05-25 09:22:40|||||||||3
1621934570000|2021-05-25 09:22:50|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|58
1621934580000|2021-05-25 09:23:00|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|58
1621934590000|2021-05-25 09:23:10|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|3
1621934600000|2021-05-25 09:23:20|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|22
1621934610000|2021-05-25 09:23:30|4210.62|4210.02|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|55
1621934620000|2021-05-25 09:23:40|4210.74|4210.14|4211.12|4210.52|4211.12|4210.52|4210.74|4210.14|51
1621934630000|2021-05-25 09:23:50|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|17
1621934640000|2021-05-25 09:24:00|||||||||18
1621934650000|2021-05-25 09:24:10|4211.37|4210.77|4211.24|4210.64|4211.37|4210.77|4211.12|4210.52|15
1621934660000|2021-05-25 09:24:20|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|29
1621934670000|2021-05-25 09:24:30|||||||||2
1621934680000|2021-05-25 09:24:40|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|13
1621934700000|2021-05-25 09:25:00|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|62
1621934730000|2021-05-25 09:25:30|||||||||1
1621934740000|2021-05-25 09:25:40|||||||||14
1621934760000|2021-05-25 09:26:00|||||||||2
1621934770000|2021-05-25 09:26:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|56
1621934780000|2021-05-25 09:26:20|4210.87|4210.27|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|63
1621934800000|2021-05-25 09:26:40|||||||||1
1621934810000|2021-05-25 09:26:50|||||||||1
1621934820000|2021-05-25 09:27:00|||||||||81
1621934860000|2021-05-25 09:27:40|||||||||1
1621934870000|2021-05-25 09:27:50|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|18
1621934880000|2021-05-25 09:28:00|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|6
1621934900000|2021-05-25 09:28:20|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|75
1621934910000|2021-05-25 09:28:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|12
1621934920000|2021-05-25 09:28:40|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|8
1621934930000|2021-05-25 09:28:50|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|1
1621934940000|2021-05-25 09:29:00|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|1
1621934950000|2021-05-25 09:29:10|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|25
1621934960000|2021-05-25 09:29:20|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|10
1621935000000|2021-05-25 09:30:00|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|5
1621935010000|2021-05-25 09:30:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|34
1621935040000|2021-05-25 09:30:40|||||||||1
1621935070000|2021-05-25 09:31:10|4211.24|4210.64|4211.24|4210.64|4211.24|4210.64|4211.24|4210.64|1
1621935080000|2021-05-25 09:31:20|4211.37|4210.77|4211.62|4211.02|4211.87|4211.27|4211.37|4210.77|316
1621935090000|2021-05-25 09:31:30|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|70
1621935100000|2021-05-25 09:31:40|||||||||3
1621935110000|2021-05-25 09:31:50|||||||||39
1621935120000|2021-05-25 09:32:00|||||||||2
1621935130000|2021-05-25 09:32:10|||||||||4
1621935170000|2021-05-25 09:32:50|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|259
1621935180000|2021-05-25 09:33:00|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|80
1621935190000|2021-05-25 09:33:10|4211.37|4210.77|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|16
1621935230000|2021-05-25 09:33:50|4211.37|4210.77|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|68
1621935240000|2021-05-25 09:34:00|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|137
1621935250000|2021-05-25 09:34:10|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|29
1621935260000|2021-05-25 09:34:20|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|15
1621935280000|2021-05-25 09:34:40|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|44
1621935290000|2021-05-25 09:34:50|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|17
1621935300000|2021-05-25 09:35:00|4211.24|4210.64|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|23
1621935310000|2021-05-25 09:35:10|||||||||50
1621935320000|2021-05-25 09:35:20|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|90
1621935330000|2021-05-25 09:35:30|4211.24|4210.64|4211.24|4210.64|4211.24|4210.64|4211.24|4210.64|13
1621935340000|2021-05-25 09:35:40|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|68
1621935360000|2021-05-25 09:36:00|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|42
1621935410000|2021-05-25 09:36:50|||||||||10
1621935420000|2021-05-25 09:37:00|||||||||2
1621935430000|2021-05-25 09:37:10|||||||||1
1621935440000|2021-05-25 09:37:20|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|67
1621935450000|2021-05-25 09:37:30|4211.12|4210.52|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|105
1621935460000|2021-05-25 09:37:40|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|6
1621935470000|2021-05-25 09:37:50|4211.24|4210.64|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|17
1621935490000|2021-05-25 09:38:10|||||||||6
1621935500000|2021-05-25 09:38:20|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|97
1621935520000|2021-05-25 09:38:40|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.24|4210.64|171
1621935530000|2021-05-25 09:38:50|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|37
1621935540000|2021-05-25 09:39:00|||||||||8
1621935580000|2021-05-25 09:39:40|||||||||66
1621935600000|2021-05-25 09:40:00|||||||||11
1621935620000|2021-05-25 09:40:20|||||||||6
1621935630000|2021-05-25 09:40:30|||||||||2
1621935650000|2021-05-25 09:40:50|||||||||3
1621935660000|2021-05-25 09:41:00|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|160
1621935670000|2021-05-25 09:41:10|||||||||101
1621935690000|2021-05-25 09:41:30|||||||||3
1621935700000|2021-05-25 09:41:40|||||||||41
1621935710000|2021-05-25 09:41:50|||||||||1
1621935720000|2021-05-25 09:42:00|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|60
1621935730000|2021-05-25 09:42:10|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|7
1621935740000|2021-05-25 09:42:20|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|5
1621935750000|2021-05-25 09:42:30|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|19
1621935770000|2021-05-25 09:42:50|||||||||13
1621935780000|2021-05-25 09:43:00|||||||||1
1621935790000|2021-05-25 09:43:10|||||||||9
1621935800000|2021-05-25 09:43:20|||||||||3
1621935810000|2021-05-25 09:43:30|4211.74|4211.14|4211.37|4210.77|4211.74|4211.14|4211.37|4210.77|204
1621935820000|2021-05-25 09:43:40|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|37
1621935850000|2021-05-25 09:44:10|||||||||4
1621935890000|2021-05-25 09:44:50|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|44
1621935900000|2021-05-25 09:45:00|||||||||6
1621935910000|2021-05-25 09:45:10|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|30
1621935920000|2021-05-25 09:45:20|||||||||3
1621935930000|2021-05-25 09:45:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|123
1621935940000|2021-05-25 09:45:40|||||||||28
1621935960000|2021-05-25 09:46:00|4210.87|4210.27|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|104
1621935970000|2021-05-25 09:46:10|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|58
1621935980000|2021-05-25 09:46:20|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|87
1621936000000|2021-05-25 09:46:40|||||||||2
1621936020000|2021-05-25 09:47:00|||||||||11
1621936030000|2021-05-25 09:47:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|58
1621936040000|2021-05-25 09:47:20|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|46
1621936060000|2021-05-25 09:47:40|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|32
1621936070000|2021-05-25 09:47:50|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|44
1621936080000|2021-05-25 09:48:00|4210.99|4210.39|4210.87|4210.27|4211.24|4210.64|4210.87|4210.27|328
1621936110000|2021-05-25 09:48:30|||||||||39
1621936120000|2021-05-25 09:48:40|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|40
1621936140000|2021-05-25 09:49:00|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|54
1621936150000|2021-05-25 09:49:10|||||||||2
1621936160000|2021-05-25 09:49:20|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|57
1621936170000|2021-05-25 09:49:30|||||||||26
1621936180000|2021-05-25 09:49:40|||||||||5
1621936200000|2021-05-25 09:50:00|||||||||11
1621936210000|2021-05-25 09:50:10|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|57
1621936220000|2021-05-25 09:50:20|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|60
1621936230000|2021-05-25 09:50:30|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|111
1621936240000|2021-05-25 09:50:40|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|130
1621936250000|2021-05-25 09:50:50|4210.87|4210.27|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|20
1621936260000|2021-05-25 09:51:00|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|104
1621936270000|2021-05-25 09:51:10|||||||||2
1621936280000|2021-05-25 09:51:20|||||||||9
1621936300000|2021-05-25 09:51:40|||||||||5
1621936310000|2021-05-25 09:51:50|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.24|4209.64|434
1621936320000|2021-05-25 09:52:00|||||||||76
1621936330000|2021-05-25 09:52:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|72
1621936340000|2021-05-25 09:52:20|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|51
1621936350000|2021-05-25 09:52:30|||||||||3
1621936360000|2021-05-25 09:52:40|||||||||32
1621936370000|2021-05-25 09:52:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|12
1621936390000|2021-05-25 09:53:10|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.74|4210.14|59
1621936400000|2021-05-25 09:53:20|4210.62|4210.02|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|6
1621936420000|2021-05-25 09:53:40|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|11
1621936430000|2021-05-25 09:53:50|||||||||4
1621936440000|2021-05-25 09:54:00|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|9
1621936450000|2021-05-25 09:54:10|||||||||1
1621936460000|2021-05-25 09:54:20|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|5
1621936470000|2021-05-25 09:54:30|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|5
1621936480000|2021-05-25 09:54:40|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|18
1621936490000|2021-05-25 09:54:50|||||||||22
1621936500000|2021-05-25 09:55:00|||||||||8
1621936520000|2021-05-25 09:55:20|||||||||5
1621936530000|2021-05-25 09:55:30|||||||||1
1621936540000|2021-05-25 09:55:40|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|30
1621936550000|2021-05-25 09:55:50|||||||||27
1621936560000|2021-05-25 09:56:00|4211.24|4210.64|4211.24|4210.64|4211.37|4210.77|4211.24|4210.64|48
1621936570000|2021-05-25 09:56:10|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|3
1621936580000|2021-05-25 09:56:20|4211.49|4210.89|4211.49|4210.89|4211.49|4210.89|4211.37|4210.77|123
1621936590000|2021-05-25 09:56:30|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|9
1621936600000|2021-05-25 09:56:40|||||||||3
1621936640000|2021-05-25 09:57:20|4211.87|4211.27|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|142
1621936650000|2021-05-25 09:57:30|||||||||26
1621936660000|2021-05-25 09:57:40|4211.74|4211.14|4211.62|4211.02|4211.74|4211.14|4211.62|4211.02|106
1621936680000|2021-05-25 09:58:00|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|109
1621936690000|2021-05-25 09:58:10|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|11
1621936700000|2021-05-25 09:58:20|||||||||4
1621936710000|2021-05-25 09:58:30|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|9
1621936740000|2021-05-25 09:59:00|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|36
1621936760000|2021-05-25 09:59:20|||||||||5
1621936770000|2021-05-25 09:59:30|||||||||1
1621936790000|2021-05-25 09:59:50|||||||||5
1621936800000|2021-05-25 10:00:00|||||||||10
1621936810000|2021-05-25 10:00:10|||||||||5
1621936820000|2021-05-25 10:00:20|||||||||7
1621936830000|2021-05-25 10:00:30|||||||||4
1621936840000|2021-05-25 10:00:40|4211.74|4211.14|4212.37|4211.77|4212.37|4211.77|4211.74|4211.14|239
1621936850000|2021-05-25 10:00:50|||||||||11
1621936860000|2021-05-25 10:01:00|4212.49|4211.89|4212.62|4212.02|4212.62|4212.02|4212.49|4211.89|210
1621936870000|2021-05-25 10:01:10|4212.87|4212.27|4212.87|4212.27|4213.12|4212.52|4212.62|4212.02|290
1621936880000|2021-05-25 10:01:20|4212.74|4212.14|4212.87|4212.27|4212.87|4212.27|4212.37|4211.77|218
1621936890000|2021-05-25 10:01:30|4212.62|4212.02|4212.62|4212.02|4212.74|4212.14|4212.62|4212.02|57
1621936900000|2021-05-25 10:01:40|||||||||2
1621936910000|2021-05-25 10:01:50|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|22
1621936920000|2021-05-25 10:02:00|||||||||4
1621936930000|2021-05-25 10:02:10|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.99|4212.39|44
1621936940000|2021-05-25 10:02:20|||||||||48
1621936950000|2021-05-25 10:02:30|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|33
1621936960000|2021-05-25 10:02:40|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.87|4212.27|30
1621936970000|2021-05-25 10:02:50|||||||||1
1621936980000|2021-05-25 10:03:00|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.87|4212.27|33
1621936990000|2021-05-25 10:03:10|||||||||10
1621937020000|2021-05-25 10:03:40|4212.99|4212.39|4212.87|4212.27|4213.12|4212.52|4212.87|4212.27|36
1621937030000|2021-05-25 10:03:50|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|27
1621937040000|2021-05-25 10:04:00|4212.99|4212.39|4212.87|4212.27|4213.12|4212.52|4212.87|4212.27|76
1621937050000|2021-05-25 10:04:10|4212.99|4212.39|4212.87|4212.27|4212.99|4212.39|4212.87|4212.27|37
1621937060000|2021-05-25 10:04:20|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.99|4212.39|23
1621937070000|2021-05-25 10:04:30|4213.24|4212.64|4213.37|4212.77|4213.37|4212.77|4213.24|4212.64|59
1621937080000|2021-05-25 10:04:40|4213.62|4213.02|4213.37|4212.77|4213.62|4213.02|4213.37|4212.77|91
1621937090000|2021-05-25 10:04:50|4213.49|4212.89|4213.37|4212.77|4213.49|4212.89|4213.12|4212.52|127
1621937100000|2021-05-25 10:05:00|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|4212.87|4212.27|56
1621937110000|2021-05-25 10:05:10|||||||||19
1621937120000|2021-05-25 10:05:20|4212.99|4212.39|4212.87|4212.27|4212.99|4212.39|4212.87|4212.27|13
1621937130000|2021-05-25 10:05:30|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.87|4212.27|21
1621937140000|2021-05-25 10:05:40|4212.99|4212.39|4213.12|4212.52|4213.12|4212.52|4212.99|4212.39|2
1621937160000|2021-05-25 10:06:00|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|4213.37|4212.77|25
1621937170000|2021-05-25 10:06:10|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|4213.12|4212.52|17
1621937180000|2021-05-25 10:06:20|4213.24|4212.64|4212.99|4212.39|4213.37|4212.77|4212.87|4212.27|90
1621937190000|2021-05-25 10:06:30|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|4212.87|4212.27|0
1621937200000|2021-05-25 10:06:40|4212.62|4212.02|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|67
1621937250000|2021-05-25 10:07:30|||||||||7
1621937270000|2021-05-25 10:07:50|4212.74|4212.14|4212.74|4212.14|4212.74|4212.14|4212.74|4212.14|11
1621937280000|2021-05-25 10:08:00|4212.87|4212.27|4212.62|4212.02|4212.87|4212.27|4212.62|4212.02|31
1621937290000|2021-05-25 10:08:10|||||||||1
1621937300000|2021-05-25 10:08:20|4212.87|4212.27|4212.62|4212.02|4212.87|4212.27|4212.62|4212.02|36
1621937310000|2021-05-25 10:08:30|4212.74|4212.14|4212.87|4212.27|4212.87|4212.27|4212.74|4212.14|9
1621937330000|2021-05-25 10:08:50|||||||||1
1621937340000|2021-05-25 10:09:00|4212.62|4212.02|4212.87|4212.27|4212.87|4212.27|4212.62|4212.02|24
1621937350000|2021-05-25 10:09:10|4212.74|4212.14|4212.62|4212.02|4212.74|4212.14|4212.62|4212.02|23
1621937360000|2021-05-25 10:09:20|||||||||10
1621937370000|2021-05-25 10:09:30|||||||||2
1621937390000|2021-05-25 10:09:50|4212.49|4211.89|4212.37|4211.77|4212.49|4211.89|4212.37|4211.77|148
1621937400000|2021-05-25 10:10:00|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|44
1621937410000|2021-05-25 10:10:10|4211.87|4211.27|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|109
1621937420000|2021-05-25 10:10:20|||||||||6
1621937430000|2021-05-25 10:10:30|||||||||12
1621937440000|2021-05-25 10:10:40|||||||||1
1621937450000|2021-05-25 10:10:50|||||||||1
1621937460000|2021-05-25 10:11:00|4211.99|4211.39|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|35
1621937480000|2021-05-25 10:11:20|||||||||3
1621937490000|2021-05-25 10:11:30|4211.62|4211.02|4210.87|4210.27|4211.62|4211.02|4210.87|4210.27|208
1621937500000|2021-05-25 10:11:40|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|141
1621937510000|2021-05-25 10:11:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|60
1621937520000|2021-05-25 10:12:00|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|36
1621937530000|2021-05-25 10:12:10|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|155
1621937540000|2021-05-25 10:12:20|4210.12|4209.52|4210.37|4209.77|4210.62|4210.02|4210.12|4209.52|70
1621937550000|2021-05-25 10:12:30|4210.49|4209.89|4210.62|4210.02|4210.87|4210.27|4210.49|4209.89|53
1621937560000|2021-05-25 10:12:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|67
1621937580000|2021-05-25 10:13:00|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|70
1621937590000|2021-05-25 10:13:10|||||||||15
1621937600000|2021-05-25 10:13:20|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|50
1621937620000|2021-05-25 10:13:40|||||||||8
1621937640000|2021-05-25 10:14:00|||||||||4
1621937660000|2021-05-25 10:14:20|4209.37|4208.77|4209.49|4208.89|4209.62|4209.02|4209.37|4208.77|458
1621937670000|2021-05-25 10:14:30|4209.62|4209.02|4209.12|4208.52|4209.62|4209.02|4209.12|4208.52|102
1621937680000|2021-05-25 10:14:40|4208.87|4208.27|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|165
1621937690000|2021-05-25 10:14:50|4209.12|4208.52|4209.12|4208.52|4209.24|4208.64|4208.87|4208.27|69
1621937700000|2021-05-25 10:15:00|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|71
1621937710000|2021-05-25 10:15:10|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.74|4208.14|32
1621937720000|2021-05-25 10:15:20|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|7
1621937730000|2021-05-25 10:15:30|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.12|4207.52|44
1621937740000|2021-05-25 10:15:40|4208.24|4207.64|4208.12|4207.52|4208.62|4208.02|4208.12|4207.52|69
1621937750000|2021-05-25 10:15:50|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|43
1621937760000|2021-05-25 10:16:00|4208.37|4207.77|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|45
1621937770000|2021-05-25 10:16:10|4208.24|4207.64|4208.37|4207.77|4208.49|4207.89|4208.24|4207.64|102
1621937780000|2021-05-25 10:16:20|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|26
1621937790000|2021-05-25 10:16:30|||||||||8
1621937800000|2021-05-25 10:16:40|||||||||2
1621937810000|2021-05-25 10:16:50|4208.74|4208.14|4208.62|4208.02|4208.74|4208.14|4208.62|4208.02|21
1621937820000|2021-05-25 10:17:00|4208.74|4208.14|4208.49|4207.89|4208.74|4208.14|4208.37|4207.77|47
1621937830000|2021-05-25 10:17:10|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|7
1621937840000|2021-05-25 10:17:20|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|29
1621937850000|2021-05-25 10:17:30|4208.24|4207.64|4208.12|4207.52|4208.24|4207.64|4208.12|4207.52|57
1621937860000|2021-05-25 10:17:40|||||||||2
1621937870000|2021-05-25 10:17:50|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|47
1621937880000|2021-05-25 10:18:00|4208.62|4208.02|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|25
1621937890000|2021-05-25 10:18:10|4208.49|4207.89|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|23
1621937900000|2021-05-25 10:18:20|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|34
1621937910000|2021-05-25 10:18:30|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|34
1621937920000|2021-05-25 10:18:40|||||||||14
1621937930000|2021-05-25 10:18:50|4208.99|4208.39|4208.99|4208.39|4209.12|4208.52|4208.99|4208.39|17
1621937940000|2021-05-25 10:19:00|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|4
1621937950000|2021-05-25 10:19:10|4208.99|4208.39|4208.99|4208.39|4208.99|4208.39|4208.99|4208.39|9
1621937960000|2021-05-25 10:19:20|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|1
1621937970000|2021-05-25 10:19:30|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|16
1621937980000|2021-05-25 10:19:40|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|3
1621937990000|2021-05-25 10:19:50|4208.87|4208.27|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|11
1621938000000|2021-05-25 10:20:00|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|17
1621938010000|2021-05-25 10:20:10|||||||||3
1621938020000|2021-05-25 10:20:20|4208.62|4208.02|4208.74|4208.14|4208.87|4208.27|4208.62|4208.02|20
1621938030000|2021-05-25 10:20:30|4208.87|4208.27|4208.74|4208.14|4208.87|4208.27|4208.62|4208.02|3
1621938040000|2021-05-25 10:20:40|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|7
1621938070000|2021-05-25 10:21:10|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|18
1621938080000|2021-05-25 10:21:20|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|13
1621938090000|2021-05-25 10:21:30|4208.99|4208.39|4208.99|4208.39|4208.99|4208.39|4208.87|4208.27|11
1621938100000|2021-05-25 10:21:40|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|1
1621938110000|2021-05-25 10:21:50|4208.74|4208.14|4208.74|4208.14|4208.87|4208.27|4208.74|4208.14|33
1621938120000|2021-05-25 10:22:00|4208.62|4208.02|4208.62|4208.02|4208.74|4208.14|4208.37|4207.77|45
1621938130000|2021-05-25 10:22:10|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.74|4208.14|22
1621938140000|2021-05-25 10:22:20|4208.74|4208.14|4209.12|4208.52|4209.12|4208.52|4208.62|4208.02|85
1621938150000|2021-05-25 10:22:30|||||||||30
1621938160000|2021-05-25 10:22:40|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|11
1621938170000|2021-05-25 10:22:50|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|4
1621938180000|2021-05-25 10:23:00|||||||||3
1621938190000|2021-05-25 10:23:10|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|46
1621938200000|2021-05-25 10:23:20|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|36
1621938210000|2021-05-25 10:23:30|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|3
1621938220000|2021-05-25 10:23:40|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|51
1621938240000|2021-05-25 10:24:00|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|74
1621938270000|2021-05-25 10:24:30|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|55
1621938280000|2021-05-25 10:24:40|4209.24|4208.64|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|20
1621938290000|2021-05-25 10:24:50|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|27
1621938310000|2021-05-25 10:25:10|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|9
1621938340000|2021-05-25 10:25:40|||||||||13
1621938350000|2021-05-25 10:25:50|4209.24|4208.64|4209.12|4208.52|4209.24|4208.64|4209.12|4208.52|10
1621938360000|2021-05-25 10:26:00|||||||||1
1621938370000|2021-05-25 10:26:10|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.62|4208.02|211
1621938400000|2021-05-25 10:26:40|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|95
1621938410000|2021-05-25 10:26:50|4208.99|4208.39|4209.12|4208.52|4209.24|4208.64|4208.99|4208.39|90
1621938420000|2021-05-25 10:27:00|||||||||21
1621938430000|2021-05-25 10:27:10|||||||||24
1621938440000|2021-05-25 10:27:20|||||||||1
1621938450000|2021-05-25 10:27:30|||||||||1
1621938460000|2021-05-25 10:27:40|4208.87|4208.27|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|24
1621938480000|2021-05-25 10:28:00|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|20
1621938490000|2021-05-25 10:28:10|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|38
1621938500000|2021-05-25 10:28:20|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.74|4208.14|10
1621938520000|2021-05-25 10:28:40|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|13
1621938540000|2021-05-25 10:29:00|||||||||1
1621938560000|2021-05-25 10:29:20|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|21
1621938590000|2021-05-25 10:29:50|||||||||2
1621938600000|2021-05-25 10:30:00|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|44
1621938610000|2021-05-25 10:30:10|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.74|4208.14|0
1621938620000|2021-05-25 10:30:20|4208.74|4208.14|4208.62|4208.02|4208.74|4208.14|4208.62|4208.02|11
1621938630000|2021-05-25 10:30:30|||||||||1
1621938640000|2021-05-25 10:30:40|||||||||2
1621938660000|2021-05-25 10:31:00|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|68
1621938670000|2021-05-25 10:31:10|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|46
1621938690000|2021-05-25 10:31:30|||||||||10
1621938700000|2021-05-25 10:31:40|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|22
1621938710000|2021-05-25 10:31:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|32
1621938720000|2021-05-25 10:32:00|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|68
1621938740000|2021-05-25 10:32:20|||||||||1
1621938770000|2021-05-25 10:32:50|4208.37|4207.77|4207.87|4207.27|4208.37|4207.77|4207.87|4207.27|98
1621938780000|2021-05-25 10:33:00|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|27
1621938790000|2021-05-25 10:33:10|4207.99|4207.39|4208.12|4207.52|4208.37|4207.77|4207.99|4207.39|105
1621938800000|2021-05-25 10:33:20|||||||||23
1621938810000|2021-05-25 10:33:30|||||||||15
1621938820000|2021-05-25 10:33:40|||||||||25
1621938830000|2021-05-25 10:33:50|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|28
1621938840000|2021-05-25 10:34:00|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|16
1621938850000|2021-05-25 10:34:10|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|22
1621938860000|2021-05-25 10:34:20|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|23
1621938870000|2021-05-25 10:34:30|||||||||6
1621938880000|2021-05-25 10:34:40|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|16
1621938890000|2021-05-25 10:34:50|4208.12|4207.52|4207.87|4207.27|4208.12|4207.52|4207.74|4207.14|77
1621938900000|2021-05-25 10:35:00|4207.74|4207.14|4207.62|4207.02|4207.74|4207.14|4207.37|4206.77|261
1621938910000|2021-05-25 10:35:10|||||||||2
1621938920000|2021-05-25 10:35:20|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|47
1621938930000|2021-05-25 10:35:30|4207.49|4206.89|4207.87|4207.27|4207.87|4207.27|4207.49|4206.89|41
1621938940000|2021-05-25 10:35:40|4207.74|4207.14|4207.87|4207.27|4207.87|4207.27|4207.62|4207.02|30
1621938950000|2021-05-25 10:35:50|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|36
1621938960000|2021-05-25 10:36:00|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|18
1621938970000|2021-05-25 10:36:10|4207.99|4207.39|4208.12|4207.52|4208.37|4207.77|4207.99|4207.39|88
1621938980000|2021-05-25 10:36:20|||||||||19
1621938990000|2021-05-25 10:36:30|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|21
1621939000000|2021-05-25 10:36:40|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|6
1621939010000|2021-05-25 10:36:50|4208.12|4207.52|4207.99|4207.39|4208.12|4207.52|4207.87|4207.27|21
1621939020000|2021-05-25 10:37:00|4207.87|4207.27|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|6
1621939030000|2021-05-25 10:37:10|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.24|4207.64|30
1621939070000|2021-05-25 10:37:50|4208.49|4207.89|4208.37|4207.77|4208.62|4208.02|4208.12|4207.52|82
1621939080000|2021-05-25 10:38:00|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|31
1621939090000|2021-05-25 10:38:10|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|8
1621939100000|2021-05-25 10:38:20|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|18
1621939110000|2021-05-25 10:38:30|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.99|4207.39|74
1621939130000|2021-05-25 10:38:50|||||||||15
1621939140000|2021-05-25 10:39:00|||||||||1
1621939150000|2021-05-25 10:39:10|||||||||17
1621939180000|2021-05-25 10:39:40|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.24|4207.64|37
1621939190000|2021-05-25 10:39:50|||||||||3
1621939200000|2021-05-25 10:40:00|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|26
1621939210000|2021-05-25 10:40:10|4208.37|4207.77|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|26
1621939220000|2021-05-25 10:40:20|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|2
1621939230000|2021-05-25 10:40:30|4208.12|4207.52|4208.24|4207.64|4208.24|4207.64|4208.12|4207.52|52
1621939240000|2021-05-25 10:40:40|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|2
1621939260000|2021-05-25 10:41:00|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|24
1621939270000|2021-05-25 10:41:10|||||||||4
1621939290000|2021-05-25 10:41:30|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|32
1621939300000|2021-05-25 10:41:40|4207.99|4207.39|4207.99|4207.39|4207.99|4207.39|4207.87|4207.27|10
1621939310000|2021-05-25 10:41:50|4207.87|4207.27|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|5
1621939320000|2021-05-25 10:42:00|4207.99|4207.39|4207.99|4207.39|4208.12|4207.52|4207.99|4207.39|3
1621939330000|2021-05-25 10:42:10|4207.87|4207.27|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|12
1621939340000|2021-05-25 10:42:20|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|29
1621939350000|2021-05-25 10:42:30|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|19
1621939360000|2021-05-25 10:42:40|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.24|4207.64|12
1621939390000|2021-05-25 10:43:10|||||||||56
1621939400000|2021-05-25 10:43:20|||||||||6
1621939410000|2021-05-25 10:43:30|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.12|4207.52|12
1621939420000|2021-05-25 10:43:40|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4208.12|4207.52|4
1621939440000|2021-05-25 10:44:00|4208.24|4207.64|4208.12|4207.52|4208.37|4207.77|4208.12|4207.52|23
1621939450000|2021-05-25 10:44:10|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.24|4207.64|14
1621939470000|2021-05-25 10:44:30|||||||||4
1621939480000|2021-05-25 10:44:40|||||||||2
1621939490000|2021-05-25 10:44:50|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|1
1621939500000|2021-05-25 10:45:00|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|4
1621939510000|2021-05-25 10:45:10|||||||||12
1621939520000|2021-05-25 10:45:20|||||||||1
1621939530000|2021-05-25 10:45:30|||||||||3
1621939540000|2021-05-25 10:45:40|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|1
1621939560000|2021-05-25 10:46:00|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|17
1621939570000|2021-05-25 10:46:10|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|4
1621939580000|2021-05-25 10:46:20|||||||||25
1621939590000|2021-05-25 10:46:30|4208.37|4207.77|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|15
1621939600000|2021-05-25 10:46:40|4208.37|4207.77|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|17
1621939610000|2021-05-25 10:46:50|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|5
1621939620000|2021-05-25 10:47:00|||||||||3
1621939630000|2021-05-25 10:47:10|4208.37|4207.77|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|13
1621939640000|2021-05-25 10:47:20|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|19
1621939650000|2021-05-25 10:47:30|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|47
1621939660000|2021-05-25 10:47:40|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|91
1621939670000|2021-05-25 10:47:50|4208.74|4208.14|4208.74|4208.14|4208.74|4208.14|4208.74|4208.14|15
1621939680000|2021-05-25 10:48:00|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.74|4208.14|9
1621939690000|2021-05-25 10:48:10|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|65
1621939700000|2021-05-25 10:48:20|4208.99|4208.39|4208.99|4208.39|4209.12|4208.52|4208.87|4208.27|23
1621939710000|2021-05-25 10:48:30|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|1
1621939730000|2021-05-25 10:48:50|||||||||5
1621939750000|2021-05-25 10:49:10|4209.24|4208.64|4209.12|4208.52|4209.24|4208.64|4209.12|4208.52|48
1621939760000|2021-05-25 10:49:20|||||||||1
1621939770000|2021-05-25 10:49:30|4208.87|4208.27|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|29
1621939790000|2021-05-25 10:49:50|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|36
1621939800000|2021-05-25 10:50:00|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.62|4208.02|45
1621939820000|2021-05-25 10:50:20|4208.37|4207.77|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|64
1621939830000|2021-05-25 10:50:30|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4
1621939840000|2021-05-25 10:50:40|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|4
1621939850000|2021-05-25 10:50:50|||||||||7
1621939860000|2021-05-25 10:51:00|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.12|4207.52|45
1621939870000|2021-05-25 10:51:10|4208.24|4207.64|4208.12|4207.52|4208.24|4207.64|4208.12|4207.52|13
1621939890000|2021-05-25 10:51:30|||||||||1
1621939910000|2021-05-25 10:51:50|4208.24|4207.64|4208.12|4207.52|4208.24|4207.64|4208.12|4207.52|19
1621939920000|2021-05-25 10:52:00|4208.24|4207.64|4208.62|4208.02|4208.62|4208.02|4208.24|4207.64|27
1621939930000|2021-05-25 10:52:10|4208.49|4207.89|4208.49|4207.89|4208.62|4208.02|4208.37|4207.77|11
1621939940000|2021-05-25 10:52:20|4208.62|4208.02|4208.37|4207.77|4208.62|4208.02|4208.37|4207.77|7
1621939960000|2021-05-25 10:52:40|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|7
1621939970000|2021-05-25 10:52:50|||||||||3
1621939980000|2021-05-25 10:53:00|||||||||20
1621940010000|2021-05-25 10:53:30|||||||||2
1621940020000|2021-05-25 10:53:40|4208.87|4208.27|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|59
1621940030000|2021-05-25 10:53:50|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|17
1621940040000|2021-05-25 10:54:00|||||||||6
1621940050000|2021-05-25 10:54:10|||||||||11
1621940080000|2021-05-25 10:54:40|||||||||1
1621940090000|2021-05-25 10:54:50|4208.74|4208.14|4208.62|4208.02|4208.74|4208.14|4208.62|4208.02|12
1621940110000|2021-05-25 10:55:10|||||||||1
1621940120000|2021-05-25 10:55:20|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|11
1621940150000|2021-05-25 10:55:50|||||||||6
1621940160000|2021-05-25 10:56:00|||||||||16
1621940170000|2021-05-25 10:56:10|||||||||3
1621940190000|2021-05-25 10:56:30|||||||||1
1621940210000|2021-05-25 10:56:50|||||||||1
1621940220000|2021-05-25 10:57:00|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|26
1621940230000|2021-05-25 10:57:10|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.37|4207.77|4
1621940250000|2021-05-25 10:57:30|||||||||6
1621940290000|2021-05-25 10:58:10|||||||||1
1621940310000|2021-05-25 10:58:30|4208.49|4207.89|4208.49|4207.89|4208.49|4207.89|4208.37|4207.77|128
1621940320000|2021-05-25 10:58:40|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|0
1621940340000|2021-05-25 10:59:00|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|130
1621940360000|2021-05-25 10:59:20|4208.24|4207.64|4208.37|4207.77|4208.37|4207.77|4208.24|4207.64|118
1621940370000|2021-05-25 10:59:30|4208.24|4207.64|4208.12|4207.52|4208.24|4207.64|4208.12|4207.52|21
1621940380000|2021-05-25 10:59:40|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|35
1621940390000|2021-05-25 10:59:50|4207.99|4207.39|4207.87|4207.27|4208.12|4207.52|4207.87|4207.27|32
1621940400000|2021-05-25 11:00:00|4207.74|4207.14|4207.62|4207.02|4207.87|4207.27|4207.62|4207.02|212
1621940410000|2021-05-25 11:00:10|4207.74|4207.14|4207.74|4207.14|4207.74|4207.14|4207.62|4207.02|57
1621940420000|2021-05-25 11:00:20|4207.87|4207.27|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|23
1621940430000|2021-05-25 11:00:30|||||||||23
1621940440000|2021-05-25 11:00:40|||||||||4
1621940450000|2021-05-25 11:00:50|4207.99|4207.39|4208.12|4207.52|4208.12|4207.52|4207.87|4207.27|104
1621940460000|2021-05-25 11:01:00|4207.99|4207.39|4207.87|4207.27|4207.99|4207.39|4207.87|4207.27|54
1621940470000|2021-05-25 11:01:10|||||||||2
1621940480000|2021-05-25 11:01:20|4207.74|4207.14|4207.37|4206.77|4207.74|4207.14|4206.87|4206.27|193
1621940490000|2021-05-25 11:01:30|4207.24|4206.64|4207.12|4206.52|4207.24|4206.64|4206.99|4206.39|34
1621940500000|2021-05-25 11:01:40|4207.24|4206.64|4207.62|4207.02|4207.74|4207.14|4207.12|4206.52|96
1621940510000|2021-05-25 11:01:50|4207.74|4207.14|4207.62|4207.02|4207.87|4207.27|4207.62|4207.02|20
1621940520000|2021-05-25 11:02:00|4207.87|4207.27|4207.62|4207.02|4207.87|4207.27|4207.62|4207.02|29
1621940530000|2021-05-25 11:02:10|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|4207.37|4206.77|36
1621940540000|2021-05-25 11:02:20|4207.12|4206.52|4207.49|4206.89|4207.49|4206.89|4207.12|4206.52|70
1621940550000|2021-05-25 11:02:30|4207.37|4206.77|4207.62|4207.02|4207.62|4207.02|4207.37|4206.77|4
1621940560000|2021-05-25 11:02:40|4207.49|4206.89|4207.37|4206.77|4207.62|4207.02|4207.37|4206.77|34
1621940570000|2021-05-25 11:02:50|||||||||28
1621940580000|2021-05-25 11:03:00|||||||||18
1621940590000|2021-05-25 11:03:10|||||||||5
1621940600000|2021-05-25 11:03:20|||||||||1
1621940610000|2021-05-25 11:03:30|4207.49|4206.89|4207.62|4207.02|4207.62|4207.02|4207.37|4206.77|25
1621940620000|2021-05-25 11:03:40|4207.74|4207.14|4207.87|4207.27|4207.87|4207.27|4207.74|4207.14|20
1621940630000|2021-05-25 11:03:50|||||||||2
1621940640000|2021-05-25 11:04:00|4207.62|4207.02|4207.62|4207.02|4207.62|4207.02|4207.62|4207.02|45
1621940650000|2021-05-25 11:04:10|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|4207.87|4207.27|6
1621940670000|2021-05-25 11:04:30|4208.12|4207.52|4208.37|4207.77|4208.37|4207.77|4208.12|4207.52|104
1621940680000|2021-05-25 11:04:40|4208.24|4207.64|4208.62|4208.02|4208.62|4208.02|4208.12|4207.52|51
1621940690000|2021-05-25 11:04:50|4208.37|4207.77|4208.62|4208.02|4208.62|4208.02|4208.37|4207.77|208
1621940700000|2021-05-25 11:05:00|||||||||292
1621940720000|2021-05-25 11:05:20|||||||||5
1621940740000|2021-05-25 11:05:40|||||||||22
1621940750000|2021-05-25 11:05:50|||||||||6
1621940760000|2021-05-25 11:06:00|4208.37|4207.77|4208.37|4207.77|4208.62|4208.02|4208.24|4207.64|109
1621940770000|2021-05-25 11:06:10|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.49|4207.89|21
1621940780000|2021-05-25 11:06:20|||||||||2
1621940800000|2021-05-25 11:06:40|||||||||170
1621940810000|2021-05-25 11:06:50|||||||||23
1621940820000|2021-05-25 11:07:00|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|45
1621940830000|2021-05-25 11:07:10|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|136
1621940840000|2021-05-25 11:07:20|4209.74|4209.14|4210.12|4209.52|4210.12|4209.52|4209.74|4209.14|109
1621940850000|2021-05-25 11:07:30|4209.87|4209.27|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|87
1621940860000|2021-05-25 11:07:40|||||||||103
1621940870000|2021-05-25 11:07:50|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|29
1621940880000|2021-05-25 11:08:00|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|101
1621940890000|2021-05-25 11:08:10|||||||||6
1621940900000|2021-05-25 11:08:20|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4209.99|4209.39|66
1621940910000|2021-05-25 11:08:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|53
1621940920000|2021-05-25 11:08:40|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|35
1621940930000|2021-05-25 11:08:50|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|19
1621940940000|2021-05-25 11:09:00|4210.12|4209.52|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|72
1621940950000|2021-05-25 11:09:10|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|30
1621940970000|2021-05-25 11:09:30|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|41
1621940980000|2021-05-25 11:09:40|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|39
1621940990000|2021-05-25 11:09:50|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|16
1621941000000|2021-05-25 11:10:00|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|55
1621941010000|2021-05-25 11:10:10|4209.99|4209.39|4209.99|4209.39|4210.12|4209.52|4209.99|4209.39|20
1621941020000|2021-05-25 11:10:20|4209.87|4209.27|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|18
1621941030000|2021-05-25 11:10:30|||||||||2
1621941040000|2021-05-25 11:10:40|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|58
1621941050000|2021-05-25 11:10:50|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|27
1621941060000|2021-05-25 11:11:00|||||||||1
1621941070000|2021-05-25 11:11:10|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|7
1621941080000|2021-05-25 11:11:20|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|40
1621941090000|2021-05-25 11:11:30|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|6
1621941110000|2021-05-25 11:11:50|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|38
1621941120000|2021-05-25 11:12:00|4210.49|4209.89|4210.49|4209.89|4210.49|4209.89|4210.37|4209.77|49
1621941130000|2021-05-25 11:12:10|4210.37|4209.77|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|59
1621941140000|2021-05-25 11:12:20|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|8
1621941160000|2021-05-25 11:12:40|||||||||2
1621941170000|2021-05-25 11:12:50|||||||||7
1621941180000|2021-05-25 11:13:00|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|27
1621941190000|2021-05-25 11:13:10|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|24
1621941210000|2021-05-25 11:13:30|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|56
1621941220000|2021-05-25 11:13:40|||||||||44
1621941230000|2021-05-25 11:13:50|||||||||13
1621941240000|2021-05-25 11:14:00|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|37
1621941250000|2021-05-25 11:14:10|4210.24|4209.64|4209.87|4209.27|4210.37|4209.77|4209.87|4209.27|161
1621941260000|2021-05-25 11:14:20|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|25
1621941280000|2021-05-25 11:14:40|||||||||26
1621941290000|2021-05-25 11:14:50|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|32
1621941300000|2021-05-25 11:15:00|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|52
1621941320000|2021-05-25 11:15:20|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|95
1621941330000|2021-05-25 11:15:30|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|21
1621941350000|2021-05-25 11:15:50|||||||||1
1621941360000|2021-05-25 11:16:00|||||||||11
1621941370000|2021-05-25 11:16:10|||||||||26
1621941380000|2021-05-25 11:16:20|||||||||2
1621941400000|2021-05-25 11:16:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|56
1621941410000|2021-05-25 11:16:50|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|84
1621941420000|2021-05-25 11:17:00|||||||||16
1621941430000|2021-05-25 11:17:10|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|69
1621941440000|2021-05-25 11:17:20|||||||||4
1621941460000|2021-05-25 11:17:40|||||||||3
1621941470000|2021-05-25 11:17:50|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|58
1621941480000|2021-05-25 11:18:00|||||||||10
1621941490000|2021-05-25 11:18:10|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|94
1621941500000|2021-05-25 11:18:20|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|3
1621941510000|2021-05-25 11:18:30|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|20
1621941520000|2021-05-25 11:18:40|||||||||1
1621941530000|2021-05-25 11:18:50|4210.62|4210.02|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|129
1621941540000|2021-05-25 11:19:00|||||||||1
1621941550000|2021-05-25 11:19:10|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|90
1621941560000|2021-05-25 11:19:20|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|48
1621941580000|2021-05-25 11:19:40|||||||||8
1621941590000|2021-05-25 11:19:50|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|15
1621941600000|2021-05-25 11:20:00|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|56
1621941610000|2021-05-25 11:20:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|33
1621941620000|2021-05-25 11:20:20|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|5
1621941630000|2021-05-25 11:20:30|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|24
1621941640000|2021-05-25 11:20:40|||||||||2
1621941650000|2021-05-25 11:20:50|||||||||4
1621941660000|2021-05-25 11:21:00|||||||||17
1621941670000|2021-05-25 11:21:10|||||||||74
1621941680000|2021-05-25 11:21:20|||||||||1
1621941700000|2021-05-25 11:21:40|||||||||2
1621941710000|2021-05-25 11:21:50|||||||||22
1621941730000|2021-05-25 11:22:10|||||||||34
1621941740000|2021-05-25 11:22:20|||||||||1
1621941760000|2021-05-25 11:22:40|4210.87|4210.27|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|155
1621941770000|2021-05-25 11:22:50|||||||||1
1621941800000|2021-05-25 11:23:20|||||||||2
1621941810000|2021-05-25 11:23:30|||||||||11
1621941840000|2021-05-25 11:24:00|||||||||136
1621941850000|2021-05-25 11:24:10|||||||||3
1621941860000|2021-05-25 11:24:20|||||||||15
1621941890000|2021-05-25 11:24:50|||||||||136
1621941910000|2021-05-25 11:25:10|||||||||3
1621941920000|2021-05-25 11:25:20|||||||||48
1621941930000|2021-05-25 11:25:30|||||||||1
1621941960000|2021-05-25 11:26:00|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|340
1621941970000|2021-05-25 11:26:10|||||||||31
1621941990000|2021-05-25 11:26:30|||||||||2
1621942000000|2021-05-25 11:26:40|||||||||1
1621942010000|2021-05-25 11:26:50|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|72
1621942020000|2021-05-25 11:27:00|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|25
1621942030000|2021-05-25 11:27:10|||||||||1
1621942050000|2021-05-25 11:27:30|||||||||8
1621942060000|2021-05-25 11:27:40|||||||||11
1621942070000|2021-05-25 11:27:50|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|22
1621942090000|2021-05-25 11:28:10|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|62
1621942100000|2021-05-25 11:28:20|||||||||13
1621942110000|2021-05-25 11:28:30|||||||||71
1621942130000|2021-05-25 11:28:50|||||||||25
1621942140000|2021-05-25 11:29:00|||||||||22
1621942150000|2021-05-25 11:29:10|||||||||20
1621942160000|2021-05-25 11:29:20|||||||||80
1621942170000|2021-05-25 11:29:30|||||||||11
1621942190000|2021-05-25 11:29:50|||||||||40
1621942200000|2021-05-25 11:30:00|||||||||32
1621942210000|2021-05-25 11:30:10|||||||||21
1621942220000|2021-05-25 11:30:20|||||||||26
1621942230000|2021-05-25 11:30:30|||||||||25
1621942240000|2021-05-25 11:30:40|||||||||75
1621942250000|2021-05-25 11:30:50|||||||||132
1621942260000|2021-05-25 11:31:00|4211.37|4210.77|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|200
1621942270000|2021-05-25 11:31:10|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|145
1621942280000|2021-05-25 11:31:20|||||||||14
1621942290000|2021-05-25 11:31:30|||||||||12
1621942300000|2021-05-25 11:31:40|4211.74|4211.14|4211.62|4211.02|4211.74|4211.14|4211.62|4211.02|116
1621942310000|2021-05-25 11:31:50|4211.74|4211.14|4211.62|4211.02|4211.74|4211.14|4211.49|4210.89|101
1621942330000|2021-05-25 11:32:10|4211.74|4211.14|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|138
1621942340000|2021-05-25 11:32:20|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|140
1621942360000|2021-05-25 11:32:40|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|62
1621942370000|2021-05-25 11:32:50|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|23
1621942380000|2021-05-25 11:33:00|||||||||27
1621942390000|2021-05-25 11:33:10|4211.62|4211.02|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|80
1621942400000|2021-05-25 11:33:20|4211.87|4211.27|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|19
1621942410000|2021-05-25 11:33:30|||||||||90
1621942420000|2021-05-25 11:33:40|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|100
1621942430000|2021-05-25 11:33:50|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|58
1621942440000|2021-05-25 11:34:00|||||||||15
1621942450000|2021-05-25 11:34:10|||||||||75
1621942460000|2021-05-25 11:34:20|4211.87|4211.27|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|47
1621942480000|2021-05-25 11:34:40|4211.74|4211.14|4211.37|4210.77|4211.74|4211.14|4211.37|4210.77|165
1621942490000|2021-05-25 11:34:50|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|26
1621942500000|2021-05-25 11:35:00|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|90
1621942510000|2021-05-25 11:35:10|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|29
1621942520000|2021-05-25 11:35:20|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|46
1621942530000|2021-05-25 11:35:30|||||||||48
1621942540000|2021-05-25 11:35:40|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|65
1621942550000|2021-05-25 11:35:50|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|35
1621942560000|2021-05-25 11:36:00|4211.37|4210.77|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|29
1621942570000|2021-05-25 11:36:10|||||||||39
1621942580000|2021-05-25 11:36:20|||||||||46
1621942600000|2021-05-25 11:36:40|4211.12|4210.52|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|254
1621942610000|2021-05-25 11:36:50|||||||||20
1621942620000|2021-05-25 11:37:00|4211.12|4210.52|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|59
1621942630000|2021-05-25 11:37:10|||||||||27
1621942640000|2021-05-25 11:37:20|||||||||61
1621942650000|2021-05-25 11:37:30|4211.24|4210.64|4211.37|4210.77|4211.62|4211.02|4211.24|4210.64|68
1621942660000|2021-05-25 11:37:40|||||||||43
1621942670000|2021-05-25 11:37:50|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|44
1621942680000|2021-05-25 11:38:00|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|44
1621942690000|2021-05-25 11:38:10|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|16
1621942710000|2021-05-25 11:38:30|||||||||32
1621942720000|2021-05-25 11:38:40|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|18
1621942730000|2021-05-25 11:38:50|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|17
1621942740000|2021-05-25 11:39:00|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|14
1621942750000|2021-05-25 11:39:10|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|28
1621942760000|2021-05-25 11:39:20|4211.74|4211.14|4211.62|4211.02|4211.74|4211.14|4211.62|4211.02|32
1621942780000|2021-05-25 11:39:40|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|61
1621942800000|2021-05-25 11:40:00|4211.12|4210.52|4211.37|4210.77|4211.37|4210.77|4211.12|4210.52|70
1621942820000|2021-05-25 11:40:20|||||||||68
1621942830000|2021-05-25 11:40:30|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|36
1621942850000|2021-05-25 11:40:50|||||||||8
1621942860000|2021-05-25 11:41:00|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|97
1621942870000|2021-05-25 11:41:10|4211.74|4211.14|4211.62|4211.02|4211.74|4211.14|4211.62|4211.02|10
1621942880000|2021-05-25 11:41:20|||||||||1
1621942890000|2021-05-25 11:41:30|4211.74|4211.14|4211.62|4211.02|4211.87|4211.27|4211.62|4211.02|19
1621942920000|2021-05-25 11:42:00|||||||||4
1621942930000|2021-05-25 11:42:10|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|28
1621942940000|2021-05-25 11:42:20|4211.24|4210.64|4210.87|4210.27|4211.24|4210.64|4210.87|4210.27|46
1621942950000|2021-05-25 11:42:30|||||||||76
1621942960000|2021-05-25 11:42:40|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|44
1621942970000|2021-05-25 11:42:50|||||||||8
1621942980000|2021-05-25 11:43:00|4210.74|4210.14|4210.74|4210.14|4210.74|4210.14|4210.74|4210.14|12
1621942990000|2021-05-25 11:43:10|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|19
1621943000000|2021-05-25 11:43:20|4210.87|4210.27|4210.62|4210.02|4211.12|4210.52|4210.62|4210.02|72
1621943010000|2021-05-25 11:43:30|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|66
1621943020000|2021-05-25 11:43:40|||||||||2
1621943030000|2021-05-25 11:43:50|4210.87|4210.27|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|93
1621943040000|2021-05-25 11:44:00|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|7
1621943060000|2021-05-25 11:44:20|||||||||1
1621943070000|2021-05-25 11:44:30|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|18
1621943080000|2021-05-25 11:44:40|4211.62|4211.02|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|87
1621943090000|2021-05-25 11:44:50|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|4
1621943100000|2021-05-25 11:45:00|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|9
1621943110000|2021-05-25 11:45:10|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|29
1621943120000|2021-05-25 11:45:20|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4211.37|4210.77|21
1621943130000|2021-05-25 11:45:30|||||||||33
1621943140000|2021-05-25 11:45:40|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|50
1621943160000|2021-05-25 11:46:00|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|145
1621943170000|2021-05-25 11:46:10|||||||||6
1621943180000|2021-05-25 11:46:20|||||||||1
1621943190000|2021-05-25 11:46:30|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|110
1621943200000|2021-05-25 11:46:40|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|129
1621943220000|2021-05-25 11:47:00|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|95
1621943230000|2021-05-25 11:47:10|||||||||33
1621943240000|2021-05-25 11:47:20|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|57
1621943250000|2021-05-25 11:47:30|4212.37|4211.77|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|18
1621943260000|2021-05-25 11:47:40|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|21
1621943270000|2021-05-25 11:47:50|||||||||2
1621943280000|2021-05-25 11:48:00|||||||||3
1621943290000|2021-05-25 11:48:10|||||||||2
1621943300000|2021-05-25 11:48:20|||||||||69
1621943320000|2021-05-25 11:48:40|||||||||1
1621943340000|2021-05-25 11:49:00|4212.12|4211.52|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|75
1621943350000|2021-05-25 11:49:10|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|51
1621943360000|2021-05-25 11:49:20|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|29
1621943370000|2021-05-25 11:49:30|||||||||8
1621943380000|2021-05-25 11:49:40|||||||||20
1621943390000|2021-05-25 11:49:50|4211.99|4211.39|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|47
1621943400000|2021-05-25 11:50:00|||||||||43
1621943410000|2021-05-25 11:50:10|4211.99|4211.39|4212.12|4211.52|4212.12|4211.52|4211.99|4211.39|10
1621943440000|2021-05-25 11:50:40|||||||||3
1621943450000|2021-05-25 11:50:50|||||||||15
1621943470000|2021-05-25 11:51:10|||||||||15
1621943480000|2021-05-25 11:51:20|||||||||4
1621943490000|2021-05-25 11:51:30|||||||||9
1621943500000|2021-05-25 11:51:40|4212.24|4211.64|4212.37|4211.77|4212.37|4211.77|4212.24|4211.64|101
1621943510000|2021-05-25 11:51:50|4212.62|4212.02|4212.62|4212.02|4212.62|4212.02|4212.62|4212.02|40
1621943520000|2021-05-25 11:52:00|||||||||81
1621943530000|2021-05-25 11:52:10|||||||||13
1621943550000|2021-05-25 11:52:30|||||||||47
1621943560000|2021-05-25 11:52:40|||||||||33
1621943570000|2021-05-25 11:52:50|4212.49|4211.89|4212.62|4212.02|4212.62|4212.02|4212.37|4211.77|50
1621943580000|2021-05-25 11:53:00|||||||||2
1621943590000|2021-05-25 11:53:10|4212.37|4211.77|4212.37|4211.77|4212.49|4211.89|4212.37|4211.77|56
1621943600000|2021-05-25 11:53:20|4212.49|4211.89|4212.37|4211.77|4212.62|4212.02|4212.37|4211.77|8
1621943610000|2021-05-25 11:53:30|4212.49|4211.89|4212.62|4212.02|4212.62|4212.02|4212.49|4211.89|3
1621943620000|2021-05-25 11:53:40|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|92
1621943630000|2021-05-25 11:53:50|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|23
1621943640000|2021-05-25 11:54:00|4211.87|4211.27|4212.12|4211.52|4212.37|4211.77|4211.87|4211.27|179
1621943650000|2021-05-25 11:54:10|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|126
1621943660000|2021-05-25 11:54:20|||||||||11
1621943670000|2021-05-25 11:54:30|4212.12|4211.52|4212.37|4211.77|4212.37|4211.77|4212.12|4211.52|98
1621943680000|2021-05-25 11:54:40|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|9
1621943690000|2021-05-25 11:54:50|||||||||23
1621943700000|2021-05-25 11:55:00|||||||||4
1621943710000|2021-05-25 11:55:10|4211.99|4211.39|4212.12|4211.52|4212.12|4211.52|4211.99|4211.39|41
1621943720000|2021-05-25 11:55:20|||||||||1
1621943730000|2021-05-25 11:55:30|||||||||73
1621943740000|2021-05-25 11:55:40|4212.24|4211.64|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|16
1621943750000|2021-05-25 11:55:50|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|4212.37|4211.77|16
1621943760000|2021-05-25 11:56:00|4212.24|4211.64|4211.87|4211.27|4212.24|4211.64|4211.87|4211.27|75
1621943790000|2021-05-25 11:56:30|||||||||21
1621943810000|2021-05-25 11:56:50|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|45
1621943830000|2021-05-25 11:57:10|||||||||50
1621943840000|2021-05-25 11:57:20|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|32
1621943850000|2021-05-25 11:57:30|4211.62|4211.02|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|20
1621943860000|2021-05-25 11:57:40|||||||||9
1621943870000|2021-05-25 11:57:50|||||||||1
1621943880000|2021-05-25 11:58:00|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|91
1621943890000|2021-05-25 11:58:10|||||||||1
1621943900000|2021-05-25 11:58:20|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|26
1621943920000|2021-05-25 11:58:40|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|34
1621943930000|2021-05-25 11:58:50|||||||||4
1621943940000|2021-05-25 11:59:00|||||||||10
1621943960000|2021-05-25 11:59:20|||||||||7
1621943970000|2021-05-25 11:59:30|||||||||53
1621943990000|2021-05-25 11:59:50|||||||||69
1621944000000|2021-05-25 12:00:00|4211.99|4211.39|4211.99|4211.39|4211.99|4211.39|4211.99|4211.39|102
1621944010000|2021-05-25 12:00:10|4212.12|4211.52|4211.87|4211.27|4212.12|4211.52|4211.62|4211.02|142
1621944020000|2021-05-25 12:00:20|||||||||27
1621944030000|2021-05-25 12:00:30|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|67
1621944040000|2021-05-25 12:00:40|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|32
1621944050000|2021-05-25 12:00:50|||||||||2
1621944060000|2021-05-25 12:01:00|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|72
1621944070000|2021-05-25 12:01:10|||||||||1
1621944080000|2021-05-25 12:01:20|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|57
1621944100000|2021-05-25 12:01:40|||||||||5
1621944110000|2021-05-25 12:01:50|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|35
1621944120000|2021-05-25 12:02:00|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.74|4211.14|80
1621944130000|2021-05-25 12:02:10|4212.12|4211.52|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|120
1621944140000|2021-05-25 12:02:20|4211.99|4211.39|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|60
1621944150000|2021-05-25 12:02:30|4211.99|4211.39|4212.12|4211.52|4212.12|4211.52|4211.99|4211.39|14
1621944160000|2021-05-25 12:02:40|4212.37|4211.77|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|58
1621944170000|2021-05-25 12:02:50|4211.87|4211.27|4211.87|4211.27|4212.12|4211.52|4211.87|4211.27|49
1621944180000|2021-05-25 12:03:00|4211.99|4211.39|4212.12|4211.52|4212.12|4211.52|4211.99|4211.39|22
1621944190000|2021-05-25 12:03:10|4212.37|4211.77|4212.12|4211.52|4212.37|4211.77|4212.12|4211.52|56
1621944200000|2021-05-25 12:03:20|4211.99|4211.39|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|55
1621944210000|2021-05-25 12:03:30|||||||||25
1621944220000|2021-05-25 12:03:40|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|36
1621944230000|2021-05-25 12:03:50|||||||||21
1621944250000|2021-05-25 12:04:10|||||||||1
1621944260000|2021-05-25 12:04:20|||||||||8
1621944270000|2021-05-25 12:04:30|4211.74|4211.14|4211.87|4211.27|4211.87|4211.27|4211.62|4211.02|38
1621944280000|2021-05-25 12:04:40|4211.74|4211.14|4211.62|4211.02|4211.74|4211.14|4211.62|4211.02|9
1621944290000|2021-05-25 12:04:50|||||||||26
1621944300000|2021-05-25 12:05:00|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|398
1621944310000|2021-05-25 12:05:10|||||||||34
1621944320000|2021-05-25 12:05:20|4211.49|4210.89|4211.87|4211.27|4211.87|4211.27|4211.49|4210.89|40
1621944330000|2021-05-25 12:05:30|||||||||19
1621944360000|2021-05-25 12:06:00|||||||||4
1621944380000|2021-05-25 12:06:20|||||||||1
1621944390000|2021-05-25 12:06:30|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|10
1621944410000|2021-05-25 12:06:50|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|45
1621944420000|2021-05-25 12:07:00|4211.87|4211.27|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|40
1621944430000|2021-05-25 12:07:10|||||||||3
1621944440000|2021-05-25 12:07:20|||||||||12
1621944450000|2021-05-25 12:07:30|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|68
1621944460000|2021-05-25 12:07:40|||||||||25
1621944480000|2021-05-25 12:08:00|||||||||15
1621944490000|2021-05-25 12:08:10|||||||||1
1621944500000|2021-05-25 12:08:20|||||||||35
1621944510000|2021-05-25 12:08:30|4211.99|4211.39|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|53
1621944520000|2021-05-25 12:08:40|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|4212.12|4211.52|23
1621944530000|2021-05-25 12:08:50|4211.87|4211.27|4212.12|4211.52|4212.12|4211.52|4211.87|4211.27|60
1621944540000|2021-05-25 12:09:00|||||||||24
1621944550000|2021-05-25 12:09:10|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|38
1621944570000|2021-05-25 12:09:30|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|22
1621944580000|2021-05-25 12:09:40|4212.24|4211.64|4212.12|4211.52|4212.24|4211.64|4212.12|4211.52|10
1621944610000|2021-05-25 12:10:10|4211.87|4211.27|4211.87|4211.27|4211.99|4211.39|4211.87|4211.27|63
1621944630000|2021-05-25 12:10:30|||||||||5
1621944650000|2021-05-25 12:10:50|||||||||1
1621944660000|2021-05-25 12:11:00|||||||||4
1621944670000|2021-05-25 12:11:10|||||||||58
1621944680000|2021-05-25 12:11:20|||||||||24
1621944690000|2021-05-25 12:11:30|||||||||4
1621944720000|2021-05-25 12:12:00|||||||||4
1621944730000|2021-05-25 12:12:10|||||||||2
1621944740000|2021-05-25 12:12:20|||||||||31
1621944750000|2021-05-25 12:12:30|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|4211.62|4211.02|28
1621944760000|2021-05-25 12:12:40|||||||||6
1621944770000|2021-05-25 12:12:50|||||||||8
1621944780000|2021-05-25 12:13:00|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|4211.87|4211.27|66
1621944790000|2021-05-25 12:13:10|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|120
1621944800000|2021-05-25 12:13:20|||||||||12
1621944810000|2021-05-25 12:13:30|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|79
1621944820000|2021-05-25 12:13:40|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|24
1621944830000|2021-05-25 12:13:50|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|34
1621944840000|2021-05-25 12:14:00|||||||||5
1621944850000|2021-05-25 12:14:10|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|41
1621944860000|2021-05-25 12:14:20|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|38
1621944880000|2021-05-25 12:14:40|||||||||11
1621944890000|2021-05-25 12:14:50|||||||||10
1621944900000|2021-05-25 12:15:00|4211.49|4210.89|4211.37|4210.77|4211.49|4210.89|4211.37|4210.77|41
1621944910000|2021-05-25 12:15:10|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.49|4210.89|12
1621944930000|2021-05-25 12:15:30|||||||||1
1621944950000|2021-05-25 12:15:50|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|30
1621944960000|2021-05-25 12:16:00|4211.24|4210.64|4211.37|4210.77|4211.37|4210.77|4211.24|4210.64|31
1621944970000|2021-05-25 12:16:10|||||||||10
1621944980000|2021-05-25 12:16:20|4211.49|4210.89|4211.12|4210.52|4211.49|4210.89|4211.12|4210.52|40
1621944990000|2021-05-25 12:16:30|4211.24|4210.64|4210.87|4210.27|4211.24|4210.64|4210.87|4210.27|76
1621945000000|2021-05-25 12:16:40|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|15
1621945010000|2021-05-25 12:16:50|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|30
1621945020000|2021-05-25 12:17:00|4210.99|4210.39|4210.99|4210.39|4211.12|4210.52|4210.87|4210.27|54
1621945030000|2021-05-25 12:17:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|55
1621945040000|2021-05-25 12:17:20|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|45
1621945050000|2021-05-25 12:17:30|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|76
1621945060000|2021-05-25 12:17:40|4210.99|4210.39|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|56
1621945070000|2021-05-25 12:17:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|89
1621945080000|2021-05-25 12:18:00|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|51
1621945090000|2021-05-25 12:18:10|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|66
1621945100000|2021-05-25 12:18:20|||||||||11
1621945110000|2021-05-25 12:18:30|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.74|4210.14|42
1621945120000|2021-05-25 12:18:40|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|80
1621945130000|2021-05-25 12:18:50|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|13
1621945140000|2021-05-25 12:19:00|||||||||26
1621945150000|2021-05-25 12:19:10|||||||||2
1621945160000|2021-05-25 12:19:20|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|75
1621945170000|2021-05-25 12:19:30|4210.87|4210.27|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|71
1621945180000|2021-05-25 12:19:40|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|18
1621945190000|2021-05-25 12:19:50|||||||||1
1621945200000|2021-05-25 12:20:00|||||||||10
1621945210000|2021-05-25 12:20:10|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|123
1621945220000|2021-05-25 12:20:20|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|30
1621945230000|2021-05-25 12:20:30|4210.37|4209.77|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|159
1621945240000|2021-05-25 12:20:40|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|82
1621945250000|2021-05-25 12:20:50|||||||||21
1621945260000|2021-05-25 12:21:00|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|123
1621945270000|2021-05-25 12:21:10|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|84
1621945280000|2021-05-25 12:21:20|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|88
1621945290000|2021-05-25 12:21:30|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|54
1621945300000|2021-05-25 12:21:40|||||||||5
1621945320000|2021-05-25 12:22:00|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|59
1621945330000|2021-05-25 12:22:10|||||||||14
1621945340000|2021-05-25 12:22:20|||||||||2
1621945350000|2021-05-25 12:22:30|||||||||7
1621945360000|2021-05-25 12:22:40|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|66
1621945370000|2021-05-25 12:22:50|4210.74|4210.14|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|21
1621945380000|2021-05-25 12:23:00|||||||||6
1621945390000|2021-05-25 12:23:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|46
1621945400000|2021-05-25 12:23:20|||||||||8
1621945410000|2021-05-25 12:23:30|||||||||1
1621945420000|2021-05-25 12:23:40|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|34
1621945430000|2021-05-25 12:23:50|||||||||16
1621945440000|2021-05-25 12:24:00|||||||||52
1621945450000|2021-05-25 12:24:10|||||||||2
1621945460000|2021-05-25 12:24:20|||||||||8
1621945470000|2021-05-25 12:24:30|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|85
1621945480000|2021-05-25 12:24:40|||||||||1
1621945490000|2021-05-25 12:24:50|||||||||61
1621945500000|2021-05-25 12:25:00|4210.37|4209.77|4210.37|4209.77|4210.49|4209.89|4210.24|4209.64|79
1621945510000|2021-05-25 12:25:10|||||||||3
1621945520000|2021-05-25 12:25:20|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|70
1621945530000|2021-05-25 12:25:30|4210.49|4209.89|4210.37|4209.77|4210.49|4209.89|4210.37|4209.77|38
1621945540000|2021-05-25 12:25:40|||||||||1
1621945550000|2021-05-25 12:25:50|||||||||27
1621945560000|2021-05-25 12:26:00|4210.12|4209.52|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|73
1621945570000|2021-05-25 12:26:10|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|60
1621945580000|2021-05-25 12:26:20|4209.87|4209.27|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|75
1621945590000|2021-05-25 12:26:30|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|87
1621945600000|2021-05-25 12:26:40|4210.37|4209.77|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|24
1621945620000|2021-05-25 12:27:00|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|35
1621945630000|2021-05-25 12:27:10|||||||||11
1621945640000|2021-05-25 12:27:20|||||||||31
1621945650000|2021-05-25 12:27:30|4210.12|4209.52|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|57
1621945660000|2021-05-25 12:27:40|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|83
1621945670000|2021-05-25 12:27:50|||||||||1
1621945680000|2021-05-25 12:28:00|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|112
1621945690000|2021-05-25 12:28:10|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|88
1621945710000|2021-05-25 12:28:30|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|78
1621945720000|2021-05-25 12:28:40|4210.24|4209.64|4210.37|4209.77|4210.37|4209.77|4210.24|4209.64|11
1621945730000|2021-05-25 12:28:50|||||||||1
1621945740000|2021-05-25 12:29:00|||||||||13
1621945750000|2021-05-25 12:29:10|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|66
1621945760000|2021-05-25 12:29:20|4210.37|4209.77|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|39
1621945770000|2021-05-25 12:29:30|||||||||1
1621945780000|2021-05-25 12:29:40|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|30
1621945790000|2021-05-25 12:29:50|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|60
1621945800000|2021-05-25 12:30:00|4210.37|4209.77|4210.87|4210.27|4210.87|4210.27|4210.37|4209.77|59
1621945810000|2021-05-25 12:30:10|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|31
1621945820000|2021-05-25 12:30:20|4210.49|4209.89|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|33
1621945830000|2021-05-25 12:30:30|4210.24|4209.64|4210.24|4209.64|4210.37|4209.77|4210.24|4209.64|32
1621945840000|2021-05-25 12:30:40|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|10
1621945850000|2021-05-25 12:30:50|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|115
1621945860000|2021-05-25 12:31:00|4210.24|4209.64|4210.12|4209.52|4210.24|4209.64|4210.12|4209.52|19
1621945880000|2021-05-25 12:31:20|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|46
1621945890000|2021-05-25 12:31:30|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|61
1621945900000|2021-05-25 12:31:40|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.49|4208.89|78
1621945920000|2021-05-25 12:32:00|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|42
1621945930000|2021-05-25 12:32:10|||||||||8
1621945940000|2021-05-25 12:32:20|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|35
1621945950000|2021-05-25 12:32:30|||||||||1
1621945960000|2021-05-25 12:32:40|||||||||1
1621945970000|2021-05-25 12:32:50|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|52
1621945980000|2021-05-25 12:33:00|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.74|4209.14|37
1621945990000|2021-05-25 12:33:10|4209.62|4209.02|4209.74|4209.14|4209.87|4209.27|4209.62|4209.02|74
1621946000000|2021-05-25 12:33:20|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|1
1621946010000|2021-05-25 12:33:30|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|42
1621946020000|2021-05-25 12:33:40|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|54
1621946030000|2021-05-25 12:33:50|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|35
1621946050000|2021-05-25 12:34:10|||||||||3
1621946060000|2021-05-25 12:34:20|||||||||2
1621946070000|2021-05-25 12:34:30|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|73
1621946090000|2021-05-25 12:34:50|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|32
1621946100000|2021-05-25 12:35:00|||||||||16
1621946120000|2021-05-25 12:35:20|4209.99|4209.39|4210.37|4209.77|4210.37|4209.77|4209.99|4209.39|87
1621946130000|2021-05-25 12:35:30|||||||||4
1621946150000|2021-05-25 12:35:50|||||||||5
1621946160000|2021-05-25 12:36:00|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|73
1621946170000|2021-05-25 12:36:10|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|136
1621946180000|2021-05-25 12:36:20|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.87|4209.27|108
1621946190000|2021-05-25 12:36:30|4210.37|4209.77|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|71
1621946200000|2021-05-25 12:36:40|||||||||7
1621946210000|2021-05-25 12:36:50|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|157
1621946220000|2021-05-25 12:37:00|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|91
1621946230000|2021-05-25 12:37:10|||||||||7
1621946240000|2021-05-25 12:37:20|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|32
1621946250000|2021-05-25 12:37:30|4210.74|4210.14|4210.62|4210.02|4210.74|4210.14|4210.62|4210.02|46
1621946260000|2021-05-25 12:37:40|||||||||36
1621946270000|2021-05-25 12:37:50|4210.37|4209.77|4210.37|4209.77|4210.62|4210.02|4210.37|4209.77|69
1621946280000|2021-05-25 12:38:00|4210.49|4209.89|4210.87|4210.27|4210.87|4210.27|4210.37|4209.77|57
1621946290000|2021-05-25 12:38:10|4210.74|4210.14|4210.62|4210.02|4210.87|4210.27|4210.62|4210.02|33
1621946300000|2021-05-25 12:38:20|||||||||22
1621946310000|2021-05-25 12:38:30|||||||||4
1621946320000|2021-05-25 12:38:40|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|58
1621946330000|2021-05-25 12:38:50|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|47
1621946340000|2021-05-25 12:39:00|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.49|4209.89|59
1621946350000|2021-05-25 12:39:10|4210.87|4210.27|4210.87|4210.27|4210.99|4210.39|4210.74|4210.14|200
1621946360000|2021-05-25 12:39:20|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|82
1621946370000|2021-05-25 12:39:30|||||||||7
1621946380000|2021-05-25 12:39:40|||||||||27
1621946390000|2021-05-25 12:39:50|4211.24|4210.64|4211.62|4211.02|4211.62|4211.02|4211.12|4210.52|225
1621946400000|2021-05-25 12:40:00|4211.37|4210.77|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|116
1621946410000|2021-05-25 12:40:10|4211.37|4210.77|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|107
1621946420000|2021-05-25 12:40:20|4211.49|4210.89|4211.62|4211.02|4211.62|4211.02|4211.37|4210.77|56
1621946430000|2021-05-25 12:40:30|||||||||1
1621946440000|2021-05-25 12:40:40|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|4211.37|4210.77|43
1621946450000|2021-05-25 12:40:50|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|112
1621946460000|2021-05-25 12:41:00|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|75
1621946470000|2021-05-25 12:41:10|||||||||58
1621946510000|2021-05-25 12:41:50|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|36
1621946520000|2021-05-25 12:42:00|||||||||2
1621946530000|2021-05-25 12:42:10|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|30
1621946540000|2021-05-25 12:42:20|||||||||1
1621946560000|2021-05-25 12:42:40|||||||||9
1621946570000|2021-05-25 12:42:50|||||||||4
1621946580000|2021-05-25 12:43:00|||||||||1
1621946590000|2021-05-25 12:43:10|||||||||1
1621946600000|2021-05-25 12:43:20|||||||||6
1621946610000|2021-05-25 12:43:30|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|61
1621946630000|2021-05-25 12:43:50|||||||||2
1621946650000|2021-05-25 12:44:10|||||||||1
1621946660000|2021-05-25 12:44:20|||||||||21
1621946670000|2021-05-25 12:44:30|||||||||5
1621946680000|2021-05-25 12:44:40|||||||||2
1621946690000|2021-05-25 12:44:50|||||||||7
1621946700000|2021-05-25 12:45:00|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|58
1621946720000|2021-05-25 12:45:20|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.99|4210.39|48
1621946730000|2021-05-25 12:45:30|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|47
1621946740000|2021-05-25 12:45:40|||||||||6
1621946750000|2021-05-25 12:45:50|||||||||6
1621946760000|2021-05-25 12:46:00|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|60
1621946770000|2021-05-25 12:46:10|||||||||4
1621946780000|2021-05-25 12:46:20|||||||||42
1621946790000|2021-05-25 12:46:30|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|67
1621946800000|2021-05-25 12:46:40|4211.37|4210.77|4211.12|4210.52|4211.37|4210.77|4211.12|4210.52|26
1621946820000|2021-05-25 12:47:00|4211.24|4210.64|4211.12|4210.52|4211.24|4210.64|4211.12|4210.52|34
1621946830000|2021-05-25 12:47:10|||||||||14
1621946840000|2021-05-25 12:47:20|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|25
1621946850000|2021-05-25 12:47:30|4211.12|4210.52|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|47
1621946870000|2021-05-25 12:47:50|||||||||4
1621946880000|2021-05-25 12:48:00|||||||||4
1621946890000|2021-05-25 12:48:10|4210.99|4210.39|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|71
1621946900000|2021-05-25 12:48:20|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|4211.12|4210.52|114
1621946910000|2021-05-25 12:48:30|||||||||4
1621946920000|2021-05-25 12:48:40|||||||||20
1621946930000|2021-05-25 12:48:50|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|108
1621946950000|2021-05-25 12:49:10|4210.87|4210.27|4210.87|4210.27|4210.99|4210.39|4210.87|4210.27|68
1621946960000|2021-05-25 12:49:20|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|255
1621946970000|2021-05-25 12:49:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|115
1621946980000|2021-05-25 12:49:40|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|59
1621946990000|2021-05-25 12:49:50|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|88
1621947000000|2021-05-25 12:50:00|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|69
1621947010000|2021-05-25 12:50:10|||||||||41
1621947020000|2021-05-25 12:50:20|||||||||11
1621947030000|2021-05-25 12:50:30|||||||||18
1621947040000|2021-05-25 12:50:40|||||||||8
1621947050000|2021-05-25 12:50:50|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|54
1621947060000|2021-05-25 12:51:00|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|430
1621947070000|2021-05-25 12:51:10|||||||||60
1621947080000|2021-05-25 12:51:20|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.49|4208.89|19
1621947090000|2021-05-25 12:51:30|||||||||75
1621947100000|2021-05-25 12:51:40|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|24
1621947110000|2021-05-25 12:51:50|||||||||24
1621947120000|2021-05-25 12:52:00|||||||||5
1621947130000|2021-05-25 12:52:10|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|36
1621947140000|2021-05-25 12:52:20|4209.12|4208.52|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|122
1621947150000|2021-05-25 12:52:30|4209.24|4208.64|4208.87|4208.27|4209.24|4208.64|4208.87|4208.27|99
1621947160000|2021-05-25 12:52:40|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|149
1621947170000|2021-05-25 12:52:50|||||||||17
1621947180000|2021-05-25 12:53:00|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|75
1621947190000|2021-05-25 12:53:10|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|113
1621947200000|2021-05-25 12:53:20|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|110
1621947210000|2021-05-25 12:53:30|||||||||5
1621947220000|2021-05-25 12:53:40|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|40
1621947230000|2021-05-25 12:53:50|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|55
1621947240000|2021-05-25 12:54:00|4208.87|4208.27|4208.87|4208.27|4208.99|4208.39|4208.87|4208.27|36
1621947250000|2021-05-25 12:54:10|||||||||12
1621947260000|2021-05-25 12:54:20|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|60
1621947270000|2021-05-25 12:54:30|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|54
1621947280000|2021-05-25 12:54:40|||||||||4
1621947290000|2021-05-25 12:54:50|||||||||2
1621947300000|2021-05-25 12:55:00|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|115
1621947310000|2021-05-25 12:55:10|||||||||60
1621947320000|2021-05-25 12:55:20|||||||||77
1621947340000|2021-05-25 12:55:40|||||||||73
1621947350000|2021-05-25 12:55:50|||||||||13
1621947360000|2021-05-25 12:56:00|4208.74|4208.14|4208.62|4208.02|4208.74|4208.14|4208.62|4208.02|14
1621947370000|2021-05-25 12:56:10|4208.49|4207.89|4208.37|4207.77|4208.49|4207.89|4208.12|4207.52|263
1621947380000|2021-05-25 12:56:20|4208.24|4207.64|4208.62|4208.02|4208.62|4208.02|4208.12|4207.52|218
1621947390000|2021-05-25 12:56:30|||||||||11
1621947400000|2021-05-25 12:56:40|||||||||163
1621947410000|2021-05-25 12:56:50|||||||||48
1621947420000|2021-05-25 12:57:00|||||||||3
1621947430000|2021-05-25 12:57:10|||||||||9
1621947440000|2021-05-25 12:57:20|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|4208.37|4207.77|31
1621947450000|2021-05-25 12:57:30|||||||||64
1621947460000|2021-05-25 12:57:40|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|43
1621947470000|2021-05-25 12:57:50|4208.74|4208.14|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|263
1621947480000|2021-05-25 12:58:00|||||||||4
1621947490000|2021-05-25 12:58:10|||||||||1
1621947500000|2021-05-25 12:58:20|||||||||38
1621947510000|2021-05-25 12:58:30|||||||||15
1621947520000|2021-05-25 12:58:40|||||||||11
1621947530000|2021-05-25 12:58:50|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|95
1621947540000|2021-05-25 12:59:00|||||||||16
1621947550000|2021-05-25 12:59:10|||||||||7
1621947560000|2021-05-25 12:59:20|||||||||6
1621947570000|2021-05-25 12:59:30|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|71
1621947580000|2021-05-25 12:59:40|4209.12|4208.52|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|67
1621947590000|2021-05-25 12:59:50|||||||||6
1621947600000|2021-05-25 13:00:00|4209.62|4209.02|4209.12|4208.52|4209.62|4209.02|4209.12|4208.52|330
1621947610000|2021-05-25 13:00:10|4208.37|4207.77|4208.87|4208.27|4208.87|4208.27|4208.37|4207.77|199
1621947620000|2021-05-25 13:00:20|4208.74|4208.14|4208.62|4208.02|4208.87|4208.27|4208.37|4207.77|78
1621947630000|2021-05-25 13:00:30|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|78
1621947640000|2021-05-25 13:00:40|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|156
1621947660000|2021-05-25 13:01:00|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|93
1621947670000|2021-05-25 13:01:10|||||||||11
1621947680000|2021-05-25 13:01:20|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|56
1621947690000|2021-05-25 13:01:30|4209.87|4209.27|4209.62|4209.02|4209.87|4209.27|4209.62|4209.02|131
1621947700000|2021-05-25 13:01:40|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|39
1621947710000|2021-05-25 13:01:50|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|56
1621947720000|2021-05-25 13:02:00|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|89
1621947730000|2021-05-25 13:02:10|4209.99|4209.39|4209.87|4209.27|4210.12|4209.52|4209.87|4209.27|43
1621947740000|2021-05-25 13:02:20|4209.99|4209.39|4210.12|4209.52|4210.24|4209.64|4209.87|4209.27|209
1621947750000|2021-05-25 13:02:30|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.12|4209.52|116
1621947760000|2021-05-25 13:02:40|4210.12|4209.52|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|142
1621947770000|2021-05-25 13:02:50|||||||||42
1621947780000|2021-05-25 13:03:00|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|170
1621947790000|2021-05-25 13:03:10|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|23
1621947800000|2021-05-25 13:03:20|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|37
1621947810000|2021-05-25 13:03:30|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|38
1621947820000|2021-05-25 13:03:40|||||||||19
1621947830000|2021-05-25 13:03:50|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|69
1621947840000|2021-05-25 13:04:00|||||||||5
1621947850000|2021-05-25 13:04:10|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|135
1621947860000|2021-05-25 13:04:20|||||||||123
1621947870000|2021-05-25 13:04:30|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|15
1621947880000|2021-05-25 13:04:40|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|63
1621947890000|2021-05-25 13:04:50|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|19
1621947900000|2021-05-25 13:05:00|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.49|4208.89|66
1621947910000|2021-05-25 13:05:10|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|24
1621947920000|2021-05-25 13:05:20|||||||||17
1621947930000|2021-05-25 13:05:30|4209.49|4208.89|4209.49|4208.89|4209.62|4209.02|4209.37|4208.77|68
1621947940000|2021-05-25 13:05:40|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|0
1621947950000|2021-05-25 13:05:50|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|64
1621947960000|2021-05-25 13:06:00|||||||||24
1621947970000|2021-05-25 13:06:10|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|58
1621947980000|2021-05-25 13:06:20|4209.24|4208.64|4209.12|4208.52|4209.24|4208.64|4208.99|4208.39|70
1621947990000|2021-05-25 13:06:30|||||||||6
1621948000000|2021-05-25 13:06:40|||||||||25
1621948010000|2021-05-25 13:06:50|||||||||7
1621948020000|2021-05-25 13:07:00|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|48
1621948030000|2021-05-25 13:07:10|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|36
1621948040000|2021-05-25 13:07:20|4208.99|4208.39|4208.37|4207.77|4208.99|4208.39|4208.37|4207.77|98
1621948050000|2021-05-25 13:07:30|||||||||10
1621948060000|2021-05-25 13:07:40|||||||||123
1621948070000|2021-05-25 13:07:50|4208.62|4208.02|4208.87|4208.27|4208.87|4208.27|4208.62|4208.02|114
1621948080000|2021-05-25 13:08:00|||||||||2
1621948090000|2021-05-25 13:08:10|||||||||52
1621948100000|2021-05-25 13:08:20|||||||||71
1621948110000|2021-05-25 13:08:30|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|44
1621948120000|2021-05-25 13:08:40|||||||||19
1621948130000|2021-05-25 13:08:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|48
1621948140000|2021-05-25 13:09:00|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|79
1621948150000|2021-05-25 13:09:10|4209.24|4208.64|4209.62|4209.02|4209.62|4209.02|4209.24|4208.64|98
1621948160000|2021-05-25 13:09:20|4209.49|4208.89|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|47
1621948170000|2021-05-25 13:09:30|||||||||6
1621948180000|2021-05-25 13:09:40|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|94
1621948190000|2021-05-25 13:09:50|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|45
1621948200000|2021-05-25 13:10:00|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|60
1621948210000|2021-05-25 13:10:10|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|32
1621948230000|2021-05-25 13:10:30|4209.24|4208.64|4209.12|4208.52|4209.24|4208.64|4209.12|4208.52|24
1621948250000|2021-05-25 13:10:50|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|38
1621948260000|2021-05-25 13:11:00|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.12|4208.52|39
1621948270000|2021-05-25 13:11:10|||||||||6
1621948280000|2021-05-25 13:11:20|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.49|4208.89|65
1621948290000|2021-05-25 13:11:30|||||||||4
1621948300000|2021-05-25 13:11:40|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|81
1621948310000|2021-05-25 13:11:50|||||||||8
1621948320000|2021-05-25 13:12:00|4209.37|4208.77|4209.87|4209.27|4209.87|4209.27|4209.37|4208.77|302
1621948330000|2021-05-25 13:12:10|4209.99|4209.39|4209.87|4209.27|4209.99|4209.39|4209.87|4209.27|26
1621948340000|2021-05-25 13:12:20|||||||||47
1621948350000|2021-05-25 13:12:30|4210.12|4209.52|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|93
1621948360000|2021-05-25 13:12:40|||||||||39
1621948370000|2021-05-25 13:12:50|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|4209.87|4209.27|41
1621948380000|2021-05-25 13:13:00|4209.99|4209.39|4210.12|4209.52|4210.12|4209.52|4209.99|4209.39|58
1621948390000|2021-05-25 13:13:10|4210.37|4209.77|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|83
1621948400000|2021-05-25 13:13:20|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|37
1621948410000|2021-05-25 13:13:30|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|49
1621948420000|2021-05-25 13:13:40|||||||||9
1621948430000|2021-05-25 13:13:50|4210.24|4209.64|4210.12|4209.52|4210.37|4209.77|4210.12|4209.52|41
1621948440000|2021-05-25 13:14:00|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|4210.37|4209.77|29
1621948450000|2021-05-25 13:14:10|4210.49|4209.89|4210.62|4210.02|4210.62|4210.02|4210.37|4209.77|105
1621948460000|2021-05-25 13:14:20|4210.74|4210.14|4210.74|4210.14|4210.87|4210.27|4210.62|4210.02|123
1621948470000|2021-05-25 13:14:30|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|14
1621948480000|2021-05-25 13:14:40|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|4210.62|4210.02|68
1621948490000|2021-05-25 13:14:50|4210.87|4210.27|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|47
1621948500000|2021-05-25 13:15:00|4211.12|4210.52|4210.87|4210.27|4211.12|4210.52|4210.87|4210.27|262
1621948510000|2021-05-25 13:15:10|4210.62|4210.02|4210.87|4210.27|4210.87|4210.27|4210.62|4210.02|95
1621948520000|2021-05-25 13:15:20|4210.74|4210.14|4208.87|4208.27|4210.74|4210.14|4208.62|4208.02|3287
1621948530000|2021-05-25 13:15:30|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|165
1621948540000|2021-05-25 13:15:40|4209.12|4208.52|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|74
1621948550000|2021-05-25 13:15:50|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|135
1621948560000|2021-05-25 13:16:00|4208.99|4208.39|4208.87|4208.27|4208.99|4208.39|4208.62|4208.02|230
1621948570000|2021-05-25 13:16:10|||||||||17
1621948580000|2021-05-25 13:16:20|||||||||4
1621948590000|2021-05-25 13:16:30|||||||||95
1621948600000|2021-05-25 13:16:40|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|52
1621948610000|2021-05-25 13:16:50|||||||||3
1621948620000|2021-05-25 13:17:00|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|54
1621948630000|2021-05-25 13:17:10|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|91
1621948640000|2021-05-25 13:17:20|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|64
1621948650000|2021-05-25 13:17:30|4209.24|4208.64|4209.37|4208.77|4209.37|4208.77|4209.24|4208.64|39
1621948660000|2021-05-25 13:17:40|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|130
1621948670000|2021-05-25 13:17:50|||||||||13
1621948680000|2021-05-25 13:18:00|4209.12|4208.52|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|208
1621948690000|2021-05-25 13:18:10|||||||||8
1621948700000|2021-05-25 13:18:20|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|69
1621948710000|2021-05-25 13:18:30|4209.24|4208.64|4208.87|4208.27|4209.24|4208.64|4208.87|4208.27|71
1621948720000|2021-05-25 13:18:40|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|4208.62|4208.02|73
1621948730000|2021-05-25 13:18:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|74
1621948740000|2021-05-25 13:19:00|||||||||11
1621948750000|2021-05-25 13:19:10|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|113
1621948760000|2021-05-25 13:19:20|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|31
1621948770000|2021-05-25 13:19:30|4208.87|4208.27|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|76
1621948780000|2021-05-25 13:19:40|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.87|4208.27|113
1621948790000|2021-05-25 13:19:50|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.99|4208.39|26
1621948800000|2021-05-25 13:20:00|||||||||7
1621948810000|2021-05-25 13:20:10|||||||||17
1621948820000|2021-05-25 13:20:20|||||||||65
1621948830000|2021-05-25 13:20:30|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|4209.37|4208.77|86
1621948840000|2021-05-25 13:20:40|||||||||10
1621948850000|2021-05-25 13:20:50|||||||||6
1621948860000|2021-05-25 13:21:00|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|4209.62|4209.02|103
1621948870000|2021-05-25 13:21:10|||||||||103
1621948880000|2021-05-25 13:21:20|||||||||3
1621948890000|2021-05-25 13:21:30|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|60
1621948900000|2021-05-25 13:21:40|||||||||31
1621948910000|2021-05-25 13:21:50|||||||||69
1621948920000|2021-05-25 13:22:00|||||||||81
1621948930000|2021-05-25 13:22:10|||||||||16
1621948940000|2021-05-25 13:22:20|||||||||2
1621948950000|2021-05-25 13:22:30|||||||||1
1621948960000|2021-05-25 13:22:40|||||||||2
1621948970000|2021-05-25 13:22:50|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|165
1621948980000|2021-05-25 13:23:00|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|94
1621948990000|2021-05-25 13:23:10|||||||||3
1621949000000|2021-05-25 13:23:20|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.49|4208.89|71
1621949010000|2021-05-25 13:23:30|||||||||7
1621949020000|2021-05-25 13:23:40|||||||||86
1621949030000|2021-05-25 13:23:50|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.74|4209.14|29
1621949040000|2021-05-25 13:24:00|||||||||64
1621949050000|2021-05-25 13:24:10|||||||||13
1621949060000|2021-05-25 13:24:20|4209.74|4209.14|4209.62|4209.02|4209.74|4209.14|4209.62|4209.02|39
1621949070000|2021-05-25 13:24:30|4209.49|4208.89|4209.37|4208.77|4209.49|4208.89|4209.37|4208.77|74
1621949080000|2021-05-25 13:24:40|4209.49|4208.89|4209.62|4209.02|4209.74|4209.14|4209.49|4208.89|120
1621949090000|2021-05-25 13:24:50|||||||||24
1621949100000|2021-05-25 13:25:00|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|170
1621949110000|2021-05-25 13:25:10|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|108
1621949120000|2021-05-25 13:25:20|||||||||5
1621949130000|2021-05-25 13:25:30|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|126
1621949140000|2021-05-25 13:25:40|||||||||2
1621949150000|2021-05-25 13:25:50|||||||||5
1621949160000|2021-05-25 13:26:00|4209.49|4208.89|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|197
1621949170000|2021-05-25 13:26:10|||||||||2
1621949180000|2021-05-25 13:26:20|||||||||104
1621949190000|2021-05-25 13:26:30|||||||||22
1621949200000|2021-05-25 13:26:40|4209.24|4208.64|4209.12|4208.52|4209.24|4208.64|4209.12|4208.52|171
1621949210000|2021-05-25 13:26:50|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|4208.87|4208.27|108
1621949220000|2021-05-25 13:27:00|||||||||89
1621949230000|2021-05-25 13:27:10|||||||||8
1621949240000|2021-05-25 13:27:20|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|152
1621949250000|2021-05-25 13:27:30|||||||||7
1621949260000|2021-05-25 13:27:40|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|209
1621949270000|2021-05-25 13:27:50|||||||||67
1621949280000|2021-05-25 13:28:00|4208.99|4208.39|4209.12|4208.52|4209.12|4208.52|4208.87|4208.27|200
1621949290000|2021-05-25 13:28:10|4209.37|4208.77|4209.12|4208.52|4209.37|4208.77|4209.12|4208.52|237
1621949300000|2021-05-25 13:28:20|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|104
1621949310000|2021-05-25 13:28:30|4209.37|4208.77|4209.62|4209.02|4209.62|4209.02|4209.37|4208.77|208
1621949320000|2021-05-25 13:28:40|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.74|4209.14|75
1621949330000|2021-05-25 13:28:50|4209.62|4209.02|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|165
1621949340000|2021-05-25 13:29:00|||||||||111
1621949350000|2021-05-25 13:29:10|4209.62|4209.02|4209.37|4208.77|4209.62|4209.02|4209.37|4208.77|341
1621949360000|2021-05-25 13:29:20|4209.49|4208.89|4209.62|4209.02|4209.62|4209.02|4209.49|4208.89|100
1621949370000|2021-05-25 13:29:30|4209.49|4208.89|4209.87|4209.27|4209.87|4209.27|4209.37|4208.77|133
1621949380000|2021-05-25 13:29:40|4209.74|4209.14|4209.87|4209.27|4209.87|4209.27|4209.62|4209.02|130
1621949390000|2021-05-25 13:29:50|||||||||214
1621949400000|2021-05-25 13:30:00|4209.77|4209.37|4208.52|4208.12|4210.14|4209.74|4208.52|4208.12|2878
1621949410000|2021-05-25 13:30:10|4208.77|4208.37|4208.02|4207.62|4208.77|4208.37|4208.02|4207.62|2461
1621949420000|2021-05-25 13:30:20|4208.27|4207.87|4208.52|4208.12|4208.77|4208.37|4208.27|4207.87|1006
1621949430000|2021-05-25 13:30:30|4208.39|4207.99|4208.52|4208.12|4208.52|4208.12|4208.27|4207.87|683
1621949440000|2021-05-25 13:30:40|4208.77|4208.37|4209.02|4208.62|4209.27|4208.87|4208.52|4208.12|1386
1621949450000|2021-05-25 13:30:50|4208.77|4208.37|4208.52|4208.12|4209.02|4208.62|4208.02|4207.62|912
1621949460000|2021-05-25 13:31:00|4208.77|4208.37|4209.02|4208.62|4209.02|4208.62|4208.27|4207.87|1294
1621949470000|2021-05-25 13:31:10|4208.77|4208.37|4209.52|4209.12|4209.77|4209.37|4208.77|4208.37|1094
1621949480000|2021-05-25 13:31:20|4209.77|4209.37|4210.27|4209.87|4210.27|4209.87|4209.77|4209.37|1075
1621949490000|2021-05-25 13:31:30|4210.02|4209.62|4210.77|4210.37|4210.77|4210.37|4210.02|4209.62|1326
1621949500000|2021-05-25 13:31:40|4210.52|4210.12|4210.77|4210.37|4210.77|4210.37|4210.52|4210.12|674
1621949510000|2021-05-25 13:31:50|4211.02|4210.62|4211.02|4210.62|4211.27|4210.87|4210.77|4210.37|971
1621949520000|2021-05-25 13:32:00|4211.27|4210.87|4211.52|4211.12|4211.52|4211.12|4210.77|4210.37|1523
1621949530000|2021-05-25 13:32:10|4211.77|4211.37|4212.52|4212.12|4212.77|4212.37|4211.52|4211.12|1342
1621949540000|2021-05-25 13:32:20|4212.77|4212.37|4213.27|4212.87|4213.52|4213.12|4212.52|4212.12|1423
1621949550000|2021-05-25 13:32:30|4213.39|4212.99|4213.52|4213.12|4213.52|4213.12|4213.02|4212.62|1088
1621949560000|2021-05-25 13:32:40|4213.27|4212.87|4213.27|4212.87|4213.27|4212.87|4213.27|4212.87|835
1621949570000|2021-05-25 13:32:50|4213.02|4212.62|4212.77|4212.37|4213.27|4212.87|4212.77|4212.37|1026
1621949580000|2021-05-25 13:33:00|4213.02|4212.62|4213.27|4212.87|4213.27|4212.87|4212.77|4212.37|1215
1621949590000|2021-05-25 13:33:10|4213.52|4213.12|4213.27|4212.87|4213.52|4213.12|4212.77|4212.37|856
1621949600000|2021-05-25 13:33:20|4213.02|4212.62|4213.27|4212.87|4213.52|4213.12|4213.02|4212.62|660
1621949610000|2021-05-25 13:33:30|4213.02|4212.62|4213.02|4212.62|4213.27|4212.87|4213.02|4212.62|425
1621949620000|2021-05-25 13:33:40|4213.27|4212.87|4212.77|4212.37|4213.27|4212.87|4212.77|4212.37|387
1621949630000|2021-05-25 13:33:50|4212.52|4212.12|4212.02|4211.62|4212.77|4212.37|4212.02|4211.62|1063
1621949640000|2021-05-25 13:34:00|4211.77|4211.37|4210.27|4209.87|4212.02|4211.62|4210.02|4209.62|5301
1621949650000|2021-05-25 13:34:10|4210.02|4209.62|4210.27|4209.87|4210.52|4210.12|4209.77|4209.37|2104
1621949660000|2021-05-25 13:34:20|4210.02|4209.62|4209.77|4209.37|4210.52|4210.12|4209.77|4209.37|873
1621949670000|2021-05-25 13:34:30|4210.02|4209.62|4209.02|4208.62|4210.02|4209.62|4209.02|4208.62|895
1621949680000|2021-05-25 13:34:40|4209.27|4208.87|4209.02|4208.62|4209.27|4208.87|4208.77|4208.37|931
1621949690000|2021-05-25 13:34:50|4209.27|4208.87|4209.02|4208.62|4209.52|4209.12|4208.77|4208.37|745
1621949700000|2021-05-25 13:35:00|4208.52|4208.12|4208.27|4207.87|4208.77|4208.37|4207.77|4207.37|2236
1621949710000|2021-05-25 13:35:10|4208.02|4207.62|4209.52|4209.12|4209.52|4209.12|4207.64|4207.24|1166
1621949720000|2021-05-25 13:35:20|4209.77|4209.37|4209.77|4209.37|4210.02|4209.62|4209.52|4209.12|858
1621949730000|2021-05-25 13:35:30|4209.64|4209.24|4210.27|4209.87|4210.77|4210.37|4209.52|4209.12|1056
1621949740000|2021-05-25 13:35:40|4210.52|4210.12|4210.77|4210.37|4210.77|4210.37|4210.02|4209.62|764
1621949750000|2021-05-25 13:35:50|4210.64|4210.24|4210.52|4210.12|4210.77|4210.37|4210.27|4209.87|882
1621949760000|2021-05-25 13:36:00|4210.77|4210.37|4210.02|4209.62|4211.02|4210.62|4210.02|4209.62|922
1621949770000|2021-05-25 13:36:10|4210.27|4209.87|4210.27|4209.87|4210.27|4209.87|4210.02|4209.62|589
1621949780000|2021-05-25 13:36:20|4210.52|4210.12|4210.77|4210.37|4210.77|4210.37|4210.27|4209.87|694
1621949790000|2021-05-25 13:36:30|4210.52|4210.12|4209.77|4209.37|4210.77|4210.37|4209.77|4209.37|907
1621949800000|2021-05-25 13:36:40|4209.89|4209.49|4210.27|4209.87|4210.27|4209.87|4209.52|4209.12|1340
1621949810000|2021-05-25 13:36:50|4210.02|4209.62|4210.27|4209.87|4210.27|4209.87|4210.02|4209.62|362
1621949820000|2021-05-25 13:37:00|4210.02|4209.62|4210.02|4209.62|4210.27|4209.87|4209.27|4208.87|1096
1621949830000|2021-05-25 13:37:10|4209.77|4209.37|4209.52|4209.12|4210.02|4209.62|4209.52|4209.12|553
1621949840000|2021-05-25 13:37:20|4209.77|4209.37|4210.27|4209.87|4210.27|4209.87|4209.27|4208.87|728
1621949850000|2021-05-25 13:37:30|4210.02|4209.62|4210.02|4209.62|4210.02|4209.62|4209.77|4209.37|274
1621949860000|2021-05-25 13:37:40|4209.77|4209.37|4209.77|4209.37|4209.77|4209.37|4209.52|4209.12|620
1621949870000|2021-05-25 13:37:50|4209.52|4209.12|4209.02|4208.62|4209.77|4209.37|4209.02|4208.62|755
1621949880000|2021-05-25 13:38:00|4209.27|4208.87|4208.27|4207.87|4209.27|4208.87|4207.77|4207.37|1487
1621949890000|2021-05-25 13:38:10|4208.02|4207.62|4208.77|4208.37|4209.02|4208.62|4208.02|4207.62|599
1621949900000|2021-05-25 13:38:20|4209.02|4208.62|4209.52|4209.12|4209.77|4209.37|4209.02|4208.62|755
1621949910000|2021-05-25 13:38:30|4209.77|4209.37|4210.02|4209.62|4210.02|4209.62|4209.52|4209.12|644
1621949920000|2021-05-25 13:38:40|4210.27|4209.87|4210.02|4209.62|4210.27|4209.87|4209.77|4209.37|307
1621949930000|2021-05-25 13:38:50|4210.27|4209.87|4209.27|4208.87|4210.27|4209.87|4209.27|4208.87|619
1621949940000|2021-05-25 13:39:00|4209.52|4209.12|4210.27|4209.87|4210.27|4209.87|4209.27|4208.87|740
1621949950000|2021-05-25 13:39:10|4210.02|4209.62|4210.02|4209.62|4210.27|4209.87|4209.52|4209.12|822
1621949960000|2021-05-25 13:39:20|4209.77|4209.37|4209.77|4209.37|4210.02|4209.62|4209.77|4209.37|580
1621949970000|2021-05-25 13:39:30|4209.52|4209.12|4210.02|4209.62|4210.02|4209.62|4209.52|4209.12|475
1621949980000|2021-05-25 13:39:40|4210.27|4209.87|4210.27|4209.87|4210.27|4209.87|4210.02|4209.62|474
1621949990000|2021-05-25 13:39:50|4210.02|4209.62|4210.27|4209.87|4210.27|4209.87|4210.02|4209.62|669
1621950000000|2021-05-25 13:40:00|4210.52|4210.12|4210.27|4209.87|4210.52|4210.12|4210.02|4209.62|1398
1621950010000|2021-05-25 13:40:10|4210.02|4209.62|4209.77|4209.37|4210.27|4209.87|4209.77|4209.37|411
1621950020000|2021-05-25 13:40:20|4210.02|4209.62|4209.77|4209.37|4210.27|4209.87|4209.52|4209.12|867
1621950030000|2021-05-25 13:40:30|4210.02|4209.62|4210.02|4209.62|4210.27|4209.87|4210.02|4209.62|423
1621950040000|2021-05-25 13:40:40|4210.27|4209.87|4210.02|4209.62|4210.27|4209.87|4209.77|4209.37|377
1621950050000|2021-05-25 13:40:50|4209.77|4209.37|4210.27|4209.87|4210.52|4210.12|4209.77|4209.37|568
1621950060000|2021-05-25 13:41:00|4210.02|4209.62|4210.52|4210.12|4210.52|4210.12|4209.77|4209.37|536
1621950070000|2021-05-25 13:41:10|4210.27|4209.87|4210.27|4209.87|4210.52|4210.12|4210.02|4209.62|614
1621950080000|2021-05-25 13:41:20|4210.02|4209.62|4210.02|4209.62|4210.27|4209.87|4210.02|4209.62|437
1621950090000|2021-05-25 13:41:30|4210.14|4209.74|4210.27|4209.87|4210.52|4210.12|4210.14|4209.74|435
1621950100000|2021-05-25 13:41:40|4210.52|4210.12|4210.27|4209.87|4210.52|4210.12|4210.27|4209.87|296
1621950110000|2021-05-25 13:41:50|4210.52|4210.12|4210.52|4210.12|4210.77|4210.37|4210.27|4209.87|1042
1621950120000|2021-05-25 13:42:00|4210.27|4209.87|4210.77|4210.37|4210.89|4210.49|4210.27|4209.87|787
1621950130000|2021-05-25 13:42:10|4210.27|4209.87|4210.02|4209.62|4210.52|4210.12|4210.02|4209.62|697
1621950140000|2021-05-25 13:42:20|4210.27|4209.87|4209.64|4209.24|4210.27|4209.87|4209.52|4209.12|1311
1621950150000|2021-05-25 13:42:30|4209.52|4209.12|4209.02|4208.62|4209.77|4209.37|4209.02|4208.62|521
1621950160000|2021-05-25 13:42:40|4209.27|4208.87|4209.52|4209.12|4209.52|4209.12|4208.52|4208.12|659
1621950170000|2021-05-25 13:42:50|4209.27|4208.87|4209.27|4208.87|4209.52|4209.12|4209.27|4208.87|746
1621950180000|2021-05-25 13:43:00|4209.52|4209.12|4209.02|4208.62|4209.52|4209.12|4209.02|4208.62|1494
1621950190000|2021-05-25 13:43:10|4208.77|4208.37|4209.27|4208.87|4209.27|4208.87|4208.77|4208.37|344
1621950200000|2021-05-25 13:43:20|4209.02|4208.62|4208.77|4208.37|4209.02|4208.62|4208.77|4208.37|467
1621950210000|2021-05-25 13:43:30|4208.52|4208.12|4208.64|4208.24|4209.02|4208.62|4208.52|4208.12|546
1621950220000|2021-05-25 13:43:40|4208.77|4208.37|4208.52|4208.12|4209.02|4208.62|4208.27|4207.87|682
1621950230000|2021-05-25 13:43:50|4208.39|4207.99|4209.02|4208.62|4209.02|4208.62|4208.02|4207.62|1015
1621950240000|2021-05-25 13:44:00|4208.77|4208.37|4208.52|4208.12|4209.27|4208.87|4208.27|4207.87|640
1621950250000|2021-05-25 13:44:10|4208.77|4208.37|4208.52|4208.12|4208.77|4208.37|4208.52|4208.12|335
1621950260000|2021-05-25 13:44:20|4208.77|4208.37|4208.77|4208.37|4208.77|4208.37|4208.52|4208.12|427
1621950270000|2021-05-25 13:44:30|4209.02|4208.62|4208.77|4208.37|4209.02|4208.62|4208.52|4208.12|572
1621950280000|2021-05-25 13:44:40|4208.52|4208.12|4208.27|4207.87|4208.77|4208.37|4208.27|4207.87|360
1621950290000|2021-05-25 13:44:50|4208.02|4207.62|4208.02|4207.62|4208.27|4207.87|4208.02|4207.62|961
1621950300000|2021-05-25 13:45:00|4208.27|4207.87|4206.52|4206.12|4208.27|4207.87|4206.27|4205.87|3436
1621950310000|2021-05-25 13:45:10|4206.77|4206.37|4207.52|4207.12|4207.52|4207.12|4206.52|4206.12|1142
1621950320000|2021-05-25 13:45:20|4207.77|4207.37|4207.77|4207.37|4208.27|4207.87|4207.77|4207.37|753
1621950330000|2021-05-25 13:45:30|4207.52|4207.12|4206.77|4206.37|4207.77|4207.37|4206.52|4206.12|881
1621950340000|2021-05-25 13:45:40|4206.52|4206.12|4206.27|4205.87|4206.52|4206.12|4206.27|4205.87|550
1621950350000|2021-05-25 13:45:50|4206.39|4205.99|4205.02|4204.62|4206.39|4205.99|4205.02|4204.62|967
1621950360000|2021-05-25 13:46:00|4204.77|4204.37|4205.52|4205.12|4205.52|4205.12|4204.02|4203.62|2112
1621950370000|2021-05-25 13:46:10|4205.27|4204.87|4205.52|4205.12|4205.77|4205.37|4205.27|4204.87|758
1621950380000|2021-05-25 13:46:20|4205.27|4204.87|4205.27|4204.87|4205.77|4205.37|4205.02|4204.62|695
1621950390000|2021-05-25 13:46:30|4205.14|4204.74|4205.27|4204.87|4205.52|4205.12|4205.14|4204.74|444
1621950400000|2021-05-25 13:46:40|4205.52|4205.12|4205.27|4204.87|4205.64|4205.24|4205.27|4204.87|431
1621950410000|2021-05-25 13:46:50|4205.02|4204.62|4205.27|4204.87|4205.27|4204.87|4205.02|4204.62|411
1621950420000|2021-05-25 13:47:00|4205.52|4205.12|4205.77|4205.37|4205.77|4205.37|4205.27|4204.87|661
1621950430000|2021-05-25 13:47:10|4205.52|4205.12|4205.77|4205.37|4205.89|4205.49|4205.52|4205.12|491
1621950440000|2021-05-25 13:47:20|4205.52|4205.12|4206.02|4205.62|4206.02|4205.62|4205.52|4205.12|403
1621950450000|2021-05-25 13:47:30|4205.77|4205.37|4205.27|4204.87|4206.02|4205.62|4205.27|4204.87|677
1621950460000|2021-05-25 13:47:40|4205.39|4204.99|4204.77|4204.37|4205.52|4205.12|4204.77|4204.37|511
1621950470000|2021-05-25 13:47:50|4205.02|4204.62|4205.27|4204.87|4205.52|4205.12|4204.77|4204.37|511
1621950480000|2021-05-25 13:48:00|4205.02|4204.62|4205.02|4204.62|4205.27|4204.87|4204.77|4204.37|553
1621950490000|2021-05-25 13:48:10|4205.27|4204.87|4205.02|4204.62|4205.27|4204.87|4204.89|4204.49|279
1621950500000|2021-05-25 13:48:20|4204.89|4204.49|4204.27|4203.87|4205.02|4204.62|4204.02|4203.62|578
1621950510000|2021-05-25 13:48:30|4204.52|4204.12|4204.52|4204.12|4205.02|4204.62|4204.52|4204.12|1254
1621950520000|2021-05-25 13:48:40|4204.77|4204.37|4204.52|4204.12|4204.77|4204.37|4204.52|4204.12|951
1621950530000|2021-05-25 13:48:50|4204.77|4204.37|4203.52|4203.12|4204.77|4204.37|4203.52|4203.12|956
1621950540000|2021-05-25 13:49:00|4203.77|4203.37|4203.77|4203.37|4204.02|4203.62|4203.77|4203.37|1037
1621950550000|2021-05-25 13:49:10|4203.52|4203.12|4203.27|4202.87|4203.52|4203.12|4203.02|4202.62|1079
1621950560000|2021-05-25 13:49:20|4203.02|4202.62|4203.52|4203.12|4203.52|4203.12|4203.02|4202.62|349
1621950570000|2021-05-25 13:49:30|4203.27|4202.87|4203.52|4203.12|4203.52|4203.12|4203.27|4202.87|342
1621950580000|2021-05-25 13:49:40|4203.27|4202.87|4203.27|4202.87|4203.27|4202.87|4203.02|4202.62|398
1621950590000|2021-05-25 13:49:50|4203.52|4203.12|4202.77|4202.37|4203.52|4203.12|4202.77|4202.37|481
1621950600000|2021-05-25 13:50:00|4202.52|4202.12|4203.02|4202.62|4203.27|4202.87|4202.52|4202.12|1621
1621950610000|2021-05-25 13:50:10|4203.27|4202.87|4203.27|4202.87|4203.52|4203.12|4203.02|4202.62|763
1621950620000|2021-05-25 13:50:20|4203.52|4203.12|4202.52|4202.12|4203.52|4203.12|4202.52|4202.12|614
1621950630000|2021-05-25 13:50:30|4202.39|4201.99|4202.52|4202.12|4202.52|4202.12|4202.02|4201.62|648
1621950640000|2021-05-25 13:50:40|4202.27|4201.87|4201.52|4201.12|4202.27|4201.87|4201.52|4201.12|755
1621950650000|2021-05-25 13:50:50|4201.27|4200.87|4201.02|4200.62|4201.52|4201.12|4201.02|4200.62|623
1621950660000|2021-05-25 13:51:00|4201.27|4200.87|4200.77|4200.37|4201.27|4200.87|4200.52|4200.12|947
1621950670000|2021-05-25 13:51:10|4201.02|4200.62|4201.27|4200.87|4201.52|4201.12|4201.02|4200.62|1145
1621950680000|2021-05-25 13:51:20|4201.02|4200.62|4201.02|4200.62|4201.27|4200.87|4201.02|4200.62|697
1621950690000|2021-05-25 13:51:30|4200.77|4200.37|4201.02|4200.62|4201.02|4200.62|4200.77|4200.37|412
1621950700000|2021-05-25 13:51:40|4200.77|4200.37|4200.77|4200.37|4201.02|4200.62|4200.52|4200.12|828
1621950710000|2021-05-25 13:51:50|4200.52|4200.12|4200.52|4200.12|4200.52|4200.12|4200.27|4199.87|744
1621950720000|2021-05-25 13:52:00|4200.27|4199.87|4200.02|4199.62|4200.27|4199.87|4200.02|4199.62|781
1621950730000|2021-05-25 13:52:10|4200.27|4199.87|4199.77|4199.37|4200.27|4199.87|4199.77|4199.37|696
1621950740000|2021-05-25 13:52:20|4200.02|4199.62|4199.77|4199.37|4200.02|4199.62|4199.52|4199.12|768
1621950750000|2021-05-25 13:52:30|4200.02|4199.62|4200.02|4199.62|4200.02|4199.62|4200.02|4199.62|404
1621950760000|2021-05-25 13:52:40|4200.27|4199.87|4200.27|4199.87|4200.52|4200.12|4200.02|4199.62|1257
1621950770000|2021-05-25 13:52:50|4200.02|4199.62|4200.27|4199.87|4200.27|4199.87|4200.02|4199.62|510
1621950780000|2021-05-25 13:53:00|4200.02|4199.62|4199.52|4199.12|4200.02|4199.62|4199.52|4199.12|1178
1621950790000|2021-05-25 13:53:10|4199.27|4198.87|4199.52|4199.12|4199.52|4199.12|4199.27|4198.87|687
1621950800000|2021-05-25 13:53:20|4199.27|4198.87|4199.52|4199.12|4199.52|4199.12|4199.27|4198.87|922
1621950810000|2021-05-25 13:53:30|4199.77|4199.37|4199.52|4199.12|4199.77|4199.37|4199.52|4199.12|459
1621950820000|2021-05-25 13:53:40|4199.27|4198.87|4199.27|4198.87|4199.52|4199.12|4199.27|4198.87|756
1621950830000|2021-05-25 13:53:50|4199.52|4199.12|4199.77|4199.37|4199.77|4199.37|4199.52|4199.12|794
1621950840000|2021-05-25 13:54:00|4200.02|4199.62|4200.27|4199.87|4200.27|4199.87|4199.77|4199.37|1234
1621950850000|2021-05-25 13:54:10|4200.52|4200.12|4201.02|4200.62|4201.02|4200.62|4200.52|4200.12|1084
1621950860000|2021-05-25 13:54:20|4200.77|4200.37|4200.77|4200.37|4200.77|4200.37|4200.52|4200.12|735
1621950870000|2021-05-25 13:54:30|4200.52|4200.12|4201.27|4200.87|4201.27|4200.87|4200.52|4200.12|743
1621950880000|2021-05-25 13:54:40|4201.02|4200.62|4200.77|4200.37|4201.27|4200.87|4200.77|4200.37|517
1621950890000|2021-05-25 13:54:50|4201.02|4200.62|4201.52|4201.12|4201.52|4201.12|4201.02|4200.62|481
1621950900000|2021-05-25 13:55:00|4201.77|4201.37|4202.27|4201.87|4202.27|4201.87|4201.64|4201.24|1091
1621950910000|2021-05-25 13:55:10|4202.52|4202.12|4202.77|4202.37|4203.02|4202.62|4202.52|4202.12|1216
1621950920000|2021-05-25 13:55:20|4203.02|4202.62|4203.52|4203.12|4203.52|4203.12|4202.77|4202.37|1140
1621950930000|2021-05-25 13:55:30|4203.27|4202.87|4203.77|4203.37|4203.77|4203.37|4203.27|4202.87|735
1621950940000|2021-05-25 13:55:40|4203.52|4203.12|4203.27|4202.87|4203.77|4203.37|4203.27|4202.87|832
1621950950000|2021-05-25 13:55:50|4203.52|4203.12|4203.77|4203.37|4203.77|4203.37|4203.27|4202.87|682
1621950960000|2021-05-25 13:56:00|4204.02|4203.62|4203.52|4203.12|4204.02|4203.62|4203.52|4203.12|715
1621950970000|2021-05-25 13:56:10|4203.77|4203.37|4203.27|4202.87|4203.77|4203.37|4203.02|4202.62|635
1621950980000|2021-05-25 13:56:20|4203.52|4203.12|4202.77|4202.37|4203.52|4203.12|4202.77|4202.37|731
1621950990000|2021-05-25 13:56:30|4202.52|4202.12|4202.77|4202.37|4202.77|4202.37|4202.27|4201.87|544
1621951000000|2021-05-25 13:56:40|4203.02|4202.62|4202.52|4202.12|4203.02|4202.62|4202.52|4202.12|277
1621951010000|2021-05-25 13:56:50|4202.77|4202.37|4202.52|4202.12|4202.77|4202.37|4202.52|4202.12|275
1621951020000|2021-05-25 13:57:00|4202.77|4202.37|4202.77|4202.37|4203.02|4202.62|4202.52|4202.12|344
1621951030000|2021-05-25 13:57:10|4202.89|4202.49|4202.27|4201.87|4203.02|4202.62|4202.27|4201.87|850
1621951040000|2021-05-25 13:57:20|4202.39|4201.99|4202.27|4201.87|4202.39|4201.99|4202.02|4201.62|516
1621951050000|2021-05-25 13:57:30|4202.14|4201.74|4202.02|4201.62|4202.27|4201.87|4202.02|4201.62|370
1621951060000|2021-05-25 13:57:40|4201.77|4201.37|4202.02|4201.62|4202.02|4201.62|4201.77|4201.37|390
1621951070000|2021-05-25 13:57:50|4201.77|4201.37|4202.02|4201.62|4202.02|4201.62|4201.77|4201.37|193
1621951080000|2021-05-25 13:58:00|4201.52|4201.12|4200.77|4200.37|4201.52|4201.12|4200.77|4200.37|955
1621951090000|2021-05-25 13:58:10|4200.52|4200.12|4200.52|4200.12|4200.77|4200.37|4200.27|4199.87|496
1621951100000|2021-05-25 13:58:20|4200.27|4199.87|4200.52|4200.12|4200.52|4200.12|4200.27|4199.87|413
1621951110000|2021-05-25 13:58:30|4200.27|4199.87|4200.27|4199.87|4200.52|4200.12|4200.27|4199.87|427
1621951120000|2021-05-25 13:58:40|4199.77|4199.37|4200.02|4199.62|4200.02|4199.62|4199.77|4199.37|1101
1621951130000|2021-05-25 13:58:50|4200.27|4199.87|4200.39|4199.99|4200.39|4199.99|4200.27|4199.87|518
1621951140000|2021-05-25 13:59:00|4200.27|4199.87|4200.52|4200.12|4201.02|4200.62|4200.27|4199.87|1046
1621951150000|2021-05-25 13:59:10|4200.77|4200.37|4200.77|4200.37|4201.02|4200.62|4200.52|4200.12|500
1621951160000|2021-05-25 13:59:20|4200.64|4200.24|4200.02|4199.62|4200.64|4200.24|4200.02|4199.62|155
1621951170000|2021-05-25 13:59:30|4200.14|4199.74|4200.02|4199.62|4200.27|4199.87|4200.02|4199.62|138
1621951180000|2021-05-25 13:59:40|4199.89|4199.49|4199.77|4199.37|4199.89|4199.49|4199.77|4199.37|110
1621951190000|2021-05-25 13:59:50|4199.64|4199.24|4199.77|4199.37|4199.77|4199.37|4199.52|4199.12|271
1621951200000|2021-05-25 14:00:00|4199.39|4198.99|4200.52|4200.12|4201.27|4200.87|4199.39|4198.99|967
1621951210000|2021-05-25 14:00:10|4200.89|4200.49|4201.02|4200.62|4201.77|4201.37|4200.89|4200.49|538
1621951220000|2021-05-25 14:00:20|4201.27|4200.87|4200.02|4199.62|4201.27|4200.87|4199.89|4199.49|818
1621951230000|2021-05-25 14:00:30|4200.14|4199.74|4200.52|4200.12|4201.02|4200.62|4200.14|4199.74|410
1621951240000|2021-05-25 14:00:40|4200.02|4199.62|4200.52|4200.12|4200.52|4200.12|4199.52|4199.12|826
1621951250000|2021-05-25 14:00:50|4200.77|4200.37|4201.02|4200.62|4201.02|4200.62|4200.52|4200.12|576
1621951260000|2021-05-25 14:01:00|4200.77|4200.37|4201.27|4200.87|4201.52|4201.12|4200.52|4200.12|792
1621951270000|2021-05-25 14:01:10|4201.52|4201.12|4202.02|4201.62|4202.02|4201.62|4201.27|4200.87|601
1621951280000|2021-05-25 14:01:20|4201.77|4201.37|4201.52|4201.12|4202.02|4201.62|4201.52|4201.12|418
1621951290000|2021-05-25 14:01:30|4201.27|4200.87|4200.52|4200.12|4201.52|4201.12|4200.52|4200.12|900
1621951300000|2021-05-25 14:01:40|4200.27|4199.87|4199.27|4198.87|4200.52|4200.12|4199.02|4198.62|1385
1621951310000|2021-05-25 14:01:50|4199.02|4198.62|4198.77|4198.37|4199.27|4198.87|4198.77|4198.37|1713
1621951320000|2021-05-25 14:02:00|4199.02|4198.62|4199.52|4199.12|4199.52|4199.12|4198.77|4198.37|3376
1621951330000|2021-05-25 14:02:10|4199.77|4199.37|4199.27|4198.87|4199.77|4199.37|4199.02|4198.62|824
1621951340000|2021-05-25 14:02:20|4199.52|4199.12|4200.02|4199.62|4200.02|4199.62|4199.52|4199.12|628
1621951350000|2021-05-25 14:02:30|4199.77|4199.37|4200.52|4200.12|4200.52|4200.12|4199.77|4199.37|682
1621951360000|2021-05-25 14:02:40|4200.77|4200.37|4200.02|4199.62|4201.02|4200.62|4200.02|4199.62|1013
1621951370000|2021-05-25 14:02:50|4200.27|4199.87|4200.77|4200.37|4200.77|4200.37|4199.77|4199.37|1731
1621951380000|2021-05-25 14:03:00|4201.02|4200.62|4201.77|4201.37|4202.02|4201.62|4200.77|4200.37|1894
1621951390000|2021-05-25 14:03:10|4202.02|4201.62|4202.77|4202.37|4202.77|4202.37|4202.02|4201.62|998
1621951400000|2021-05-25 14:03:20|4202.52|4202.12|4202.77|4202.37|4203.02|4202.62|4202.52|4202.12|872
1621951410000|2021-05-25 14:03:30|4202.27|4201.87|4201.77|4201.37|4202.27|4201.87|4201.77|4201.37|938
1621951420000|2021-05-25 14:03:40|4201.89|4201.49|4201.52|4201.12|4201.89|4201.49|4201.02|4200.62|700
1621951430000|2021-05-25 14:03:50|4201.77|4201.37|4201.14|4200.74|4201.77|4201.37|4201.02|4200.62|455
1621951440000|2021-05-25 14:04:00|4201.27|4200.87|4200.52|4200.12|4201.27|4200.87|4200.27|4199.87|780
1621951450000|2021-05-25 14:04:10|4200.77|4200.37|4200.52|4200.12|4201.02|4200.62|4200.27|4199.87|449
1621951460000|2021-05-25 14:04:20|4200.27|4199.87|4200.02|4199.62|4200.27|4199.87|4199.77|4199.37|691
1621951470000|2021-05-25 14:04:30|4199.77|4199.37|4201.02|4200.62|4201.02|4200.62|4199.77|4199.37|1486
1621951480000|2021-05-25 14:04:40|4200.77|4200.37|4200.77|4200.37|4201.27|4200.87|4200.77|4200.37|476
1621951490000|2021-05-25 14:04:50|4200.52|4200.12|4201.02|4200.62|4201.02|4200.62|4200.27|4199.87|448
1621951500000|2021-05-25 14:05:00|4201.27|4200.87|4200.52|4200.12|4201.52|4201.12|4200.27|4199.87|747
1621951510000|2021-05-25 14:05:10|4200.27|4199.87|4199.77|4199.37|4200.77|4200.37|4199.52|4199.12|569
1621951520000|2021-05-25 14:05:20|4199.89|4199.49|4199.77|4199.37|4200.27|4199.87|4199.77|4199.37|407
1621951530000|2021-05-25 14:05:30|4200.02|4199.62|4200.27|4199.87|4200.27|4199.87|4200.02|4199.62|362
1621951540000|2021-05-25 14:05:40|4200.52|4200.12|4200.52|4200.12|4200.77|4200.37|4200.27|4199.87|393
1621951550000|2021-05-25 14:05:50|4200.64|4200.24|4199.52|4199.12|4200.64|4200.24|4199.52|4199.12|921
1621951560000|2021-05-25 14:06:00|4199.77|4199.37|4200.27|4199.87|4200.52|4200.12|4199.52|4199.12|687
1621951570000|2021-05-25 14:06:10|4200.52|4200.12|4200.77|4200.37|4201.02|4200.62|4200.27|4199.87|367
1621951580000|2021-05-25 14:06:20|4200.52|4200.12|4200.52|4200.12|4200.77|4200.37|4200.52|4200.12|380
1621951590000|2021-05-25 14:06:30|4200.77|4200.37|4200.27|4199.87|4201.02|4200.62|4200.27|4199.87|280
1621951600000|2021-05-25 14:06:40|4200.39|4199.99|4201.02|4200.62|4201.02|4200.62|4200.27|4199.87|315
1621951610000|2021-05-25 14:06:50|4201.27|4200.87|4201.52|4201.12|4201.52|4201.12|4201.02|4200.62|544
1621951620000|2021-05-25 14:07:00|4201.77|4201.37|4202.27|4201.87|4202.27|4201.87|4201.77|4201.37|1654
1621951630000|2021-05-25 14:07:10|4202.52|4202.12|4202.52|4202.12|4202.52|4202.12|4202.27|4201.87|434
1621951640000|2021-05-25 14:07:20|4202.77|4202.37|4202.77|4202.37|4203.27|4202.87|4202.77|4202.37|736
1621951650000|2021-05-25 14:07:30|4203.02|4202.62|4202.52|4202.12|4203.02|4202.62|4202.27|4201.87|788
1621951660000|2021-05-25 14:07:40|4202.27|4201.87|4202.52|4202.12|4202.52|4202.12|4202.27|4201.87|469
1621951670000|2021-05-25 14:07:50|4202.27|4201.87|4202.52|4202.12|4202.52|4202.12|4202.14|4201.74|782
1621951680000|2021-05-25 14:08:00|4202.27|4201.87|4202.02|4201.62|4202.27|4201.87|4201.77|4201.37|1064
1621951690000|2021-05-25 14:08:10|4201.77|4201.37|4202.52|4202.12|4202.52|4202.12|4201.77|4201.37|537
1621951700000|2021-05-25 14:08:20|4202.77|4202.37|4202.89|4202.49|4203.02|4202.62|4202.77|4202.37|744
1621951710000|2021-05-25 14:08:30|4202.77|4202.37|4203.02|4202.62|4203.27|4202.87|4202.77|4202.37|381
1621951720000|2021-05-25 14:08:40|4202.77|4202.37|4202.77|4202.37|4202.77|4202.37|4202.77|4202.37|255
1621951730000|2021-05-25 14:08:50|4203.02|4202.62|4202.02|4201.62|4203.02|4202.62|4202.02|4201.62|622
1621951740000|2021-05-25 14:09:00|4201.77|4201.37|4202.39|4201.99|4202.77|4202.37|4201.77|4201.37|896
1621951750000|2021-05-25 14:09:10|4202.52|4202.12|4203.02|4202.62|4203.02|4202.62|4202.52|4202.12|318
1621951760000|2021-05-25 14:09:20|4202.77|4202.37|4202.52|4202.12|4202.77|4202.37|4202.27|4201.87|707
1621951770000|2021-05-25 14:09:30|4202.27|4201.87|4202.27|4201.87|4202.52|4202.12|4202.27|4201.87|204
1621951780000|2021-05-25 14:09:40|4202.52|4202.12|4202.02|4201.62|4202.52|4202.12|4202.02|4201.62|291
1621951790000|2021-05-25 14:09:50|4201.77|4201.37|4202.02|4201.62|4202.02|4201.62|4201.52|4201.12|640
1621951800000|2021-05-25 14:10:00|4201.77|4201.37|4202.27|4201.87|4202.52|4202.12|4201.77|4201.37|690
1621951810000|2021-05-25 14:10:10|4202.02|4201.62|4202.77|4202.37|4202.77|4202.37|4201.77|4201.37|487
1621951820000|2021-05-25 14:10:20|4203.02|4202.62|4202.77|4202.37|4203.02|4202.62|4202.77|4202.37|486
1621951830000|2021-05-25 14:10:30|4202.52|4202.12|4202.27|4201.87|4202.52|4202.12|4202.27|4201.87|378
1621951840000|2021-05-25 14:10:40|4202.14|4201.74|4202.02|4201.62|4202.27|4201.87|4202.02|4201.62|157
1621951850000|2021-05-25 14:10:50|4201.77|4201.37|4201.77|4201.37|4202.02|4201.62|4201.52|4201.12|369
1621951860000|2021-05-25 14:11:00|4202.02|4201.62|4202.02|4201.62|4202.02|4201.62|4201.52|4201.12|296
1621951870000|2021-05-25 14:11:10|4201.89|4201.49|4201.27|4200.87|4202.02|4201.62|4201.02|4200.62|944
1621951880000|2021-05-25 14:11:20|4201.14|4200.74|4201.02|4200.62|4201.14|4200.74|4200.77|4200.37|716
1621951890000|2021-05-25 14:11:30|4200.77|4200.37|4199.52|4199.12|4200.77|4200.37|4199.52|4199.12|605
1621951900000|2021-05-25 14:11:40|4199.27|4198.87|4200.02|4199.62|4200.02|4199.62|4199.27|4198.87|648
1621951910000|2021-05-25 14:11:50|4199.77|4199.37|4200.27|4199.87|4200.52|4200.12|4199.77|4199.37|472
1621951920000|2021-05-25 14:12:00|4200.52|4200.12|4201.77|4201.37|4201.77|4201.37|4200.52|4200.12|1253
1621951930000|2021-05-25 14:12:10|4202.02|4201.62|4201.52|4201.12|4202.27|4201.87|4201.27|4200.87|1043
1621951940000|2021-05-25 14:12:20|4201.77|4201.37|4202.02|4201.62|4202.02|4201.62|4201.02|4200.62|347
1621951950000|2021-05-25 14:12:30|4201.77|4201.37|4202.02|4201.62|4202.02|4201.62|4201.77|4201.37|395
1621951960000|2021-05-25 14:12:40|4202.27|4201.87|4202.02|4201.62|4202.27|4201.87|4201.77|4201.37|350
1621951970000|2021-05-25 14:12:50|4201.77|4201.37|4201.77|4201.37|4202.27|4201.87|4201.52|4201.12|405
1621951980000|2021-05-25 14:13:00|4201.52|4201.12|4201.27|4200.87|4201.52|4201.12|4201.02|4200.62|378
1621951990000|2021-05-25 14:13:10|4201.02|4200.62|4200.27|4199.87|4201.14|4200.74|4200.27|4199.87|343
1621952000000|2021-05-25 14:13:20|4200.02|4199.62|4200.27|4199.87|4200.52|4200.12|4200.02|4199.62|678
1621952010000|2021-05-25 14:13:30|4200.02|4199.62|4200.52|4200.12|4200.77|4200.37|4200.02|4199.62|461
1621952020000|2021-05-25 14:13:40|4200.77|4200.37|4201.02|4200.62|4201.02|4200.62|4200.52|4200.12|306
1621952030000|2021-05-25 14:13:50|4200.77|4200.37|4201.27|4200.87|4201.27|4200.87|4200.77|4200.37|341
1621952040000|2021-05-25 14:14:00|4201.52|4201.12|4201.02|4200.62|4201.52|4201.12|4200.77|4200.37|433
1621952050000|2021-05-25 14:14:10|4201.27|4200.87|4201.27|4200.87|4201.52|4201.12|4201.27|4200.87|244
1621952060000|2021-05-25 14:14:20|4201.14|4200.74|4201.02|4200.62|4201.27|4200.87|4200.77|4200.37|218
1621952070000|2021-05-25 14:14:30|4201.14|4200.74|4201.52|4201.12|4201.52|4201.12|4201.14|4200.74|361
1621952080000|2021-05-25 14:14:40|4201.64|4201.24|4201.27|4200.87|4201.77|4201.37|4201.27|4200.87|660
1621952090000|2021-05-25 14:14:50|4201.52|4201.12|4201.02|4200.62|4201.52|4201.12|4201.02|4200.62|770
1621952100000|2021-05-25 14:15:00|4201.27|4200.87|4201.27|4200.87|4201.52|4201.12|4201.02|4200.62|1229
1621952110000|2021-05-25 14:15:10|4201.02|4200.62|4201.02|4200.62|4201.27|4200.87|4201.02|4200.62|176
1621952120000|2021-05-25 14:15:20|4201.27|4200.87|4201.14|4200.74|4201.52|4201.12|4201.02|4200.62|342
1621952130000|2021-05-25 14:15:30|4201.27|4200.87|4201.39|4200.99|4201.39|4200.99|4201.02|4200.62|433
1621952140000|2021-05-25 14:15:40|4201.52|4201.12|4202.27|4201.87|4202.27|4201.87|4201.52|4201.12|618
1621952150000|2021-05-25 14:15:50|4202.39|4201.99|4202.94|4202.54|4203.19|4202.79|4202.39|4201.99|552
1621952160000|2021-05-25 14:16:00|4203.19|4202.79|4202.51|4202.11|4203.19|4202.79|4202.51|4202.11|544
1621952170000|2021-05-25 14:16:10|4202.76|4202.36|4201.76|4201.36|4202.76|4202.36|4201.76|4201.36|450
1621952180000|2021-05-25 14:16:20|4201.88|4201.48|4200.76|4200.36|4201.88|4201.48|4200.76|4200.36|709
1621952190000|2021-05-25 14:16:30|4201.01|4200.61|4201.51|4201.11|4201.76|4201.36|4201.01|4200.61|353
1621952200000|2021-05-25 14:16:40|4201.26|4200.86|4200.76|4200.36|4201.38|4200.98|4200.51|4200.11|688
1621952210000|2021-05-25 14:16:50|4201.01|4200.61|4201.26|4200.86|4201.51|4201.11|4200.76|4200.36|275
1621952220000|2021-05-25 14:17:00|4201.01|4200.61|4201.01|4200.61|4201.13|4200.73|4200.51|4200.11|438
1621952230000|2021-05-25 14:17:10|4201.13|4200.73|4201.01|4200.61|4201.63|4201.23|4201.01|4200.61|356
1621952240000|2021-05-25 14:17:20|4201.13|4200.73|4201.26|4200.86|4201.26|4200.86|4201.01|4200.61|363
1621952250000|2021-05-25 14:17:30|4201.01|4200.61|4201.26|4200.86|4201.38|4200.98|4201.01|4200.61|514
1621952260000|2021-05-25 14:17:40|4201.38|4200.98|4201.01|4200.61|4201.51|4201.11|4201.01|4200.61|186
1621952270000|2021-05-25 14:17:50|4201.13|4200.73|4201.26|4200.86|4201.26|4200.86|4200.76|4200.36|222
1621952280000|2021-05-25 14:18:00|4201.13|4200.73|4200.76|4200.36|4201.13|4200.73|4200.51|4200.11|441
1621952290000|2021-05-25 14:18:10|4200.51|4200.11|4200.51|4200.11|4200.76|4200.36|4200.51|4200.11|377
1621952300000|2021-05-25 14:18:20|4200.26|4199.86|4201.01|4200.61|4201.01|4200.61|4200.01|4199.61|593
1621952310000|2021-05-25 14:18:30|4201.13|4200.73|4201.26|4200.86|4201.51|4201.11|4201.01|4200.61|508
1621952320000|2021-05-25 14:18:40|4201.13|4200.73|4200.76|4200.36|4201.26|4200.86|4200.51|4200.11|345
1621952330000|2021-05-25 14:18:50|4200.63|4200.23|4201.01|4200.61|4201.26|4200.86|4200.51|4200.11|184
1621952340000|2021-05-25 14:19:00|4201.26|4200.86|4200.76|4200.36|4201.76|4201.36|4200.76|4200.36|421
1621952350000|2021-05-25 14:19:10|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|285
1621952360000|2021-05-25 14:19:20|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|596
1621952370000|2021-05-25 14:19:30|4200.01|4199.61|4200.01|4199.61|4200.26|4199.86|4200.01|4199.61|176
1621952380000|2021-05-25 14:19:40|4199.76|4199.36|4199.51|4199.11|4200.01|4199.61|4199.51|4199.11|583
1621952390000|2021-05-25 14:19:50|4199.76|4199.36|4199.26|4198.86|4199.76|4199.36|4199.26|4198.86|664
1621952400000|2021-05-25 14:20:00|4199.51|4199.11|4200.26|4199.86|4200.26|4199.86|4199.51|4199.11|509
1621952410000|2021-05-25 14:20:10|4200.38|4199.98|4200.76|4200.36|4200.76|4200.36|4200.26|4199.86|409
1621952420000|2021-05-25 14:20:20|4200.63|4200.23|4200.01|4199.61|4200.63|4200.23|4200.01|4199.61|291
1621952430000|2021-05-25 14:20:30|4200.26|4199.86|4200.51|4200.11|4200.51|4200.11|4200.01|4199.61|293
1621952440000|2021-05-25 14:20:40|4200.76|4200.36|4200.76|4200.36|4200.76|4200.36|4200.51|4200.11|234
1621952450000|2021-05-25 14:20:50|4200.63|4200.23|4200.51|4200.11|4200.76|4200.36|4200.38|4199.98|263
1621952460000|2021-05-25 14:21:00|4200.26|4199.86|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|539
1621952470000|2021-05-25 14:21:10|4200.13|4199.73|4199.51|4199.11|4200.26|4199.86|4199.26|4198.86|431
1621952480000|2021-05-25 14:21:20|4199.76|4199.36|4200.13|4199.73|4200.13|4199.73|4199.51|4199.11|345
1621952490000|2021-05-25 14:21:30|4200.01|4199.61|4201.01|4200.61|4201.01|4200.61|4200.01|4199.61|532
1621952500000|2021-05-25 14:21:40|4201.26|4200.86|4201.26|4200.86|4201.51|4201.11|4201.01|4200.61|803
1621952510000|2021-05-25 14:21:50|4201.51|4201.11|4201.51|4201.11|4201.76|4201.36|4201.51|4201.11|186
1621952520000|2021-05-25 14:22:00|4201.76|4201.36|4201.76|4201.36|4202.26|4201.86|4201.51|4201.11|663
1621952530000|2021-05-25 14:22:10|4201.51|4201.11|4201.26|4200.86|4201.76|4201.36|4201.26|4200.86|542
1621952540000|2021-05-25 14:22:20|4201.51|4201.11|4201.76|4201.36|4201.76|4201.36|4201.26|4200.86|207
1621952550000|2021-05-25 14:22:30|4202.01|4201.61|4201.01|4200.61|4202.01|4201.61|4201.01|4200.61|318
1621952560000|2021-05-25 14:22:40|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|333
1621952570000|2021-05-25 14:22:50|4200.51|4200.11|4200.01|4199.61|4200.76|4200.36|4199.76|4199.36|464
1621952580000|2021-05-25 14:23:00|4200.26|4199.86|4199.51|4199.11|4200.38|4199.98|4199.51|4199.11|434
1621952590000|2021-05-25 14:23:10|4199.63|4199.23|4199.76|4199.36|4200.01|4199.61|4199.51|4199.11|192
1621952600000|2021-05-25 14:23:20|4199.51|4199.11|4200.26|4199.86|4200.26|4199.86|4199.51|4199.11|224
1621952610000|2021-05-25 14:23:30|4200.01|4199.61|4200.26|4199.86|4200.26|4199.86|4200.01|4199.61|190
1621952620000|2021-05-25 14:23:40|4200.01|4199.61|4200.01|4199.61|4200.26|4199.86|4200.01|4199.61|102
1621952630000|2021-05-25 14:23:50|4200.26|4199.86|4200.26|4199.86|4200.26|4199.86|4200.01|4199.61|245
1621952640000|2021-05-25 14:24:00|4200.01|4199.61|4201.26|4200.86|4201.26|4200.86|4200.01|4199.61|677
1621952650000|2021-05-25 14:24:10|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|4200.51|4200.11|370
1621952660000|2021-05-25 14:24:20|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|259
1621952670000|2021-05-25 14:24:30|4200.88|4200.48|4201.26|4200.86|4201.26|4200.86|4200.88|4200.48|355
1621952680000|2021-05-25 14:24:40|4201.51|4201.11|4201.51|4201.11|4201.51|4201.11|4201.38|4200.98|404
1621952690000|2021-05-25 14:24:50|4201.26|4200.86|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|244
1621952700000|2021-05-25 14:25:00|4201.51|4201.11|4201.76|4201.36|4201.76|4201.36|4201.51|4201.11|455
1621952710000|2021-05-25 14:25:10|4201.26|4200.86|4201.51|4201.11|4201.76|4201.36|4201.26|4200.86|346
1621952720000|2021-05-25 14:25:20|4201.63|4201.23|4202.26|4201.86|4202.26|4201.86|4201.51|4201.11|510
1621952730000|2021-05-25 14:25:30|4202.01|4201.61|4202.26|4201.86|4202.51|4202.11|4202.01|4201.61|257
1621952740000|2021-05-25 14:25:40|4202.51|4202.11|4202.51|4202.11|4202.51|4202.11|4202.51|4202.11|240
1621952750000|2021-05-25 14:25:50|4202.38|4201.98|4202.76|4202.36|4202.76|4202.36|4202.38|4201.98|306
1621952760000|2021-05-25 14:26:00|4202.51|4202.11|4202.26|4201.86|4202.76|4202.36|4202.26|4201.86|476
1621952770000|2021-05-25 14:26:10|4202.51|4202.11|4202.26|4201.86|4202.51|4202.11|4202.26|4201.86|266
1621952780000|2021-05-25 14:26:20|4202.01|4201.61|4201.51|4201.11|4202.01|4201.61|4201.38|4200.98|307
1621952790000|2021-05-25 14:26:30|4201.38|4200.98|4201.26|4200.86|4201.51|4201.11|4201.01|4200.61|353
1621952800000|2021-05-25 14:26:40|4201.01|4200.61|4201.26|4200.86|4201.38|4200.98|4201.01|4200.61|267
1621952810000|2021-05-25 14:26:50|4201.01|4200.61|4201.38|4200.98|4201.51|4201.11|4201.01|4200.61|279
1621952820000|2021-05-25 14:27:00|4201.26|4200.86|4201.76|4201.36|4201.88|4201.48|4201.13|4200.73|226
1621952830000|2021-05-25 14:27:10|4201.51|4201.11|4202.01|4201.61|4202.01|4201.61|4201.51|4201.11|156
1621952840000|2021-05-25 14:27:20|4201.88|4201.48|4202.01|4201.61|4202.01|4201.61|4201.76|4201.36|270
1621952850000|2021-05-25 14:27:30|4201.76|4201.36|4202.26|4201.86|4202.26|4201.86|4201.76|4201.36|452
1621952860000|2021-05-25 14:27:40|4202.01|4201.61|4202.26|4201.86|4202.26|4201.86|4202.01|4201.61|175
1621952870000|2021-05-25 14:27:50|4202.38|4201.98|4202.01|4201.61|4202.38|4201.98|4202.01|4201.61|296
1621952880000|2021-05-25 14:28:00|4201.76|4201.36|4201.51|4201.11|4201.76|4201.36|4201.26|4200.86|400
1621952890000|2021-05-25 14:28:10|4201.26|4200.86|4201.51|4201.11|4201.51|4201.11|4201.26|4200.86|291
1621952900000|2021-05-25 14:28:20|4201.26|4200.86|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|202
1621952910000|2021-05-25 14:28:30|4201.01|4200.61|4201.01|4200.61|4201.26|4200.86|4200.76|4200.36|543
1621952920000|2021-05-25 14:28:40|4201.26|4200.86|4201.01|4200.61|4201.26|4200.86|4200.76|4200.36|134
1621952930000|2021-05-25 14:28:50|4200.76|4200.36|4200.26|4199.86|4200.76|4200.36|4200.26|4199.86|309
1621952940000|2021-05-25 14:29:00|4200.51|4200.11|4200.76|4200.36|4200.76|4200.36|4200.26|4199.86|463
1621952950000|2021-05-25 14:29:10|4200.51|4200.11|4200.76|4200.36|4200.88|4200.48|4200.51|4200.11|135
1621952960000|2021-05-25 14:29:20|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|159
1621952970000|2021-05-25 14:29:30|4201.26|4200.86|4201.51|4201.11|4201.51|4201.11|4201.01|4200.61|242
1621952980000|2021-05-25 14:29:40|4201.63|4201.23|4201.26|4200.86|4201.63|4201.23|4201.26|4200.86|245
1621952990000|2021-05-25 14:29:50|4201.38|4200.98|4201.51|4201.11|4201.51|4201.11|4201.26|4200.86|358
1621953000000|2021-05-25 14:30:00|4201.76|4201.36|4201.51|4201.11|4201.76|4201.36|4201.51|4201.11|508
1621953010000|2021-05-25 14:30:10|4201.76|4201.36|4201.51|4201.11|4202.01|4201.61|4201.51|4201.11|300
1621953020000|2021-05-25 14:30:20|4201.63|4201.23|4201.51|4201.11|4201.76|4201.36|4201.26|4200.86|164
1621953030000|2021-05-25 14:30:30|4201.26|4200.86|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|94
1621953040000|2021-05-25 14:30:40|4201.01|4200.61|4201.01|4200.61|4201.26|4200.86|4201.01|4200.61|152
1621953050000|2021-05-25 14:30:50|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|249
1621953060000|2021-05-25 14:31:00|4200.63|4200.23|4201.26|4200.86|4201.26|4200.86|4200.51|4200.11|266
1621953070000|2021-05-25 14:31:10|4201.51|4201.11|4201.26|4200.86|4201.51|4201.11|4201.01|4200.61|313
1621953080000|2021-05-25 14:31:20|4201.13|4200.73|4200.51|4200.11|4201.26|4200.86|4200.51|4200.11|393
1621953090000|2021-05-25 14:31:30|4200.26|4199.86|4200.51|4200.11|4200.51|4200.11|4200.26|4199.86|239
1621953100000|2021-05-25 14:31:40|4200.76|4200.36|4200.88|4200.48|4201.01|4200.61|4200.76|4200.36|325
1621953110000|2021-05-25 14:31:50|4200.76|4200.36|4201.01|4200.61|4201.01|4200.61|4200.51|4200.11|556
1621953120000|2021-05-25 14:32:00|4200.76|4200.36|4200.51|4200.11|4201.01|4200.61|4200.51|4200.11|209
1621953130000|2021-05-25 14:32:10|4200.26|4199.86|4199.76|4199.36|4200.26|4199.86|4199.76|4199.36|825
1621953140000|2021-05-25 14:32:20|4199.63|4199.23|4198.26|4197.86|4199.63|4199.23|4198.01|4197.61|2539
1621953150000|2021-05-25 14:32:30|4198.38|4197.98|4199.01|4198.61|4199.26|4198.86|4198.26|4197.86|1104
1621953160000|2021-05-25 14:32:40|4199.26|4198.86|4199.01|4198.61|4199.26|4198.86|4198.51|4198.11|627
1621953170000|2021-05-25 14:32:50|4199.13|4198.73|4200.01|4199.61|4200.26|4199.86|4199.13|4198.73|724
1621953180000|2021-05-25 14:33:00|4199.88|4199.48|4198.76|4198.36|4200.01|4199.61|4198.51|4198.11|701
1621953190000|2021-05-25 14:33:10|4198.63|4198.23|4198.76|4198.36|4199.01|4198.61|4198.26|4197.86|648
1621953200000|2021-05-25 14:33:20|4198.63|4198.23|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|306
1621953210000|2021-05-25 14:33:30|4198.76|4198.36|4198.76|4198.36|4198.76|4198.36|4198.51|4198.11|282
1621953220000|2021-05-25 14:33:40|4198.51|4198.11|4198.51|4198.11|4198.51|4198.11|4198.26|4197.86|317
1621953230000|2021-05-25 14:33:50|4198.38|4197.98|4198.51|4198.11|4198.76|4198.36|4198.26|4197.86|363
1621953240000|2021-05-25 14:34:00|4198.26|4197.86|4198.01|4197.61|4198.38|4197.98|4198.01|4197.61|515
1621953250000|2021-05-25 14:34:10|4198.13|4197.73|4198.01|4197.61|4198.26|4197.86|4198.01|4197.61|1601
1621953260000|2021-05-25 14:34:20|4197.26|4196.86|4197.76|4197.36|4197.76|4197.36|4197.26|4196.86|1556
1621953270000|2021-05-25 14:34:30|4197.51|4197.11|4197.26|4196.86|4197.76|4197.36|4197.01|4196.61|1055
1621953280000|2021-05-25 14:34:40|4197.01|4196.61|4196.76|4196.36|4197.01|4196.61|4196.76|4196.36|607
1621953290000|2021-05-25 14:34:50|4197.01|4196.61|4196.51|4196.11|4197.01|4196.61|4196.51|4196.11|630
1621953300000|2021-05-25 14:35:00|4196.76|4196.36|4197.01|4196.61|4197.01|4196.61|4196.51|4196.11|899
1621953310000|2021-05-25 14:35:10|4196.76|4196.36|4196.76|4196.36|4197.38|4196.98|4196.76|4196.36|713
1621953320000|2021-05-25 14:35:20|4197.01|4196.61|4197.01|4196.61|4197.26|4196.86|4197.01|4196.61|321
1621953330000|2021-05-25 14:35:30|4196.76|4196.36|4196.76|4196.36|4197.01|4196.61|4196.76|4196.36|334
1621953340000|2021-05-25 14:35:40|4197.01|4196.61|4196.76|4196.36|4197.01|4196.61|4196.76|4196.36|216
1621953350000|2021-05-25 14:35:50|4197.01|4196.61|4197.01|4196.61|4197.26|4196.86|4196.76|4196.36|497
1621953360000|2021-05-25 14:36:00|4197.26|4196.86|4197.76|4197.36|4198.01|4197.61|4197.01|4196.61|780
1621953370000|2021-05-25 14:36:10|4198.01|4197.61|4198.51|4198.11|4198.76|4198.36|4197.76|4197.36|714
1621953380000|2021-05-25 14:36:20|4198.26|4197.86|4198.01|4197.61|4198.51|4198.11|4198.01|4197.61|389
1621953390000|2021-05-25 14:36:30|4197.76|4197.36|4197.26|4196.86|4197.76|4197.36|4197.26|4196.86|329
1621953400000|2021-05-25 14:36:40|4197.01|4196.61|4197.01|4196.61|4197.26|4196.86|4196.76|4196.36|622
1621953410000|2021-05-25 14:36:50|4196.88|4196.48|4196.51|4196.11|4197.01|4196.61|4196.51|4196.11|266
1621953420000|2021-05-25 14:37:00|4196.76|4196.36|4197.01|4196.61|4197.26|4196.86|4196.76|4196.36|383
1621953430000|2021-05-25 14:37:10|4197.13|4196.73|4197.26|4196.86|4197.26|4196.86|4196.76|4196.36|181
1621953440000|2021-05-25 14:37:20|4197.38|4196.98|4197.63|4197.23|4197.76|4197.36|4197.38|4196.98|349
1621953450000|2021-05-25 14:37:30|4197.51|4197.11|4197.76|4197.36|4198.01|4197.61|4197.51|4197.11|484
1621953460000|2021-05-25 14:37:40|4198.01|4197.61|4197.13|4196.73|4198.01|4197.61|4197.01|4196.61|369
1621953470000|2021-05-25 14:37:50|4197.26|4196.86|4197.26|4196.86|4197.26|4196.86|4197.01|4196.61|226
1621953480000|2021-05-25 14:38:00|4197.38|4196.98|4197.76|4197.36|4198.01|4197.61|4197.38|4196.98|413
1621953490000|2021-05-25 14:38:10|4197.88|4197.48|4198.01|4197.61|4198.01|4197.61|4197.76|4197.36|309
1621953500000|2021-05-25 14:38:20|4197.76|4197.36|4198.01|4197.61|4198.26|4197.86|4197.63|4197.23|330
1621953510000|2021-05-25 14:38:30|4197.88|4197.48|4197.76|4197.36|4198.01|4197.61|4197.63|4197.23|183
1621953520000|2021-05-25 14:38:40|4198.01|4197.61|4197.76|4197.36|4198.01|4197.61|4197.76|4197.36|153
1621953530000|2021-05-25 14:38:50|4197.51|4197.11|4197.51|4197.11|4197.51|4197.11|4197.51|4197.11|506
1621953540000|2021-05-25 14:39:00|4197.38|4196.98|4198.01|4197.61|4198.26|4197.86|4197.26|4196.86|416
1621953550000|2021-05-25 14:39:10|4197.88|4197.48|4198.26|4197.86|4198.26|4197.86|4197.76|4197.36|274
1621953560000|2021-05-25 14:39:20|4198.01|4197.61|4197.51|4197.11|4198.01|4197.61|4197.51|4197.11|251
1621953570000|2021-05-25 14:39:30|4197.63|4197.23|4197.76|4197.36|4197.76|4197.36|4197.51|4197.11|133
1621953580000|2021-05-25 14:39:40|4197.88|4197.48|4197.76|4197.36|4198.01|4197.61|4197.76|4197.36|247
1621953590000|2021-05-25 14:39:50|4197.63|4197.23|4198.01|4197.61|4198.01|4197.61|4197.63|4197.23|290
1621953600000|2021-05-25 14:40:00|4197.76|4197.36|4198.51|4198.11|4198.51|4198.11|4197.76|4197.36|286
1621953610000|2021-05-25 14:40:10|4198.63|4198.23|4198.26|4197.86|4198.76|4198.36|4198.26|4197.86|446
1621953620000|2021-05-25 14:40:20|4198.01|4197.61|4197.51|4197.11|4198.01|4197.61|4197.51|4197.11|226
1621953630000|2021-05-25 14:40:30|4197.76|4197.36|4197.76|4197.36|4197.76|4197.36|4197.51|4197.11|212
1621953640000|2021-05-25 14:40:40|4197.63|4197.23|4197.76|4197.36|4198.01|4197.61|4197.63|4197.23|221
1621953650000|2021-05-25 14:40:50|4198.01|4197.61|4197.76|4197.36|4198.38|4197.98|4197.76|4197.36|213
1621953660000|2021-05-25 14:41:00|4197.88|4197.48|4197.51|4197.11|4198.01|4197.61|4197.51|4197.11|382
1621953670000|2021-05-25 14:41:10|||||||||249
1621953680000|2021-05-25 14:41:20|4197.63|4197.23|4197.51|4197.11|4197.76|4197.36|4197.51|4197.11|109
1621953690000|2021-05-25 14:41:30|4197.63|4197.23|4197.51|4197.11|4197.76|4197.36|4197.51|4197.11|248
1621953700000|2021-05-25 14:41:40|4197.26|4196.86|4197.13|4196.73|4197.51|4197.11|4197.01|4196.61|334
1621953710000|2021-05-25 14:41:50|4197.26|4196.86|4197.01|4196.61|4197.26|4196.86|4197.01|4196.61|171
1621953720000|2021-05-25 14:42:00|4197.26|4196.86|4197.01|4196.61|4197.26|4196.86|4197.01|4196.61|265
1621953730000|2021-05-25 14:42:10|4197.26|4196.86|4197.01|4196.61|4197.26|4196.86|4196.76|4196.36|501
1621953740000|2021-05-25 14:42:20|4197.26|4196.86|4197.26|4196.86|4197.51|4197.11|4197.26|4196.86|216
1621953750000|2021-05-25 14:42:30|4197.51|4197.11|4197.26|4196.86|4197.51|4197.11|4197.26|4196.86|79
1621953760000|2021-05-25 14:42:40|4197.01|4196.61|4197.51|4197.11|4197.76|4197.36|4197.01|4196.61|274
1621953770000|2021-05-25 14:42:50|4197.63|4197.23|4197.76|4197.36|4197.76|4197.36|4197.51|4197.11|257
1621953780000|2021-05-25 14:43:00|4198.01|4197.61|4198.01|4197.61|4198.26|4197.86|4198.01|4197.61|490
1621953790000|2021-05-25 14:43:10|4197.76|4197.36|4197.76|4197.36|4197.76|4197.36|4197.51|4197.11|401
1621953800000|2021-05-25 14:43:20|4198.01|4197.61|4198.26|4197.86|4198.26|4197.86|4198.01|4197.61|277
1621953810000|2021-05-25 14:43:30|4198.51|4198.11|4198.26|4197.86|4198.51|4198.11|4198.26|4197.86|266
1621953820000|2021-05-25 14:43:40|4198.13|4197.73|4198.01|4197.61|4198.13|4197.73|4198.01|4197.61|137
1621953830000|2021-05-25 14:43:50|4197.88|4197.48|4198.01|4197.61|4198.01|4197.61|4197.76|4197.36|283
1621953840000|2021-05-25 14:44:00|4198.26|4197.86|4198.26|4197.86|4198.51|4198.11|4198.01|4197.61|318
1621953850000|2021-05-25 14:44:10|4198.51|4198.11|4199.01|4198.61|4199.01|4198.61|4198.51|4198.11|608
1621953860000|2021-05-25 14:44:20|4199.26|4198.86|4200.01|4199.61|4200.01|4199.61|4199.26|4198.86|1085
1621953870000|2021-05-25 14:44:30|4199.76|4199.36|4200.26|4199.86|4200.51|4200.11|4199.76|4199.36|1050
1621953880000|2021-05-25 14:44:40|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.01|4199.61|565
1621953890000|2021-05-25 14:44:50|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.51|4200.11|708
1621953900000|2021-05-25 14:45:00|4200.51|4200.11|4201.26|4200.86|4201.51|4201.11|4200.51|4200.11|951
1621953910000|2021-05-25 14:45:10|4201.51|4201.11|4201.51|4201.11|4201.76|4201.36|4201.51|4201.11|463
1621953920000|2021-05-25 14:45:20|4201.76|4201.36|4201.76|4201.36|4202.01|4201.61|4201.51|4201.11|583
1621953930000|2021-05-25 14:45:30|4201.88|4201.48|4201.76|4201.36|4202.01|4201.61|4201.76|4201.36|570
1621953940000|2021-05-25 14:45:40|4201.51|4201.11|4201.51|4201.11|4201.51|4201.11|4201.26|4200.86|733
1621953950000|2021-05-25 14:45:50|4201.76|4201.36|4201.51|4201.11|4201.76|4201.36|4201.51|4201.11|338
1621953960000|2021-05-25 14:46:00|4201.38|4200.98|4201.51|4201.11|4201.63|4201.23|4201.26|4200.86|635
1621953970000|2021-05-25 14:46:10|4201.26|4200.86|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|505
1621953980000|2021-05-25 14:46:20|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|350
1621953990000|2021-05-25 14:46:30|4201.26|4200.86|4200.76|4200.36|4201.26|4200.86|4200.51|4200.11|755
1621954000000|2021-05-25 14:46:40|4200.51|4200.11|4200.76|4200.36|4201.01|4200.61|4200.51|4200.11|624
1621954010000|2021-05-25 14:46:50|||||||||37
1621954020000|2021-05-25 14:47:00|4200.51|4200.11|4200.76|4200.36|4201.01|4200.61|4200.51|4200.11|743
1621954030000|2021-05-25 14:47:10|4200.88|4200.48|4200.51|4200.11|4201.01|4200.61|4200.51|4200.11|365
1621954040000|2021-05-25 14:47:20|4200.38|4199.98|4200.51|4200.11|4200.76|4200.36|4200.26|4199.86|351
1621954050000|2021-05-25 14:47:30|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|280
1621954060000|2021-05-25 14:47:40|4200.51|4200.11|4200.76|4200.36|4200.76|4200.36|4200.51|4200.11|295
1621954070000|2021-05-25 14:47:50|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|306
1621954080000|2021-05-25 14:48:00|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.51|4200.11|501
1621954090000|2021-05-25 14:48:10|4201.01|4200.61|4201.26|4200.86|4201.26|4200.86|4201.01|4200.61|227
1621954100000|2021-05-25 14:48:20|4201.51|4201.11|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|216
1621954110000|2021-05-25 14:48:30|4201.51|4201.11|4202.01|4201.61|4202.01|4201.61|4201.51|4201.11|483
1621954120000|2021-05-25 14:48:40|4201.76|4201.36|4201.88|4201.48|4202.01|4201.61|4201.76|4201.36|350
1621954130000|2021-05-25 14:48:50|4202.01|4201.61|4202.01|4201.61|4202.01|4201.61|4201.76|4201.36|271
1621954140000|2021-05-25 14:49:00|4201.76|4201.36|4201.76|4201.36|4202.01|4201.61|4201.76|4201.36|569
1621954150000|2021-05-25 14:49:10|4201.88|4201.48|4201.26|4200.86|4201.88|4201.48|4201.26|4200.86|292
1621954160000|2021-05-25 14:49:20|4201.01|4200.61|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|382
1621954170000|2021-05-25 14:49:30|4201.01|4200.61|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|473
1621954180000|2021-05-25 14:49:40|4200.88|4200.48|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|318
1621954190000|2021-05-25 14:49:50|4200.88|4200.48|4201.01|4200.61|4201.38|4200.98|4200.88|4200.48|294
1621954200000|2021-05-25 14:50:00|4200.76|4200.36|4201.26|4200.86|4201.51|4201.11|4200.51|4200.11|493
1621954210000|2021-05-25 14:50:10|4201.51|4201.11|4201.38|4200.98|4201.51|4201.11|4201.26|4200.86|222
1621954220000|2021-05-25 14:50:20|4201.26|4200.86|4201.01|4200.61|4201.26|4200.86|4200.76|4200.36|200
1621954230000|2021-05-25 14:50:30|4200.88|4200.48|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|173
1621954240000|2021-05-25 14:50:40|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|160
1621954250000|2021-05-25 14:50:50|4200.13|4199.73|4201.26|4200.86|4201.26|4200.86|4200.13|4199.73|341
1621954260000|2021-05-25 14:51:00|4201.01|4200.61|4200.51|4200.11|4201.01|4200.61|4200.51|4200.11|364
1621954270000|2021-05-25 14:51:10|4200.26|4199.86|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|176
1621954280000|2021-05-25 14:51:20|4200.01|4199.61|4200.26|4199.86|4200.76|4200.36|4200.01|4199.61|332
1621954290000|2021-05-25 14:51:30|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.26|4199.86|163
1621954300000|2021-05-25 14:51:40|4200.63|4200.23|4200.26|4199.86|4200.76|4200.36|4200.26|4199.86|157
1621954310000|2021-05-25 14:51:50|4200.13|4199.73|4200.01|4199.61|4200.13|4199.73|4199.76|4199.36|380
1621954320000|2021-05-25 14:52:00|4199.76|4199.36|4200.51|4200.11|4200.51|4200.11|4199.76|4199.36|347
1621954330000|2021-05-25 14:52:10|4200.76|4200.36|4200.51|4200.11|4200.76|4200.36|4200.26|4199.86|352
1621954340000|2021-05-25 14:52:20|4200.38|4199.98|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|350
1621954350000|2021-05-25 14:52:30|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.38|4199.98|210
1621954360000|2021-05-25 14:52:40|||||||||61
1621954370000|2021-05-25 14:52:50|4200.76|4200.36|4200.51|4200.11|4201.01|4200.61|4200.51|4200.11|606
1621954380000|2021-05-25 14:53:00|4200.76|4200.36|4201.01|4200.61|4201.01|4200.61|4200.51|4200.11|299
1621954390000|2021-05-25 14:53:10|4200.76|4200.36|4200.76|4200.36|4200.76|4200.36|4200.76|4200.36|99
1621954400000|2021-05-25 14:53:20|4200.63|4200.23|4200.76|4200.36|4200.88|4200.48|4200.51|4200.11|178
1621954410000|2021-05-25 14:53:30|4200.51|4200.11|4200.01|4199.61|4200.51|4200.11|4200.01|4199.61|187
1621954420000|2021-05-25 14:53:40|4199.76|4199.36|4200.01|4199.61|4200.01|4199.61|4199.76|4199.36|272
1621954430000|2021-05-25 14:53:50|4200.13|4199.73|4200.26|4199.86|4200.51|4200.11|4200.13|4199.73|335
1621954440000|2021-05-25 14:54:00|4200.38|4199.98|4200.26|4199.86|4200.38|4199.98|4200.26|4199.86|95
1621954450000|2021-05-25 14:54:10|4200.51|4200.11|4200.01|4199.61|4200.51|4200.11|4200.01|4199.61|160
1621954460000|2021-05-25 14:54:20|4199.76|4199.36|4200.01|4199.61|4200.26|4199.86|4199.76|4199.36|109
1621954470000|2021-05-25 14:54:30|4200.13|4199.73|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|160
1621954480000|2021-05-25 14:54:40|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.26|4199.86|142
1621954490000|2021-05-25 14:54:50|4200.26|4199.86|4200.51|4200.11|4200.51|4200.11|4200.26|4199.86|322
1621954500000|2021-05-25 14:55:00|4200.26|4199.86|4201.01|4200.61|4201.01|4200.61|4200.26|4199.86|442
1621954510000|2021-05-25 14:55:10|4201.26|4200.86|4200.76|4200.36|4201.26|4200.86|4200.76|4200.36|271
1621954520000|2021-05-25 14:55:20|4201.01|4200.61|4201.26|4200.86|4201.26|4200.86|4200.76|4200.36|329
1621954530000|2021-05-25 14:55:30|4201.38|4200.98|4201.63|4201.23|4201.76|4201.36|4201.38|4200.98|433
1621954540000|2021-05-25 14:55:40|4201.51|4201.11|4201.51|4201.11|4202.01|4201.61|4201.51|4201.11|407
1621954550000|2021-05-25 14:55:50|4201.38|4200.98|4201.26|4200.86|4201.51|4201.11|4201.13|4200.73|244
1621954560000|2021-05-25 14:56:00|4201.38|4200.98|4201.76|4201.36|4201.76|4201.36|4201.26|4200.86|443
1621954570000|2021-05-25 14:56:10|4201.51|4201.11|4201.76|4201.36|4201.76|4201.36|4201.26|4200.86|312
1621954580000|2021-05-25 14:56:20|4202.01|4201.61|4202.26|4201.86|4202.26|4201.86|4202.01|4201.61|371
1621954590000|2021-05-25 14:56:30|4202.51|4202.11|4202.51|4202.11|4202.63|4202.23|4202.26|4201.86|545
1621954600000|2021-05-25 14:56:40|4202.76|4202.36|4202.51|4202.11|4202.76|4202.36|4202.51|4202.11|207
1621954610000|2021-05-25 14:56:50|4202.38|4201.98|4202.01|4201.61|4202.51|4202.11|4202.01|4201.61|443
1621954620000|2021-05-25 14:57:00|4201.88|4201.48|4202.01|4201.61|4202.26|4201.86|4201.76|4201.36|297
1621954630000|2021-05-25 14:57:10|4201.76|4201.36|4201.76|4201.36|4201.88|4201.48|4201.76|4201.36|173
1621954640000|2021-05-25 14:57:20|4202.01|4201.61|4202.01|4201.61|4202.13|4201.73|4201.76|4201.36|274
1621954650000|2021-05-25 14:57:30|4202.13|4201.73|4202.51|4202.11|4202.51|4202.11|4202.13|4201.73|189
1621954660000|2021-05-25 14:57:40|4202.76|4202.36|4202.51|4202.11|4202.76|4202.36|4202.51|4202.11|357
1621954670000|2021-05-25 14:57:50|4202.76|4202.36|4202.76|4202.36|4202.76|4202.36|4202.63|4202.23|165
1621954680000|2021-05-25 14:58:00|4202.63|4202.23|4202.51|4202.11|4202.76|4202.36|4202.51|4202.11|235
1621954690000|2021-05-25 14:58:10|4202.26|4201.86|4202.01|4201.61|4202.26|4201.86|4202.01|4201.61|350
1621954700000|2021-05-25 14:58:20|4201.76|4201.36|4201.76|4201.36|4201.76|4201.36|4201.76|4201.36|157
1621954710000|2021-05-25 14:58:30|4202.01|4201.61|4202.01|4201.61|4202.01|4201.61|4201.51|4201.11|587
1621954720000|2021-05-25 14:58:40|4201.76|4201.36|4201.76|4201.36|4201.76|4201.36|4201.51|4201.11|129
1621954730000|2021-05-25 14:58:50|4201.63|4201.23|4201.76|4201.36|4201.76|4201.36|4201.51|4201.11|298
1621954740000|2021-05-25 14:59:00|4201.63|4201.23|4201.26|4200.86|4201.63|4201.23|4201.26|4200.86|228
1621954750000|2021-05-25 14:59:10|4201.13|4200.73|4201.01|4200.61|4201.26|4200.86|4201.01|4200.61|116
1621954760000|2021-05-25 14:59:20|4201.26|4200.86|4201.26|4200.86|4201.26|4200.86|4200.76|4200.36|284
1621954770000|2021-05-25 14:59:30|4201.38|4200.98|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|183
1621954780000|2021-05-25 14:59:40|4201.51|4201.11|4201.26|4200.86|4201.51|4201.11|4201.26|4200.86|65
1621954790000|2021-05-25 14:59:50|4201.38|4200.98|4201.01|4200.61|4201.38|4200.98|4201.01|4200.61|138
1621954800000|2021-05-25 15:00:00|4201.26|4200.86|4201.26|4200.86|4201.76|4201.36|4201.26|4200.86|393
1621954810000|2021-05-25 15:00:10|4201.01|4200.61|4201.26|4200.86|4201.26|4200.86|4201.01|4200.61|186
1621954820000|2021-05-25 15:00:20|4201.01|4200.61|4200.51|4200.11|4201.01|4200.61|4200.51|4200.11|340
1621954830000|2021-05-25 15:00:30|4200.63|4200.23|4200.26|4199.86|4200.63|4200.23|4200.01|4199.61|357
1621954840000|2021-05-25 15:00:40|4200.13|4199.73|4199.26|4198.86|4200.13|4199.73|4199.26|4198.86|785
1621954850000|2021-05-25 15:00:50|4199.01|4198.61|4199.76|4199.36|4199.76|4199.36|4199.01|4198.61|694
1621954860000|2021-05-25 15:01:00|4200.01|4199.61|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|502
1621954870000|2021-05-25 15:01:10|4200.38|4199.98|4199.51|4199.11|4200.38|4199.98|4199.51|4199.11|279
1621954880000|2021-05-25 15:01:20|4199.38|4198.98|4199.01|4198.61|4199.38|4198.98|4198.51|4198.11|690
1621954890000|2021-05-25 15:01:30|4198.76|4198.36|4198.76|4198.36|4198.76|4198.36|4198.51|4198.11|356
1621954900000|2021-05-25 15:01:40|4198.63|4198.23|4199.26|4198.86|4199.26|4198.86|4198.51|4198.11|447
1621954910000|2021-05-25 15:01:50|4199.01|4198.61|4199.51|4199.11|4199.76|4199.36|4199.01|4198.61|229
1621954920000|2021-05-25 15:02:00|4199.76|4199.36|4199.26|4198.86|4200.26|4199.86|4199.26|4198.86|421
1621954930000|2021-05-25 15:02:10|4199.51|4199.11|4199.01|4198.61|4199.76|4199.36|4198.76|4198.36|687
1621954940000|2021-05-25 15:02:20|4199.26|4198.86|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|325
1621954950000|2021-05-25 15:02:30|4199.13|4198.73|4199.76|4199.36|4199.76|4199.36|4199.01|4198.61|287
1621954960000|2021-05-25 15:02:40|4200.01|4199.61|4199.76|4199.36|4200.01|4199.61|4199.51|4199.11|331
1621954970000|2021-05-25 15:02:50|4199.51|4199.11|4199.51|4199.11|4199.76|4199.36|4199.51|4199.11|88
1621954980000|2021-05-25 15:03:00|4199.38|4198.98|4199.51|4199.11|4199.76|4199.36|4199.26|4198.86|334
1621954990000|2021-05-25 15:03:10|4199.63|4199.23|4199.26|4198.86|4199.76|4199.36|4199.26|4198.86|394
1621955000000|2021-05-25 15:03:20|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|173
1621955010000|2021-05-25 15:03:30|4199.13|4198.73|4198.26|4197.86|4199.13|4198.73|4198.01|4197.61|678
1621955020000|2021-05-25 15:03:40|4198.01|4197.61|4197.51|4197.11|4198.01|4197.61|4197.01|4196.61|978
1621955030000|2021-05-25 15:03:50|4197.63|4197.23|4196.76|4196.36|4197.63|4197.23|4196.76|4196.36|590
1621955040000|2021-05-25 15:04:00|4196.88|4196.48|4196.51|4196.11|4197.38|4196.98|4196.51|4196.11|626
1621955050000|2021-05-25 15:04:10|4196.76|4196.36|4196.51|4196.11|4197.01|4196.61|4196.51|4196.11|760
1621955060000|2021-05-25 15:04:20|4196.76|4196.36|4196.51|4196.11|4196.76|4196.36|4196.51|4196.11|395
1621955070000|2021-05-25 15:04:30|||||||||550
1621955080000|2021-05-25 15:04:40|4196.26|4195.86|4196.76|4196.36|4196.76|4196.36|4195.76|4195.36|2044
1621955090000|2021-05-25 15:04:50|4197.01|4196.61|4196.88|4196.48|4197.26|4196.86|4196.76|4196.36|754
1621955100000|2021-05-25 15:05:00|4197.01|4196.61|4196.26|4195.86|4197.01|4196.61|4195.51|4195.11|947
1621955110000|2021-05-25 15:05:10|4196.01|4195.61|4195.26|4194.86|4196.01|4195.61|4195.26|4194.86|867
1621955120000|2021-05-25 15:05:20|4195.01|4194.61|4195.01|4194.61|4195.76|4195.36|4195.01|4194.61|1208
1621955130000|2021-05-25 15:05:30|4195.26|4194.86|4195.13|4194.73|4195.26|4194.86|4195.01|4194.61|503
1621955140000|2021-05-25 15:05:40|4195.26|4194.86|4195.76|4195.36|4196.01|4195.61|4195.26|4194.86|819
1621955150000|2021-05-25 15:05:50|4195.63|4195.23|4195.51|4195.11|4195.76|4195.36|4195.26|4194.86|391
1621955160000|2021-05-25 15:06:00|4195.76|4195.36|4195.76|4195.36|4196.01|4195.61|4195.76|4195.36|456
1621955170000|2021-05-25 15:06:10|4195.88|4195.48|4196.26|4195.86|4196.26|4195.86|4195.88|4195.48|154
1621955180000|2021-05-25 15:06:20|4196.51|4196.11|4197.26|4196.86|4197.26|4196.86|4196.51|4196.11|1132
1621955190000|2021-05-25 15:06:30|4197.51|4197.11|4197.01|4196.61|4197.51|4197.11|4197.01|4196.61|681
1621955200000|2021-05-25 15:06:40|4196.76|4196.36|4196.63|4196.23|4197.01|4196.61|4196.51|4196.11|519
1621955210000|2021-05-25 15:06:50|4196.51|4196.11|4196.76|4196.36|4196.76|4196.36|4196.51|4196.11|333
1621955220000|2021-05-25 15:07:00|4197.01|4196.61|4196.26|4195.86|4197.26|4196.86|4196.26|4195.86|686
1621955230000|2021-05-25 15:07:10|4196.13|4195.73|4195.76|4195.36|4196.26|4195.86|4195.76|4195.36|611
1621955240000|2021-05-25 15:07:20|4195.88|4195.48|4195.76|4195.36|4196.01|4195.61|4195.51|4195.11|307
1621955250000|2021-05-25 15:07:30|4196.01|4195.61|4195.76|4195.36|4196.26|4195.86|4195.51|4195.11|407
1621955260000|2021-05-25 15:07:40|4195.88|4195.48|4195.51|4195.11|4196.01|4195.61|4195.51|4195.11|433
1621955270000|2021-05-25 15:07:50|4195.76|4195.36|4195.38|4194.98|4195.76|4195.36|4195.26|4194.86|236
1621955280000|2021-05-25 15:08:00|4195.26|4194.86|4195.26|4194.86|4195.51|4195.11|4195.01|4194.61|377
1621955290000|2021-05-25 15:08:10|4195.51|4195.11|4195.51|4195.11|4195.76|4195.36|4195.51|4195.11|192
1621955300000|2021-05-25 15:08:20|4195.38|4194.98|4195.38|4194.98|4195.51|4195.11|4195.26|4194.86|169
1621955310000|2021-05-25 15:08:30|4195.51|4195.11|4196.01|4195.61|4196.01|4195.61|4195.51|4195.11|165
1621955320000|2021-05-25 15:08:40|4196.13|4195.73|4196.01|4195.61|4196.13|4195.73|4195.76|4195.36|318
1621955330000|2021-05-25 15:08:50|4195.76|4195.36|4196.01|4195.61|4196.13|4195.73|4195.76|4195.36|228
1621955340000|2021-05-25 15:09:00|4196.13|4195.73|4196.26|4195.86|4196.51|4196.11|4196.01|4195.61|583
1621955350000|2021-05-25 15:09:10|4196.38|4195.98|4196.51|4196.11|4196.76|4196.36|4196.01|4195.61|1368
1621955360000|2021-05-25 15:09:20|4196.63|4196.23|4196.26|4195.86|4197.01|4196.61|4196.26|4195.86|1192
1621955370000|2021-05-25 15:09:30|4196.01|4195.61|4196.01|4195.61|4196.26|4195.86|4196.01|4195.61|289
1621955380000|2021-05-25 15:09:40|4196.13|4195.73|4196.76|4196.36|4197.01|4196.61|4196.13|4195.73|316
1621955390000|2021-05-25 15:09:50|4196.51|4196.11|4196.51|4196.11|4196.76|4196.36|4196.51|4196.11|192
1621955400000|2021-05-25 15:10:00|4196.26|4195.86|4196.01|4195.61|4196.51|4196.11|4196.01|4195.61|332
1621955410000|2021-05-25 15:10:10|4196.13|4195.73|4196.26|4195.86|4196.26|4195.86|4196.01|4195.61|226
1621955420000|2021-05-25 15:10:20|4196.01|4195.61|4196.01|4195.61|4196.01|4195.61|4195.76|4195.36|428
1621955430000|2021-05-25 15:10:30|4196.13|4195.73|4196.51|4196.11|4196.76|4196.36|4196.01|4195.61|318
1621955440000|2021-05-25 15:10:40|4196.76|4196.36|4196.63|4196.23|4196.76|4196.36|4196.26|4195.86|248
1621955450000|2021-05-25 15:10:50|4196.76|4196.36|4197.01|4196.61|4197.01|4196.61|4196.51|4196.11|381
1621955460000|2021-05-25 15:11:00|4196.76|4196.36|4198.01|4197.61|4198.26|4197.86|4196.63|4196.23|1698
1621955470000|2021-05-25 15:11:10|4198.26|4197.86|4197.51|4197.11|4198.51|4198.11|4197.51|4197.11|1458
1621955480000|2021-05-25 15:11:20|4197.76|4197.36|4198.26|4197.86|4198.26|4197.86|4197.76|4197.36|777
1621955490000|2021-05-25 15:11:30|4198.51|4198.11|4198.76|4198.36|4198.76|4198.36|4198.26|4197.86|920
1621955500000|2021-05-25 15:11:40|4198.51|4198.11|4199.01|4198.61|4199.26|4198.86|4198.51|4198.11|646
1621955510000|2021-05-25 15:11:50|4198.76|4198.36|4199.01|4198.61|4199.01|4198.61|4198.51|4198.11|919
1621955520000|2021-05-25 15:12:00|4199.26|4198.86|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|983
1621955530000|2021-05-25 15:12:10|4199.26|4198.86|4198.76|4198.36|4199.26|4198.86|4198.76|4198.36|357
1621955540000|2021-05-25 15:12:20|4198.51|4198.11|4198.26|4197.86|4198.76|4198.36|4198.26|4197.86|343
1621955550000|2021-05-25 15:12:30|4198.38|4197.98|4198.26|4197.86|4198.76|4198.36|4198.01|4197.61|380
1621955560000|2021-05-25 15:12:40|4198.01|4197.61|4198.51|4198.11|4198.51|4198.11|4197.76|4197.36|338
1621955570000|2021-05-25 15:12:50|4198.76|4198.36|4199.13|4198.73|4199.13|4198.73|4198.51|4198.11|269
1621955580000|2021-05-25 15:13:00|4199.26|4198.86|4198.51|4198.11|4199.26|4198.86|4198.51|4198.11|280
1621955590000|2021-05-25 15:13:10|4198.26|4197.86|4198.76|4198.36|4198.76|4198.36|4198.26|4197.86|222
1621955600000|2021-05-25 15:13:20|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|145
1621955610000|2021-05-25 15:13:30|||||||||110
1621955620000|2021-05-25 15:13:40|4199.26|4198.86|4199.51|4199.11|4199.51|4199.11|4199.01|4198.61|268
1621955630000|2021-05-25 15:13:50|4199.26|4198.86|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|169
1621955640000|2021-05-25 15:14:00|4199.38|4198.98|4198.76|4198.36|4199.51|4199.11|4198.76|4198.36|337
1621955650000|2021-05-25 15:14:10|4199.01|4198.61|4199.26|4198.86|4199.51|4199.11|4198.76|4198.36|332
1621955660000|2021-05-25 15:14:20|4199.51|4199.11|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|170
1621955670000|2021-05-25 15:14:30|4199.26|4198.86|4199.26|4198.86|4199.51|4199.11|4199.01|4198.61|186
1621955680000|2021-05-25 15:14:40|4199.01|4198.61|4198.51|4198.11|4199.01|4198.61|4198.51|4198.11|247
1621955690000|2021-05-25 15:14:50|4198.76|4198.36|4199.01|4198.61|4199.01|4198.61|4198.63|4198.23|236
1621955700000|2021-05-25 15:15:00|4199.26|4198.86|4199.01|4198.61|4199.38|4198.98|4199.01|4198.61|265
1621955710000|2021-05-25 15:15:10|4198.76|4198.36|4198.51|4198.11|4199.01|4198.61|4198.51|4198.11|221
1621955720000|2021-05-25 15:15:20|4198.63|4198.23|4198.76|4198.36|4198.76|4198.36|4198.63|4198.23|118
1621955730000|2021-05-25 15:15:30|4198.63|4198.23|4198.51|4198.11|4198.63|4198.23|4198.51|4198.11|369
1621955740000|2021-05-25 15:15:40|4198.38|4197.98|4197.51|4197.11|4198.51|4198.11|4197.51|4197.11|461
1621955750000|2021-05-25 15:15:50|4197.26|4196.86|4197.26|4196.86|4197.26|4196.86|4196.51|4196.11|1485
1621955760000|2021-05-25 15:16:00|4197.01|4196.61|4195.51|4195.11|4197.01|4196.61|4195.26|4194.86|1216
1621955770000|2021-05-25 15:16:10|4195.26|4194.86|4194.76|4194.36|4195.26|4194.86|4194.26|4193.86|2040
1621955780000|2021-05-25 15:16:20|4194.51|4194.11|4194.26|4193.86|4194.76|4194.36|4194.26|4193.86|599
1621955790000|2021-05-25 15:16:30|4194.51|4194.11|4195.01|4194.61|4195.51|4195.11|4194.26|4193.86|1341
1621955800000|2021-05-25 15:16:40|4195.13|4194.73|4195.51|4195.11|4195.51|4195.11|4194.76|4194.36|447
1621955810000|2021-05-25 15:16:50|4195.01|4194.61|4195.26|4194.86|4195.38|4194.98|4194.76|4194.36|508
1621955820000|2021-05-25 15:17:00|4195.51|4195.11|4194.51|4194.11|4195.51|4195.11|4194.51|4194.11|1272
1621955830000|2021-05-25 15:17:10|4194.26|4193.86|4195.01|4194.61|4195.01|4194.61|4194.01|4193.61|2141
1621955840000|2021-05-25 15:17:20|4194.76|4194.36|4195.26|4194.86|4195.26|4194.86|4194.76|4194.36|715
1621955850000|2021-05-25 15:17:30|4195.01|4194.61|4194.76|4194.36|4195.01|4194.61|4194.76|4194.36|490
1621955860000|2021-05-25 15:17:40|4194.51|4194.11|4194.26|4193.86|4194.51|4194.11|4194.26|4193.86|971
1621955870000|2021-05-25 15:17:50|4194.01|4193.61|4194.01|4193.61|4194.26|4193.86|4194.01|4193.61|924
1621955880000|2021-05-25 15:18:00|4194.26|4193.86|4194.76|4194.36|4194.76|4194.36|4194.26|4193.86|826
1621955890000|2021-05-25 15:18:10|4194.88|4194.48|4194.51|4194.11|4195.01|4194.61|4194.26|4193.86|1003
1621955900000|2021-05-25 15:18:20|4194.76|4194.36|4194.76|4194.36|4195.01|4194.61|4194.26|4193.86|735
1621955910000|2021-05-25 15:18:30|4194.63|4194.23|4194.26|4193.86|4194.63|4194.23|4194.26|4193.86|649
1621955920000|2021-05-25 15:18:40|4194.51|4194.11|4194.26|4193.86|4194.51|4194.11|4194.26|4193.86|624
1621955930000|2021-05-25 15:18:50|4194.01|4193.61|4194.01|4193.61|4194.01|4193.61|4194.01|4193.61|536
1621955940000|2021-05-25 15:19:00|4194.26|4193.86|4194.01|4193.61|4194.26|4193.86|4194.01|4193.61|1864
1621955950000|2021-05-25 15:19:10|4193.76|4193.36|4193.51|4193.11|4193.76|4193.36|4193.51|4193.11|3161
1621955960000|2021-05-25 15:19:20|4193.26|4192.86|4194.26|4193.86|4194.26|4193.86|4193.26|4192.86|1122
1621955970000|2021-05-25 15:19:30|4194.13|4193.73|4194.51|4194.11|4194.76|4194.36|4194.13|4193.73|576
1621955980000|2021-05-25 15:19:40|4194.76|4194.36|4195.26|4194.86|4195.26|4194.86|4194.51|4194.11|929
1621955990000|2021-05-25 15:19:50|4195.51|4195.11|4194.76|4194.36|4195.51|4195.11|4194.51|4194.11|431
1621956000000|2021-05-25 15:20:00|4195.01|4194.61|4194.76|4194.36|4195.01|4194.61|4194.26|4193.86|333
1621956010000|2021-05-25 15:20:10|4194.88|4194.48|4195.01|4194.61|4195.26|4194.86|4194.76|4194.36|476
1621956020000|2021-05-25 15:20:20|4194.76|4194.36|4195.01|4194.61|4195.01|4194.61|4194.76|4194.36|164
1621956030000|2021-05-25 15:20:30|4194.76|4194.36|4194.76|4194.36|4195.01|4194.61|4194.51|4194.11|285
1621956040000|2021-05-25 15:20:40|4194.51|4194.11|4194.76|4194.36|4194.76|4194.36|4194.38|4193.98|423
1621956050000|2021-05-25 15:20:50|4195.01|4194.61|4194.76|4194.36|4195.26|4194.86|4194.76|4194.36|386
1621956060000|2021-05-25 15:21:00|4195.01|4194.61|4195.26|4194.86|4195.51|4195.11|4195.01|4194.61|396
1621956070000|2021-05-25 15:21:10|4195.51|4195.11|4195.26|4194.86|4195.76|4195.36|4195.26|4194.86|417
1621956080000|2021-05-25 15:21:20|4195.51|4195.11|4196.26|4195.86|4196.26|4195.86|4195.01|4194.61|953
1621956090000|2021-05-25 15:21:30|4196.01|4195.61|4196.51|4196.11|4196.76|4196.36|4196.01|4195.61|1386
1621956100000|2021-05-25 15:21:40|4196.26|4195.86|4195.76|4195.36|4196.26|4195.86|4195.76|4195.36|387
1621956110000|2021-05-25 15:21:50|4196.01|4195.61|4196.01|4195.61|4196.01|4195.61|4195.76|4195.36|363
1621956120000|2021-05-25 15:22:00|4195.76|4195.36|4195.51|4195.11|4196.01|4195.61|4195.51|4195.11|534
1621956130000|2021-05-25 15:22:10|4195.63|4195.23|4195.76|4195.36|4195.76|4195.36|4195.26|4194.86|442
1621956140000|2021-05-25 15:22:20|4195.63|4195.23|4195.51|4195.11|4196.01|4195.61|4195.51|4195.11|171
1621956150000|2021-05-25 15:22:30|4195.01|4194.61|4195.01|4194.61|4195.01|4194.61|4194.76|4194.36|224
1621956160000|2021-05-25 15:22:40|||||||||63
1621956170000|2021-05-25 15:22:50|4194.76|4194.36|4194.76|4194.36|4194.76|4194.36|4194.76|4194.36|57
1621956180000|2021-05-25 15:23:00|4194.88|4194.48|4195.01|4194.61|4195.01|4194.61|4194.51|4194.11|380
1621956190000|2021-05-25 15:23:10|4194.88|4194.48|4194.51|4194.11|4194.88|4194.48|4194.26|4193.86|660
1621956200000|2021-05-25 15:23:20|4194.26|4193.86|4194.01|4193.61|4194.38|4193.98|4193.88|4193.48|390
1621956210000|2021-05-25 15:23:30|4194.26|4193.86|4194.76|4194.36|4194.76|4194.36|4194.26|4193.86|258
1621956220000|2021-05-25 15:23:40|4194.88|4194.48|4194.76|4194.36|4195.01|4194.61|4194.76|4194.36|297
1621956230000|2021-05-25 15:23:50|4194.51|4194.11|4195.01|4194.61|4195.01|4194.61|4194.51|4194.11|298
1621956240000|2021-05-25 15:24:00|4195.51|4195.11|4195.01|4194.61|4195.51|4195.11|4194.76|4194.36|433
1621956250000|2021-05-25 15:24:10|4194.76|4194.36|4195.26|4194.86|4195.51|4195.11|4194.76|4194.36|255
1621956260000|2021-05-25 15:24:20|4195.51|4195.11|4195.51|4195.11|4195.76|4195.36|4195.26|4194.86|383
1621956270000|2021-05-25 15:24:30|4195.38|4194.98|4195.51|4195.11|4195.51|4195.11|4195.26|4194.86|137
1621956280000|2021-05-25 15:24:40|4195.38|4194.98|4195.76|4195.36|4195.76|4195.36|4195.26|4194.86|341
1621956290000|2021-05-25 15:24:50|4195.51|4195.11|4195.26|4194.86|4195.51|4195.11|4195.26|4194.86|382
1621956300000|2021-05-25 15:25:00|4195.13|4194.73|4195.51|4195.11|4195.51|4195.11|4195.13|4194.73|784
1621956310000|2021-05-25 15:25:10|4195.26|4194.86|4195.76|4195.36|4195.76|4195.36|4195.26|4194.86|555
1621956320000|2021-05-25 15:25:20|4196.01|4195.61|4195.26|4194.86|4196.01|4195.61|4195.26|4194.86|667
1621956330000|2021-05-25 15:25:30|4195.51|4195.11|4195.26|4194.86|4195.51|4195.11|4195.01|4194.61|408
1621956340000|2021-05-25 15:25:40|4195.01|4194.61|4194.76|4194.36|4195.01|4194.61|4194.76|4194.36|546
1621956350000|2021-05-25 15:25:50|4195.01|4194.61|4194.51|4194.11|4195.01|4194.61|4194.51|4194.11|731
1621956360000|2021-05-25 15:26:00|4194.26|4193.86|4193.63|4193.23|4194.26|4193.86|4193.51|4193.11|769
1621956370000|2021-05-25 15:26:10|4193.76|4193.36|4193.76|4193.36|4194.01|4193.61|4193.63|4193.23|308
1621956380000|2021-05-25 15:26:20|4193.88|4193.48|4193.76|4193.36|4194.26|4193.86|4193.76|4193.36|532
1621956390000|2021-05-25 15:26:30|4193.51|4193.11|4193.26|4192.86|4193.51|4193.11|4193.26|4192.86|460
1621956400000|2021-05-25 15:26:40|4193.13|4192.73|4192.76|4192.36|4193.13|4192.73|4192.51|4192.11|990
1621956410000|2021-05-25 15:26:50|4192.51|4192.11|4192.76|4192.36|4192.76|4192.36|4192.26|4191.86|301
1621956420000|2021-05-25 15:27:00|4192.51|4192.11|4192.26|4191.86|4192.76|4192.36|4191.76|4191.36|1497
1621956430000|2021-05-25 15:27:10|4192.01|4191.61|4192.51|4192.11|4192.76|4192.36|4192.01|4191.61|758
1621956440000|2021-05-25 15:27:20|4192.26|4191.86|4192.26|4191.86|4192.63|4192.23|4192.26|4191.86|399
1621956450000|2021-05-25 15:27:30|4192.01|4191.61|4191.76|4191.36|4192.26|4191.86|4191.76|4191.36|850
1621956460000|2021-05-25 15:27:40|||||||||89
1621956470000|2021-05-25 15:27:50|4192.01|4191.61|4192.01|4191.61|4192.01|4191.61|4191.63|4191.23|358
1621956480000|2021-05-25 15:28:00|4191.76|4191.36|4191.76|4191.36|4192.26|4191.86|4191.76|4191.36|523
1621956490000|2021-05-25 15:28:10|4191.51|4191.11|4192.01|4191.61|4192.01|4191.61|4191.51|4191.11|1110
1621956500000|2021-05-25 15:28:20|4192.26|4191.86|4192.01|4191.61|4192.26|4191.86|4191.76|4191.36|714
1621956510000|2021-05-25 15:28:30|4191.76|4191.36|4192.01|4191.61|4192.01|4191.61|4191.76|4191.36|250
1621956520000|2021-05-25 15:28:40|4191.76|4191.36|4191.51|4191.11|4191.76|4191.36|4191.51|4191.11|391
1621956530000|2021-05-25 15:28:50|4191.76|4191.36|4191.38|4190.98|4191.76|4191.36|4191.26|4190.86|889
1621956540000|2021-05-25 15:29:00|4191.26|4190.86|4192.01|4191.61|4192.26|4191.86|4191.26|4190.86|584
1621956550000|2021-05-25 15:29:10|4192.13|4191.73|4192.01|4191.61|4192.26|4191.86|4192.01|4191.61|269
1621956560000|2021-05-25 15:29:20|4192.13|4191.73|4191.51|4191.11|4192.13|4191.73|4191.51|4191.11|584
1621956570000|2021-05-25 15:29:30|4191.63|4191.23|4192.01|4191.61|4192.01|4191.61|4191.63|4191.23|407
1621956580000|2021-05-25 15:29:40|4192.13|4191.73|4191.76|4191.36|4192.26|4191.86|4191.76|4191.36|200
1621956590000|2021-05-25 15:29:50|4191.51|4191.11|4192.51|4192.11|4192.51|4192.11|4191.51|4191.11|507
1621956600000|2021-05-25 15:30:00|4192.26|4191.86|4192.01|4191.61|4192.26|4191.86|4191.76|4191.36|821
1621956610000|2021-05-25 15:30:10|4191.76|4191.36|4192.26|4191.86|4192.26|4191.86|4191.76|4191.36|326
1621956620000|2021-05-25 15:30:20|4192.38|4191.98|4192.51|4192.11|4192.76|4192.36|4192.26|4191.86|595
1621956630000|2021-05-25 15:30:30|4192.76|4192.36|4192.76|4192.36|4193.01|4192.61|4192.76|4192.36|499
1621956640000|2021-05-25 15:30:40|4192.51|4192.11|4193.01|4192.61|4193.01|4192.61|4192.51|4192.11|430
1621956650000|2021-05-25 15:30:50|4192.76|4192.36|4192.63|4192.23|4192.76|4192.36|4192.51|4192.11|409
1621956660000|2021-05-25 15:31:00|4192.76|4192.36|4191.76|4191.36|4192.76|4192.36|4191.76|4191.36|474
1621956670000|2021-05-25 15:31:10|4191.51|4191.11|4191.63|4191.23|4191.76|4191.36|4191.51|4191.11|545
1621956680000|2021-05-25 15:31:20|4191.51|4191.11|4191.51|4191.11|4191.76|4191.36|4191.51|4191.11|180
1621956690000|2021-05-25 15:31:30|4191.76|4191.36|4191.26|4190.86|4191.76|4191.36|4191.26|4190.86|307
1621956700000|2021-05-25 15:31:40|4191.13|4190.73|4190.76|4190.36|4191.26|4190.86|4190.76|4190.36|658
1621956710000|2021-05-25 15:31:50|4190.63|4190.23|4190.01|4189.61|4190.63|4190.23|4190.01|4189.61|1454
1621956720000|2021-05-25 15:32:00|4189.76|4189.36|4190.26|4189.86|4190.26|4189.86|4189.76|4189.36|933
1621956730000|2021-05-25 15:32:10|4190.13|4189.73|4190.13|4189.73|4190.13|4189.73|4190.13|4189.73|500
1621956740000|2021-05-25 15:32:20|4190.01|4189.61|4190.51|4190.11|4190.51|4190.11|4190.01|4189.61|453
1621956750000|2021-05-25 15:32:30|4190.76|4190.36|4190.76|4190.36|4191.01|4190.61|4190.76|4190.36|767
1621956760000|2021-05-25 15:32:40|4190.51|4190.11|4190.76|4190.36|4190.76|4190.36|4190.51|4190.11|442
1621956770000|2021-05-25 15:32:50|4190.63|4190.23|4190.63|4190.23|4190.76|4190.36|4190.51|4190.11|259
1621956780000|2021-05-25 15:33:00|4190.51|4190.11|4190.51|4190.11|4190.76|4190.36|4190.51|4190.11|415
1621956790000|2021-05-25 15:33:10|4190.26|4189.86|4189.76|4189.36|4190.26|4189.86|4189.76|4189.36|705
1621956800000|2021-05-25 15:33:20|4190.01|4189.61|4189.76|4189.36|4190.13|4189.73|4189.76|4189.36|282
1621956810000|2021-05-25 15:33:30|4189.63|4189.23|4190.01|4189.61|4190.01|4189.61|4189.63|4189.23|475
1621956820000|2021-05-25 15:33:40|4189.76|4189.36|4189.51|4189.11|4189.76|4189.36|4189.26|4188.86|570
1621956830000|2021-05-25 15:33:50|4189.26|4188.86|4186.51|4186.11|4189.26|4188.86|4186.51|4186.11|3604
1621956840000|2021-05-25 15:34:00|4186.76|4186.36|4188.01|4187.61|4188.01|4187.61|4186.76|4186.36|2321
1621956850000|2021-05-25 15:34:10|4187.76|4187.36|4188.51|4188.11|4188.76|4188.36|4187.76|4187.36|1057
1621956860000|2021-05-25 15:34:20|4188.76|4188.36|4189.01|4188.61|4189.01|4188.61|4188.26|4187.86|672
1621956870000|2021-05-25 15:34:30|4188.88|4188.48|4188.76|4188.36|4188.88|4188.48|4188.38|4187.98|479
1621956880000|2021-05-25 15:34:40|4188.51|4188.11|4188.76|4188.36|4189.01|4188.61|4188.26|4187.86|540
1621956890000|2021-05-25 15:34:50|4188.88|4188.48|4188.26|4187.86|4189.01|4188.61|4188.26|4187.86|631
1621956900000|2021-05-25 15:35:00|4188.51|4188.11|4189.26|4188.86|4189.76|4189.36|4188.51|4188.11|1110
1621956910000|2021-05-25 15:35:10|4189.51|4189.11|4189.76|4189.36|4190.01|4189.61|4189.51|4189.11|1075
1621956920000|2021-05-25 15:35:20|4190.01|4189.61|4190.01|4189.61|4190.26|4189.86|4189.76|4189.36|620
1621956930000|2021-05-25 15:35:30|4190.26|4189.86|4190.26|4189.86|4190.26|4189.86|4190.01|4189.61|269
1621956940000|2021-05-25 15:35:40|4190.38|4189.98|4190.51|4190.11|4190.76|4190.36|4190.26|4189.86|1027
1621956950000|2021-05-25 15:35:50|4190.26|4189.86|4190.01|4189.61|4190.26|4189.86|4189.76|4189.36|525
1621956960000|2021-05-25 15:36:00|4190.26|4189.86|4191.01|4190.61|4191.26|4190.86|4190.26|4189.86|768
1621956970000|2021-05-25 15:36:10|4190.76|4190.36|4190.76|4190.36|4191.01|4190.61|4190.51|4190.11|518
1621956980000|2021-05-25 15:36:20|4191.01|4190.61|4191.01|4190.61|4191.01|4190.61|4190.76|4190.36|340
1621956990000|2021-05-25 15:36:30|4190.76|4190.36|4191.01|4190.61|4191.26|4190.86|4190.76|4190.36|374
1621957000000|2021-05-25 15:36:40|4190.88|4190.48|4190.26|4189.86|4191.01|4190.61|4190.26|4189.86|515
1621957010000|2021-05-25 15:36:50|4190.01|4189.61|4189.76|4189.36|4190.01|4189.61|4189.76|4189.36|531
1621957020000|2021-05-25 15:37:00|4189.51|4189.11|4189.51|4189.11|4189.51|4189.11|4189.01|4188.61|759
1621957030000|2021-05-25 15:37:10|4189.38|4188.98|4189.63|4189.23|4189.76|4189.36|4189.26|4188.86|559
1621957040000|2021-05-25 15:37:20|4189.76|4189.36|4189.76|4189.36|4189.76|4189.36|4189.51|4189.11|134
1621957050000|2021-05-25 15:37:30|4190.26|4189.86|4190.01|4189.61|4190.51|4190.11|4189.76|4189.36|1979
1621957060000|2021-05-25 15:37:40|4190.13|4189.73|4190.26|4189.86|4190.26|4189.86|4190.01|4189.61|417
1621957070000|2021-05-25 15:37:50|4190.38|4189.98|4189.51|4189.11|4190.38|4189.98|4189.51|4189.11|807
1621957080000|2021-05-25 15:38:00|4189.26|4188.86|4189.26|4188.86|4190.01|4189.61|4189.26|4188.86|598
1621957090000|2021-05-25 15:38:10|4189.01|4188.61|4189.26|4188.86|4189.51|4189.11|4188.76|4188.36|659
1621957100000|2021-05-25 15:38:20|4189.01|4188.61|4189.01|4188.61|4189.26|4188.86|4189.01|4188.61|255
1621957110000|2021-05-25 15:38:30|4188.76|4188.36|4188.76|4188.36|4189.01|4188.61|4188.76|4188.36|360
1621957120000|2021-05-25 15:38:40|4189.01|4188.61|4189.26|4188.86|4189.26|4188.86|4188.51|4188.11|548
1621957130000|2021-05-25 15:38:50|4189.13|4188.73|4189.26|4188.86|4189.26|4188.86|4189.01|4188.61|207
1621957140000|2021-05-25 15:39:00|4189.01|4188.61|4189.01|4188.61|4189.01|4188.61|4188.51|4188.11|271
1621957150000|2021-05-25 15:39:10|4188.76|4188.36|4188.51|4188.11|4189.01|4188.61|4188.26|4187.86|592
1621957160000|2021-05-25 15:39:20|4188.76|4188.36|4189.26|4188.86|4189.26|4188.86|4188.76|4188.36|734
1621957170000|2021-05-25 15:39:30|4189.13|4188.73|4189.01|4188.61|4189.26|4188.86|4188.76|4188.36|271
1621957180000|2021-05-25 15:39:40|4189.13|4188.73|4189.26|4188.86|4189.51|4189.11|4189.01|4188.61|411
1621957190000|2021-05-25 15:39:50|4189.38|4188.98|4189.76|4189.36|4190.01|4189.61|4189.38|4188.98|640
1621957200000|2021-05-25 15:40:00|4189.88|4189.48|4189.26|4188.86|4189.88|4189.48|4189.01|4188.61|656
1621957210000|2021-05-25 15:40:10|4189.51|4189.11|4190.01|4189.61|4190.01|4189.61|4189.51|4189.11|376
1621957220000|2021-05-25 15:40:20|4189.76|4189.36|4190.01|4189.61|4190.13|4189.73|4189.76|4189.36|406
1621957230000|2021-05-25 15:40:30|4190.26|4189.86|4190.76|4190.36|4190.76|4190.36|4190.01|4189.61|533
1621957240000|2021-05-25 15:40:40|4190.51|4190.11|4190.76|4190.36|4190.76|4190.36|4190.51|4190.11|308
1621957250000|2021-05-25 15:40:50|4190.88|4190.48|4190.01|4189.61|4191.01|4190.61|4190.01|4189.61|515
1621957260000|2021-05-25 15:41:00|4190.26|4189.86|4189.51|4189.11|4190.26|4189.86|4189.26|4188.86|470
1621957270000|2021-05-25 15:41:10|4189.63|4189.23|4189.26|4188.86|4189.76|4189.36|4189.01|4188.61|273
1621957280000|2021-05-25 15:41:20|4189.51|4189.11|4189.26|4188.86|4189.76|4189.36|4189.26|4188.86|338
1621957290000|2021-05-25 15:41:30|4189.51|4189.11|4189.26|4188.86|4189.76|4189.36|4189.26|4188.86|261
1621957300000|2021-05-25 15:41:40|4189.13|4188.73|4189.51|4189.11|4189.51|4189.11|4189.01|4188.61|610
1621957310000|2021-05-25 15:41:50|4189.38|4188.98|4189.26|4188.86|4189.51|4189.11|4189.01|4188.61|200
1621957320000|2021-05-25 15:42:00|4189.01|4188.61|4188.76|4188.36|4189.26|4188.86|4188.76|4188.36|467
1621957330000|2021-05-25 15:42:10|4189.01|4188.61|4189.26|4188.86|4189.26|4188.86|4189.01|4188.61|1113
1621957340000|2021-05-25 15:42:20|4189.51|4189.11|4190.01|4189.61|4190.01|4189.61|4189.51|4189.11|691
1621957350000|2021-05-25 15:42:30|4189.76|4189.36|4189.76|4189.36|4190.26|4189.86|4189.76|4189.36|307
1621957360000|2021-05-25 15:42:40|4190.01|4189.61|4189.51|4189.11|4190.01|4189.61|4189.51|4189.11|134
1621957370000|2021-05-25 15:42:50|4189.38|4188.98|4189.13|4188.73|4189.38|4188.98|4189.01|4188.61|283
1621957380000|2021-05-25 15:43:00|4189.26|4188.86|4189.01|4188.61|4189.26|4188.86|4188.76|4188.36|585
1621957390000|2021-05-25 15:43:10|4189.13|4188.73|4189.76|4189.36|4189.76|4189.36|4189.01|4188.61|492
1621957400000|2021-05-25 15:43:20|4189.88|4189.48|4189.63|4189.23|4190.01|4189.61|4189.51|4189.11|561
1621957410000|2021-05-25 15:43:30|4189.51|4189.11|4190.01|4189.61|4190.26|4189.86|4189.51|4189.11|343
1621957420000|2021-05-25 15:43:40|4190.13|4189.73|4190.01|4189.61|4190.26|4189.86|4189.76|4189.36|415
1621957430000|2021-05-25 15:43:50|4190.26|4189.86|4190.26|4189.86|4190.51|4190.11|4190.01|4189.61|448
1621957440000|2021-05-25 15:44:00|4190.01|4189.61|4190.76|4190.36|4190.76|4190.36|4189.88|4189.48|431
1621957450000|2021-05-25 15:44:10|4190.51|4190.11|4190.76|4190.36|4191.01|4190.61|4190.51|4190.11|1307
1621957460000|2021-05-25 15:44:20|4191.01|4190.61|4191.26|4190.86|4191.26|4190.86|4190.76|4190.36|737
1621957470000|2021-05-25 15:44:30|4191.51|4191.11|4191.51|4191.11|4191.76|4191.36|4191.26|4190.86|757
1621957480000|2021-05-25 15:44:40|4191.76|4191.36|4191.51|4191.11|4191.76|4191.36|4191.51|4191.11|391
1621957490000|2021-05-25 15:44:50|4191.76|4191.36|4191.51|4191.11|4191.76|4191.36|4191.26|4190.86|399
1621957500000|2021-05-25 15:45:00|4191.26|4190.86|4191.01|4190.61|4191.76|4191.36|4191.01|4190.61|361
1621957510000|2021-05-25 15:45:10|4190.76|4190.36|4191.51|4191.11|4191.51|4191.11|4190.51|4190.11|352
1621957520000|2021-05-25 15:45:20|4191.26|4190.86|4192.01|4191.61|4192.01|4191.61|4191.26|4190.86|362
1621957530000|2021-05-25 15:45:30|4191.76|4191.36|4192.51|4192.11|4192.51|4192.11|4191.76|4191.36|618
1621957540000|2021-05-25 15:45:40|4192.38|4191.98|4192.51|4192.11|4192.51|4192.11|4192.26|4191.86|593
1621957550000|2021-05-25 15:45:50|4192.63|4192.23|4192.51|4192.11|4193.01|4192.61|4192.51|4192.11|797
1621957560000|2021-05-25 15:46:00|4192.63|4192.23|4193.01|4192.61|4193.01|4192.61|4192.01|4191.61|799
1621957570000|2021-05-25 15:46:10|4192.76|4192.36|4193.01|4192.61|4193.01|4192.61|4192.76|4192.36|219
1621957580000|2021-05-25 15:46:20|4193.13|4192.73|4193.26|4192.86|4193.26|4192.86|4193.01|4192.61|383
1621957590000|2021-05-25 15:46:30|4193.51|4193.11|4193.51|4193.11|4193.76|4193.36|4193.51|4193.11|1191
1621957600000|2021-05-25 15:46:40|4193.63|4193.23|4193.51|4193.11|4193.63|4193.23|4193.51|4193.11|340
1621957610000|2021-05-25 15:46:50|4193.26|4192.86|4193.26|4192.86|4193.51|4193.11|4193.26|4192.86|301
1621957620000|2021-05-25 15:47:00|4193.01|4192.61|4192.76|4192.36|4193.01|4192.61|4192.51|4192.11|394
1621957630000|2021-05-25 15:47:10|4192.51|4192.11|4192.26|4191.86|4192.51|4192.11|4192.26|4191.86|327
1621957640000|2021-05-25 15:47:20|4192.01|4191.61|4192.26|4191.86|4192.51|4192.11|4192.01|4191.61|1007
1621957650000|2021-05-25 15:47:30|4192.51|4192.11|4193.01|4192.61|4193.26|4192.86|4192.26|4191.86|651
1621957660000|2021-05-25 15:47:40|4193.26|4192.86|4193.26|4192.86|4193.26|4192.86|4193.01|4192.61|176
1621957670000|2021-05-25 15:47:50|4193.51|4193.11|4193.01|4192.61|4193.51|4193.11|4193.01|4192.61|174
1621957680000|2021-05-25 15:48:00|4193.26|4192.86|4193.26|4192.86|4193.26|4192.86|4193.01|4192.61|273
1621957690000|2021-05-25 15:48:10|4193.51|4193.11|4193.26|4192.86|4193.51|4193.11|4193.26|4192.86|167
1621957700000|2021-05-25 15:48:20|4193.51|4193.11|4193.26|4192.86|4193.63|4193.23|4193.26|4192.86|254
1621957710000|2021-05-25 15:48:30|4193.51|4193.11|4193.26|4192.86|4193.51|4193.11|4193.13|4192.73|206
1621957720000|2021-05-25 15:48:40|4193.38|4192.98|4193.26|4192.86|4193.51|4193.11|4193.26|4192.86|442
1621957730000|2021-05-25 15:48:50|4193.13|4192.73|4192.51|4192.11|4193.13|4192.73|4192.51|4192.11|382
1621957740000|2021-05-25 15:49:00|4192.26|4191.86|4192.76|4192.36|4192.76|4192.36|4192.26|4191.86|299
1621957750000|2021-05-25 15:49:10|4192.51|4192.11|4192.51|4192.11|4192.76|4192.36|4192.51|4192.11|429
1621957760000|2021-05-25 15:49:20|4192.76|4192.36|4192.26|4191.86|4192.76|4192.36|4192.26|4191.86|460
1621957770000|2021-05-25 15:49:30|4192.51|4192.11|4191.76|4191.36|4192.51|4192.11|4191.76|4191.36|1021
1621957780000|2021-05-25 15:49:40|4191.88|4191.48|4191.76|4191.36|4191.88|4191.48|4191.76|4191.36|382
1621957790000|2021-05-25 15:49:50|4192.01|4191.61|4192.38|4191.98|4192.51|4192.11|4192.01|4191.61|477
1621957800000|2021-05-25 15:50:00|4192.51|4192.11|4191.76|4191.36|4192.76|4192.36|4191.76|4191.36|351
1621957810000|2021-05-25 15:50:10|4192.01|4191.61|4192.26|4191.86|4192.26|4191.86|4192.01|4191.61|193
1621957820000|2021-05-25 15:50:20|4192.51|4192.11|4191.76|4191.36|4192.51|4192.11|4191.51|4191.11|189
1621957830000|2021-05-25 15:50:30|4191.63|4191.23|4191.26|4190.86|4191.76|4191.36|4191.26|4190.86|279
1621957840000|2021-05-25 15:50:40|4191.13|4190.73|4191.26|4190.86|4191.51|4191.11|4191.01|4190.61|253
1621957850000|2021-05-25 15:50:50|4191.01|4190.61|4191.76|4191.36|4191.76|4191.36|4191.01|4190.61|292
1621957860000|2021-05-25 15:51:00|4191.88|4191.48|4191.01|4190.61|4191.88|4191.48|4191.01|4190.61|342
1621957870000|2021-05-25 15:51:10|4190.76|4190.36|4190.51|4190.11|4190.76|4190.36|4190.26|4189.86|775
1621957880000|2021-05-25 15:51:20|4190.26|4189.86|4190.26|4189.86|4190.51|4190.11|4190.01|4189.61|348
1621957890000|2021-05-25 15:51:30|4190.13|4189.73|4190.76|4190.36|4190.76|4190.36|4190.13|4189.73|1099
1621957900000|2021-05-25 15:51:40|4191.01|4190.61|4190.76|4190.36|4191.26|4190.86|4190.63|4190.23|524
1621957910000|2021-05-25 15:51:50|4190.63|4190.23|4190.01|4189.61|4190.76|4190.36|4190.01|4189.61|311
1621957920000|2021-05-25 15:52:00|4189.88|4189.48|4190.26|4189.86|4190.26|4189.86|4189.26|4188.86|1071
1621957930000|2021-05-25 15:52:10|4190.01|4189.61|4190.01|4189.61|4190.01|4189.61|4189.76|4189.36|384
1621957940000|2021-05-25 15:52:20|4189.88|4189.48|4190.26|4189.86|4190.26|4189.86|4189.76|4189.36|272
1621957950000|2021-05-25 15:52:30|4190.01|4189.61|4191.01|4190.61|4191.01|4190.61|4190.01|4189.61|388
1621957960000|2021-05-25 15:52:40|4190.88|4190.48|4191.01|4190.61|4191.26|4190.86|4190.76|4190.36|353
1621957970000|2021-05-25 15:52:50|4191.13|4190.73|4191.26|4190.86|4191.76|4191.36|4191.01|4190.61|400
1621957980000|2021-05-25 15:53:00|4191.51|4191.11|4191.76|4191.36|4191.76|4191.36|4191.26|4190.86|616
1621957990000|2021-05-25 15:53:10|4191.51|4191.11|4191.26|4190.86|4191.51|4191.11|4191.01|4190.61|257
1621958000000|2021-05-25 15:53:20|4191.38|4190.98|4191.51|4191.11|4191.63|4191.23|4191.01|4190.61|491
1621958010000|2021-05-25 15:53:30|4191.63|4191.23|4192.01|4191.61|4192.26|4191.86|4191.51|4191.11|368
1621958020000|2021-05-25 15:53:40|4191.88|4191.48|4191.51|4191.11|4192.01|4191.61|4191.51|4191.11|89
1621958030000|2021-05-25 15:53:50|4191.26|4190.86|4191.13|4190.73|4191.26|4190.86|4191.01|4190.61|259
1621958040000|2021-05-25 15:54:00|4191.26|4190.86|4191.38|4190.98|4191.76|4191.36|4191.01|4190.61|176
1621958050000|2021-05-25 15:54:10|4191.51|4191.11|4191.76|4191.36|4191.76|4191.36|4191.26|4190.86|290
1621958060000|2021-05-25 15:54:20|4191.63|4191.23|4192.01|4191.61|4192.01|4191.61|4191.51|4191.11|143
1621958070000|2021-05-25 15:54:30|4192.13|4191.73|4191.76|4191.36|4192.51|4192.11|4191.76|4191.36|303
1621958080000|2021-05-25 15:54:40|4191.63|4191.23|4191.51|4191.11|4191.76|4191.36|4191.51|4191.11|95
1621958090000|2021-05-25 15:54:50|4191.63|4191.23|4192.01|4191.61|4192.26|4191.86|4191.63|4191.23|87
1621958100000|2021-05-25 15:55:00|4191.88|4191.48|4193.01|4192.61|4193.01|4192.61|4191.76|4191.36|463
1621958110000|2021-05-25 15:55:10|4193.26|4192.86|4193.01|4192.61|4193.26|4192.86|4192.76|4192.36|498
1621958120000|2021-05-25 15:55:20|4193.26|4192.86|4192.51|4192.11|4193.26|4192.86|4192.51|4192.11|256
1621958130000|2021-05-25 15:55:30|4192.63|4192.23|4192.01|4191.61|4192.76|4192.36|4192.01|4191.61|204
1621958140000|2021-05-25 15:55:40|4192.13|4191.73|4192.26|4191.86|4192.76|4192.36|4192.01|4191.61|280
1621958150000|2021-05-25 15:55:50|4192.51|4192.11|4192.51|4192.11|4192.76|4192.36|4192.26|4191.86|103
1621958160000|2021-05-25 15:56:00|4192.63|4192.23|4192.01|4191.61|4192.76|4192.36|4192.01|4191.61|136
1621958170000|2021-05-25 15:56:10|4192.26|4191.86|4192.01|4191.61|4192.26|4191.86|4191.76|4191.36|223
1621958180000|2021-05-25 15:56:20|4191.76|4191.36|4191.76|4191.36|4192.26|4191.86|4191.76|4191.36|196
1621958190000|2021-05-25 15:56:30|4191.88|4191.48|4192.51|4192.11|4192.51|4192.11|4191.76|4191.36|110
1621958200000|2021-05-25 15:56:40|4192.38|4191.98|4192.01|4191.61|4192.38|4191.98|4192.01|4191.61|166
1621958210000|2021-05-25 15:56:50|4192.26|4191.86|4192.63|4192.23|4192.63|4192.23|4192.01|4191.61|151
1621958220000|2021-05-25 15:57:00|4192.51|4192.11|4192.01|4191.61|4192.51|4192.11|4191.76|4191.36|218
1621958230000|2021-05-25 15:57:10|4192.26|4191.86|4193.26|4192.86|4193.26|4192.86|4192.26|4191.86|412
1621958240000|2021-05-25 15:57:20|4193.13|4192.73|4193.51|4193.11|4193.51|4193.11|4193.01|4192.61|266
1621958250000|2021-05-25 15:57:30|4193.76|4193.36|4194.01|4193.61|4194.01|4193.61|4193.63|4193.23|440
1621958260000|2021-05-25 15:57:40|4194.51|4194.11|4194.01|4193.61|4194.51|4194.11|4194.01|4193.61|916
1621958270000|2021-05-25 15:57:50|4194.26|4193.86|4194.13|4193.73|4194.26|4193.86|4194.01|4193.61|343
1621958280000|2021-05-25 15:58:00|4194.26|4193.86|4194.26|4193.86|4194.26|4193.86|4194.01|4193.61|398
1621958290000|2021-05-25 15:58:10|4194.38|4193.98|4194.51|4194.11|4194.51|4194.11|4194.38|4193.98|236
1621958300000|2021-05-25 15:58:20|4194.63|4194.23|4194.51|4194.11|4194.76|4194.36|4194.51|4194.11|531
1621958310000|2021-05-25 15:58:30|4194.26|4193.86|4194.51|4194.11|4194.51|4194.11|4194.26|4193.86|205
1621958320000|2021-05-25 15:58:40|4194.38|4193.98|4194.51|4194.11|4194.76|4194.36|4194.38|4193.98|278
1621958330000|2021-05-25 15:58:50|4194.76|4194.36|4194.76|4194.36|4195.01|4194.61|4194.51|4194.11|310
1621958340000|2021-05-25 15:59:00|4195.01|4194.61|4194.76|4194.36|4195.01|4194.61|4194.76|4194.36|252
1621958350000|2021-05-25 15:59:10|||||||||101
1621958360000|2021-05-25 15:59:20|4195.01|4194.61|4195.01|4194.61|4195.01|4194.61|4194.76|4194.36|193
1621958370000|2021-05-25 15:59:30|4195.13|4194.73|4195.26|4194.86|4195.26|4194.86|4195.01|4194.61|283
1621958380000|2021-05-25 15:59:40|4195.01|4194.61|4195.01|4194.61|4195.01|4194.61|4195.01|4194.61|136
1621958390000|2021-05-25 15:59:50|4195.26|4194.86|4195.51|4195.11|4195.51|4195.11|4195.26|4194.86|581
1621958400000|2021-05-25 16:00:00|4195.63|4195.23|4195.26|4194.86|4195.76|4195.36|4195.26|4194.86|504
1621958410000|2021-05-25 16:00:10|4195.51|4195.11|4195.76|4195.36|4195.76|4195.36|4195.51|4195.11|307
1621958420000|2021-05-25 16:00:20|4195.88|4195.48|4196.01|4195.61|4196.01|4195.61|4195.76|4195.36|238
1621958430000|2021-05-25 16:00:30|4196.26|4195.86|4196.01|4195.61|4196.26|4195.86|4196.01|4195.61|242
1621958440000|2021-05-25 16:00:40|4196.26|4195.86|4196.01|4195.61|4196.26|4195.86|4196.01|4195.61|200
1621958450000|2021-05-25 16:00:50|4195.88|4195.48|4196.01|4195.61|4196.01|4195.61|4195.76|4195.36|193
1621958460000|2021-05-25 16:01:00|4196.13|4195.73|4195.51|4195.11|4196.26|4195.86|4195.51|4195.11|498
1621958470000|2021-05-25 16:01:10|4195.38|4194.98|4195.26|4194.86|4195.51|4195.11|4195.26|4194.86|299
1621958480000|2021-05-25 16:01:20|4195.13|4194.73|4194.26|4193.86|4195.26|4194.86|4194.26|4193.86|539
1621958490000|2021-05-25 16:01:30|4194.51|4194.11|4194.51|4194.11|4194.63|4194.23|4194.38|4193.98|413
1621958500000|2021-05-25 16:01:40|4194.76|4194.36|4195.01|4194.61|4195.01|4194.61|4194.26|4193.86|587
1621958510000|2021-05-25 16:01:50|4195.13|4194.73|4195.26|4194.86|4195.51|4195.11|4195.01|4194.61|239
1621958520000|2021-05-25 16:02:00|4195.51|4195.11|4195.26|4194.86|4195.51|4195.11|4194.76|4194.36|258
1621958530000|2021-05-25 16:02:10|4195.51|4195.11|4195.51|4195.11|4195.76|4195.36|4195.51|4195.11|213
1621958540000|2021-05-25 16:02:20|4195.76|4195.36|4195.51|4195.11|4195.76|4195.36|4195.26|4194.86|174
1621958550000|2021-05-25 16:02:30|4195.63|4195.23|4195.26|4194.86|4195.76|4195.36|4195.26|4194.86|226
1621958560000|2021-05-25 16:02:40|4195.51|4195.11|4195.76|4195.36|4195.76|4195.36|4195.26|4194.86|262
1621958570000|2021-05-25 16:02:50|4196.01|4195.61|4195.76|4195.36|4196.01|4195.61|4195.76|4195.36|113
1621958580000|2021-05-25 16:03:00|4195.51|4195.11|4195.26|4194.86|4195.51|4195.11|4195.01|4194.61|171
1621958590000|2021-05-25 16:03:10|4195.13|4194.73|4195.01|4194.61|4195.26|4194.86|4195.01|4194.61|111
1621958600000|2021-05-25 16:03:20|4195.26|4194.86|4195.51|4195.11|4195.51|4195.11|4195.26|4194.86|90
1621958610000|2021-05-25 16:03:30|4195.38|4194.98|4195.26|4194.86|4195.38|4194.98|4195.26|4194.86|140
1621958620000|2021-05-25 16:03:40|4195.38|4194.98|4195.76|4195.36|4195.76|4195.36|4195.26|4194.86|432
1621958630000|2021-05-25 16:03:50|4195.51|4195.11|4195.51|4195.11|4195.76|4195.36|4195.51|4195.11|307
1621958640000|2021-05-25 16:04:00|4195.76|4195.36|4195.51|4195.11|4196.01|4195.61|4195.26|4194.86|441
1621958650000|2021-05-25 16:04:10|4195.26|4194.86|4195.51|4195.11|4195.51|4195.11|4195.26|4194.86|162
1621958660000|2021-05-25 16:04:20|4195.76|4195.36|4195.51|4195.11|4195.76|4195.36|4195.51|4195.11|67
1621958670000|2021-05-25 16:04:30|4195.26|4194.86|4195.51|4195.11|4195.76|4195.36|4195.26|4194.86|194
1621958680000|2021-05-25 16:04:40|4195.63|4195.23|4195.76|4195.36|4195.76|4195.36|4195.51|4195.11|78
1621958690000|2021-05-25 16:04:50|4195.63|4195.23|4195.51|4195.11|4195.63|4195.23|4195.51|4195.11|172
1621958700000|2021-05-25 16:05:00|4195.63|4195.23|4195.76|4195.36|4196.01|4195.61|4195.63|4195.23|288
1621958710000|2021-05-25 16:05:10|4195.63|4195.23|4196.26|4195.86|4196.26|4195.86|4195.51|4195.11|233
1621958720000|2021-05-25 16:05:20|4196.51|4196.11|4196.26|4195.86|4196.51|4196.11|4196.01|4195.61|575
1621958730000|2021-05-25 16:05:30|4196.38|4195.98|4196.51|4196.11|4196.51|4196.11|4196.26|4195.86|378
1621958740000|2021-05-25 16:05:40|4196.26|4195.86|4194.76|4194.36|4196.26|4195.86|4194.76|4194.36|1159
1621958750000|2021-05-25 16:05:50|4195.01|4194.61|4195.76|4195.36|4195.76|4195.36|4195.01|4194.61|657
1621958760000|2021-05-25 16:06:00|4196.01|4195.61|4195.76|4195.36|4196.01|4195.61|4195.63|4195.23|544
1621958770000|2021-05-25 16:06:10|4195.63|4195.23|4195.26|4194.86|4195.76|4195.36|4195.26|4194.86|610
1621958780000|2021-05-25 16:06:20|4195.38|4194.98|4195.26|4194.86|4195.38|4194.98|4194.26|4193.86|1577
1621958790000|2021-05-25 16:06:30|4195.38|4194.98|4195.26|4194.86|4196.01|4195.61|4195.26|4194.86|649
1621958800000|2021-05-25 16:06:40|4195.38|4194.98|4195.26|4194.86|4195.76|4195.36|4195.01|4194.61|324
1621958810000|2021-05-25 16:06:50|4195.13|4194.73|4195.51|4195.11|4195.51|4195.11|4195.01|4194.61|304
1621958820000|2021-05-25 16:07:00|4195.76|4195.36|4196.26|4195.86|4196.26|4195.86|4195.51|4195.11|965
1621958830000|2021-05-25 16:07:10|4196.51|4196.11|4196.76|4196.36|4197.01|4196.61|4196.51|4196.11|893
1621958840000|2021-05-25 16:07:20|4196.88|4196.48|4196.76|4196.36|4197.01|4196.61|4196.51|4196.11|517
1621958850000|2021-05-25 16:07:30|4196.63|4196.23|4197.01|4196.61|4197.01|4196.61|4196.51|4196.11|495
1621958860000|2021-05-25 16:07:40|4196.76|4196.36|4197.51|4197.11|4197.51|4197.11|4196.76|4196.36|366
1621958870000|2021-05-25 16:07:50|||||||||720
1621958880000|2021-05-25 16:08:00|4197.26|4196.86|4197.51|4197.11|4197.51|4197.11|4197.26|4196.86|539
1621958890000|2021-05-25 16:08:10|4197.76|4197.36|4198.01|4197.61|4198.26|4197.86|4197.76|4197.36|483
1621958900000|2021-05-25 16:08:20|4198.13|4197.73|4198.26|4197.86|4198.51|4198.11|4198.01|4197.61|780
1621958910000|2021-05-25 16:08:30|4198.51|4198.11|4198.51|4198.11|4198.51|4198.11|4198.26|4197.86|459
1621958920000|2021-05-25 16:08:40|||||||||87
1621958930000|2021-05-25 16:08:50|4198.26|4197.86|4198.01|4197.61|4198.38|4197.98|4198.01|4197.61|376
1621958940000|2021-05-25 16:09:00|4198.26|4197.86|4198.01|4197.61|4198.26|4197.86|4198.01|4197.61|453
1621958950000|2021-05-25 16:09:10|4198.13|4197.73|4198.26|4197.86|4198.26|4197.86|4198.01|4197.61|59
1621958960000|2021-05-25 16:09:20|4198.01|4197.61|4198.51|4198.11|4198.76|4198.36|4198.01|4197.61|189
1621958970000|2021-05-25 16:09:30|4198.63|4198.23|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|236
1621958980000|2021-05-25 16:09:40|4198.26|4197.86|4198.51|4198.11|4198.51|4198.11|4198.26|4197.86|210
1621958990000|2021-05-25 16:09:50|4198.63|4198.23|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|242
1621959000000|2021-05-25 16:10:00|4198.76|4198.36|4199.26|4198.86|4199.26|4198.86|4198.51|4198.11|1054
1621959010000|2021-05-25 16:10:10|4199.51|4199.11|4200.01|4199.61|4200.01|4199.61|4199.26|4198.86|1160
1621959020000|2021-05-25 16:10:20|4199.76|4199.36|4199.26|4198.86|4199.76|4199.36|4199.26|4198.86|556
1621959030000|2021-05-25 16:10:30|4199.01|4198.61|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|404
1621959040000|2021-05-25 16:10:40|4199.26|4198.86|4199.01|4198.61|4199.26|4198.86|4199.01|4198.61|98
1621959050000|2021-05-25 16:10:50|4198.76|4198.36|4198.76|4198.36|4198.76|4198.36|4198.51|4198.11|382
1621959060000|2021-05-25 16:11:00|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.51|4198.11|351
1621959070000|2021-05-25 16:11:10|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|215
1621959080000|2021-05-25 16:11:20|4199.13|4198.73|4199.01|4198.61|4199.13|4198.73|4198.76|4198.36|146
1621959090000|2021-05-25 16:11:30|4199.26|4198.86|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|230
1621959100000|2021-05-25 16:11:40|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|4198.88|4198.48|112
1621959110000|2021-05-25 16:11:50|4199.13|4198.73|4199.26|4198.86|4199.26|4198.86|4199.13|4198.73|75
1621959120000|2021-05-25 16:12:00|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|183
1621959130000|2021-05-25 16:12:10|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.76|4198.36|276
1621959140000|2021-05-25 16:12:20|4198.51|4198.11|4198.63|4198.23|4198.76|4198.36|4198.51|4198.11|202
1621959150000|2021-05-25 16:12:30|4198.51|4198.11|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|294
1621959160000|2021-05-25 16:12:40|4198.26|4197.86|4198.26|4197.86|4198.26|4197.86|4198.26|4197.86|60
1621959170000|2021-05-25 16:12:50|4198.51|4198.11|4198.51|4198.11|4198.51|4198.11|4198.26|4197.86|281
1621959180000|2021-05-25 16:13:00|4198.63|4198.23|4198.76|4198.36|4198.76|4198.36|4198.63|4198.23|221
1621959190000|2021-05-25 16:13:10|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.51|4198.11|257
1621959200000|2021-05-25 16:13:20|4198.63|4198.23|4198.76|4198.36|4198.76|4198.36|4198.51|4198.11|114
1621959210000|2021-05-25 16:13:30|4198.88|4198.48|4199.01|4198.61|4199.01|4198.61|4198.88|4198.48|278
1621959220000|2021-05-25 16:13:40|4198.76|4198.36|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|230
1621959230000|2021-05-25 16:13:50|4198.63|4198.23|4198.76|4198.36|4199.01|4198.61|4198.63|4198.23|158
1621959240000|2021-05-25 16:14:00|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|4198.76|4198.36|137
1621959250000|2021-05-25 16:14:10|||||||||5
1621959260000|2021-05-25 16:14:20|4199.26|4198.86|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|149
1621959270000|2021-05-25 16:14:30|4199.01|4198.61|4199.26|4198.86|4199.51|4199.11|4199.01|4198.61|207
1621959280000|2021-05-25 16:14:40|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|180
1621959290000|2021-05-25 16:14:50|||||||||16
1621959300000|2021-05-25 16:15:00|4199.51|4199.11|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|82
1621959310000|2021-05-25 16:15:10|4199.13|4198.73|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|197
1621959320000|2021-05-25 16:15:20|4199.26|4198.86|4199.26|4198.86|4199.26|4198.86|4199.26|4198.86|342
1621959330000|2021-05-25 16:15:30|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|4198.76|4198.36|386
1621959340000|2021-05-25 16:15:40|4198.76|4198.36|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|259
1621959350000|2021-05-25 16:15:50|4199.26|4198.86|4199.26|4198.86|4199.26|4198.86|4199.26|4198.86|61
1621959360000|2021-05-25 16:16:00|4199.13|4198.73|4198.76|4198.36|4199.13|4198.73|4198.51|4198.11|338
1621959370000|2021-05-25 16:16:10|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|4199.01|4198.61|111
1621959380000|2021-05-25 16:16:20|4199.13|4198.73|4199.01|4198.61|4199.26|4198.86|4199.01|4198.61|184
1621959390000|2021-05-25 16:16:30|4198.88|4198.48|4199.01|4198.61|4199.01|4198.61|4198.88|4198.48|80
1621959400000|2021-05-25 16:16:40|4198.88|4198.48|4198.51|4198.11|4198.88|4198.48|4198.51|4198.11|93
1621959410000|2021-05-25 16:16:50|4198.76|4198.36|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|107
1621959420000|2021-05-25 16:17:00|4198.26|4197.86|4198.76|4198.36|4198.76|4198.36|4198.26|4197.86|170
1621959430000|2021-05-25 16:17:10|||||||||91
1621959440000|2021-05-25 16:17:20|4198.63|4198.23|4198.51|4198.11|4198.63|4198.23|4198.38|4197.98|289
1621959450000|2021-05-25 16:17:30|4198.38|4197.98|4198.26|4197.86|4198.51|4198.11|4198.26|4197.86|103
1621959460000|2021-05-25 16:17:40|4198.51|4198.11|4198.76|4198.36|4199.01|4198.61|4198.26|4197.86|466
1621959470000|2021-05-25 16:17:50|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|127
1621959480000|2021-05-25 16:18:00|4199.51|4199.11|4199.26|4198.86|4199.51|4199.11|4199.01|4198.61|565
1621959490000|2021-05-25 16:18:10|4199.01|4198.61|4199.51|4199.11|4199.51|4199.11|4199.01|4198.61|76
1621959500000|2021-05-25 16:18:20|4199.63|4199.23|4199.76|4199.36|4199.76|4199.36|4199.63|4199.23|192
1621959510000|2021-05-25 16:18:30|4199.51|4199.11|4199.26|4198.86|4199.76|4199.36|4199.26|4198.86|218
1621959520000|2021-05-25 16:18:40|4199.51|4199.11|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|96
1621959530000|2021-05-25 16:18:50|4199.38|4198.98|4199.26|4198.86|4199.38|4198.98|4199.26|4198.86|97
1621959540000|2021-05-25 16:19:00|4199.13|4198.73|4199.01|4198.61|4199.26|4198.86|4199.01|4198.61|240
1621959550000|2021-05-25 16:19:10|4198.88|4198.48|4199.26|4198.86|4199.26|4198.86|4198.88|4198.48|103
1621959560000|2021-05-25 16:19:20|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|250
1621959570000|2021-05-25 16:19:30|4199.13|4198.73|4199.01|4198.61|4199.13|4198.73|4198.76|4198.36|198
1621959580000|2021-05-25 16:19:40|4199.26|4198.86|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|160
1621959590000|2021-05-25 16:19:50|4199.63|4199.23|4200.01|4199.61|4200.01|4199.61|4199.63|4199.23|616
1621959600000|2021-05-25 16:20:00|4200.26|4199.86|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|666
1621959610000|2021-05-25 16:20:10|4200.38|4199.98|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|152
1621959620000|2021-05-25 16:20:20|4200.38|4199.98|4200.51|4200.11|4200.51|4200.11|4200.01|4199.61|371
1621959630000|2021-05-25 16:20:30|4200.26|4199.86|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|204
1621959640000|2021-05-25 16:20:40|4200.51|4200.11|4200.76|4200.36|4201.01|4200.61|4200.26|4199.86|715
1621959650000|2021-05-25 16:20:50|4200.51|4200.11|4200.76|4200.36|4200.88|4200.48|4200.51|4200.11|168
1621959660000|2021-05-25 16:21:00|4201.01|4200.61|4201.01|4200.61|4201.26|4200.86|4201.01|4200.61|553
1621959670000|2021-05-25 16:21:10|4200.76|4200.36|4201.26|4200.86|4201.26|4200.86|4200.76|4200.36|330
1621959680000|2021-05-25 16:21:20|4201.13|4200.73|4201.13|4200.73|4201.26|4200.86|4201.01|4200.61|168
1621959690000|2021-05-25 16:21:30|4201.01|4200.61|4201.01|4200.61|4201.26|4200.86|4201.01|4200.61|166
1621959700000|2021-05-25 16:21:40|4201.26|4200.86|4201.01|4200.61|4201.26|4200.86|4201.01|4200.61|126
1621959710000|2021-05-25 16:21:50|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|280
1621959720000|2021-05-25 16:22:00|4200.51|4200.11|4200.51|4200.11|4200.76|4200.36|4200.26|4199.86|379
1621959730000|2021-05-25 16:22:10|4200.76|4200.36|4200.26|4199.86|4200.76|4200.36|4200.26|4199.86|72
1621959740000|2021-05-25 16:22:20|4200.38|4199.98|4200.26|4199.86|4200.38|4199.98|4200.01|4199.61|233
1621959750000|2021-05-25 16:22:30|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|168
1621959760000|2021-05-25 16:22:40|4200.51|4200.11|4200.63|4200.23|4200.76|4200.36|4200.38|4199.98|375
1621959770000|2021-05-25 16:22:50|4200.51|4200.11|4200.38|4199.98|4200.51|4200.11|4200.26|4199.86|239
1621959780000|2021-05-25 16:23:00|4200.26|4199.86|4200.01|4199.61|4200.51|4200.11|4200.01|4199.61|286
1621959790000|2021-05-25 16:23:10|4200.26|4199.86|4200.26|4199.86|4200.51|4200.11|4200.13|4199.73|222
1621959800000|2021-05-25 16:23:20|4200.01|4199.61|4199.76|4199.36|4200.01|4199.61|4199.76|4199.36|300
1621959810000|2021-05-25 16:23:30|4199.51|4199.11|4199.76|4199.36|4199.76|4199.36|4199.51|4199.11|300
1621959820000|2021-05-25 16:23:40|4199.88|4199.48|4199.76|4199.36|4200.01|4199.61|4199.76|4199.36|217
1621959830000|2021-05-25 16:23:50|4199.63|4199.23|4199.51|4199.11|4199.76|4199.36|4199.51|4199.11|89
1621959840000|2021-05-25 16:24:00|4199.38|4198.98|4199.51|4199.11|4199.51|4199.11|4199.38|4198.98|96
1621959850000|2021-05-25 16:24:10|4199.76|4199.36|4199.51|4199.11|4199.76|4199.36|4199.51|4199.11|233
1621959860000|2021-05-25 16:24:20|4199.26|4198.86|4199.51|4199.11|4199.76|4199.36|4199.26|4198.86|181
1621959870000|2021-05-25 16:24:30|||||||||6
1621959880000|2021-05-25 16:24:40|4199.63|4199.23|4199.51|4199.11|4199.76|4199.36|4199.51|4199.11|150
1621959890000|2021-05-25 16:24:50|4199.63|4199.23|4199.26|4198.86|4199.63|4199.23|4199.26|4198.86|83
1621959900000|2021-05-25 16:25:00|4199.01|4198.61|4199.26|4198.86|4199.51|4199.11|4199.01|4198.61|345
1621959910000|2021-05-25 16:25:10|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.51|4198.11|473
1621959920000|2021-05-25 16:25:20|4198.63|4198.23|4198.76|4198.36|4198.76|4198.36|4198.51|4198.11|472
1621959930000|2021-05-25 16:25:30|4198.51|4198.11|4198.76|4198.36|4198.76|4198.36|4198.51|4198.11|516
1621959940000|2021-05-25 16:25:40|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.76|4198.36|222
1621959950000|2021-05-25 16:25:50|||||||||43
1621959960000|2021-05-25 16:26:00|4199.26|4198.86|4199.76|4199.36|4199.76|4199.36|4199.26|4198.86|483
1621959970000|2021-05-25 16:26:10|4200.01|4199.61|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|262
1621959980000|2021-05-25 16:26:20|4200.38|4199.98|4200.13|4199.73|4200.51|4200.11|4200.13|4199.73|149
1621959990000|2021-05-25 16:26:30|4200.26|4199.86|4200.01|4199.61|4200.26|4199.86|4200.01|4199.61|78
1621960000000|2021-05-25 16:26:40|4200.13|4199.73|4200.26|4199.86|4200.26|4199.86|4200.13|4199.73|82
1621960010000|2021-05-25 16:26:50|4200.01|4199.61|4200.01|4199.61|4200.01|4199.61|4200.01|4199.61|55
1621960020000|2021-05-25 16:27:00|4199.88|4199.48|4200.26|4199.86|4200.26|4199.86|4199.76|4199.36|424
1621960030000|2021-05-25 16:27:10|4200.13|4199.73|4200.01|4199.61|4200.26|4199.86|4200.01|4199.61|138
1621960040000|2021-05-25 16:27:20|4199.76|4199.36|4199.51|4199.11|4199.76|4199.36|4199.51|4199.11|95
1621960050000|2021-05-25 16:27:30|4199.38|4198.98|4199.51|4199.11|4199.76|4199.36|4199.38|4198.98|217
1621960060000|2021-05-25 16:27:40|4199.63|4199.23|4199.38|4198.98|4199.63|4199.23|4199.26|4198.86|165
1621960070000|2021-05-25 16:27:50|4199.26|4198.86|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|148
1621960080000|2021-05-25 16:28:00|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|174
1621960090000|2021-05-25 16:28:10|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|47
1621960100000|2021-05-25 16:28:20|4199.38|4198.98|4199.01|4198.61|4199.51|4199.11|4199.01|4198.61|75
1621960110000|2021-05-25 16:28:30|4199.13|4198.73|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|131
1621960120000|2021-05-25 16:28:40|4199.01|4198.61|4199.01|4198.61|4199.26|4198.86|4199.01|4198.61|123
1621960130000|2021-05-25 16:28:50|4198.88|4198.48|4198.76|4198.36|4199.01|4198.61|4198.76|4198.36|350
1621960140000|2021-05-25 16:29:00|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|289
1621960150000|2021-05-25 16:29:10|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|108
1621960160000|2021-05-25 16:29:20|4199.38|4198.98|4199.76|4199.36|4199.76|4199.36|4199.38|4198.98|107
1621960170000|2021-05-25 16:29:30|4199.63|4199.23|4199.76|4199.36|4199.76|4199.36|4199.63|4199.23|80
1621960180000|2021-05-25 16:29:40|4199.88|4199.48|4200.01|4199.61|4200.26|4199.86|4199.88|4199.48|196
1621960190000|2021-05-25 16:29:50|4199.76|4199.36|4199.76|4199.36|4199.76|4199.36|4199.76|4199.36|155
1621960200000|2021-05-25 16:30:00|4200.01|4199.61|4200.01|4199.61|4200.01|4199.61|4199.76|4199.36|184
1621960210000|2021-05-25 16:30:10|4199.76|4199.36|4200.26|4199.86|4200.51|4200.11|4199.76|4199.36|292
1621960220000|2021-05-25 16:30:20|4200.01|4199.61|4200.26|4199.86|4200.26|4199.86|4200.01|4199.61|125
1621960230000|2021-05-25 16:30:30|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|108
1621960240000|2021-05-25 16:30:40|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.26|4199.86|101
1621960250000|2021-05-25 16:30:50|4200.76|4200.36|4200.51|4200.11|4200.76|4200.36|4200.51|4200.11|506
1621960260000|2021-05-25 16:31:00|4200.76|4200.36|4200.88|4200.48|4201.01|4200.61|4200.51|4200.11|577
1621960270000|2021-05-25 16:31:10|4201.01|4200.61|4201.01|4200.61|4201.26|4200.86|4200.76|4200.36|866
1621960280000|2021-05-25 16:31:20|4200.76|4200.36|4201.01|4200.61|4201.13|4200.73|4200.76|4200.36|345
1621960290000|2021-05-25 16:31:30|4201.26|4200.86|4201.01|4200.61|4201.26|4200.86|4201.01|4200.61|711
1621960300000|2021-05-25 16:31:40|4200.76|4200.36|4200.76|4200.36|4200.88|4200.48|4200.76|4200.36|223
1621960310000|2021-05-25 16:31:50|4200.63|4200.23|4200.26|4199.86|4200.76|4200.36|4200.26|4199.86|279
1621960320000|2021-05-25 16:32:00|4200.38|4199.98|4200.26|4199.86|4200.51|4200.11|4200.01|4199.61|450
1621960330000|2021-05-25 16:32:10|4200.51|4200.11|4200.76|4200.36|4200.76|4200.36|4200.51|4200.11|160
1621960340000|2021-05-25 16:32:20|4200.51|4200.11|4200.51|4200.11|4200.76|4200.36|4200.51|4200.11|106
1621960350000|2021-05-25 16:32:30|4200.76|4200.36|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|97
1621960360000|2021-05-25 16:32:40|4200.76|4200.36|4200.76|4200.36|4201.01|4200.61|4200.76|4200.36|320
1621960370000|2021-05-25 16:32:50|4200.88|4200.48|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|277
1621960380000|2021-05-25 16:33:00|4200.76|4200.36|4200.76|4200.36|4200.88|4200.48|4200.51|4200.11|179
1621960390000|2021-05-25 16:33:10|4200.63|4200.23|4200.26|4199.86|4200.76|4200.36|4200.26|4199.86|121
1621960400000|2021-05-25 16:33:20|4200.38|4199.98|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|128
1621960410000|2021-05-25 16:33:30|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|121
1621960420000|2021-05-25 16:33:40|4200.51|4200.11|4200.76|4200.36|4200.76|4200.36|4200.51|4200.11|263
1621960430000|2021-05-25 16:33:50|4200.88|4200.48|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|254
1621960440000|2021-05-25 16:34:00|4200.76|4200.36|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|240
1621960450000|2021-05-25 16:34:10|4201.26|4200.86|4201.26|4200.86|4201.26|4200.86|4201.26|4200.86|176
1621960460000|2021-05-25 16:34:20|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|333
1621960470000|2021-05-25 16:34:30|4200.76|4200.36|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|167
1621960480000|2021-05-25 16:34:40|4200.76|4200.36|4200.76|4200.36|4200.76|4200.36|4200.76|4200.36|35
1621960490000|2021-05-25 16:34:50|4201.01|4200.61|4201.01|4200.61|4201.01|4200.61|4200.76|4200.36|96
1621960500000|2021-05-25 16:35:00|4200.88|4200.48|4200.76|4200.36|4200.88|4200.48|4200.76|4200.36|120
1621960510000|2021-05-25 16:35:10|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|543
1621960520000|2021-05-25 16:35:20|4200.26|4199.86|4200.26|4199.86|4200.38|4199.98|4200.26|4199.86|781
1621960530000|2021-05-25 16:35:30|||||||||49
1621960540000|2021-05-25 16:35:40|||||||||5
1621960550000|2021-05-25 16:35:50|4200.13|4199.73|4200.26|4199.86|4200.26|4199.86|4200.01|4199.61|356
1621960560000|2021-05-25 16:36:00|4200.51|4200.11|4200.26|4199.86|4200.51|4200.11|4200.26|4199.86|841
1621960570000|2021-05-25 16:36:10|4200.51|4200.11|4200.51|4200.11|4200.51|4200.11|4200.26|4199.86|246
1621960580000|2021-05-25 16:36:20|||||||||98
1621960590000|2021-05-25 16:36:30|4200.26|4199.86|4200.26|4199.86|4200.26|4199.86|4200.26|4199.86|24
1621960600000|2021-05-25 16:36:40|4200.13|4199.73|4200.26|4199.86|4200.26|4199.86|4200.13|4199.73|189
1621960610000|2021-05-25 16:36:50|4200.01|4199.61|4200.26|4199.86|4200.26|4199.86|4200.01|4199.61|482
1621960620000|2021-05-25 16:37:00|4200.01|4199.61|4199.26|4198.86|4200.01|4199.61|4199.26|4198.86|508
1621960630000|2021-05-25 16:37:10|4199.38|4198.98|4198.76|4198.36|4199.51|4199.11|4198.76|4198.36|463
1621960640000|2021-05-25 16:37:20|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|234
1621960650000|2021-05-25 16:37:30|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|236
1621960660000|2021-05-25 16:37:40|||||||||185
1621960670000|2021-05-25 16:37:50|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|358
1621960680000|2021-05-25 16:38:00|4199.51|4199.11|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|311
1621960690000|2021-05-25 16:38:10|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|118
1621960700000|2021-05-25 16:38:20|4199.38|4198.98|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|166
1621960710000|2021-05-25 16:38:30|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.76|4198.36|376
1621960720000|2021-05-25 16:38:40|4198.88|4198.48|4198.76|4198.36|4199.01|4198.61|4198.76|4198.36|191
1621960730000|2021-05-25 16:38:50|4199.01|4198.61|4198.76|4198.36|4199.01|4198.61|4198.51|4198.11|173
1621960740000|2021-05-25 16:39:00|4198.63|4198.23|4198.51|4198.11|4198.76|4198.36|4198.51|4198.11|201
1621960750000|2021-05-25 16:39:10|4198.63|4198.23|4199.01|4198.61|4199.01|4198.61|4198.63|4198.23|337
1621960760000|2021-05-25 16:39:20|||||||||136
1621960770000|2021-05-25 16:39:30|4198.76|4198.36|4198.88|4198.48|4198.88|4198.48|4198.63|4198.23|190
1621960780000|2021-05-25 16:39:40|4199.01|4198.61|4199.26|4198.86|4199.26|4198.86|4199.01|4198.61|130
1621960790000|2021-05-25 16:39:50|4199.51|4199.11|4199.26|4198.86|4199.51|4199.11|4199.26|4198.86|214
1621960800000|2021-05-25 16:40:00|4199.38|4198.98|4199.76|4199.36|4199.76|4199.36|4199.38|4198.98|320
1621960810000|2021-05-25 16:40:10|4199.63|4199.23|4199.26|4198.86|4199.63|4199.23|4199.26|4198.86|190
1621960820000|2021-05-25 16:40:20|4199.51|4199.11|4199.51|4199.11|4199.51|4199.11|4199.26|4198.86|135
1621960830000|2021-05-25 16:40:30|4199.26|4198.86|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|318
1621960840000|2021-05-25 16:40:40|||||||||26
1621960850000|2021-05-25 16:40:50|4199.13|4198.73|4199.01|4198.61|4199.26|4198.86|4198.76|4198.36|143
1621960860000|2021-05-25 16:41:00|4198.88|4198.48|4198.26|4197.86|4198.88|4198.48|4198.01|4197.61|853
1621960870000|2021-05-25 16:41:10|4198.38|4197.98|4198.26|4197.86|4198.51|4198.11|4198.26|4197.86|71
1621960880000|2021-05-25 16:41:20|4198.51|4198.11|4198.26|4197.86|4198.51|4198.11|4198.26|4197.86|306
1621960890000|2021-05-25 16:41:30|4198.51|4198.11|4197.76|4197.36|4198.51|4198.11|4197.51|4197.11|780
1621960900000|2021-05-25 16:41:40|4197.63|4197.23|4197.76|4197.36|4197.76|4197.36|4197.51|4197.11|215
1621960910000|2021-05-25 16:41:50|4197.63|4197.23|4197.76|4197.36|4198.01|4197.61|4197.63|4197.23|201
1621960920000|2021-05-25 16:42:00|4198.01|4197.61|4198.51|4198.11|4198.51|4198.11|4197.76|4197.36|316
1621960930000|2021-05-25 16:42:10|4198.63|4198.23|4198.26|4197.86|4198.63|4198.23|4198.26|4197.86|204
1621960940000|2021-05-25 16:42:20|4198.51|4198.11|4198.1|4197.7|4198.51|4198.11|4198.1|4197.7|219
1621960950000|2021-05-25 16:42:30|4198.06|4197.66|4198.14|4197.74|4198.31|4197.91|4198.06|4197.66|98
1621960960000|2021-05-25 16:42:40|4198.26|4197.86|4198.39|4197.99|4198.39|4197.99|4198.14|4197.74|207
1621960970000|2021-05-25 16:42:50|4198.14|4197.74|4198.14|4197.74|4198.39|4197.99|4198.14|4197.74|123
1621960980000|2021-05-25 16:43:00|4198.26|4197.86|4198.89|4198.49|4198.89|4198.49|4198.26|4197.86|1081
1621960990000|2021-05-25 16:43:10|4198.64|4198.24|4198.39|4197.99|4198.64|4198.24|4198.39|4197.99|338
1621961000000|2021-05-25 16:43:20|4198.51|4198.11|4198.64|4198.24|4198.64|4198.24|4198.51|4198.11|175
1621961010000|2021-05-25 16:43:30|||||||||23
1621961020000|2021-05-25 16:43:40|4198.39|4197.99|4198.64|4198.24|4198.64|4198.24|4198.39|4197.99|202
1621961030000|2021-05-25 16:43:50|4198.89|4198.49|4198.76|4198.36|4198.89|4198.49|4198.64|4198.24|72
1621961040000|2021-05-25 16:44:00|4198.89|4198.49|4199.39|4198.99|4199.39|4198.99|4198.51|4198.11|308
1621961050000|2021-05-25 16:44:10|4199.64|4199.24|4199.14|4198.74|4199.64|4199.24|4198.89|4198.49|340
1621961060000|2021-05-25 16:44:20|4199.01|4198.61|4198.89|4198.49|4199.14|4198.74|4198.89|4198.49|90
1621961070000|2021-05-25 16:44:30|4199.01|4198.61|4199.14|4198.74|4199.14|4198.74|4198.89|4198.49|70
1621961080000|2021-05-25 16:44:40|4199.01|4198.61|4199.14|4198.74|4199.14|4198.74|4198.89|4198.49|146
1621961090000|2021-05-25 16:44:50|4198.89|4198.49|4199.01|4198.61|4199.14|4198.74|4198.89|4198.49|116
1621961100000|2021-05-25 16:45:00|4198.89|4198.49|4198.89|4198.49|4199.14|4198.74|4198.64|4198.24|171
1621961110000|2021-05-25 16:45:10|4199.14|4198.74|4198.89|4198.49|4199.14|4198.74|4198.89|4198.49|114
1621961120000|2021-05-25 16:45:20|4199.01|4198.61|4199.64|4199.24|4199.76|4199.36|4199.01|4198.61|259
1621961130000|2021-05-25 16:45:30|4199.76|4199.36|4199.76|4199.36|4199.76|4199.36|4199.76|4199.36|126
1621961140000|2021-05-25 16:45:40|4199.89|4199.49|4199.89|4199.49|4199.89|4199.49|4199.64|4199.24|63
1621961150000|2021-05-25 16:45:50|4199.64|4199.24|4199.64|4199.24|4199.64|4199.24|4199.64|4199.24|250
1621961160000|2021-05-25 16:46:00|4199.39|4198.99|4199.64|4199.24|4199.64|4199.24|4199.39|4198.99|473
1621961170000|2021-05-25 16:46:10|||||||||23
1621961180000|2021-05-25 16:46:20|4199.89|4199.49|4199.89|4199.49|4199.89|4199.49|4199.64|4199.24|323
1621961190000|2021-05-25 16:46:30|4199.64|4199.24|4199.64|4199.24|4199.76|4199.36|4199.64|4199.24|29
1621961200000|2021-05-25 16:46:40|4199.39|4198.99|4199.39|4198.99|4199.39|4198.99|4199.39|4198.99|111
1621961210000|2021-05-25 16:46:50|||||||||48
1621961220000|2021-05-25 16:47:00|4199.14|4198.74|4198.89|4198.49|4199.14|4198.74|4198.64|4198.24|152
1621961230000|2021-05-25 16:47:10|4199.01|4198.61|4198.89|4198.49|4199.14|4198.74|4198.89|4198.49|87
1621961240000|2021-05-25 16:47:20|4198.76|4198.36|4198.64|4198.24|4198.76|4198.36|4198.64|4198.24|100
1621961250000|2021-05-25 16:47:30|4198.76|4198.36|4198.64|4198.24|4198.76|4198.36|4198.64|4198.24|43
1621961260000|2021-05-25 16:47:40|4198.51|4198.11|4198.89|4198.49|4198.89|4198.49|4198.39|4197.99|231
1621961270000|2021-05-25 16:47:50|4198.76|4198.36|4198.64|4198.24|4198.76|4198.36|4198.64|4198.24|22
1621961280000|2021-05-25 16:48:00|4198.76|4198.36|4198.64|4198.24|4198.76|4198.36|4198.64|4198.24|40
1621961290000|2021-05-25 16:48:10|4198.39|4197.99|4198.14|4197.74|4198.39|4197.99|4198.14|4197.74|69
1621961300000|2021-05-25 16:48:20|4198.39|4197.99|4198.89|4198.49|4198.89|4198.49|4198.39|4197.99|184
1621961310000|2021-05-25 16:48:30|4199.14|4198.74|4198.89|4198.49|4199.14|4198.74|4198.89|4198.49|146
1621961320000|2021-05-25 16:48:40|4199.14|4198.74|4198.89|4198.49|4199.14|4198.74|4198.89|4198.49|112
1621961330000|2021-05-25 16:48:50|4199.14|4198.74|4199.14|4198.74|4199.14|4198.74|4199.14|4198.74|20
1621961340000|2021-05-25 16:49:00|4198.89|4198.49|4198.51|4198.11|4198.89|4198.49|4198.39|4197.99|279
1621961350000|2021-05-25 16:49:10|4198.64|4198.24|4197.89|4197.49|4198.64|4198.24|4197.64|4197.24|521
1621961360000|2021-05-25 16:49:20|4198.14|4197.74|4198.39|4197.99|4198.39|4197.99|4198.14|4197.74|256
1621961370000|2021-05-25 16:49:30|4198.26|4197.86|4198.14|4197.74|4198.39|4197.99|4198.14|4197.74|110
1621961380000|2021-05-25 16:49:40|4198.26|4197.86|4197.64|4197.24|4198.39|4197.99|4197.64|4197.24|131
1621961390000|2021-05-25 16:49:50|4197.76|4197.36|4197.39|4196.99|4197.76|4197.36|4197.39|4196.99|301
1621961400000|2021-05-25 16:50:00|4197.14|4196.74|4197.64|4197.24|4197.64|4197.24|4197.14|4196.74|301
1621961410000|2021-05-25 16:50:10|4197.89|4197.49|4197.89|4197.49|4198.14|4197.74|4197.64|4197.24|283
1621961420000|2021-05-25 16:50:20|4198.01|4197.61|4198.14|4197.74|4198.39|4197.99|4197.89|4197.49|109
1621961430000|2021-05-25 16:50:30|4197.89|4197.49|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|83
1621961440000|2021-05-25 16:50:40|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|229
1621961450000|2021-05-25 16:50:50|4197.64|4197.24|4197.64|4197.24|4197.64|4197.24|4197.64|4197.24|196
1621961460000|2021-05-25 16:51:00|4197.89|4197.49|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|198
1621961470000|2021-05-25 16:51:10|4197.39|4196.99|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|282
1621961480000|2021-05-25 16:51:20|4197.39|4196.99|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|226
1621961490000|2021-05-25 16:51:30|4197.26|4196.86|4197.64|4197.24|4197.64|4197.24|4197.26|4196.86|45
1621961500000|2021-05-25 16:51:40|4197.39|4196.99|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|76
1621961510000|2021-05-25 16:51:50|4197.26|4196.86|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|126
1621961520000|2021-05-25 16:52:00|4196.89|4196.49|4197.14|4196.74|4197.26|4196.86|4196.89|4196.49|438
1621961530000|2021-05-25 16:52:10|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|109
1621961540000|2021-05-25 16:52:20|4197.51|4197.11|4197.89|4197.49|4197.89|4197.49|4197.39|4196.99|280
1621961550000|2021-05-25 16:52:30|4197.64|4197.24|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|417
1621961560000|2021-05-25 16:52:40|4198.14|4197.74|4198.39|4197.99|4198.64|4198.24|4198.14|4197.74|331
1621961570000|2021-05-25 16:52:50|||||||||35
1621961580000|2021-05-25 16:53:00|4198.14|4197.74|4198.64|4198.24|4198.64|4198.24|4198.14|4197.74|319
1621961590000|2021-05-25 16:53:10|4198.51|4198.11|4198.64|4198.24|4198.64|4198.24|4198.39|4197.99|287
1621961600000|2021-05-25 16:53:20|4198.51|4198.11|4198.89|4198.49|4198.89|4198.49|4198.39|4197.99|138
1621961610000|2021-05-25 16:53:30|4198.76|4198.36|4199.14|4198.74|4199.14|4198.74|4198.64|4198.24|236
1621961620000|2021-05-25 16:53:40|4199.01|4198.61|4199.14|4198.74|4199.64|4199.24|4199.01|4198.61|610
1621961630000|2021-05-25 16:53:50|4198.89|4198.49|4198.89|4198.49|4199.14|4198.74|4198.89|4198.49|159
1621961640000|2021-05-25 16:54:00|4198.64|4198.24|4198.64|4198.24|4198.64|4198.24|4198.39|4197.99|170
1621961650000|2021-05-25 16:54:10|4198.76|4198.36|4198.64|4198.24|4198.89|4198.49|4198.64|4198.24|169
1621961660000|2021-05-25 16:54:20|4198.89|4198.49|4198.89|4198.49|4199.14|4198.74|4198.64|4198.24|141
1621961670000|2021-05-25 16:54:30|4198.76|4198.36|4198.64|4198.24|4198.89|4198.49|4198.64|4198.24|77
1621961680000|2021-05-25 16:54:40|4198.89|4198.49|4198.89|4198.49|4198.89|4198.49|4198.64|4198.24|154
1621961690000|2021-05-25 16:54:50|4198.76|4198.36|4198.51|4198.11|4198.76|4198.36|4198.39|4197.99|76
1621961700000|2021-05-25 16:55:00|4198.39|4197.99|4198.39|4197.99|4198.51|4198.11|4198.14|4197.74|97
1621961710000|2021-05-25 16:55:10|4198.64|4198.24|4198.64|4198.24|4198.64|4198.24|4198.64|4198.24|49
1621961720000|2021-05-25 16:55:20|4198.51|4198.11|4197.89|4197.49|4198.51|4198.11|4197.89|4197.49|247
1621961730000|2021-05-25 16:55:30|4198.01|4197.61|4197.89|4197.49|4198.26|4197.86|4197.89|4197.49|93
1621961740000|2021-05-25 16:55:40|||||||||74
1621961750000|2021-05-25 16:55:50|4197.76|4197.36|4197.64|4197.24|4197.76|4197.36|4197.64|4197.24|77
1621961760000|2021-05-25 16:56:00|4197.51|4197.11|4197.39|4196.99|4197.51|4197.11|4197.39|4196.99|157
1621961770000|2021-05-25 16:56:10|4197.64|4197.24|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|144
1621961780000|2021-05-25 16:56:20|||||||||17
1621961790000|2021-05-25 16:56:30|4197.64|4197.24|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|230
1621961800000|2021-05-25 16:56:40|4198.14|4197.74|4197.89|4197.49|4198.14|4197.74|4197.89|4197.49|136
1621961810000|2021-05-25 16:56:50|4197.64|4197.24|4197.39|4196.99|4197.76|4197.36|4197.39|4196.99|99
1621961820000|2021-05-25 16:57:00|4197.51|4197.11|4197.89|4197.49|4197.89|4197.49|4197.51|4197.11|194
1621961830000|2021-05-25 16:57:10|4197.76|4197.36|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|134
1621961840000|2021-05-25 16:57:20|4197.51|4197.11|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|196
1621961850000|2021-05-25 16:57:30|4197.51|4197.11|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|119
1621961860000|2021-05-25 16:57:40|4197.51|4197.11|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|133
1621961870000|2021-05-25 16:57:50|4197.51|4197.11|4197.64|4197.24|4197.89|4197.49|4197.51|4197.11|111
1621961880000|2021-05-25 16:58:00|4197.89|4197.49|4198.14|4197.74|4198.39|4197.99|4197.89|4197.49|205
1621961890000|2021-05-25 16:58:10|4198.01|4197.61|4198.01|4197.61|4198.01|4197.61|4197.89|4197.49|161
1621961900000|2021-05-25 16:58:20|4198.14|4197.74|4198.39|4197.99|4198.39|4197.99|4198.01|4197.61|94
1621961910000|2021-05-25 16:58:30|4198.14|4197.74|4198.39|4197.99|4198.39|4197.99|4198.14|4197.74|157
1621961920000|2021-05-25 16:58:40|4198.14|4197.74|4198.14|4197.74|4198.39|4197.99|4198.14|4197.74|128
1621961930000|2021-05-25 16:58:50|4198.39|4197.99|4197.89|4197.49|4198.39|4197.99|4197.89|4197.49|464
1621961940000|2021-05-25 16:59:00|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|270
1621961950000|2021-05-25 16:59:10|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|163
1621961960000|2021-05-25 16:59:20|||||||||48
1621961970000|2021-05-25 16:59:30|4198.01|4197.61|4198.01|4197.61|4198.01|4197.61|4197.89|4197.49|100
1621961980000|2021-05-25 16:59:40|4198.14|4197.74|4197.89|4197.49|4198.14|4197.74|4197.89|4197.49|117
1621961990000|2021-05-25 16:59:50|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.76|4197.36|47
1621962000000|2021-05-25 17:00:00|4197.64|4197.24|4197.14|4196.74|4197.64|4197.24|4197.14|4196.74|303
1621962010000|2021-05-25 17:00:10|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|190
1621962020000|2021-05-25 17:00:20|4197.26|4196.86|4197.14|4196.74|4197.26|4196.86|4197.14|4196.74|72
1621962030000|2021-05-25 17:00:30|4197.01|4196.61|4196.89|4196.49|4197.01|4196.61|4196.89|4196.49|73
1621962040000|2021-05-25 17:00:40|4197.01|4196.61|4196.89|4196.49|4197.14|4196.74|4196.89|4196.49|437
1621962050000|2021-05-25 17:00:50|4196.64|4196.24|4196.64|4196.24|4196.64|4196.24|4196.39|4195.99|394
1621962060000|2021-05-25 17:01:00|4196.39|4195.99|4196.51|4196.11|4196.64|4196.24|4196.14|4195.74|325
1621962070000|2021-05-25 17:01:10|4196.39|4195.99|4196.64|4196.24|4196.89|4196.49|4196.39|4195.99|161
1621962080000|2021-05-25 17:01:20|4196.51|4196.11|4194.14|4193.74|4196.51|4196.11|4193.76|4193.36|6263
1621962090000|2021-05-25 17:01:30|4193.89|4193.49|4193.89|4193.49|4194.39|4193.99|4193.39|4192.99|878
1621962100000|2021-05-25 17:01:40|4194.14|4193.74|4193.89|4193.49|4194.64|4194.24|4193.89|4193.49|708
1621962110000|2021-05-25 17:01:50|4194.01|4193.61|4194.14|4193.74|4194.64|4194.24|4194.01|4193.61|696
1621962120000|2021-05-25 17:02:00|4194.39|4193.99|4194.39|4193.99|4194.89|4194.49|4194.39|4193.99|593
1621962130000|2021-05-25 17:02:10|4194.51|4194.11|4194.39|4193.99|4194.51|4194.11|4194.39|4193.99|122
1621962140000|2021-05-25 17:02:20|4194.14|4193.74|4194.01|4193.61|4194.39|4193.99|4193.89|4193.49|324
1621962150000|2021-05-25 17:02:30|4193.89|4193.49|4194.39|4193.99|4194.64|4194.24|4193.89|4193.49|269
1621962160000|2021-05-25 17:02:40|4194.26|4193.86|4194.39|4193.99|4194.39|4193.99|4194.14|4193.74|234
1621962170000|2021-05-25 17:02:50|4194.14|4193.74|4194.14|4193.74|4194.39|4193.99|4194.14|4193.74|142
1621962180000|2021-05-25 17:03:00|4194.01|4193.61|4192.89|4192.49|4194.14|4193.74|4192.89|4192.49|1777
1621962190000|2021-05-25 17:03:10|4192.76|4192.36|4192.89|4192.49|4192.89|4192.49|4192.64|4192.24|375
1621962200000|2021-05-25 17:03:20|||||||||83
1621962210000|2021-05-25 17:03:30|4193.14|4192.74|4192.89|4192.49|4193.14|4192.74|4192.89|4192.49|704
1621962220000|2021-05-25 17:03:40|4192.76|4192.36|4192.89|4192.49|4193.14|4192.74|4192.76|4192.36|596
1621962230000|2021-05-25 17:03:50|4192.76|4192.36|4192.64|4192.24|4192.89|4192.49|4192.39|4191.99|484
1621962240000|2021-05-25 17:04:00|4192.51|4192.11|4192.64|4192.24|4192.89|4192.49|4192.39|4191.99|676
1621962250000|2021-05-25 17:04:10|||||||||23
1621962260000|2021-05-25 17:04:20|||||||||31
1621962270000|2021-05-25 17:04:30|4192.76|4192.36|4192.89|4192.49|4192.89|4192.49|4192.76|4192.36|345
1621962280000|2021-05-25 17:04:40|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|178
1621962290000|2021-05-25 17:04:50|4192.64|4192.24|4192.14|4191.74|4192.64|4192.24|4192.14|4191.74|653
1621962300000|2021-05-25 17:05:00|4192.26|4191.86|4192.14|4191.74|4192.39|4191.99|4192.14|4191.74|467
1621962310000|2021-05-25 17:05:10|4191.89|4191.49|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|457
1621962320000|2021-05-25 17:05:20|4191.39|4190.99|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|829
1621962330000|2021-05-25 17:05:30|4191.14|4190.74|4190.64|4190.24|4191.14|4190.74|4190.64|4190.24|522
1621962340000|2021-05-25 17:05:40|4190.39|4189.99|4190.89|4190.49|4190.89|4190.49|4190.39|4189.99|406
1621962350000|2021-05-25 17:05:50|4191.14|4190.74|4190.89|4190.49|4191.14|4190.74|4190.64|4190.24|622
1621962360000|2021-05-25 17:06:00|4190.64|4190.24|4190.64|4190.24|4191.14|4190.74|4190.39|4189.99|352
1621962370000|2021-05-25 17:06:10|4190.39|4189.99|4191.14|4190.74|4191.14|4190.74|4190.39|4189.99|449
1621962380000|2021-05-25 17:06:20|4190.89|4190.49|4191.64|4191.24|4191.64|4191.24|4190.89|4190.49|369
1621962390000|2021-05-25 17:06:30|4191.89|4191.49|4192.14|4191.74|4192.14|4191.74|4191.64|4191.24|331
1621962400000|2021-05-25 17:06:40|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.14|4191.74|498
1621962410000|2021-05-25 17:06:50|4192.64|4192.24|4192.89|4192.49|4192.89|4192.49|4192.64|4192.24|474
1621962420000|2021-05-25 17:07:00|4193.14|4192.74|4193.14|4192.74|4193.14|4192.74|4193.14|4192.74|408
1621962430000|2021-05-25 17:07:10|4192.89|4192.49|4192.89|4192.49|4193.14|4192.74|4192.89|4192.49|409
1621962440000|2021-05-25 17:07:20|4193.14|4192.74|4192.89|4192.49|4193.14|4192.74|4192.89|4192.49|332
1621962450000|2021-05-25 17:07:30|||||||||93
1621962460000|2021-05-25 17:07:40|4193.01|4192.61|4193.14|4192.74|4193.14|4192.74|4193.01|4192.61|156
1621962470000|2021-05-25 17:07:50|4192.89|4192.49|4193.14|4192.74|4193.14|4192.74|4192.89|4192.49|238
1621962480000|2021-05-25 17:08:00|4193.01|4192.61|4192.89|4192.49|4193.01|4192.61|4192.64|4192.24|359
1621962490000|2021-05-25 17:08:10|4192.76|4192.36|4192.89|4192.49|4192.89|4192.49|4192.64|4192.24|105
1621962500000|2021-05-25 17:08:20|4192.64|4192.24|4193.14|4192.74|4193.14|4192.74|4192.64|4192.24|231
1621962510000|2021-05-25 17:08:30|4192.89|4192.49|4193.14|4192.74|4193.39|4192.99|4192.89|4192.49|575
1621962520000|2021-05-25 17:08:40|||||||||24
1621962530000|2021-05-25 17:08:50|||||||||9
1621962540000|2021-05-25 17:09:00|4193.26|4192.86|4193.39|4192.99|4193.39|4192.99|4193.26|4192.86|266
1621962550000|2021-05-25 17:09:10|||||||||39
1621962560000|2021-05-25 17:09:20|4193.14|4192.74|4192.89|4192.49|4193.14|4192.74|4192.89|4192.49|558
1621962570000|2021-05-25 17:09:30|4192.76|4192.36|4192.76|4192.36|4192.76|4192.36|4192.64|4192.24|292
1621962580000|2021-05-25 17:09:40|4192.64|4192.24|4192.89|4192.49|4192.89|4192.49|4192.64|4192.24|84
1621962590000|2021-05-25 17:09:50|4192.64|4192.24|4192.64|4192.24|4192.64|4192.24|4192.64|4192.24|243
1621962600000|2021-05-25 17:10:00|4192.39|4191.99|4192.14|4191.74|4192.39|4191.99|4192.14|4191.74|343
1621962610000|2021-05-25 17:10:10|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.26|4191.86|183
1621962620000|2021-05-25 17:10:20|4192.51|4192.11|4192.26|4191.86|4192.51|4192.11|4192.14|4191.74|392
1621962630000|2021-05-25 17:10:30|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.26|4191.86|98
1621962640000|2021-05-25 17:10:40|4192.51|4192.11|4192.39|4191.99|4192.51|4192.11|4192.39|4191.99|200
1621962650000|2021-05-25 17:10:50|4192.89|4192.49|4193.39|4192.99|4193.39|4192.99|4192.89|4192.49|1947
1621962660000|2021-05-25 17:11:00|||||||||380
1621962670000|2021-05-25 17:11:10|||||||||189
1621962680000|2021-05-25 17:11:20|4193.26|4192.86|4193.14|4192.74|4193.39|4192.99|4193.14|4192.74|1811
1621962690000|2021-05-25 17:11:30|4193.39|4192.99|4193.39|4192.99|4193.39|4192.99|4193.39|4192.99|409
1621962700000|2021-05-25 17:11:40|||||||||167
1621962710000|2021-05-25 17:11:50|||||||||59
1621962720000|2021-05-25 17:12:00|4193.14|4192.74|4193.64|4193.24|4193.64|4193.24|4193.14|4192.74|503
1621962730000|2021-05-25 17:12:10|4193.89|4193.49|4194.14|4193.74|4194.14|4193.74|4193.89|4193.49|554
1621962740000|2021-05-25 17:12:20|4194.26|4193.86|4194.14|4193.74|4194.39|4193.99|4194.14|4193.74|596
1621962750000|2021-05-25 17:12:30|4194.39|4193.99|4194.39|4193.99|4194.64|4194.24|4194.39|4193.99|265
1621962760000|2021-05-25 17:12:40|4194.64|4194.24|4194.89|4194.49|4194.89|4194.49|4194.39|4193.99|317
1621962770000|2021-05-25 17:12:50|4194.76|4194.36|4194.89|4194.49|4194.89|4194.49|4194.64|4194.24|241
1621962780000|2021-05-25 17:13:00|4195.01|4194.61|4194.64|4194.24|4195.14|4194.74|4194.64|4194.24|340
1621962790000|2021-05-25 17:13:10|4194.51|4194.11|4194.39|4193.99|4194.51|4194.11|4194.26|4193.86|271
1621962800000|2021-05-25 17:13:20|4194.14|4193.74|4193.89|4193.49|4194.14|4193.74|4193.64|4193.24|300
1621962810000|2021-05-25 17:13:30|4193.76|4193.36|4194.14|4193.74|4194.14|4193.74|4193.64|4193.24|213
1621962820000|2021-05-25 17:13:40|4194.39|4193.99|4194.64|4194.24|4194.64|4194.24|4194.14|4193.74|189
1621962830000|2021-05-25 17:13:50|4194.76|4194.36|4194.89|4194.49|4194.89|4194.49|4194.76|4194.36|126
1621962840000|2021-05-25 17:14:00|4194.64|4194.24|4194.64|4194.24|4194.89|4194.49|4194.64|4194.24|90
1621962850000|2021-05-25 17:14:10|4194.39|4193.99|4194.39|4193.99|4194.39|4193.99|4194.39|4193.99|107
1621962860000|2021-05-25 17:14:20|4194.51|4194.11|4194.89|4194.49|4194.89|4194.49|4194.39|4193.99|278
1621962870000|2021-05-25 17:14:30|4194.64|4194.24|4194.89|4194.49|4194.89|4194.49|4194.64|4194.24|69
1621962880000|2021-05-25 17:14:40|4195.01|4194.61|4194.89|4194.49|4195.14|4194.74|4194.89|4194.49|264
1621962890000|2021-05-25 17:14:50|4195.01|4194.61|4195.14|4194.74|4195.14|4194.74|4194.89|4194.49|112
1621962900000|2021-05-25 17:15:00|4195.39|4194.99|4195.39|4194.99|4195.64|4195.24|4195.39|4194.99|682
1621962910000|2021-05-25 17:15:10|4195.14|4194.74|4195.14|4194.74|4195.39|4194.99|4195.01|4194.61|234
1621962920000|2021-05-25 17:15:20|4194.89|4194.49|4194.89|4194.49|4195.14|4194.74|4194.89|4194.49|215
1621962930000|2021-05-25 17:15:30|4194.64|4194.24|4194.64|4194.24|4194.89|4194.49|4194.64|4194.24|100
1621962940000|2021-05-25 17:15:40|4194.76|4194.36|4194.89|4194.49|4194.89|4194.49|4194.64|4194.24|184
1621962950000|2021-05-25 17:15:50|4195.14|4194.74|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|97
1621962960000|2021-05-25 17:16:00|4195.26|4194.86|4195.14|4194.74|4195.39|4194.99|4195.14|4194.74|194
1621962970000|2021-05-25 17:16:10|4195.26|4194.86|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|152
1621962980000|2021-05-25 17:16:20|4195.26|4194.86|4195.14|4194.74|4195.39|4194.99|4195.14|4194.74|59
1621962990000|2021-05-25 17:16:30|4195.39|4194.99|4195.64|4195.24|4195.64|4195.24|4195.39|4194.99|165
1621963000000|2021-05-25 17:16:40|4195.89|4195.49|4196.14|4195.74|4196.14|4195.74|4195.76|4195.36|458
1621963010000|2021-05-25 17:16:50|4195.89|4195.49|4196.39|4195.99|4196.64|4196.24|4195.89|4195.49|1258
1621963020000|2021-05-25 17:17:00|4196.64|4196.24|4196.39|4195.99|4196.89|4196.49|4196.39|4195.99|787
1621963030000|2021-05-25 17:17:10|4196.14|4195.74|4195.89|4195.49|4196.26|4195.86|4195.89|4195.49|302
1621963040000|2021-05-25 17:17:20|4196.01|4195.61|4196.14|4195.74|4196.39|4195.99|4195.89|4195.49|169
1621963050000|2021-05-25 17:17:30|4196.39|4195.99|4196.39|4195.99|4196.39|4195.99|4196.39|4195.99|225
1621963060000|2021-05-25 17:17:40|4196.14|4195.74|4196.39|4195.99|4196.39|4195.99|4196.14|4195.74|174
1621963070000|2021-05-25 17:17:50|4196.51|4196.11|4196.39|4195.99|4196.64|4196.24|4196.39|4195.99|339
1621963080000|2021-05-25 17:18:00|4196.51|4196.11|4197.14|4196.74|4197.14|4196.74|4196.51|4196.11|354
1621963090000|2021-05-25 17:18:10|4197.01|4196.61|4197.39|4196.99|4197.39|4196.99|4196.89|4196.49|440
1621963100000|2021-05-25 17:18:20|4197.14|4196.74|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|332
1621963110000|2021-05-25 17:18:30|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|146
1621963120000|2021-05-25 17:18:40|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|81
1621963130000|2021-05-25 17:18:50|4197.26|4196.86|4197.14|4196.74|4197.39|4196.99|4196.89|4196.49|272
1621963140000|2021-05-25 17:19:00|4197.01|4196.61|4196.76|4196.36|4197.01|4196.61|4196.76|4196.36|160
1621963150000|2021-05-25 17:19:10|4196.64|4196.24|4196.89|4196.49|4196.89|4196.49|4196.64|4196.24|181
1621963160000|2021-05-25 17:19:20|4196.64|4196.24|4196.39|4195.99|4196.64|4196.24|4196.39|4195.99|236
1621963170000|2021-05-25 17:19:30|4196.14|4195.74|4196.14|4195.74|4196.39|4195.99|4196.14|4195.74|196
1621963180000|2021-05-25 17:19:40|4195.89|4195.49|4195.89|4195.49|4195.89|4195.49|4195.64|4195.24|324
1621963190000|2021-05-25 17:19:50|4196.14|4195.74|4195.89|4195.49|4196.14|4195.74|4195.89|4195.49|330
1621963200000|2021-05-25 17:20:00|4196.14|4195.74|4196.39|4195.99|4196.39|4195.99|4196.14|4195.74|247
1621963210000|2021-05-25 17:20:10|4196.26|4195.86|4196.14|4195.74|4196.26|4195.86|4196.14|4195.74|41
1621963220000|2021-05-25 17:20:20|4195.89|4195.49|4196.39|4195.99|4196.39|4195.99|4195.89|4195.49|238
1621963230000|2021-05-25 17:20:30|4196.64|4196.24|4196.89|4196.49|4196.89|4196.49|4196.39|4195.99|182
1621963240000|2021-05-25 17:20:40|4196.64|4196.24|4197.14|4196.74|4197.14|4196.74|4196.64|4196.24|308
1621963250000|2021-05-25 17:20:50|4197.01|4196.61|4196.89|4196.49|4197.01|4196.61|4196.89|4196.49|146
1621963260000|2021-05-25 17:21:00|4197.01|4196.61|4197.39|4196.99|4197.39|4196.99|4196.89|4196.49|227
1621963270000|2021-05-25 17:21:10|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|144
1621963280000|2021-05-25 17:21:20|4197.26|4196.86|4197.64|4197.24|4197.64|4197.24|4197.26|4196.86|151
1621963290000|2021-05-25 17:21:30|4197.39|4196.99|4197.14|4196.74|4197.64|4197.24|4197.01|4196.61|366
1621963300000|2021-05-25 17:21:40|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|78
1621963310000|2021-05-25 17:21:50|4197.01|4196.61|4196.89|4196.49|4197.01|4196.61|4196.64|4196.24|126
1621963320000|2021-05-25 17:22:00|4196.76|4196.36|4196.89|4196.49|4196.89|4196.49|4196.64|4196.24|112
1621963330000|2021-05-25 17:22:10|4197.14|4196.74|4197.14|4196.74|4197.26|4196.86|4196.89|4196.49|199
1621963340000|2021-05-25 17:22:20|4197.01|4196.61|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|99
1621963350000|2021-05-25 17:22:30|4197.39|4196.99|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|136
1621963360000|2021-05-25 17:22:40|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|138
1621963370000|2021-05-25 17:22:50|4197.01|4196.61|4196.89|4196.49|4197.14|4196.74|4196.89|4196.49|96
1621963380000|2021-05-25 17:23:00|4197.14|4196.74|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|219
1621963390000|2021-05-25 17:23:10|4197.26|4196.86|4197.26|4196.86|4197.39|4196.99|4197.14|4196.74|244
1621963400000|2021-05-25 17:23:20|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|206
1621963410000|2021-05-25 17:23:30|4197.26|4196.86|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|39
1621963420000|2021-05-25 17:23:40|4197.26|4196.86|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|137
1621963430000|2021-05-25 17:23:50|4197.51|4197.11|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|282
1621963440000|2021-05-25 17:24:00|4197.76|4197.36|4197.89|4197.49|4198.14|4197.74|4197.64|4197.24|376
1621963450000|2021-05-25 17:24:10|4198.14|4197.74|4198.64|4198.24|4198.64|4198.24|4198.01|4197.61|385
1621963460000|2021-05-25 17:24:20|4198.39|4197.99|4198.64|4198.24|4198.76|4198.36|4198.39|4197.99|580
1621963470000|2021-05-25 17:24:30|4198.39|4197.99|4198.39|4197.99|4198.51|4198.11|4198.39|4197.99|187
1621963480000|2021-05-25 17:24:40|4198.64|4198.24|4198.39|4197.99|4198.64|4198.24|4198.39|4197.99|233
1621963490000|2021-05-25 17:24:50|4198.51|4198.11|4198.64|4198.24|4198.64|4198.24|4198.39|4197.99|120
1621963500000|2021-05-25 17:25:00|4198.51|4198.11|4198.26|4197.86|4198.51|4198.11|4198.26|4197.86|223
1621963510000|2021-05-25 17:25:10|4198.14|4197.74|4198.14|4197.74|4198.39|4197.99|4198.14|4197.74|183
1621963520000|2021-05-25 17:25:20|4197.89|4197.49|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|273
1621963530000|2021-05-25 17:25:30|4197.64|4197.24|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|164
1621963540000|2021-05-25 17:25:40|4197.89|4197.49|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|284
1621963550000|2021-05-25 17:25:50|4198.01|4197.61|4198.01|4197.61|4198.14|4197.74|4198.01|4197.61|126
1621963560000|2021-05-25 17:26:00|4198.14|4197.74|4197.64|4197.24|4198.14|4197.74|4197.64|4197.24|132
1621963570000|2021-05-25 17:26:10|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|176
1621963580000|2021-05-25 17:26:20|4197.14|4196.74|4197.14|4196.74|4197.14|4196.74|4197.01|4196.61|337
1621963590000|2021-05-25 17:26:30|4197.01|4196.61|4196.76|4196.36|4197.14|4196.74|4196.76|4196.36|88
1621963600000|2021-05-25 17:26:40|4196.89|4196.49|4196.39|4195.99|4196.89|4196.49|4196.26|4195.86|297
1621963610000|2021-05-25 17:26:50|4196.14|4195.74|4196.14|4195.74|4196.14|4195.74|4196.14|4195.74|250
1621963620000|2021-05-25 17:27:00|4196.26|4195.86|4196.64|4196.24|4196.64|4196.24|4196.14|4195.74|434
1621963630000|2021-05-25 17:27:10|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|160
1621963640000|2021-05-25 17:27:20|4196.76|4196.36|4196.89|4196.49|4196.89|4196.49|4196.64|4196.24|208
1621963650000|2021-05-25 17:27:30|4197.14|4196.74|4196.89|4196.49|4197.14|4196.74|4196.89|4196.49|418
1621963660000|2021-05-25 17:27:40|4197.14|4196.74|4196.64|4196.24|4197.14|4196.74|4196.64|4196.24|195
1621963670000|2021-05-25 17:27:50|||||||||113
1621963680000|2021-05-25 17:28:00|4196.89|4196.49|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|253
1621963690000|2021-05-25 17:28:10|4196.89|4196.49|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|154
1621963700000|2021-05-25 17:28:20|4197.39|4196.99|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|252
1621963710000|2021-05-25 17:28:30|4197.39|4196.99|4197.39|4196.99|4197.51|4197.11|4197.39|4196.99|84
1621963720000|2021-05-25 17:28:40|4197.64|4197.24|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|126
1621963730000|2021-05-25 17:28:50|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|140
1621963740000|2021-05-25 17:29:00|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|117
1621963750000|2021-05-25 17:29:10|4197.51|4197.11|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|120
1621963760000|2021-05-25 17:29:20|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|103
1621963770000|2021-05-25 17:29:30|4197.64|4197.24|4197.64|4197.24|4197.64|4197.24|4197.64|4197.24|122
1621963780000|2021-05-25 17:29:40|4197.89|4197.49|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|66
1621963790000|2021-05-25 17:29:50|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|179
1621963800000|2021-05-25 17:30:00|4197.64|4197.24|4197.14|4196.74|4197.64|4197.24|4197.14|4196.74|268
1621963810000|2021-05-25 17:30:10|4197.39|4196.99|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|608
1621963820000|2021-05-25 17:30:20|4197.39|4196.99|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|112
1621963830000|2021-05-25 17:30:30|4197.64|4197.24|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|151
1621963840000|2021-05-25 17:30:40|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|106
1621963850000|2021-05-25 17:30:50|4197.39|4196.99|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|71
1621963860000|2021-05-25 17:31:00|4196.89|4196.49|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|165
1621963870000|2021-05-25 17:31:10|4197.01|4196.61|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|85
1621963880000|2021-05-25 17:31:20|4197.01|4196.61|4197.14|4196.74|4197.14|4196.74|4196.89|4196.49|97
1621963890000|2021-05-25 17:31:30|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|81
1621963900000|2021-05-25 17:31:40|4197.26|4196.86|4196.89|4196.49|4197.26|4196.86|4196.89|4196.49|136
1621963910000|2021-05-25 17:31:50|4197.01|4196.61|4196.64|4196.24|4197.01|4196.61|4196.51|4196.11|155
1621963920000|2021-05-25 17:32:00|4196.39|4195.99|4196.26|4195.86|4196.39|4195.99|4196.14|4195.74|358
1621963930000|2021-05-25 17:32:10|4196.39|4195.99|4196.64|4196.24|4196.64|4196.24|4196.39|4195.99|176
1621963940000|2021-05-25 17:32:20|4196.76|4196.36|4196.89|4196.49|4196.89|4196.49|4196.76|4196.36|268
1621963950000|2021-05-25 17:32:30|4197.14|4196.74|4197.14|4196.74|4197.14|4196.74|4197.14|4196.74|41
1621963960000|2021-05-25 17:32:40|4197.39|4196.99|4197.39|4196.99|4197.51|4197.11|4197.39|4196.99|219
1621963970000|2021-05-25 17:32:50|4197.64|4197.24|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|202
1621963980000|2021-05-25 17:33:00|4197.89|4197.49|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|259
1621963990000|2021-05-25 17:33:10|4197.76|4197.36|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|231
1621964000000|2021-05-25 17:33:20|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.64|4197.24|229
1621964010000|2021-05-25 17:33:30|4198.14|4197.74|4198.14|4197.74|4198.14|4197.74|4198.14|4197.74|125
1621964020000|2021-05-25 17:33:40|4197.89|4197.49|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|210
1621964030000|2021-05-25 17:33:50|4197.39|4196.99|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|178
1621964040000|2021-05-25 17:34:00|4197.26|4196.86|4197.39|4196.99|4197.64|4197.24|4197.26|4196.86|133
1621964050000|2021-05-25 17:34:10|4197.64|4197.24|4197.39|4196.99|4197.64|4197.24|4197.14|4196.74|155
1621964060000|2021-05-25 17:34:20|4197.26|4196.86|4196.89|4196.49|4197.39|4196.99|4196.76|4196.36|181
1621964070000|2021-05-25 17:34:30|4196.76|4196.36|4196.89|4196.49|4196.89|4196.49|4196.64|4196.24|122
1621964080000|2021-05-25 17:34:40|4196.76|4196.36|4197.14|4196.74|4197.14|4196.74|4196.64|4196.24|167
1621964090000|2021-05-25 17:34:50|4197.26|4196.86|4197.39|4196.99|4197.39|4196.99|4197.14|4196.74|129
1621964100000|2021-05-25 17:35:00|4197.51|4197.11|4197.64|4197.24|4197.64|4197.24|4197.51|4197.11|68
1621964110000|2021-05-25 17:35:10|4197.51|4197.11|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|94
1621964120000|2021-05-25 17:35:20|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4197.14|4196.74|145
1621964130000|2021-05-25 17:35:30|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|87
1621964140000|2021-05-25 17:35:40|4197.14|4196.74|4197.14|4196.74|4197.26|4196.86|4197.14|4196.74|52
1621964150000|2021-05-25 17:35:50|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|141
1621964160000|2021-05-25 17:36:00|4196.64|4196.24|4196.89|4196.49|4196.89|4196.49|4196.64|4196.24|168
1621964170000|2021-05-25 17:36:10|4196.76|4196.36|4196.14|4195.74|4196.89|4196.49|4196.14|4195.74|545
1621964180000|2021-05-25 17:36:20|4196.01|4195.61|4195.64|4195.24|4196.01|4195.61|4195.39|4194.99|630
1621964190000|2021-05-25 17:36:30|4195.89|4195.49|4195.89|4195.49|4195.89|4195.49|4195.64|4195.24|266
1621964200000|2021-05-25 17:36:40|4196.14|4195.74|4196.14|4195.74|4196.14|4195.74|4196.01|4195.61|157
1621964210000|2021-05-25 17:36:50|4196.01|4195.61|4196.14|4195.74|4196.14|4195.74|4195.76|4195.36|198
1621964220000|2021-05-25 17:37:00|4195.89|4195.49|4196.14|4195.74|4196.39|4195.99|4195.89|4195.49|275
1621964230000|2021-05-25 17:37:10|4196.39|4195.99|4196.14|4195.74|4196.64|4196.24|4196.14|4195.74|167
1621964240000|2021-05-25 17:37:20|4196.39|4195.99|4196.89|4196.49|4196.89|4196.49|4196.39|4195.99|378
1621964250000|2021-05-25 17:37:30|4197.14|4196.74|4197.14|4196.74|4197.39|4196.99|4196.89|4196.49|227
1621964260000|2021-05-25 17:37:40|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|4197.39|4196.99|185
1621964270000|2021-05-25 17:37:50|4197.14|4196.74|4198.01|4197.61|4198.14|4197.74|4197.14|4196.74|365
1621964280000|2021-05-25 17:38:00|4198.14|4197.74|4198.14|4197.74|4198.39|4197.99|4197.89|4197.49|540
1621964290000|2021-05-25 17:38:10|4198.39|4197.99|4197.89|4197.49|4198.39|4197.99|4197.89|4197.49|516
1621964300000|2021-05-25 17:38:20|4197.64|4197.24|4197.64|4197.24|4197.89|4197.49|4197.64|4197.24|129
1621964310000|2021-05-25 17:38:30|4197.39|4196.99|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|167
1621964320000|2021-05-25 17:38:40|4197.39|4196.99|4197.64|4197.24|4197.64|4197.24|4197.39|4196.99|179
1621964330000|2021-05-25 17:38:50|4197.76|4197.36|4198.01|4197.61|4198.14|4197.74|4197.76|4197.36|105
1621964340000|2021-05-25 17:39:00|4198.14|4197.74|4197.64|4197.24|4198.14|4197.74|4197.64|4197.24|72
1621964350000|2021-05-25 17:39:10|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.76|4197.36|25
1621964360000|2021-05-25 17:39:20|4197.76|4197.36|4197.89|4197.49|4197.89|4197.49|4197.76|4197.36|245
1621964370000|2021-05-25 17:39:30|4197.64|4197.24|4197.39|4196.99|4197.64|4197.24|4197.39|4196.99|118
1621964380000|2021-05-25 17:39:40|4197.51|4197.11|4197.39|4196.99|4197.51|4197.11|4197.39|4196.99|218
1621964390000|2021-05-25 17:39:50|4197.26|4196.86|4197.39|4196.99|4197.39|4196.99|4197.26|4196.86|123
1621964400000|2021-05-25 17:40:00|4197.51|4197.11|4197.14|4196.74|4197.51|4197.11|4196.89|4196.49|127
1621964410000|2021-05-25 17:40:10|4196.89|4196.49|4196.89|4196.49|4196.89|4196.49|4196.64|4196.24|382
1621964420000|2021-05-25 17:40:20|4196.76|4196.36|4197.14|4196.74|4197.26|4196.86|4196.76|4196.36|141
1621964430000|2021-05-25 17:40:30|4197.01|4196.61|4196.89|4196.49|4197.01|4196.61|4196.64|4196.24|241
1621964440000|2021-05-25 17:40:40|4197.14|4196.74|4196.89|4196.49|4197.14|4196.74|4196.89|4196.49|107
1621964450000|2021-05-25 17:40:50|4197.01|4196.61|4196.89|4196.49|4197.14|4196.74|4196.89|4196.49|85
1621964460000|2021-05-25 17:41:00|4196.64|4196.24|4196.14|4195.74|4196.64|4196.24|4196.14|4195.74|233
1621964470000|2021-05-25 17:41:10|4195.89|4195.49|4195.89|4195.49|4195.89|4195.49|4195.89|4195.49|224
1621964480000|2021-05-25 17:41:20|4196.01|4195.61|4195.89|4195.49|4196.26|4195.86|4195.89|4195.49|292
1621964490000|2021-05-25 17:41:30|4195.64|4195.24|4195.39|4194.99|4195.64|4195.24|4195.39|4194.99|381
1621964500000|2021-05-25 17:41:40|4193.89|4193.49|4193.64|4193.24|4193.89|4193.49|4193.39|4192.99|5541
1621964510000|2021-05-25 17:41:50|4193.89|4193.49|4193.64|4193.24|4193.89|4193.49|4193.39|4192.99|727
1621964520000|2021-05-25 17:42:00|4193.89|4193.49|4194.64|4194.24|4194.64|4194.24|4193.89|4193.49|743
1621964530000|2021-05-25 17:42:10|4194.39|4193.99|4193.89|4193.49|4194.39|4193.99|4193.89|4193.49|365
1621964540000|2021-05-25 17:42:20|4193.64|4193.24|4194.14|4193.74|4194.14|4193.74|4193.64|4193.24|220
1621964550000|2021-05-25 17:42:30|4193.89|4193.49|4194.01|4193.61|4194.14|4193.74|4193.89|4193.49|100
1621964560000|2021-05-25 17:42:40|4194.14|4193.74|4194.64|4194.24|4194.64|4194.24|4194.14|4193.74|220
1621964570000|2021-05-25 17:42:50|4194.89|4194.49|4194.64|4194.24|4194.89|4194.49|4194.64|4194.24|166
1621964580000|2021-05-25 17:43:00|4194.89|4194.49|4195.14|4194.74|4195.39|4194.99|4194.89|4194.49|343
1621964590000|2021-05-25 17:43:10|4195.26|4194.86|4195.14|4194.74|4195.39|4194.99|4195.14|4194.74|169
1621964600000|2021-05-25 17:43:20|4194.89|4194.49|4194.64|4194.24|4195.14|4194.74|4194.64|4194.24|217
1621964610000|2021-05-25 17:43:30|4194.89|4194.49|4194.89|4194.49|4194.89|4194.49|4194.89|4194.49|40
1621964620000|2021-05-25 17:43:40|4195.01|4194.61|4194.64|4194.24|4195.01|4194.61|4194.64|4194.24|83
1621964630000|2021-05-25 17:43:50|4194.39|4193.99|4194.64|4194.24|4194.64|4194.24|4194.39|4193.99|192
1621964640000|2021-05-25 17:44:00|4194.39|4193.99|4194.39|4193.99|4194.39|4193.99|4194.14|4193.74|147
1621964650000|2021-05-25 17:44:10|4194.26|4193.86|4194.39|4193.99|4194.39|4193.99|4194.14|4193.74|167
1621964660000|2021-05-25 17:44:20|4194.51|4194.11|4194.89|4194.49|4194.89|4194.49|4194.51|4194.11|102
1621964670000|2021-05-25 17:44:30|||||||||41
1621964680000|2021-05-25 17:44:40|4195.01|4194.61|4194.76|4194.36|4195.01|4194.61|4194.64|4194.24|77
1621964690000|2021-05-25 17:44:50|4194.89|4194.49|4194.89|4194.49|4194.89|4194.49|4194.64|4194.24|65
1621964700000|2021-05-25 17:45:00|4194.64|4194.24|4195.14|4194.74|4195.14|4194.74|4194.64|4194.24|321
1621964710000|2021-05-25 17:45:10|4195.39|4194.99|4195.14|4194.74|4195.39|4194.99|4194.89|4194.49|249
1621964720000|2021-05-25 17:45:20|4194.89|4194.49|4194.89|4194.49|4195.14|4194.74|4194.89|4194.49|150
1621964730000|2021-05-25 17:45:30|4195.01|4194.61|4194.89|4194.49|4195.14|4194.74|4194.89|4194.49|73
1621964740000|2021-05-25 17:45:40|4195.01|4194.61|4194.64|4194.24|4195.26|4194.86|4194.64|4194.24|232
1621964750000|2021-05-25 17:45:50|4194.39|4193.99|4194.64|4194.24|4194.64|4194.24|4194.39|4193.99|216
1621964760000|2021-05-25 17:46:00|4194.76|4194.36|4194.89|4194.49|4195.01|4194.61|4194.64|4194.24|223
1621964770000|2021-05-25 17:46:10|4195.01|4194.61|4194.89|4194.49|4195.01|4194.61|4194.89|4194.49|46
1621964780000|2021-05-25 17:46:20|4194.76|4194.36|4194.39|4193.99|4194.76|4194.36|4194.39|4193.99|135
1621964790000|2021-05-25 17:46:30|4194.51|4194.11|4194.89|4194.49|4194.89|4194.49|4194.51|4194.11|177
1621964800000|2021-05-25 17:46:40|||||||||136
1621964810000|2021-05-25 17:46:50|4194.64|4194.24|4194.39|4193.99|4194.64|4194.24|4194.14|4193.74|285
1621964820000|2021-05-25 17:47:00|||||||||188
1621964830000|2021-05-25 17:47:10|4194.51|4194.11|4194.64|4194.24|4194.76|4194.36|4194.51|4194.11|260
1621964840000|2021-05-25 17:47:20|4194.39|4193.99|4194.89|4194.49|4194.89|4194.49|4194.39|4193.99|118
1621964850000|2021-05-25 17:47:30|4194.76|4194.36|4195.14|4194.74|4195.26|4194.86|4194.76|4194.36|139
1621964860000|2021-05-25 17:47:40|4195.26|4194.86|4195.01|4194.61|4195.39|4194.99|4195.01|4194.61|224
1621964870000|2021-05-25 17:47:50|4194.89|4194.49|4194.89|4194.49|4195.14|4194.74|4194.89|4194.49|150
1621964880000|2021-05-25 17:48:00|4195.01|4194.61|4195.14|4194.74|4195.14|4194.74|4194.89|4194.49|112
1621964890000|2021-05-25 17:48:10|4195.26|4194.86|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|80
1621964900000|2021-05-25 17:48:20|4195.64|4195.24|4195.39|4194.99|4195.64|4195.24|4195.39|4194.99|241
1621964910000|2021-05-25 17:48:30|4195.14|4194.74|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|99
1621964920000|2021-05-25 17:48:40|4195.26|4194.86|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|78
1621964930000|2021-05-25 17:48:50|4195.51|4195.11|4195.51|4195.11|4195.64|4195.24|4195.39|4194.99|117
1621964940000|2021-05-25 17:49:00|4195.39|4194.99|4195.14|4194.74|4195.64|4195.24|4195.14|4194.74|149
1621964950000|2021-05-25 17:49:10|4194.89|4194.49|4194.89|4194.49|4194.89|4194.49|4194.89|4194.49|27
1621964960000|2021-05-25 17:49:20|4194.76|4194.36|4194.64|4194.24|4194.76|4194.36|4194.64|4194.24|88
1621964970000|2021-05-25 17:49:30|4194.89|4194.49|4194.39|4193.99|4194.89|4194.49|4194.39|4193.99|195
1621964980000|2021-05-25 17:49:40|4194.64|4194.24|4194.64|4194.24|4194.64|4194.24|4194.39|4193.99|192
1621964990000|2021-05-25 17:49:50|4194.39|4193.99|4194.39|4193.99|4194.76|4194.36|4194.39|4193.99|63
1621965000000|2021-05-25 17:50:00|4194.14|4193.74|4194.14|4193.74|4194.39|4193.99|4194.14|4193.74|185
1621965010000|2021-05-25 17:50:10|4194.26|4193.86|4194.51|4194.11|4194.51|4194.11|4194.26|4193.86|78
1621965020000|2021-05-25 17:50:20|4194.64|4194.24|4194.89|4194.49|4194.89|4194.49|4194.64|4194.24|45
1621965030000|2021-05-25 17:50:30|4195.01|4194.61|4194.89|4194.49|4195.14|4194.74|4194.89|4194.49|197
1621965040000|2021-05-25 17:50:40|4195.01|4194.61|4195.39|4194.99|4195.39|4194.99|4194.89|4194.49|68
1621965050000|2021-05-25 17:50:50|4195.51|4195.11|4195.39|4194.99|4195.51|4195.11|4195.39|4194.99|83
1621965060000|2021-05-25 17:51:00|4195.14|4194.74|4195.14|4194.74|4195.14|4194.74|4194.89|4194.49|147
1621965070000|2021-05-25 17:51:10|4195.26|4194.86|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|74
1621965080000|2021-05-25 17:51:20|4195.26|4194.86|4195.14|4194.74|4195.39|4194.99|4195.14|4194.74|97
1621965090000|2021-05-25 17:51:30|4195.39|4194.99|4195.39|4194.99|4195.39|4194.99|4195.14|4194.74|60
1621965100000|2021-05-25 17:51:40|4195.14|4194.74|4195.14|4194.74|4195.39|4194.99|4195.14|4194.74|73
1621965110000|2021-05-25 17:51:50|4195.26|4194.86|4195.14|4194.74|4195.39|4194.99|4195.14|4194.74|63
1621965120000|2021-05-25 17:52:00|4195.39|4194.99|4195.26|4194.86|4195.39|4194.99|4195.14|4194.74|51
1621965130000|2021-05-25 17:52:10|4195.39|4194.99|4194.89|4194.49|4195.39|4194.99|4194.89|4194.49|111
1621965140000|2021-05-25 17:52:20|4195.01|4194.61|4194.39|4193.99|4195.01|4194.61|4194.39|4193.99|147
1621965150000|2021-05-25 17:52:30|4194.64|4194.24|4194.39|4193.99|4194.64|4194.24|4194.39|4193.99|97
1621965160000|2021-05-25 17:52:40|||||||||136
1621965170000|2021-05-25 17:52:50|4194.26|4193.86|4193.89|4193.49|4194.39|4193.99|4193.89|4193.49|369
1621965180000|2021-05-25 17:53:00|4193.64|4193.24|4194.14|4193.74|4194.14|4193.74|4193.64|4193.24|334
1621965190000|2021-05-25 17:53:10|||||||||52
1621965200000|2021-05-25 17:53:20|4194.39|4193.99|4194.39|4193.99|4194.51|4194.11|4194.39|4193.99|97
1621965210000|2021-05-25 17:53:30|4194.51|4194.11|4194.64|4194.24|4194.64|4194.24|4194.51|4194.11|123
1621965220000|2021-05-25 17:53:40|4194.39|4193.99|4193.89|4193.49|4194.64|4194.24|4193.89|4193.49|196
1621965230000|2021-05-25 17:53:50|4193.64|4193.24|4193.64|4193.24|4193.89|4193.49|4193.64|4193.24|298
1621965240000|2021-05-25 17:54:00|4193.39|4192.99|4193.39|4192.99|4193.64|4193.24|4193.39|4192.99|453
1621965250000|2021-05-25 17:54:10|4193.14|4192.74|4193.14|4192.74|4193.39|4192.99|4193.14|4192.74|190
1621965260000|2021-05-25 17:54:20|4193.01|4192.61|4193.14|4192.74|4193.39|4192.99|4192.89|4192.49|482
1621965270000|2021-05-25 17:54:30|4193.26|4192.86|4193.39|4192.99|4193.64|4193.24|4193.26|4192.86|300
1621965280000|2021-05-25 17:54:40|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|29
1621965290000|2021-05-25 17:54:50|4193.89|4193.49|4193.89|4193.49|4194.01|4193.61|4193.89|4193.49|119
1621965300000|2021-05-25 17:55:00|4194.14|4193.74|4194.89|4194.49|4194.89|4194.49|4194.14|4193.74|344
1621965310000|2021-05-25 17:55:10|4194.64|4194.24|4194.64|4194.24|4194.76|4194.36|4194.64|4194.24|62
1621965320000|2021-05-25 17:55:20|4194.89|4194.49|4195.14|4194.74|4195.14|4194.74|4194.89|4194.49|214
1621965330000|2021-05-25 17:55:30|4194.89|4194.49|4194.64|4194.24|4195.14|4194.74|4194.64|4194.24|148
1621965340000|2021-05-25 17:55:40|4194.89|4194.49|4194.64|4194.24|4194.89|4194.49|4194.64|4194.24|141
1621965350000|2021-05-25 17:55:50|4194.76|4194.36|4194.64|4194.24|4194.89|4194.49|4194.64|4194.24|34
1621965360000|2021-05-25 17:56:00|4194.76|4194.36|4194.89|4194.49|4194.89|4194.49|4194.64|4194.24|66
1621965370000|2021-05-25 17:56:10|4194.64|4194.24|4194.39|4193.99|4194.89|4194.49|4194.39|4193.99|265
1621965380000|2021-05-25 17:56:20|4194.26|4193.86|4194.39|4193.99|4194.39|4193.99|4193.89|4193.49|307
1621965390000|2021-05-25 17:56:30|4194.26|4193.86|4193.89|4193.49|4194.26|4193.86|4193.89|4193.49|171
1621965400000|2021-05-25 17:56:40|4194.01|4193.61|4194.14|4193.74|4194.14|4193.74|4193.89|4193.49|123
1621965410000|2021-05-25 17:56:50|4194.39|4193.99|4194.14|4193.74|4194.39|4193.99|4194.14|4193.74|52
1621965420000|2021-05-25 17:57:00|4194.26|4193.86|4194.14|4193.74|4194.64|4194.24|4194.14|4193.74|151
1621965430000|2021-05-25 17:57:10|4194.26|4193.86|4193.64|4193.24|4194.26|4193.86|4193.64|4193.24|136
1621965440000|2021-05-25 17:57:20|4193.89|4193.49|4193.89|4193.49|4194.01|4193.61|4193.89|4193.49|209
1621965450000|2021-05-25 17:57:30|4193.64|4193.24|4194.14|4193.74|4194.14|4193.74|4193.64|4193.24|279
1621965460000|2021-05-25 17:57:40|4194.01|4193.61|4193.64|4193.24|4194.01|4193.61|4193.64|4193.24|88
1621965470000|2021-05-25 17:57:50|4193.51|4193.11|4193.39|4192.99|4193.64|4193.24|4193.39|4192.99|136
1621965480000|2021-05-25 17:58:00|4193.64|4193.24|4193.76|4193.36|4193.89|4193.49|4193.64|4193.24|96
1621965490000|2021-05-25 17:58:10|4193.64|4193.24|4193.64|4193.24|4193.89|4193.49|4193.39|4192.99|170
1621965500000|2021-05-25 17:58:20|4193.76|4193.36|4194.51|4194.11|4194.51|4194.11|4193.64|4193.24|170
1621965510000|2021-05-25 17:58:30|4194.39|4193.99|4194.14|4193.74|4194.64|4194.24|4194.14|4193.74|123
1621965520000|2021-05-25 17:58:40|4193.89|4193.49|4193.89|4193.49|4193.89|4193.49|4193.64|4193.24|106
1621965530000|2021-05-25 17:58:50|4193.76|4193.36|4193.64|4193.24|4193.76|4193.36|4193.64|4193.24|31
1621965540000|2021-05-25 17:59:00|4193.39|4192.99|4193.39|4192.99|4193.64|4193.24|4193.14|4192.74|365
1621965550000|2021-05-25 17:59:10|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|60
1621965560000|2021-05-25 17:59:20|4193.51|4193.11|4193.39|4192.99|4193.51|4193.11|4193.39|4192.99|66
1621965570000|2021-05-25 17:59:30|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|4193.51|4193.11|52
1621965580000|2021-05-25 17:59:40|4193.76|4193.36|4193.89|4193.49|4193.89|4193.49|4193.64|4193.24|127
1621965590000|2021-05-25 17:59:50|4194.14|4193.74|4194.14|4193.74|4194.14|4193.74|4193.89|4193.49|142
1621965600000|2021-05-25 18:00:00|4194.39|4193.99|4194.39|4193.99|4194.64|4194.24|4194.26|4193.86|402
1621965610000|2021-05-25 18:00:10|4194.14|4193.74|4193.89|4193.49|4194.39|4193.99|4193.39|4192.99|519
1621965620000|2021-05-25 18:00:20|4193.76|4193.36|4192.14|4191.74|4193.76|4193.36|4192.14|4191.74|1570
1621965630000|2021-05-25 18:00:30|4192.39|4191.99|4192.64|4192.24|4192.89|4192.49|4192.39|4191.99|416
1621965640000|2021-05-25 18:00:40|4192.89|4192.49|4192.64|4192.24|4192.89|4192.49|4192.64|4192.24|393
1621965650000|2021-05-25 18:00:50|4192.76|4192.36|4192.39|4191.99|4192.76|4192.36|4192.39|4191.99|106
1621965660000|2021-05-25 18:01:00|4192.64|4192.24|4192.89|4192.49|4193.14|4192.74|4192.64|4192.24|283
1621965670000|2021-05-25 18:01:10|4192.76|4192.36|4192.14|4191.74|4192.89|4192.49|4192.14|4191.74|155
1621965680000|2021-05-25 18:01:20|4191.89|4191.49|4191.14|4190.74|4191.89|4191.49|4191.14|4190.74|1011
1621965690000|2021-05-25 18:01:30|4190.89|4190.49|4190.89|4190.49|4191.64|4191.24|4190.89|4190.49|439
1621965700000|2021-05-25 18:01:40|4191.14|4190.74|4190.89|4190.49|4191.39|4190.99|4190.64|4190.24|497
1621965710000|2021-05-25 18:01:50|4191.14|4190.74|4191.01|4190.61|4191.39|4190.99|4191.01|4190.61|134
1621965720000|2021-05-25 18:02:00|4190.64|4190.24|4191.64|4191.24|4191.64|4191.24|4190.64|4190.24|518
1621965730000|2021-05-25 18:02:10|4191.76|4191.36|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|76
1621965740000|2021-05-25 18:02:20|4191.64|4191.24|4191.39|4190.99|4191.89|4191.49|4191.39|4190.99|207
1621965750000|2021-05-25 18:02:30|4191.14|4190.74|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|123
1621965760000|2021-05-25 18:02:40|4191.14|4190.74|4191.39|4190.99|4191.39|4190.99|4190.89|4190.49|179
1621965770000|2021-05-25 18:02:50|4191.51|4191.11|4190.89|4190.49|4191.64|4191.24|4190.89|4190.49|101
1621965780000|2021-05-25 18:03:00|4191.14|4190.74|4190.89|4190.49|4191.14|4190.74|4190.76|4190.36|480
1621965790000|2021-05-25 18:03:10|4190.64|4190.24|4191.39|4190.99|4191.39|4190.99|4190.64|4190.24|351
1621965800000|2021-05-25 18:03:20|4191.51|4191.11|4191.39|4190.99|4191.51|4191.11|4191.39|4190.99|147
1621965810000|2021-05-25 18:03:30|4191.51|4191.11|4190.89|4190.49|4191.64|4191.24|4190.64|4190.24|267
1621965820000|2021-05-25 18:03:40|4190.64|4190.24|4190.39|4189.99|4190.89|4190.49|4190.14|4189.74|718
1621965830000|2021-05-25 18:03:50|4190.64|4190.24|4189.89|4189.49|4190.64|4190.24|4189.89|4189.49|273
1621965840000|2021-05-25 18:04:00|4190.14|4189.74|4189.64|4189.24|4190.14|4189.74|4189.64|4189.24|410
1621965850000|2021-05-25 18:04:10|4189.89|4189.49|4189.89|4189.49|4189.89|4189.49|4189.39|4188.99|421
1621965860000|2021-05-25 18:04:20|4190.01|4189.61|4189.39|4188.99|4190.01|4189.61|4189.39|4188.99|422
1621965870000|2021-05-25 18:04:30|4189.64|4189.24|4189.51|4189.11|4189.89|4189.49|4189.39|4188.99|605
1621965880000|2021-05-25 18:04:40|4189.64|4189.24|4189.89|4189.49|4189.89|4189.49|4189.39|4188.99|234
1621965890000|2021-05-25 18:04:50|4190.14|4189.74|4190.64|4190.24|4190.64|4190.24|4190.14|4189.74|289
1621965900000|2021-05-25 18:05:00|4190.39|4189.99|4190.89|4190.49|4190.89|4190.49|4190.39|4189.99|302
1621965910000|2021-05-25 18:05:10|4191.14|4190.74|4191.14|4190.74|4191.14|4190.74|4190.89|4190.49|387
1621965920000|2021-05-25 18:05:20|4191.39|4190.99|4191.64|4191.24|4191.64|4191.24|4191.14|4190.74|505
1621965930000|2021-05-25 18:05:30|4191.51|4191.11|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|178
1621965940000|2021-05-25 18:05:40|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4191.01|4190.61|188
1621965950000|2021-05-25 18:05:50|4191.39|4190.99|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|132
1621965960000|2021-05-25 18:06:00|4190.64|4190.24|4190.89|4190.49|4191.14|4190.74|4190.64|4190.24|167
1621965970000|2021-05-25 18:06:10|4190.64|4190.24|4191.14|4190.74|4191.14|4190.74|4190.64|4190.24|98
1621965980000|2021-05-25 18:06:20|4191.01|4190.61|4191.14|4190.74|4191.14|4190.74|4190.89|4190.49|137
1621965990000|2021-05-25 18:06:30|4191.26|4190.86|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|153
1621966000000|2021-05-25 18:06:40|4191.51|4191.11|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|250
1621966010000|2021-05-25 18:06:50|4191.14|4190.74|4191.01|4190.61|4191.14|4190.74|4190.89|4190.49|126
1621966020000|2021-05-25 18:07:00|4190.89|4190.49|4191.39|4190.99|4191.39|4190.99|4190.89|4190.49|137
1621966030000|2021-05-25 18:07:10|4191.64|4191.24|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|154
1621966040000|2021-05-25 18:07:20|4191.14|4190.74|4191.64|4191.24|4191.64|4191.24|4191.14|4190.74|762
1621966050000|2021-05-25 18:07:30|4191.89|4191.49|4191.89|4191.49|4192.39|4191.99|4191.89|4191.49|1463
1621966060000|2021-05-25 18:07:40|4192.14|4191.74|4191.89|4191.49|4192.14|4191.74|4191.89|4191.49|278
1621966070000|2021-05-25 18:07:50|4191.64|4191.24|4191.39|4190.99|4191.64|4191.24|4191.26|4190.86|367
1621966080000|2021-05-25 18:08:00|4191.14|4190.74|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|353
1621966090000|2021-05-25 18:08:10|4191.26|4190.86|4191.39|4190.99|4191.64|4191.24|4191.14|4190.74|499
1621966100000|2021-05-25 18:08:20|4191.51|4191.11|4190.39|4189.99|4191.64|4191.24|4190.39|4189.99|829
1621966110000|2021-05-25 18:08:30|4190.51|4190.11|4190.64|4190.24|4190.64|4190.24|4190.39|4189.99|259
1621966120000|2021-05-25 18:08:40|4190.76|4190.36|4191.14|4190.74|4191.14|4190.74|4190.64|4190.24|242
1621966130000|2021-05-25 18:08:50|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|258
1621966140000|2021-05-25 18:09:00|4191.64|4191.24|4191.14|4190.74|4191.64|4191.24|4190.89|4190.49|428
1621966150000|2021-05-25 18:09:10|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|58
1621966160000|2021-05-25 18:09:20|4191.51|4191.11|4191.14|4190.74|4191.64|4191.24|4191.14|4190.74|107
1621966170000|2021-05-25 18:09:30|4191.26|4190.86|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|89
1621966180000|2021-05-25 18:09:40|4191.26|4190.86|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|124
1621966190000|2021-05-25 18:09:50|4191.26|4190.86|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|70
1621966200000|2021-05-25 18:10:00|4191.14|4190.74|4190.64|4190.24|4191.14|4190.74|4190.64|4190.24|99
1621966210000|2021-05-25 18:10:10|4190.51|4190.11|4190.89|4190.49|4190.89|4190.49|4190.51|4190.11|213
1621966220000|2021-05-25 18:10:20|4190.76|4190.36|4190.39|4189.99|4190.89|4190.49|4190.39|4189.99|134
1621966230000|2021-05-25 18:10:30|4190.64|4190.24|4190.89|4190.49|4190.89|4190.49|4190.39|4189.99|148
1621966240000|2021-05-25 18:10:40|4190.76|4190.36|4190.64|4190.24|4190.89|4190.49|4190.64|4190.24|54
1621966250000|2021-05-25 18:10:50|4190.89|4190.49|4190.89|4190.49|4191.14|4190.74|4190.89|4190.49|117
1621966260000|2021-05-25 18:11:00|4190.76|4190.36|4190.64|4190.24|4190.89|4190.49|4190.64|4190.24|146
1621966270000|2021-05-25 18:11:10|4190.89|4190.49|4190.64|4190.24|4190.89|4190.49|4190.64|4190.24|177
1621966280000|2021-05-25 18:11:20|4190.39|4189.99|4190.39|4189.99|4190.39|4189.99|4190.14|4189.74|143
1621966290000|2021-05-25 18:11:30|4190.64|4190.24|4191.39|4190.99|4191.39|4190.99|4190.64|4190.24|303
1621966300000|2021-05-25 18:11:40|4191.51|4191.11|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|352
1621966310000|2021-05-25 18:11:50|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|157
1621966320000|2021-05-25 18:12:00|4191.39|4190.99|4191.14|4190.74|4191.39|4190.99|4190.89|4190.49|214
1621966330000|2021-05-25 18:12:10|4191.01|4190.61|4190.64|4190.24|4191.14|4190.74|4190.64|4190.24|113
1621966340000|2021-05-25 18:12:20|4190.39|4189.99|4190.39|4189.99|4190.64|4190.24|4190.39|4189.99|163
1621966350000|2021-05-25 18:12:30|4190.51|4190.11|4190.39|4189.99|4190.51|4190.11|4190.39|4189.99|55
1621966360000|2021-05-25 18:12:40|4190.14|4189.74|4190.39|4189.99|4190.39|4189.99|4190.14|4189.74|237
1621966370000|2021-05-25 18:12:50|4190.64|4190.24|4190.89|4190.49|4190.89|4190.49|4190.64|4190.24|53
1621966380000|2021-05-25 18:13:00|4191.01|4190.61|4191.39|4190.99|4191.39|4190.99|4190.89|4190.49|1054
1621966390000|2021-05-25 18:13:10|4191.89|4191.49|4192.01|4191.61|4192.14|4191.74|4191.89|4191.49|932
1621966400000|2021-05-25 18:13:20|4192.14|4191.74|4192.01|4191.61|4192.14|4191.74|4191.89|4191.49|251
1621966410000|2021-05-25 18:13:30|4191.89|4191.49|4192.14|4191.74|4192.14|4191.74|4191.89|4191.49|104
1621966420000|2021-05-25 18:13:40|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|205
1621966430000|2021-05-25 18:13:50|4192.14|4191.74|4191.89|4191.49|4192.26|4191.86|4191.89|4191.49|182
1621966440000|2021-05-25 18:14:00|4191.64|4191.24|4191.64|4191.24|4191.64|4191.24|4191.39|4190.99|336
1621966450000|2021-05-25 18:14:10|4191.39|4190.99|4191.64|4191.24|4191.64|4191.24|4191.39|4190.99|233
1621966460000|2021-05-25 18:14:20|4191.39|4190.99|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|134
1621966470000|2021-05-25 18:14:30|4191.51|4191.11|4191.64|4191.24|4191.64|4191.24|4191.51|4191.11|105
1621966480000|2021-05-25 18:14:40|4191.76|4191.36|4192.14|4191.74|4192.39|4191.99|4191.76|4191.36|314
1621966490000|2021-05-25 18:14:50|4191.89|4191.49|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|305
1621966500000|2021-05-25 18:15:00|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|295
1621966510000|2021-05-25 18:15:10|4191.64|4191.24|4191.64|4191.24|4191.64|4191.24|4191.39|4190.99|115
1621966520000|2021-05-25 18:15:20|4191.89|4191.49|4191.14|4190.74|4191.89|4191.49|4191.14|4190.74|247
1621966530000|2021-05-25 18:15:30|4191.26|4190.86|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|84
1621966540000|2021-05-25 18:15:40|4190.64|4190.24|4190.14|4189.74|4190.64|4190.24|4189.89|4189.49|401
1621966550000|2021-05-25 18:15:50|4189.89|4189.49|4190.14|4189.74|4190.14|4189.74|4189.89|4189.49|369
1621966560000|2021-05-25 18:16:00|4190.26|4189.86|4190.64|4190.24|4190.64|4190.24|4190.14|4189.74|184
1621966570000|2021-05-25 18:16:10|4190.76|4190.36|4190.39|4189.99|4190.76|4190.36|4190.39|4189.99|164
1621966580000|2021-05-25 18:16:20|||||||||93
1621966590000|2021-05-25 18:16:30|4190.64|4190.24|4190.14|4189.74|4190.64|4190.24|4190.14|4189.74|194
1621966600000|2021-05-25 18:16:40|4190.26|4189.86|4190.14|4189.74|4190.39|4189.99|4190.14|4189.74|39
1621966610000|2021-05-25 18:16:50|4190.39|4189.99|4190.14|4189.74|4190.39|4189.99|4190.14|4189.74|158
1621966620000|2021-05-25 18:17:00|4190.39|4189.99|4190.39|4189.99|4190.64|4190.24|4190.39|4189.99|181
1621966630000|2021-05-25 18:17:10|4190.64|4190.24|4190.64|4190.24|4190.64|4190.24|4190.39|4189.99|124
1621966640000|2021-05-25 18:17:20|4190.76|4190.36|4191.14|4190.74|4191.14|4190.74|4190.76|4190.36|47
1621966650000|2021-05-25 18:17:30|4191.01|4190.61|4190.89|4190.49|4191.14|4190.74|4190.89|4190.49|165
1621966660000|2021-05-25 18:17:40|4191.01|4190.61|4190.89|4190.49|4191.01|4190.61|4190.64|4190.24|224
1621966670000|2021-05-25 18:17:50|4190.64|4190.24|4190.64|4190.24|4190.64|4190.24|4190.64|4190.24|85
1621966680000|2021-05-25 18:18:00|4190.76|4190.36|4191.14|4190.74|4191.14|4190.74|4190.76|4190.36|131
1621966690000|2021-05-25 18:18:10|4191.26|4190.86|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|164
1621966700000|2021-05-25 18:18:20|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|110
1621966710000|2021-05-25 18:18:30|4191.26|4190.86|4191.64|4191.24|4191.64|4191.24|4191.14|4190.74|799
1621966720000|2021-05-25 18:18:40|4191.89|4191.49|4192.39|4191.99|4192.39|4191.99|4191.89|4191.49|1039
1621966730000|2021-05-25 18:18:50|4192.64|4192.24|4191.39|4190.99|4192.89|4192.49|4191.39|4190.99|723
1621966740000|2021-05-25 18:19:00|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|185
1621966750000|2021-05-25 18:19:10|4191.26|4190.86|4191.39|4190.99|4191.51|4191.11|4191.14|4190.74|257
1621966760000|2021-05-25 18:19:20|4191.14|4190.74|4190.76|4190.36|4191.14|4190.74|4190.76|4190.36|174
1621966770000|2021-05-25 18:19:30|4190.64|4190.24|4190.14|4189.74|4190.64|4190.24|4189.89|4189.49|481
1621966780000|2021-05-25 18:19:40|4190.01|4189.61|4190.14|4189.74|4190.14|4189.74|4189.89|4189.49|216
1621966790000|2021-05-25 18:19:50|4190.39|4189.99|4189.89|4189.49|4190.39|4189.99|4189.89|4189.49|144
1621966800000|2021-05-25 18:20:00|4189.64|4189.24|4190.14|4189.74|4190.14|4189.74|4189.64|4189.24|321
1621966810000|2021-05-25 18:20:10|4189.89|4189.49|4189.64|4189.24|4189.89|4189.49|4189.64|4189.24|225
1621966820000|2021-05-25 18:20:20|4189.89|4189.49|4190.14|4189.74|4190.14|4189.74|4189.64|4189.24|231
1621966830000|2021-05-25 18:20:30|4189.89|4189.49|4189.89|4189.49|4190.01|4189.61|4189.64|4189.24|187
1621966840000|2021-05-25 18:20:40|4189.76|4189.36|4189.89|4189.49|4189.89|4189.49|4189.64|4189.24|55
1621966850000|2021-05-25 18:20:50|4189.76|4189.36|4189.89|4189.49|4190.14|4189.74|4189.64|4189.24|168
1621966860000|2021-05-25 18:21:00|4190.14|4189.74|4189.89|4189.49|4190.14|4189.74|4189.89|4189.49|171
1621966870000|2021-05-25 18:21:10|4190.01|4189.61|4189.64|4189.24|4190.14|4189.74|4189.64|4189.24|115
1621966880000|2021-05-25 18:21:20|4189.39|4188.99|4189.39|4188.99|4189.64|4189.24|4189.14|4188.74|700
1621966890000|2021-05-25 18:21:30|4189.64|4189.24|4189.64|4189.24|4189.76|4189.36|4189.39|4188.99|181
1621966900000|2021-05-25 18:21:40|4189.39|4188.99|4189.64|4189.24|4189.89|4189.49|4189.39|4188.99|169
1621966910000|2021-05-25 18:21:50|4190.14|4189.74|4190.89|4190.49|4190.89|4190.49|4189.89|4189.49|529
1621966920000|2021-05-25 18:22:00|4190.64|4190.24|4190.64|4190.24|4190.89|4190.49|4190.39|4189.99|273
1621966930000|2021-05-25 18:22:10|4190.51|4190.11|4190.39|4189.99|4190.64|4190.24|4190.39|4189.99|343
1621966940000|2021-05-25 18:22:20|4190.64|4190.24|4190.39|4189.99|4190.64|4190.24|4190.39|4189.99|178
1621966950000|2021-05-25 18:22:30|4190.26|4189.86|4190.39|4189.99|4190.39|4189.99|4190.14|4189.74|154
1621966960000|2021-05-25 18:22:40|4190.64|4190.24|4191.14|4190.74|4191.39|4190.99|4190.64|4190.24|396
1621966970000|2021-05-25 18:22:50|4190.89|4190.49|4191.01|4190.61|4191.14|4190.74|4190.89|4190.49|138
1621966980000|2021-05-25 18:23:00|4191.14|4190.74|4190.64|4190.24|4191.14|4190.74|4190.64|4190.24|96
1621966990000|2021-05-25 18:23:10|4190.89|4190.49|4191.14|4190.74|4191.39|4190.99|4190.89|4190.49|174
1621967000000|2021-05-25 18:23:20|4191.26|4190.86|4190.76|4190.36|4191.26|4190.86|4190.64|4190.24|170
1621967010000|2021-05-25 18:23:30|4190.64|4190.24|4190.64|4190.24|4190.64|4190.24|4190.39|4189.99|116
1621967020000|2021-05-25 18:23:40|4190.39|4189.99|4190.39|4189.99|4190.64|4190.24|4190.14|4189.74|272
1621967030000|2021-05-25 18:23:50|4190.14|4189.74|4189.89|4189.49|4190.39|4189.99|4189.89|4189.49|184
1621967040000|2021-05-25 18:24:00|4189.76|4189.36|4189.14|4188.74|4189.76|4189.36|4189.14|4188.74|485
1621967050000|2021-05-25 18:24:10|4189.01|4188.61|4189.14|4188.74|4189.39|4188.99|4188.89|4188.49|455
1621967060000|2021-05-25 18:24:20|4189.01|4188.61|4189.39|4188.99|4189.39|4188.99|4188.89|4188.49|155
1621967070000|2021-05-25 18:24:30|4189.51|4189.11|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|165
1621967080000|2021-05-25 18:24:40|4189.64|4189.24|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|81
1621967090000|2021-05-25 18:24:50|4189.14|4188.74|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|156
1621967100000|2021-05-25 18:25:00|4189.39|4188.99|4189.14|4188.74|4189.39|4188.99|4189.14|4188.74|95
1621967110000|2021-05-25 18:25:10|4188.89|4188.49|4189.39|4188.99|4189.39|4188.99|4188.89|4188.49|105
1621967120000|2021-05-25 18:25:20|4189.26|4188.86|4188.89|4188.49|4189.26|4188.86|4188.64|4188.24|217
1621967130000|2021-05-25 18:25:30|4189.14|4188.74|4189.64|4189.24|4189.64|4189.24|4189.14|4188.74|148
1621967140000|2021-05-25 18:25:40|4189.51|4189.11|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|153
1621967150000|2021-05-25 18:25:50|4189.51|4189.11|4189.64|4189.24|4189.89|4189.49|4189.51|4189.11|119
1621967160000|2021-05-25 18:26:00|4189.39|4188.99|4189.39|4188.99|4189.64|4189.24|4189.39|4188.99|188
1621967170000|2021-05-25 18:26:10|4189.51|4189.11|4189.64|4189.24|4189.76|4189.36|4189.39|4188.99|110
1621967180000|2021-05-25 18:26:20|4189.76|4189.36|4189.89|4189.49|4190.14|4189.74|4189.64|4189.24|289
1621967190000|2021-05-25 18:26:30|4190.01|4189.61|4189.89|4189.49|4190.01|4189.61|4189.89|4189.49|123
1621967200000|2021-05-25 18:26:40|4190.14|4189.74|4189.89|4189.49|4190.14|4189.74|4189.89|4189.49|127
1621967210000|2021-05-25 18:26:50|4190.01|4189.61|4190.14|4189.74|4190.14|4189.74|4189.89|4189.49|183
1621967220000|2021-05-25 18:27:00|4190.26|4189.86|4190.39|4189.99|4190.39|4189.99|4190.14|4189.74|250
1621967230000|2021-05-25 18:27:10|4190.14|4189.74|4190.14|4189.74|4190.14|4189.74|4190.14|4189.74|48
1621967240000|2021-05-25 18:27:20|4190.39|4189.99|4190.39|4189.99|4190.39|4189.99|4190.39|4189.99|91
1621967250000|2021-05-25 18:27:30|4190.14|4189.74|4190.14|4189.74|4190.39|4189.99|4190.14|4189.74|169
1621967260000|2021-05-25 18:27:40|4190.39|4189.99|4190.01|4189.61|4190.39|4189.99|4189.89|4189.49|194
1621967270000|2021-05-25 18:27:50|4189.89|4189.49|4189.64|4189.24|4189.89|4189.49|4189.64|4189.24|116
1621967280000|2021-05-25 18:28:00|4189.89|4189.49|4190.14|4189.74|4190.14|4189.74|4189.76|4189.36|175
1621967290000|2021-05-25 18:28:10|4189.89|4189.49|4190.14|4189.74|4190.14|4189.74|4189.89|4189.49|100
1621967300000|2021-05-25 18:28:20|4189.89|4189.49|4190.14|4189.74|4190.14|4189.74|4189.89|4189.49|223
1621967310000|2021-05-25 18:28:30|4190.39|4189.99|4190.14|4189.74|4190.64|4190.24|4190.14|4189.74|642
1621967320000|2021-05-25 18:28:40|4189.89|4189.49|4189.14|4188.74|4189.89|4189.49|4188.89|4188.49|435
1621967330000|2021-05-25 18:28:50|4189.39|4188.99|4189.39|4188.99|4189.39|4188.99|4189.14|4188.74|154
1621967340000|2021-05-25 18:29:00|4189.64|4189.24|4189.89|4189.49|4189.89|4189.49|4189.39|4188.99|353
1621967350000|2021-05-25 18:29:10|4190.14|4189.74|4189.64|4189.24|4190.14|4189.74|4189.64|4189.24|481
1621967360000|2021-05-25 18:29:20|4189.89|4189.49|4189.39|4188.99|4189.89|4189.49|4189.39|4188.99|520
1621967370000|2021-05-25 18:29:30|4189.64|4189.24|4189.64|4189.24|4189.76|4189.36|4189.51|4189.11|78
1621967380000|2021-05-25 18:29:40|4189.51|4189.11|4189.39|4188.99|4189.51|4189.11|4189.39|4188.99|238
1621967390000|2021-05-25 18:29:50|4189.64|4189.24|4189.64|4189.24|4189.64|4189.24|4189.64|4189.24|46
1621967400000|2021-05-25 18:30:00|4189.89|4189.49|4189.14|4188.74|4189.89|4189.49|4189.14|4188.74|276
1621967410000|2021-05-25 18:30:10|4188.89|4188.49|4188.89|4188.49|4189.14|4188.74|4188.64|4188.24|927
1621967420000|2021-05-25 18:30:20|4189.14|4188.74|4189.39|4188.99|4189.64|4189.24|4189.14|4188.74|382
1621967430000|2021-05-25 18:30:30|4189.51|4189.11|4189.76|4189.36|4189.76|4189.36|4189.51|4189.11|292
1621967440000|2021-05-25 18:30:40|4189.89|4189.49|4190.64|4190.24|4190.64|4190.24|4189.89|4189.49|741
1621967450000|2021-05-25 18:30:50|4190.89|4190.49|4190.89|4190.49|4191.14|4190.74|4190.89|4190.49|367
1621967460000|2021-05-25 18:31:00|4191.01|4190.61|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|906
1621967470000|2021-05-25 18:31:10|4190.64|4190.24|4190.39|4189.99|4190.64|4190.24|4190.14|4189.74|558
1621967480000|2021-05-25 18:31:20|4190.64|4190.24|4191.14|4190.74|4191.39|4190.99|4190.64|4190.24|654
1621967490000|2021-05-25 18:31:30|4191.39|4190.99|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|184
1621967500000|2021-05-25 18:31:40|4190.89|4190.49|4191.64|4191.24|4191.64|4191.24|4190.89|4190.49|325
1621967510000|2021-05-25 18:31:50|4191.76|4191.36|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|407
1621967520000|2021-05-25 18:32:00|4191.51|4191.11|4191.64|4191.24|4191.89|4191.49|4191.39|4190.99|634
1621967530000|2021-05-25 18:32:10|4191.76|4191.36|4191.39|4190.99|4191.89|4191.49|4191.39|4190.99|165
1621967540000|2021-05-25 18:32:20|4191.26|4190.86|4191.39|4190.99|4191.51|4191.11|4191.14|4190.74|469
1621967550000|2021-05-25 18:32:30|4191.51|4191.11|4191.64|4191.24|4191.89|4191.49|4191.51|4191.11|171
1621967560000|2021-05-25 18:32:40|4191.51|4191.11|4191.51|4191.11|4191.64|4191.24|4191.39|4190.99|242
1621967570000|2021-05-25 18:32:50|4191.64|4191.24|4192.14|4191.74|4192.14|4191.74|4191.64|4191.24|458
1621967580000|2021-05-25 18:33:00|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|470
1621967590000|2021-05-25 18:33:10|4191.64|4191.24|4191.14|4190.74|4191.64|4191.24|4191.14|4190.74|394
1621967600000|2021-05-25 18:33:20|4191.01|4190.61|4190.64|4190.24|4191.14|4190.74|4190.39|4189.99|378
1621967610000|2021-05-25 18:33:30|4190.76|4190.36|4190.64|4190.24|4191.14|4190.74|4190.64|4190.24|313
1621967620000|2021-05-25 18:33:40|4190.89|4190.49|4190.89|4190.49|4190.89|4190.49|4190.64|4190.24|106
1621967630000|2021-05-25 18:33:50|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4190.89|4190.49|234
1621967640000|2021-05-25 18:34:00|4191.01|4190.61|4190.64|4190.24|4191.01|4190.61|4190.39|4189.99|215
1621967650000|2021-05-25 18:34:10|4190.39|4189.99|4190.39|4189.99|4190.39|4189.99|4190.14|4189.74|208
1621967660000|2021-05-25 18:34:20|4190.64|4190.24|4190.39|4189.99|4190.89|4190.49|4190.39|4189.99|252
1621967670000|2021-05-25 18:34:30|4190.64|4190.24|4190.64|4190.24|4190.89|4190.49|4190.64|4190.24|137
1621967680000|2021-05-25 18:34:40|4190.89|4190.49|4191.14|4190.74|4191.14|4190.74|4190.76|4190.36|166
1621967690000|2021-05-25 18:34:50|4190.89|4190.49|4190.64|4190.24|4190.89|4190.49|4190.39|4189.99|109
1621967700000|2021-05-25 18:35:00|4190.51|4190.11|4190.64|4190.24|4190.64|4190.24|4190.14|4189.74|228
1621967710000|2021-05-25 18:35:10|4190.89|4190.49|4190.14|4189.74|4190.89|4190.49|4190.14|4189.74|160
1621967720000|2021-05-25 18:35:20|4190.39|4189.99|4190.14|4189.74|4190.39|4189.99|4190.14|4189.74|627
1621967730000|2021-05-25 18:35:30|4189.89|4189.49|4189.89|4189.49|4190.14|4189.74|4189.89|4189.49|101
1621967740000|2021-05-25 18:35:40|4190.01|4189.61|4189.89|4189.49|4190.14|4189.74|4189.89|4189.49|114
1621967750000|2021-05-25 18:35:50|4190.14|4189.74|4190.14|4189.74|4190.14|4189.74|4190.01|4189.61|137
1621967760000|2021-05-25 18:36:00|4190.01|4189.61|4190.39|4189.99|4190.39|4189.99|4189.89|4189.49|178
1621967770000|2021-05-25 18:36:10|||||||||69
1621967780000|2021-05-25 18:36:20|4190.64|4190.24|4190.39|4189.99|4190.64|4190.24|4190.26|4189.86|325
1621967790000|2021-05-25 18:36:30|4190.26|4189.86|4190.64|4190.24|4190.89|4190.49|4190.26|4189.86|194
1621967800000|2021-05-25 18:36:40|4190.76|4190.36|4190.89|4190.49|4190.89|4190.49|4190.76|4190.36|57
1621967810000|2021-05-25 18:36:50|4191.14|4190.74|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|134
1621967820000|2021-05-25 18:37:00|4191.14|4190.74|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|175
1621967830000|2021-05-25 18:37:10|4191.64|4191.24|4191.64|4191.24|4191.64|4191.24|4191.39|4190.99|265
1621967840000|2021-05-25 18:37:20|4191.89|4191.49|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|230
1621967850000|2021-05-25 18:37:30|4191.89|4191.49|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|90
1621967860000|2021-05-25 18:37:40|||||||||502
1621967870000|2021-05-25 18:37:50|4191.76|4191.36|4191.89|4191.49|4191.89|4191.49|4191.76|4191.36|77
1621967880000|2021-05-25 18:38:00|4192.14|4191.74|4191.89|4191.49|4192.14|4191.74|4191.89|4191.49|302
1621967890000|2021-05-25 18:38:10|||||||||185
1621967900000|2021-05-25 18:38:20|4191.76|4191.36|4191.64|4191.24|4191.76|4191.36|4191.64|4191.24|167
1621967910000|2021-05-25 18:38:30|||||||||158
1621967920000|2021-05-25 18:38:40|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|170
1621967930000|2021-05-25 18:38:50|4192.01|4191.61|4192.14|4191.74|4192.14|4191.74|4191.89|4191.49|149
1621967940000|2021-05-25 18:39:00|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|235
1621967950000|2021-05-25 18:39:10|4191.76|4191.36|4191.89|4191.49|4191.89|4191.49|4191.76|4191.36|80
1621967960000|2021-05-25 18:39:20|4191.64|4191.24|4191.64|4191.24|4191.76|4191.36|4191.39|4190.99|308
1621967970000|2021-05-25 18:39:30|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|116
1621967980000|2021-05-25 18:39:40|4192.14|4191.74|4192.39|4191.99|4192.39|4191.99|4192.14|4191.74|259
1621967990000|2021-05-25 18:39:50|4192.14|4191.74|4192.14|4191.74|4192.14|4191.74|4192.14|4191.74|159
1621968000000|2021-05-25 18:40:00|4192.26|4191.86|4192.64|4192.24|4192.64|4192.24|4192.14|4191.74|297
1621968010000|2021-05-25 18:40:10|4192.76|4192.36|4192.89|4192.49|4193.39|4192.99|4192.76|4192.36|842
1621968020000|2021-05-25 18:40:20|4193.14|4192.74|4193.39|4192.99|4193.39|4192.99|4192.89|4192.49|777
1621968030000|2021-05-25 18:40:30|4193.14|4192.74|4193.39|4192.99|4193.64|4193.24|4193.14|4192.74|452
1621968040000|2021-05-25 18:40:40|4193.26|4192.86|4193.39|4192.99|4193.39|4192.99|4193.14|4192.74|629
1621968050000|2021-05-25 18:40:50|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|4193.64|4193.24|368
1621968060000|2021-05-25 18:41:00|4193.39|4192.99|4193.14|4192.74|4193.39|4192.99|4192.89|4192.49|583
1621968070000|2021-05-25 18:41:10|4193.39|4192.99|4193.39|4192.99|4193.39|4192.99|4193.14|4192.74|134
1621968080000|2021-05-25 18:41:20|4193.26|4192.86|4193.39|4192.99|4193.39|4192.99|4193.26|4192.86|109
1621968090000|2021-05-25 18:41:30|4193.14|4192.74|4193.14|4192.74|4193.39|4192.99|4193.14|4192.74|184
1621968100000|2021-05-25 18:41:40|4193.39|4192.99|4193.39|4192.99|4193.39|4192.99|4193.39|4192.99|60
1621968110000|2021-05-25 18:41:50|4193.14|4192.74|4193.14|4192.74|4193.14|4192.74|4193.14|4192.74|144
1621968120000|2021-05-25 18:42:00|4192.89|4192.49|4192.64|4192.24|4192.89|4192.49|4192.64|4192.24|203
1621968130000|2021-05-25 18:42:10|4192.76|4192.36|4192.64|4192.24|4192.89|4192.49|4192.64|4192.24|170
1621968140000|2021-05-25 18:42:20|4192.39|4191.99|4192.39|4191.99|4192.64|4192.24|4192.39|4191.99|220
1621968150000|2021-05-25 18:42:30|4192.64|4192.24|4192.89|4192.49|4192.89|4192.49|4192.64|4192.24|103
1621968160000|2021-05-25 18:42:40|4192.76|4192.36|4192.89|4192.49|4192.89|4192.49|4192.76|4192.36|155
1621968170000|2021-05-25 18:42:50|4192.64|4192.24|4192.64|4192.24|4192.89|4192.49|4192.64|4192.24|166
1621968180000|2021-05-25 18:43:00|4192.76|4192.36|4192.89|4192.49|4192.89|4192.49|4192.76|4192.36|120
1621968190000|2021-05-25 18:43:10|4193.01|4192.61|4193.64|4193.24|4193.64|4193.24|4193.01|4192.61|419
1621968200000|2021-05-25 18:43:20|4193.89|4193.49|4194.01|4193.61|4194.01|4193.61|4193.64|4193.24|682
1621968210000|2021-05-25 18:43:30|4194.14|4193.74|4193.64|4193.24|4194.14|4193.74|4193.64|4193.24|202
1621968220000|2021-05-25 18:43:40|4193.39|4192.99|4193.39|4192.99|4193.39|4192.99|4193.26|4192.86|132
1621968230000|2021-05-25 18:43:50|4193.14|4192.74|4193.14|4192.74|4193.14|4192.74|4193.14|4192.74|102
1621968240000|2021-05-25 18:44:00|4192.89|4192.49|4193.14|4192.74|4193.14|4192.74|4192.89|4192.49|325
1621968250000|2021-05-25 18:44:10|4193.01|4192.61|4192.64|4192.24|4193.14|4192.74|4192.64|4192.24|83
1621968260000|2021-05-25 18:44:20|4192.89|4192.49|4192.39|4191.99|4192.89|4192.49|4192.39|4191.99|101
1621968270000|2021-05-25 18:44:30|4192.51|4192.11|4192.64|4192.24|4192.64|4192.24|4192.51|4192.11|109
1621968280000|2021-05-25 18:44:40|4192.76|4192.36|4192.89|4192.49|4192.89|4192.49|4192.76|4192.36|66
1621968290000|2021-05-25 18:44:50|4192.64|4192.24|4192.64|4192.24|4192.64|4192.24|4192.64|4192.24|82
1621968300000|2021-05-25 18:45:00|4192.76|4192.36|4192.64|4192.24|4193.14|4192.74|4192.64|4192.24|286
1621968310000|2021-05-25 18:45:10|4192.39|4191.99|4192.14|4191.74|4192.39|4191.99|4192.14|4191.74|246
1621968320000|2021-05-25 18:45:20|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.14|4191.74|79
1621968330000|2021-05-25 18:45:30|4192.26|4191.86|4192.14|4191.74|4192.39|4191.99|4192.14|4191.74|94
1621968340000|2021-05-25 18:45:40|4192.26|4191.86|4192.39|4191.99|4192.39|4191.99|4192.14|4191.74|85
1621968350000|2021-05-25 18:45:50|4192.51|4192.11|4192.39|4191.99|4192.64|4192.24|4192.39|4191.99|71
1621968360000|2021-05-25 18:46:00|4192.26|4191.86|4191.89|4191.49|4192.26|4191.86|4191.89|4191.49|242
1621968370000|2021-05-25 18:46:10|4191.76|4191.36|4191.64|4191.24|4191.76|4191.36|4191.64|4191.24|81
1621968380000|2021-05-25 18:46:20|4191.51|4191.11|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|669
1621968390000|2021-05-25 18:46:30|4191.64|4191.24|4191.39|4190.99|4191.64|4191.24|4191.14|4190.74|492
1621968400000|2021-05-25 18:46:40|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|83
1621968410000|2021-05-25 18:46:50|4191.01|4190.61|4191.14|4190.74|4191.39|4190.99|4191.01|4190.61|279
1621968420000|2021-05-25 18:47:00|4191.39|4190.99|4191.64|4191.24|4191.64|4191.24|4191.39|4190.99|245
1621968430000|2021-05-25 18:47:10|4191.76|4191.36|4191.39|4190.99|4191.89|4191.49|4191.39|4190.99|183
1621968440000|2021-05-25 18:47:20|4191.14|4190.74|4191.64|4191.24|4191.64|4191.24|4191.14|4190.74|320
1621968450000|2021-05-25 18:47:30|||||||||35
1621968460000|2021-05-25 18:47:40|4191.76|4191.36|4191.64|4191.24|4191.76|4191.36|4191.64|4191.24|54
1621968470000|2021-05-25 18:47:50|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|107
1621968480000|2021-05-25 18:48:00|4191.64|4191.24|4191.64|4191.24|4191.64|4191.24|4191.39|4190.99|155
1621968490000|2021-05-25 18:48:10|4191.51|4191.11|4191.89|4191.49|4191.89|4191.49|4191.51|4191.11|91
1621968500000|2021-05-25 18:48:20|4192.14|4191.74|4192.39|4191.99|4192.39|4191.99|4192.14|4191.74|93
1621968510000|2021-05-25 18:48:30|4192.26|4191.86|4192.39|4191.99|4192.64|4192.24|4192.14|4191.74|203
1621968520000|2021-05-25 18:48:40|4192.64|4192.24|4192.39|4191.99|4192.64|4192.24|4192.14|4191.74|213
1621968530000|2021-05-25 18:48:50|4192.14|4191.74|4192.14|4191.74|4192.39|4191.99|4192.14|4191.74|166
1621968540000|2021-05-25 18:49:00|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.14|4191.74|172
1621968550000|2021-05-25 18:49:10|4192.14|4191.74|4192.14|4191.74|4192.14|4191.74|4191.89|4191.49|130
1621968560000|2021-05-25 18:49:20|4191.89|4191.49|4192.14|4191.74|4192.14|4191.74|4191.89|4191.49|119
1621968570000|2021-05-25 18:49:30|4191.89|4191.49|4191.64|4191.24|4192.14|4191.74|4191.64|4191.24|120
1621968580000|2021-05-25 18:49:40|4191.89|4191.49|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|54
1621968590000|2021-05-25 18:49:50|4191.76|4191.36|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|181
1621968600000|2021-05-25 18:50:00|4191.64|4191.24|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|153
1621968610000|2021-05-25 18:50:10|4191.76|4191.36|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|137
1621968620000|2021-05-25 18:50:20|4192.14|4191.74|4192.14|4191.74|4192.14|4191.74|4192.14|4191.74|337
1621968630000|2021-05-25 18:50:30|4192.39|4191.99|4192.39|4191.99|4192.64|4192.24|4192.14|4191.74|328
1621968640000|2021-05-25 18:50:40|4192.51|4192.11|4192.64|4192.24|4192.64|4192.24|4192.39|4191.99|234
1621968650000|2021-05-25 18:50:50|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|4192.39|4191.99|155
1621968660000|2021-05-25 18:51:00|4192.14|4191.74|4191.64|4191.24|4192.14|4191.74|4191.64|4191.24|201
1621968670000|2021-05-25 18:51:10|4191.89|4191.49|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|108
1621968680000|2021-05-25 18:51:20|4191.89|4191.49|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|228
1621968690000|2021-05-25 18:51:30|4191.76|4191.36|4191.64|4191.24|4191.89|4191.49|4191.64|4191.24|75
1621968700000|2021-05-25 18:51:40|4191.39|4190.99|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|401
1621968710000|2021-05-25 18:51:50|4191.39|4190.99|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|240
1621968720000|2021-05-25 18:52:00|4191.26|4190.86|4191.14|4190.74|4191.39|4190.99|4190.89|4190.49|148
1621968730000|2021-05-25 18:52:10|4190.89|4190.49|4190.89|4190.49|4191.14|4190.74|4190.89|4190.49|159
1621968740000|2021-05-25 18:52:20|4190.76|4190.36|4190.89|4190.49|4190.89|4190.49|4190.64|4190.24|153
1621968750000|2021-05-25 18:52:30|4191.14|4190.74|4190.89|4190.49|4191.14|4190.74|4190.89|4190.49|192
1621968760000|2021-05-25 18:52:40|4190.76|4190.36|4190.64|4190.24|4190.89|4190.49|4190.64|4190.24|108
1621968770000|2021-05-25 18:52:50|4190.39|4189.99|4190.39|4189.99|4190.64|4190.24|4190.39|4189.99|396
1621968780000|2021-05-25 18:53:00|4190.14|4189.74|4189.39|4188.99|4190.14|4189.74|4189.39|4188.99|611
1621968790000|2021-05-25 18:53:10|4189.51|4189.11|4189.14|4188.74|4189.51|4189.11|4188.89|4188.49|487
1621968800000|2021-05-25 18:53:20|4189.26|4188.86|4188.89|4188.49|4189.26|4188.86|4188.89|4188.49|512
1621968810000|2021-05-25 18:53:30|4189.01|4188.61|4189.14|4188.74|4189.39|4188.99|4188.89|4188.49|554
1621968820000|2021-05-25 18:53:40|4189.26|4188.86|4189.39|4188.99|4189.64|4189.24|4189.14|4188.74|231
1621968830000|2021-05-25 18:53:50|4189.64|4189.24|4189.39|4188.99|4189.64|4189.24|4189.14|4188.74|306
1621968840000|2021-05-25 18:54:00|4189.64|4189.24|4189.64|4189.24|4189.89|4189.49|4189.64|4189.24|302
1621968850000|2021-05-25 18:54:10|4189.76|4189.36|4189.64|4189.24|4189.89|4189.49|4189.64|4189.24|90
1621968860000|2021-05-25 18:54:20|4189.39|4188.99|4189.39|4188.99|4189.39|4188.99|4189.39|4188.99|47
1621968870000|2021-05-25 18:54:30|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|4189.14|4188.74|46
1621968880000|2021-05-25 18:54:40|4189.26|4188.86|4189.39|4188.99|4189.39|4188.99|4189.26|4188.86|105
1621968890000|2021-05-25 18:54:50|4189.64|4189.24|4190.14|4189.74|4190.14|4189.74|4189.51|4189.11|512
1621968900000|2021-05-25 18:55:00|4190.01|4189.61|4190.39|4189.99|4190.64|4190.24|4190.01|4189.61|609
1621968910000|2021-05-25 18:55:10|4190.64|4190.24|4190.89|4190.49|4191.14|4190.74|4190.39|4189.99|380
1621968920000|2021-05-25 18:55:20|4190.76|4190.36|4190.14|4189.74|4190.89|4190.49|4190.14|4189.74|292
1621968930000|2021-05-25 18:55:30|4189.89|4189.49|4190.39|4189.99|4190.39|4189.99|4189.89|4189.49|153
1621968940000|2021-05-25 18:55:40|4190.64|4190.24|4190.64|4190.24|4190.89|4190.49|4190.64|4190.24|109
1621968950000|2021-05-25 18:55:50|4190.76|4190.36|4190.89|4190.49|4191.14|4190.74|4190.64|4190.24|381
1621968960000|2021-05-25 18:56:00|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4190.89|4190.49|319
1621968970000|2021-05-25 18:56:10|4191.39|4190.99|4191.26|4190.86|4191.39|4190.99|4191.26|4190.86|96
1621968980000|2021-05-25 18:56:20|4191.14|4190.74|4191.14|4190.74|4191.39|4190.99|4191.14|4190.74|118
1621968990000|2021-05-25 18:56:30|4191.39|4190.99|4191.39|4190.99|4191.39|4190.99|4191.14|4190.74|159
1621969000000|2021-05-25 18:56:40|4191.14|4190.74|4191.64|4191.24|4191.64|4191.24|4191.14|4190.74|201
1621969010000|2021-05-25 18:56:50|4191.76|4191.36|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|262
1621969020000|2021-05-25 18:57:00|4191.64|4191.24|4191.14|4190.74|4191.64|4191.24|4191.14|4190.74|359
1621969030000|2021-05-25 18:57:10|4190.89|4190.49|4191.14|4190.74|4191.14|4190.74|4190.89|4190.49|213
1621969040000|2021-05-25 18:57:20|4191.39|4190.99|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|114
1621969050000|2021-05-25 18:57:30|4191.01|4190.61|4191.14|4190.74|4191.39|4190.99|4190.89|4190.49|277
1621969060000|2021-05-25 18:57:40|4191.39|4190.99|4191.39|4190.99|4191.51|4191.11|4191.14|4190.74|464
1621969070000|2021-05-25 18:57:50|4191.64|4191.24|4191.89|4191.49|4191.89|4191.49|4191.64|4191.24|128
1621969080000|2021-05-25 18:58:00|4191.64|4191.24|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|300
1621969090000|2021-05-25 18:58:10|4191.26|4190.86|4191.39|4190.99|4191.64|4191.24|4191.14|4190.74|156
1621969100000|2021-05-25 18:58:20|4191.51|4191.11|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|154
1621969110000|2021-05-25 18:58:30|4191.51|4191.11|4191.39|4190.99|4191.64|4191.24|4191.39|4190.99|151
1621969120000|2021-05-25 18:58:40|4191.26|4190.86|4191.39|4190.99|4191.39|4190.99|4191.26|4190.86|184
1621969130000|2021-05-25 18:58:50|4191.26|4190.86|4190.89|4190.49|4191.39|4190.99|4190.89|4190.49|204
1621969140000|2021-05-25 18:59:00|4190.76|4190.36|4190.64|4190.24|4190.76|4190.36|4190.39|4189.99|212
1621969150000|2021-05-25 18:59:10|4190.39|4189.99|4190.14|4189.74|4190.39|4189.99|4189.89|4189.49|184
1621969160000|2021-05-25 18:59:20|4190.01|4189.61|4190.14|4189.74|4190.26|4189.86|4189.89|4189.49|222
1621969170000|2021-05-25 18:59:30|4190.01|4189.61|4189.64|4189.24|4190.01|4189.61|4189.64|4189.24|179
1621969180000|2021-05-25 18:59:40|4189.39|4188.99|4190.39|4189.99|4190.39|4189.99|4189.39|4188.99|307
1621969190000|2021-05-25 18:59:50|4190.14|4189.74|4190.14|4189.74|4190.39|4189.99|4190.14|4189.74|137
1621969200000|2021-05-25 19:00:00|4189.89|4189.49|4189.14|4188.74|4189.89|4189.49|4189.14|4188.74|517
1621969210000|2021-05-25 19:00:10|4188.89|4188.49|4188.89|4188.49|4189.14|4188.74|4188.64|4188.24|518
1621969220000|2021-05-25 19:00:20|4188.76|4188.36|4189.14|4188.74|4189.39|4188.99|4188.64|4188.24|431
1621969230000|2021-05-25 19:00:30|4188.89|4188.49|4189.39|4188.99|4189.39|4188.99|4188.89|4188.49|148
1621969240000|2021-05-25 19:00:40|4189.26|4188.86|4189.39|4188.99|4189.51|4189.11|4189.14|4188.74|323
1621969250000|2021-05-25 19:00:50|4189.26|4188.86|4188.89|4188.49|4189.39|4188.99|4188.76|4188.36|331
1621969260000|2021-05-25 19:01:00|4189.14|4188.74|4188.89|4188.49|4189.14|4188.74|4188.64|4188.24|283
1621969270000|2021-05-25 19:01:10|4188.64|4188.24|4188.64|4188.24|4188.76|4188.36|4188.64|4188.24|419
1621969280000|2021-05-25 19:01:20|4188.76|4188.36|4188.64|4188.24|4189.14|4188.74|4188.51|4188.11|550
1621969290000|2021-05-25 19:01:30|4188.39|4187.99|4187.39|4186.99|4188.39|4187.99|4187.14|4186.74|1635
1621969300000|2021-05-25 19:01:40|4187.64|4187.24|4187.89|4187.49|4187.89|4187.49|4187.64|4187.24|443
1621969310000|2021-05-25 19:01:50|4187.76|4187.36|4187.39|4186.99|4187.76|4187.36|4187.39|4186.99|390
1621969320000|2021-05-25 19:02:00|4187.14|4186.74|4186.64|4186.24|4187.14|4186.74|4186.14|4185.74|1823
1621969330000|2021-05-25 19:02:10|4186.89|4186.49|4186.76|4186.36|4186.89|4186.49|4186.39|4185.99|383
1621969340000|2021-05-25 19:02:20|4186.89|4186.49|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|421
1621969350000|2021-05-25 19:02:30|4187.01|4186.61|4187.14|4186.74|4187.39|4186.99|4187.01|4186.61|558
1621969360000|2021-05-25 19:02:40|4187.26|4186.86|4186.89|4186.49|4187.26|4186.86|4186.64|4186.24|565
1621969370000|2021-05-25 19:02:50|4186.64|4186.24|4186.64|4186.24|4186.89|4186.49|4186.64|4186.24|219
1621969380000|2021-05-25 19:03:00|4186.39|4185.99|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|337
1621969390000|2021-05-25 19:03:10|4186.39|4185.99|4186.39|4185.99|4186.51|4186.11|4186.14|4185.74|402
1621969400000|2021-05-25 19:03:20|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|429
1621969410000|2021-05-25 19:03:30|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|301
1621969420000|2021-05-25 19:03:40|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|162
1621969430000|2021-05-25 19:03:50|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|133
1621969440000|2021-05-25 19:04:00|4186.26|4185.86|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|943
1621969450000|2021-05-25 19:04:10|4186.39|4185.99|4185.64|4185.24|4186.64|4186.24|4185.39|4184.99|1454
1621969460000|2021-05-25 19:04:20|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|869
1621969470000|2021-05-25 19:04:30|4185.51|4185.11|4185.64|4185.24|4185.89|4185.49|4185.39|4184.99|532
1621969480000|2021-05-25 19:04:40|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|322
1621969490000|2021-05-25 19:04:50|4185.51|4185.11|4185.14|4184.74|4185.51|4185.11|4185.14|4184.74|452
1621969500000|2021-05-25 19:05:00|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.14|4184.74|1595
1621969510000|2021-05-25 19:05:10|4185.64|4185.24|4185.89|4185.49|4186.14|4185.74|4185.51|4185.11|924
1621969520000|2021-05-25 19:05:20|4186.14|4185.74|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|339
1621969530000|2021-05-25 19:05:30|4186.39|4185.99|4186.14|4185.74|4186.39|4185.99|4186.14|4185.74|545
1621969540000|2021-05-25 19:05:40|4186.26|4185.86|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|375
1621969550000|2021-05-25 19:05:50|4186.14|4185.74|4186.39|4185.99|4186.39|4185.99|4186.14|4185.74|279
1621969560000|2021-05-25 19:06:00|4186.64|4186.24|4186.89|4186.49|4187.01|4186.61|4186.51|4186.11|970
1621969570000|2021-05-25 19:06:10|4186.64|4186.24|4186.64|4186.24|4186.76|4186.36|4186.39|4185.99|471
1621969580000|2021-05-25 19:06:20|4186.89|4186.49|4187.14|4186.74|4187.14|4186.74|4186.64|4186.24|449
1621969590000|2021-05-25 19:06:30|4186.89|4186.49|4187.14|4186.74|4187.39|4186.99|4186.89|4186.49|441
1621969600000|2021-05-25 19:06:40|4187.26|4186.86|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|368
1621969610000|2021-05-25 19:06:50|4186.89|4186.49|4186.64|4186.24|4186.89|4186.49|4186.64|4186.24|408
1621969620000|2021-05-25 19:07:00|4186.51|4186.11|4186.64|4186.24|4186.89|4186.49|4186.51|4186.11|224
1621969630000|2021-05-25 19:07:10|4186.76|4186.36|4186.64|4186.24|4186.89|4186.49|4186.64|4186.24|285
1621969640000|2021-05-25 19:07:20|4186.51|4186.11|4186.39|4185.99|4186.64|4186.24|4186.39|4185.99|282
1621969650000|2021-05-25 19:07:30|4186.51|4186.11|4186.89|4186.49|4186.89|4186.49|4186.51|4186.11|228
1621969660000|2021-05-25 19:07:40|4186.64|4186.24|4186.89|4186.49|4186.89|4186.49|4186.64|4186.24|100
1621969670000|2021-05-25 19:07:50|4187.14|4186.74|4186.89|4186.49|4187.14|4186.74|4186.89|4186.49|239
1621969680000|2021-05-25 19:08:00|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|4186.39|4185.99|358
1621969690000|2021-05-25 19:08:10|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|4186.39|4185.99|32
1621969700000|2021-05-25 19:08:20|4186.14|4185.74|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|187
1621969710000|2021-05-25 19:08:30|4186.89|4186.49|4187.14|4186.74|4187.14|4186.74|4186.64|4186.24|259
1621969720000|2021-05-25 19:08:40|4187.39|4186.99|4187.14|4186.74|4187.39|4186.99|4187.14|4186.74|280
1621969730000|2021-05-25 19:08:50|4186.89|4186.49|4186.89|4186.49|4187.01|4186.61|4186.76|4186.36|222
1621969740000|2021-05-25 19:09:00|4187.01|4186.61|4186.89|4186.49|4187.14|4186.74|4186.89|4186.49|79
1621969750000|2021-05-25 19:09:10|4186.76|4186.36|4186.64|4186.24|4186.89|4186.49|4186.64|4186.24|58
1621969760000|2021-05-25 19:09:20|4186.39|4185.99|4186.14|4185.74|4186.64|4186.24|4186.14|4185.74|450
1621969770000|2021-05-25 19:09:30|4186.26|4185.86|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|279
1621969780000|2021-05-25 19:09:40|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|266
1621969790000|2021-05-25 19:09:50|4185.51|4185.11|4185.14|4184.74|4185.64|4185.24|4185.14|4184.74|426
1621969800000|2021-05-25 19:10:00|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|1583
1621969810000|2021-05-25 19:10:10|4185.26|4184.86|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|471
1621969820000|2021-05-25 19:10:20|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|232
1621969830000|2021-05-25 19:10:30|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|314
1621969840000|2021-05-25 19:10:40|4185.51|4185.11|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|324
1621969850000|2021-05-25 19:10:50|4185.14|4184.74|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|603
1621969860000|2021-05-25 19:11:00|4185.26|4184.86|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|230
1621969870000|2021-05-25 19:11:10|||||||||1546
1621969880000|2021-05-25 19:11:20|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.14|4184.74|679
1621969890000|2021-05-25 19:11:30|4185.39|4184.99|4185.39|4184.99|4185.64|4185.24|4185.39|4184.99|136
1621969900000|2021-05-25 19:11:40|4185.14|4184.74|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|346
1621969910000|2021-05-25 19:11:50|||||||||10
1621969920000|2021-05-25 19:12:00|4185.26|4184.86|4186.14|4185.74|4186.14|4185.74|4185.26|4184.86|610
1621969930000|2021-05-25 19:12:10|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|4185.89|4185.49|104
1621969940000|2021-05-25 19:12:20|4186.01|4185.61|4186.14|4185.74|4186.39|4185.99|4186.01|4185.61|405
1621969950000|2021-05-25 19:12:30|4185.89|4185.49|4186.14|4185.74|4186.39|4185.99|4185.89|4185.49|217
1621969960000|2021-05-25 19:12:40|4185.89|4185.49|4185.89|4185.49|4186.01|4185.61|4185.76|4185.36|153
1621969970000|2021-05-25 19:12:50|4186.01|4185.61|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|124
1621969980000|2021-05-25 19:13:00|4186.26|4185.86|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|152
1621969990000|2021-05-25 19:13:10|4186.39|4185.99|4186.39|4185.99|4186.64|4186.24|4186.14|4185.74|423
1621970000000|2021-05-25 19:13:20|4186.26|4185.86|4186.64|4186.24|4186.64|4186.24|4186.14|4185.74|351
1621970010000|2021-05-25 19:13:30|4186.39|4185.99|4186.39|4185.99|4186.51|4186.11|4186.14|4185.74|333
1621970020000|2021-05-25 19:13:40|4186.14|4185.74|4186.39|4185.99|4186.64|4186.24|4186.14|4185.74|206
1621970030000|2021-05-25 19:13:50|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|4186.64|4186.24|201
1621970040000|2021-05-25 19:14:00|4186.51|4186.11|4186.64|4186.24|4186.89|4186.49|4186.39|4185.99|644
1621970050000|2021-05-25 19:14:10|4186.89|4186.49|4186.14|4185.74|4186.89|4186.49|4186.14|4185.74|399
1621970060000|2021-05-25 19:14:20|4186.26|4185.86|4186.14|4185.74|4186.39|4185.99|4185.89|4185.49|384
1621970070000|2021-05-25 19:14:30|4186.01|4185.61|4185.89|4185.49|4186.14|4185.74|4185.64|4185.24|349
1621970080000|2021-05-25 19:14:40|4185.76|4185.36|4185.64|4185.24|4185.76|4185.36|4185.64|4185.24|28
1621970090000|2021-05-25 19:14:50|4185.39|4184.99|4185.14|4184.74|4185.39|4184.99|4185.14|4184.74|726
1621970100000|2021-05-25 19:15:00|4184.64|4184.24|4185.14|4184.74|4185.14|4184.74|4184.64|4184.24|1757
1621970110000|2021-05-25 19:15:10|4185.39|4184.99|4185.51|4185.11|4185.64|4185.24|4185.39|4184.99|407
1621970120000|2021-05-25 19:15:20|4185.64|4185.24|4186.39|4185.99|4186.39|4185.99|4185.39|4184.99|538
1621970130000|2021-05-25 19:15:30|4186.14|4185.74|4185.89|4185.49|4186.39|4185.99|4185.89|4185.49|249
1621970140000|2021-05-25 19:15:40|4185.64|4185.24|4185.89|4185.49|4185.89|4185.49|4185.39|4184.99|236
1621970150000|2021-05-25 19:15:50|4186.14|4185.74|4186.14|4185.74|4186.39|4185.99|4185.89|4185.49|261
1621970160000|2021-05-25 19:16:00|4185.89|4185.49|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|162
1621970170000|2021-05-25 19:16:10|4185.89|4185.49|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|171
1621970180000|2021-05-25 19:16:20|4185.89|4185.49|4185.89|4185.49|4186.01|4185.61|4185.89|4185.49|157
1621970190000|2021-05-25 19:16:30|4186.14|4185.74|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|241
1621970200000|2021-05-25 19:16:40|4186.01|4185.61|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|160
1621970210000|2021-05-25 19:16:50|4185.89|4185.49|4185.89|4185.49|4186.01|4185.61|4185.76|4185.36|195
1621970220000|2021-05-25 19:17:00|4185.64|4185.24|4185.64|4185.24|4185.89|4185.49|4185.64|4185.24|102
1621970230000|2021-05-25 19:17:10|4185.39|4184.99|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|170
1621970240000|2021-05-25 19:17:20|4185.89|4185.49|4186.14|4185.74|4186.14|4185.74|4185.89|4185.49|179
1621970250000|2021-05-25 19:17:30|4185.89|4185.49|4185.89|4185.49|4186.14|4185.74|4185.89|4185.49|257
1621970260000|2021-05-25 19:17:40|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|373
1621970270000|2021-05-25 19:17:50|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|4185.39|4184.99|66
1621970280000|2021-05-25 19:18:00|4185.51|4185.11|4185.39|4184.99|4185.51|4185.11|4185.39|4184.99|278
1621970290000|2021-05-25 19:18:10|4185.64|4185.24|4185.64|4185.24|4185.64|4185.24|4185.39|4184.99|145
1621970300000|2021-05-25 19:18:20|4185.39|4184.99|4185.39|4184.99|4185.51|4185.11|4185.14|4184.74|234
1621970310000|2021-05-25 19:18:30|4185.26|4184.86|4185.39|4184.99|4185.39|4184.99|4185.14|4184.74|113
1621970320000|2021-05-25 19:18:40|4185.26|4184.86|4185.64|4185.24|4185.64|4185.24|4185.26|4184.86|282
1621970330000|2021-05-25 19:18:50|4185.89|4185.49|4186.14|4185.74|4186.14|4185.74|4185.64|4185.24|300
1621970340000|2021-05-25 19:19:00|4186.26|4185.86|4185.89|4185.49|4186.26|4185.86|4185.89|4185.49|221
1621970350000|2021-05-25 19:19:10|4185.76|4185.36|4186.39|4185.99|4186.39|4185.99|4185.64|4185.24|266
1621970360000|2021-05-25 19:19:20|4186.51|4186.11|4187.14|4186.74|4187.14|4186.74|4186.51|4186.11|347
1621970370000|2021-05-25 19:19:30|4187.39|4186.99|4187.39|4186.99|4187.89|4187.49|4187.39|4186.99|1054
1621970380000|2021-05-25 19:19:40|4187.26|4186.86|4187.39|4186.99|4187.64|4187.24|4187.14|4186.74|480
1621970390000|2021-05-25 19:19:50|4187.51|4187.11|4187.89|4187.49|4187.89|4187.49|4187.39|4186.99|252
1621970400000|2021-05-25 19:20:00|4187.94|4187.54|4188.19|4187.79|4188.44|4188.04|4187.19|4186.79|1428
1621970410000|2021-05-25 19:20:10|4188.44|4188.04|4189.69|4189.29|4189.94|4189.54|4188.19|4187.79|2648
1621970420000|2021-05-25 19:20:20|4189.44|4189.04|4189.19|4188.79|4190.06|4189.66|4189.19|4188.79|1014
1621970430000|2021-05-25 19:20:30|4189.06|4188.66|4189.19|4188.79|4189.19|4188.79|4188.69|4188.29|412
1621970440000|2021-05-25 19:20:40|4189.44|4189.04|4189.19|4188.79|4189.44|4189.04|4188.94|4188.54|237
1621970450000|2021-05-25 19:20:50|4188.94|4188.54|4188.19|4187.79|4188.94|4188.54|4188.19|4187.79|259
1621970460000|2021-05-25 19:21:00|4187.94|4187.54|4187.44|4187.04|4188.19|4187.79|4187.44|4187.04|516
1621970470000|2021-05-25 19:21:10|4187.19|4186.79|4187.94|4187.54|4187.94|4187.54|4187.19|4186.79|399
1621970480000|2021-05-25 19:21:20|4188.06|4187.66|4187.94|4187.54|4188.19|4187.79|4187.69|4187.29|236
1621970490000|2021-05-25 19:21:30|4188.19|4187.79|4188.19|4187.79|4188.19|4187.79|4187.94|4187.54|252
1621970500000|2021-05-25 19:21:40|4188.44|4188.04|4189.69|4189.29|4189.69|4189.29|4188.44|4188.04|627
1621970510000|2021-05-25 19:21:50|4189.94|4189.54|4189.94|4189.54|4190.19|4189.79|4189.69|4189.29|1011
1621970520000|2021-05-25 19:22:00|4189.69|4189.29|4190.44|4190.04|4190.44|4190.04|4189.69|4189.29|558
1621970530000|2021-05-25 19:22:10|4190.19|4189.79|4190.44|4190.04|4190.44|4190.04|4189.94|4189.54|344
1621970540000|2021-05-25 19:22:20|4190.69|4190.29|4190.44|4190.04|4190.69|4190.29|4190.44|4190.04|629
1621970550000|2021-05-25 19:22:30|4190.69|4190.29|4191.19|4190.79|4191.19|4190.79|4190.69|4190.29|508
1621970560000|2021-05-25 19:22:40|4191.06|4190.66|4190.94|4190.54|4191.19|4190.79|4190.94|4190.54|260
1621970570000|2021-05-25 19:22:50|4190.69|4190.29|4190.69|4190.29|4190.94|4190.54|4190.69|4190.29|330
1621970580000|2021-05-25 19:23:00|4190.94|4190.54|4191.19|4190.79|4191.19|4190.79|4190.69|4190.29|296
1621970590000|2021-05-25 19:23:10|4190.94|4190.54|4191.19|4190.79|4191.19|4190.79|4190.94|4190.54|143
1621970600000|2021-05-25 19:23:20|4191.44|4191.04|4191.69|4191.29|4191.94|4191.54|4191.44|4191.04|719
1621970610000|2021-05-25 19:23:30|4191.81|4191.41|4191.69|4191.29|4192.19|4191.79|4191.69|4191.29|706
1621970620000|2021-05-25 19:23:40|4191.56|4191.16|4191.44|4191.04|4191.69|4191.29|4191.44|4191.04|352
1621970630000|2021-05-25 19:23:50|4191.56|4191.16|4191.69|4191.29|4191.94|4191.54|4191.56|4191.16|179
1621970640000|2021-05-25 19:24:00|4191.81|4191.41|4191.69|4191.29|4192.19|4191.79|4191.69|4191.29|414
1621970650000|2021-05-25 19:24:10|4191.44|4191.04|4191.19|4190.79|4191.44|4191.04|4191.19|4190.79|194
1621970660000|2021-05-25 19:24:20|4190.94|4190.54|4190.69|4190.29|4190.94|4190.54|4190.69|4190.29|316
1621970670000|2021-05-25 19:24:30|4190.44|4190.04|4190.31|4189.91|4190.44|4190.04|4190.19|4189.79|381
1621970680000|2021-05-25 19:24:40|4190.19|4189.79|4190.44|4190.04|4190.44|4190.04|4189.94|4189.54|388
1621970690000|2021-05-25 19:24:50|4190.69|4190.29|4191.44|4191.04|4191.44|4191.04|4190.69|4190.29|681
1621970700000|2021-05-25 19:25:00|4191.69|4191.29|4192.19|4191.79|4192.44|4192.04|4191.69|4191.29|1298
1621970710000|2021-05-25 19:25:10|4192.44|4192.04|4192.94|4192.54|4192.94|4192.54|4192.44|4192.04|855
1621970720000|2021-05-25 19:25:20|4193.19|4192.79|4193.44|4193.04|4193.69|4193.29|4193.06|4192.66|1197
1621970730000|2021-05-25 19:25:30|4193.69|4193.29|4193.69|4193.29|4193.94|4193.54|4193.44|4193.04|979
1621970740000|2021-05-25 19:25:40|4193.44|4193.04|4193.19|4192.79|4193.44|4193.04|4192.94|4192.54|588
1621970750000|2021-05-25 19:25:50|4192.94|4192.54|4192.69|4192.29|4192.94|4192.54|4192.69|4192.29|121
1621970760000|2021-05-25 19:26:00|4192.81|4192.41|4192.19|4191.79|4192.81|4192.41|4192.19|4191.79|339
1621970770000|2021-05-25 19:26:10|4192.06|4191.66|4191.69|4191.29|4192.19|4191.79|4191.69|4191.29|217
1621970780000|2021-05-25 19:26:20|4191.94|4191.54|4191.94|4191.54|4192.19|4191.79|4191.69|4191.29|288
1621970790000|2021-05-25 19:26:30|4192.19|4191.79|4191.94|4191.54|4192.19|4191.79|4191.94|4191.54|176
1621970800000|2021-05-25 19:26:40|4191.69|4191.29|4192.44|4192.04|4192.44|4192.04|4191.69|4191.29|241
1621970810000|2021-05-25 19:26:50|4192.56|4192.16|4192.44|4192.04|4192.69|4192.29|4192.44|4192.04|165
1621970820000|2021-05-25 19:27:00|4192.19|4191.79|4192.19|4191.79|4192.44|4192.04|4192.19|4191.79|94
1621970830000|2021-05-25 19:27:10|4192.44|4192.04|4192.69|4192.29|4192.69|4192.29|4192.19|4191.79|287
1621970840000|2021-05-25 19:27:20|4192.56|4192.16|4191.94|4191.54|4192.69|4192.29|4191.94|4191.54|228
1621970850000|2021-05-25 19:27:30|4191.69|4191.29|4191.69|4191.29|4191.69|4191.29|4191.44|4191.04|168
1621970860000|2021-05-25 19:27:40|4191.56|4191.16|4191.44|4191.04|4191.69|4191.29|4191.44|4191.04|155
1621970870000|2021-05-25 19:27:50|4191.31|4190.91|4191.19|4190.79|4191.44|4191.04|4190.94|4190.54|195
1621970880000|2021-05-25 19:28:00|4191.44|4191.04|4191.19|4190.79|4191.44|4191.04|4191.19|4190.79|253
1621970890000|2021-05-25 19:28:10|4191.31|4190.91|4191.44|4191.04|4191.69|4191.29|4191.31|4190.91|420
1621970900000|2021-05-25 19:28:20|4191.56|4191.16|4191.69|4191.29|4191.69|4191.29|4191.56|4191.16|212
1621970910000|2021-05-25 19:28:30|4191.81|4191.41|4191.69|4191.29|4191.94|4191.54|4191.69|4191.29|97
1621970920000|2021-05-25 19:28:40|4191.94|4191.54|4191.69|4191.29|4191.94|4191.54|4191.44|4191.04|85
1621970930000|2021-05-25 19:28:50|4191.44|4191.04|4191.44|4191.04|4191.44|4191.04|4191.44|4191.04|21
1621970940000|2021-05-25 19:29:00|4191.69|4191.29|4191.94|4191.54|4191.94|4191.54|4191.44|4191.04|166
1621970950000|2021-05-25 19:29:10|4191.81|4191.41|4191.44|4191.04|4191.94|4191.54|4191.44|4191.04|424
1621970960000|2021-05-25 19:29:20|4191.69|4191.29|4191.19|4190.79|4191.69|4191.29|4191.19|4190.79|91
1621970970000|2021-05-25 19:29:30|4191.44|4191.04|4191.44|4191.04|4191.44|4191.04|4191.19|4190.79|112
1621970980000|2021-05-25 19:29:40|4191.31|4190.91|4191.19|4190.79|4191.44|4191.04|4191.19|4190.79|103
1621970990000|2021-05-25 19:29:50|4190.94|4190.54|4190.94|4190.54|4190.94|4190.54|4190.94|4190.54|101
1621971000000|2021-05-25 19:30:00|4191.19|4190.79|4190.44|4190.04|4191.19|4190.79|4190.44|4190.04|545
1621971010000|2021-05-25 19:30:10|4190.69|4190.29|4189.94|4189.54|4190.69|4190.29|4189.69|4189.29|647
1621971020000|2021-05-25 19:30:20|4189.69|4189.29|4190.19|4189.79|4190.19|4189.79|4189.69|4189.29|434
1621971030000|2021-05-25 19:30:30|4189.94|4189.54|4190.69|4190.29|4190.94|4190.54|4189.94|4189.54|645
1621971040000|2021-05-25 19:30:40|4190.44|4190.04|4190.44|4190.04|4190.94|4190.54|4190.44|4190.04|266
1621971050000|2021-05-25 19:30:50|4190.19|4189.79|4190.44|4190.04|4190.44|4190.04|4189.94|4189.54|419
1621971060000|2021-05-25 19:31:00|4190.69|4190.29|4190.44|4190.04|4190.94|4190.54|4190.44|4190.04|469
1621971070000|2021-05-25 19:31:10|4190.19|4189.79|4190.44|4190.04|4190.44|4190.04|4190.19|4189.79|198
1621971080000|2021-05-25 19:31:20|4190.69|4190.29|4190.44|4190.04|4190.69|4190.29|4190.44|4190.04|175
1621971090000|2021-05-25 19:31:30|4190.56|4190.16|4189.94|4189.54|4190.69|4190.29|4189.94|4189.54|145
1621971100000|2021-05-25 19:31:40|4189.69|4189.29|4189.69|4189.29|4189.94|4189.54|4189.69|4189.29|635
1621971110000|2021-05-25 19:31:50|4189.44|4189.04|4189.69|4189.29|4189.69|4189.29|4189.31|4188.91|316
1621971120000|2021-05-25 19:32:00|4189.81|4189.41|4189.19|4188.79|4190.19|4189.79|4189.19|4188.79|338
1621971130000|2021-05-25 19:32:10|4189.31|4188.91|4189.69|4189.29|4189.94|4189.54|4189.31|4188.91|249
1621971140000|2021-05-25 19:32:20|4189.81|4189.41|4190.19|4189.79|4190.31|4189.91|4189.69|4189.29|494
1621971150000|2021-05-25 19:32:30|4189.69|4189.29|4189.19|4188.79|4189.69|4189.29|4188.94|4188.54|865
1621971160000|2021-05-25 19:32:40|4189.31|4188.91|4189.19|4188.79|4189.69|4189.29|4189.19|4188.79|364
1621971170000|2021-05-25 19:32:50|||||||||163
1621971180000|2021-05-25 19:33:00|4189.44|4189.04|4188.69|4188.29|4189.69|4189.29|4188.69|4188.29|628
1621971190000|2021-05-25 19:33:10|4188.44|4188.04|4188.19|4187.79|4188.44|4188.04|4187.69|4187.29|1245
1621971200000|2021-05-25 19:33:20|4188.44|4188.04|4187.69|4187.29|4188.44|4188.04|4187.69|4187.29|604
1621971210000|2021-05-25 19:33:30|4187.44|4187.04|4187.44|4187.04|4187.69|4187.29|4187.44|4187.04|500
1621971220000|2021-05-25 19:33:40|4187.56|4187.16|4187.19|4186.79|4187.69|4187.29|4187.19|4186.79|538
1621971230000|2021-05-25 19:33:50|4186.94|4186.54|4187.19|4186.79|4187.69|4187.29|4186.94|4186.54|763
1621971240000|2021-05-25 19:34:00|4186.94|4186.54|4187.44|4187.04|4187.69|4187.29|4186.94|4186.54|617
1621971250000|2021-05-25 19:34:10|4187.69|4187.29|4187.69|4187.29|4187.69|4187.29|4187.44|4187.04|500
1621971260000|2021-05-25 19:34:20|4187.44|4187.04|4187.44|4187.04|4187.69|4187.29|4187.44|4187.04|275
1621971270000|2021-05-25 19:34:30|4187.19|4186.79|4186.44|4186.04|4187.19|4186.79|4186.44|4186.04|1191
1621971280000|2021-05-25 19:34:40|4186.69|4186.29|4186.44|4186.04|4186.69|4186.29|4186.19|4185.79|359
1621971290000|2021-05-25 19:34:50|4186.56|4186.16|4187.56|4187.16|4187.56|4187.16|4186.56|4186.16|355
1621971300000|2021-05-25 19:35:00|4187.69|4187.29|4187.94|4187.54|4188.44|4188.04|4187.44|4187.04|764
1621971310000|2021-05-25 19:35:10|4187.69|4187.29|4187.44|4187.04|4187.69|4187.29|4186.44|4186.04|1589
1621971320000|2021-05-25 19:35:20|4187.19|4186.79|4187.19|4186.79|4187.44|4187.04|4186.69|4186.29|637
1621971330000|2021-05-25 19:35:30|4187.44|4187.04|4187.44|4187.04|4187.44|4187.04|4187.19|4186.79|201
1621971340000|2021-05-25 19:35:40|4187.69|4187.29|4188.19|4187.79|4188.19|4187.79|4187.44|4187.04|269
1621971350000|2021-05-25 19:35:50|4187.94|4187.54|4188.19|4187.79|4188.19|4187.79|4187.69|4187.29|205
1621971360000|2021-05-25 19:36:00|4187.94|4187.54|4188.69|4188.29|4188.69|4188.29|4187.94|4187.54|779
1621971370000|2021-05-25 19:36:10|4188.56|4188.16|4188.44|4188.04|4188.94|4188.54|4188.44|4188.04|613
1621971380000|2021-05-25 19:36:20|4188.31|4187.91|4188.44|4188.04|4188.44|4188.04|4188.19|4187.79|235
1621971390000|2021-05-25 19:36:30|4188.31|4187.91|4188.44|4188.04|4188.44|4188.04|4187.94|4187.54|456
1621971400000|2021-05-25 19:36:40|4188.69|4188.29|4188.19|4187.79|4188.69|4188.29|4188.19|4187.79|321
1621971410000|2021-05-25 19:36:50|4187.94|4187.54|4188.44|4188.04|4188.44|4188.04|4187.69|4187.29|341
1621971420000|2021-05-25 19:37:00|4188.56|4188.16|4188.44|4188.04|4189.19|4188.79|4188.44|4188.04|409
1621971430000|2021-05-25 19:37:10|4188.19|4187.79|4188.69|4188.29|4188.94|4188.54|4188.19|4187.79|311
1621971440000|2021-05-25 19:37:20|4188.94|4188.54|4188.94|4188.54|4189.19|4188.79|4188.94|4188.54|822
1621971450000|2021-05-25 19:37:30|4189.19|4188.79|4188.44|4188.04|4189.19|4188.79|4188.44|4188.04|490
1621971460000|2021-05-25 19:37:40|4188.69|4188.29|4188.31|4187.91|4188.69|4188.29|4188.19|4187.79|291
1621971470000|2021-05-25 19:37:50|4188.44|4188.04|4188.19|4187.79|4188.44|4188.04|4187.94|4187.54|135
1621971480000|2021-05-25 19:38:00|4187.94|4187.54|4187.94|4187.54|4188.19|4187.79|4187.81|4187.41|248
1621971490000|2021-05-25 19:38:10|4188.44|4188.04|4188.69|4188.29|4188.69|4188.29|4188.44|4188.04|193
1621971500000|2021-05-25 19:38:20|4188.56|4188.16|4188.69|4188.29|4188.69|4188.29|4188.19|4187.79|217
1621971510000|2021-05-25 19:38:30|4188.81|4188.41|4189.19|4188.79|4189.19|4188.79|4188.69|4188.29|460
1621971520000|2021-05-25 19:38:40|4188.94|4188.54|4189.19|4188.79|4189.19|4188.79|4188.94|4188.54|369
1621971530000|2021-05-25 19:38:50|4189.44|4189.04|4189.94|4189.54|4189.94|4189.54|4189.19|4188.79|504
1621971540000|2021-05-25 19:39:00|4189.69|4189.29|4189.69|4189.29|4190.19|4189.79|4189.69|4189.29|508
1621971550000|2021-05-25 19:39:10|4189.94|4189.54|4190.19|4189.79|4190.44|4190.04|4189.94|4189.54|536
1621971560000|2021-05-25 19:39:20|4190.44|4190.04|4190.94|4190.54|4190.94|4190.54|4190.44|4190.04|484
1621971570000|2021-05-25 19:39:30|4191.19|4190.79|4190.94|4190.54|4191.44|4191.04|4190.94|4190.54|848
1621971580000|2021-05-25 19:39:40|4191.19|4190.79|4190.94|4190.54|4191.19|4190.79|4190.69|4190.29|659
1621971590000|2021-05-25 19:39:50|4190.69|4190.29|4190.44|4190.04|4190.69|4190.29|4190.31|4189.91|208
1621971600000|2021-05-25 19:40:00|4190.19|4189.79|4190.19|4189.79|4190.31|4189.91|4189.94|4189.54|383
1621971610000|2021-05-25 19:40:10|4190.31|4189.91|4189.94|4189.54|4190.44|4190.04|4189.94|4189.54|328
1621971620000|2021-05-25 19:40:20|4190.19|4189.79|4190.06|4189.66|4190.44|4190.04|4189.94|4189.54|203
1621971630000|2021-05-25 19:40:30|4190.19|4189.79|4189.69|4189.29|4190.19|4189.79|4189.44|4189.04|274
1621971640000|2021-05-25 19:40:40|4189.56|4189.16|4189.44|4189.04|4189.56|4189.16|4189.31|4188.91|99
1621971650000|2021-05-25 19:40:50|4189.31|4188.91|4189.44|4189.04|4189.44|4189.04|4189.19|4188.79|194
1621971660000|2021-05-25 19:41:00|4189.19|4188.79|4189.69|4189.29|4189.94|4189.54|4189.19|4188.79|595
1621971670000|2021-05-25 19:41:10|4189.81|4189.41|4189.94|4189.54|4190.19|4189.79|4189.69|4189.29|189
1621971680000|2021-05-25 19:41:20|4189.81|4189.41|4189.44|4189.04|4189.81|4189.41|4189.44|4189.04|105
1621971690000|2021-05-25 19:41:30|4189.19|4188.79|4189.44|4189.04|4189.44|4189.04|4189.19|4188.79|232
1621971700000|2021-05-25 19:41:40|4189.31|4188.91|4189.69|4189.29|4189.69|4189.29|4189.19|4188.79|425
1621971710000|2021-05-25 19:41:50|4189.94|4189.54|4190.19|4189.79|4190.19|4189.79|4189.69|4189.29|217
1621971720000|2021-05-25 19:42:00|4190.06|4189.66|4190.44|4190.04|4190.69|4190.29|4189.94|4189.54|399
1621971730000|2021-05-25 19:42:10|4190.69|4190.29|4190.69|4190.29|4190.69|4190.29|4190.69|4190.29|186
1621971740000|2021-05-25 19:42:20|4190.56|4190.16|4190.94|4190.54|4190.94|4190.54|4190.44|4190.04|381
1621971750000|2021-05-25 19:42:30|4191.06|4190.66|4190.94|4190.54|4191.31|4190.91|4190.69|4190.29|350
1621971760000|2021-05-25 19:42:40|4191.19|4190.79|4191.19|4190.79|4191.44|4191.04|4190.94|4190.54|345
1621971770000|2021-05-25 19:42:50|4190.94|4190.54|4190.94|4190.54|4190.94|4190.54|4190.94|4190.54|129
1621971780000|2021-05-25 19:43:00|4190.69|4190.29|4190.69|4190.29|4190.94|4190.54|4190.69|4190.29|387
1621971790000|2021-05-25 19:43:10|4190.56|4190.16|4189.94|4189.54|4190.56|4190.16|4189.94|4189.54|211
1621971800000|2021-05-25 19:43:20|4189.81|4189.41|4189.19|4188.79|4189.81|4189.41|4189.19|4188.79|316
1621971810000|2021-05-25 19:43:30|4189.31|4188.91|4189.44|4189.04|4189.44|4189.04|4189.19|4188.79|659
1621971820000|2021-05-25 19:43:40|4189.19|4188.79|4189.69|4189.29|4189.94|4189.54|4189.19|4188.79|460
1621971830000|2021-05-25 19:43:50|4189.56|4189.16|4188.69|4188.29|4189.56|4189.16|4188.69|4188.29|823
1621971840000|2021-05-25 19:44:00|4188.56|4188.16|4188.44|4188.04|4188.69|4188.29|4188.19|4187.79|711
1621971850000|2021-05-25 19:44:10|4188.69|4188.29|4188.44|4188.04|4188.69|4188.29|4188.44|4188.04|206
1621971860000|2021-05-25 19:44:20|4188.19|4187.79|4188.44|4188.04|4188.69|4188.29|4188.19|4187.79|423
1621971870000|2021-05-25 19:44:30|4188.31|4187.91|4188.94|4188.54|4188.94|4188.54|4188.19|4187.79|338
1621971880000|2021-05-25 19:44:40|4189.44|4189.04|4189.44|4189.04|4189.44|4189.04|4189.19|4188.79|417
1621971890000|2021-05-25 19:44:50|4189.69|4189.29|4189.19|4188.79|4189.69|4189.29|4189.19|4188.79|186
1621971900000|2021-05-25 19:45:00|4188.94|4188.54|4189.69|4189.29|4189.94|4189.54|4188.94|4188.54|430
1621971910000|2021-05-25 19:45:10|4189.94|4189.54|4190.19|4189.79|4190.44|4190.04|4189.69|4189.29|351
1621971920000|2021-05-25 19:45:20|4189.94|4189.54|4189.44|4189.04|4189.94|4189.54|4189.31|4188.91|369
1621971930000|2021-05-25 19:45:30|4189.19|4188.79|4189.44|4189.04|4189.94|4189.54|4189.19|4188.79|558
1621971940000|2021-05-25 19:45:40|4189.56|4189.16|4190.31|4189.91|4190.31|4189.91|4189.56|4189.16|251
1621971950000|2021-05-25 19:45:50|4190.19|4189.79|4189.94|4189.54|4190.44|4190.04|4189.81|4189.41|353
1621971960000|2021-05-25 19:46:00|4189.69|4189.29|4189.94|4189.54|4189.94|4189.54|4189.69|4189.29|262
1621971970000|2021-05-25 19:46:10|4190.06|4189.66|4189.94|4189.54|4190.56|4190.16|4189.94|4189.54|566
1621971980000|2021-05-25 19:46:20|||||||||114
1621971990000|2021-05-25 19:46:30|4190.19|4189.79|4190.44|4190.04|4190.44|4190.04|4190.19|4189.79|185
1621972000000|2021-05-25 19:46:40|4190.69|4190.29|4190.44|4190.04|4190.69|4190.29|4190.44|4190.04|280
1621972010000|2021-05-25 19:46:50|4190.56|4190.16|4190.44|4190.04|4190.69|4190.29|4190.19|4189.79|373
1621972020000|2021-05-25 19:47:00|4190.69|4190.29|4190.19|4189.79|4190.69|4190.29|4190.19|4189.79|294
1621972030000|2021-05-25 19:47:10|4190.44|4190.04|4190.44|4190.04|4190.44|4190.04|4190.44|4190.04|61
1621972040000|2021-05-25 19:47:20|4190.19|4189.79|4190.19|4189.79|4190.56|4190.16|4190.19|4189.79|332
1621972050000|2021-05-25 19:47:30|4189.94|4189.54|4189.19|4188.79|4189.94|4189.54|4189.19|4188.79|490
1621972060000|2021-05-25 19:47:40|4188.94|4188.54|4189.44|4189.04|4189.44|4189.04|4188.94|4188.54|750
1621972070000|2021-05-25 19:47:50|4189.31|4188.91|4189.69|4189.29|4189.69|4189.29|4189.19|4188.79|172
1621972080000|2021-05-25 19:48:00|4189.19|4188.79|4189.19|4188.79|4189.44|4189.04|4189.19|4188.79|475
1621972090000|2021-05-25 19:48:10|4189.06|4188.66|4188.94|4188.54|4189.19|4188.79|4188.94|4188.54|335
1621972100000|2021-05-25 19:48:20|4188.81|4188.41|4188.69|4188.29|4189.19|4188.79|4188.69|4188.29|578
1621972110000|2021-05-25 19:48:30|4188.44|4188.04|4188.44|4188.04|4188.44|4188.04|4188.19|4187.79|525
1621972120000|2021-05-25 19:48:40|4188.31|4187.91|4187.94|4187.54|4188.31|4187.91|4187.94|4187.54|148
1621972130000|2021-05-25 19:48:50|4188.19|4187.79|4187.94|4187.54|4188.44|4188.04|4187.94|4187.54|339
1621972140000|2021-05-25 19:49:00|4188.19|4187.79|4188.19|4187.79|4188.19|4187.79|4187.94|4187.54|447
1621972150000|2021-05-25 19:49:10|4188.44|4188.04|4188.94|4188.54|4188.94|4188.54|4188.19|4187.79|528
1621972160000|2021-05-25 19:49:20|4188.69|4188.29|4188.19|4187.79|4188.69|4188.29|4187.94|4187.54|224
1621972170000|2021-05-25 19:49:30|4188.06|4187.66|4187.19|4186.79|4188.06|4187.66|4187.19|4186.79|700
1621972180000|2021-05-25 19:49:40|4187.44|4187.04|4186.56|4186.16|4187.44|4187.04|4186.44|4186.04|711
1621972190000|2021-05-25 19:49:50|4186.69|4186.29|4186.69|4186.29|4186.69|4186.29|4186.44|4186.04|586
1621972200000|2021-05-25 19:50:00|4185.94|4185.54|4188.44|4188.04|4188.69|4188.29|4185.69|4185.29|3382
1621972210000|2021-05-25 19:50:10|4188.69|4188.29|4186.44|4186.04|4188.69|4188.29|4186.19|4185.79|1008
1621972220000|2021-05-25 19:50:20|4186.69|4186.29|4185.44|4185.04|4186.94|4186.54|4185.44|4185.04|1447
1621972230000|2021-05-25 19:50:30|4185.69|4185.29|4185.69|4185.29|4186.19|4185.79|4185.44|4185.04|739
1621972240000|2021-05-25 19:50:40|4185.94|4185.54|4184.94|4184.54|4185.94|4185.54|4184.69|4184.29|794
1621972250000|2021-05-25 19:50:50|4184.69|4184.29|4184.69|4184.29|4185.19|4184.79|4184.19|4183.79|1710
1621972260000|2021-05-25 19:51:00|4184.94|4184.54|4183.94|4183.54|4184.94|4184.54|4183.69|4183.29|1108
1621972270000|2021-05-25 19:51:10|4183.69|4183.29|4183.94|4183.54|4184.44|4184.04|4183.69|4183.29|1023
1621972280000|2021-05-25 19:51:20|4184.19|4183.79|4183.94|4183.54|4184.19|4183.79|4183.69|4183.29|444
1621972290000|2021-05-25 19:51:30|4183.81|4183.41|4183.69|4183.29|4183.94|4183.54|4183.69|4183.29|775
1621972300000|2021-05-25 19:51:40|4183.44|4183.04|4183.44|4183.04|4183.44|4183.04|4183.44|4183.04|861
1621972310000|2021-05-25 19:51:50|4183.19|4182.79|4183.44|4183.04|4183.44|4183.04|4182.94|4182.54|1062
1621972320000|2021-05-25 19:52:00|4183.69|4183.29|4184.19|4183.79|4184.44|4184.04|4183.44|4183.04|1150
1621972330000|2021-05-25 19:52:10|4183.94|4183.54|4184.69|4184.29|4184.69|4184.29|4183.94|4183.54|577
1621972340000|2021-05-25 19:52:20|4184.44|4184.04|4185.19|4184.79|4185.19|4184.79|4184.19|4183.79|1151
1621972350000|2021-05-25 19:52:30|4185.44|4185.04|4184.94|4184.54|4185.44|4185.04|4184.94|4184.54|926
1621972360000|2021-05-25 19:52:40|4184.44|4184.04|4184.94|4184.54|4184.94|4184.54|4184.44|4184.04|965
1621972370000|2021-05-25 19:52:50|4184.69|4184.29|4184.19|4183.79|4184.69|4184.29|4184.19|4183.79|482
1621972380000|2021-05-25 19:53:00|4184.44|4184.04|4184.19|4183.79|4184.44|4184.04|4183.94|4183.54|481
1621972390000|2021-05-25 19:53:10|4184.06|4183.66|4184.69|4184.29|4184.69|4184.29|4183.94|4183.54|497
1621972400000|2021-05-25 19:53:20|4184.44|4184.04|4184.94|4184.54|4184.94|4184.54|4184.44|4184.04|903
1621972410000|2021-05-25 19:53:30|4184.81|4184.41|4183.94|4183.54|4184.81|4184.41|4183.94|4183.54|635
1621972420000|2021-05-25 19:53:40|4184.06|4183.66|4184.69|4184.29|4184.69|4184.29|4183.94|4183.54|649
1621972430000|2021-05-25 19:53:50|4184.81|4184.41|4184.94|4184.54|4185.44|4185.04|4184.69|4184.29|919
1621972440000|2021-05-25 19:54:00|4185.19|4184.79|4184.94|4184.54|4185.44|4185.04|4184.94|4184.54|940
1621972450000|2021-05-25 19:54:10|4184.69|4184.29|4184.94|4184.54|4184.94|4184.54|4184.44|4184.04|604
1621972460000|2021-05-25 19:54:20|4184.69|4184.29|4184.44|4184.04|4184.69|4184.29|4184.19|4183.79|736
1621972470000|2021-05-25 19:54:30|4184.56|4184.16|4184.44|4184.04|4184.69|4184.29|4184.44|4184.04|404
1621972480000|2021-05-25 19:54:40|4184.69|4184.29|4185.19|4184.79|4185.19|4184.79|4184.44|4184.04|633
1621972490000|2021-05-25 19:54:50|4184.69|4184.29|4185.19|4184.79|4185.19|4184.79|4184.44|4184.04|1259
1621972500000|2021-05-25 19:55:00|4185.44|4185.04|4185.19|4184.79|4185.44|4185.04|4184.94|4184.54|1849
1621972510000|2021-05-25 19:55:10|4185.31|4184.91|4186.44|4186.04|4186.94|4186.54|4185.31|4184.91|1643
1621972520000|2021-05-25 19:55:20|4186.69|4186.29|4187.19|4186.79|4187.19|4186.79|4186.19|4185.79|1053
1621972530000|2021-05-25 19:55:30|4186.94|4186.54|4188.44|4188.04|4188.44|4188.04|4186.69|4186.29|1704
1621972540000|2021-05-25 19:55:40|4188.19|4187.79|4187.44|4187.04|4188.69|4188.29|4187.44|4187.04|907
1621972550000|2021-05-25 19:55:50|4187.19|4186.79|4187.19|4186.79|4187.19|4186.79|4186.94|4186.54|589
1621972560000|2021-05-25 19:56:00|4186.94|4186.54|4187.19|4186.79|4187.44|4187.04|4186.44|4186.04|1362
1621972570000|2021-05-25 19:56:10|4187.44|4187.04|4186.69|4186.29|4187.44|4187.04|4186.69|4186.29|598
1621972580000|2021-05-25 19:56:20|4186.81|4186.41|4186.19|4185.79|4186.94|4186.54|4186.19|4185.79|762
1621972590000|2021-05-25 19:56:30|4185.94|4185.54|4186.69|4186.29|4186.94|4186.54|4185.94|4185.54|1110
1621972600000|2021-05-25 19:56:40|4186.94|4186.54|4187.19|4186.79|4187.44|4187.04|4186.94|4186.54|520
1621972610000|2021-05-25 19:56:50|4187.44|4187.04|4187.44|4187.04|4187.69|4187.29|4187.44|4187.04|740
1621972620000|2021-05-25 19:57:00|4187.56|4187.16|4188.19|4187.79|4188.69|4188.29|4187.56|4187.16|1593
1621972630000|2021-05-25 19:57:10|4187.94|4187.54|4187.69|4187.29|4187.94|4187.54|4187.69|4187.29|159
1621972640000|2021-05-25 19:57:20|4187.44|4187.04|4188.44|4188.04|4188.44|4188.04|4187.44|4187.04|652
1621972650000|2021-05-25 19:57:30|4188.19|4187.79|4188.94|4188.54|4189.19|4188.79|4188.19|4187.79|1453
1621972660000|2021-05-25 19:57:40|4189.19|4188.79|4189.19|4188.79|4189.19|4188.79|4188.69|4188.29|835
1621972670000|2021-05-25 19:57:50|4188.94|4188.54|4188.94|4188.54|4189.19|4188.79|4188.69|4188.29|1788
1621972680000|2021-05-25 19:58:00|4188.69|4188.29|4188.94|4188.54|4188.94|4188.54|4188.69|4188.29|5153
1621972690000|2021-05-25 19:58:10|4189.19|4188.79|4189.44|4189.04|4189.44|4189.04|4188.94|4188.54|1459
1621972700000|2021-05-25 19:58:20|4189.19|4188.79|4188.19|4187.79|4189.44|4189.04|4188.19|4187.79|1717
1621972710000|2021-05-25 19:58:30|4187.94|4187.54|4188.94|4188.54|4188.94|4188.54|4187.94|4187.54|936
1621972720000|2021-05-25 19:58:40|4189.19|4188.79|4188.69|4188.29|4189.19|4188.79|4188.69|4188.29|913
1621972730000|2021-05-25 19:58:50|4188.44|4188.04|4188.19|4187.79|4188.44|4188.04|4187.94|4187.54|615
1621972740000|2021-05-25 19:59:00|4188.69|4188.29|4188.44|4188.04|4189.19|4188.79|4188.19|4187.79|1761
1621972750000|2021-05-25 19:59:10|4188.31|4187.91|4189.19|4188.79|4189.69|4189.29|4188.19|4187.79|2171
1621972760000|2021-05-25 19:59:20|4189.44|4189.04|4189.69|4189.29|4189.94|4189.54|4189.19|4188.79|2489
1621972770000|2021-05-25 19:59:30|4189.44|4189.04|4189.19|4188.79|4189.44|4189.04|4188.94|4188.54|1582
1621972780000|2021-05-25 19:59:40|4189.44|4189.04|4188.69|4188.29|4189.69|4189.29|4188.69|4188.29|4806
1621972790000|2021-05-25 19:59:50|4189.19|4188.79|4189.69|4189.29|4189.69|4189.29|4188.19|4187.79|17057
1621972800000|2021-05-25 20:00:00|4189.79|4189.19|4189.48|4188.88|4189.98|4189.38|4189.23|4188.63|6571
1621972810000|2021-05-25 20:00:10|4189.23|4188.63|4188.48|4187.88|4189.23|4188.63|4188.48|4187.88|1875
1621972820000|2021-05-25 20:00:20|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|384
1621972830000|2021-05-25 20:00:30|4188.98|4188.38|4188.73|4188.13|4188.98|4188.38|4188.73|4188.13|634
1621972840000|2021-05-25 20:00:40|4188.98|4188.38|4188.98|4188.38|4188.98|4188.38|4188.98|4188.38|473
1621972850000|2021-05-25 20:00:50|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|572
1621972860000|2021-05-25 20:01:00|4188.98|4188.38|4188.98|4188.38|4188.98|4188.38|4188.85|4188.25|371
1621972870000|2021-05-25 20:01:10|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|4188.48|4187.88|392
1621972880000|2021-05-25 20:01:20|4188.6|4188|4188.48|4187.88|4188.73|4188.13|4188.48|4187.88|372
1621972890000|2021-05-25 20:01:30|4188.73|4188.13|4188.98|4188.38|4188.98|4188.38|4188.73|4188.13|352
1621972900000|2021-05-25 20:01:40|4188.73|4188.13|4188.98|4188.38|4188.98|4188.38|4188.73|4188.13|436
1621972910000|2021-05-25 20:01:50|||||||||215
1621972920000|2021-05-25 20:02:00|4188.73|4188.13|4189.23|4188.63|4189.23|4188.63|4188.73|4188.13|595
1621972930000|2021-05-25 20:02:10|||||||||60
1621972940000|2021-05-25 20:02:20|4188.98|4188.38|4189.23|4188.63|4189.23|4188.63|4188.85|4188.25|664
1621972950000|2021-05-25 20:02:30|4189.1|4188.5|4188.73|4188.13|4189.1|4188.5|4188.73|4188.13|220
1621972960000|2021-05-25 20:02:40|4188.98|4188.38|4188.98|4188.38|4188.98|4188.38|4188.98|4188.38|273
1621972970000|2021-05-25 20:02:50|4189.1|4188.5|4188.98|4188.38|4189.23|4188.63|4188.98|4188.38|303
1621972980000|2021-05-25 20:03:00|4188.73|4188.13|4188.48|4187.88|4188.73|4188.13|4188.48|4187.88|490
1621972990000|2021-05-25 20:03:10|4188.23|4187.63|4188.48|4187.88|4188.48|4187.88|4188.23|4187.63|619
1621973000000|2021-05-25 20:03:20|4188.73|4188.13|4188.48|4187.88|4188.73|4188.13|4188.48|4187.88|210
1621973010000|2021-05-25 20:03:30|||||||||51
1621973020000|2021-05-25 20:03:40|||||||||24
1621973030000|2021-05-25 20:03:50|||||||||29
1621973040000|2021-05-25 20:04:00|||||||||46
1621973050000|2021-05-25 20:04:10|4188.73|4188.13|4188.48|4187.88|4188.73|4188.13|4188.48|4187.88|465
1621973060000|2021-05-25 20:04:20|||||||||49
1621973070000|2021-05-25 20:04:30|||||||||27
1621973080000|2021-05-25 20:04:40|||||||||22
1621973090000|2021-05-25 20:04:50|4188.73|4188.13|4188.98|4188.38|4189.23|4188.63|4188.73|4188.13|1154
1621973100000|2021-05-25 20:05:00|4189.1|4188.5|4189.23|4188.63|4189.23|4188.63|4189.1|4188.5|261
1621973110000|2021-05-25 20:05:10|||||||||6
1621973120000|2021-05-25 20:05:20|4188.73|4188.13|4188.98|4188.38|4188.98|4188.38|4188.73|4188.13|685
1621973130000|2021-05-25 20:05:30|||||||||48
1621973140000|2021-05-25 20:05:40|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|4188.48|4187.88|455
1621973150000|2021-05-25 20:05:50|4188.85|4188.25|4188.98|4188.38|4188.98|4188.38|4188.85|4188.25|169
1621973160000|2021-05-25 20:06:00|4188.73|4188.13|4188.73|4188.13|4188.98|4188.38|4188.73|4188.13|249
1621973170000|2021-05-25 20:06:10|||||||||31
1621973180000|2021-05-25 20:06:20|4188.48|4187.88|4188.48|4187.88|4188.48|4187.88|4188.48|4187.88|136
1621973190000|2021-05-25 20:06:30|||||||||15
1621973200000|2021-05-25 20:06:40|||||||||21
1621973210000|2021-05-25 20:06:50|||||||||51
1621973220000|2021-05-25 20:07:00|||||||||34
1621973230000|2021-05-25 20:07:10|4188.73|4188.13|4188.73|4188.13|4188.73|4188.13|4188.48|4187.88|382
1621973240000|2021-05-25 20:07:20|||||||||101
1621973250000|2021-05-25 20:07:30|||||||||51
1621973260000|2021-05-25 20:07:40|||||||||67
1621973270000|2021-05-25 20:07:50|4188.48|4187.88|4188.73|4188.13|4188.73|4188.13|4188.48|4187.88|269
1621973280000|2021-05-25 20:08:00|||||||||6
1621973290000|2021-05-25 20:08:10|||||||||30
1621973300000|2021-05-25 20:08:20|||||||||27
1621973310000|2021-05-25 20:08:30|4188.85|4188.25|4188.98|4188.38|4188.98|4188.38|4188.85|4188.25|283
1621973320000|2021-05-25 20:08:40|4189.1|4188.5|4189.23|4188.63|4189.23|4188.63|4189.1|4188.5|329
1621973330000|2021-05-25 20:08:50|||||||||44
1621973340000|2021-05-25 20:09:00|4188.98|4188.38|4189.23|4188.63|4189.23|4188.63|4188.98|4188.38|239
1621973350000|2021-05-25 20:09:10|||||||||19
1621973360000|2021-05-25 20:09:20|||||||||16
1621973370000|2021-05-25 20:09:30|||||||||88
1621973380000|2021-05-25 20:09:40|4189.48|4188.88|4189.48|4188.88|4189.48|4188.88|4189.48|4188.88|114
1621973390000|2021-05-25 20:09:50|4189.6|4189|4189.98|4189.38|4189.98|4189.38|4189.6|4189|273
1621973400000|2021-05-25 20:10:00|4190.1|4189.5|4190.23|4189.63|4190.23|4189.63|4190.1|4189.5|282
1621973410000|2021-05-25 20:10:10|4189.98|4189.38|4189.98|4189.38|4189.98|4189.38|4189.98|4189.38|526
1621973420000|2021-05-25 20:10:20|||||||||47
1621973430000|2021-05-25 20:10:30|||||||||5
1621973440000|2021-05-25 20:10:40|4190.23|4189.63|4190.23|4189.63|4190.23|4189.63|4190.23|4189.63|122
1621973450000|2021-05-25 20:10:50|||||||||40
1621973460000|2021-05-25 20:11:00|4189.98|4189.38|4189.98|4189.38|4189.98|4189.38|4189.98|4189.38|257
1621973470000|2021-05-25 20:11:10|||||||||187
1621973480000|2021-05-25 20:11:20|4189.85|4189.25|4189.73|4189.13|4189.85|4189.25|4189.48|4188.88|456
1621973490000|2021-05-25 20:11:30|4189.48|4188.88|4189.48|4188.88|4189.6|4189|4189.48|4188.88|66
1621973500000|2021-05-25 20:11:40|4189.73|4189.13|4189.73|4189.13|4189.73|4189.13|4189.73|4189.13|211
1621973510000|2021-05-25 20:11:50|4189.98|4189.38|4190.1|4189.5|4190.23|4189.63|4189.98|4189.38|450
1621973520000|2021-05-25 20:12:00|4189.98|4189.38|4189.73|4189.13|4189.98|4189.38|4189.73|4189.13|167
1621973530000|2021-05-25 20:12:10|||||||||29
1621973540000|2021-05-25 20:12:20|||||||||14
1621973550000|2021-05-25 20:12:30|4189.98|4189.38|4189.48|4188.88|4189.98|4189.38|4189.48|4188.88|409
1621973560000|2021-05-25 20:12:40|4189.23|4188.63|4189.23|4188.63|4189.23|4188.63|4189.23|4188.63|252
1621973570000|2021-05-25 20:12:50|||||||||49
1621973580000|2021-05-25 20:13:00|4188.98|4188.38|4188.73|4188.13|4188.98|4188.38|4188.73|4188.13|722
1621973590000|2021-05-25 20:13:10|||||||||1073
1621973600000|2021-05-25 20:13:20|4188.85|4188.25|4188.98|4188.38|4188.98|4188.38|4188.85|4188.25|701
1621973610000|2021-05-25 20:13:30|||||||||73
1621973620000|2021-05-25 20:13:40|4188.73|4188.13|4188.98|4188.38|4188.98|4188.38|4188.73|4188.13|164
1621973630000|2021-05-25 20:13:50|||||||||268
1621973640000|2021-05-25 20:14:00|||||||||145
1621973650000|2021-05-25 20:14:10|4188.85|4188.25|4188.73|4188.13|4188.98|4188.38|4188.73|4188.13|217
1621973660000|2021-05-25 20:14:20|4188.85|4188.25|4188.98|4188.38|4188.98|4188.38|4188.85|4188.25|277
1621973670000|2021-05-25 20:14:30|4188.73|4188.13|4188.98|4188.38|4189.23|4188.63|4188.73|4188.13|392
1621973680000|2021-05-25 20:14:40|4188.85|4188.25|4188.98|4188.38|4188.98|4188.38|4188.73|4188.13|303
1621973690000|2021-05-25 20:14:50|4188.85|4188.25|4189.26|4187.76|4189.28|4188.5|4188.6|4187.7|436
1621973700000|2021-05-25 20:15:00|4189.24|4187.74|4189.42|4187.92|4189.6|4188.1|4189.24|4187.74|21
1621973710000|2021-05-25 20:15:10|4189.53|4188.03|4189.53|4188.03|4189.53|4188.03|4189.53|4188.03|0
1621973730000|2021-05-25 20:15:30|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|0
1621973760000|2021-05-25 20:16:00|4189.27|4187.77|4189.05|4187.55|4189.27|4187.77|4189.02|4187.52|0
1621973790000|2021-05-25 20:16:30|4189.24|4187.74|4189.27|4187.77|4189.27|4187.77|4189.24|4187.74|0
1621973800000|2021-05-25 20:16:40|4189.78|4188.28|4189.67|4188.17|4189.78|4188.28|4189.67|4188.17|0
1621973820000|2021-05-25 20:17:00|4189.6|4188.1|4189.57|4188.07|4189.6|4188.1|4189.57|4188.07|0
1621973840000|2021-05-25 20:17:20|4189.6|4188.1|4189.6|4188.1|4189.6|4188.1|4189.6|4188.1|0
1621973860000|2021-05-25 20:17:40|4189.46|4187.96|4189.42|4187.92|4189.46|4187.96|4189.42|4187.92|0
1621973880000|2021-05-25 20:18:00|4189.53|4188.03|4189.49|4187.99|4189.53|4188.03|4189.49|4187.99|0
1621973900000|2021-05-25 20:18:20|4189.53|4188.03|4189.53|4188.03|4189.53|4188.03|4189.49|4187.99|0
1621973910000|2021-05-25 20:18:30|4189.57|4188.07|4189.53|4188.03|4189.57|4188.07|4189.49|4187.99|0
1621973920000|2021-05-25 20:18:40|4189.57|4188.07|4189.6|4188.1|4189.6|4188.1|4189.57|4188.07|0
1621973930000|2021-05-25 20:18:50|4189.75|4188.25|4189.75|4188.25|4189.75|4188.25|4189.75|4188.25|0
1621973940000|2021-05-25 20:19:00|4189.67|4188.17|4189.64|4188.14|4189.67|4188.17|4189.6|4188.1|0
1621973950000|2021-05-25 20:19:10|4189.57|4188.07|4189.6|4188.1|4189.6|4188.1|4189.57|4188.07|0
1621973960000|2021-05-25 20:19:20|4189.57|4188.07|4189.57|4188.07|4189.57|4188.07|4189.57|4188.07|0
1621973970000|2021-05-25 20:19:30|4189.53|4188.03|4189.57|4188.07|4189.57|4188.07|4189.53|4188.03|0
1621973980000|2021-05-25 20:19:40|4189.64|4188.14|4189.64|4188.14|4189.64|4188.14|4189.64|4188.14|0
1621973990000|2021-05-25 20:19:50|4189.6|4188.1|4189.6|4188.1|4189.6|4188.1|4189.6|4188.1|0
1621974020000|2021-05-25 20:20:20|4189.46|4187.96|4189.53|4188.03|4189.53|4188.03|4189.46|4187.96|0
1621974110000|2021-05-25 20:21:50|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|0
1621974120000|2021-05-25 20:22:00|4189.53|4188.03|4189.53|4188.03|4189.53|4188.03|4189.49|4187.99|0
1621974180000|2021-05-25 20:23:00|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|0
1621974230000|2021-05-25 20:23:50|4189.64|4188.14|4189.64|4188.14|4189.64|4188.14|4189.64|4188.14|0
1621974270000|2021-05-25 20:24:30|4189.67|4188.17|4189.67|4188.17|4189.67|4188.17|4189.67|4188.17|0
1621974300000|2021-05-25 20:25:00|4189.64|4188.14|4189.64|4188.14|4189.64|4188.14|4189.64|4188.14|0
1621974350000|2021-05-25 20:25:50|4189.78|4188.28|4189.78|4188.28|4189.78|4188.28|4189.78|4188.28|0
1621974360000|2021-05-25 20:26:00|4189.82|4188.32|4189.78|4188.28|4189.82|4188.32|4189.78|4188.28|0
1621974380000|2021-05-25 20:26:20|4189.93|4188.43|4189.93|4188.43|4189.93|4188.43|4189.93|4188.43|0
1621974410000|2021-05-25 20:26:50|4189.78|4188.28|4189.78|4188.28|4189.78|4188.28|4189.78|4188.28|0
1621974440000|2021-05-25 20:27:20|4189.93|4188.43|4189.93|4188.43|4189.93|4188.43|4189.93|4188.43|0
1621974480000|2021-05-25 20:28:00|4189.78|4188.28|4189.78|4188.28|4189.78|4188.28|4189.78|4188.28|0
1621974540000|2021-05-25 20:29:00|4189.82|4188.32|4189.82|4188.32|4189.82|4188.32|4189.82|4188.32|0
1621974570000|2021-05-25 20:29:30|4189.78|4188.28|4189.78|4188.28|4189.82|4188.32|4189.78|4188.28|0
1621974580000|2021-05-25 20:29:40|4189.75|4188.25|4189.78|4188.28|4189.78|4188.28|4189.75|4188.25|0
1621974590000|2021-05-25 20:29:50|4189.75|4188.25|4190.08|4188.58|4190.08|4188.58|4189.75|4188.25|0
1621974600000|2021-05-25 20:30:00|4189.35|4188.75|4189.35|4188.75|4189.6|4189|4189.1|4188.5|143
1621974610000|2021-05-25 20:30:10|4189.6|4189|4189.6|4189|4189.6|4189|4189.35|4188.75|72
1621974620000|2021-05-25 20:30:20|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|29
1621974630000|2021-05-25 20:30:30|4189.85|4189.25|4190.35|4189.75|4190.35|4189.75|4189.85|4189.25|77
1621974640000|2021-05-25 20:30:40|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|63
1621974650000|2021-05-25 20:30:50|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|60
1621974660000|2021-05-25 20:31:00|4189.6|4189|4190.1|4189.5|4190.1|4189.5|4189.6|4189|56
1621974670000|2021-05-25 20:31:10|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|32
1621974680000|2021-05-25 20:31:20|||||||||23
1621974690000|2021-05-25 20:31:30|4189.6|4189|4189.6|4189|4189.85|4189.25|4189.6|4189|7
1621974700000|2021-05-25 20:31:40|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|28
1621974710000|2021-05-25 20:31:50|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|68
1621974720000|2021-05-25 20:32:00|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|29
1621974730000|2021-05-25 20:32:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|38
1621974740000|2021-05-25 20:32:20|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|13
1621974760000|2021-05-25 20:32:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|41
1621974770000|2021-05-25 20:32:50|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4189.85|4189.25|36
1621974780000|2021-05-25 20:33:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|36
1621974790000|2021-05-25 20:33:10|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|8
1621974800000|2021-05-25 20:33:20|||||||||8
1621974820000|2021-05-25 20:33:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|10
1621974830000|2021-05-25 20:33:50|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|70
1621974840000|2021-05-25 20:34:00|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|23
1621974850000|2021-05-25 20:34:10|4189.85|4189.25|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|9
1621974870000|2021-05-25 20:34:30|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|28
1621974880000|2021-05-25 20:34:40|||||||||25
1621974890000|2021-05-25 20:34:50|||||||||5
1621974910000|2021-05-25 20:35:10|||||||||10
1621974920000|2021-05-25 20:35:20|||||||||12
1621974930000|2021-05-25 20:35:30|||||||||5
1621974940000|2021-05-25 20:35:40|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|3
1621974950000|2021-05-25 20:35:50|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|42
1621974970000|2021-05-25 20:36:10|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|34
1621974980000|2021-05-25 20:36:20|4190.6|4190|4190.6|4190|4190.85|4190.25|4190.6|4190|102
1621974990000|2021-05-25 20:36:30|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|56
1621975000000|2021-05-25 20:36:40|4191.1|4190.5|4191.1|4190.5|4191.35|4190.75|4190.85|4190.25|123
1621975010000|2021-05-25 20:36:50|4191.35|4190.75|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|79
1621975020000|2021-05-25 20:37:00|4191.35|4190.75|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|33
1621975030000|2021-05-25 20:37:10|4190.85|4190.25|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|42
1621975040000|2021-05-25 20:37:20|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|0
1621975050000|2021-05-25 20:37:30|4190.85|4190.25|4190.6|4190|4190.85|4190.25|4190.6|4190|74
1621975060000|2021-05-25 20:37:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|56
1621975070000|2021-05-25 20:37:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|27
1621975080000|2021-05-25 20:38:00|||||||||107
1621975090000|2021-05-25 20:38:10|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|2
1621975100000|2021-05-25 20:38:20|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|94
1621975120000|2021-05-25 20:38:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|14
1621975130000|2021-05-25 20:38:50|||||||||15
1621975140000|2021-05-25 20:39:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|44
1621975150000|2021-05-25 20:39:10|||||||||20
1621975160000|2021-05-25 20:39:20|||||||||1
1621975180000|2021-05-25 20:39:40|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|22
1621975200000|2021-05-25 20:40:00|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|14
1621975210000|2021-05-25 20:40:10|4190.6|4190|4190.6|4190|4190.6|4190|4190.35|4189.75|36
1621975220000|2021-05-25 20:40:20|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|1
1621975230000|2021-05-25 20:40:30|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|36
1621975240000|2021-05-25 20:40:40|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|22
1621975250000|2021-05-25 20:40:50|||||||||1
1621975260000|2021-05-25 20:41:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|2
1621975270000|2021-05-25 20:41:10|||||||||29
1621975280000|2021-05-25 20:41:20|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|1
1621975290000|2021-05-25 20:41:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|8
1621975300000|2021-05-25 20:41:40|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|35
1621975310000|2021-05-25 20:41:50|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|2
1621975320000|2021-05-25 20:42:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|1
1621975330000|2021-05-25 20:42:10|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|34
1621975340000|2021-05-25 20:42:20|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|32
1621975360000|2021-05-25 20:42:40|||||||||24
1621975380000|2021-05-25 20:43:00|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|41
1621975410000|2021-05-25 20:43:30|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|2
1621975420000|2021-05-25 20:43:40|||||||||1
1621975430000|2021-05-25 20:43:50|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|4
1621975440000|2021-05-25 20:44:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|5
1621975450000|2021-05-25 20:44:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|0
1621975460000|2021-05-25 20:44:20|||||||||2
1621975470000|2021-05-25 20:44:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|2
1621975480000|2021-05-25 20:44:40|||||||||42
1621975500000|2021-05-25 20:45:00|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|13
1621975510000|2021-05-25 20:45:10|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|14
1621975560000|2021-05-25 20:46:00|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|13
1621975570000|2021-05-25 20:46:10|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|24
1621975590000|2021-05-25 20:46:30|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|120
1621975600000|2021-05-25 20:46:40|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|51
1621975630000|2021-05-25 20:47:10|||||||||235
1621975650000|2021-05-25 20:47:30|||||||||11
1621975660000|2021-05-25 20:47:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|6
1621975670000|2021-05-25 20:47:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|10
1621975680000|2021-05-25 20:48:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|51
1621975690000|2021-05-25 20:48:10|||||||||49
1621975700000|2021-05-25 20:48:20|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|27
1621975720000|2021-05-25 20:48:40|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|4
1621975730000|2021-05-25 20:48:50|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|5
1621975740000|2021-05-25 20:49:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|42
1621975750000|2021-05-25 20:49:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|12
1621975770000|2021-05-25 20:49:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|6
1621975780000|2021-05-25 20:49:40|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|6
1621975790000|2021-05-25 20:49:50|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|11
1621975800000|2021-05-25 20:50:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|27
1621975810000|2021-05-25 20:50:10|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|3
1621975820000|2021-05-25 20:50:20|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|58
1621975830000|2021-05-25 20:50:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|1
1621975840000|2021-05-25 20:50:40|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|3
1621975850000|2021-05-25 20:50:50|4190.6|4190|4190.6|4190|4190.6|4190|4190.35|4189.75|5
1621975860000|2021-05-25 20:51:00|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|6
1621975870000|2021-05-25 20:51:10|||||||||1
1621975880000|2021-05-25 20:51:20|||||||||1
1621975890000|2021-05-25 20:51:30|||||||||2
1621975900000|2021-05-25 20:51:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|1
1621975910000|2021-05-25 20:51:50|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|1
1621975920000|2021-05-25 20:52:00|4190.35|4189.75|4190.35|4189.75|4190.6|4190|4190.35|4189.75|18
1621975930000|2021-05-25 20:52:10|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|40
1621975960000|2021-05-25 20:52:40|||||||||70
1621975970000|2021-05-25 20:52:50|4190.85|4190.25|4190.6|4190|4190.85|4190.25|4190.6|4190|11
1621975980000|2021-05-25 20:53:00|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|16
1621976000000|2021-05-25 20:53:20|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|8
1621976010000|2021-05-25 20:53:30|||||||||1
1621976020000|2021-05-25 20:53:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|6
1621976030000|2021-05-25 20:53:50|4190.6|4190|4190.6|4190|4190.6|4190|4190.35|4189.75|3
1621976040000|2021-05-25 20:54:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|77
1621976060000|2021-05-25 20:54:20|||||||||25
1621976070000|2021-05-25 20:54:30|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|23
1621976080000|2021-05-25 20:54:40|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.1|4189.5|279
1621976090000|2021-05-25 20:54:50|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|22
1621976100000|2021-05-25 20:55:00|4190.35|4189.75|4190.35|4189.75|4190.6|4190|4190.1|4189.5|83
1621976110000|2021-05-25 20:55:10|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|83
1621976130000|2021-05-25 20:55:30|4190.6|4190|4190.6|4190|4190.6|4190|4190.35|4189.75|42
1621976150000|2021-05-25 20:55:50|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|66
1621976170000|2021-05-25 20:56:10|||||||||53
1621976180000|2021-05-25 20:56:20|||||||||7
1621976190000|2021-05-25 20:56:30|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.6|4190|12
1621976200000|2021-05-25 20:56:40|4190.6|4190|4191.1|4190.5|4191.1|4190.5|4190.6|4190|78
1621976210000|2021-05-25 20:56:50|||||||||6
1621976220000|2021-05-25 20:57:00|4190.85|4190.25|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|30
1621976230000|2021-05-25 20:57:10|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|3
1621976250000|2021-05-25 20:57:30|4191.6|4191|4191.85|4191.25|4191.85|4191.25|4191.6|4191|365
1621976260000|2021-05-25 20:57:40|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|10
1621976270000|2021-05-25 20:57:50|||||||||76
1621976280000|2021-05-25 20:58:00|4192.35|4191.75|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|50
1621976290000|2021-05-25 20:58:10|||||||||5
1621976300000|2021-05-25 20:58:20|4191.85|4191.25|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|49
1621976310000|2021-05-25 20:58:30|4191.6|4191|4191.85|4191.25|4191.85|4191.25|4191.6|4191|51
1621976320000|2021-05-25 20:58:40|4191.6|4191|4191.6|4191|4191.85|4191.25|4191.6|4191|38
1621976330000|2021-05-25 20:58:50|4191.85|4191.25|4191.85|4191.25|4192.1|4191.5|4191.6|4191|14
1621976340000|2021-05-25 20:59:00|4191.6|4191|4192.1|4191.5|4192.1|4191.5|4191.6|4191|53
1621976350000|2021-05-25 20:59:10|4191.85|4191.25|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|21
1621976360000|2021-05-25 20:59:20|4191.6|4191|4191.85|4191.25|4191.85|4191.25|4191.6|4191|37
1621976370000|2021-05-25 20:59:30|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|3
1621976380000|2021-05-25 20:59:40|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|78
1621976390000|2021-05-25 20:59:50|4192.35|4191.75|4192.51|4191.01|4192.55|4191.75|4192.1|4191.01|71
1621976400000|2021-05-25 21:00:00|4192.48|4190.98|4192.7|4191.2|4192.7|4191.2|4192.48|4190.98|0
1621976410000|2021-05-25 21:00:10|4192.66|4191.16|4192.66|4191.16|4192.66|4191.16|4192.66|4191.16|0
1621976420000|2021-05-25 21:00:20|4192.51|4191.01|4192.62|4191.12|4192.62|4191.12|4192.51|4191.01|0
1621976450000|2021-05-25 21:00:50|4192.55|4191.05|4192.55|4191.05|4192.55|4191.05|4192.55|4191.05|0
1621976460000|2021-05-25 21:01:00|4192.62|4191.12|4192.62|4191.12|4192.62|4191.12|4192.62|4191.12|0
1621976490000|2021-05-25 21:01:30|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|0
1621976530000|2021-05-25 21:02:10|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|0
1621976540000|2021-05-25 21:02:20|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|0
1621976770000|2021-05-25 21:06:10|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|0
1621976850000|2021-05-25 21:07:30|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|0
1621976890000|2021-05-25 21:08:10|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|0
1621977030000|2021-05-25 21:10:30|4192.37|4190.87|4192.4|4190.9|4192.4|4190.9|4192.37|4190.87|0
1621977170000|2021-05-25 21:12:50|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|0
1621977180000|2021-05-25 21:13:00|4192.4|4190.9|4192.19|4190.69|4192.4|4190.9|4192.19|4190.69|0
1621977210000|2021-05-25 21:13:30|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|0
1621977250000|2021-05-25 21:14:10|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|0
1621977270000|2021-05-25 21:14:30|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621977310000|2021-05-25 21:15:10|4192.29|4190.79|4192.26|4190.76|4192.29|4190.79|4192.26|4190.76|0
1621977360000|2021-05-25 21:16:00|4192.22|4190.72|4192.22|4190.72|4192.22|4190.72|4192.22|4190.72|0
1621977490000|2021-05-25 21:18:10|4192.26|4190.76|4192.22|4190.72|4192.26|4190.76|4192.22|4190.72|0
1621977540000|2021-05-25 21:19:00|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621977560000|2021-05-25 21:19:20|4192.29|4190.79|4192.26|4190.76|4192.29|4190.79|4192.26|4190.76|0
1621977570000|2021-05-25 21:19:30|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|0
1621977590000|2021-05-25 21:19:50|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621978140000|2021-05-25 21:29:00|4192.19|4190.69|4192.19|4190.69|4192.19|4190.69|4192.19|4190.69|0
1621978170000|2021-05-25 21:29:30|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621978180000|2021-05-25 21:29:40|4192.19|4190.69|4192.19|4190.69|4192.19|4190.69|4192.19|4190.69|0
1621978260000|2021-05-25 21:31:00|4192.15|4190.65|4192.15|4190.65|4192.15|4190.65|4192.15|4190.65|0
1621978300000|2021-05-25 21:31:40|4192.19|4190.69|4192.19|4190.69|4192.19|4190.69|4192.19|4190.69|0
1621978320000|2021-05-25 21:32:00|4192.29|4190.79|4192.51|4191.01|4192.51|4191.01|4192.29|4190.79|0
1621978350000|2021-05-25 21:32:30|4192.48|4190.98|4192.26|4190.76|4192.48|4190.98|4192.26|4190.76|0
1621978370000|2021-05-25 21:32:50|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|0
1621978380000|2021-05-25 21:33:00|4191.67|4190.17|4192.29|4190.79|4192.29|4190.79|4191.67|4190.17|0
1621978390000|2021-05-25 21:33:10|4192.4|4190.9|4192.29|4190.79|4192.4|4190.9|4192.29|4190.79|0
1621978400000|2021-05-25 21:33:20|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621978410000|2021-05-25 21:33:30|4192.29|4190.79|4192.26|4190.76|4192.29|4190.79|4192.26|4190.76|0
1621978420000|2021-05-25 21:33:40|4192.22|4190.72|4192.26|4190.76|4192.26|4190.76|4192.22|4190.72|0
1621978520000|2021-05-25 21:35:20|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|0
1621978610000|2021-05-25 21:36:50|4192.62|4191.12|4192.37|4190.87|4192.62|4191.12|4192.37|4190.87|0
1621978660000|2021-05-25 21:37:40|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|0
1621978850000|2021-05-25 21:40:50|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|4192.29|4190.79|0
1621978970000|2021-05-25 21:42:50|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|0
1621979040000|2021-05-25 21:44:00|4192.44|4190.94|4192.44|4190.94|4192.44|4190.94|4192.44|4190.94|0
1621979060000|2021-05-25 21:44:20|4192.37|4190.87|4192.29|4190.79|4192.37|4190.87|4192.29|4190.79|0
1621979070000|2021-05-25 21:44:30|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621979100000|2021-05-25 21:45:00|4192.15|4190.65|4192.15|4190.65|4192.15|4190.65|4192.15|4190.65|0
1621979110000|2021-05-25 21:45:10|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621979130000|2021-05-25 21:45:30|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|4192.33|4190.83|0
1621979150000|2021-05-25 21:45:50|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|4192.26|4190.76|0
1621979170000|2021-05-25 21:46:10|4192.11|4190.61|4192.19|4190.69|4192.26|4190.76|4192.11|4190.61|0
1621979190000|2021-05-25 21:46:30|4192.22|4190.72|4192.19|4190.69|4192.22|4190.72|4192.19|4190.69|0
1621979200000|2021-05-25 21:46:40|4191.93|4190.43|4191.93|4190.43|4191.93|4190.43|4191.93|4190.43|0
1621979250000|2021-05-25 21:47:30|4191.89|4190.39|4191.89|4190.39|4191.89|4190.39|4191.89|4190.39|0
1621979260000|2021-05-25 21:47:40|4191.82|4190.32|4191.82|4190.32|4191.82|4190.32|4191.82|4190.32|0
1621979300000|2021-05-25 21:48:20|4191.78|4190.28|4191.78|4190.28|4191.78|4190.28|4191.78|4190.28|0
1621979320000|2021-05-25 21:48:40|4191.75|4190.25|4191.75|4190.25|4191.75|4190.25|4191.75|4190.25|0
1621979330000|2021-05-25 21:48:50|4191.78|4190.28|4191.78|4190.28|4191.78|4190.28|4191.78|4190.28|0
1621979360000|2021-05-25 21:49:20|4191.86|4190.36|4191.86|4190.36|4191.86|4190.36|4191.86|4190.36|0
1621979410000|2021-05-25 21:50:10|4191.89|4190.39|4191.89|4190.39|4191.89|4190.39|4191.89|4190.39|0
1621979500000|2021-05-25 21:51:40|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|0
1621979600000|2021-05-25 21:53:20|4192.15|4190.65|4192.15|4190.65|4192.15|4190.65|4192.15|4190.65|0
1621979660000|2021-05-25 21:54:20|4192.08|4190.58|4192.08|4190.58|4192.08|4190.58|4192.08|4190.58|0
1621979710000|2021-05-25 21:55:10|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|0
1621979750000|2021-05-25 21:55:50|4192|4190.5|4192|4190.5|4192|4190.5|4192|4190.5|0
1621979810000|2021-05-25 21:56:50|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|4192.04|4190.54|0
1621979820000|2021-05-25 21:57:00|4192.08|4190.58|4192.08|4190.58|4192.08|4190.58|4192.08|4190.58|0
1621979880000|2021-05-25 21:58:00|4192.22|4190.72|4192.22|4190.72|4192.22|4190.72|4192.22|4190.72|0
1621979890000|2021-05-25 21:58:10|4192.11|4190.61|4192.11|4190.61|4192.11|4190.61|4192.11|4190.61|0
1621979900000|2021-05-25 21:58:20|4192.15|4190.65|4192|4190.5|4192.22|4190.72|4192|4190.5|0
1621979910000|2021-05-25 21:58:30|4192.08|4190.58|4192.08|4190.58|4192.08|4190.58|4192.08|4190.58|0
1621979930000|2021-05-25 21:58:50|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|0
1621979940000|2021-05-25 21:59:00|4192.19|4190.69|4192.62|4191.12|4192.62|4191.12|4192.19|4190.69|0
1621979950000|2021-05-25 21:59:10|4192.7|4191.2|4192.7|4191.2|4192.7|4191.2|4192.62|4191.12|0
1621979960000|2021-05-25 21:59:20|4192.66|4191.16|4192.73|4191.23|4192.73|4191.23|4192.62|4191.12|0
1621979970000|2021-05-25 21:59:30|4192.33|4190.83|4192.33|4190.83|4192.77|4191.27|4192.33|4190.83|0
1621979980000|2021-05-25 21:59:40|4192.44|4190.94|4192.33|4190.83|4192.44|4190.94|4192.33|4190.83|0
1621979990000|2021-05-25 21:59:50|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|4192.37|4190.87|0
1621980000000|2021-05-25 22:00:00|4191.85|4191.25|4191.6|4191|4192.35|4191.75|4191.6|4191|120
1621980010000|2021-05-25 22:00:10|4191.73|4191.13|4192.23|4191.63|4192.23|4191.63|4191.48|4190.88|98
1621980020000|2021-05-25 22:00:20|4191.98|4191.38|4191.98|4191.38|4191.98|4191.38|4191.98|4191.38|37
1621980030000|2021-05-25 22:00:30|4191.85|4191.25|4191.73|4191.13|4191.85|4191.25|4191.6|4191|47
1621980040000|2021-05-25 22:00:40|4191.98|4191.38|4191.98|4191.38|4191.98|4191.38|4191.85|4191.25|27
1621980050000|2021-05-25 22:00:50|4191.6|4191|4191.6|4191|4191.73|4191.13|4191.6|4191|70
1621980060000|2021-05-25 22:01:00|4191.73|4191.13|4191.98|4191.38|4192.23|4191.63|4191.73|4191.13|55
1621980070000|2021-05-25 22:01:10|4192.1|4191.5|4191.98|4191.38|4192.23|4191.63|4191.98|4191.38|22
1621980080000|2021-05-25 22:01:20|4191.73|4191.13|4191.98|4191.38|4191.98|4191.38|4191.73|4191.13|19
1621980110000|2021-05-25 22:01:50|4191.85|4191.25|4191.73|4191.13|4191.85|4191.25|4191.73|4191.13|11
1621980120000|2021-05-25 22:02:00|4191.48|4190.88|4191.98|4191.38|4191.98|4191.38|4191.48|4190.88|63
1621980130000|2021-05-25 22:02:10|||||||||1
1621980140000|2021-05-25 22:02:20|||||||||2
1621980160000|2021-05-25 22:02:40|4192.23|4191.63|4192.48|4191.88|4192.48|4191.88|4192.23|4191.63|19
1621980170000|2021-05-25 22:02:50|4192.6|4192|4192.6|4192|4192.6|4192|4192.6|4192|48
1621980180000|2021-05-25 22:03:00|4192.48|4191.88|4192.48|4191.88|4192.48|4191.88|4192.23|4191.63|30
1621980190000|2021-05-25 22:03:10|4192.35|4191.75|4192.48|4191.88|4192.48|4191.88|4192.23|4191.63|45
1621980200000|2021-05-25 22:03:20|4192.6|4192|4193.23|4192.63|4193.23|4192.63|4192.6|4192|110
1621980210000|2021-05-25 22:03:30|4193.35|4192.75|4193.73|4193.13|4193.73|4193.13|4193.35|4192.75|103
1621980220000|2021-05-25 22:03:40|4193.98|4193.38|4193.98|4193.38|4194.1|4193.5|4193.98|4193.38|113
1621980230000|2021-05-25 22:03:50|4193.73|4193.13|4193.98|4193.38|4193.98|4193.38|4193.73|4193.13|83
1621980240000|2021-05-25 22:04:00|4193.85|4193.25|4193.73|4193.13|4193.85|4193.25|4193.73|4193.13|7
1621980250000|2021-05-25 22:04:10|||||||||8
1621980260000|2021-05-25 22:04:20|||||||||3
1621980270000|2021-05-25 22:04:30|4193.85|4193.25|4193.48|4192.88|4193.85|4193.25|4193.48|4192.88|33
1621980280000|2021-05-25 22:04:40|4193.6|4193|4193.48|4192.88|4193.6|4193|4193.48|4192.88|39
1621980290000|2021-05-25 22:04:50|4193.35|4192.75|4193.48|4192.88|4193.48|4192.88|4193.23|4192.63|29
1621980300000|2021-05-25 22:05:00|4193.23|4192.63|4193.23|4192.63|4193.35|4192.75|4193.23|4192.63|30
1621980310000|2021-05-25 22:05:10|4192.98|4192.38|4193.23|4192.63|4193.23|4192.63|4192.98|4192.38|52
1621980320000|2021-05-25 22:05:20|4193.35|4192.75|4193.23|4192.63|4193.48|4192.88|4193.23|4192.63|32
1621980330000|2021-05-25 22:05:30|4193.35|4192.75|4193.48|4192.88|4193.48|4192.88|4193.35|4192.75|14
1621980340000|2021-05-25 22:05:40|4193.23|4192.63|4193.23|4192.63|4193.23|4192.63|4193.23|4192.63|11
1621980350000|2021-05-25 22:05:50|||||||||10
1621980360000|2021-05-25 22:06:00|4193.1|4192.5|4192.98|4192.38|4193.1|4192.5|4192.98|4192.38|19
1621980370000|2021-05-25 22:06:10|4192.73|4192.13|4192.73|4192.13|4192.73|4192.13|4192.48|4191.88|56
1621980380000|2021-05-25 22:06:20|4192.6|4192|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|24
1621980390000|2021-05-25 22:06:30|4192.6|4192|4192.73|4192.13|4192.73|4192.13|4192.48|4191.88|12
1621980400000|2021-05-25 22:06:40|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|8
1621980410000|2021-05-25 22:06:50|4192.73|4192.13|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|35
1621980430000|2021-05-25 22:07:10|4192.73|4192.13|4192.6|4192|4192.73|4192.13|4192.48|4191.88|37
1621980440000|2021-05-25 22:07:20|4192.48|4191.88|4192.48|4191.88|4192.48|4191.88|4192.48|4191.88|4
1621980450000|2021-05-25 22:07:30|4192.6|4192|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|17
1621980460000|2021-05-25 22:07:40|4192.23|4191.63|4192.23|4191.63|4192.48|4191.88|4192.23|4191.63|40
1621980470000|2021-05-25 22:07:50|4192.35|4191.75|4192.23|4191.63|4192.35|4191.75|4192.23|4191.63|41
1621980480000|2021-05-25 22:08:00|4192.35|4191.75|4192.23|4191.63|4192.35|4191.75|4192.23|4191.63|21
1621980490000|2021-05-25 22:08:10|||||||||6
1621980500000|2021-05-25 22:08:20|||||||||2
1621980510000|2021-05-25 22:08:30|||||||||19
1621980520000|2021-05-25 22:08:40|4192.1|4191.5|4192.23|4191.63|4192.23|4191.63|4191.98|4191.38|20
1621980530000|2021-05-25 22:08:50|4192.48|4191.88|4192.48|4191.88|4192.48|4191.88|4192.48|4191.88|4
1621980540000|2021-05-25 22:09:00|4192.35|4191.75|4192.48|4191.88|4192.48|4191.88|4192.35|4191.75|2
1621980550000|2021-05-25 22:09:10|||||||||4
1621980560000|2021-05-25 22:09:20|4192.73|4192.13|4192.73|4192.13|4192.73|4192.13|4192.73|4192.13|14
1621980580000|2021-05-25 22:09:40|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|10
1621980600000|2021-05-25 22:10:00|4192.85|4192.25|4192.73|4192.13|4192.85|4192.25|4192.73|4192.13|57
1621980610000|2021-05-25 22:10:10|4192.85|4192.25|4192.85|4192.25|4192.98|4192.38|4192.73|4192.13|15
1621980620000|2021-05-25 22:10:20|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|1
1621980630000|2021-05-25 22:10:30|4192.73|4192.13|4192.85|4192.25|4192.85|4192.25|4192.73|4192.13|5
1621980640000|2021-05-25 22:10:40|4192.98|4192.38|4192.85|4192.25|4192.98|4192.38|4192.85|4192.25|2
1621980650000|2021-05-25 22:10:50|4192.98|4192.38|4192.73|4192.13|4192.98|4192.38|4192.73|4192.13|2
1621980660000|2021-05-25 22:11:00|||||||||30
1621980680000|2021-05-25 22:11:20|4192.85|4192.25|4192.98|4192.38|4192.98|4192.38|4192.85|4192.25|8
1621980690000|2021-05-25 22:11:30|||||||||15
1621980700000|2021-05-25 22:11:40|4192.73|4192.13|4192.98|4192.38|4192.98|4192.38|4192.73|4192.13|8
1621980710000|2021-05-25 22:11:50|4192.85|4192.25|4192.73|4192.13|4192.85|4192.25|4192.73|4192.13|9
1621980720000|2021-05-25 22:12:00|||||||||1
1621980730000|2021-05-25 22:12:10|||||||||1
1621980740000|2021-05-25 22:12:20|4192.98|4192.38|4193.48|4192.88|4193.48|4192.88|4192.98|4192.38|37
1621980750000|2021-05-25 22:12:30|||||||||4
1621980760000|2021-05-25 22:12:40|||||||||4
1621980770000|2021-05-25 22:12:50|||||||||42
1621980780000|2021-05-25 22:13:00|4193.35|4192.75|4193.23|4192.63|4193.48|4192.88|4193.23|4192.63|8
1621980790000|2021-05-25 22:13:10|4193.35|4192.75|4193.48|4192.88|4193.48|4192.88|4193.23|4192.63|21
1621980800000|2021-05-25 22:13:20|4193.73|4193.13|4193.73|4193.13|4193.73|4193.13|4193.73|4193.13|28
1621980810000|2021-05-25 22:13:30|4193.6|4193|4193.48|4192.88|4193.6|4193|4193.48|4192.88|10
1621980820000|2021-05-25 22:13:40|||||||||13
1621980850000|2021-05-25 22:14:10|||||||||3
1621980860000|2021-05-25 22:14:20|||||||||5
1621980870000|2021-05-25 22:14:30|4193.35|4192.75|4193.23|4192.63|4193.35|4192.75|4193.23|4192.63|7
1621980880000|2021-05-25 22:14:40|||||||||3
1621980890000|2021-05-25 22:14:50|4192.98|4192.38|4192.48|4191.88|4192.98|4192.38|4192.48|4191.88|40
1621980900000|2021-05-25 22:15:00|4192.23|4191.63|4192.48|4191.88|4192.48|4191.88|4192.23|4191.63|20
1621980910000|2021-05-25 22:15:10|||||||||1
1621980920000|2021-05-25 22:15:20|4192.35|4191.75|4192.23|4191.63|4192.35|4191.75|4192.23|4191.63|26
1621980930000|2021-05-25 22:15:30|4192.35|4191.75|4192.48|4191.88|4192.48|4191.88|4192.35|4191.75|17
1621980950000|2021-05-25 22:15:50|4192.6|4192|4192.6|4192|4192.6|4192|4192.6|4192|7
1621980960000|2021-05-25 22:16:00|4192.73|4192.13|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|1
1621980990000|2021-05-25 22:16:30|4192.6|4192|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|9
1621981000000|2021-05-25 22:16:40|4192.23|4191.63|4192.23|4191.63|4192.23|4191.63|4192.23|4191.63|11
1621981010000|2021-05-25 22:16:50|4192.35|4191.75|4192.48|4191.88|4192.48|4191.88|4192.35|4191.75|10
1621981020000|2021-05-25 22:17:00|||||||||2
1621981030000|2021-05-25 22:17:10|4192.6|4192|4192.73|4192.13|4192.73|4192.13|4192.6|4192|28
1621981040000|2021-05-25 22:17:20|||||||||1
1621981060000|2021-05-25 22:17:40|4192.48|4191.88|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|25
1621981070000|2021-05-25 22:17:50|4192.6|4192|4192.6|4192|4192.6|4192|4192.6|4192|6
1621981080000|2021-05-25 22:18:00|4192.73|4192.13|4192.35|4191.75|4192.73|4192.13|4192.35|4191.75|10
1621981090000|2021-05-25 22:18:10|4192.23|4191.63|4192.73|4192.13|4192.73|4192.13|4192.23|4191.63|29
1621981100000|2021-05-25 22:18:20|4192.6|4192|4192.48|4191.88|4192.73|4192.13|4192.48|4191.88|10
1621981110000|2021-05-25 22:18:30|4192.6|4192|4192.48|4191.88|4192.6|4192|4192.48|4191.88|4
1621981120000|2021-05-25 22:18:40|4192.6|4192|4192.73|4192.13|4192.73|4192.13|4192.48|4191.88|8
1621981130000|2021-05-25 22:18:50|||||||||6
1621981140000|2021-05-25 22:19:00|4192.48|4191.88|4192.6|4192|4192.6|4192|4192.48|4191.88|6
1621981150000|2021-05-25 22:19:10|4192.73|4192.13|4192.73|4192.13|4192.73|4192.13|4192.48|4191.88|6
1621981160000|2021-05-25 22:19:20|4192.6|4192|4192.73|4192.13|4192.73|4192.13|4192.6|4192|24
1621981180000|2021-05-25 22:19:40|4192.98|4192.38|4192.98|4192.38|4192.98|4192.38|4192.85|4192.25|11
1621981200000|2021-05-25 22:20:00|4193.1|4192.5|4193.23|4192.63|4193.23|4192.63|4193.1|4192.5|14
1621981210000|2021-05-25 22:20:10|4193.48|4192.88|4193.48|4192.88|4193.48|4192.88|4193.48|4192.88|19
1621981220000|2021-05-25 22:20:20|4193.35|4192.75|4193.23|4192.63|4193.35|4192.75|4193.23|4192.63|20
1621981240000|2021-05-25 22:20:40|4193.35|4192.75|4193.48|4192.88|4193.48|4192.88|4193.35|4192.75|6
1621981250000|2021-05-25 22:20:50|||||||||2
1621981260000|2021-05-25 22:21:00|||||||||1
1621981270000|2021-05-25 22:21:10|4193.35|4192.75|4193.35|4192.75|4193.35|4192.75|4193.35|4192.75|23
1621981280000|2021-05-25 22:21:20|4193.48|4192.88|4193.23|4192.63|4193.48|4192.88|4193.23|4192.63|2
1621981290000|2021-05-25 22:21:30|4193.35|4192.75|4193.48|4192.88|4193.48|4192.88|4193.23|4192.63|7
1621981300000|2021-05-25 22:21:40|4193.73|4193.13|4193.98|4193.38|4193.98|4193.38|4193.73|4193.13|34
1621981310000|2021-05-25 22:21:50|4193.73|4193.13|4193.98|4193.38|4193.98|4193.38|4193.73|4193.13|25
1621981320000|2021-05-25 22:22:00|4193.73|4193.13|4193.98|4193.38|4193.98|4193.38|4193.73|4193.13|31
1621981330000|2021-05-25 22:22:10|4193.73|4193.13|4193.98|4193.38|4193.98|4193.38|4193.73|4193.13|26
1621981350000|2021-05-25 22:22:30|||||||||4
1621981360000|2021-05-25 22:22:40|4193.73|4193.13|4193.85|4193.25|4193.85|4193.25|4193.73|4193.13|34
1621981370000|2021-05-25 22:22:50|4193.98|4193.38|4193.98|4193.38|4193.98|4193.38|4193.98|4193.38|8
1621981390000|2021-05-25 22:23:10|4194.23|4193.63|4194.23|4193.63|4194.23|4193.63|4194.23|4193.63|106
1621981400000|2021-05-25 22:23:20|4194.35|4193.75|4194.35|4193.75|4194.48|4193.88|4194.23|4193.63|28
1621981410000|2021-05-25 22:23:30|4194.23|4193.63|4194.23|4193.63|4194.48|4193.88|4194.23|4193.63|18
1621981420000|2021-05-25 22:23:40|||||||||5
1621981430000|2021-05-25 22:23:50|4194.35|4193.75|4194.23|4193.63|4194.35|4193.75|4194.23|4193.63|15
1621981440000|2021-05-25 22:24:00|4193.98|4193.38|4193.98|4193.38|4193.98|4193.38|4193.98|4193.38|42
1621981450000|2021-05-25 22:24:10|4194.23|4193.63|4194.48|4193.88|4194.48|4193.88|4194.23|4193.63|25
1621981460000|2021-05-25 22:24:20|4194.73|4194.13|4194.73|4194.13|4194.73|4194.13|4194.73|4194.13|16
1621981470000|2021-05-25 22:24:30|4194.98|4194.38|4194.73|4194.13|4194.98|4194.38|4194.73|4194.13|57
1621981480000|2021-05-25 22:24:40|||||||||27
1621981490000|2021-05-25 22:24:50|4194.23|4193.63|4194.23|4193.63|4194.48|4193.88|4194.23|4193.63|62
1621981500000|2021-05-25 22:25:00|4194.35|4193.75|4194.48|4193.88|4194.48|4193.88|4194.23|4193.63|20
1621981510000|2021-05-25 22:25:10|4194.6|4194|4194.48|4193.88|4194.73|4194.13|4194.48|4193.88|13
1621981520000|2021-05-25 22:25:20|4194.73|4194.13|4194.73|4194.13|4194.73|4194.13|4194.48|4193.88|50
1621981530000|2021-05-25 22:25:30|4194.48|4193.88|4194.48|4193.88|4194.48|4193.88|4194.48|4193.88|5
1621981540000|2021-05-25 22:25:40|4194.73|4194.13|4194.48|4193.88|4194.73|4194.13|4194.48|4193.88|35
1621981550000|2021-05-25 22:25:50|4194.6|4194|4194.48|4193.88|4194.6|4194|4194.48|4193.88|22
1621981560000|2021-05-25 22:26:00|4194.23|4193.63|4194.48|4193.88|4194.48|4193.88|4194.23|4193.63|35
1621981570000|2021-05-25 22:26:10|||||||||2
1621981580000|2021-05-25 22:26:20|4194.6|4194|4194.73|4194.13|4194.73|4194.13|4194.6|4194|31
1621981590000|2021-05-25 22:26:30|4194.48|4193.88|4194.48|4193.88|4194.48|4193.88|4194.48|4193.88|10
1621981600000|2021-05-25 22:26:40|4194.23|4193.63|4194.23|4193.63|4194.23|4193.63|4194.23|4193.63|39
1621981610000|2021-05-25 22:26:50|||||||||1
1621981650000|2021-05-25 22:27:30|4194.35|4193.75|4194.35|4193.75|4194.35|4193.75|4194.23|4193.63|45
1621981660000|2021-05-25 22:27:40|4194.48|4193.88|4194.73|4194.13|4194.73|4194.13|4194.48|4193.88|21
1621981670000|2021-05-25 22:27:50|||||||||1
1621981680000|2021-05-25 22:28:00|4194.6|4194|4194.48|4193.88|4194.6|4194|4194.48|4193.88|30
1621981690000|2021-05-25 22:28:10|4194.23|4193.63|4194.23|4193.63|4194.23|4193.63|4194.23|4193.63|18
1621981700000|2021-05-25 22:28:20|4194.35|4193.75|4194.48|4193.88|4194.48|4193.88|4194.35|4193.75|13
1621981740000|2021-05-25 22:29:00|||||||||22
1621981750000|2021-05-25 22:29:10|||||||||3
1621981760000|2021-05-25 22:29:20|4194.6|4194|4194.73|4194.13|4194.73|4194.13|4194.6|4194|8
1621981770000|2021-05-25 22:29:30|4194.6|4194|4194.48|4193.88|4194.6|4194|4194.48|4193.88|13
1621981780000|2021-05-25 22:29:40|4194.6|4194|4194.73|4194.13|4194.73|4194.13|4194.6|4194|7
1621981790000|2021-05-25 22:29:50|4194.48|4193.88|4194.48|4193.88|4194.6|4194|4194.48|4193.88|15
1621981800000|2021-05-25 22:30:00|4194.6|4194|4194.73|4194.13|4194.73|4194.13|4194.48|4193.88|14
1621981820000|2021-05-25 22:30:20|||||||||9
1621981840000|2021-05-25 22:30:40|4194.98|4194.38|4194.85|4194.25|4194.98|4194.38|4194.85|4194.25|31
1621981850000|2021-05-25 22:30:50|4194.73|4194.13|4194.98|4194.38|4194.98|4194.38|4194.73|4194.13|22
1621981860000|2021-05-25 22:31:00|4194.73|4194.13|4194.98|4194.38|4194.98|4194.38|4194.73|4194.13|15
1621981870000|2021-05-25 22:31:10|4194.73|4194.13|4194.98|4194.38|4194.98|4194.38|4194.73|4194.13|16
1621981880000|2021-05-25 22:31:20|||||||||12
1621981890000|2021-05-25 22:31:30|4195.1|4194.5|4195.23|4194.63|4195.23|4194.63|4195.1|4194.5|42
1621981900000|2021-05-25 22:31:40|||||||||7
1621981910000|2021-05-25 22:31:50|||||||||9
1621981920000|2021-05-25 22:32:00|||||||||8
1621981930000|2021-05-25 22:32:10|||||||||15
1621981940000|2021-05-25 22:32:20|4195.1|4194.5|4195.48|4194.88|4195.48|4194.88|4194.98|4194.38|256
1621981950000|2021-05-25 22:32:30|||||||||11
1621981970000|2021-05-25 22:32:50|4195.23|4194.63|4195.23|4194.63|4195.35|4194.75|4195.23|4194.63|35
1621981980000|2021-05-25 22:33:00|4195.35|4194.75|4195.48|4194.88|4195.48|4194.88|4195.23|4194.63|33
1621981990000|2021-05-25 22:33:10|4195.23|4194.63|4195.23|4194.63|4195.48|4194.88|4195.23|4194.63|22
1621982000000|2021-05-25 22:33:20|||||||||8
1621982010000|2021-05-25 22:33:30|4194.98|4194.38|4194.98|4194.38|4194.98|4194.38|4194.73|4194.13|61
1621982020000|2021-05-25 22:33:40|4195.1|4194.5|4195.23|4194.63|4195.23|4194.63|4195.1|4194.5|9
1621982030000|2021-05-25 22:33:50|||||||||3
1621982040000|2021-05-25 22:34:00|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.23|4194.63|35
1621982050000|2021-05-25 22:34:10|4195.48|4194.88|4195.48|4194.88|4195.48|4194.88|4195.48|4194.88|18
1621982060000|2021-05-25 22:34:20|||||||||5
1621982070000|2021-05-25 22:34:30|4195.6|4195|4195.48|4194.88|4195.6|4195|4195.48|4194.88|21
1621982080000|2021-05-25 22:34:40|||||||||3
1621982100000|2021-05-25 22:35:00|4195.6|4195|4195.48|4194.88|4195.6|4195|4195.48|4194.88|24
1621982110000|2021-05-25 22:35:10|||||||||1
1621982120000|2021-05-25 22:35:20|||||||||6
1621982130000|2021-05-25 22:35:30|4195.6|4195|4195.73|4195.13|4195.73|4195.13|4195.6|4195|4
1621982140000|2021-05-25 22:35:40|||||||||1
1621982150000|2021-05-25 22:35:50|||||||||4
1621982160000|2021-05-25 22:36:00|4195.48|4194.88|4195.48|4194.88|4195.73|4195.13|4195.48|4194.88|37
1621982170000|2021-05-25 22:36:10|4195.6|4195|4195.73|4195.13|4195.73|4195.13|4195.6|4195|7
1621982180000|2021-05-25 22:36:20|4195.6|4195|4195.6|4195|4195.73|4195.13|4195.48|4194.88|16
1621982190000|2021-05-25 22:36:30|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|4
1621982200000|2021-05-25 22:36:40|||||||||3
1621982230000|2021-05-25 22:37:10|4195.85|4195.25|4195.98|4195.38|4195.98|4195.38|4195.85|4195.25|30
1621982240000|2021-05-25 22:37:20|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|30
1621982250000|2021-05-25 22:37:30|||||||||1
1621982260000|2021-05-25 22:37:40|4195.48|4194.88|4195.73|4195.13|4195.73|4195.13|4195.48|4194.88|57
1621982270000|2021-05-25 22:37:50|4195.6|4195|4195.48|4194.88|4195.6|4195|4195.48|4194.88|2
1621982280000|2021-05-25 22:38:00|4195.6|4195|4195.73|4195.13|4195.73|4195.13|4195.6|4195|5
1621982310000|2021-05-25 22:38:30|||||||||1
1621982330000|2021-05-25 22:38:50|4195.85|4195.25|4196.48|4195.88|4196.48|4195.88|4195.85|4195.25|405
1621982340000|2021-05-25 22:39:00|4196.73|4196.13|4196.98|4196.38|4196.98|4196.38|4196.48|4195.88|219
1621982350000|2021-05-25 22:39:10|4197.1|4196.5|4196.98|4196.38|4197.23|4196.63|4196.73|4196.13|86
1621982360000|2021-05-25 22:39:20|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|18
1621982370000|2021-05-25 22:39:30|||||||||7
1621982380000|2021-05-25 22:39:40|||||||||4
1621982390000|2021-05-25 22:39:50|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|12
1621982400000|2021-05-25 22:40:00|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|18
1621982410000|2021-05-25 22:40:10|||||||||3
1621982420000|2021-05-25 22:40:20|||||||||2
1621982430000|2021-05-25 22:40:30|||||||||11
1621982450000|2021-05-25 22:40:50|||||||||3
1621982460000|2021-05-25 22:41:00|||||||||6
1621982470000|2021-05-25 22:41:10|4196.35|4195.75|4196.48|4195.88|4196.48|4195.88|4196.35|4195.75|64
1621982490000|2021-05-25 22:41:30|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|26
1621982500000|2021-05-25 22:41:40|||||||||11
1621982510000|2021-05-25 22:41:50|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|78
1621982520000|2021-05-25 22:42:00|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|28
1621982530000|2021-05-25 22:42:10|||||||||4
1621982540000|2021-05-25 22:42:20|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|74
1621982550000|2021-05-25 22:42:30|||||||||12
1621982560000|2021-05-25 22:42:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|20
1621982570000|2021-05-25 22:42:50|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|6
1621982580000|2021-05-25 22:43:00|4196.48|4195.88|4196.73|4196.13|4196.98|4196.38|4196.48|4195.88|59
1621982610000|2021-05-25 22:43:30|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|6
1621982620000|2021-05-25 22:43:40|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|17
1621982630000|2021-05-25 22:43:50|||||||||4
1621982640000|2021-05-25 22:44:00|||||||||4
1621982670000|2021-05-25 22:44:30|||||||||3
1621982680000|2021-05-25 22:44:40|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|26
1621982690000|2021-05-25 22:44:50|||||||||2
1621982700000|2021-05-25 22:45:00|4196.98|4196.38|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|53
1621982710000|2021-05-25 22:45:10|||||||||3
1621982720000|2021-05-25 22:45:20|4196.85|4196.25|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|29
1621982730000|2021-05-25 22:45:30|||||||||3
1621982740000|2021-05-25 22:45:40|||||||||1
1621982750000|2021-05-25 22:45:50|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|12
1621982760000|2021-05-25 22:46:00|||||||||5
1621982780000|2021-05-25 22:46:20|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|34
1621982800000|2021-05-25 22:46:40|||||||||5
1621982810000|2021-05-25 22:46:50|4196.85|4196.25|4196.98|4196.38|4197.23|4196.63|4196.85|4196.25|150
1621982830000|2021-05-25 22:47:10|||||||||35
1621982840000|2021-05-25 22:47:20|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|10
1621982850000|2021-05-25 22:47:30|||||||||1
1621982870000|2021-05-25 22:47:50|||||||||18
1621982880000|2021-05-25 22:48:00|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|8
1621982900000|2021-05-25 22:48:20|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|17
1621982910000|2021-05-25 22:48:30|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|14
1621982930000|2021-05-25 22:48:50|||||||||4
1621982940000|2021-05-25 22:49:00|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|18
1621982960000|2021-05-25 22:49:20|||||||||8
1621982970000|2021-05-25 22:49:30|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|26
1621982980000|2021-05-25 22:49:40|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|9
1621982990000|2021-05-25 22:49:50|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|15
1621983000000|2021-05-25 22:50:00|4196.85|4196.25|4197.1|4196.5|4197.23|4196.63|4196.73|4196.13|41
1621983010000|2021-05-25 22:50:10|4196.98|4196.38|4197.1|4196.5|4197.23|4196.63|4196.98|4196.38|5
1621983020000|2021-05-25 22:50:20|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|2
1621983030000|2021-05-25 22:50:30|4196.98|4196.38|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|9
1621983040000|2021-05-25 22:50:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|7
1621983050000|2021-05-25 22:50:50|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|2
1621983060000|2021-05-25 22:51:00|||||||||3
1621983070000|2021-05-25 22:51:10|||||||||14
1621983110000|2021-05-25 22:51:50|||||||||16
1621983120000|2021-05-25 22:52:00|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|18
1621983130000|2021-05-25 22:52:10|||||||||6
1621983140000|2021-05-25 22:52:20|||||||||1
1621983150000|2021-05-25 22:52:30|||||||||1
1621983200000|2021-05-25 22:53:20|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|14
1621983210000|2021-05-25 22:53:30|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|4
1621983220000|2021-05-25 22:53:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|6
1621983230000|2021-05-25 22:53:50|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|1
1621983240000|2021-05-25 22:54:00|4196.98|4196.38|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|7
1621983250000|2021-05-25 22:54:10|||||||||3
1621983260000|2021-05-25 22:54:20|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|3
1621983270000|2021-05-25 22:54:30|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|10
1621983280000|2021-05-25 22:54:40|||||||||1
1621983290000|2021-05-25 22:54:50|||||||||8
1621983310000|2021-05-25 22:55:10|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|11
1621983330000|2021-05-25 22:55:30|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|166
1621983340000|2021-05-25 22:55:40|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|11
1621983350000|2021-05-25 22:55:50|||||||||17
1621983360000|2021-05-25 22:56:00|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|45
1621983370000|2021-05-25 22:56:10|||||||||1
1621983380000|2021-05-25 22:56:20|||||||||4
1621983390000|2021-05-25 22:56:30|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|17
1621983410000|2021-05-25 22:56:50|4198.48|4197.88|4197.98|4197.38|4198.48|4197.88|4197.98|4197.38|399
1621983420000|2021-05-25 22:57:00|4198.1|4197.5|4197.98|4197.38|4198.1|4197.5|4197.98|4197.38|68
1621983430000|2021-05-25 22:57:10|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|4197.98|4197.38|48
1621983440000|2021-05-25 22:57:20|4198.1|4197.5|4197.98|4197.38|4198.23|4197.63|4197.98|4197.38|25
1621983450000|2021-05-25 22:57:30|4198.1|4197.5|4197.98|4197.38|4198.1|4197.5|4197.98|4197.38|9
1621983460000|2021-05-25 22:57:40|||||||||9
1621983470000|2021-05-25 22:57:50|4198.1|4197.5|4197.98|4197.38|4198.1|4197.5|4197.98|4197.38|17
1621983480000|2021-05-25 22:58:00|4197.73|4197.13|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|20
1621983490000|2021-05-25 22:58:10|4197.73|4197.13|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|18
1621983500000|2021-05-25 22:58:20|4197.85|4197.25|4197.73|4197.13|4197.85|4197.25|4197.73|4197.13|5
1621983510000|2021-05-25 22:58:30|||||||||6
1621983520000|2021-05-25 22:58:40|||||||||28
1621983530000|2021-05-25 22:58:50|4197.98|4197.38|4197.98|4197.38|4197.98|4197.38|4197.98|4197.38|18
1621983540000|2021-05-25 22:59:00|4197.85|4197.25|4197.85|4197.25|4197.98|4197.38|4197.73|4197.13|8
1621983550000|2021-05-25 22:59:10|4197.73|4197.13|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|4
1621983560000|2021-05-25 22:59:20|4197.73|4197.13|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|9
1621983570000|2021-05-25 22:59:30|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|9
1621983580000|2021-05-25 22:59:40|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|11
1621983600000|2021-05-25 23:00:00|4197.98|4197.38|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|51
1621983610000|2021-05-25 23:00:10|||||||||1
1621983620000|2021-05-25 23:00:20|4197.85|4197.25|4197.73|4197.13|4197.85|4197.25|4197.73|4197.13|7
1621983650000|2021-05-25 23:00:50|4197.6|4197|4197.48|4196.88|4197.6|4197|4197.48|4196.88|24
1621983660000|2021-05-25 23:01:00|4197.6|4197|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|23
1621983670000|2021-05-25 23:01:10|4197.6|4197|4197.6|4197|4197.6|4197|4197.48|4196.88|2
1621983680000|2021-05-25 23:01:20|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|1
1621983700000|2021-05-25 23:01:40|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|21
1621983720000|2021-05-25 23:02:00|||||||||10
1621983730000|2021-05-25 23:02:10|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|14
1621983740000|2021-05-25 23:02:20|||||||||3
1621983750000|2021-05-25 23:02:30|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|56
1621983760000|2021-05-25 23:02:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|17
1621983770000|2021-05-25 23:02:50|||||||||1
1621983780000|2021-05-25 23:03:00|||||||||9
1621983790000|2021-05-25 23:03:10|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|8
1621983800000|2021-05-25 23:03:20|||||||||24
1621983810000|2021-05-25 23:03:30|4196.48|4195.88|4196.6|4196|4196.73|4196.13|4196.48|4195.88|67
1621983820000|2021-05-25 23:03:40|4196.48|4195.88|4196.6|4196|4196.73|4196.13|4196.48|4195.88|34
1621983830000|2021-05-25 23:03:50|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|0
1621983850000|2021-05-25 23:04:10|||||||||11
1621983860000|2021-05-25 23:04:20|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|23
1621983880000|2021-05-25 23:04:40|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|11
1621983900000|2021-05-25 23:05:00|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|15
1621983920000|2021-05-25 23:05:20|||||||||9
1621983930000|2021-05-25 23:05:30|||||||||5
1621983940000|2021-05-25 23:05:40|4196.48|4195.88|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|57
1621983950000|2021-05-25 23:05:50|||||||||5
1621983960000|2021-05-25 23:06:00|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|19
1621983970000|2021-05-25 23:06:10|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|11
1621983980000|2021-05-25 23:06:20|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|11
1621984000000|2021-05-25 23:06:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4
1621984010000|2021-05-25 23:06:50|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|1
1621984050000|2021-05-25 23:07:30|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|24
1621984060000|2021-05-25 23:07:40|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|9
1621984070000|2021-05-25 23:07:50|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|10
1621984080000|2021-05-25 23:08:00|||||||||4
1621984090000|2021-05-25 23:08:10|||||||||5
1621984100000|2021-05-25 23:08:20|4197.35|4196.75|4196.98|4196.38|4197.35|4196.75|4196.98|4196.38|24
1621984110000|2021-05-25 23:08:30|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|1
1621984120000|2021-05-25 23:08:40|||||||||6
1621984140000|2021-05-25 23:09:00|||||||||4
1621984150000|2021-05-25 23:09:10|||||||||9
1621984160000|2021-05-25 23:09:20|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|8
1621984170000|2021-05-25 23:09:30|4196.98|4196.38|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|18
1621984180000|2021-05-25 23:09:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|1
1621984210000|2021-05-25 23:10:10|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|11
1621984220000|2021-05-25 23:10:20|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|18
1621984230000|2021-05-25 23:10:30|||||||||1
1621984250000|2021-05-25 23:10:50|||||||||29
1621984260000|2021-05-25 23:11:00|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|21
1621984270000|2021-05-25 23:11:10|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|10
1621984280000|2021-05-25 23:11:20|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|4
1621984290000|2021-05-25 23:11:30|||||||||3
1621984300000|2021-05-25 23:11:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|15
1621984320000|2021-05-25 23:12:00|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|8
1621984330000|2021-05-25 23:12:10|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|2
1621984350000|2021-05-25 23:12:30|||||||||1
1621984360000|2021-05-25 23:12:40|||||||||1
1621984380000|2021-05-25 23:13:00|||||||||2
1621984390000|2021-05-25 23:13:10|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|13
1621984400000|2021-05-25 23:13:20|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|3
1621984410000|2021-05-25 23:13:30|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|7
1621984420000|2021-05-25 23:13:40|||||||||2
1621984430000|2021-05-25 23:13:50|||||||||2
1621984440000|2021-05-25 23:14:00|||||||||1
1621984450000|2021-05-25 23:14:10|||||||||1
1621984460000|2021-05-25 23:14:20|4196.85|4196.25|4196.85|4196.25|4196.98|4196.38|4196.85|4196.25|30
1621984470000|2021-05-25 23:14:30|4196.98|4196.38|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|1
1621984490000|2021-05-25 23:14:50|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|9
1621984500000|2021-05-25 23:15:00|||||||||4
1621984510000|2021-05-25 23:15:10|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|9
1621984520000|2021-05-25 23:15:20|||||||||1
1621984530000|2021-05-25 23:15:30|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|27
1621984540000|2021-05-25 23:15:40|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|5
1621984550000|2021-05-25 23:15:50|4196.6|4196|4196.6|4196|4196.73|4196.13|4196.48|4195.88|18
1621984560000|2021-05-25 23:16:00|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|0
1621984570000|2021-05-25 23:16:10|||||||||2
1621984580000|2021-05-25 23:16:20|||||||||1
1621984600000|2021-05-25 23:16:40|||||||||1
1621984620000|2021-05-25 23:17:00|||||||||25
1621984630000|2021-05-25 23:17:10|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|8
1621984640000|2021-05-25 23:17:20|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|15
1621984650000|2021-05-25 23:17:30|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|11
1621984660000|2021-05-25 23:17:40|||||||||28
1621984700000|2021-05-25 23:18:20|||||||||8
1621984710000|2021-05-25 23:18:30|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|19
1621984720000|2021-05-25 23:18:40|4196.1|4195.5|4195.98|4195.38|4196.1|4195.5|4195.98|4195.38|58
1621984730000|2021-05-25 23:18:50|||||||||5
1621984740000|2021-05-25 23:19:00|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|12
1621984750000|2021-05-25 23:19:10|||||||||5
1621984770000|2021-05-25 23:19:30|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|17
1621984780000|2021-05-25 23:19:40|4196.35|4195.75|4196.23|4195.63|4196.35|4195.75|4196.23|4195.63|4
1621984800000|2021-05-25 23:20:00|4196.35|4195.75|4196.48|4195.88|4196.48|4195.88|4196.35|4195.75|8
1621984810000|2021-05-25 23:20:10|||||||||2
1621984820000|2021-05-25 23:20:20|||||||||2
1621984880000|2021-05-25 23:21:20|4196.35|4195.75|4196.23|4195.63|4196.48|4195.88|4196.23|4195.63|39
1621984930000|2021-05-25 23:22:10|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|15
1621984940000|2021-05-25 23:22:20|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.35|4195.75|0
1621984950000|2021-05-25 23:22:30|4196.35|4195.75|4196.48|4195.88|4196.48|4195.88|4196.35|4195.75|2
1621984960000|2021-05-25 23:22:40|4196.35|4195.75|4196.35|4195.75|4196.48|4195.88|4196.23|4195.63|10
1621984970000|2021-05-25 23:22:50|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|2
1621984980000|2021-05-25 23:23:00|4196.35|4195.75|4196.48|4195.88|4196.48|4195.88|4196.23|4195.63|2
1621985000000|2021-05-25 23:23:20|||||||||2
1621985020000|2021-05-25 23:23:40|4196.35|4195.75|4196.23|4195.63|4196.35|4195.75|4196.23|4195.63|18
1621985040000|2021-05-25 23:24:00|||||||||2
1621985070000|2021-05-25 23:24:30|||||||||19
1621985090000|2021-05-25 23:24:50|||||||||3
1621985110000|2021-05-25 23:25:10|4196.35|4195.75|4196.48|4195.88|4196.48|4195.88|4196.35|4195.75|14
1621985120000|2021-05-25 23:25:20|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4
1621985130000|2021-05-25 23:25:30|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|0
1621985140000|2021-05-25 23:25:40|4196.35|4195.75|4196.23|4195.63|4196.35|4195.75|4196.23|4195.63|13
1621985150000|2021-05-25 23:25:50|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.23|4195.63|15
1621985160000|2021-05-25 23:26:00|4196.35|4195.75|4196.23|4195.63|4196.35|4195.75|4196.23|4195.63|7
1621985170000|2021-05-25 23:26:10|||||||||2
1621985210000|2021-05-25 23:26:50|||||||||39
1621985220000|2021-05-25 23:27:00|||||||||4
1621985230000|2021-05-25 23:27:10|||||||||2
1621985240000|2021-05-25 23:27:20|||||||||2
1621985260000|2021-05-25 23:27:40|4196.1|4195.5|4195.98|4195.38|4196.1|4195.5|4195.98|4195.38|26
1621985310000|2021-05-25 23:28:30|||||||||5
1621985320000|2021-05-25 23:28:40|||||||||5
1621985340000|2021-05-25 23:29:00|||||||||4
1621985380000|2021-05-25 23:29:40|||||||||1
1621985390000|2021-05-25 23:29:50|4196.1|4195.5|4195.98|4195.38|4196.1|4195.5|4195.98|4195.38|33
1621985400000|2021-05-25 23:30:00|||||||||2
1621985410000|2021-05-25 23:30:10|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|29
1621985430000|2021-05-25 23:30:30|4195.85|4195.25|4195.98|4195.38|4195.98|4195.38|4195.85|4195.25|13
1621985440000|2021-05-25 23:30:40|4196.23|4195.63|4196.48|4195.88|4196.48|4195.88|4196.23|4195.63|47
1621985460000|2021-05-25 23:31:00|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|32
1621985470000|2021-05-25 23:31:10|4196.98|4196.38|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|102
1621985480000|2021-05-25 23:31:20|||||||||1
1621985490000|2021-05-25 23:31:30|||||||||9
1621985500000|2021-05-25 23:31:40|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|9
1621985510000|2021-05-25 23:31:50|4197.1|4196.5|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|6
1621985520000|2021-05-25 23:32:00|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|15
1621985530000|2021-05-25 23:32:10|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|8
1621985550000|2021-05-25 23:32:30|||||||||1
1621985560000|2021-05-25 23:32:40|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|5
1621985570000|2021-05-25 23:32:50|4196.85|4196.25|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|64
1621985590000|2021-05-25 23:33:10|||||||||9
1621985600000|2021-05-25 23:33:20|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|12
1621985630000|2021-05-25 23:33:50|||||||||41
1621985640000|2021-05-25 23:34:00|4196.48|4195.88|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|14
1621985650000|2021-05-25 23:34:10|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|10
1621985660000|2021-05-25 23:34:20|||||||||2
1621985670000|2021-05-25 23:34:30|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|5
1621985690000|2021-05-25 23:34:50|||||||||3
1621985700000|2021-05-25 23:35:00|4197.23|4196.63|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|91
1621985710000|2021-05-25 23:35:10|||||||||28
1621985740000|2021-05-25 23:35:40|||||||||6
1621985750000|2021-05-25 23:35:50|4196.98|4196.38|4196.73|4196.13|4196.98|4196.38|4196.48|4195.88|148
1621985760000|2021-05-25 23:36:00|4196.6|4196|4196.98|4196.38|4196.98|4196.38|4196.6|4196|22
1621985770000|2021-05-25 23:36:10|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|9
1621985790000|2021-05-25 23:36:30|||||||||2
1621985810000|2021-05-25 23:36:50|||||||||40
1621985820000|2021-05-25 23:37:00|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|13
1621985850000|2021-05-25 23:37:30|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|15
1621985860000|2021-05-25 23:37:40|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4
1621985870000|2021-05-25 23:37:50|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|1
1621985880000|2021-05-25 23:38:00|||||||||3
1621985890000|2021-05-25 23:38:10|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|18
1621985900000|2021-05-25 23:38:20|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|0
1621985920000|2021-05-25 23:38:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|9
1621985930000|2021-05-25 23:38:50|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|24
1621985960000|2021-05-25 23:39:20|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|12
1621986000000|2021-05-25 23:40:00|||||||||4
1621986020000|2021-05-25 23:40:20|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|25
1621986030000|2021-05-25 23:40:30|||||||||1
1621986060000|2021-05-25 23:41:00|4196.98|4196.38|4197.1|4196.5|4197.1|4196.5|4196.98|4196.38|40
1621986070000|2021-05-25 23:41:10|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|2
1621986080000|2021-05-25 23:41:20|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|3
1621986090000|2021-05-25 23:41:30|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|2
1621986100000|2021-05-25 23:41:40|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|20
1621986120000|2021-05-25 23:42:00|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|22
1621986130000|2021-05-25 23:42:10|||||||||2
1621986140000|2021-05-25 23:42:20|||||||||3
1621986150000|2021-05-25 23:42:30|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|12
1621986160000|2021-05-25 23:42:40|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|55
1621986170000|2021-05-25 23:42:50|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|40
1621986180000|2021-05-25 23:43:00|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|11
1621986200000|2021-05-25 23:43:20|||||||||21
1621986210000|2021-05-25 23:43:30|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|7
1621986220000|2021-05-25 23:43:40|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|14
1621986230000|2021-05-25 23:43:50|||||||||2
1621986240000|2021-05-25 23:44:00|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.73|4196.13|22
1621986250000|2021-05-25 23:44:10|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|14
1621986270000|2021-05-25 23:44:30|||||||||35
1621986280000|2021-05-25 23:44:40|||||||||10
1621986290000|2021-05-25 23:44:50|||||||||2
1621986300000|2021-05-25 23:45:00|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|26
1621986310000|2021-05-25 23:45:10|4197.1|4196.5|4196.73|4196.13|4197.1|4196.5|4196.73|4196.13|19
1621986320000|2021-05-25 23:45:20|4196.48|4195.88|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|23
1621986330000|2021-05-25 23:45:30|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|4
1621986340000|2021-05-25 23:45:40|||||||||7
1621986350000|2021-05-25 23:45:50|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|11
1621986370000|2021-05-25 23:46:10|||||||||3
1621986380000|2021-05-25 23:46:20|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|11
1621986400000|2021-05-25 23:46:40|||||||||29
1621986410000|2021-05-25 23:46:50|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|7
1621986420000|2021-05-25 23:47:00|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|12
1621986430000|2021-05-25 23:47:10|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|33
1621986440000|2021-05-25 23:47:20|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|15
1621986450000|2021-05-25 23:47:30|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|3
1621986460000|2021-05-25 23:47:40|||||||||3
1621986470000|2021-05-25 23:47:50|||||||||4
1621986490000|2021-05-25 23:48:10|||||||||6
1621986500000|2021-05-25 23:48:20|4196.35|4195.75|4196.23|4195.63|4196.35|4195.75|4196.23|4195.63|24
1621986510000|2021-05-25 23:48:30|||||||||7
1621986520000|2021-05-25 23:48:40|||||||||6
1621986530000|2021-05-25 23:48:50|4196.1|4195.5|4196.23|4195.63|4196.23|4195.63|4195.98|4195.38|33
1621986540000|2021-05-25 23:49:00|4195.98|4195.38|4195.98|4195.38|4195.98|4195.38|4195.98|4195.38|9
1621986550000|2021-05-25 23:49:10|4196.1|4195.5|4195.98|4195.38|4196.23|4195.63|4195.98|4195.38|21
1621986560000|2021-05-25 23:49:20|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|4195.73|4195.13|24
1621986570000|2021-05-25 23:49:30|4195.85|4195.25|4195.98|4195.38|4195.98|4195.38|4195.85|4195.25|24
1621986580000|2021-05-25 23:49:40|4195.85|4195.25|4195.98|4195.38|4195.98|4195.38|4195.85|4195.25|7
1621986590000|2021-05-25 23:49:50|4196.1|4195.5|4196.23|4195.63|4196.23|4195.63|4195.98|4195.38|10
1621986600000|2021-05-25 23:50:00|4195.98|4195.38|4195.98|4195.38|4196.1|4195.5|4195.98|4195.38|11
1621986620000|2021-05-25 23:50:20|4196.1|4195.5|4196.23|4195.63|4196.23|4195.63|4196.1|4195.5|26
1621986650000|2021-05-25 23:50:50|4196.35|4195.75|4196.48|4195.88|4196.48|4195.88|4196.35|4195.75|19
1621986670000|2021-05-25 23:51:10|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|20
1621986680000|2021-05-25 23:51:20|4196.98|4196.38|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|25
1621986720000|2021-05-25 23:52:00|||||||||28
1621986730000|2021-05-25 23:52:10|||||||||5
1621986740000|2021-05-25 23:52:20|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|18
1621986750000|2021-05-25 23:52:30|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|5
1621986760000|2021-05-25 23:52:40|4196.73|4196.13|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|11
1621986770000|2021-05-25 23:52:50|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|13
1621986780000|2021-05-25 23:53:00|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|8
1621986790000|2021-05-25 23:53:10|||||||||2
1621986810000|2021-05-25 23:53:30|||||||||4
1621986820000|2021-05-25 23:53:40|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|6
1621986830000|2021-05-25 23:53:50|4196.73|4196.13|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|10
1621986840000|2021-05-25 23:54:00|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|15
1621986850000|2021-05-25 23:54:10|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|2
1621986860000|2021-05-25 23:54:20|||||||||3
1621986890000|2021-05-25 23:54:50|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|17
1621986900000|2021-05-25 23:55:00|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|6
1621986920000|2021-05-25 23:55:20|||||||||1
1621986930000|2021-05-25 23:55:30|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|19
1621986940000|2021-05-25 23:55:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|8
1621986950000|2021-05-25 23:55:50|||||||||2
1621986960000|2021-05-25 23:56:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|70
1621986970000|2021-05-25 23:56:10|4197.1|4196.5|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|16
1621986980000|2021-05-25 23:56:20|||||||||2
1621987000000|2021-05-25 23:56:40|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|18
1621987030000|2021-05-25 23:57:10|||||||||1
1621987050000|2021-05-25 23:57:30|||||||||1
1621987060000|2021-05-25 23:57:40|4196.98|4196.38|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|36
1621987070000|2021-05-25 23:57:50|4196.73|4196.13|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|10
1621987080000|2021-05-25 23:58:00|4196.73|4196.13|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|19
1621987090000|2021-05-25 23:58:10|||||||||10
1621987110000|2021-05-25 23:58:30|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|6
1621987130000|2021-05-25 23:58:50|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|9
1621987140000|2021-05-25 23:59:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|7
1621987150000|2021-05-25 23:59:10|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|4
1621987160000|2021-05-25 23:59:20|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|64
1621987180000|2021-05-25 23:59:40|||||||||21
1621987190000|2021-05-25 23:59:50|||||||||1
1621987200000|2021-05-26 00:00:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.73|4196.13|152
1621987210000|2021-05-26 00:00:10|4196.85|4196.25|4197.23|4196.63|4197.23|4196.63|4196.73|4196.13|112
1621987220000|2021-05-26 00:00:20|4197.1|4196.5|4196.98|4196.38|4197.23|4196.63|4196.73|4196.13|30
1621987230000|2021-05-26 00:00:30|4196.73|4196.13|4196.98|4196.38|4196.98|4196.38|4196.73|4196.13|27
1621987240000|2021-05-26 00:00:40|4197.1|4196.5|4197.48|4196.88|4197.73|4197.13|4196.98|4196.38|164
1621987250000|2021-05-26 00:00:50|4197.73|4197.13|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|31
1621987260000|2021-05-26 00:01:00|4197.35|4196.75|4196.23|4195.63|4197.35|4196.75|4196.23|4195.63|164
1621987270000|2021-05-26 00:01:10|4196.1|4195.5|4196.48|4195.88|4196.48|4195.88|4195.98|4195.38|104
1621987280000|2021-05-26 00:01:20|4196.6|4196|4197.23|4196.63|4197.23|4196.63|4196.6|4196|51
1621987290000|2021-05-26 00:01:30|4197.35|4196.75|4197.73|4197.13|4197.73|4197.13|4196.98|4196.38|69
1621987300000|2021-05-26 00:01:40|4197.6|4197|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|36
1621987310000|2021-05-26 00:01:50|4197.6|4197|4197.98|4197.38|4197.98|4197.38|4197.6|4197|55
1621987320000|2021-05-26 00:02:00|4197.85|4197.25|4197.98|4197.38|4198.23|4197.63|4197.73|4197.13|116
1621987330000|2021-05-26 00:02:10|4198.1|4197.5|4197.98|4197.38|4198.1|4197.5|4197.98|4197.38|26
1621987340000|2021-05-26 00:02:20|4198.1|4197.5|4198.48|4197.88|4198.48|4197.88|4198.1|4197.5|58
1621987350000|2021-05-26 00:02:30|4198.23|4197.63|4199.23|4198.63|4199.23|4198.63|4198.23|4197.63|229
1621987360000|2021-05-26 00:02:40|4199.1|4198.5|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|52
1621987370000|2021-05-26 00:02:50|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|8
1621987380000|2021-05-26 00:03:00|4198.6|4198|4198.48|4197.88|4198.73|4198.13|4198.48|4197.88|65
1621987390000|2021-05-26 00:03:10|4198.35|4197.75|4198.48|4197.88|4198.48|4197.88|4198.23|4197.63|43
1621987400000|2021-05-26 00:03:20|4198.35|4197.75|4198.48|4197.88|4198.48|4197.88|4198.23|4197.63|34
1621987410000|2021-05-26 00:03:30|4198.6|4198|4198.48|4197.88|4198.73|4198.13|4198.48|4197.88|55
1621987420000|2021-05-26 00:03:40|4198.23|4197.63|4198.23|4197.63|4198.48|4197.88|4198.23|4197.63|44
1621987430000|2021-05-26 00:03:50|4198.48|4197.88|4198.48|4197.88|4198.48|4197.88|4198.23|4197.63|25
1621987440000|2021-05-26 00:04:00|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|32
1621987450000|2021-05-26 00:04:10|4198.98|4198.38|4198.73|4198.13|4198.98|4198.38|4198.48|4197.88|55
1621987460000|2021-05-26 00:04:20|4198.85|4198.25|4198.98|4198.38|4198.98|4198.38|4198.73|4198.13|19
1621987470000|2021-05-26 00:04:30|4199.1|4198.5|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|52
1621987480000|2021-05-26 00:04:40|4198.85|4198.25|4198.73|4198.13|4198.85|4198.25|4198.73|4198.13|17
1621987490000|2021-05-26 00:04:50|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.85|4198.25|11
1621987500000|2021-05-26 00:05:00|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|70
1621987510000|2021-05-26 00:05:10|4198.6|4198|4198.98|4198.38|4198.98|4198.38|4198.48|4197.88|28
1621987520000|2021-05-26 00:05:20|4198.73|4198.13|4198.73|4198.13|4198.98|4198.38|4198.73|4198.13|21
1621987530000|2021-05-26 00:05:30|4198.85|4198.25|4198.98|4198.38|4198.98|4198.38|4198.85|4198.25|12
1621987540000|2021-05-26 00:05:40|4199.23|4198.63|4199.35|4198.75|4199.48|4198.88|4198.98|4198.38|65
1621987550000|2021-05-26 00:05:50|4199.48|4198.88|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|58
1621987560000|2021-05-26 00:06:00|||||||||10
1621987570000|2021-05-26 00:06:10|4198.98|4198.38|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|89
1621987580000|2021-05-26 00:06:20|4199.23|4198.63|4199.98|4199.38|4199.98|4199.38|4198.98|4198.38|211
1621987590000|2021-05-26 00:06:30|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|107
1621987600000|2021-05-26 00:06:40|4199.98|4199.38|4200.48|4199.88|4200.48|4199.88|4199.98|4199.38|149
1621987610000|2021-05-26 00:06:50|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|55
1621987620000|2021-05-26 00:07:00|4200.23|4199.63|4199.98|4199.38|4200.48|4199.88|4199.98|4199.38|96
1621987630000|2021-05-26 00:07:10|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|40
1621987640000|2021-05-26 00:07:20|4200.1|4199.5|4200.23|4199.63|4200.35|4199.75|4199.98|4199.38|43
1621987650000|2021-05-26 00:07:30|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|95
1621987660000|2021-05-26 00:07:40|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.23|4199.63|62
1621987670000|2021-05-26 00:07:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|28
1621987680000|2021-05-26 00:08:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|21
1621987690000|2021-05-26 00:08:10|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|40
1621987700000|2021-05-26 00:08:20|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|49
1621987720000|2021-05-26 00:08:40|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|40
1621987730000|2021-05-26 00:08:50|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.1|4199.5|49
1621987740000|2021-05-26 00:09:00|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|24
1621987750000|2021-05-26 00:09:10|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.23|4199.63|59
1621987760000|2021-05-26 00:09:20|4200.85|4200.25|4200.48|4199.88|4200.98|4200.38|4200.48|4199.88|119
1621987770000|2021-05-26 00:09:30|4200.73|4200.13|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|72
1621987780000|2021-05-26 00:09:40|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.85|4200.25|85
1621987790000|2021-05-26 00:09:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|35
1621987800000|2021-05-26 00:10:00|4201.1|4200.5|4200.85|4200.25|4201.23|4200.63|4200.85|4200.25|23
1621987810000|2021-05-26 00:10:10|4200.73|4200.13|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|42
1621987820000|2021-05-26 00:10:20|4200.48|4199.88|4200.48|4199.88|4200.6|4200|4200.48|4199.88|31
1621987830000|2021-05-26 00:10:30|||||||||5
1621987840000|2021-05-26 00:10:40|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|45
1621987850000|2021-05-26 00:10:50|||||||||4
1621987860000|2021-05-26 00:11:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|36
1621987870000|2021-05-26 00:11:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|36
1621987880000|2021-05-26 00:11:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|15
1621987890000|2021-05-26 00:11:30|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|34
1621987900000|2021-05-26 00:11:40|4200.85|4200.25|4201.23|4200.63|4201.48|4200.88|4200.85|4200.25|155
1621987910000|2021-05-26 00:11:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|49
1621987920000|2021-05-26 00:12:00|4201.35|4200.75|4201.48|4200.88|4201.73|4201.13|4201.35|4200.75|122
1621987930000|2021-05-26 00:12:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|61
1621987940000|2021-05-26 00:12:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|24
1621987950000|2021-05-26 00:12:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|29
1621987960000|2021-05-26 00:12:40|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|51
1621987970000|2021-05-26 00:12:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|9
1621987980000|2021-05-26 00:13:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|50
1621987990000|2021-05-26 00:13:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|11
1621988000000|2021-05-26 00:13:20|||||||||13
1621988020000|2021-05-26 00:13:40|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|28
1621988030000|2021-05-26 00:13:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|21
1621988040000|2021-05-26 00:14:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.1|4200.5|72
1621988050000|2021-05-26 00:14:10|4201.1|4200.5|4201.35|4200.75|4201.48|4200.88|4201.1|4200.5|42
1621988060000|2021-05-26 00:14:20|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|17
1621988070000|2021-05-26 00:14:30|4201.1|4200.5|4200.73|4200.13|4201.23|4200.63|4200.73|4200.13|155
1621988080000|2021-05-26 00:14:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|22
1621988090000|2021-05-26 00:14:50|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|31
1621988100000|2021-05-26 00:15:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|41
1621988110000|2021-05-26 00:15:10|4200.98|4200.38|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|57
1621988120000|2021-05-26 00:15:20|4200.73|4200.13|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|49
1621988130000|2021-05-26 00:15:30|4200.73|4200.13|4201.48|4200.88|4201.48|4200.88|4200.73|4200.13|68
1621988140000|2021-05-26 00:15:40|4201.23|4200.63|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|59
1621988150000|2021-05-26 00:15:50|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|64
1621988160000|2021-05-26 00:16:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|33
1621988170000|2021-05-26 00:16:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|37
1621988180000|2021-05-26 00:16:20|4201.48|4200.88|4201.6|4201|4201.6|4201|4201.48|4200.88|18
1621988190000|2021-05-26 00:16:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|14
1621988200000|2021-05-26 00:16:40|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|30
1621988210000|2021-05-26 00:16:50|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|17
1621988220000|2021-05-26 00:17:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|41
1621988230000|2021-05-26 00:17:10|4201.48|4200.88|4201.48|4200.88|4201.6|4201|4201.48|4200.88|35
1621988250000|2021-05-26 00:17:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|20
1621988260000|2021-05-26 00:17:40|||||||||10
1621988270000|2021-05-26 00:17:50|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|21
1621988280000|2021-05-26 00:18:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|26
1621988290000|2021-05-26 00:18:10|||||||||1
1621988300000|2021-05-26 00:18:20|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|38
1621988310000|2021-05-26 00:18:30|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4201.1|4200.5|35
1621988320000|2021-05-26 00:18:40|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|39
1621988330000|2021-05-26 00:18:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|43
1621988340000|2021-05-26 00:19:00|||||||||4
1621988370000|2021-05-26 00:19:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|34
1621988380000|2021-05-26 00:19:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|25
1621988390000|2021-05-26 00:19:50|4201.23|4200.63|4201.35|4200.75|4201.35|4200.75|4201.23|4200.63|57
1621988400000|2021-05-26 00:20:00|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|63
1621988410000|2021-05-26 00:20:10|||||||||5
1621988420000|2021-05-26 00:20:20|||||||||4
1621988430000|2021-05-26 00:20:30|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|35
1621988440000|2021-05-26 00:20:40|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.85|4200.25|38
1621988450000|2021-05-26 00:20:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|201
1621988460000|2021-05-26 00:21:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|55
1621988470000|2021-05-26 00:21:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|55
1621988480000|2021-05-26 00:21:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|16
1621988490000|2021-05-26 00:21:30|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|34
1621988500000|2021-05-26 00:21:40|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|17
1621988510000|2021-05-26 00:21:50|4201.73|4201.13|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|6
1621988520000|2021-05-26 00:22:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|13
1621988530000|2021-05-26 00:22:10|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|36
1621988540000|2021-05-26 00:22:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|87
1621988550000|2021-05-26 00:22:30|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|16
1621988570000|2021-05-26 00:22:50|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|55
1621988580000|2021-05-26 00:23:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|46
1621988590000|2021-05-26 00:23:10|||||||||4
1621988600000|2021-05-26 00:23:20|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|34
1621988610000|2021-05-26 00:23:30|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|27
1621988620000|2021-05-26 00:23:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|3
1621988630000|2021-05-26 00:23:50|4200.48|4199.88|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|44
1621988640000|2021-05-26 00:24:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|3
1621988650000|2021-05-26 00:24:10|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|67
1621988660000|2021-05-26 00:24:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|16
1621988670000|2021-05-26 00:24:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|26
1621988680000|2021-05-26 00:24:40|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|17
1621988690000|2021-05-26 00:24:50|||||||||3
1621988700000|2021-05-26 00:25:00|4201.35|4200.75|4201.35|4200.75|4201.48|4200.88|4201.35|4200.75|19
1621988710000|2021-05-26 00:25:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|5
1621988720000|2021-05-26 00:25:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|49
1621988730000|2021-05-26 00:25:30|4200.85|4200.25|4200.85|4200.25|4200.98|4200.38|4200.85|4200.25|29
1621988740000|2021-05-26 00:25:40|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|60
1621988750000|2021-05-26 00:25:50|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|42
1621988760000|2021-05-26 00:26:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|19
1621988770000|2021-05-26 00:26:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|13
1621988780000|2021-05-26 00:26:20|||||||||2
1621988790000|2021-05-26 00:26:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|46
1621988800000|2021-05-26 00:26:40|||||||||17
1621988810000|2021-05-26 00:26:50|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|31
1621988820000|2021-05-26 00:27:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|6
1621988830000|2021-05-26 00:27:10|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|18
1621988840000|2021-05-26 00:27:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|9
1621988870000|2021-05-26 00:27:50|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|55
1621988880000|2021-05-26 00:28:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|23
1621988890000|2021-05-26 00:28:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|22
1621988900000|2021-05-26 00:28:20|||||||||4
1621988910000|2021-05-26 00:28:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|14
1621988920000|2021-05-26 00:28:40|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|14
1621988930000|2021-05-26 00:28:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|5
1621988940000|2021-05-26 00:29:00|||||||||32
1621988950000|2021-05-26 00:29:10|||||||||9
1621988970000|2021-05-26 00:29:30|4201.23|4200.63|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|28
1621988980000|2021-05-26 00:29:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|23
1621988990000|2021-05-26 00:29:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|14
1621989000000|2021-05-26 00:30:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|19
1621989010000|2021-05-26 00:30:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|8
1621989020000|2021-05-26 00:30:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|23
1621989030000|2021-05-26 00:30:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|62
1621989050000|2021-05-26 00:30:50|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|12
1621989060000|2021-05-26 00:31:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|16
1621989070000|2021-05-26 00:31:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|46
1621989080000|2021-05-26 00:31:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|30
1621989100000|2021-05-26 00:31:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|37
1621989110000|2021-05-26 00:31:50|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|5
1621989120000|2021-05-26 00:32:00|4200.85|4200.25|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|43
1621989130000|2021-05-26 00:32:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|0
1621989140000|2021-05-26 00:32:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|10
1621989150000|2021-05-26 00:32:30|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|20
1621989160000|2021-05-26 00:32:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|4
1621989180000|2021-05-26 00:33:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|14
1621989190000|2021-05-26 00:33:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|15
1621989210000|2021-05-26 00:33:30|||||||||3
1621989220000|2021-05-26 00:33:40|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|10
1621989230000|2021-05-26 00:33:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|2
1621989250000|2021-05-26 00:34:10|||||||||8
1621989260000|2021-05-26 00:34:20|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|22
1621989270000|2021-05-26 00:34:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|11
1621989280000|2021-05-26 00:34:40|||||||||5
1621989290000|2021-05-26 00:34:50|||||||||3
1621989300000|2021-05-26 00:35:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|32
1621989310000|2021-05-26 00:35:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|7
1621989320000|2021-05-26 00:35:20|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|19
1621989330000|2021-05-26 00:35:30|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|14
1621989340000|2021-05-26 00:35:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|5
1621989350000|2021-05-26 00:35:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|10
1621989360000|2021-05-26 00:36:00|||||||||9
1621989370000|2021-05-26 00:36:10|||||||||14
1621989400000|2021-05-26 00:36:40|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|24
1621989410000|2021-05-26 00:36:50|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|26
1621989420000|2021-05-26 00:37:00|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|26
1621989440000|2021-05-26 00:37:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|10
1621989450000|2021-05-26 00:37:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|27
1621989460000|2021-05-26 00:37:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|7
1621989470000|2021-05-26 00:37:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|11
1621989480000|2021-05-26 00:38:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|10
1621989510000|2021-05-26 00:38:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|29
1621989520000|2021-05-26 00:38:40|||||||||2
1621989550000|2021-05-26 00:39:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|66
1621989570000|2021-05-26 00:39:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|11
1621989580000|2021-05-26 00:39:40|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.23|4200.63|13
1621989590000|2021-05-26 00:39:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|0
1621989610000|2021-05-26 00:40:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|14
1621989620000|2021-05-26 00:40:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|20
1621989630000|2021-05-26 00:40:30|||||||||4
1621989650000|2021-05-26 00:40:50|||||||||8
1621989660000|2021-05-26 00:41:00|||||||||1
1621989680000|2021-05-26 00:41:20|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|54
1621989690000|2021-05-26 00:41:30|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|99
1621989700000|2021-05-26 00:41:40|4202.1|4201.5|4202.1|4201.5|4202.23|4201.63|4202.1|4201.5|32
1621989710000|2021-05-26 00:41:50|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|29
1621989720000|2021-05-26 00:42:00|4202.1|4201.5|4201.73|4201.13|4202.23|4201.63|4201.73|4201.13|56
1621989730000|2021-05-26 00:42:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|17
1621989740000|2021-05-26 00:42:20|4201.85|4201.25|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|118
1621989750000|2021-05-26 00:42:30|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|20
1621989760000|2021-05-26 00:42:40|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|7
1621989780000|2021-05-26 00:43:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|38
1621989790000|2021-05-26 00:43:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|38
1621989800000|2021-05-26 00:43:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|63
1621989810000|2021-05-26 00:43:30|4202.23|4201.63|4202.98|4202.38|4203.23|4202.63|4202.23|4201.63|300
1621989820000|2021-05-26 00:43:40|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|109
1621989830000|2021-05-26 00:43:50|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.73|4202.13|49
1621989840000|2021-05-26 00:44:00|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|22
1621989850000|2021-05-26 00:44:10|4202.73|4202.13|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|35
1621989860000|2021-05-26 00:44:20|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|20
1621989870000|2021-05-26 00:44:30|||||||||4
1621989880000|2021-05-26 00:44:40|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|88
1621989890000|2021-05-26 00:44:50|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|44
1621989900000|2021-05-26 00:45:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|18
1621989910000|2021-05-26 00:45:10|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|72
1621989920000|2021-05-26 00:45:20|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|8
1621989930000|2021-05-26 00:45:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|33
1621989940000|2021-05-26 00:45:40|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|38
1621989950000|2021-05-26 00:45:50|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|18
1621989960000|2021-05-26 00:46:00|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|13
1621989970000|2021-05-26 00:46:10|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.73|4202.13|24
1621989980000|2021-05-26 00:46:20|4202.73|4202.13|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|14
1621989990000|2021-05-26 00:46:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|5
1621990010000|2021-05-26 00:46:50|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|8
1621990020000|2021-05-26 00:47:00|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|3
1621990030000|2021-05-26 00:47:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|23
1621990040000|2021-05-26 00:47:20|||||||||13
1621990050000|2021-05-26 00:47:30|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|59
1621990060000|2021-05-26 00:47:40|||||||||1
1621990070000|2021-05-26 00:47:50|||||||||1
1621990080000|2021-05-26 00:48:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|20
1621990100000|2021-05-26 00:48:20|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|32
1621990110000|2021-05-26 00:48:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|15
1621990120000|2021-05-26 00:48:40|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|6
1621990130000|2021-05-26 00:48:50|||||||||1
1621990140000|2021-05-26 00:49:00|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|43
1621990150000|2021-05-26 00:49:10|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|16
1621990160000|2021-05-26 00:49:20|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|34
1621990170000|2021-05-26 00:49:30|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|21
1621990180000|2021-05-26 00:49:40|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|11
1621990190000|2021-05-26 00:49:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|59
1621990200000|2021-05-26 00:50:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|55
1621990210000|2021-05-26 00:50:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|19
1621990220000|2021-05-26 00:50:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|25
1621990230000|2021-05-26 00:50:30|||||||||1
1621990240000|2021-05-26 00:50:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|22
1621990250000|2021-05-26 00:50:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|12
1621990260000|2021-05-26 00:51:00|||||||||1
1621990270000|2021-05-26 00:51:10|4201.98|4201.38|4202.1|4201.5|4202.23|4201.63|4201.98|4201.38|36
1621990280000|2021-05-26 00:51:20|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|2
1621990290000|2021-05-26 00:51:30|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|23
1621990300000|2021-05-26 00:51:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|4
1621990310000|2021-05-26 00:51:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|31
1621990320000|2021-05-26 00:52:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|16
1621990340000|2021-05-26 00:52:20|||||||||7
1621990350000|2021-05-26 00:52:30|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|31
1621990370000|2021-05-26 00:52:50|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|15
1621990380000|2021-05-26 00:53:00|||||||||4
1621990400000|2021-05-26 00:53:20|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|39
1621990410000|2021-05-26 00:53:30|||||||||64
1621990420000|2021-05-26 00:53:40|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|17
1621990430000|2021-05-26 00:53:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|20
1621990440000|2021-05-26 00:54:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|76
1621990450000|2021-05-26 00:54:10|||||||||3
1621990470000|2021-05-26 00:54:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|23
1621990480000|2021-05-26 00:54:40|||||||||6
1621990490000|2021-05-26 00:54:50|||||||||4
1621990500000|2021-05-26 00:55:00|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|30
1621990510000|2021-05-26 00:55:10|||||||||2
1621990520000|2021-05-26 00:55:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|12
1621990530000|2021-05-26 00:55:30|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|28
1621990540000|2021-05-26 00:55:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|30
1621990550000|2021-05-26 00:55:50|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|54
1621990560000|2021-05-26 00:56:00|4201.6|4201|4201.85|4201.25|4201.98|4201.38|4201.6|4201|76
1621990570000|2021-05-26 00:56:10|4201.73|4201.13|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|90
1621990580000|2021-05-26 00:56:20|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|13
1621990590000|2021-05-26 00:56:30|||||||||2
1621990600000|2021-05-26 00:56:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|19
1621990610000|2021-05-26 00:56:50|4202.1|4201.5|4201.73|4201.13|4202.1|4201.5|4201.73|4201.13|66
1621990620000|2021-05-26 00:57:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|7
1621990630000|2021-05-26 00:57:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|18
1621990640000|2021-05-26 00:57:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|2
1621990660000|2021-05-26 00:57:40|||||||||3
1621990670000|2021-05-26 00:57:50|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|38
1621990680000|2021-05-26 00:58:00|||||||||1
1621990690000|2021-05-26 00:58:10|||||||||3
1621990700000|2021-05-26 00:58:20|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|15
1621990710000|2021-05-26 00:58:30|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|20
1621990720000|2021-05-26 00:58:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|8
1621990730000|2021-05-26 00:58:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|8
1621990740000|2021-05-26 00:59:00|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|8
1621990750000|2021-05-26 00:59:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|22
1621990760000|2021-05-26 00:59:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|7
1621990780000|2021-05-26 00:59:40|||||||||2
1621990790000|2021-05-26 00:59:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|29
1621990800000|2021-05-26 01:00:00|4201.6|4201|4201.73|4201.13|4201.98|4201.38|4201.6|4201|64
1621990820000|2021-05-26 01:00:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|16
1621990830000|2021-05-26 01:00:30|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|20
1621990840000|2021-05-26 01:00:40|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|45
1621990850000|2021-05-26 01:00:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|34
1621990860000|2021-05-26 01:01:00|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|15
1621990870000|2021-05-26 01:01:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|19
1621990880000|2021-05-26 01:01:20|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|20
1621990890000|2021-05-26 01:01:30|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|16
1621990900000|2021-05-26 01:01:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|44
1621990910000|2021-05-26 01:01:50|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4201.1|4200.5|46
1621990920000|2021-05-26 01:02:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|17
1621990930000|2021-05-26 01:02:10|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|15
1621990940000|2021-05-26 01:02:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|14
1621990950000|2021-05-26 01:02:30|||||||||4
1621990960000|2021-05-26 01:02:40|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|44
1621990970000|2021-05-26 01:02:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|4
1621990980000|2021-05-26 01:03:00|||||||||17
1621990990000|2021-05-26 01:03:10|||||||||132
1621991000000|2021-05-26 01:03:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|19
1621991010000|2021-05-26 01:03:30|||||||||77
1621991020000|2021-05-26 01:03:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|39
1621991030000|2021-05-26 01:03:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.6|4201|35
1621991040000|2021-05-26 01:04:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|17
1621991050000|2021-05-26 01:04:10|||||||||32
1621991060000|2021-05-26 01:04:20|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|17
1621991070000|2021-05-26 01:04:30|||||||||30
1621991100000|2021-05-26 01:05:00|4201.48|4200.88|4201.48|4200.88|4201.6|4201|4201.35|4200.75|37
1621991110000|2021-05-26 01:05:10|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|15
1621991120000|2021-05-26 01:05:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|21
1621991130000|2021-05-26 01:05:30|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|10
1621991150000|2021-05-26 01:05:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|19
1621991160000|2021-05-26 01:06:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|0
1621991170000|2021-05-26 01:06:10|||||||||2
1621991180000|2021-05-26 01:06:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|9
1621991190000|2021-05-26 01:06:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|10
1621991210000|2021-05-26 01:06:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|17
1621991220000|2021-05-26 01:07:00|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|9
1621991230000|2021-05-26 01:07:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|9
1621991240000|2021-05-26 01:07:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|13
1621991250000|2021-05-26 01:07:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|12
1621991270000|2021-05-26 01:07:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|5
1621991280000|2021-05-26 01:08:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|19
1621991290000|2021-05-26 01:08:10|||||||||2
1621991300000|2021-05-26 01:08:20|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|24
1621991310000|2021-05-26 01:08:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|44
1621991320000|2021-05-26 01:08:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|12
1621991330000|2021-05-26 01:08:50|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|9
1621991340000|2021-05-26 01:09:00|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|102
1621991350000|2021-05-26 01:09:10|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|19
1621991360000|2021-05-26 01:09:20|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|63
1621991370000|2021-05-26 01:09:30|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|37
1621991380000|2021-05-26 01:09:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|42
1621991390000|2021-05-26 01:09:50|||||||||1
1621991400000|2021-05-26 01:10:00|||||||||2
1621991410000|2021-05-26 01:10:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.6|4200|57
1621991420000|2021-05-26 01:10:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|40
1621991430000|2021-05-26 01:10:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|12
1621991440000|2021-05-26 01:10:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|22
1621991450000|2021-05-26 01:10:50|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|4
1621991470000|2021-05-26 01:11:10|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|37
1621991480000|2021-05-26 01:11:20|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|21
1621991490000|2021-05-26 01:11:30|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|27
1621991500000|2021-05-26 01:11:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|72
1621991510000|2021-05-26 01:11:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|34
1621991520000|2021-05-26 01:12:00|4199.98|4199.38|4200.48|4199.88|4200.48|4199.88|4199.98|4199.38|75
1621991530000|2021-05-26 01:12:10|4200.35|4199.75|4200.48|4199.88|4200.6|4200|4200.23|4199.63|60
1621991540000|2021-05-26 01:12:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|33
1621991550000|2021-05-26 01:12:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|25
1621991560000|2021-05-26 01:12:40|||||||||7
1621991580000|2021-05-26 01:13:00|||||||||4
1621991590000|2021-05-26 01:13:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|20
1621991610000|2021-05-26 01:13:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|19
1621991620000|2021-05-26 01:13:40|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|22
1621991630000|2021-05-26 01:13:50|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|13
1621991640000|2021-05-26 01:14:00|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|8
1621991650000|2021-05-26 01:14:10|||||||||5
1621991660000|2021-05-26 01:14:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|14
1621991670000|2021-05-26 01:14:30|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|8
1621991680000|2021-05-26 01:14:40|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|10
1621991690000|2021-05-26 01:14:50|||||||||15
1621991700000|2021-05-26 01:15:00|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|63
1621991710000|2021-05-26 01:15:10|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|7
1621991720000|2021-05-26 01:15:20|||||||||21
1621991730000|2021-05-26 01:15:30|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|13
1621991740000|2021-05-26 01:15:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|11
1621991750000|2021-05-26 01:15:50|||||||||5
1621991760000|2021-05-26 01:16:00|||||||||19
1621991770000|2021-05-26 01:16:10|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|14
1621991780000|2021-05-26 01:16:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|11
1621991790000|2021-05-26 01:16:30|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|8
1621991800000|2021-05-26 01:16:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|45
1621991810000|2021-05-26 01:16:50|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|8
1621991820000|2021-05-26 01:17:00|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|30
1621991830000|2021-05-26 01:17:10|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|8
1621991840000|2021-05-26 01:17:20|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|10
1621991850000|2021-05-26 01:17:30|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|12
1621991860000|2021-05-26 01:17:40|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|17
1621991870000|2021-05-26 01:17:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|17
1621991880000|2021-05-26 01:18:00|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|32
1621991890000|2021-05-26 01:18:10|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|12
1621991900000|2021-05-26 01:18:20|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|9
1621991910000|2021-05-26 01:18:30|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|5
1621991920000|2021-05-26 01:18:40|4199.73|4199.13|4199.48|4198.88|4199.73|4199.13|4199.48|4198.88|105
1621991930000|2021-05-26 01:18:50|4199.6|4199|4199.98|4199.38|4199.98|4199.38|4199.48|4198.88|133
1621991940000|2021-05-26 01:19:00|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|15
1621991950000|2021-05-26 01:19:10|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|29
1621991960000|2021-05-26 01:19:20|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|44
1621991980000|2021-05-26 01:19:40|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|14
1621991990000|2021-05-26 01:19:50|||||||||10
1621992000000|2021-05-26 01:20:00|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|29
1621992010000|2021-05-26 01:20:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|16
1621992030000|2021-05-26 01:20:30|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|8
1621992040000|2021-05-26 01:20:40|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|31
1621992050000|2021-05-26 01:20:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|19
1621992060000|2021-05-26 01:21:00|4200.1|4199.5|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|4
1621992070000|2021-05-26 01:21:10|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|30
1621992090000|2021-05-26 01:21:30|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|11
1621992100000|2021-05-26 01:21:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|28
1621992110000|2021-05-26 01:21:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|24
1621992130000|2021-05-26 01:22:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|52
1621992140000|2021-05-26 01:22:20|||||||||8
1621992150000|2021-05-26 01:22:30|4200.48|4199.88|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|31
1621992170000|2021-05-26 01:22:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|11
1621992180000|2021-05-26 01:23:00|||||||||8
1621992190000|2021-05-26 01:23:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|3
1621992200000|2021-05-26 01:23:20|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|12
1621992220000|2021-05-26 01:23:40|||||||||5
1621992230000|2021-05-26 01:23:50|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|8
1621992240000|2021-05-26 01:24:00|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|32
1621992250000|2021-05-26 01:24:10|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|5
1621992260000|2021-05-26 01:24:20|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|8
1621992270000|2021-05-26 01:24:30|||||||||2
1621992280000|2021-05-26 01:24:40|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|7
1621992300000|2021-05-26 01:25:00|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|17
1621992310000|2021-05-26 01:25:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|9
1621992320000|2021-05-26 01:25:20|||||||||1
1621992330000|2021-05-26 01:25:30|||||||||1
1621992340000|2021-05-26 01:25:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|9
1621992360000|2021-05-26 01:26:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|19
1621992370000|2021-05-26 01:26:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|48
1621992380000|2021-05-26 01:26:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|29
1621992390000|2021-05-26 01:26:30|4201.1|4200.5|4200.85|4200.25|4201.23|4200.63|4200.85|4200.25|40
1621992400000|2021-05-26 01:26:40|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|23
1621992410000|2021-05-26 01:26:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|27
1621992420000|2021-05-26 01:27:00|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|17
1621992430000|2021-05-26 01:27:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|5
1621992440000|2021-05-26 01:27:20|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|4
1621992450000|2021-05-26 01:27:30|||||||||3
1621992460000|2021-05-26 01:27:40|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|20
1621992470000|2021-05-26 01:27:50|||||||||1
1621992480000|2021-05-26 01:28:00|||||||||8
1621992490000|2021-05-26 01:28:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|16
1621992500000|2021-05-26 01:28:20|||||||||2
1621992520000|2021-05-26 01:28:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|29
1621992530000|2021-05-26 01:28:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|15
1621992540000|2021-05-26 01:29:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|14
1621992550000|2021-05-26 01:29:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|27
1621992560000|2021-05-26 01:29:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|24
1621992570000|2021-05-26 01:29:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|12
1621992600000|2021-05-26 01:30:00|4200.73|4200.13|4201.23|4200.63|4201.23|4200.63|4200.73|4200.13|100
1621992610000|2021-05-26 01:30:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|59
1621992620000|2021-05-26 01:30:20|4200.73|4200.13|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|36
1621992630000|2021-05-26 01:30:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|1
1621992640000|2021-05-26 01:30:40|4200.85|4200.25|4201.1|4200.5|4201.23|4200.63|4200.73|4200.13|63
1621992650000|2021-05-26 01:30:50|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|48
1621992660000|2021-05-26 01:31:00|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.73|4200.13|71
1621992670000|2021-05-26 01:31:10|4200.85|4200.25|4200.98|4200.38|4201.23|4200.63|4200.85|4200.25|31
1621992680000|2021-05-26 01:31:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|37
1621992690000|2021-05-26 01:31:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|11
1621992700000|2021-05-26 01:31:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|13
1621992710000|2021-05-26 01:31:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|16
1621992720000|2021-05-26 01:32:00|||||||||3
1621992730000|2021-05-26 01:32:10|||||||||5
1621992740000|2021-05-26 01:32:20|||||||||27
1621992750000|2021-05-26 01:32:30|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|33
1621992760000|2021-05-26 01:32:40|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|44
1621992770000|2021-05-26 01:32:50|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|27
1621992780000|2021-05-26 01:33:00|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|68
1621992790000|2021-05-26 01:33:10|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|12
1621992810000|2021-05-26 01:33:30|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|37
1621992820000|2021-05-26 01:33:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|59
1621992830000|2021-05-26 01:33:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|19
1621992840000|2021-05-26 01:34:00|4200.1|4199.5|4200.23|4199.63|4200.48|4199.88|4200.1|4199.5|38
1621992850000|2021-05-26 01:34:10|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|77
1621992860000|2021-05-26 01:34:20|4199.98|4199.38|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|18
1621992870000|2021-05-26 01:34:30|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|48
1621992880000|2021-05-26 01:34:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|14
1621992890000|2021-05-26 01:34:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|48
1621992900000|2021-05-26 01:35:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|20
1621992910000|2021-05-26 01:35:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|7
1621992940000|2021-05-26 01:35:40|||||||||15
1621992950000|2021-05-26 01:35:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|53
1621992960000|2021-05-26 01:36:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|47
1621992970000|2021-05-26 01:36:10|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|15
1621992980000|2021-05-26 01:36:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|30
1621992990000|2021-05-26 01:36:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|11
1621993000000|2021-05-26 01:36:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|36
1621993010000|2021-05-26 01:36:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|46
1621993020000|2021-05-26 01:37:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|52
1621993030000|2021-05-26 01:37:10|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4201.1|4200.5|25
1621993040000|2021-05-26 01:37:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|26
1621993050000|2021-05-26 01:37:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|73
1621993060000|2021-05-26 01:37:40|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|44
1621993070000|2021-05-26 01:37:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|3
1621993080000|2021-05-26 01:38:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|37
1621993090000|2021-05-26 01:38:10|||||||||4
1621993100000|2021-05-26 01:38:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|13
1621993110000|2021-05-26 01:38:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|60
1621993120000|2021-05-26 01:38:40|||||||||5
1621993130000|2021-05-26 01:38:50|||||||||1
1621993140000|2021-05-26 01:39:00|4201.85|4201.25|4202.23|4201.63|4202.35|4201.75|4201.85|4201.25|112
1621993150000|2021-05-26 01:39:10|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|59
1621993160000|2021-05-26 01:39:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|13
1621993170000|2021-05-26 01:39:30|4202.23|4201.63|4202.1|4201.5|4202.23|4201.63|4201.98|4201.38|20
1621993180000|2021-05-26 01:39:40|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|15
1621993190000|2021-05-26 01:39:50|||||||||3
1621993200000|2021-05-26 01:40:00|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|38
1621993210000|2021-05-26 01:40:10|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|16
1621993220000|2021-05-26 01:40:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|22
1621993230000|2021-05-26 01:40:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|63
1621993240000|2021-05-26 01:40:40|4201.1|4200.5|4200.73|4200.13|4201.23|4200.63|4200.73|4200.13|29
1621993250000|2021-05-26 01:40:50|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|48
1621993260000|2021-05-26 01:41:00|4200.6|4200|4200.73|4200.13|4200.98|4200.38|4200.6|4200|53
1621993270000|2021-05-26 01:41:10|4200.48|4199.88|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|47
1621993280000|2021-05-26 01:41:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|34
1621993290000|2021-05-26 01:41:30|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|43
1621993300000|2021-05-26 01:41:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|30
1621993310000|2021-05-26 01:41:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|41
1621993320000|2021-05-26 01:42:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|30
1621993330000|2021-05-26 01:42:10|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|54
1621993340000|2021-05-26 01:42:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|30
1621993350000|2021-05-26 01:42:30|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|84
1621993360000|2021-05-26 01:42:40|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|8
1621993370000|2021-05-26 01:42:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|15
1621993380000|2021-05-26 01:43:00|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4201.1|4200.5|31
1621993390000|2021-05-26 01:43:10|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|17
1621993400000|2021-05-26 01:43:20|||||||||6
1621993410000|2021-05-26 01:43:30|4201.35|4200.75|4201.73|4201.13|4201.73|4201.13|4201.35|4200.75|36
1621993420000|2021-05-26 01:43:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|31
1621993430000|2021-05-26 01:43:50|||||||||12
1621993440000|2021-05-26 01:44:00|4201.6|4201|4201.73|4201.13|4201.98|4201.38|4201.6|4201|36
1621993450000|2021-05-26 01:44:10|4201.85|4201.25|4202.48|4201.88|4202.48|4201.88|4201.85|4201.25|46
1621993460000|2021-05-26 01:44:20|||||||||16
1621993470000|2021-05-26 01:44:30|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|139
1621993480000|2021-05-26 01:44:40|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|34
1621993490000|2021-05-26 01:44:50|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.85|4202.25|15
1621993500000|2021-05-26 01:45:00|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.73|4202.13|59
1621993510000|2021-05-26 01:45:10|4203.48|4202.88|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|413
1621993520000|2021-05-26 01:45:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|72
1621993530000|2021-05-26 01:45:30|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|30
1621993540000|2021-05-26 01:45:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|34
1621993550000|2021-05-26 01:45:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|27
1621993560000|2021-05-26 01:46:00|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|58
1621993570000|2021-05-26 01:46:10|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|36
1621993580000|2021-05-26 01:46:20|4201.6|4201|4201.98|4201.38|4201.98|4201.38|4201.48|4200.88|29
1621993590000|2021-05-26 01:46:30|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|24
1621993600000|2021-05-26 01:46:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|5
1621993610000|2021-05-26 01:46:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|30
1621993620000|2021-05-26 01:47:00|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|23
1621993630000|2021-05-26 01:47:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|7
1621993640000|2021-05-26 01:47:20|4201.48|4200.88|4201.35|4200.75|4201.6|4201|4201.35|4200.75|43
1621993650000|2021-05-26 01:47:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|0
1621993670000|2021-05-26 01:47:50|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|41
1621993680000|2021-05-26 01:48:00|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|82
1621993690000|2021-05-26 01:48:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|10
1621993700000|2021-05-26 01:48:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|24
1621993710000|2021-05-26 01:48:30|4201.35|4200.75|4201.35|4200.75|4201.48|4200.88|4201.35|4200.75|8
1621993720000|2021-05-26 01:48:40|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|22
1621993730000|2021-05-26 01:48:50|||||||||6
1621993740000|2021-05-26 01:49:00|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|24
1621993750000|2021-05-26 01:49:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|14
1621993760000|2021-05-26 01:49:20|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|24
1621993770000|2021-05-26 01:49:30|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|12
1621993780000|2021-05-26 01:49:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|11
1621993790000|2021-05-26 01:49:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|3
1621993800000|2021-05-26 01:50:00|4201.35|4200.75|4200.73|4200.13|4201.48|4200.88|4200.73|4200.13|113
1621993810000|2021-05-26 01:50:10|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|17
1621993820000|2021-05-26 01:50:20|4200.85|4200.25|4201.23|4200.63|4201.23|4200.63|4200.85|4200.25|83
1621993830000|2021-05-26 01:50:30|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|20
1621993840000|2021-05-26 01:50:40|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|18
1621993850000|2021-05-26 01:50:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4
1621993860000|2021-05-26 01:51:00|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|28
1621993870000|2021-05-26 01:51:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|16
1621993880000|2021-05-26 01:51:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|14
1621993890000|2021-05-26 01:51:30|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|96
1621993900000|2021-05-26 01:51:40|4201.6|4201|4201.35|4200.75|4201.73|4201.13|4201.23|4200.63|18
1621993910000|2021-05-26 01:51:50|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|17
1621993920000|2021-05-26 01:52:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|30
1621993930000|2021-05-26 01:52:10|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|15
1621993940000|2021-05-26 01:52:20|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|48
1621993950000|2021-05-26 01:52:30|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|8
1621993960000|2021-05-26 01:52:40|4202.1|4201.5|4202.48|4201.88|4202.48|4201.88|4202.1|4201.5|22
1621993970000|2021-05-26 01:52:50|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|23
1621993980000|2021-05-26 01:53:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|32
1621993990000|2021-05-26 01:53:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|8
1621994000000|2021-05-26 01:53:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|11
1621994010000|2021-05-26 01:53:30|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.23|4201.63|9
1621994020000|2021-05-26 01:53:40|4202.23|4201.63|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|12
1621994030000|2021-05-26 01:53:50|||||||||7
1621994040000|2021-05-26 01:54:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|31
1621994050000|2021-05-26 01:54:10|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|8
1621994060000|2021-05-26 01:54:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|28
1621994070000|2021-05-26 01:54:30|||||||||1
1621994080000|2021-05-26 01:54:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|21
1621994090000|2021-05-26 01:54:50|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|4
1621994100000|2021-05-26 01:55:00|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|25
1621994110000|2021-05-26 01:55:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|6
1621994120000|2021-05-26 01:55:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|23
1621994130000|2021-05-26 01:55:30|||||||||8
1621994140000|2021-05-26 01:55:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|24
1621994150000|2021-05-26 01:55:50|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|5
1621994160000|2021-05-26 01:56:00|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|45
1621994170000|2021-05-26 01:56:10|||||||||2
1621994180000|2021-05-26 01:56:20|4201.35|4200.75|4200.98|4200.38|4201.35|4200.75|4200.98|4200.38|17
1621994190000|2021-05-26 01:56:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|18
1621994200000|2021-05-26 01:56:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|15
1621994210000|2021-05-26 01:56:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|10
1621994230000|2021-05-26 01:57:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|22
1621994240000|2021-05-26 01:57:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|26
1621994260000|2021-05-26 01:57:40|||||||||29
1621994270000|2021-05-26 01:57:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|27
1621994280000|2021-05-26 01:58:00|||||||||10
1621994290000|2021-05-26 01:58:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|49
1621994300000|2021-05-26 01:58:20|||||||||43
1621994310000|2021-05-26 01:58:30|4200.48|4199.88|4200.6|4200|4200.73|4200.13|4200.48|4199.88|60
1621994320000|2021-05-26 01:58:40|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|23
1621994330000|2021-05-26 01:58:50|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.48|4199.88|43
1621994340000|2021-05-26 01:59:00|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.6|4200|25
1621994350000|2021-05-26 01:59:10|4200.85|4200.25|4200.23|4199.63|4200.98|4200.38|4200.23|4199.63|251
1621994370000|2021-05-26 01:59:30|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|42
1621994380000|2021-05-26 01:59:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|12
1621994400000|2021-05-26 02:00:00|4200.35|4199.75|4200.48|4199.88|4200.73|4200.13|4200.23|4199.63|94
1621994410000|2021-05-26 02:00:10|4200.73|4200.13|4200.98|4200.38|4201.23|4200.63|4200.73|4200.13|77
1621994420000|2021-05-26 02:00:20|4201.1|4200.5|4200.73|4200.13|4201.23|4200.63|4200.73|4200.13|46
1621994430000|2021-05-26 02:00:30|4200.48|4199.88|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|46
1621994440000|2021-05-26 02:00:40|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|40
1621994450000|2021-05-26 02:00:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|3
1621994460000|2021-05-26 02:01:00|4200.35|4199.75|4200.6|4200|4200.6|4200|4200.23|4199.63|46
1621994470000|2021-05-26 02:01:10|4200.73|4200.13|4200.23|4199.63|4200.73|4200.13|4200.23|4199.63|45
1621994480000|2021-05-26 02:01:20|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|23
1621994490000|2021-05-26 02:01:30|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|13
1621994500000|2021-05-26 02:01:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4
1621994520000|2021-05-26 02:02:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|46
1621994530000|2021-05-26 02:02:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|16
1621994550000|2021-05-26 02:02:30|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|45
1621994560000|2021-05-26 02:02:40|4201.1|4200.5|4200.85|4200.25|4201.23|4200.63|4200.85|4200.25|32
1621994570000|2021-05-26 02:02:50|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|14
1621994580000|2021-05-26 02:03:00|4200.85|4200.25|4200.48|4199.88|4200.98|4200.38|4200.48|4199.88|46
1621994590000|2021-05-26 02:03:10|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|25
1621994600000|2021-05-26 02:03:20|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|23
1621994610000|2021-05-26 02:03:30|||||||||3
1621994620000|2021-05-26 02:03:40|4200.1|4199.5|4200.48|4199.88|4200.48|4199.88|4199.98|4199.38|54
1621994630000|2021-05-26 02:03:50|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|8
1621994640000|2021-05-26 02:04:00|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|10
1621994650000|2021-05-26 02:04:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|13
1621994660000|2021-05-26 02:04:20|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|5
1621994670000|2021-05-26 02:04:30|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.35|4199.75|43
1621994680000|2021-05-26 02:04:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|2
1621994690000|2021-05-26 02:04:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|35
1621994700000|2021-05-26 02:05:00|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.23|4199.63|49
1621994710000|2021-05-26 02:05:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|16
1621994720000|2021-05-26 02:05:20|||||||||3
1621994730000|2021-05-26 02:05:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|5
1621994740000|2021-05-26 02:05:40|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|3
1621994750000|2021-05-26 02:05:50|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|8
1621994760000|2021-05-26 02:06:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|6
1621994770000|2021-05-26 02:06:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|8
1621994780000|2021-05-26 02:06:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|13
1621994800000|2021-05-26 02:06:40|4200.48|4199.88|4200.6|4200|4200.6|4200|4200.48|4199.88|35
1621994810000|2021-05-26 02:06:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|3
1621994820000|2021-05-26 02:07:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|12
1621994840000|2021-05-26 02:07:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|19
1621994860000|2021-05-26 02:07:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|6
1621994870000|2021-05-26 02:07:50|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|16
1621994880000|2021-05-26 02:08:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|37
1621994890000|2021-05-26 02:08:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|1
1621994900000|2021-05-26 02:08:20|4201.23|4200.63|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|55
1621994910000|2021-05-26 02:08:30|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|15
1621994930000|2021-05-26 02:08:50|||||||||2
1621994940000|2021-05-26 02:09:00|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|17
1621994950000|2021-05-26 02:09:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|10
1621994960000|2021-05-26 02:09:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|12
1621994970000|2021-05-26 02:09:30|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4200.98|4200.38|14
1621994980000|2021-05-26 02:09:40|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|3
1621995000000|2021-05-26 02:10:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|18
1621995010000|2021-05-26 02:10:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|15
1621995020000|2021-05-26 02:10:20|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|9
1621995030000|2021-05-26 02:10:30|||||||||28
1621995040000|2021-05-26 02:10:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|9
1621995050000|2021-05-26 02:10:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|16
1621995060000|2021-05-26 02:11:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|43
1621995070000|2021-05-26 02:11:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|50
1621995080000|2021-05-26 02:11:20|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|27
1621995090000|2021-05-26 02:11:30|4201.35|4200.75|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|25
1621995100000|2021-05-26 02:11:40|4201.23|4200.63|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|28
1621995110000|2021-05-26 02:11:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4
1621995120000|2021-05-26 02:12:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|18
1621995130000|2021-05-26 02:12:10|4201.35|4200.75|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|14
1621995140000|2021-05-26 02:12:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|0
1621995150000|2021-05-26 02:12:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|23
1621995160000|2021-05-26 02:12:40|||||||||1
1621995170000|2021-05-26 02:12:50|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|11
1621995180000|2021-05-26 02:13:00|||||||||5
1621995190000|2021-05-26 02:13:10|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|47
1621995200000|2021-05-26 02:13:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|18
1621995210000|2021-05-26 02:13:30|||||||||13
1621995220000|2021-05-26 02:13:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|10
1621995230000|2021-05-26 02:13:50|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|7
1621995240000|2021-05-26 02:14:00|||||||||9
1621995250000|2021-05-26 02:14:10|||||||||7
1621995260000|2021-05-26 02:14:20|4200.73|4200.13|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|30
1621995270000|2021-05-26 02:14:30|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|34
1621995290000|2021-05-26 02:14:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|71
1621995300000|2021-05-26 02:15:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|36
1621995310000|2021-05-26 02:15:10|4200.73|4200.13|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|17
1621995320000|2021-05-26 02:15:20|4200.6|4200|4200.6|4200|4200.6|4200|4200.48|4199.88|26
1621995330000|2021-05-26 02:15:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|10
1621995340000|2021-05-26 02:15:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|3
1621995350000|2021-05-26 02:15:50|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|18
1621995360000|2021-05-26 02:16:00|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|2
1621995370000|2021-05-26 02:16:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|23
1621995380000|2021-05-26 02:16:20|||||||||4
1621995390000|2021-05-26 02:16:30|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|33
1621995400000|2021-05-26 02:16:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|12
1621995410000|2021-05-26 02:16:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|34
1621995420000|2021-05-26 02:17:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|37
1621995430000|2021-05-26 02:17:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|3
1621995440000|2021-05-26 02:17:20|4200.85|4200.25|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|22
1621995450000|2021-05-26 02:17:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|0
1621995470000|2021-05-26 02:17:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|10
1621995480000|2021-05-26 02:18:00|||||||||2
1621995490000|2021-05-26 02:18:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|8
1621995500000|2021-05-26 02:18:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|14
1621995510000|2021-05-26 02:18:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|10
1621995530000|2021-05-26 02:18:50|||||||||2
1621995540000|2021-05-26 02:19:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|10
1621995550000|2021-05-26 02:19:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|20
1621995560000|2021-05-26 02:19:20|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|6
1621995570000|2021-05-26 02:19:30|||||||||2
1621995580000|2021-05-26 02:19:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|21
1621995610000|2021-05-26 02:20:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|115
1621995620000|2021-05-26 02:20:20|||||||||13
1621995640000|2021-05-26 02:20:40|||||||||6
1621995660000|2021-05-26 02:21:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|51
1621995670000|2021-05-26 02:21:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|9
1621995690000|2021-05-26 02:21:30|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|32
1621995700000|2021-05-26 02:21:40|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|10
1621995710000|2021-05-26 02:21:50|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|54
1621995720000|2021-05-26 02:22:00|4200.23|4199.63|4200.35|4199.75|4200.35|4199.75|4200.23|4199.63|30
1621995730000|2021-05-26 02:22:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|20
1621995750000|2021-05-26 02:22:30|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|35
1621995760000|2021-05-26 02:22:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|11
1621995770000|2021-05-26 02:22:50|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.35|4199.75|18
1621995780000|2021-05-26 02:23:00|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|15
1621995790000|2021-05-26 02:23:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|8
1621995810000|2021-05-26 02:23:30|||||||||5
1621995820000|2021-05-26 02:23:40|||||||||15
1621995830000|2021-05-26 02:23:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|16
1621995840000|2021-05-26 02:24:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|37
1621995850000|2021-05-26 02:24:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|15
1621995860000|2021-05-26 02:24:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|7
1621995870000|2021-05-26 02:24:30|||||||||12
1621995890000|2021-05-26 02:24:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|13
1621995910000|2021-05-26 02:25:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|12
1621995930000|2021-05-26 02:25:30|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|28
1621995940000|2021-05-26 02:25:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|14
1621995950000|2021-05-26 02:25:50|||||||||3
1621995960000|2021-05-26 02:26:00|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|50
1621995970000|2021-05-26 02:26:10|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4200.98|4200.38|15
1621995980000|2021-05-26 02:26:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|0
1621995990000|2021-05-26 02:26:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|6
1621996010000|2021-05-26 02:26:50|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|39
1621996020000|2021-05-26 02:27:00|||||||||20
1621996050000|2021-05-26 02:27:30|||||||||15
1621996060000|2021-05-26 02:27:40|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|64
1621996070000|2021-05-26 02:27:50|||||||||2
1621996080000|2021-05-26 02:28:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|21
1621996090000|2021-05-26 02:28:10|||||||||6
1621996100000|2021-05-26 02:28:20|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|34
1621996110000|2021-05-26 02:28:30|||||||||7
1621996120000|2021-05-26 02:28:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|12
1621996140000|2021-05-26 02:29:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|14
1621996150000|2021-05-26 02:29:10|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.35|4199.75|28
1621996160000|2021-05-26 02:29:20|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|6
1621996170000|2021-05-26 02:29:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|16
1621996180000|2021-05-26 02:29:40|||||||||1
1621996190000|2021-05-26 02:29:50|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|48
1621996200000|2021-05-26 02:30:00|4200.6|4200|4200.23|4199.63|4200.6|4200|4200.23|4199.63|60
1621996210000|2021-05-26 02:30:10|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.23|4199.63|19
1621996220000|2021-05-26 02:30:20|||||||||1
1621996230000|2021-05-26 02:30:30|4200.85|4200.25|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|34
1621996240000|2021-05-26 02:30:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|0
1621996250000|2021-05-26 02:30:50|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|5
1621996260000|2021-05-26 02:31:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|10
1621996270000|2021-05-26 02:31:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|4
1621996280000|2021-05-26 02:31:20|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|12
1621996290000|2021-05-26 02:31:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|18
1621996300000|2021-05-26 02:31:40|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|10
1621996310000|2021-05-26 02:31:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|3
1621996320000|2021-05-26 02:32:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|12
1621996330000|2021-05-26 02:32:10|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|15
1621996340000|2021-05-26 02:32:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|9
1621996350000|2021-05-26 02:32:30|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|6
1621996360000|2021-05-26 02:32:40|||||||||4
1621996370000|2021-05-26 02:32:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|20
1621996380000|2021-05-26 02:33:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|15
1621996400000|2021-05-26 02:33:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|23
1621996430000|2021-05-26 02:33:50|||||||||1
1621996440000|2021-05-26 02:34:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|20
1621996470000|2021-05-26 02:34:30|||||||||1
1621996490000|2021-05-26 02:34:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|28
1621996500000|2021-05-26 02:35:00|||||||||1
1621996510000|2021-05-26 02:35:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|11
1621996520000|2021-05-26 02:35:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|3
1621996590000|2021-05-26 02:36:30|||||||||11
1621996600000|2021-05-26 02:36:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|11
1621996620000|2021-05-26 02:37:00|||||||||2
1621996630000|2021-05-26 02:37:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|34
1621996640000|2021-05-26 02:37:20|||||||||4
1621996650000|2021-05-26 02:37:30|||||||||2
1621996670000|2021-05-26 02:37:50|||||||||2
1621996680000|2021-05-26 02:38:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|33
1621996690000|2021-05-26 02:38:10|||||||||11
1621996700000|2021-05-26 02:38:20|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|80
1621996710000|2021-05-26 02:38:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|24
1621996720000|2021-05-26 02:38:40|||||||||9
1621996740000|2021-05-26 02:39:00|||||||||2
1621996760000|2021-05-26 02:39:20|4201.73|4201.13|4201.23|4200.63|4201.73|4201.13|4201.23|4200.63|118
1621996770000|2021-05-26 02:39:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|27
1621996780000|2021-05-26 02:39:40|4201.23|4200.63|4201.35|4200.75|4201.35|4200.75|4201.23|4200.63|12
1621996790000|2021-05-26 02:39:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|7
1621996800000|2021-05-26 02:40:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|28
1621996810000|2021-05-26 02:40:10|||||||||2
1621996820000|2021-05-26 02:40:20|4201.85|4201.25|4202.23|4201.63|4202.23|4201.63|4201.85|4201.25|30
1621996830000|2021-05-26 02:40:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|51
1621996840000|2021-05-26 02:40:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|19
1621996850000|2021-05-26 02:40:50|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.73|4201.13|48
1621996860000|2021-05-26 02:41:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|21
1621996870000|2021-05-26 02:41:10|||||||||11
1621996880000|2021-05-26 02:41:20|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|4201.98|4201.38|3
1621996890000|2021-05-26 02:41:30|4201.98|4201.38|4202.1|4201.5|4202.23|4201.63|4201.98|4201.38|7
1621996900000|2021-05-26 02:41:40|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|9
1621996910000|2021-05-26 02:41:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|11
1621996920000|2021-05-26 02:42:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|15
1621996930000|2021-05-26 02:42:10|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|33
1621996940000|2021-05-26 02:42:20|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|23
1621996950000|2021-05-26 02:42:30|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|36
1621996960000|2021-05-26 02:42:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|8
1621996970000|2021-05-26 02:42:50|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|13
1621996980000|2021-05-26 02:43:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|24
1621996990000|2021-05-26 02:43:10|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|15
1621997000000|2021-05-26 02:43:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|1
1621997020000|2021-05-26 02:43:40|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|5
1621997030000|2021-05-26 02:43:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|1
1621997050000|2021-05-26 02:44:10|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|14
1621997060000|2021-05-26 02:44:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|2
1621997070000|2021-05-26 02:44:30|||||||||1
1621997080000|2021-05-26 02:44:40|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|36
1621997090000|2021-05-26 02:44:50|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|25
1621997100000|2021-05-26 02:45:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|20
1621997110000|2021-05-26 02:45:10|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|11
1621997120000|2021-05-26 02:45:20|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.73|4201.13|19
1621997130000|2021-05-26 02:45:30|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|2
1621997140000|2021-05-26 02:45:40|4201.85|4201.25|4201.85|4201.25|4201.98|4201.38|4201.73|4201.13|4
1621997150000|2021-05-26 02:45:50|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|5
1621997160000|2021-05-26 02:46:00|||||||||20
1621997180000|2021-05-26 02:46:20|||||||||29
1621997190000|2021-05-26 02:46:30|||||||||7
1621997200000|2021-05-26 02:46:40|||||||||2
1621997210000|2021-05-26 02:46:50|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|23
1621997220000|2021-05-26 02:47:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|4
1621997240000|2021-05-26 02:47:20|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|19
1621997250000|2021-05-26 02:47:30|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|5
1621997260000|2021-05-26 02:47:40|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|19
1621997270000|2021-05-26 02:47:50|||||||||3
1621997280000|2021-05-26 02:48:00|||||||||3
1621997290000|2021-05-26 02:48:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|17
1621997320000|2021-05-26 02:48:40|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|50
1621997330000|2021-05-26 02:48:50|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|1
1621997340000|2021-05-26 02:49:00|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|9
1621997350000|2021-05-26 02:49:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|0
1621997360000|2021-05-26 02:49:20|||||||||1
1621997370000|2021-05-26 02:49:30|||||||||1
1621997380000|2021-05-26 02:49:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|41
1621997390000|2021-05-26 02:49:50|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|30
1621997400000|2021-05-26 02:50:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|46
1621997410000|2021-05-26 02:50:10|||||||||4
1621997460000|2021-05-26 02:51:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|63
1621997470000|2021-05-26 02:51:10|||||||||1
1621997480000|2021-05-26 02:51:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|5
1621997490000|2021-05-26 02:51:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|3
1621997500000|2021-05-26 02:51:40|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|16
1621997520000|2021-05-26 02:52:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|4
1621997530000|2021-05-26 02:52:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|6
1621997540000|2021-05-26 02:52:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|2
1621997550000|2021-05-26 02:52:30|||||||||1
1621997560000|2021-05-26 02:52:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|25
1621997570000|2021-05-26 02:52:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|7
1621997590000|2021-05-26 02:53:10|||||||||2
1621997600000|2021-05-26 02:53:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|31
1621997610000|2021-05-26 02:53:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|0
1621997620000|2021-05-26 02:53:40|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|21
1621997630000|2021-05-26 02:53:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|3
1621997640000|2021-05-26 02:54:00|||||||||18
1621997650000|2021-05-26 02:54:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|8
1621997660000|2021-05-26 02:54:20|||||||||1
1621997670000|2021-05-26 02:54:30|||||||||2
1621997680000|2021-05-26 02:54:40|||||||||2
1621997700000|2021-05-26 02:55:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|13
1621997740000|2021-05-26 02:55:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|16
1621997750000|2021-05-26 02:55:50|||||||||17
1621997760000|2021-05-26 02:56:00|||||||||5
1621997770000|2021-05-26 02:56:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|21
1621997780000|2021-05-26 02:56:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|49
1621997800000|2021-05-26 02:56:40|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4201.1|4200.5|19
1621997810000|2021-05-26 02:56:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|8
1621997830000|2021-05-26 02:57:10|4201.48|4200.88|4201.48|4200.88|4201.6|4201|4201.48|4200.88|33
1621997850000|2021-05-26 02:57:30|||||||||1
1621997880000|2021-05-26 02:58:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|14
1621997890000|2021-05-26 02:58:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|6
1621997900000|2021-05-26 02:58:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|5
1621997920000|2021-05-26 02:58:40|||||||||1
1621997930000|2021-05-26 02:58:50|||||||||6
1621997940000|2021-05-26 02:59:00|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|20
1621997950000|2021-05-26 02:59:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|3
1621997960000|2021-05-26 02:59:20|||||||||5
1621997990000|2021-05-26 02:59:50|||||||||6
1621998000000|2021-05-26 03:00:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|100
1621998050000|2021-05-26 03:00:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|24
1621998060000|2021-05-26 03:01:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|43
1621998080000|2021-05-26 03:01:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|16
1621998120000|2021-05-26 03:02:00|||||||||1
1621998130000|2021-05-26 03:02:10|||||||||7
1621998140000|2021-05-26 03:02:20|||||||||4
1621998150000|2021-05-26 03:02:30|||||||||10
1621998160000|2021-05-26 03:02:40|4202.1|4201.5|4202.1|4201.5|4202.23|4201.63|4202.1|4201.5|11
1621998170000|2021-05-26 03:02:50|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|0
1621998180000|2021-05-26 03:03:00|||||||||2
1621998190000|2021-05-26 03:03:10|||||||||3
1621998200000|2021-05-26 03:03:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|18
1621998220000|2021-05-26 03:03:40|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|18
1621998230000|2021-05-26 03:03:50|||||||||3
1621998240000|2021-05-26 03:04:00|||||||||5
1621998250000|2021-05-26 03:04:10|||||||||2
1621998270000|2021-05-26 03:04:30|||||||||27
1621998280000|2021-05-26 03:04:40|||||||||1
1621998290000|2021-05-26 03:04:50|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|2
1621998310000|2021-05-26 03:05:10|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|22
1621998330000|2021-05-26 03:05:30|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|15
1621998340000|2021-05-26 03:05:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|14
1621998360000|2021-05-26 03:06:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|19
1621998380000|2021-05-26 03:06:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|21
1621998390000|2021-05-26 03:06:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|4
1621998420000|2021-05-26 03:07:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|18
1621998440000|2021-05-26 03:07:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|15
1621998460000|2021-05-26 03:07:40|||||||||2
1621998470000|2021-05-26 03:07:50|||||||||2
1621998480000|2021-05-26 03:08:00|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|2
1621998490000|2021-05-26 03:08:10|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|6
1621998500000|2021-05-26 03:08:20|||||||||1
1621998510000|2021-05-26 03:08:30|||||||||1
1621998540000|2021-05-26 03:09:00|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|43
1621998550000|2021-05-26 03:09:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|9
1621998560000|2021-05-26 03:09:20|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|56
1621998570000|2021-05-26 03:09:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|28
1621998580000|2021-05-26 03:09:40|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|7
1621998590000|2021-05-26 03:09:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|14
1621998600000|2021-05-26 03:10:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|15
1621998610000|2021-05-26 03:10:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|0
1621998620000|2021-05-26 03:10:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|19
1621998630000|2021-05-26 03:10:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|4
1621998650000|2021-05-26 03:10:50|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|10
1621998660000|2021-05-26 03:11:00|||||||||1
1621998690000|2021-05-26 03:11:30|||||||||2
1621998710000|2021-05-26 03:11:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|4
1621998720000|2021-05-26 03:12:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|11
1621998730000|2021-05-26 03:12:10|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|24
1621998740000|2021-05-26 03:12:20|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|12
1621998770000|2021-05-26 03:12:50|||||||||3
1621998780000|2021-05-26 03:13:00|||||||||1
1621998790000|2021-05-26 03:13:10|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|39
1621998800000|2021-05-26 03:13:20|4201.6|4201|4201.98|4201.38|4201.98|4201.38|4201.6|4201|12
1621998840000|2021-05-26 03:14:00|||||||||1
1621998850000|2021-05-26 03:14:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|20
1621998870000|2021-05-26 03:14:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|11
1621998880000|2021-05-26 03:14:40|||||||||3
1621998900000|2021-05-26 03:15:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|13
1621998920000|2021-05-26 03:15:20|||||||||1
1621998930000|2021-05-26 03:15:30|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|0
1621998940000|2021-05-26 03:15:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|8
1621998950000|2021-05-26 03:15:50|||||||||2
1621998960000|2021-05-26 03:16:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|48
1621998970000|2021-05-26 03:16:10|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|33
1621998980000|2021-05-26 03:16:20|||||||||3
1621998990000|2021-05-26 03:16:30|4202.23|4201.63|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|25
1621999000000|2021-05-26 03:16:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|3
1621999010000|2021-05-26 03:16:50|4202.35|4201.75|4202.35|4201.75|4202.48|4201.88|4202.23|4201.63|27
1621999020000|2021-05-26 03:17:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|7
1621999040000|2021-05-26 03:17:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|17
1621999050000|2021-05-26 03:17:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|4
1621999060000|2021-05-26 03:17:40|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|80
1621999070000|2021-05-26 03:17:50|||||||||55
1621999080000|2021-05-26 03:18:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|10
1621999090000|2021-05-26 03:18:10|4202.35|4201.75|4202.35|4201.75|4202.48|4201.88|4202.35|4201.75|20
1621999100000|2021-05-26 03:18:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|5
1621999110000|2021-05-26 03:18:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|19
1621999120000|2021-05-26 03:18:40|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|9
1621999130000|2021-05-26 03:18:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|9
1621999150000|2021-05-26 03:19:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|21
1621999160000|2021-05-26 03:19:20|||||||||2
1621999170000|2021-05-26 03:19:30|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|9
1621999180000|2021-05-26 03:19:40|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.85|4202.25|20
1621999190000|2021-05-26 03:19:50|4202.73|4202.13|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|4
1621999200000|2021-05-26 03:20:00|||||||||1
1621999210000|2021-05-26 03:20:10|||||||||1
1621999230000|2021-05-26 03:20:30|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|23
1621999240000|2021-05-26 03:20:40|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|6
1621999250000|2021-05-26 03:20:50|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.73|4202.13|25
1621999260000|2021-05-26 03:21:00|4202.73|4202.13|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|21
1621999270000|2021-05-26 03:21:10|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|0
1621999280000|2021-05-26 03:21:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|1
1621999290000|2021-05-26 03:21:30|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.85|4202.25|11
1621999300000|2021-05-26 03:21:40|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|1
1621999320000|2021-05-26 03:22:00|4202.6|4202|4202.6|4202|4202.6|4202|4202.6|4202|30
1621999330000|2021-05-26 03:22:10|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|5
1621999350000|2021-05-26 03:22:30|||||||||3
1621999370000|2021-05-26 03:22:50|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|26
1621999380000|2021-05-26 03:23:00|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|3
1621999390000|2021-05-26 03:23:10|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|4202.73|4202.13|3
1621999400000|2021-05-26 03:23:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|15
1621999410000|2021-05-26 03:23:30|||||||||11
1621999440000|2021-05-26 03:24:00|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|36
1621999470000|2021-05-26 03:24:30|||||||||2
1621999490000|2021-05-26 03:24:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|21
1621999500000|2021-05-26 03:25:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|78
1621999530000|2021-05-26 03:25:30|||||||||21
1621999550000|2021-05-26 03:25:50|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|20
1621999560000|2021-05-26 03:26:00|||||||||2
1621999570000|2021-05-26 03:26:10|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|28
1621999580000|2021-05-26 03:26:20|||||||||2
1621999600000|2021-05-26 03:26:40|||||||||1
1621999640000|2021-05-26 03:27:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|19
1621999650000|2021-05-26 03:27:30|||||||||13
1621999660000|2021-05-26 03:27:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|1
1621999670000|2021-05-26 03:27:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|6
1621999680000|2021-05-26 03:28:00|||||||||2
1621999690000|2021-05-26 03:28:10|||||||||1
1621999710000|2021-05-26 03:28:30|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|36
1621999720000|2021-05-26 03:28:40|4202.35|4201.75|4202.35|4201.75|4202.48|4201.88|4202.23|4201.63|12
1621999730000|2021-05-26 03:28:50|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|1
1621999740000|2021-05-26 03:29:00|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|1
1621999760000|2021-05-26 03:29:20|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|6
1621999770000|2021-05-26 03:29:30|||||||||1
1621999800000|2021-05-26 03:30:00|||||||||9
1621999820000|2021-05-26 03:30:20|4202.48|4201.88|4202.35|4201.75|4202.48|4201.88|4202.35|4201.75|43
1621999830000|2021-05-26 03:30:30|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|0
1621999840000|2021-05-26 03:30:40|||||||||2
1621999860000|2021-05-26 03:31:00|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|22
1621999870000|2021-05-26 03:31:10|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|1
1621999880000|2021-05-26 03:31:20|4202.6|4202|4202.6|4202|4202.73|4202.13|4202.48|4201.88|28
1621999890000|2021-05-26 03:31:30|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|1
1621999910000|2021-05-26 03:31:50|||||||||2
1621999970000|2021-05-26 03:32:50|||||||||2
1621999980000|2021-05-26 03:33:00|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|16
1622000000000|2021-05-26 03:33:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|4
1622000020000|2021-05-26 03:33:40|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|25
1622000030000|2021-05-26 03:33:50|||||||||1
1622000080000|2021-05-26 03:34:40|||||||||3
1622000090000|2021-05-26 03:34:50|||||||||1
1622000110000|2021-05-26 03:35:10|||||||||4
1622000150000|2021-05-26 03:35:50|||||||||1
1622000160000|2021-05-26 03:36:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|34
1622000170000|2021-05-26 03:36:10|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.23|4201.63|34
1622000180000|2021-05-26 03:36:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|0
1622000190000|2021-05-26 03:36:30|4202.35|4201.75|4202.1|4201.5|4202.35|4201.75|4202.1|4201.5|42
1622000200000|2021-05-26 03:36:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|0
1622000220000|2021-05-26 03:37:00|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|16
1622000230000|2021-05-26 03:37:10|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|16
1622000240000|2021-05-26 03:37:20|4202.1|4201.5|4201.73|4201.13|4202.1|4201.5|4201.73|4201.13|42
1622000250000|2021-05-26 03:37:30|||||||||63
1622000270000|2021-05-26 03:37:50|||||||||3
1622000330000|2021-05-26 03:38:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|39
1622000350000|2021-05-26 03:39:10|||||||||3
1622000360000|2021-05-26 03:39:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|11
1622000380000|2021-05-26 03:39:40|||||||||8
1622000410000|2021-05-26 03:40:10|||||||||9
1622000440000|2021-05-26 03:40:40|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|13
1622000450000|2021-05-26 03:40:50|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|2
1622000460000|2021-05-26 03:41:00|4202.23|4201.63|4202.1|4201.5|4202.23|4201.63|4202.1|4201.5|7
1622000470000|2021-05-26 03:41:10|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|5
1622000480000|2021-05-26 03:41:20|4201.73|4201.13|4201.85|4201.25|4201.98|4201.38|4201.73|4201.13|24
1622000490000|2021-05-26 03:41:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|0
1622000520000|2021-05-26 03:42:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|11
1622000530000|2021-05-26 03:42:10|||||||||8
1622000540000|2021-05-26 03:42:20|||||||||1
1622000610000|2021-05-26 03:43:30|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|15
1622000620000|2021-05-26 03:43:40|||||||||3
1622000630000|2021-05-26 03:43:50|||||||||1
1622000660000|2021-05-26 03:44:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|10
1622000730000|2021-05-26 03:45:30|||||||||8
1622000740000|2021-05-26 03:45:40|||||||||1
1622000750000|2021-05-26 03:45:50|||||||||1
1622000780000|2021-05-26 03:46:20|||||||||5
1622000830000|2021-05-26 03:47:10|||||||||3
1622000850000|2021-05-26 03:47:30|4201.98|4201.38|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|29
1622000860000|2021-05-26 03:47:40|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|19
1622000880000|2021-05-26 03:48:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|27
1622000910000|2021-05-26 03:48:30|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|20
1622000940000|2021-05-26 03:49:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|8
1622000960000|2021-05-26 03:49:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|6
1622000970000|2021-05-26 03:49:30|4202.23|4201.63|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|12
1622000980000|2021-05-26 03:49:40|||||||||1
1622001030000|2021-05-26 03:50:30|||||||||1
1622001050000|2021-05-26 03:50:50|||||||||2
1622001090000|2021-05-26 03:51:30|4202.35|4201.75|4201.98|4201.38|4202.35|4201.75|4201.98|4201.38|72
1622001100000|2021-05-26 03:51:40|||||||||3
1622001110000|2021-05-26 03:51:50|||||||||2
1622001120000|2021-05-26 03:52:00|4201.73|4201.13|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|26
1622001130000|2021-05-26 03:52:10|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|6
1622001140000|2021-05-26 03:52:20|||||||||2
1622001150000|2021-05-26 03:52:30|||||||||3
1622001170000|2021-05-26 03:52:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|5
1622001180000|2021-05-26 03:53:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4
1622001200000|2021-05-26 03:53:20|||||||||2
1622001210000|2021-05-26 03:53:30|||||||||1
1622001230000|2021-05-26 03:53:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|42
1622001250000|2021-05-26 03:54:10|||||||||30
1622001260000|2021-05-26 03:54:20|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|20
1622001280000|2021-05-26 03:54:40|4202.1|4201.5|4202.1|4201.5|4202.1|4201.5|4201.98|4201.38|7
1622001290000|2021-05-26 03:54:50|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|6
1622001300000|2021-05-26 03:55:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|5
1622001320000|2021-05-26 03:55:20|||||||||8
1622001360000|2021-05-26 03:56:00|4201.73|4201.13|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|26
1622001390000|2021-05-26 03:56:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|43
1622001400000|2021-05-26 03:56:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|18
1622001410000|2021-05-26 03:56:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|6
1622001420000|2021-05-26 03:57:00|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|3
1622001440000|2021-05-26 03:57:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|34
1622001450000|2021-05-26 03:57:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|16
1622001460000|2021-05-26 03:57:40|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|3
1622001470000|2021-05-26 03:57:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|6
1622001480000|2021-05-26 03:58:00|4201.6|4201|4201.6|4201|4201.6|4201|4201.48|4200.88|2
1622001490000|2021-05-26 03:58:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|0
1622001500000|2021-05-26 03:58:20|4201.48|4200.88|4201.6|4201|4201.73|4201.13|4201.48|4200.88|3
1622001510000|2021-05-26 03:58:30|4201.48|4200.88|4201.48|4200.88|4201.6|4201|4201.48|4200.88|7
1622001520000|2021-05-26 03:58:40|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|1
1622001530000|2021-05-26 03:58:50|||||||||4
1622001540000|2021-05-26 03:59:00|||||||||3
1622001580000|2021-05-26 03:59:40|||||||||16
1622001600000|2021-05-26 04:00:00|||||||||12
1622001620000|2021-05-26 04:00:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|5
1622001640000|2021-05-26 04:00:40|||||||||14
1622001650000|2021-05-26 04:00:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|6
1622001660000|2021-05-26 04:01:00|||||||||1
1622001670000|2021-05-26 04:01:10|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|10
1622001680000|2021-05-26 04:01:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|7
1622001740000|2021-05-26 04:02:20|||||||||12
1622001750000|2021-05-26 04:02:30|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|79
1622001760000|2021-05-26 04:02:40|4200.98|4200.38|4201.1|4200.5|4201.1|4200.5|4200.98|4200.38|67
1622001770000|2021-05-26 04:02:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|12
1622001790000|2021-05-26 04:03:10|||||||||6
1622001810000|2021-05-26 04:03:30|||||||||2
1622001820000|2021-05-26 04:03:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|18
1622001830000|2021-05-26 04:03:50|||||||||3
1622001840000|2021-05-26 04:04:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|17
1622001850000|2021-05-26 04:04:10|||||||||2
1622001870000|2021-05-26 04:04:30|||||||||7
1622001880000|2021-05-26 04:04:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|8
1622001890000|2021-05-26 04:04:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|11
1622001910000|2021-05-26 04:05:10|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4200.98|4200.38|11
1622001920000|2021-05-26 04:05:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|8
1622001940000|2021-05-26 04:05:40|||||||||7
1622001950000|2021-05-26 04:05:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|4
1622001980000|2021-05-26 04:06:20|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|17
1622001990000|2021-05-26 04:06:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|8
1622002080000|2021-05-26 04:08:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|11
1622002110000|2021-05-26 04:08:30|||||||||2
1622002130000|2021-05-26 04:08:50|||||||||2
1622002190000|2021-05-26 04:09:50|||||||||9
1622002200000|2021-05-26 04:10:00|||||||||3
1622002210000|2021-05-26 04:10:10|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|24
1622002230000|2021-05-26 04:10:30|||||||||2
1622002240000|2021-05-26 04:10:40|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|19
1622002250000|2021-05-26 04:10:50|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|5
1622002260000|2021-05-26 04:11:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|46
1622002270000|2021-05-26 04:11:10|||||||||1
1622002280000|2021-05-26 04:11:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|53
1622002290000|2021-05-26 04:11:30|||||||||5
1622002300000|2021-05-26 04:11:40|||||||||10
1622002320000|2021-05-26 04:12:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|13
1622002330000|2021-05-26 04:12:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|12
1622002340000|2021-05-26 04:12:20|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4
1622002360000|2021-05-26 04:12:40|4200.98|4200.38|4200.85|4200.25|4200.98|4200.38|4200.85|4200.25|2
1622002370000|2021-05-26 04:12:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|7
1622002380000|2021-05-26 04:13:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|27
1622002390000|2021-05-26 04:13:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|6
1622002400000|2021-05-26 04:13:20|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|9
1622002440000|2021-05-26 04:14:00|||||||||1
1622002450000|2021-05-26 04:14:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|3
1622002460000|2021-05-26 04:14:20|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|28
1622002480000|2021-05-26 04:14:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|9
1622002490000|2021-05-26 04:14:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|24
1622002520000|2021-05-26 04:15:20|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|14
1622002540000|2021-05-26 04:15:40|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|6
1622002550000|2021-05-26 04:15:50|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|3
1622002560000|2021-05-26 04:16:00|4200.6|4200|4200.6|4200|4200.6|4200|4200.48|4199.88|16
1622002570000|2021-05-26 04:16:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|9
1622002600000|2021-05-26 04:16:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|15
1622002610000|2021-05-26 04:16:50|||||||||10
1622002620000|2021-05-26 04:17:00|||||||||1
1622002630000|2021-05-26 04:17:10|||||||||1
1622002670000|2021-05-26 04:17:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|29
1622002680000|2021-05-26 04:18:00|||||||||12
1622002690000|2021-05-26 04:18:10|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|17
1622002700000|2021-05-26 04:18:20|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4201.1|4200.5|11
1622002710000|2021-05-26 04:18:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|3
1622002730000|2021-05-26 04:18:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|12
1622002750000|2021-05-26 04:19:10|||||||||1
1622002760000|2021-05-26 04:19:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|23
1622002780000|2021-05-26 04:19:40|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|0
1622002790000|2021-05-26 04:19:50|||||||||2
1622002800000|2021-05-26 04:20:00|||||||||1
1622002820000|2021-05-26 04:20:20|||||||||1
1622002890000|2021-05-26 04:21:30|||||||||6
1622002920000|2021-05-26 04:22:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|60
1622002930000|2021-05-26 04:22:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|9
1622002950000|2021-05-26 04:22:30|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|32
1622002960000|2021-05-26 04:22:40|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|0
1622002980000|2021-05-26 04:23:00|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|14
1622003010000|2021-05-26 04:23:30|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|23
1622003020000|2021-05-26 04:23:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|0
1622003040000|2021-05-26 04:24:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|13
1622003050000|2021-05-26 04:24:10|||||||||1
1622003060000|2021-05-26 04:24:20|||||||||4
1622003070000|2021-05-26 04:24:30|||||||||1
1622003090000|2021-05-26 04:24:50|||||||||2
1622003100000|2021-05-26 04:25:00|||||||||1
1622003110000|2021-05-26 04:25:10|||||||||7
1622003120000|2021-05-26 04:25:20|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|14
1622003140000|2021-05-26 04:25:40|||||||||11
1622003170000|2021-05-26 04:26:10|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|36
1622003180000|2021-05-26 04:26:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|8
1622003190000|2021-05-26 04:26:30|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|4
1622003220000|2021-05-26 04:27:00|||||||||15
1622003230000|2021-05-26 04:27:10|||||||||1
1622003260000|2021-05-26 04:27:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|30
1622003330000|2021-05-26 04:28:50|||||||||4
1622003340000|2021-05-26 04:29:00|||||||||2
1622003350000|2021-05-26 04:29:10|||||||||7
1622003370000|2021-05-26 04:29:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|20
1622003390000|2021-05-26 04:29:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|7
1622003400000|2021-05-26 04:30:00|||||||||5
1622003430000|2021-05-26 04:30:30|4202.1|4201.5|4201.73|4201.13|4202.1|4201.5|4201.73|4201.13|95
1622003440000|2021-05-26 04:30:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|16
1622003450000|2021-05-26 04:30:50|||||||||1
1622003460000|2021-05-26 04:31:00|||||||||1
1622003470000|2021-05-26 04:31:10|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|35
1622003480000|2021-05-26 04:31:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|12
1622003490000|2021-05-26 04:31:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|12
1622003500000|2021-05-26 04:31:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|2
1622003510000|2021-05-26 04:31:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|9
1622003520000|2021-05-26 04:32:00|||||||||2
1622003580000|2021-05-26 04:33:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|12
1622003590000|2021-05-26 04:33:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|6
1622003610000|2021-05-26 04:33:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.6|4200|169
1622003620000|2021-05-26 04:33:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|11
1622003640000|2021-05-26 04:34:00|||||||||2
1622003680000|2021-05-26 04:34:40|||||||||1
1622003690000|2021-05-26 04:34:50|||||||||1
1622003710000|2021-05-26 04:35:10|||||||||3
1622003720000|2021-05-26 04:35:20|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|8
1622003730000|2021-05-26 04:35:30|||||||||3
1622003760000|2021-05-26 04:36:00|||||||||2
1622003800000|2021-05-26 04:36:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|31
1622003840000|2021-05-26 04:37:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|14
1622003850000|2021-05-26 04:37:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|5
1622003860000|2021-05-26 04:37:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|7
1622003870000|2021-05-26 04:37:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|2
1622003880000|2021-05-26 04:38:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|2
1622003890000|2021-05-26 04:38:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|2
1622003900000|2021-05-26 04:38:20|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|9
1622003910000|2021-05-26 04:38:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|0
1622003940000|2021-05-26 04:39:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|9
1622003950000|2021-05-26 04:39:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|0
1622003970000|2021-05-26 04:39:30|||||||||2
1622003980000|2021-05-26 04:39:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|9
1622004000000|2021-05-26 04:40:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|12
1622004010000|2021-05-26 04:40:10|||||||||1
1622004040000|2021-05-26 04:40:40|||||||||1
1622004050000|2021-05-26 04:40:50|||||||||1
1622004070000|2021-05-26 04:41:10|||||||||2
1622004080000|2021-05-26 04:41:20|||||||||1
1622004090000|2021-05-26 04:41:30|4200.85|4200.25|4201.23|4200.63|4201.23|4200.63|4200.85|4200.25|56
1622004100000|2021-05-26 04:41:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|29
1622004170000|2021-05-26 04:42:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|21
1622004180000|2021-05-26 04:43:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|8
1622004240000|2021-05-26 04:44:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|25
1622004250000|2021-05-26 04:44:10|||||||||1
1622004260000|2021-05-26 04:44:20|||||||||6
1622004290000|2021-05-26 04:44:50|||||||||3
1622004300000|2021-05-26 04:45:00|||||||||1
1622004310000|2021-05-26 04:45:10|||||||||1
1622004320000|2021-05-26 04:45:20|||||||||26
1622004330000|2021-05-26 04:45:30|||||||||1
1622004380000|2021-05-26 04:46:20|||||||||2
1622004430000|2021-05-26 04:47:10|||||||||1
1622004450000|2021-05-26 04:47:30|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|0
1622004460000|2021-05-26 04:47:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|20
1622004480000|2021-05-26 04:48:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|20
1622004510000|2021-05-26 04:48:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|12
1622004540000|2021-05-26 04:49:00|||||||||2
1622004550000|2021-05-26 04:49:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|8
1622004570000|2021-05-26 04:49:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|6
1622004630000|2021-05-26 04:50:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|17
1622004640000|2021-05-26 04:50:40|||||||||1
1622004650000|2021-05-26 04:50:50|||||||||2
1622004660000|2021-05-26 04:51:00|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|30
1622004670000|2021-05-26 04:51:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|8
1622004680000|2021-05-26 04:51:20|||||||||2
1622004700000|2021-05-26 04:51:40|||||||||1
1622004730000|2021-05-26 04:52:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|22
1622004790000|2021-05-26 04:53:10|||||||||5
1622004870000|2021-05-26 04:54:30|||||||||9
1622004880000|2021-05-26 04:54:40|||||||||12
1622004910000|2021-05-26 04:55:10|||||||||5
1622004920000|2021-05-26 04:55:20|||||||||6
1622005050000|2021-05-26 04:57:30|||||||||5
1622005060000|2021-05-26 04:57:40|||||||||1
1622005080000|2021-05-26 04:58:00|||||||||1
1622005110000|2021-05-26 04:58:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|33
1622005150000|2021-05-26 04:59:10|||||||||14
1622005160000|2021-05-26 04:59:20|||||||||50
1622005180000|2021-05-26 04:59:40|||||||||2
1622005200000|2021-05-26 05:00:00|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|67
1622005210000|2021-05-26 05:00:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|11
1622005230000|2021-05-26 05:00:30|||||||||3
1622005240000|2021-05-26 05:00:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|49
1622005310000|2021-05-26 05:01:50|||||||||2
1622005320000|2021-05-26 05:02:00|||||||||1
1622005340000|2021-05-26 05:02:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|11
1622005350000|2021-05-26 05:02:30|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|16
1622005360000|2021-05-26 05:02:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|10
1622005380000|2021-05-26 05:03:00|||||||||3
1622005410000|2021-05-26 05:03:30|||||||||5
1622005430000|2021-05-26 05:03:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|42
1622005440000|2021-05-26 05:04:00|||||||||1
1622005450000|2021-05-26 05:04:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|19
1622005460000|2021-05-26 05:04:20|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|16
1622005490000|2021-05-26 05:04:50|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|114
1622005500000|2021-05-26 05:05:00|||||||||5
1622005530000|2021-05-26 05:05:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|37
1622005540000|2021-05-26 05:05:40|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|21
1622005560000|2021-05-26 05:06:00|||||||||3
1622005630000|2021-05-26 05:07:10|||||||||8
1622005650000|2021-05-26 05:07:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|85
1622005660000|2021-05-26 05:07:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|9
1622005670000|2021-05-26 05:07:50|||||||||23
1622005680000|2021-05-26 05:08:00|||||||||2
1622005700000|2021-05-26 05:08:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|45
1622005710000|2021-05-26 05:08:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|138
1622005720000|2021-05-26 05:08:40|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|103
1622005730000|2021-05-26 05:08:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|49
1622005740000|2021-05-26 05:09:00|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|43
1622005750000|2021-05-26 05:09:10|||||||||2
1622005760000|2021-05-26 05:09:20|4201.98|4201.38|4202.48|4201.88|4202.48|4201.88|4201.98|4201.38|66
1622005770000|2021-05-26 05:09:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|19
1622005780000|2021-05-26 05:09:40|||||||||2
1622005790000|2021-05-26 05:09:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|30
1622005800000|2021-05-26 05:10:00|4202.48|4201.88|4202.48|4201.88|4202.6|4202|4202.48|4201.88|68
1622005810000|2021-05-26 05:10:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|27
1622005820000|2021-05-26 05:10:20|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|10
1622005840000|2021-05-26 05:10:40|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|46
1622005850000|2021-05-26 05:10:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|9
1622005860000|2021-05-26 05:11:00|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|11
1622005870000|2021-05-26 05:11:10|||||||||1
1622005880000|2021-05-26 05:11:20|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|29
1622005890000|2021-05-26 05:11:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|6
1622005900000|2021-05-26 05:11:40|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|38
1622005910000|2021-05-26 05:11:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|5
1622005920000|2021-05-26 05:12:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|24
1622005930000|2021-05-26 05:12:10|||||||||19
1622005950000|2021-05-26 05:12:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|38
1622005960000|2021-05-26 05:12:40|||||||||1
1622005990000|2021-05-26 05:13:10|||||||||12
1622006000000|2021-05-26 05:13:20|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|25
1622006010000|2021-05-26 05:13:30|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|4
1622006020000|2021-05-26 05:13:40|||||||||2
1622006030000|2021-05-26 05:13:50|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|15
1622006040000|2021-05-26 05:14:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|6
1622006060000|2021-05-26 05:14:20|||||||||29
1622006070000|2021-05-26 05:14:30|4202.73|4202.13|4202.6|4202|4202.73|4202.13|4202.48|4201.88|18
1622006080000|2021-05-26 05:14:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|1
1622006090000|2021-05-26 05:14:50|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|24
1622006100000|2021-05-26 05:15:00|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|6
1622006110000|2021-05-26 05:15:10|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|17
1622006120000|2021-05-26 05:15:20|||||||||3
1622006150000|2021-05-26 05:15:50|||||||||3
1622006180000|2021-05-26 05:16:20|||||||||1
1622006190000|2021-05-26 05:16:30|||||||||16
1622006200000|2021-05-26 05:16:40|4202.6|4202|4202.23|4201.63|4202.6|4202|4202.23|4201.63|31
1622006210000|2021-05-26 05:16:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|22
1622006220000|2021-05-26 05:17:00|||||||||26
1622006230000|2021-05-26 05:17:10|||||||||25
1622006240000|2021-05-26 05:17:20|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|23
1622006250000|2021-05-26 05:17:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|6
1622006260000|2021-05-26 05:17:40|||||||||26
1622006270000|2021-05-26 05:17:50|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|11
1622006280000|2021-05-26 05:18:00|||||||||3
1622006290000|2021-05-26 05:18:10|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|9
1622006300000|2021-05-26 05:18:20|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|51
1622006310000|2021-05-26 05:18:30|4202.1|4201.5|4202.1|4201.5|4202.23|4201.63|4201.98|4201.38|18
1622006320000|2021-05-26 05:18:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|0
1622006330000|2021-05-26 05:18:50|||||||||6
1622006340000|2021-05-26 05:19:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|21
1622006360000|2021-05-26 05:19:20|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|7
1622006370000|2021-05-26 05:19:30|4202.1|4201.5|4202.1|4201.5|4202.23|4201.63|4202.1|4201.5|17
1622006380000|2021-05-26 05:19:40|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|8
1622006390000|2021-05-26 05:19:50|||||||||1
1622006400000|2021-05-26 05:20:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|6
1622006410000|2021-05-26 05:20:10|||||||||7
1622006420000|2021-05-26 05:20:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|14
1622006430000|2021-05-26 05:20:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|84
1622006440000|2021-05-26 05:20:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|18
1622006460000|2021-05-26 05:21:00|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|46
1622006480000|2021-05-26 05:21:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|23
1622006490000|2021-05-26 05:21:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|12
1622006510000|2021-05-26 05:21:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|12
1622006520000|2021-05-26 05:22:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|20
1622006530000|2021-05-26 05:22:10|4202.85|4202.25|4203.23|4202.63|4203.23|4202.63|4202.85|4202.25|72
1622006540000|2021-05-26 05:22:20|||||||||50
1622006550000|2021-05-26 05:22:30|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|41
1622006560000|2021-05-26 05:22:40|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|10
1622006570000|2021-05-26 05:22:50|||||||||4
1622006580000|2021-05-26 05:23:00|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|29
1622006590000|2021-05-26 05:23:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|17
1622006600000|2021-05-26 05:23:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|21
1622006640000|2021-05-26 05:24:00|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|24
1622006660000|2021-05-26 05:24:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|60
1622006670000|2021-05-26 05:24:30|||||||||4
1622006680000|2021-05-26 05:24:40|4202.23|4201.63|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|35
1622006690000|2021-05-26 05:24:50|||||||||7
1622006700000|2021-05-26 05:25:00|||||||||14
1622006710000|2021-05-26 05:25:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|7
1622006720000|2021-05-26 05:25:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|15
1622006730000|2021-05-26 05:25:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|10
1622006740000|2021-05-26 05:25:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|8
1622006760000|2021-05-26 05:26:00|||||||||17
1622006770000|2021-05-26 05:26:10|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|24
1622006780000|2021-05-26 05:26:20|4202.35|4201.75|4201.98|4201.38|4202.48|4201.88|4201.98|4201.38|39
1622006790000|2021-05-26 05:26:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|6
1622006800000|2021-05-26 05:26:40|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|6
1622006810000|2021-05-26 05:26:50|||||||||1
1622006820000|2021-05-26 05:27:00|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|74
1622006830000|2021-05-26 05:27:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|14
1622006840000|2021-05-26 05:27:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|16
1622006850000|2021-05-26 05:27:30|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|4202.35|4201.75|31
1622006860000|2021-05-26 05:27:40|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|9
1622006870000|2021-05-26 05:27:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|12
1622006880000|2021-05-26 05:28:00|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|7
1622006890000|2021-05-26 05:28:10|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|5
1622006900000|2021-05-26 05:28:20|4202.48|4201.88|4202.35|4201.75|4202.48|4201.88|4202.35|4201.75|13
1622006910000|2021-05-26 05:28:30|4202.23|4201.63|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|6
1622006930000|2021-05-26 05:28:50|||||||||10
1622006940000|2021-05-26 05:29:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|6
1622006950000|2021-05-26 05:29:10|||||||||79
1622006960000|2021-05-26 05:29:20|||||||||5
1622006970000|2021-05-26 05:29:30|||||||||1
1622006980000|2021-05-26 05:29:40|||||||||1
1622006990000|2021-05-26 05:29:50|||||||||8
1622007000000|2021-05-26 05:30:00|4202.73|4202.13|4202.6|4202|4202.73|4202.13|4202.48|4201.88|57
1622007010000|2021-05-26 05:30:10|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|21
1622007020000|2021-05-26 05:30:20|||||||||28
1622007040000|2021-05-26 05:30:40|||||||||21
1622007050000|2021-05-26 05:30:50|||||||||1
1622007060000|2021-05-26 05:31:00|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|11
1622007070000|2021-05-26 05:31:10|||||||||10
1622007080000|2021-05-26 05:31:20|||||||||1
1622007110000|2021-05-26 05:31:50|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|33
1622007130000|2021-05-26 05:32:10|||||||||6
1622007140000|2021-05-26 05:32:20|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|8
1622007160000|2021-05-26 05:32:40|||||||||1
1622007180000|2021-05-26 05:33:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|17
1622007190000|2021-05-26 05:33:10|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|9
1622007260000|2021-05-26 05:34:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|30
1622007270000|2021-05-26 05:34:30|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|6
1622007280000|2021-05-26 05:34:40|||||||||7
1622007290000|2021-05-26 05:34:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|11
1622007300000|2021-05-26 05:35:00|||||||||3
1622007340000|2021-05-26 05:35:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|38
1622007350000|2021-05-26 05:35:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|14
1622007360000|2021-05-26 05:36:00|||||||||2
1622007370000|2021-05-26 05:36:10|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|56
1622007380000|2021-05-26 05:36:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|7
1622007390000|2021-05-26 05:36:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|3
1622007410000|2021-05-26 05:36:50|||||||||1
1622007420000|2021-05-26 05:37:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|13
1622007450000|2021-05-26 05:37:30|||||||||11
1622007460000|2021-05-26 05:37:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|6
1622007480000|2021-05-26 05:38:00|||||||||21
1622007500000|2021-05-26 05:38:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|29
1622007520000|2021-05-26 05:38:40|||||||||6
1622007530000|2021-05-26 05:38:50|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|27
1622007540000|2021-05-26 05:39:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|2
1622007580000|2021-05-26 05:39:40|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|25
1622007590000|2021-05-26 05:39:50|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|5
1622007600000|2021-05-26 05:40:00|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|15
1622007610000|2021-05-26 05:40:10|||||||||35
1622007630000|2021-05-26 05:40:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|19
1622007640000|2021-05-26 05:40:40|||||||||4
1622007650000|2021-05-26 05:40:50|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|5
1622007660000|2021-05-26 05:41:00|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|10
1622007730000|2021-05-26 05:42:10|||||||||34
1622007740000|2021-05-26 05:42:20|||||||||3
1622007750000|2021-05-26 05:42:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|30
1622007760000|2021-05-26 05:42:40|||||||||16
1622007770000|2021-05-26 05:42:50|||||||||37
1622007780000|2021-05-26 05:43:00|4202.73|4202.13|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|104
1622007810000|2021-05-26 05:43:30|||||||||3
1622007820000|2021-05-26 05:43:40|||||||||3
1622007830000|2021-05-26 05:43:50|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|42
1622007840000|2021-05-26 05:44:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|21
1622007850000|2021-05-26 05:44:10|||||||||3
1622007860000|2021-05-26 05:44:20|||||||||52
1622007870000|2021-05-26 05:44:30|||||||||1
1622007900000|2021-05-26 05:45:00|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|38
1622007910000|2021-05-26 05:45:10|||||||||5
1622007920000|2021-05-26 05:45:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|33
1622007930000|2021-05-26 05:45:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|42
1622007960000|2021-05-26 05:46:00|||||||||7
1622007970000|2021-05-26 05:46:10|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|10
1622007980000|2021-05-26 05:46:20|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|17
1622007990000|2021-05-26 05:46:30|||||||||4
1622008020000|2021-05-26 05:47:00|4202.73|4202.13|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|25
1622008030000|2021-05-26 05:47:10|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|13
1622008050000|2021-05-26 05:47:30|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|7
1622008060000|2021-05-26 05:47:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|11
1622008110000|2021-05-26 05:48:30|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|26
1622008120000|2021-05-26 05:48:40|||||||||2
1622008130000|2021-05-26 05:48:50|4202.73|4202.13|4203.23|4202.63|4203.23|4202.63|4202.73|4202.13|119
1622008150000|2021-05-26 05:49:10|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|16
1622008160000|2021-05-26 05:49:20|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|0
1622008170000|2021-05-26 05:49:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|56
1622008180000|2021-05-26 05:49:40|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|26
1622008190000|2021-05-26 05:49:50|4202.6|4202|4202.98|4202.38|4202.98|4202.38|4202.6|4202|26
1622008200000|2021-05-26 05:50:00|4202.73|4202.13|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|25
1622008210000|2021-05-26 05:50:10|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|8
1622008220000|2021-05-26 05:50:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|7
1622008230000|2021-05-26 05:50:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|7
1622008240000|2021-05-26 05:50:40|||||||||25
1622008260000|2021-05-26 05:51:00|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|34
1622008270000|2021-05-26 05:51:10|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|15
1622008280000|2021-05-26 05:51:20|||||||||7
1622008290000|2021-05-26 05:51:30|||||||||1
1622008310000|2021-05-26 05:51:50|||||||||13
1622008320000|2021-05-26 05:52:00|||||||||9
1622008370000|2021-05-26 05:52:50|||||||||10
1622008380000|2021-05-26 05:53:00|||||||||3
1622008390000|2021-05-26 05:53:10|||||||||1
1622008400000|2021-05-26 05:53:20|||||||||1
1622008420000|2021-05-26 05:53:40|||||||||10
1622008430000|2021-05-26 05:53:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|47
1622008440000|2021-05-26 05:54:00|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|4
1622008460000|2021-05-26 05:54:20|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|9
1622008490000|2021-05-26 05:54:50|||||||||1
1622008500000|2021-05-26 05:55:00|||||||||6
1622008520000|2021-05-26 05:55:20|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|30
1622008530000|2021-05-26 05:55:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|38
1622008540000|2021-05-26 05:55:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|43
1622008550000|2021-05-26 05:55:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|9
1622008560000|2021-05-26 05:56:00|4202.35|4201.75|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|49
1622008570000|2021-05-26 05:56:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|17
1622008580000|2021-05-26 05:56:20|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|12
1622008590000|2021-05-26 05:56:30|4202.6|4202|4202.6|4202|4202.6|4202|4202.6|4202|7
1622008600000|2021-05-26 05:56:40|4202.48|4201.88|4202.6|4202|4202.73|4202.13|4202.48|4201.88|18
1622008610000|2021-05-26 05:56:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4
1622008620000|2021-05-26 05:57:00|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|19
1622008640000|2021-05-26 05:57:20|||||||||3
1622008650000|2021-05-26 05:57:30|||||||||2
1622008660000|2021-05-26 05:57:40|||||||||3
1622008680000|2021-05-26 05:58:00|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|20
1622008690000|2021-05-26 05:58:10|||||||||1
1622008700000|2021-05-26 05:58:20|||||||||3
1622008710000|2021-05-26 05:58:30|||||||||4
1622008720000|2021-05-26 05:58:40|||||||||4
1622008730000|2021-05-26 05:58:50|||||||||15
1622008740000|2021-05-26 05:59:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|26
1622008760000|2021-05-26 05:59:20|||||||||14
1622008770000|2021-05-26 05:59:30|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|33
1622008780000|2021-05-26 05:59:40|||||||||7
1622008790000|2021-05-26 05:59:50|||||||||4
1622008800000|2021-05-26 06:00:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|93
1622008810000|2021-05-26 06:00:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|12
1622008820000|2021-05-26 06:00:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|15
1622008830000|2021-05-26 06:00:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|10
1622008840000|2021-05-26 06:00:40|4202.6|4202|4202.23|4201.63|4202.73|4202.13|4202.23|4201.63|48
1622008860000|2021-05-26 06:01:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|66
1622008870000|2021-05-26 06:01:10|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|20
1622008880000|2021-05-26 06:01:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|21
1622008890000|2021-05-26 06:01:30|||||||||7
1622008900000|2021-05-26 06:01:40|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|62
1622008910000|2021-05-26 06:01:50|4201.6|4201|4201.1|4200.5|4201.6|4201|4201.1|4200.5|76
1622008920000|2021-05-26 06:02:00|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|51
1622008930000|2021-05-26 06:02:10|||||||||2
1622008940000|2021-05-26 06:02:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|40
1622008960000|2021-05-26 06:02:40|||||||||20
1622008970000|2021-05-26 06:02:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|39
1622008980000|2021-05-26 06:03:00|||||||||6
1622008990000|2021-05-26 06:03:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|33
1622009000000|2021-05-26 06:03:20|||||||||3
1622009010000|2021-05-26 06:03:30|||||||||6
1622009020000|2021-05-26 06:03:40|4201.35|4200.75|4201.1|4200.5|4201.48|4200.88|4201.1|4200.5|39
1622009030000|2021-05-26 06:03:50|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|15
1622009040000|2021-05-26 06:04:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|42
1622009050000|2021-05-26 06:04:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|185
1622009060000|2021-05-26 06:04:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|97
1622009070000|2021-05-26 06:04:30|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|43
1622009080000|2021-05-26 06:04:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.6|4200|35
1622009090000|2021-05-26 06:04:50|4200.6|4200|4199.48|4198.88|4200.6|4200|4199.48|4198.88|355
1622009100000|2021-05-26 06:05:00|4198.48|4197.88|4198.73|4198.13|4198.98|4198.38|4198.48|4197.88|344
1622009110000|2021-05-26 06:05:10|4198.6|4198|4197.48|4196.88|4198.73|4198.13|4197.48|4196.88|278
1622009120000|2021-05-26 06:05:20|4197.23|4196.63|4197.23|4196.63|4197.35|4196.75|4196.73|4196.13|534
1622009130000|2021-05-26 06:05:30|4197.48|4196.88|4197.23|4196.63|4197.73|4197.13|4197.23|4196.63|188
1622009140000|2021-05-26 06:05:40|4197.48|4196.88|4197.35|4196.75|4197.6|4197|4197.23|4196.63|110
1622009150000|2021-05-26 06:05:50|4197.23|4196.63|4196.73|4196.13|4197.23|4196.63|4196.6|4196|288
1622009160000|2021-05-26 06:06:00|4196.6|4196|4195.73|4195.13|4196.73|4196.13|4195.73|4195.13|199
1622009170000|2021-05-26 06:06:10|4195.85|4195.25|4195.48|4194.88|4195.98|4195.38|4195.48|4194.88|145
1622009180000|2021-05-26 06:06:20|4195.6|4195|4195.48|4194.88|4195.73|4195.13|4195.23|4194.63|86
1622009190000|2021-05-26 06:06:30|4195.23|4194.63|4194.98|4194.38|4195.23|4194.63|4194.98|4194.38|151
1622009200000|2021-05-26 06:06:40|4195.23|4194.63|4195.48|4194.88|4195.73|4195.13|4194.98|4194.38|142
1622009210000|2021-05-26 06:06:50|4195.6|4195|4195.98|4195.38|4195.98|4195.38|4195.6|4195|70
1622009220000|2021-05-26 06:07:00|4196.1|4195.5|4196.48|4195.88|4196.48|4195.88|4196.1|4195.5|122
1622009230000|2021-05-26 06:07:10|4196.6|4196|4196.48|4195.88|4196.98|4196.38|4196.48|4195.88|84
1622009240000|2021-05-26 06:07:20|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|37
1622009250000|2021-05-26 06:07:30|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|114
1622009260000|2021-05-26 06:07:40|||||||||3
1622009270000|2021-05-26 06:07:50|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|49
1622009280000|2021-05-26 06:08:00|4196.98|4196.38|4197.1|4196.5|4197.23|4196.63|4196.85|4196.25|48
1622009290000|2021-05-26 06:08:10|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|0
1622009300000|2021-05-26 06:08:20|4197.48|4196.88|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|87
1622009310000|2021-05-26 06:08:30|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|32
1622009320000|2021-05-26 06:08:40|4197.1|4196.5|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|37
1622009330000|2021-05-26 06:08:50|4197.23|4196.63|4197.35|4196.75|4197.35|4196.75|4197.23|4196.63|18
1622009340000|2021-05-26 06:09:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|18
1622009350000|2021-05-26 06:09:10|||||||||2
1622009360000|2021-05-26 06:09:20|4197.23|4196.63|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|28
1622009370000|2021-05-26 06:09:30|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|47
1622009380000|2021-05-26 06:09:40|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|5
1622009390000|2021-05-26 06:09:50|||||||||1
1622009400000|2021-05-26 06:10:00|4196.98|4196.38|4197.1|4196.5|4197.23|4196.63|4196.98|4196.38|83
1622009410000|2021-05-26 06:10:10|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|15
1622009420000|2021-05-26 06:10:20|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|92
1622009430000|2021-05-26 06:10:30|4197.48|4196.88|4197.73|4197.13|4197.98|4197.38|4197.23|4196.63|96
1622009440000|2021-05-26 06:10:40|4197.85|4197.25|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|30
1622009450000|2021-05-26 06:10:50|4197.85|4197.25|4197.85|4197.25|4197.98|4197.38|4197.73|4197.13|14
1622009460000|2021-05-26 06:11:00|4197.73|4197.13|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|17
1622009470000|2021-05-26 06:11:10|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|5
1622009480000|2021-05-26 06:11:20|4197.85|4197.25|4197.73|4197.13|4197.85|4197.25|4197.48|4196.88|12
1622009490000|2021-05-26 06:11:30|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|46
1622009510000|2021-05-26 06:11:50|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|25
1622009520000|2021-05-26 06:12:00|4197.6|4197|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|28
1622009530000|2021-05-26 06:12:10|4197.6|4197|4197.48|4196.88|4197.6|4197|4197.23|4196.63|25
1622009540000|2021-05-26 06:12:20|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|42
1622009550000|2021-05-26 06:12:30|||||||||24
1622009560000|2021-05-26 06:12:40|4197.73|4197.13|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|38
1622009570000|2021-05-26 06:12:50|4197.6|4197|4197.73|4197.13|4197.73|4197.13|4197.6|4197|3
1622009580000|2021-05-26 06:13:00|4197.85|4197.25|4197.48|4196.88|4197.85|4197.25|4197.48|4196.88|34
1622009590000|2021-05-26 06:13:10|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|26
1622009600000|2021-05-26 06:13:20|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|39
1622009610000|2021-05-26 06:13:30|4197.85|4197.25|4197.48|4196.88|4197.98|4197.38|4197.48|4196.88|39
1622009620000|2021-05-26 06:13:40|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|24
1622009630000|2021-05-26 06:13:50|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|7
1622009640000|2021-05-26 06:14:00|4197.6|4197|4197.85|4197.25|4197.98|4197.38|4197.48|4196.88|57
1622009650000|2021-05-26 06:14:10|4197.73|4197.13|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|6
1622009670000|2021-05-26 06:14:30|4197.85|4197.25|4197.73|4197.13|4197.85|4197.25|4197.73|4197.13|2
1622009680000|2021-05-26 06:14:40|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|5
1622009690000|2021-05-26 06:14:50|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|18
1622009700000|2021-05-26 06:15:00|4197.85|4197.25|4197.48|4196.88|4197.85|4197.25|4197.48|4196.88|13
1622009710000|2021-05-26 06:15:10|||||||||1
1622009720000|2021-05-26 06:15:20|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|13
1622009730000|2021-05-26 06:15:30|4197.6|4197|4197.98|4197.38|4197.98|4197.38|4197.48|4196.88|20
1622009740000|2021-05-26 06:15:40|||||||||14
1622009750000|2021-05-26 06:15:50|4197.85|4197.25|4197.85|4197.25|4197.98|4197.38|4197.73|4197.13|21
1622009760000|2021-05-26 06:16:00|4197.98|4197.38|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|9
1622009770000|2021-05-26 06:16:10|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|6
1622009790000|2021-05-26 06:16:30|4198.48|4197.88|4198.48|4197.88|4198.48|4197.88|4198.23|4197.63|45
1622009800000|2021-05-26 06:16:40|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.6|4198|99
1622009810000|2021-05-26 06:16:50|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.6|4198|65
1622009820000|2021-05-26 06:17:00|||||||||28
1622009830000|2021-05-26 06:17:10|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.6|4198|38
1622009840000|2021-05-26 06:17:20|4198.6|4198|4198.48|4197.88|4198.6|4198|4198.48|4197.88|15
1622009860000|2021-05-26 06:17:40|4198.6|4198|4198.48|4197.88|4198.6|4198|4198.48|4197.88|43
1622009870000|2021-05-26 06:17:50|4198.6|4198|4198.48|4197.88|4198.73|4198.13|4198.48|4197.88|35
1622009880000|2021-05-26 06:18:00|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|26
1622009890000|2021-05-26 06:18:10|4198.6|4198|4198.6|4198|4198.6|4198|4198.48|4197.88|18
1622009900000|2021-05-26 06:18:20|4198.48|4197.88|4198.48|4197.88|4198.6|4198|4198.35|4197.75|13
1622009910000|2021-05-26 06:18:30|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|18
1622009920000|2021-05-26 06:18:40|4198.1|4197.5|4198.23|4197.63|4198.23|4197.63|4197.98|4197.38|48
1622009930000|2021-05-26 06:18:50|||||||||21
1622009940000|2021-05-26 06:19:00|4198.35|4197.75|4198.23|4197.63|4198.35|4197.75|4198.23|4197.63|24
1622009950000|2021-05-26 06:19:10|4198.35|4197.75|4198.23|4197.63|4198.48|4197.88|4198.23|4197.63|8
1622009960000|2021-05-26 06:19:20|||||||||1
1622009970000|2021-05-26 06:19:30|4198.1|4197.5|4197.98|4197.38|4198.23|4197.63|4197.98|4197.38|16
1622009980000|2021-05-26 06:19:40|||||||||3
1622009990000|2021-05-26 06:19:50|4198.23|4197.63|4198.1|4197.5|4198.23|4197.63|4197.98|4197.38|10
1622010000000|2021-05-26 06:20:00|4197.98|4197.38|4197.98|4197.38|4198.23|4197.63|4197.98|4197.38|24
1622010020000|2021-05-26 06:20:20|4197.85|4197.25|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|30
1622010030000|2021-05-26 06:20:30|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|59
1622010040000|2021-05-26 06:20:40|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|29
1622010050000|2021-05-26 06:20:50|4198.1|4197.5|4198.1|4197.5|4198.23|4197.63|4197.98|4197.38|20
1622010060000|2021-05-26 06:21:00|4197.98|4197.38|4197.98|4197.38|4198.23|4197.63|4197.98|4197.38|21
1622010070000|2021-05-26 06:21:10|4198.1|4197.5|4197.73|4197.13|4198.1|4197.5|4197.73|4197.13|36
1622010090000|2021-05-26 06:21:30|||||||||8
1622010100000|2021-05-26 06:21:40|4197.85|4197.25|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|15
1622010110000|2021-05-26 06:21:50|||||||||9
1622010120000|2021-05-26 06:22:00|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|15
1622010130000|2021-05-26 06:22:10|||||||||6
1622010140000|2021-05-26 06:22:20|||||||||11
1622010150000|2021-05-26 06:22:30|||||||||1
1622010170000|2021-05-26 06:22:50|||||||||2
1622010180000|2021-05-26 06:23:00|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|23
1622010190000|2021-05-26 06:23:10|||||||||27
1622010200000|2021-05-26 06:23:20|||||||||5
1622010210000|2021-05-26 06:23:30|||||||||1
1622010220000|2021-05-26 06:23:40|||||||||2
1622010230000|2021-05-26 06:23:50|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|75
1622010240000|2021-05-26 06:24:00|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|15
1622010250000|2021-05-26 06:24:10|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|2
1622010260000|2021-05-26 06:24:20|4197.48|4196.88|4196.73|4196.13|4197.48|4196.88|4196.73|4196.13|246
1622010270000|2021-05-26 06:24:30|||||||||28
1622010280000|2021-05-26 06:24:40|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|26
1622010290000|2021-05-26 06:24:50|||||||||1
1622010300000|2021-05-26 06:25:00|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|35
1622010310000|2021-05-26 06:25:10|||||||||3
1622010320000|2021-05-26 06:25:20|4196.98|4196.38|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|64
1622010330000|2021-05-26 06:25:30|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|22
1622010340000|2021-05-26 06:25:40|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|52
1622010350000|2021-05-26 06:25:50|4197.6|4197|4197.73|4197.13|4197.98|4197.38|4197.6|4197|46
1622010360000|2021-05-26 06:26:00|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|22
1622010370000|2021-05-26 06:26:10|4197.73|4197.13|4197.6|4197|4197.73|4197.13|4197.6|4197|52
1622010380000|2021-05-26 06:26:20|4197.73|4197.13|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|3
1622010390000|2021-05-26 06:26:30|||||||||6
1622010400000|2021-05-26 06:26:40|||||||||1
1622010420000|2021-05-26 06:27:00|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|34
1622010430000|2021-05-26 06:27:10|||||||||20
1622010440000|2021-05-26 06:27:20|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|21
1622010460000|2021-05-26 06:27:40|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|18
1622010470000|2021-05-26 06:27:50|||||||||9
1622010480000|2021-05-26 06:28:00|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|21
1622010490000|2021-05-26 06:28:10|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|10
1622010500000|2021-05-26 06:28:20|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|47
1622010510000|2021-05-26 06:28:30|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|15
1622010520000|2021-05-26 06:28:40|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.73|4197.13|9
1622010540000|2021-05-26 06:29:00|4197.85|4197.25|4197.48|4196.88|4197.85|4197.25|4197.48|4196.88|79
1622010550000|2021-05-26 06:29:10|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|18
1622010560000|2021-05-26 06:29:20|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|4
1622010570000|2021-05-26 06:29:30|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|3
1622010580000|2021-05-26 06:29:40|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|20
1622010590000|2021-05-26 06:29:50|4197.35|4196.75|4197.73|4197.13|4197.73|4197.13|4197.35|4196.75|21
1622010600000|2021-05-26 06:30:00|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|33
1622010610000|2021-05-26 06:30:10|||||||||12
1622010620000|2021-05-26 06:30:20|4197.6|4197|4197.98|4197.38|4197.98|4197.38|4197.48|4196.88|36
1622010630000|2021-05-26 06:30:30|4198.1|4197.5|4198.23|4197.63|4198.23|4197.63|4198.1|4197.5|11
1622010640000|2021-05-26 06:30:40|4198.48|4197.88|4198.48|4197.88|4198.48|4197.88|4198.35|4197.75|35
1622010650000|2021-05-26 06:30:50|||||||||16
1622010660000|2021-05-26 06:31:00|||||||||4
1622010670000|2021-05-26 06:31:10|4198.73|4198.13|4198.98|4198.38|4199.23|4198.63|4198.73|4198.13|98
1622010680000|2021-05-26 06:31:20|4199.1|4198.5|4198.98|4198.38|4199.1|4198.5|4198.98|4198.38|24
1622010690000|2021-05-26 06:31:30|4198.85|4198.25|4198.98|4198.38|4198.98|4198.38|4198.73|4198.13|58
1622010700000|2021-05-26 06:31:40|4198.85|4198.25|4198.73|4198.13|4198.85|4198.25|4198.73|4198.13|34
1622010710000|2021-05-26 06:31:50|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|19
1622010730000|2021-05-26 06:32:10|4199.23|4198.63|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|31
1622010740000|2021-05-26 06:32:20|4199.1|4198.5|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|47
1622010750000|2021-05-26 06:32:30|4198.98|4198.38|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|80
1622010760000|2021-05-26 06:32:40|4198.73|4198.13|4198.73|4198.13|4198.98|4198.38|4198.73|4198.13|42
1622010770000|2021-05-26 06:32:50|||||||||7
1622010780000|2021-05-26 06:33:00|4198.85|4198.25|4199.1|4198.5|4199.1|4198.5|4198.73|4198.13|33
1622010790000|2021-05-26 06:33:10|4198.98|4198.38|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|33
1622010800000|2021-05-26 06:33:20|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|17
1622010810000|2021-05-26 06:33:30|||||||||11
1622010820000|2021-05-26 06:33:40|4198.6|4198|4198.48|4197.88|4198.6|4198|4198.48|4197.88|3
1622010830000|2021-05-26 06:33:50|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|7
1622010840000|2021-05-26 06:34:00|4198.85|4198.25|4198.73|4198.13|4198.85|4198.25|4198.73|4198.13|22
1622010850000|2021-05-26 06:34:10|4198.6|4198|4198.48|4197.88|4198.6|4198|4198.48|4197.88|26
1622010860000|2021-05-26 06:34:20|4198.6|4198|4198.48|4197.88|4198.6|4198|4198.48|4197.88|15
1622010870000|2021-05-26 06:34:30|4198.23|4197.63|4198.48|4197.88|4198.48|4197.88|4198.23|4197.63|10
1622010900000|2021-05-26 06:35:00|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.6|4198|29
1622010910000|2021-05-26 06:35:10|4198.6|4198|4198.6|4198|4198.73|4198.13|4198.6|4198|2
1622010920000|2021-05-26 06:35:20|4198.48|4197.88|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|17
1622010930000|2021-05-26 06:35:30|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|38
1622010940000|2021-05-26 06:35:40|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|17
1622010950000|2021-05-26 06:35:50|4199.1|4198.5|4198.98|4198.38|4199.1|4198.5|4198.98|4198.38|31
1622010960000|2021-05-26 06:36:00|4199.1|4198.5|4199.98|4199.38|4199.98|4199.38|4199.1|4198.5|252
1622010970000|2021-05-26 06:36:10|4200.23|4199.63|4199.73|4199.13|4200.23|4199.63|4199.73|4199.13|112
1622010980000|2021-05-26 06:36:20|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.73|4199.13|63
1622010990000|2021-05-26 06:36:30|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|28
1622011000000|2021-05-26 06:36:40|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|27
1622011010000|2021-05-26 06:36:50|||||||||5
1622011020000|2021-05-26 06:37:00|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|42
1622011030000|2021-05-26 06:37:10|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|8
1622011050000|2021-05-26 06:37:30|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|79
1622011060000|2021-05-26 06:37:40|||||||||9
1622011070000|2021-05-26 06:37:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|30
1622011080000|2021-05-26 06:38:00|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|8
1622011090000|2021-05-26 06:38:10|4199.85|4199.25|4200.23|4199.63|4200.23|4199.63|4199.73|4199.13|202
1622011100000|2021-05-26 06:38:20|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|95
1622011110000|2021-05-26 06:38:30|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|21
1622011130000|2021-05-26 06:38:50|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|15
1622011140000|2021-05-26 06:39:00|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|21
1622011150000|2021-05-26 06:39:10|||||||||1
1622011180000|2021-05-26 06:39:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|13
1622011200000|2021-05-26 06:40:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|28
1622011210000|2021-05-26 06:40:10|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|264
1622011220000|2021-05-26 06:40:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|163
1622011230000|2021-05-26 06:40:30|4201.35|4200.75|4201.98|4201.38|4202.23|4201.63|4201.23|4200.63|350
1622011240000|2021-05-26 06:40:40|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|100
1622011250000|2021-05-26 06:40:50|4201.23|4200.63|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|177
1622011260000|2021-05-26 06:41:00|4201.6|4201|4202.23|4201.63|4202.23|4201.63|4201.48|4200.88|156
1622011270000|2021-05-26 06:41:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|46
1622011280000|2021-05-26 06:41:20|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|41
1622011290000|2021-05-26 06:41:30|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|40
1622011300000|2021-05-26 06:41:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|46
1622011310000|2021-05-26 06:41:50|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|36
1622011320000|2021-05-26 06:42:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|13
1622011330000|2021-05-26 06:42:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|66
1622011340000|2021-05-26 06:42:20|||||||||30
1622011350000|2021-05-26 06:42:30|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|42
1622011360000|2021-05-26 06:42:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|21
1622011370000|2021-05-26 06:42:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|53
1622011380000|2021-05-26 06:43:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|26
1622011390000|2021-05-26 06:43:10|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|19
1622011400000|2021-05-26 06:43:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|29
1622011410000|2021-05-26 06:43:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|18
1622011420000|2021-05-26 06:43:40|||||||||2
1622011430000|2021-05-26 06:43:50|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|61
1622011440000|2021-05-26 06:44:00|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|11
1622011450000|2021-05-26 06:44:10|||||||||6
1622011460000|2021-05-26 06:44:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|11
1622011470000|2021-05-26 06:44:30|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|57
1622011480000|2021-05-26 06:44:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|58
1622011500000|2021-05-26 06:45:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|64
1622011510000|2021-05-26 06:45:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|110
1622011520000|2021-05-26 06:45:20|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4203.1|4202.5|134
1622011530000|2021-05-26 06:45:30|4203.73|4203.13|4204.23|4203.63|4204.23|4203.63|4203.73|4203.13|217
1622011540000|2021-05-26 06:45:40|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|99
1622011550000|2021-05-26 06:45:50|4203.73|4203.13|4204.23|4203.63|4204.23|4203.63|4203.73|4203.13|189
1622011560000|2021-05-26 06:46:00|4204.48|4203.88|4204.73|4204.13|4205.23|4204.63|4204.23|4203.63|460
1622011570000|2021-05-26 06:46:10|4204.85|4204.25|4204.98|4204.38|4205.23|4204.63|4204.73|4204.13|87
1622011580000|2021-05-26 06:46:20|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.73|4204.13|151
1622011590000|2021-05-26 06:46:30|||||||||11
1622011600000|2021-05-26 06:46:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|42
1622011610000|2021-05-26 06:46:50|4204.85|4204.25|4205.23|4204.63|4205.23|4204.63|4204.73|4204.13|46
1622011620000|2021-05-26 06:47:00|4205.1|4204.5|4204.48|4203.88|4205.1|4204.5|4204.48|4203.88|50
1622011630000|2021-05-26 06:47:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|91
1622011640000|2021-05-26 06:47:20|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|61
1622011650000|2021-05-26 06:47:30|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|47
1622011660000|2021-05-26 06:47:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|47
1622011670000|2021-05-26 06:47:50|||||||||68
1622011680000|2021-05-26 06:48:00|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|53
1622011690000|2021-05-26 06:48:10|4204.98|4204.38|4205.73|4205.13|4205.73|4205.13|4204.98|4204.38|310
1622011700000|2021-05-26 06:48:20|4205.85|4205.25|4205.48|4204.88|4205.85|4205.25|4205.48|4204.88|216
1622011710000|2021-05-26 06:48:30|4205.73|4205.13|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|39
1622011720000|2021-05-26 06:48:40|4205.23|4204.63|4204.73|4204.13|4205.23|4204.63|4204.73|4204.13|80
1622011730000|2021-05-26 06:48:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|50
1622011740000|2021-05-26 06:49:00|4204.85|4204.25|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|47
1622011750000|2021-05-26 06:49:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|60
1622011760000|2021-05-26 06:49:20|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|47
1622011770000|2021-05-26 06:49:30|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|18
1622011780000|2021-05-26 06:49:40|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|19
1622011790000|2021-05-26 06:49:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|14
1622011800000|2021-05-26 06:50:00|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|28
1622011810000|2021-05-26 06:50:10|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|17
1622011820000|2021-05-26 06:50:20|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|25
1622011830000|2021-05-26 06:50:30|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|50
1622011840000|2021-05-26 06:50:40|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|22
1622011850000|2021-05-26 06:50:50|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4
1622011860000|2021-05-26 06:51:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|54
1622011870000|2021-05-26 06:51:10|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|25
1622011880000|2021-05-26 06:51:20|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|21
1622011890000|2021-05-26 06:51:30|4204.23|4203.63|4204.1|4203.5|4204.23|4203.63|4204.1|4203.5|17
1622011900000|2021-05-26 06:51:40|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|5
1622011910000|2021-05-26 06:51:50|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|21
1622011930000|2021-05-26 06:52:10|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|30
1622011940000|2021-05-26 06:52:20|4204.1|4203.5|4204.1|4203.5|4204.23|4203.63|4203.98|4203.38|35
1622011950000|2021-05-26 06:52:30|4203.98|4203.38|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|23
1622011960000|2021-05-26 06:52:40|4204.1|4203.5|4204.1|4203.5|4204.23|4203.63|4204.1|4203.5|29
1622011970000|2021-05-26 06:52:50|4204.23|4203.63|4204.1|4203.5|4204.23|4203.63|4204.1|4203.5|1
1622011980000|2021-05-26 06:53:00|4204.23|4203.63|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|16
1622011990000|2021-05-26 06:53:10|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|8
1622012000000|2021-05-26 06:53:20|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|28
1622012010000|2021-05-26 06:53:30|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|14
1622012020000|2021-05-26 06:53:40|||||||||6
1622012030000|2021-05-26 06:53:50|||||||||1
1622012040000|2021-05-26 06:54:00|||||||||20
1622012050000|2021-05-26 06:54:10|||||||||9
1622012080000|2021-05-26 06:54:40|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|9
1622012090000|2021-05-26 06:54:50|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|19
1622012100000|2021-05-26 06:55:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|26
1622012110000|2021-05-26 06:55:10|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|5
1622012120000|2021-05-26 06:55:20|4204.35|4203.75|4204.35|4203.75|4204.35|4203.75|4204.23|4203.63|10
1622012130000|2021-05-26 06:55:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|19
1622012140000|2021-05-26 06:55:40|||||||||1
1622012150000|2021-05-26 06:55:50|||||||||1
1622012160000|2021-05-26 06:56:00|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|30
1622012170000|2021-05-26 06:56:10|||||||||4
1622012180000|2021-05-26 06:56:20|||||||||21
1622012190000|2021-05-26 06:56:30|4204.6|4204|4204.6|4204|4204.6|4204|4204.48|4203.88|35
1622012200000|2021-05-26 06:56:40|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.6|4204|20
1622012210000|2021-05-26 06:56:50|||||||||2
1622012220000|2021-05-26 06:57:00|||||||||1
1622012230000|2021-05-26 06:57:10|||||||||1
1622012240000|2021-05-26 06:57:20|4204.85|4204.25|4204.85|4204.25|4204.98|4204.38|4204.85|4204.25|55
1622012250000|2021-05-26 06:57:30|4204.98|4204.38|4205.48|4204.88|4205.48|4204.88|4204.85|4204.25|91
1622012260000|2021-05-26 06:57:40|4205.35|4204.75|4204.98|4204.38|4205.35|4204.75|4204.98|4204.38|46
1622012270000|2021-05-26 06:57:50|4205.1|4204.5|4205.1|4204.5|4205.23|4204.63|4205.1|4204.5|23
1622012280000|2021-05-26 06:58:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|20
1622012290000|2021-05-26 06:58:10|||||||||5
1622012300000|2021-05-26 06:58:20|4204.73|4204.13|4204.73|4204.13|4204.85|4204.25|4204.73|4204.13|29
1622012310000|2021-05-26 06:58:30|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|36
1622012320000|2021-05-26 06:58:40|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|27
1622012330000|2021-05-26 06:58:50|||||||||1
1622012340000|2021-05-26 06:59:00|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|53
1622012350000|2021-05-26 06:59:10|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|20
1622012360000|2021-05-26 06:59:20|||||||||4
1622012370000|2021-05-26 06:59:30|||||||||1
1622012380000|2021-05-26 06:59:40|4204.73|4204.13|4204.23|4203.63|4204.73|4204.13|4204.23|4203.63|27
1622012390000|2021-05-26 06:59:50|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|27
1622012400000|2021-05-26 07:00:00|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|183
1622012410000|2021-05-26 07:00:10|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.23|4202.63|229
1622012420000|2021-05-26 07:00:20|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|54
1622012430000|2021-05-26 07:00:30|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4203.98|4203.38|46
1622012440000|2021-05-26 07:00:40|4203.98|4203.38|4204.48|4203.88|4204.48|4203.88|4203.98|4203.38|92
1622012450000|2021-05-26 07:00:50|4204.6|4204|4204.23|4203.63|4204.6|4204|4204.23|4203.63|66
1622012460000|2021-05-26 07:01:00|4203.98|4203.38|4203.73|4203.13|4204.23|4203.63|4203.73|4203.13|99
1622012470000|2021-05-26 07:01:10|4203.6|4203|4203.23|4202.63|4203.73|4203.13|4203.23|4202.63|59
1622012480000|2021-05-26 07:01:20|4203.48|4202.88|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|67
1622012490000|2021-05-26 07:01:30|4203.23|4202.63|4203.48|4202.88|4203.6|4203|4203.23|4202.63|57
1622012500000|2021-05-26 07:01:40|4203.73|4203.13|4203.35|4202.75|4203.73|4203.13|4203.23|4202.63|65
1622012510000|2021-05-26 07:01:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|75
1622012520000|2021-05-26 07:02:00|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4202.98|4202.38|111
1622012530000|2021-05-26 07:02:10|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|42
1622012540000|2021-05-26 07:02:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|48
1622012550000|2021-05-26 07:02:30|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|16
1622012560000|2021-05-26 07:02:40|4204.23|4203.63|4204.73|4204.13|4204.73|4204.13|4204.23|4203.63|74
1622012570000|2021-05-26 07:02:50|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|59
1622012580000|2021-05-26 07:03:00|4205.23|4204.63|4205.48|4204.88|4205.48|4204.88|4204.98|4204.38|144
1622012590000|2021-05-26 07:03:10|4205.73|4205.13|4205.48|4204.88|4205.98|4205.38|4205.48|4204.88|105
1622012600000|2021-05-26 07:03:20|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|95
1622012610000|2021-05-26 07:03:30|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.85|4204.25|70
1622012620000|2021-05-26 07:03:40|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|33
1622012630000|2021-05-26 07:03:50|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|36
1622012640000|2021-05-26 07:04:00|4204.85|4204.25|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|158
1622012650000|2021-05-26 07:04:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|52
1622012660000|2021-05-26 07:04:20|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|50
1622012670000|2021-05-26 07:04:30|4205.48|4204.88|4205.73|4205.13|4205.73|4205.13|4205.23|4204.63|135
1622012680000|2021-05-26 07:04:40|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.6|4205|46
1622012690000|2021-05-26 07:04:50|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.35|4204.75|48
1622012700000|2021-05-26 07:05:00|4205.35|4204.75|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|147
1622012710000|2021-05-26 07:05:10|4205.48|4204.88|4205.48|4204.88|4205.73|4205.13|4205.23|4204.63|60
1622012720000|2021-05-26 07:05:20|4205.6|4205|4205.98|4205.38|4205.98|4205.38|4205.48|4204.88|73
1622012730000|2021-05-26 07:05:30|4205.85|4205.25|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|136
1622012740000|2021-05-26 07:05:40|||||||||78
1622012750000|2021-05-26 07:05:50|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|46
1622012760000|2021-05-26 07:06:00|4206.1|4205.5|4205.48|4204.88|4206.23|4205.63|4205.48|4204.88|147
1622012770000|2021-05-26 07:06:10|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|41
1622012780000|2021-05-26 07:06:20|4205.98|4205.38|4205.98|4205.38|4206.23|4205.63|4205.98|4205.38|37
1622012790000|2021-05-26 07:06:30|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|23
1622012800000|2021-05-26 07:06:40|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|23
1622012810000|2021-05-26 07:06:50|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|52
1622012820000|2021-05-26 07:07:00|4205.35|4204.75|4204.98|4204.38|4205.48|4204.88|4204.98|4204.38|66
1622012830000|2021-05-26 07:07:10|4205.23|4204.63|4205.48|4204.88|4205.6|4205|4205.23|4204.63|71
1622012840000|2021-05-26 07:07:20|4205.23|4204.63|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|19
1622012850000|2021-05-26 07:07:30|4205.1|4204.5|4205.48|4204.88|4205.48|4204.88|4204.98|4204.38|100
1622012860000|2021-05-26 07:07:40|4205.73|4205.13|4205.23|4204.63|4205.73|4205.13|4205.23|4204.63|46
1622012870000|2021-05-26 07:07:50|4205.1|4204.5|4205.1|4204.5|4205.23|4204.63|4204.98|4204.38|77
1622012880000|2021-05-26 07:08:00|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|38
1622012890000|2021-05-26 07:08:10|4205.1|4204.5|4205.1|4204.5|4205.23|4204.63|4204.98|4204.38|45
1622012900000|2021-05-26 07:08:20|4204.98|4204.38|4205.48|4204.88|4205.48|4204.88|4204.98|4204.38|32
1622012910000|2021-05-26 07:08:30|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|23
1622012920000|2021-05-26 07:08:40|||||||||6
1622012930000|2021-05-26 07:08:50|4205.35|4204.75|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|33
1622012940000|2021-05-26 07:09:00|||||||||8
1622012950000|2021-05-26 07:09:10|4204.98|4204.38|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|67
1622012960000|2021-05-26 07:09:20|4205.1|4204.5|4204.73|4204.13|4205.1|4204.5|4204.73|4204.13|52
1622012970000|2021-05-26 07:09:30|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|36
1622012980000|2021-05-26 07:09:40|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|57
1622012990000|2021-05-26 07:09:50|4204.48|4203.88|4204.1|4203.5|4204.48|4203.88|4203.98|4203.38|194
1622013000000|2021-05-26 07:10:00|4204.23|4203.63|4203.35|4202.75|4204.48|4203.88|4203.35|4202.75|231
1622013010000|2021-05-26 07:10:10|4203.23|4202.63|4202.6|4202|4203.23|4202.63|4202.23|4201.63|427
1622013020000|2021-05-26 07:10:20|4202.48|4201.88|4202.85|4202.25|4202.98|4202.38|4202.48|4201.88|161
1622013030000|2021-05-26 07:10:30|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|129
1622013040000|2021-05-26 07:10:40|4203.1|4202.5|4202.73|4202.13|4203.23|4202.63|4202.73|4202.13|81
1622013050000|2021-05-26 07:10:50|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|80
1622013060000|2021-05-26 07:11:00|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|63
1622013070000|2021-05-26 07:11:10|4202.85|4202.25|4202.85|4202.25|4202.98|4202.38|4202.73|4202.13|76
1622013080000|2021-05-26 07:11:20|4202.98|4202.38|4203.1|4202.5|4203.23|4202.63|4202.98|4202.38|69
1622013090000|2021-05-26 07:11:30|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4202.98|4202.38|24
1622013100000|2021-05-26 07:11:40|4203.35|4202.75|4203.73|4203.13|4203.98|4203.38|4203.35|4202.75|45
1622013110000|2021-05-26 07:11:50|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|71
1622013120000|2021-05-26 07:12:00|4204.1|4203.5|4203.73|4203.13|4204.1|4203.5|4203.73|4203.13|54
1622013130000|2021-05-26 07:12:10|4203.48|4202.88|4202.48|4201.88|4203.48|4202.88|4202.48|4201.88|130
1622013140000|2021-05-26 07:12:20|4202.35|4201.75|4202.48|4201.88|4202.73|4202.13|4202.35|4201.75|126
1622013150000|2021-05-26 07:12:30|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|16
1622013160000|2021-05-26 07:12:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|22
1622013170000|2021-05-26 07:12:50|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|128
1622013180000|2021-05-26 07:13:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|49
1622013190000|2021-05-26 07:13:10|4202.6|4202|4202.73|4202.13|4202.98|4202.38|4202.48|4201.88|81
1622013200000|2021-05-26 07:13:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|29
1622013210000|2021-05-26 07:13:30|4202.85|4202.25|4202.48|4201.88|4202.85|4202.25|4202.48|4201.88|39
1622013220000|2021-05-26 07:13:40|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|19
1622013230000|2021-05-26 07:13:50|4202.6|4202|4202.73|4202.13|4202.98|4202.38|4202.6|4202|19
1622013240000|2021-05-26 07:14:00|4202.48|4201.88|4202.23|4201.63|4202.73|4202.13|4202.23|4201.63|46
1622013260000|2021-05-26 07:14:20|4202.35|4201.75|4202.73|4202.13|4202.73|4202.13|4202.23|4201.63|58
1622013270000|2021-05-26 07:14:30|4202.48|4201.88|4202.73|4202.13|4202.98|4202.38|4202.48|4201.88|32
1622013280000|2021-05-26 07:14:40|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|31
1622013290000|2021-05-26 07:14:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|23
1622013300000|2021-05-26 07:15:00|4202.73|4202.13|4202.48|4201.88|4202.98|4202.38|4202.48|4201.88|71
1622013310000|2021-05-26 07:15:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|17
1622013320000|2021-05-26 07:15:20|4202.35|4201.75|4202.48|4201.88|4202.73|4202.13|4202.35|4201.75|54
1622013330000|2021-05-26 07:15:30|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|9
1622013340000|2021-05-26 07:15:40|4202.35|4201.75|4201.98|4201.38|4202.35|4201.75|4201.98|4201.38|78
1622013350000|2021-05-26 07:15:50|4201.85|4201.25|4202.1|4201.5|4202.1|4201.5|4201.73|4201.13|100
1622013360000|2021-05-26 07:16:00|4202.23|4201.63|4201.73|4201.13|4202.23|4201.63|4201.73|4201.13|51
1622013370000|2021-05-26 07:16:10|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.23|4200.63|71
1622013380000|2021-05-26 07:16:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|54
1622013390000|2021-05-26 07:16:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|32
1622013400000|2021-05-26 07:16:40|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|32
1622013410000|2021-05-26 07:16:50|4201.35|4200.75|4201.48|4200.88|4201.73|4201.13|4201.35|4200.75|64
1622013420000|2021-05-26 07:17:00|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|32
1622013430000|2021-05-26 07:17:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|7
1622013440000|2021-05-26 07:17:20|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|6
1622013450000|2021-05-26 07:17:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|30
1622013460000|2021-05-26 07:17:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|31
1622013470000|2021-05-26 07:17:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|20
1622013480000|2021-05-26 07:18:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|46
1622013490000|2021-05-26 07:18:10|||||||||3
1622013510000|2021-05-26 07:18:30|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|38
1622013520000|2021-05-26 07:18:40|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.48|4200.88|22
1622013530000|2021-05-26 07:18:50|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|1
1622013540000|2021-05-26 07:19:00|4201.73|4201.13|4200.98|4200.38|4201.73|4201.13|4200.98|4200.38|103
1622013550000|2021-05-26 07:19:10|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|157
1622013560000|2021-05-26 07:19:20|4199.73|4199.13|4200.23|4199.63|4200.23|4199.63|4199.73|4199.13|144
1622013570000|2021-05-26 07:19:30|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|44
1622013580000|2021-05-26 07:19:40|4200.1|4199.5|4200.48|4199.88|4200.48|4199.88|4199.98|4199.38|73
1622013590000|2021-05-26 07:19:50|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|44
1622013600000|2021-05-26 07:20:00|4200.35|4199.75|4200.6|4200|4200.73|4200.13|4200.23|4199.63|38
1622013610000|2021-05-26 07:20:10|4200.48|4199.88|4200.23|4199.63|4200.73|4200.13|4200.23|4199.63|17
1622013620000|2021-05-26 07:20:20|4199.98|4199.38|4199.73|4199.13|4200.1|4199.5|4199.73|4199.13|55
1622013630000|2021-05-26 07:20:30|4199.85|4199.25|4199.23|4198.63|4199.85|4199.25|4198.98|4198.38|158
1622013640000|2021-05-26 07:20:40|4199.1|4198.5|4198.98|4198.38|4199.23|4198.63|4198.98|4198.38|62
1622013650000|2021-05-26 07:20:50|4199.1|4198.5|4198.73|4198.13|4199.1|4198.5|4198.73|4198.13|150
1622013660000|2021-05-26 07:21:00|4198.48|4197.88|4199.1|4198.5|4199.1|4198.5|4198.35|4197.75|143
1622013670000|2021-05-26 07:21:10|4198.98|4198.38|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|37
1622013680000|2021-05-26 07:21:20|4199.35|4198.75|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|19
1622013690000|2021-05-26 07:21:30|4199.35|4198.75|4199.73|4199.13|4199.73|4199.13|4199.35|4198.75|140
1622013700000|2021-05-26 07:21:40|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|6
1622013710000|2021-05-26 07:21:50|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|53
1622013720000|2021-05-26 07:22:00|4199.85|4199.25|4199.48|4198.88|4199.85|4199.25|4199.48|4198.88|32
1622013730000|2021-05-26 07:22:10|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|22
1622013740000|2021-05-26 07:22:20|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|30
1622013750000|2021-05-26 07:22:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|28
1622013760000|2021-05-26 07:22:40|4200.73|4200.13|4200.6|4200|4200.73|4200.13|4200.48|4199.88|55
1622013770000|2021-05-26 07:22:50|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|6
1622013780000|2021-05-26 07:23:00|4200.6|4200|4200.23|4199.63|4200.6|4200|4200.23|4199.63|33
1622013790000|2021-05-26 07:23:10|4200.35|4199.75|4200.48|4199.88|4200.6|4200|4200.23|4199.63|24
1622013800000|2021-05-26 07:23:20|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|26
1622013810000|2021-05-26 07:23:30|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|4
1622013820000|2021-05-26 07:23:40|4200.73|4200.13|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|20
1622013830000|2021-05-26 07:23:50|4200.73|4200.13|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|5
1622013840000|2021-05-26 07:24:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|22
1622013850000|2021-05-26 07:24:10|4200.85|4200.25|4201.23|4200.63|4201.23|4200.63|4200.85|4200.25|21
1622013860000|2021-05-26 07:24:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|15
1622013870000|2021-05-26 07:24:30|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|18
1622013880000|2021-05-26 07:24:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|26
1622013890000|2021-05-26 07:24:50|||||||||19
1622013900000|2021-05-26 07:25:00|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|20
1622013910000|2021-05-26 07:25:10|||||||||1
1622013920000|2021-05-26 07:25:20|4200.85|4200.25|4200.48|4199.88|4200.85|4200.25|4200.23|4199.63|68
1622013930000|2021-05-26 07:25:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|26
1622013940000|2021-05-26 07:25:40|||||||||29
1622013950000|2021-05-26 07:25:50|4200.48|4199.88|4200.48|4199.88|4200.73|4200.13|4200.23|4199.63|106
1622013960000|2021-05-26 07:26:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|32
1622013970000|2021-05-26 07:26:10|4200.6|4200|4200.85|4200.25|4200.98|4200.38|4200.48|4199.88|33
1622013980000|2021-05-26 07:26:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|8
1622013990000|2021-05-26 07:26:30|4200.85|4200.25|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|28
1622014000000|2021-05-26 07:26:40|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|25
1622014010000|2021-05-26 07:26:50|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|18
1622014020000|2021-05-26 07:27:00|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|33
1622014030000|2021-05-26 07:27:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|17
1622014040000|2021-05-26 07:27:20|4199.73|4199.13|4199.98|4199.38|4200.23|4199.63|4199.73|4199.13|72
1622014050000|2021-05-26 07:27:30|4200.1|4199.5|4200.23|4199.63|4200.48|4199.88|4200.1|4199.5|11
1622014060000|2021-05-26 07:27:40|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4199.98|4199.38|20
1622014070000|2021-05-26 07:27:50|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|0
1622014080000|2021-05-26 07:28:00|4200.1|4199.5|4200.1|4199.5|4200.23|4199.63|4199.98|4199.38|26
1622014090000|2021-05-26 07:28:10|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|42
1622014100000|2021-05-26 07:28:20|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|86
1622014110000|2021-05-26 07:28:30|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|6
1622014120000|2021-05-26 07:28:40|4199.6|4199|4199.48|4198.88|4199.6|4199|4199.23|4198.63|54
1622014130000|2021-05-26 07:28:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|12
1622014140000|2021-05-26 07:29:00|4199.6|4199|4199.98|4199.38|4199.98|4199.38|4199.6|4199|35
1622014150000|2021-05-26 07:29:10|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|25
1622014160000|2021-05-26 07:29:20|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.48|4198.88|80
1622014170000|2021-05-26 07:29:30|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|11
1622014180000|2021-05-26 07:29:40|||||||||1
1622014190000|2021-05-26 07:29:50|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|16
1622014200000|2021-05-26 07:30:00|4199.98|4199.38|4200.23|4199.63|4200.35|4199.75|4199.85|4199.25|85
1622014210000|2021-05-26 07:30:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|36
1622014220000|2021-05-26 07:30:20|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|39
1622014230000|2021-05-26 07:30:30|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|15
1622014240000|2021-05-26 07:30:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|50
1622014250000|2021-05-26 07:30:50|||||||||3
1622014260000|2021-05-26 07:31:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|27
1622014270000|2021-05-26 07:31:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|48
1622014280000|2021-05-26 07:31:20|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|8
1622014290000|2021-05-26 07:31:30|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.73|4200.13|94
1622014300000|2021-05-26 07:31:40|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.35|4200.75|243
1622014310000|2021-05-26 07:31:50|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|29
1622014320000|2021-05-26 07:32:00|4201.23|4200.63|4200.98|4200.38|4201.35|4200.75|4200.98|4200.38|43
1622014330000|2021-05-26 07:32:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|16
1622014340000|2021-05-26 07:32:20|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|29
1622014350000|2021-05-26 07:32:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|2
1622014360000|2021-05-26 07:32:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|26
1622014370000|2021-05-26 07:32:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|25
1622014380000|2021-05-26 07:33:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|42
1622014390000|2021-05-26 07:33:10|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|10
1622014400000|2021-05-26 07:33:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|56
1622014410000|2021-05-26 07:33:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|41
1622014420000|2021-05-26 07:33:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|22
1622014430000|2021-05-26 07:33:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.23|4200.63|56
1622014440000|2021-05-26 07:34:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|90
1622014450000|2021-05-26 07:34:10|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4200.98|4200.38|79
1622014460000|2021-05-26 07:34:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|43
1622014470000|2021-05-26 07:34:30|||||||||16
1622014480000|2021-05-26 07:34:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|30
1622014490000|2021-05-26 07:34:50|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|54
1622014500000|2021-05-26 07:35:00|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|66
1622014510000|2021-05-26 07:35:10|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|29
1622014520000|2021-05-26 07:35:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|17
1622014530000|2021-05-26 07:35:30|4201.85|4201.25|4201.48|4200.88|4201.85|4201.25|4201.48|4200.88|42
1622014540000|2021-05-26 07:35:40|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|19
1622014550000|2021-05-26 07:35:50|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|19
1622014560000|2021-05-26 07:36:00|4201.6|4201|4201.23|4200.63|4201.73|4201.13|4201.23|4200.63|91
1622014570000|2021-05-26 07:36:10|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|14
1622014580000|2021-05-26 07:36:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|75
1622014590000|2021-05-26 07:36:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|72
1622014600000|2021-05-26 07:36:40|||||||||1
1622014610000|2021-05-26 07:36:50|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|5
1622014620000|2021-05-26 07:37:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|148
1622014630000|2021-05-26 07:37:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|22
1622014650000|2021-05-26 07:37:30|||||||||6
1622014660000|2021-05-26 07:37:40|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|27
1622014670000|2021-05-26 07:37:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|12
1622014680000|2021-05-26 07:38:00|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|59
1622014690000|2021-05-26 07:38:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|9
1622014700000|2021-05-26 07:38:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|11
1622014720000|2021-05-26 07:38:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|36
1622014730000|2021-05-26 07:38:50|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.48|4199.88|14
1622014740000|2021-05-26 07:39:00|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|25
1622014750000|2021-05-26 07:39:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|7
1622014760000|2021-05-26 07:39:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|27
1622014770000|2021-05-26 07:39:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|5
1622014780000|2021-05-26 07:39:40|||||||||1
1622014790000|2021-05-26 07:39:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|29
1622014800000|2021-05-26 07:40:00|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|52
1622014810000|2021-05-26 07:40:10|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|35
1622014820000|2021-05-26 07:40:20|||||||||31
1622014830000|2021-05-26 07:40:30|||||||||2
1622014840000|2021-05-26 07:40:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|25
1622014850000|2021-05-26 07:40:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|25
1622014860000|2021-05-26 07:41:00|||||||||2
1622014870000|2021-05-26 07:41:10|4201.35|4200.75|4200.98|4200.38|4201.35|4200.75|4200.98|4200.38|41
1622014880000|2021-05-26 07:41:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|35
1622014900000|2021-05-26 07:41:40|4201.1|4200.5|4200.73|4200.13|4201.1|4200.5|4200.73|4200.13|40
1622014910000|2021-05-26 07:41:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|24
1622014920000|2021-05-26 07:42:00|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4201.1|4200.5|56
1622014930000|2021-05-26 07:42:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|20
1622014940000|2021-05-26 07:42:20|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|8
1622014950000|2021-05-26 07:42:30|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|22
1622014960000|2021-05-26 07:42:40|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|28
1622014970000|2021-05-26 07:42:50|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|30
1622014980000|2021-05-26 07:43:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|30
1622014990000|2021-05-26 07:43:10|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|18
1622015000000|2021-05-26 07:43:20|4201.23|4200.63|4200.98|4200.38|4201.48|4200.88|4200.98|4200.38|16
1622015010000|2021-05-26 07:43:30|4201.1|4200.5|4201.23|4200.63|4201.35|4200.75|4201.1|4200.5|26
1622015020000|2021-05-26 07:43:40|4201.1|4200.5|4201.23|4200.63|4201.35|4200.75|4201.1|4200.5|3
1622015030000|2021-05-26 07:43:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|22
1622015040000|2021-05-26 07:44:00|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|35
1622015050000|2021-05-26 07:44:10|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|16
1622015060000|2021-05-26 07:44:20|4200.73|4200.13|4200.48|4199.88|4200.98|4200.38|4200.48|4199.88|98
1622015070000|2021-05-26 07:44:30|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.35|4199.75|14
1622015080000|2021-05-26 07:44:40|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|33
1622015090000|2021-05-26 07:44:50|||||||||1
1622015100000|2021-05-26 07:45:00|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.6|4200|73
1622015110000|2021-05-26 07:45:10|4200.85|4200.25|4201.23|4200.63|4201.23|4200.63|4200.85|4200.25|42
1622015120000|2021-05-26 07:45:20|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.73|4200.13|28
1622015130000|2021-05-26 07:45:30|||||||||1
1622015140000|2021-05-26 07:45:40|4201.23|4200.63|4201.1|4200.5|4201.23|4200.63|4201.1|4200.5|52
1622015150000|2021-05-26 07:45:50|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|25
1622015160000|2021-05-26 07:46:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|51
1622015170000|2021-05-26 07:46:10|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|27
1622015180000|2021-05-26 07:46:20|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|22
1622015190000|2021-05-26 07:46:30|4200.35|4199.75|4199.98|4199.38|4200.48|4199.88|4199.98|4199.38|33
1622015200000|2021-05-26 07:46:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|33
1622015210000|2021-05-26 07:46:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|50
1622015220000|2021-05-26 07:47:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|59
1622015230000|2021-05-26 07:47:10|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.35|4199.75|33
1622015250000|2021-05-26 07:47:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|31
1622015270000|2021-05-26 07:47:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|10
1622015280000|2021-05-26 07:48:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|21
1622015290000|2021-05-26 07:48:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|11
1622015300000|2021-05-26 07:48:20|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|83
1622015310000|2021-05-26 07:48:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|15
1622015320000|2021-05-26 07:48:40|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|40
1622015330000|2021-05-26 07:48:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|14
1622015340000|2021-05-26 07:49:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|19
1622015350000|2021-05-26 07:49:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|7
1622015360000|2021-05-26 07:49:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|28
1622015370000|2021-05-26 07:49:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|19
1622015380000|2021-05-26 07:49:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|10
1622015390000|2021-05-26 07:49:50|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|12
1622015400000|2021-05-26 07:50:00|4200.85|4200.25|4200.48|4199.88|4200.85|4200.25|4200.48|4199.88|43
1622015410000|2021-05-26 07:50:10|4200.23|4199.63|4200.48|4199.88|4200.73|4200.13|4200.23|4199.63|80
1622015420000|2021-05-26 07:50:20|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|16
1622015430000|2021-05-26 07:50:30|4200.1|4199.5|4200.1|4199.5|4200.23|4199.63|4199.98|4199.38|43
1622015440000|2021-05-26 07:50:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|5
1622015450000|2021-05-26 07:50:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|3
1622015460000|2021-05-26 07:51:00|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|21
1622015480000|2021-05-26 07:51:20|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|43
1622015490000|2021-05-26 07:51:30|4199.6|4199|4198.98|4198.38|4199.73|4199.13|4198.6|4198|202
1622015500000|2021-05-26 07:51:40|4198.73|4198.13|4198.48|4197.88|4198.73|4198.13|4198.23|4197.63|79
1622015510000|2021-05-26 07:51:50|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|76
1622015520000|2021-05-26 07:52:00|4198.48|4197.88|4198.98|4198.38|4198.98|4198.38|4198.48|4197.88|90
1622015530000|2021-05-26 07:52:10|4199.23|4198.63|4199.23|4198.63|4199.35|4198.75|4199.23|4198.63|58
1622015540000|2021-05-26 07:52:20|4199.1|4198.5|4199.23|4198.63|4199.23|4198.63|4199.1|4198.5|59
1622015550000|2021-05-26 07:52:30|4199.35|4198.75|4199.23|4198.63|4199.35|4198.75|4199.23|4198.63|24
1622015560000|2021-05-26 07:52:40|4198.98|4198.38|4199.23|4198.63|4199.23|4198.63|4198.73|4198.13|52
1622015570000|2021-05-26 07:52:50|4199.1|4198.5|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|27
1622015580000|2021-05-26 07:53:00|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|56
1622015590000|2021-05-26 07:53:10|4199.6|4199|4199.48|4198.88|4199.73|4199.13|4199.48|4198.88|26
1622015600000|2021-05-26 07:53:20|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|8
1622015610000|2021-05-26 07:53:30|4199.6|4199|4199.23|4198.63|4199.73|4199.13|4199.23|4198.63|38
1622015620000|2021-05-26 07:53:40|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|23
1622015630000|2021-05-26 07:53:50|4199.35|4198.75|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|35
1622015640000|2021-05-26 07:54:00|4199.35|4198.75|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|9
1622015650000|2021-05-26 07:54:10|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.23|4198.63|35
1622015660000|2021-05-26 07:54:20|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|30
1622015670000|2021-05-26 07:54:30|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|6
1622015680000|2021-05-26 07:54:40|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|34
1622015690000|2021-05-26 07:54:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|13
1622015700000|2021-05-26 07:55:00|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.23|4199.63|23
1622015710000|2021-05-26 07:55:10|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|3
1622015720000|2021-05-26 07:55:20|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|69
1622015730000|2021-05-26 07:55:30|||||||||22
1622015740000|2021-05-26 07:55:40|4200.35|4199.75|4199.98|4199.38|4200.35|4199.75|4199.98|4199.38|83
1622015750000|2021-05-26 07:55:50|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|42
1622015760000|2021-05-26 07:56:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|34
1622015770000|2021-05-26 07:56:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|74
1622015780000|2021-05-26 07:56:20|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|10
1622015790000|2021-05-26 07:56:30|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|70
1622015800000|2021-05-26 07:56:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|18
1622015820000|2021-05-26 07:57:00|4200.48|4199.88|4200.6|4200|4200.73|4200.13|4200.48|4199.88|82
1622015830000|2021-05-26 07:57:10|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|4
1622015840000|2021-05-26 07:57:20|||||||||1
1622015850000|2021-05-26 07:57:30|4200.85|4200.25|4200.48|4199.88|4200.85|4200.25|4200.48|4199.88|28
1622015860000|2021-05-26 07:57:40|||||||||3
1622015870000|2021-05-26 07:57:50|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|9
1622015880000|2021-05-26 07:58:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|79
1622015900000|2021-05-26 07:58:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|53
1622015910000|2021-05-26 07:58:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|7
1622015920000|2021-05-26 07:58:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|11
1622015930000|2021-05-26 07:58:50|||||||||1
1622015940000|2021-05-26 07:59:00|||||||||19
1622015950000|2021-05-26 07:59:10|||||||||52
1622015970000|2021-05-26 07:59:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|37
1622015980000|2021-05-26 07:59:40|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|71
1622015990000|2021-05-26 07:59:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|22
1622016000000|2021-05-26 08:00:00|4201.1|4200.5|4200.73|4200.13|4201.1|4200.5|4200.73|4200.13|87
1622016010000|2021-05-26 08:00:10|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|30
1622016020000|2021-05-26 08:00:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|42
1622016030000|2021-05-26 08:00:30|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|30
1622016040000|2021-05-26 08:00:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|18
1622016050000|2021-05-26 08:00:50|||||||||1
1622016060000|2021-05-26 08:01:00|||||||||5
1622016070000|2021-05-26 08:01:10|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|83
1622016080000|2021-05-26 08:01:20|4201.48|4200.88|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|68
1622016090000|2021-05-26 08:01:30|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.23|4200.63|70
1622016100000|2021-05-26 08:01:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|45
1622016110000|2021-05-26 08:01:50|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|16
1622016120000|2021-05-26 08:02:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|33
1622016130000|2021-05-26 08:02:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|29
1622016140000|2021-05-26 08:02:20|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|28
1622016150000|2021-05-26 08:02:30|4201.1|4200.5|4200.73|4200.13|4201.1|4200.5|4200.73|4200.13|26
1622016160000|2021-05-26 08:02:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|14
1622016170000|2021-05-26 08:02:50|4200.73|4200.13|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|19
1622016180000|2021-05-26 08:03:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|41
1622016190000|2021-05-26 08:03:10|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|33
1622016200000|2021-05-26 08:03:20|||||||||10
1622016210000|2021-05-26 08:03:30|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|22
1622016220000|2021-05-26 08:03:40|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.48|4198.88|73
1622016230000|2021-05-26 08:03:50|4199.98|4199.38|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|95
1622016240000|2021-05-26 08:04:00|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|29
1622016250000|2021-05-26 08:04:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|8
1622016260000|2021-05-26 08:04:20|4200.48|4199.88|4200.48|4199.88|4200.6|4200|4200.35|4199.75|79
1622016270000|2021-05-26 08:04:30|||||||||2
1622016280000|2021-05-26 08:04:40|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|33
1622016290000|2021-05-26 08:04:50|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|12
1622016300000|2021-05-26 08:05:00|4200.35|4199.75|4199.98|4199.38|4200.35|4199.75|4199.98|4199.38|22
1622016310000|2021-05-26 08:05:10|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|29
1622016320000|2021-05-26 08:05:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|32
1622016330000|2021-05-26 08:05:30|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.48|4199.88|31
1622016340000|2021-05-26 08:05:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|6
1622016350000|2021-05-26 08:05:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|12
1622016360000|2021-05-26 08:06:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|57
1622016370000|2021-05-26 08:06:10|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.1|4200.5|47
1622016380000|2021-05-26 08:06:20|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|17
1622016390000|2021-05-26 08:06:30|||||||||3
1622016400000|2021-05-26 08:06:40|4201.35|4200.75|4201.48|4200.88|4201.6|4201|4201.23|4200.63|23
1622016410000|2021-05-26 08:06:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|31
1622016420000|2021-05-26 08:07:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|21
1622016430000|2021-05-26 08:07:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|57
1622016440000|2021-05-26 08:07:20|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|19
1622016450000|2021-05-26 08:07:30|4201.85|4201.25|4201.98|4201.38|4202.23|4201.63|4201.85|4201.25|57
1622016460000|2021-05-26 08:07:40|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|39
1622016470000|2021-05-26 08:07:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|7
1622016480000|2021-05-26 08:08:00|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|122
1622016490000|2021-05-26 08:08:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|16
1622016500000|2021-05-26 08:08:20|||||||||6
1622016510000|2021-05-26 08:08:30|||||||||1
1622016520000|2021-05-26 08:08:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|60
1622016530000|2021-05-26 08:08:50|||||||||18
1622016540000|2021-05-26 08:09:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|53
1622016550000|2021-05-26 08:09:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|32
1622016560000|2021-05-26 08:09:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|69
1622016570000|2021-05-26 08:09:30|4202.6|4202|4202.85|4202.25|4202.98|4202.38|4202.48|4201.88|126
1622016580000|2021-05-26 08:09:40|4202.73|4202.13|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|25
1622016590000|2021-05-26 08:09:50|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|28
1622016600000|2021-05-26 08:10:00|4202.6|4202|4202.23|4201.63|4202.6|4202|4202.23|4201.63|108
1622016610000|2021-05-26 08:10:10|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|45
1622016620000|2021-05-26 08:10:20|4202.35|4201.75|4202.48|4201.88|4202.73|4202.13|4202.35|4201.75|48
1622016630000|2021-05-26 08:10:30|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|7
1622016640000|2021-05-26 08:10:40|4202.6|4202|4202.73|4202.13|4202.98|4202.38|4202.6|4202|109
1622016650000|2021-05-26 08:10:50|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|28
1622016660000|2021-05-26 08:11:00|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|63
1622016670000|2021-05-26 08:11:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|50
1622016680000|2021-05-26 08:11:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|134
1622016690000|2021-05-26 08:11:30|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.48|4201.88|76
1622016700000|2021-05-26 08:11:40|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|21
1622016710000|2021-05-26 08:11:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|14
1622016720000|2021-05-26 08:12:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|46
1622016730000|2021-05-26 08:12:10|4202.85|4202.25|4203.23|4202.63|4203.23|4202.63|4202.73|4202.13|87
1622016740000|2021-05-26 08:12:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|83
1622016750000|2021-05-26 08:12:30|4203.1|4202.5|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|40
1622016760000|2021-05-26 08:12:40|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|5
1622016770000|2021-05-26 08:12:50|4203.1|4202.5|4203.23|4202.63|4203.48|4202.88|4203.1|4202.5|19
1622016780000|2021-05-26 08:13:00|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|40
1622016790000|2021-05-26 08:13:10|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|18
1622016800000|2021-05-26 08:13:20|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|25
1622016810000|2021-05-26 08:13:30|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|87
1622016820000|2021-05-26 08:13:40|||||||||27
1622016830000|2021-05-26 08:13:50|4203.6|4203|4203.6|4203|4203.73|4203.13|4203.48|4202.88|83
1622016840000|2021-05-26 08:14:00|4203.73|4203.13|4203.48|4202.88|4203.73|4203.13|4203.23|4202.63|35
1622016850000|2021-05-26 08:14:10|4203.35|4202.75|4203.35|4202.75|4203.48|4202.88|4203.1|4202.5|46
1622016860000|2021-05-26 08:14:20|4203.23|4202.63|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|15
1622016870000|2021-05-26 08:14:30|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|12
1622016880000|2021-05-26 08:14:40|4203.35|4202.75|4203.35|4202.75|4203.48|4202.88|4203.35|4202.75|24
1622016890000|2021-05-26 08:14:50|4203.48|4202.88|4203.6|4203|4203.73|4203.13|4203.48|4202.88|44
1622016900000|2021-05-26 08:15:00|4203.73|4203.13|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|38
1622016910000|2021-05-26 08:15:10|4203.48|4202.88|4202.98|4202.38|4203.73|4203.13|4202.98|4202.38|142
1622016920000|2021-05-26 08:15:20|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|82
1622016930000|2021-05-26 08:15:30|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.35|4201.75|126
1622016940000|2021-05-26 08:15:40|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.23|4201.63|34
1622016950000|2021-05-26 08:15:50|||||||||2
1622016960000|2021-05-26 08:16:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|22
1622016970000|2021-05-26 08:16:10|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.23|4201.63|22
1622016980000|2021-05-26 08:16:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|17
1622016990000|2021-05-26 08:16:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|8
1622017000000|2021-05-26 08:16:40|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|12
1622017010000|2021-05-26 08:16:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|6
1622017020000|2021-05-26 08:17:00|||||||||1
1622017030000|2021-05-26 08:17:10|||||||||36
1622017040000|2021-05-26 08:17:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|21
1622017050000|2021-05-26 08:17:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|9
1622017070000|2021-05-26 08:17:50|||||||||5
1622017080000|2021-05-26 08:18:00|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|46
1622017090000|2021-05-26 08:18:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|106
1622017110000|2021-05-26 08:18:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|16
1622017120000|2021-05-26 08:18:40|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|64
1622017130000|2021-05-26 08:18:50|||||||||2
1622017140000|2021-05-26 08:19:00|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|24
1622017150000|2021-05-26 08:19:10|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|66
1622017160000|2021-05-26 08:19:20|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|34
1622017170000|2021-05-26 08:19:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|5
1622017180000|2021-05-26 08:19:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|96
1622017190000|2021-05-26 08:19:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|18
1622017200000|2021-05-26 08:20:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|123
1622017210000|2021-05-26 08:20:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|29
1622017220000|2021-05-26 08:20:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|18
1622017230000|2021-05-26 08:20:30|||||||||2
1622017250000|2021-05-26 08:20:50|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|17
1622017260000|2021-05-26 08:21:00|4201.73|4201.13|4201.85|4201.25|4201.85|4201.25|4201.73|4201.13|36
1622017270000|2021-05-26 08:21:10|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|42
1622017300000|2021-05-26 08:21:40|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|79
1622017310000|2021-05-26 08:21:50|4202.1|4201.5|4202.1|4201.5|4202.23|4201.63|4201.98|4201.38|9
1622017320000|2021-05-26 08:22:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|17
1622017330000|2021-05-26 08:22:10|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|34
1622017340000|2021-05-26 08:22:20|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|34
1622017350000|2021-05-26 08:22:30|4201.98|4201.38|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|39
1622017360000|2021-05-26 08:22:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|12
1622017380000|2021-05-26 08:23:00|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|34
1622017390000|2021-05-26 08:23:10|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|7
1622017410000|2021-05-26 08:23:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|27
1622017420000|2021-05-26 08:23:40|||||||||1
1622017430000|2021-05-26 08:23:50|||||||||3
1622017440000|2021-05-26 08:24:00|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|54
1622017450000|2021-05-26 08:24:10|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|44
1622017460000|2021-05-26 08:24:20|||||||||2
1622017480000|2021-05-26 08:24:40|||||||||15
1622017490000|2021-05-26 08:24:50|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|48
1622017500000|2021-05-26 08:25:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|34
1622017510000|2021-05-26 08:25:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|19
1622017530000|2021-05-26 08:25:30|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|23
1622017540000|2021-05-26 08:25:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|6
1622017550000|2021-05-26 08:25:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|10
1622017560000|2021-05-26 08:26:00|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|19
1622017570000|2021-05-26 08:26:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|33
1622017580000|2021-05-26 08:26:20|||||||||8
1622017590000|2021-05-26 08:26:30|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|17
1622017600000|2021-05-26 08:26:40|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|50
1622017610000|2021-05-26 08:26:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|5
1622017620000|2021-05-26 08:27:00|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|11
1622017630000|2021-05-26 08:27:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|3
1622017640000|2021-05-26 08:27:20|||||||||2
1622017650000|2021-05-26 08:27:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|3
1622017670000|2021-05-26 08:27:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|43
1622017680000|2021-05-26 08:28:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|36
1622017690000|2021-05-26 08:28:10|||||||||1
1622017700000|2021-05-26 08:28:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|58
1622017710000|2021-05-26 08:28:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|9
1622017720000|2021-05-26 08:28:40|||||||||72
1622017730000|2021-05-26 08:28:50|||||||||45
1622017740000|2021-05-26 08:29:00|4202.98|4202.38|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|46
1622017750000|2021-05-26 08:29:10|4203.1|4202.5|4202.73|4202.13|4203.1|4202.5|4202.73|4202.13|80
1622017770000|2021-05-26 08:29:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|53
1622017780000|2021-05-26 08:29:40|||||||||5
1622017790000|2021-05-26 08:29:50|||||||||4
1622017800000|2021-05-26 08:30:00|4203.23|4202.63|4203.1|4202.5|4203.23|4202.63|4202.98|4202.38|90
1622017810000|2021-05-26 08:30:10|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|72
1622017820000|2021-05-26 08:30:20|4202.73|4202.13|4201.73|4201.13|4202.73|4202.13|4201.48|4200.88|241
1622017830000|2021-05-26 08:30:30|4201.85|4201.25|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|94
1622017840000|2021-05-26 08:30:40|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|34
1622017850000|2021-05-26 08:30:50|||||||||1
1622017860000|2021-05-26 08:31:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|81
1622017870000|2021-05-26 08:31:10|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|29
1622017880000|2021-05-26 08:31:20|||||||||3
1622017890000|2021-05-26 08:31:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|36
1622017900000|2021-05-26 08:31:40|4201.85|4201.25|4200.98|4200.38|4201.98|4201.38|4200.98|4200.38|237
1622017910000|2021-05-26 08:31:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|91
1622017920000|2021-05-26 08:32:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|91
1622017930000|2021-05-26 08:32:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|45
1622017940000|2021-05-26 08:32:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|1
1622017950000|2021-05-26 08:32:30|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|18
1622017960000|2021-05-26 08:32:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|33
1622017970000|2021-05-26 08:32:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|14
1622017980000|2021-05-26 08:33:00|||||||||2
1622017990000|2021-05-26 08:33:10|4201.35|4200.75|4201.1|4200.5|4201.35|4200.75|4201.1|4200.5|15
1622018000000|2021-05-26 08:33:20|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|33
1622018010000|2021-05-26 08:33:30|||||||||2
1622018020000|2021-05-26 08:33:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|36
1622018030000|2021-05-26 08:33:50|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|35
1622018040000|2021-05-26 08:34:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|65
1622018050000|2021-05-26 08:34:10|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.35|4199.75|16
1622018060000|2021-05-26 08:34:20|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|78
1622018070000|2021-05-26 08:34:30|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|46
1622018080000|2021-05-26 08:34:40|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.6|4200|45
1622018090000|2021-05-26 08:34:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|23
1622018100000|2021-05-26 08:35:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|62
1622018120000|2021-05-26 08:35:20|4201.1|4200.5|4200.85|4200.25|4201.23|4200.63|4200.85|4200.25|69
1622018130000|2021-05-26 08:35:30|4200.98|4200.38|4200.48|4199.88|4200.98|4200.38|4200.48|4199.88|31
1622018140000|2021-05-26 08:35:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|32
1622018150000|2021-05-26 08:35:50|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.35|4199.75|31
1622018160000|2021-05-26 08:36:00|||||||||3
1622018170000|2021-05-26 08:36:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|58
1622018180000|2021-05-26 08:36:20|||||||||1
1622018190000|2021-05-26 08:36:30|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|14
1622018200000|2021-05-26 08:36:40|||||||||3
1622018210000|2021-05-26 08:36:50|4199.98|4199.38|4200.1|4199.5|4200.23|4199.63|4199.98|4199.38|97
1622018220000|2021-05-26 08:37:00|4200.23|4199.63|4199.73|4199.13|4200.23|4199.63|4199.73|4199.13|26
1622018230000|2021-05-26 08:37:10|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|22
1622018240000|2021-05-26 08:37:20|||||||||1
1622018250000|2021-05-26 08:37:30|4199.73|4199.13|4199.85|4199.25|4199.98|4199.38|4199.73|4199.13|32
1622018260000|2021-05-26 08:37:40|4199.98|4199.38|4200.1|4199.5|4200.1|4199.5|4199.98|4199.38|19
1622018270000|2021-05-26 08:37:50|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|7
1622018280000|2021-05-26 08:38:00|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|31
1622018290000|2021-05-26 08:38:10|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|14
1622018300000|2021-05-26 08:38:20|||||||||1
1622018310000|2021-05-26 08:38:30|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|24
1622018320000|2021-05-26 08:38:40|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.23|4199.63|5
1622018330000|2021-05-26 08:38:50|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|10
1622018340000|2021-05-26 08:39:00|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|49
1622018350000|2021-05-26 08:39:10|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|8
1622018360000|2021-05-26 08:39:20|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|15
1622018370000|2021-05-26 08:39:30|||||||||22
1622018380000|2021-05-26 08:39:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|12
1622018390000|2021-05-26 08:39:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|15
1622018400000|2021-05-26 08:40:00|||||||||10
1622018410000|2021-05-26 08:40:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|49
1622018420000|2021-05-26 08:40:20|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|23
1622018430000|2021-05-26 08:40:30|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|19
1622018440000|2021-05-26 08:40:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|10
1622018450000|2021-05-26 08:40:50|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4199.98|4199.38|13
1622018460000|2021-05-26 08:41:00|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|22
1622018470000|2021-05-26 08:41:10|4199.73|4199.13|4199.48|4198.88|4199.85|4199.25|4199.48|4198.88|42
1622018480000|2021-05-26 08:41:20|4199.35|4198.75|4199.23|4198.63|4199.48|4198.88|4199.23|4198.63|61
1622018490000|2021-05-26 08:41:30|4199.35|4198.75|4199.73|4199.13|4199.73|4199.13|4199.35|4198.75|22
1622018500000|2021-05-26 08:41:40|4199.6|4199|4199.48|4198.88|4199.6|4199|4199.48|4198.88|3
1622018510000|2021-05-26 08:41:50|4199.6|4199|4199.48|4198.88|4199.73|4199.13|4199.35|4198.75|35
1622018520000|2021-05-26 08:42:00|4199.35|4198.75|4199.23|4198.63|4199.35|4198.75|4199.23|4198.63|23
1622018530000|2021-05-26 08:42:10|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4
1622018540000|2021-05-26 08:42:20|||||||||2
1622018550000|2021-05-26 08:42:30|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|37
1622018560000|2021-05-26 08:42:40|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|25
1622018570000|2021-05-26 08:42:50|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|25
1622018580000|2021-05-26 08:43:00|4200.1|4199.5|4199.73|4199.13|4200.1|4199.5|4199.73|4199.13|59
1622018590000|2021-05-26 08:43:10|4199.98|4199.38|4199.48|4198.88|4199.98|4199.38|4199.48|4198.88|43
1622018600000|2021-05-26 08:43:20|4199.6|4199|4199.48|4198.88|4199.6|4199|4199.23|4198.63|54
1622018620000|2021-05-26 08:43:40|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|16
1622018630000|2021-05-26 08:43:50|||||||||2
1622018640000|2021-05-26 08:44:00|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|36
1622018650000|2021-05-26 08:44:10|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|11
1622018660000|2021-05-26 08:44:20|4200.23|4199.63|4199.85|4199.25|4200.23|4199.63|4199.73|4199.13|45
1622018670000|2021-05-26 08:44:30|4199.73|4199.13|4200.23|4199.63|4200.23|4199.63|4199.73|4199.13|15
1622018680000|2021-05-26 08:44:40|||||||||11
1622018690000|2021-05-26 08:44:50|4199.98|4199.38|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|49
1622018700000|2021-05-26 08:45:00|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|30
1622018710000|2021-05-26 08:45:10|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|8
1622018720000|2021-05-26 08:45:20|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|7
1622018730000|2021-05-26 08:45:30|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|14
1622018740000|2021-05-26 08:45:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|32
1622018750000|2021-05-26 08:45:50|||||||||2
1622018760000|2021-05-26 08:46:00|4200.1|4199.5|4200.1|4199.5|4200.23|4199.63|4199.73|4199.13|104
1622018770000|2021-05-26 08:46:10|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|26
1622018780000|2021-05-26 08:46:20|||||||||9
1622018790000|2021-05-26 08:46:30|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|5
1622018800000|2021-05-26 08:46:40|4199.85|4199.25|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|10
1622018810000|2021-05-26 08:46:50|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|18
1622018820000|2021-05-26 08:47:00|4199.23|4198.63|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|47
1622018830000|2021-05-26 08:47:10|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|27
1622018850000|2021-05-26 08:47:30|4199.6|4199|4199.48|4198.88|4199.6|4199|4199.48|4198.88|8
1622018860000|2021-05-26 08:47:40|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|8
1622018870000|2021-05-26 08:47:50|||||||||11
1622018880000|2021-05-26 08:48:00|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|23
1622018890000|2021-05-26 08:48:10|||||||||2
1622018900000|2021-05-26 08:48:20|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|5
1622018910000|2021-05-26 08:48:30|4199.85|4199.25|4199.6|4199|4199.85|4199.25|4199.48|4198.88|40
1622018920000|2021-05-26 08:48:40|4199.48|4198.88|4199.48|4198.88|4199.6|4199|4199.48|4198.88|9
1622018930000|2021-05-26 08:48:50|4199.35|4198.75|4199.23|4198.63|4199.35|4198.75|4199.23|4198.63|20
1622018940000|2021-05-26 08:49:00|4199.1|4198.5|4199.1|4198.5|4199.1|4198.5|4198.98|4198.38|23
1622018950000|2021-05-26 08:49:10|4199.23|4198.63|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|21
1622018960000|2021-05-26 08:49:20|||||||||2
1622018970000|2021-05-26 08:49:30|4199.1|4198.5|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|4
1622018980000|2021-05-26 08:49:40|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|8
1622018990000|2021-05-26 08:49:50|4199.6|4199|4199.85|4199.25|4199.85|4199.25|4199.48|4198.88|19
1622019000000|2021-05-26 08:50:00|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.6|4199|9
1622019010000|2021-05-26 08:50:10|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|29
1622019020000|2021-05-26 08:50:20|4199.85|4199.25|4199.23|4198.63|4199.85|4199.25|4199.23|4198.63|12
1622019030000|2021-05-26 08:50:30|||||||||6
1622019040000|2021-05-26 08:50:40|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|32
1622019060000|2021-05-26 08:51:00|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|16
1622019070000|2021-05-26 08:51:10|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|11
1622019080000|2021-05-26 08:51:20|4199.6|4199|4199.6|4199|4199.73|4199.13|4199.48|4198.88|16
1622019090000|2021-05-26 08:51:30|4199.73|4199.13|4199.48|4198.88|4199.73|4199.13|4199.48|4198.88|12
1622019110000|2021-05-26 08:51:50|4199.6|4199|4199.6|4199|4199.73|4199.13|4199.48|4198.88|6
1622019120000|2021-05-26 08:52:00|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.35|4198.75|17
1622019130000|2021-05-26 08:52:10|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|9
1622019150000|2021-05-26 08:52:30|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|12
1622019170000|2021-05-26 08:52:50|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|10
1622019180000|2021-05-26 08:53:00|4199.6|4199|4199.48|4198.88|4199.73|4199.13|4199.48|4198.88|4
1622019190000|2021-05-26 08:53:10|4199.6|4199|4199.73|4199.13|4199.98|4199.38|4199.6|4199|13
1622019200000|2021-05-26 08:53:20|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|2
1622019210000|2021-05-26 08:53:30|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|10
1622019220000|2021-05-26 08:53:40|4199.73|4199.13|4200.1|4199.5|4200.1|4199.5|4199.73|4199.13|37
1622019230000|2021-05-26 08:53:50|4199.98|4199.38|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|6
1622019240000|2021-05-26 08:54:00|4200.1|4199.5|4200.1|4199.5|4200.23|4199.63|4199.98|4199.38|78
1622019250000|2021-05-26 08:54:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|22
1622019260000|2021-05-26 08:54:20|||||||||12
1622019270000|2021-05-26 08:54:30|4199.98|4199.38|4200.23|4199.63|4200.35|4199.75|4199.98|4199.38|37
1622019280000|2021-05-26 08:54:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|18
1622019290000|2021-05-26 08:54:50|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|3
1622019300000|2021-05-26 08:55:00|||||||||5
1622019310000|2021-05-26 08:55:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|25
1622019330000|2021-05-26 08:55:30|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|15
1622019340000|2021-05-26 08:55:40|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|80
1622019350000|2021-05-26 08:55:50|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|1
1622019360000|2021-05-26 08:56:00|4200.23|4199.63|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|8
1622019370000|2021-05-26 08:56:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|5
1622019380000|2021-05-26 08:56:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|33
1622019390000|2021-05-26 08:56:30|||||||||8
1622019400000|2021-05-26 08:56:40|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|37
1622019410000|2021-05-26 08:56:50|||||||||8
1622019420000|2021-05-26 08:57:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|42
1622019430000|2021-05-26 08:57:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|58
1622019440000|2021-05-26 08:57:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|8
1622019450000|2021-05-26 08:57:30|||||||||22
1622019460000|2021-05-26 08:57:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|22
1622019470000|2021-05-26 08:57:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|14
1622019480000|2021-05-26 08:58:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|64
1622019490000|2021-05-26 08:58:10|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|8
1622019500000|2021-05-26 08:58:20|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.35|4199.75|14
1622019510000|2021-05-26 08:58:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|0
1622019540000|2021-05-26 08:59:00|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|25
1622019550000|2021-05-26 08:59:10|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|12
1622019560000|2021-05-26 08:59:20|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|11
1622019570000|2021-05-26 08:59:30|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|23
1622019580000|2021-05-26 08:59:40|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|2
1622019590000|2021-05-26 08:59:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|6
1622019600000|2021-05-26 09:00:00|4200.35|4199.75|4199.98|4199.38|4200.35|4199.75|4199.85|4199.25|38
1622019610000|2021-05-26 09:00:10|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|27
1622019640000|2021-05-26 09:00:40|4199.73|4199.13|4199.73|4199.13|4199.98|4199.38|4199.73|4199.13|31
1622019650000|2021-05-26 09:00:50|4199.85|4199.25|4199.48|4198.88|4199.85|4199.25|4199.48|4198.88|19
1622019660000|2021-05-26 09:01:00|4199.35|4198.75|4199.73|4199.13|4199.73|4199.13|4199.35|4198.75|30
1622019670000|2021-05-26 09:01:10|||||||||2
1622019680000|2021-05-26 09:01:20|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|66
1622019690000|2021-05-26 09:01:30|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|6
1622019700000|2021-05-26 09:01:40|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|24
1622019710000|2021-05-26 09:01:50|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|26
1622019720000|2021-05-26 09:02:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|39
1622019730000|2021-05-26 09:02:10|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|10
1622019750000|2021-05-26 09:02:30|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|6
1622019760000|2021-05-26 09:02:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|24
1622019770000|2021-05-26 09:02:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|23
1622019780000|2021-05-26 09:03:00|4200.6|4200|4200.6|4200|4200.6|4200|4200.48|4199.88|63
1622019790000|2021-05-26 09:03:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.6|4200|20
1622019800000|2021-05-26 09:03:20|||||||||2
1622019810000|2021-05-26 09:03:30|||||||||2
1622019820000|2021-05-26 09:03:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|25
1622019830000|2021-05-26 09:03:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|20
1622019850000|2021-05-26 09:04:10|||||||||5
1622019860000|2021-05-26 09:04:20|||||||||2
1622019870000|2021-05-26 09:04:30|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|103
1622019880000|2021-05-26 09:04:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|20
1622019890000|2021-05-26 09:04:50|4201.23|4200.63|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|52
1622019900000|2021-05-26 09:05:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|24
1622019910000|2021-05-26 09:05:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|11
1622019920000|2021-05-26 09:05:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|15
1622019930000|2021-05-26 09:05:30|4201.35|4200.75|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|25
1622019940000|2021-05-26 09:05:40|4201.48|4200.88|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|41
1622019950000|2021-05-26 09:05:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|24
1622019960000|2021-05-26 09:06:00|4201.98|4201.38|4202.1|4201.5|4202.1|4201.5|4201.98|4201.38|56
1622019970000|2021-05-26 09:06:10|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|23
1622019980000|2021-05-26 09:06:20|||||||||4
1622019990000|2021-05-26 09:06:30|||||||||4
1622020000000|2021-05-26 09:06:40|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|49
1622020010000|2021-05-26 09:06:50|||||||||30
1622020020000|2021-05-26 09:07:00|4202.23|4201.63|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|61
1622020030000|2021-05-26 09:07:10|4202.35|4201.75|4202.35|4201.75|4202.48|4201.88|4202.35|4201.75|53
1622020040000|2021-05-26 09:07:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4
1622020050000|2021-05-26 09:07:30|||||||||7
1622020060000|2021-05-26 09:07:40|||||||||2
1622020070000|2021-05-26 09:07:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|11
1622020080000|2021-05-26 09:08:00|||||||||3
1622020090000|2021-05-26 09:08:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|72
1622020100000|2021-05-26 09:08:20|||||||||21
1622020110000|2021-05-26 09:08:30|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|60
1622020120000|2021-05-26 09:08:40|||||||||96
1622020130000|2021-05-26 09:08:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|24
1622020140000|2021-05-26 09:09:00|||||||||2
1622020150000|2021-05-26 09:09:10|||||||||37
1622020160000|2021-05-26 09:09:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|52
1622020170000|2021-05-26 09:09:30|||||||||7
1622020180000|2021-05-26 09:09:40|4202.6|4202|4202.6|4202|4202.6|4202|4202.6|4202|31
1622020190000|2021-05-26 09:09:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|3
1622020200000|2021-05-26 09:10:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|50
1622020210000|2021-05-26 09:10:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|27
1622020220000|2021-05-26 09:10:20|||||||||3
1622020230000|2021-05-26 09:10:30|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|15
1622020240000|2021-05-26 09:10:40|||||||||9
1622020250000|2021-05-26 09:10:50|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|41
1622020260000|2021-05-26 09:11:00|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|21
1622020270000|2021-05-26 09:11:10|||||||||8
1622020280000|2021-05-26 09:11:20|||||||||7
1622020290000|2021-05-26 09:11:30|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|72
1622020300000|2021-05-26 09:11:40|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|61
1622020310000|2021-05-26 09:11:50|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|15
1622020320000|2021-05-26 09:12:00|||||||||6
1622020330000|2021-05-26 09:12:10|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|54
1622020340000|2021-05-26 09:12:20|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|19
1622020350000|2021-05-26 09:12:30|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|188
1622020360000|2021-05-26 09:12:40|||||||||2
1622020370000|2021-05-26 09:12:50|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|42
1622020380000|2021-05-26 09:13:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|12
1622020390000|2021-05-26 09:13:10|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|69
1622020400000|2021-05-26 09:13:20|||||||||11
1622020410000|2021-05-26 09:13:30|4202.73|4202.13|4203.48|4202.88|4203.48|4202.88|4202.73|4202.13|332
1622020420000|2021-05-26 09:13:40|4202.98|4202.38|4203.23|4202.63|4203.48|4202.88|4202.98|4202.38|179
1622020430000|2021-05-26 09:13:50|||||||||44
1622020440000|2021-05-26 09:14:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|89
1622020450000|2021-05-26 09:14:10|4203.23|4202.63|4202.73|4202.13|4203.23|4202.63|4202.73|4202.13|131
1622020460000|2021-05-26 09:14:20|||||||||6
1622020470000|2021-05-26 09:14:30|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|26
1622020480000|2021-05-26 09:14:40|||||||||4
1622020490000|2021-05-26 09:14:50|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|23
1622020500000|2021-05-26 09:15:00|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|34
1622020510000|2021-05-26 09:15:10|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|17
1622020520000|2021-05-26 09:15:20|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|28
1622020530000|2021-05-26 09:15:30|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|49
1622020550000|2021-05-26 09:15:50|||||||||3
1622020560000|2021-05-26 09:16:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|48
1622020570000|2021-05-26 09:16:10|4202.85|4202.25|4202.6|4202|4202.98|4202.38|4202.6|4202|31
1622020580000|2021-05-26 09:16:20|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|10
1622020590000|2021-05-26 09:16:30|||||||||1
1622020600000|2021-05-26 09:16:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|56
1622020610000|2021-05-26 09:16:50|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|8
1622020620000|2021-05-26 09:17:00|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|22
1622020630000|2021-05-26 09:17:10|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|45
1622020640000|2021-05-26 09:17:20|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|43
1622020650000|2021-05-26 09:17:30|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|9
1622020660000|2021-05-26 09:17:40|||||||||3
1622020670000|2021-05-26 09:17:50|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|31
1622020680000|2021-05-26 09:18:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|30
1622020690000|2021-05-26 09:18:10|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|20
1622020700000|2021-05-26 09:18:20|4202.6|4202|4202.23|4201.63|4202.6|4202|4202.23|4201.63|42
1622020710000|2021-05-26 09:18:30|||||||||14
1622020720000|2021-05-26 09:18:40|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|17
1622020730000|2021-05-26 09:18:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|22
1622020740000|2021-05-26 09:19:00|||||||||4
1622020760000|2021-05-26 09:19:20|||||||||15
1622020770000|2021-05-26 09:19:30|4202.23|4201.63|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|33
1622020780000|2021-05-26 09:19:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|14
1622020790000|2021-05-26 09:19:50|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|53
1622020800000|2021-05-26 09:20:00|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|30
1622020810000|2021-05-26 09:20:10|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|84
1622020830000|2021-05-26 09:20:30|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|31
1622020840000|2021-05-26 09:20:40|4202.6|4202|4202.23|4201.63|4202.6|4202|4202.23|4201.63|24
1622020850000|2021-05-26 09:20:50|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|55
1622020860000|2021-05-26 09:21:00|4202.48|4201.88|4202.6|4202|4202.6|4202|4202.48|4201.88|14
1622020870000|2021-05-26 09:21:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|11
1622020880000|2021-05-26 09:21:20|||||||||34
1622020890000|2021-05-26 09:21:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|46
1622020900000|2021-05-26 09:21:40|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|74
1622020910000|2021-05-26 09:21:50|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|71
1622020920000|2021-05-26 09:22:00|||||||||20
1622020930000|2021-05-26 09:22:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|55
1622020940000|2021-05-26 09:22:20|4203.98|4203.38|4204.23|4203.63|4204.23|4203.63|4203.98|4203.38|56
1622020950000|2021-05-26 09:22:30|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|50
1622020960000|2021-05-26 09:22:40|||||||||4
1622020970000|2021-05-26 09:22:50|||||||||5
1622020980000|2021-05-26 09:23:00|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|28
1622020990000|2021-05-26 09:23:10|||||||||15
1622021000000|2021-05-26 09:23:20|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|41
1622021010000|2021-05-26 09:23:30|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|19
1622021020000|2021-05-26 09:23:40|4203.98|4203.38|4203.85|4203.25|4203.98|4203.38|4203.73|4203.13|42
1622021030000|2021-05-26 09:23:50|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|5
1622021040000|2021-05-26 09:24:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|24
1622021050000|2021-05-26 09:24:10|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|83
1622021060000|2021-05-26 09:24:20|4204.35|4203.75|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|58
1622021070000|2021-05-26 09:24:30|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|13
1622021080000|2021-05-26 09:24:40|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.35|4203.75|3
1622021090000|2021-05-26 09:24:50|4204.35|4203.75|4204.23|4203.63|4204.35|4203.75|4204.23|4203.63|31
1622021100000|2021-05-26 09:25:00|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|57
1622021110000|2021-05-26 09:25:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|72
1622021120000|2021-05-26 09:25:20|||||||||9
1622021130000|2021-05-26 09:25:30|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|13
1622021140000|2021-05-26 09:25:40|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|28
1622021150000|2021-05-26 09:25:50|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|56
1622021160000|2021-05-26 09:26:00|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|21
1622021170000|2021-05-26 09:26:10|4204.6|4204|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|33
1622021180000|2021-05-26 09:26:20|4204.73|4204.13|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|34
1622021190000|2021-05-26 09:26:30|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|15
1622021200000|2021-05-26 09:26:40|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|18
1622021210000|2021-05-26 09:26:50|||||||||13
1622021220000|2021-05-26 09:27:00|4204.98|4204.38|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|74
1622021230000|2021-05-26 09:27:10|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|29
1622021240000|2021-05-26 09:27:20|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|50
1622021250000|2021-05-26 09:27:30|||||||||21
1622021260000|2021-05-26 09:27:40|||||||||29
1622021270000|2021-05-26 09:27:50|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.98|4204.38|53
1622021280000|2021-05-26 09:28:00|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4203.98|4203.38|160
1622021290000|2021-05-26 09:28:10|4204.35|4203.75|4204.48|4203.88|4204.48|4203.88|4204.23|4203.63|55
1622021300000|2021-05-26 09:28:20|4204.6|4204|4204.98|4204.38|4204.98|4204.38|4204.6|4204|25
1622021310000|2021-05-26 09:28:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|15
1622021320000|2021-05-26 09:28:40|4204.85|4204.25|4204.98|4204.38|4205.23|4204.63|4204.85|4204.25|64
1622021330000|2021-05-26 09:28:50|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|11
1622021340000|2021-05-26 09:29:00|4205.35|4204.75|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|65
1622021350000|2021-05-26 09:29:10|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|51
1622021360000|2021-05-26 09:29:20|4205.73|4205.13|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|137
1622021370000|2021-05-26 09:29:30|||||||||131
1622021380000|2021-05-26 09:29:40|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.48|4204.88|138
1622021390000|2021-05-26 09:29:50|||||||||69
1622021400000|2021-05-26 09:30:00|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|56
1622021410000|2021-05-26 09:30:10|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|77
1622021420000|2021-05-26 09:30:20|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|36
1622021430000|2021-05-26 09:30:30|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|30
1622021440000|2021-05-26 09:30:40|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|35
1622021450000|2021-05-26 09:30:50|||||||||5
1622021460000|2021-05-26 09:31:00|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|12
1622021470000|2021-05-26 09:31:10|||||||||2
1622021480000|2021-05-26 09:31:20|4205.6|4205|4205.48|4204.88|4205.6|4205|4205.48|4204.88|71
1622021490000|2021-05-26 09:31:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|19
1622021500000|2021-05-26 09:31:40|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|28
1622021510000|2021-05-26 09:31:50|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|84
1622021520000|2021-05-26 09:32:00|4206.23|4205.63|4207.73|4207.13|4207.73|4207.13|4206.1|4205.5|840
1622021530000|2021-05-26 09:32:10|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|191
1622021540000|2021-05-26 09:32:20|||||||||74
1622021550000|2021-05-26 09:32:30|||||||||14
1622021560000|2021-05-26 09:32:40|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|121
1622021570000|2021-05-26 09:32:50|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|4207.48|4206.88|50
1622021580000|2021-05-26 09:33:00|4207.23|4206.63|4206.98|4206.38|4207.23|4206.63|4206.98|4206.38|124
1622021590000|2021-05-26 09:33:10|||||||||30
1622021600000|2021-05-26 09:33:20|4207.23|4206.63|4207.23|4206.63|4207.23|4206.63|4206.98|4206.38|85
1622021610000|2021-05-26 09:33:30|||||||||2
1622021620000|2021-05-26 09:33:40|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|4206.98|4206.38|22
1622021640000|2021-05-26 09:34:00|4206.73|4206.13|4206.73|4206.13|4206.98|4206.38|4206.73|4206.13|67
1622021650000|2021-05-26 09:34:10|4206.48|4205.88|4206.23|4205.63|4206.48|4205.88|4206.23|4205.63|35
1622021660000|2021-05-26 09:34:20|4206.48|4205.88|4205.98|4205.38|4206.48|4205.88|4205.98|4205.38|140
1622021670000|2021-05-26 09:34:30|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|40
1622021680000|2021-05-26 09:34:40|||||||||3
1622021690000|2021-05-26 09:34:50|||||||||16
1622021700000|2021-05-26 09:35:00|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4
1622021710000|2021-05-26 09:35:10|||||||||13
1622021720000|2021-05-26 09:35:20|||||||||3
1622021740000|2021-05-26 09:35:40|||||||||19
1622021760000|2021-05-26 09:36:00|||||||||7
1622021770000|2021-05-26 09:36:10|||||||||5
1622021780000|2021-05-26 09:36:20|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|17
1622021790000|2021-05-26 09:36:30|||||||||7
1622021800000|2021-05-26 09:36:40|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|36
1622021810000|2021-05-26 09:36:50|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|39
1622021820000|2021-05-26 09:37:00|||||||||62
1622021830000|2021-05-26 09:37:10|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|60
1622021840000|2021-05-26 09:37:20|4205.35|4204.75|4204.98|4204.38|4205.35|4204.75|4204.98|4204.38|56
1622021850000|2021-05-26 09:37:30|||||||||3
1622021860000|2021-05-26 09:37:40|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|4205.23|4204.63|15
1622021870000|2021-05-26 09:37:50|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|4205.48|4204.88|11
1622021880000|2021-05-26 09:38:00|||||||||4
1622021890000|2021-05-26 09:38:10|||||||||1
1622021900000|2021-05-26 09:38:20|||||||||3
1622021910000|2021-05-26 09:38:30|||||||||1
1622021920000|2021-05-26 09:38:40|4205.73|4205.13|4205.48|4204.88|4205.73|4205.13|4205.23|4204.63|56
1622021930000|2021-05-26 09:38:50|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|17
1622021940000|2021-05-26 09:39:00|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|53
1622021970000|2021-05-26 09:39:30|||||||||2
1622021990000|2021-05-26 09:39:50|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|37
1622022000000|2021-05-26 09:40:00|4205.6|4205|4205.48|4204.88|4205.73|4205.13|4205.48|4204.88|14
1622022010000|2021-05-26 09:40:10|4205.23|4204.63|4205.48|4204.88|4205.48|4204.88|4205.23|4204.63|15
1622022050000|2021-05-26 09:40:50|||||||||20
1622022060000|2021-05-26 09:41:00|4205.23|4204.63|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|15
1622022070000|2021-05-26 09:41:10|4204.85|4204.25|4204.85|4204.25|4204.98|4204.38|4204.85|4204.25|25
1622022080000|2021-05-26 09:41:20|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|12
1622022090000|2021-05-26 09:41:30|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|51
1622022100000|2021-05-26 09:41:40|||||||||2
1622022110000|2021-05-26 09:41:50|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|17
1622022120000|2021-05-26 09:42:00|||||||||26
1622022130000|2021-05-26 09:42:10|4204.98|4204.38|4204.73|4204.13|4204.98|4204.38|4204.73|4204.13|18
1622022140000|2021-05-26 09:42:20|||||||||4
1622022150000|2021-05-26 09:42:30|4204.85|4204.25|4204.85|4204.25|4204.85|4204.25|4204.73|4204.13|14
1622022160000|2021-05-26 09:42:40|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|3
1622022170000|2021-05-26 09:42:50|||||||||1
1622022180000|2021-05-26 09:43:00|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|52
1622022190000|2021-05-26 09:43:10|4204.6|4204|4204.73|4204.13|4204.73|4204.13|4204.6|4204|12
1622022200000|2021-05-26 09:43:20|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.48|4203.88|34
1622022220000|2021-05-26 09:43:40|||||||||4
1622022230000|2021-05-26 09:43:50|4204.48|4203.88|4204.48|4203.88|4204.73|4204.13|4204.48|4203.88|24
1622022240000|2021-05-26 09:44:00|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|20
1622022250000|2021-05-26 09:44:10|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|4204.48|4203.88|17
1622022260000|2021-05-26 09:44:20|4204.73|4204.13|4204.6|4204|4204.73|4204.13|4204.48|4203.88|40
1622022270000|2021-05-26 09:44:30|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|3
1622022280000|2021-05-26 09:44:40|||||||||6
1622022300000|2021-05-26 09:45:00|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.1|4203.5|131
1622022310000|2021-05-26 09:45:10|4204.1|4203.5|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|66
1622022330000|2021-05-26 09:45:30|4204.23|4203.63|4203.73|4203.13|4204.23|4203.63|4203.73|4203.13|185
1622022340000|2021-05-26 09:45:40|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|15
1622022350000|2021-05-26 09:45:50|||||||||7
1622022360000|2021-05-26 09:46:00|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|46
1622022370000|2021-05-26 09:46:10|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|35
1622022380000|2021-05-26 09:46:20|4203.6|4203|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|39
1622022390000|2021-05-26 09:46:30|||||||||84
1622022400000|2021-05-26 09:46:40|||||||||6
1622022410000|2021-05-26 09:46:50|4203.23|4202.63|4202.23|4201.63|4203.23|4202.63|4202.23|4201.63|324
1622022420000|2021-05-26 09:47:00|4201.98|4201.38|4201.98|4201.38|4202.23|4201.63|4201.73|4201.13|242
1622022430000|2021-05-26 09:47:10|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.23|4200.63|213
1622022440000|2021-05-26 09:47:20|4201.73|4201.13|4202.23|4201.63|4202.23|4201.63|4201.48|4200.88|88
1622022450000|2021-05-26 09:47:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|68
1622022460000|2021-05-26 09:47:40|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|103
1622022470000|2021-05-26 09:47:50|4201.85|4201.25|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|46
1622022480000|2021-05-26 09:48:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|18
1622022490000|2021-05-26 09:48:10|||||||||6
1622022500000|2021-05-26 09:48:20|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|17
1622022510000|2021-05-26 09:48:30|||||||||6
1622022520000|2021-05-26 09:48:40|||||||||5
1622022530000|2021-05-26 09:48:50|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|4
1622022540000|2021-05-26 09:49:00|4202.1|4201.5|4202.48|4201.88|4202.48|4201.88|4202.1|4201.5|55
1622022550000|2021-05-26 09:49:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|46
1622022560000|2021-05-26 09:49:20|4202.48|4201.88|4201.98|4201.38|4202.48|4201.88|4201.98|4201.38|33
1622022570000|2021-05-26 09:49:30|4201.85|4201.25|4201.85|4201.25|4201.98|4201.38|4201.73|4201.13|33
1622022580000|2021-05-26 09:49:40|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|3
1622022590000|2021-05-26 09:49:50|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.48|4200.88|61
1622022600000|2021-05-26 09:50:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|41
1622022610000|2021-05-26 09:50:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|52
1622022620000|2021-05-26 09:50:20|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|24
1622022630000|2021-05-26 09:50:30|4201.85|4201.25|4201.98|4201.38|4202.23|4201.63|4201.85|4201.25|47
1622022640000|2021-05-26 09:50:40|4202.1|4201.5|4201.73|4201.13|4202.23|4201.63|4201.73|4201.13|22
1622022650000|2021-05-26 09:50:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|31
1622022660000|2021-05-26 09:51:00|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|14
1622022670000|2021-05-26 09:51:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|12
1622022680000|2021-05-26 09:51:20|4201.6|4201|4201.98|4201.38|4201.98|4201.38|4201.48|4200.88|42
1622022690000|2021-05-26 09:51:30|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|9
1622022700000|2021-05-26 09:51:40|||||||||3
1622022710000|2021-05-26 09:51:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|12
1622022720000|2021-05-26 09:52:00|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|41
1622022740000|2021-05-26 09:52:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|44
1622022750000|2021-05-26 09:52:30|||||||||12
1622022760000|2021-05-26 09:52:40|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|21
1622022770000|2021-05-26 09:52:50|||||||||2
1622022780000|2021-05-26 09:53:00|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|32
1622022790000|2021-05-26 09:53:10|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|24
1622022810000|2021-05-26 09:53:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|34
1622022820000|2021-05-26 09:53:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|40
1622022830000|2021-05-26 09:53:50|4201.1|4200.5|4200.73|4200.13|4201.1|4200.5|4200.73|4200.13|27
1622022840000|2021-05-26 09:54:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|46
1622022850000|2021-05-26 09:54:10|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|36
1622022860000|2021-05-26 09:54:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|6
1622022870000|2021-05-26 09:54:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|37
1622022880000|2021-05-26 09:54:40|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|25
1622022890000|2021-05-26 09:54:50|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|21
1622022900000|2021-05-26 09:55:00|4201.23|4200.63|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|22
1622022910000|2021-05-26 09:55:10|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|8
1622022940000|2021-05-26 09:55:40|4201.1|4200.5|4200.73|4200.13|4201.1|4200.5|4200.73|4200.13|65
1622022950000|2021-05-26 09:55:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|57
1622022970000|2021-05-26 09:56:10|||||||||11
1622022980000|2021-05-26 09:56:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|11
1622022990000|2021-05-26 09:56:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|26
1622023000000|2021-05-26 09:56:40|4201.35|4200.75|4200.98|4200.38|4201.35|4200.75|4200.98|4200.38|41
1622023010000|2021-05-26 09:56:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|15
1622023020000|2021-05-26 09:57:00|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.85|4200.25|34
1622023030000|2021-05-26 09:57:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|10
1622023040000|2021-05-26 09:57:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|19
1622023050000|2021-05-26 09:57:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|0
1622023060000|2021-05-26 09:57:40|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|170
1622023070000|2021-05-26 09:57:50|||||||||22
1622023080000|2021-05-26 09:58:00|4200.85|4200.25|4201.23|4200.63|4201.23|4200.63|4200.85|4200.25|59
1622023090000|2021-05-26 09:58:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|30
1622023100000|2021-05-26 09:58:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|24
1622023110000|2021-05-26 09:58:30|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|23
1622023120000|2021-05-26 09:58:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|3
1622023130000|2021-05-26 09:58:50|||||||||4
1622023140000|2021-05-26 09:59:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|64
1622023150000|2021-05-26 09:59:10|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.48|4199.88|45
1622023160000|2021-05-26 09:59:20|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|41
1622023170000|2021-05-26 09:59:30|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|10
1622023180000|2021-05-26 09:59:40|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|36
1622023190000|2021-05-26 09:59:50|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|40
1622023200000|2021-05-26 10:00:00|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|54
1622023210000|2021-05-26 10:00:10|4200.23|4199.63|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|24
1622023220000|2021-05-26 10:00:20|4200.48|4199.88|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|47
1622023230000|2021-05-26 10:00:30|||||||||33
1622023240000|2021-05-26 10:00:40|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|44
1622023250000|2021-05-26 10:00:50|4200.35|4199.75|4200.35|4199.75|4200.48|4199.88|4200.35|4199.75|19
1622023260000|2021-05-26 10:01:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|50
1622023270000|2021-05-26 10:01:10|||||||||2
1622023290000|2021-05-26 10:01:30|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|67
1622023300000|2021-05-26 10:01:40|||||||||10
1622023310000|2021-05-26 10:01:50|4200.6|4200|4200.6|4200|4200.6|4200|4200.6|4200|18
1622023320000|2021-05-26 10:02:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|11
1622023330000|2021-05-26 10:02:10|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.6|4200|74
1622023340000|2021-05-26 10:02:20|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|57
1622023350000|2021-05-26 10:02:30|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|49
1622023360000|2021-05-26 10:02:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|66
1622023370000|2021-05-26 10:02:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|12
1622023390000|2021-05-26 10:03:10|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|26
1622023400000|2021-05-26 10:03:20|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|72
1622023410000|2021-05-26 10:03:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|14
1622023420000|2021-05-26 10:03:40|||||||||1
1622023430000|2021-05-26 10:03:50|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|47
1622023440000|2021-05-26 10:04:00|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|13
1622023450000|2021-05-26 10:04:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|11
1622023470000|2021-05-26 10:04:30|||||||||2
1622023480000|2021-05-26 10:04:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|12
1622023490000|2021-05-26 10:04:50|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|5
1622023500000|2021-05-26 10:05:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|0
1622023510000|2021-05-26 10:05:10|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|11
1622023520000|2021-05-26 10:05:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|3
1622023530000|2021-05-26 10:05:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|69
1622023540000|2021-05-26 10:05:40|||||||||5
1622023550000|2021-05-26 10:05:50|||||||||4
1622023560000|2021-05-26 10:06:00|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|62
1622023570000|2021-05-26 10:06:10|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|6
1622023580000|2021-05-26 10:06:20|||||||||4
1622023590000|2021-05-26 10:06:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|21
1622023600000|2021-05-26 10:06:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|12
1622023610000|2021-05-26 10:06:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|19
1622023620000|2021-05-26 10:07:00|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|13
1622023630000|2021-05-26 10:07:10|||||||||9
1622023640000|2021-05-26 10:07:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|7
1622023650000|2021-05-26 10:07:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|13
1622023660000|2021-05-26 10:07:40|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|38
1622023670000|2021-05-26 10:07:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|1
1622023690000|2021-05-26 10:08:10|||||||||3
1622023700000|2021-05-26 10:08:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|37
1622023710000|2021-05-26 10:08:30|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|56
1622023720000|2021-05-26 10:08:40|||||||||1
1622023730000|2021-05-26 10:08:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|36
1622023740000|2021-05-26 10:09:00|||||||||1
1622023750000|2021-05-26 10:09:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|43
1622023760000|2021-05-26 10:09:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|14
1622023770000|2021-05-26 10:09:30|||||||||1
1622023800000|2021-05-26 10:10:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|78
1622023810000|2021-05-26 10:10:10|||||||||4
1622023820000|2021-05-26 10:10:20|||||||||4
1622023830000|2021-05-26 10:10:30|4201.85|4201.25|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|119
1622023840000|2021-05-26 10:10:40|4201.98|4201.38|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|31
1622023850000|2021-05-26 10:10:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.85|4201.25|27
1622023860000|2021-05-26 10:11:00|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|9
1622023870000|2021-05-26 10:11:10|||||||||1
1622023910000|2021-05-26 10:11:50|4201.85|4201.25|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|32
1622023920000|2021-05-26 10:12:00|||||||||104
1622023930000|2021-05-26 10:12:10|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|57
1622023940000|2021-05-26 10:12:20|||||||||12
1622023950000|2021-05-26 10:12:30|||||||||3
1622023960000|2021-05-26 10:12:40|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|15
1622023970000|2021-05-26 10:12:50|||||||||1
1622023980000|2021-05-26 10:13:00|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|7
1622023990000|2021-05-26 10:13:10|||||||||2
1622024000000|2021-05-26 10:13:20|||||||||3
1622024010000|2021-05-26 10:13:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|9
1622024020000|2021-05-26 10:13:40|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|24
1622024030000|2021-05-26 10:13:50|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|9
1622024040000|2021-05-26 10:14:00|||||||||6
1622024050000|2021-05-26 10:14:10|||||||||8
1622024060000|2021-05-26 10:14:20|||||||||4
1622024070000|2021-05-26 10:14:30|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|29
1622024080000|2021-05-26 10:14:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|10
1622024090000|2021-05-26 10:14:50|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|8
1622024100000|2021-05-26 10:15:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|17
1622024120000|2021-05-26 10:15:20|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|17
1622024130000|2021-05-26 10:15:30|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|17
1622024150000|2021-05-26 10:15:50|||||||||1
1622024160000|2021-05-26 10:16:00|||||||||4
1622024170000|2021-05-26 10:16:10|||||||||1
1622024180000|2021-05-26 10:16:20|4201.6|4201|4201.23|4200.63|4201.6|4201|4201.23|4200.63|30
1622024190000|2021-05-26 10:16:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|39
1622024210000|2021-05-26 10:16:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|6
1622024220000|2021-05-26 10:17:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|20
1622024230000|2021-05-26 10:17:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|27
1622024250000|2021-05-26 10:17:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|22
1622024260000|2021-05-26 10:17:40|||||||||3
1622024270000|2021-05-26 10:17:50|||||||||10
1622024280000|2021-05-26 10:18:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|48
1622024290000|2021-05-26 10:18:10|||||||||3
1622024300000|2021-05-26 10:18:20|||||||||4
1622024320000|2021-05-26 10:18:40|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|115
1622024330000|2021-05-26 10:18:50|||||||||16
1622024340000|2021-05-26 10:19:00|||||||||52
1622024350000|2021-05-26 10:19:10|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|28
1622024370000|2021-05-26 10:19:30|||||||||9
1622024380000|2021-05-26 10:19:40|||||||||3
1622024390000|2021-05-26 10:19:50|||||||||28
1622024400000|2021-05-26 10:20:00|||||||||4
1622024410000|2021-05-26 10:20:10|||||||||1
1622024420000|2021-05-26 10:20:20|||||||||10
1622024430000|2021-05-26 10:20:30|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|35
1622024440000|2021-05-26 10:20:40|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|15
1622024450000|2021-05-26 10:20:50|||||||||1
1622024460000|2021-05-26 10:21:00|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|17
1622024470000|2021-05-26 10:21:10|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|60
1622024480000|2021-05-26 10:21:20|4199.48|4198.88|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|72
1622024490000|2021-05-26 10:21:30|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|60
1622024500000|2021-05-26 10:21:40|4199.73|4199.13|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|74
1622024520000|2021-05-26 10:22:00|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|20
1622024530000|2021-05-26 10:22:10|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|15
1622024540000|2021-05-26 10:22:20|||||||||5
1622024550000|2021-05-26 10:22:30|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.23|4198.63|53
1622024560000|2021-05-26 10:22:40|4199.73|4199.13|4199.6|4199|4199.73|4199.13|4199.48|4198.88|36
1622024570000|2021-05-26 10:22:50|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|42
1622024580000|2021-05-26 10:23:00|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.6|4199|8
1622024590000|2021-05-26 10:23:10|4199.6|4199|4199.73|4199.13|4199.73|4199.13|4199.48|4198.88|47
1622024600000|2021-05-26 10:23:20|||||||||3
1622024610000|2021-05-26 10:23:30|||||||||1
1622024620000|2021-05-26 10:23:40|||||||||4
1622024630000|2021-05-26 10:23:50|||||||||25
1622024640000|2021-05-26 10:24:00|4199.85|4199.25|4199.6|4199|4199.98|4199.38|4199.48|4198.88|47
1622024650000|2021-05-26 10:24:10|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|0
1622024660000|2021-05-26 10:24:20|||||||||4
1622024670000|2021-05-26 10:24:30|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|11
1622024690000|2021-05-26 10:24:50|||||||||5
1622024700000|2021-05-26 10:25:00|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|30
1622024720000|2021-05-26 10:25:20|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|49
1622024730000|2021-05-26 10:25:30|||||||||3
1622024740000|2021-05-26 10:25:40|4200.23|4199.63|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|51
1622024750000|2021-05-26 10:25:50|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|21
1622024760000|2021-05-26 10:26:00|||||||||6
1622024770000|2021-05-26 10:26:10|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|106
1622024780000|2021-05-26 10:26:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|3
1622024790000|2021-05-26 10:26:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|34
1622024800000|2021-05-26 10:26:40|||||||||7
1622024820000|2021-05-26 10:27:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|33
1622024830000|2021-05-26 10:27:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|33
1622024840000|2021-05-26 10:27:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|71
1622024850000|2021-05-26 10:27:30|||||||||7
1622024860000|2021-05-26 10:27:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|20
1622024870000|2021-05-26 10:27:50|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|36
1622024880000|2021-05-26 10:28:00|4200.73|4200.13|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|37
1622024890000|2021-05-26 10:28:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|8
1622024910000|2021-05-26 10:28:30|||||||||3
1622024920000|2021-05-26 10:28:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|8
1622024930000|2021-05-26 10:28:50|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.6|4200|42
1622024940000|2021-05-26 10:29:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|0
1622024950000|2021-05-26 10:29:10|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|84
1622024960000|2021-05-26 10:29:20|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.6|4200|11
1622024970000|2021-05-26 10:29:30|||||||||3
1622024990000|2021-05-26 10:29:50|||||||||3
1622025000000|2021-05-26 10:30:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|9
1622025020000|2021-05-26 10:30:20|||||||||1
1622025040000|2021-05-26 10:30:40|4201.23|4200.63|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|62
1622025050000|2021-05-26 10:30:50|||||||||3
1622025070000|2021-05-26 10:31:10|||||||||7
1622025080000|2021-05-26 10:31:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|19
1622025090000|2021-05-26 10:31:30|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|11
1622025100000|2021-05-26 10:31:40|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|44
1622025110000|2021-05-26 10:31:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|9
1622025120000|2021-05-26 10:32:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.35|4200.75|13
1622025140000|2021-05-26 10:32:20|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|69
1622025150000|2021-05-26 10:32:30|||||||||4
1622025160000|2021-05-26 10:32:40|||||||||3
1622025170000|2021-05-26 10:32:50|4201.48|4200.88|4201.35|4200.75|4201.48|4200.88|4201.23|4200.63|28
1622025180000|2021-05-26 10:33:00|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|9
1622025200000|2021-05-26 10:33:20|||||||||2
1622025210000|2021-05-26 10:33:30|||||||||2
1622025230000|2021-05-26 10:33:50|||||||||1
1622025240000|2021-05-26 10:34:00|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|88
1622025250000|2021-05-26 10:34:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|26
1622025270000|2021-05-26 10:34:30|||||||||20
1622025280000|2021-05-26 10:34:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|33
1622025310000|2021-05-26 10:35:10|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|25
1622025320000|2021-05-26 10:35:20|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|21
1622025330000|2021-05-26 10:35:30|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|3
1622025350000|2021-05-26 10:35:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|19
1622025360000|2021-05-26 10:36:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|9
1622025370000|2021-05-26 10:36:10|||||||||2
1622025390000|2021-05-26 10:36:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|20
1622025400000|2021-05-26 10:36:40|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|31
1622025410000|2021-05-26 10:36:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|11
1622025420000|2021-05-26 10:37:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|6
1622025430000|2021-05-26 10:37:10|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|9
1622025440000|2021-05-26 10:37:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|9
1622025450000|2021-05-26 10:37:30|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|4
1622025460000|2021-05-26 10:37:40|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|21
1622025470000|2021-05-26 10:37:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|3
1622025480000|2021-05-26 10:38:00|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|3
1622025490000|2021-05-26 10:38:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|15
1622025500000|2021-05-26 10:38:20|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|16
1622025510000|2021-05-26 10:38:30|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|23
1622025520000|2021-05-26 10:38:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|11
1622025530000|2021-05-26 10:38:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|62
1622025540000|2021-05-26 10:39:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|69
1622025550000|2021-05-26 10:39:10|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|16
1622025560000|2021-05-26 10:39:20|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|14
1622025600000|2021-05-26 10:40:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|17
1622025620000|2021-05-26 10:40:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|27
1622025630000|2021-05-26 10:40:30|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|19
1622025660000|2021-05-26 10:41:00|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|37
1622025670000|2021-05-26 10:41:10|||||||||3
1622025680000|2021-05-26 10:41:20|||||||||17
1622025700000|2021-05-26 10:41:40|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|19
1622025720000|2021-05-26 10:42:00|||||||||10
1622025740000|2021-05-26 10:42:20|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|19
1622025750000|2021-05-26 10:42:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|22
1622025760000|2021-05-26 10:42:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|45
1622025770000|2021-05-26 10:42:50|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|36
1622025780000|2021-05-26 10:43:00|||||||||4
1622025800000|2021-05-26 10:43:20|||||||||1
1622025820000|2021-05-26 10:43:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|29
1622025830000|2021-05-26 10:43:50|||||||||9
1622025850000|2021-05-26 10:44:10|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|24
1622025860000|2021-05-26 10:44:20|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|8
1622025870000|2021-05-26 10:44:30|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|8
1622025880000|2021-05-26 10:44:40|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|7
1622025900000|2021-05-26 10:45:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|26
1622025910000|2021-05-26 10:45:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|31
1622025920000|2021-05-26 10:45:20|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|4
1622025930000|2021-05-26 10:45:30|||||||||3
1622025950000|2021-05-26 10:45:50|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|25
1622025960000|2021-05-26 10:46:00|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|18
1622025980000|2021-05-26 10:46:20|4200.1|4199.5|4199.73|4199.13|4200.1|4199.5|4199.73|4199.13|39
1622025990000|2021-05-26 10:46:30|||||||||3
1622026000000|2021-05-26 10:46:40|4199.85|4199.25|4199.73|4199.13|4199.85|4199.25|4199.73|4199.13|19
1622026010000|2021-05-26 10:46:50|||||||||3
1622026020000|2021-05-26 10:47:00|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.85|4199.25|23
1622026030000|2021-05-26 10:47:10|4200.1|4199.5|4199.98|4199.38|4200.23|4199.63|4199.98|4199.38|25
1622026040000|2021-05-26 10:47:20|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|23
1622026050000|2021-05-26 10:47:30|4200.1|4199.5|4199.98|4199.38|4200.1|4199.5|4199.98|4199.38|15
1622026060000|2021-05-26 10:47:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|7
1622026070000|2021-05-26 10:47:50|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|5
1622026080000|2021-05-26 10:48:00|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|21
1622026100000|2021-05-26 10:48:20|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|4199.98|4199.38|17
1622026110000|2021-05-26 10:48:30|4199.85|4199.25|4199.98|4199.38|4199.98|4199.38|4199.73|4199.13|17
1622026120000|2021-05-26 10:48:40|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4199.98|4199.38|22
1622026130000|2021-05-26 10:48:50|||||||||3
1622026140000|2021-05-26 10:49:00|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|5
1622026160000|2021-05-26 10:49:20|||||||||9
1622026170000|2021-05-26 10:49:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|66
1622026180000|2021-05-26 10:49:40|||||||||27
1622026190000|2021-05-26 10:49:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|9
1622026200000|2021-05-26 10:50:00|||||||||5
1622026210000|2021-05-26 10:50:10|4200.6|4200|4200.6|4200|4200.6|4200|4200.6|4200|1
1622026220000|2021-05-26 10:50:20|4200.48|4199.88|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|43
1622026230000|2021-05-26 10:50:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|27
1622026240000|2021-05-26 10:50:40|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|54
1622026250000|2021-05-26 10:50:50|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|20
1622026260000|2021-05-26 10:51:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|44
1622026270000|2021-05-26 10:51:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|2
1622026280000|2021-05-26 10:51:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|5
1622026290000|2021-05-26 10:51:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|20
1622026310000|2021-05-26 10:51:50|4200.85|4200.25|4201.23|4200.63|4201.23|4200.63|4200.73|4200.13|50
1622026320000|2021-05-26 10:52:00|||||||||15
1622026330000|2021-05-26 10:52:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|46
1622026340000|2021-05-26 10:52:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|15
1622026350000|2021-05-26 10:52:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|18
1622026360000|2021-05-26 10:52:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|10
1622026380000|2021-05-26 10:53:00|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|24
1622026390000|2021-05-26 10:53:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|23
1622026410000|2021-05-26 10:53:30|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|25
1622026420000|2021-05-26 10:53:40|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|31
1622026430000|2021-05-26 10:53:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|19
1622026440000|2021-05-26 10:54:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|14
1622026450000|2021-05-26 10:54:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|26
1622026480000|2021-05-26 10:54:40|4200.98|4200.38|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|22
1622026490000|2021-05-26 10:54:50|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|3
1622026500000|2021-05-26 10:55:00|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|22
1622026510000|2021-05-26 10:55:10|||||||||1
1622026520000|2021-05-26 10:55:20|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|12
1622026530000|2021-05-26 10:55:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4
1622026540000|2021-05-26 10:55:40|4201.35|4200.75|4200.98|4200.38|4201.48|4200.88|4200.98|4200.38|52
1622026550000|2021-05-26 10:55:50|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4201.1|4200.5|14
1622026560000|2021-05-26 10:56:00|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|22
1622026590000|2021-05-26 10:56:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|58
1622026600000|2021-05-26 10:56:40|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|31
1622026620000|2021-05-26 10:57:00|||||||||3
1622026630000|2021-05-26 10:57:10|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|0
1622026640000|2021-05-26 10:57:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|47
1622026650000|2021-05-26 10:57:30|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|34
1622026660000|2021-05-26 10:57:40|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|14
1622026670000|2021-05-26 10:57:50|4200.48|4199.88|4200.98|4200.38|4200.98|4200.38|4200.48|4199.88|18
1622026690000|2021-05-26 10:58:10|4200.85|4200.25|4200.85|4200.25|4200.98|4200.38|4200.73|4200.13|5
1622026700000|2021-05-26 10:58:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|8
1622026710000|2021-05-26 10:58:30|||||||||4
1622026720000|2021-05-26 10:58:40|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|7
1622026730000|2021-05-26 10:58:50|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|4200.23|4199.63|8
1622026760000|2021-05-26 10:59:20|||||||||1
1622026770000|2021-05-26 10:59:30|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|13
1622026780000|2021-05-26 10:59:40|||||||||6
1622026790000|2021-05-26 10:59:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|38
1622026800000|2021-05-26 11:00:00|4200.85|4200.25|4201.48|4200.88|4201.48|4200.88|4200.85|4200.25|201
1622026810000|2021-05-26 11:00:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|133
1622026820000|2021-05-26 11:00:20|||||||||10
1622026830000|2021-05-26 11:00:30|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|89
1622026840000|2021-05-26 11:00:40|||||||||1
1622026850000|2021-05-26 11:00:50|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|55
1622026860000|2021-05-26 11:01:00|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.48|4199.88|64
1622026870000|2021-05-26 11:01:10|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|11
1622026880000|2021-05-26 11:01:20|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|12
1622026890000|2021-05-26 11:01:30|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|22
1622026900000|2021-05-26 11:01:40|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|35
1622026910000|2021-05-26 11:01:50|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|9
1622026920000|2021-05-26 11:02:00|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|81
1622026930000|2021-05-26 11:02:10|||||||||40
1622026950000|2021-05-26 11:02:30|4201.35|4200.75|4201.73|4201.13|4201.73|4201.13|4201.35|4200.75|92
1622026960000|2021-05-26 11:02:40|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|37
1622026970000|2021-05-26 11:02:50|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|76
1622026980000|2021-05-26 11:03:00|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|20
1622026990000|2021-05-26 11:03:10|4201.6|4201|4201.73|4201.13|4201.73|4201.13|4201.6|4201|23
1622027000000|2021-05-26 11:03:20|||||||||24
1622027010000|2021-05-26 11:03:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|56
1622027020000|2021-05-26 11:03:40|||||||||3
1622027030000|2021-05-26 11:03:50|4201.73|4201.13|4201.73|4201.13|4201.98|4201.38|4201.73|4201.13|112
1622027040000|2021-05-26 11:04:00|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.73|4201.13|18
1622027050000|2021-05-26 11:04:10|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|9
1622027060000|2021-05-26 11:04:20|4202.23|4201.63|4202.73|4202.13|4202.73|4202.13|4202.23|4201.63|151
1622027070000|2021-05-26 11:04:30|||||||||47
1622027080000|2021-05-26 11:04:40|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|79
1622027090000|2021-05-26 11:04:50|4202.6|4202|4202.35|4201.75|4202.73|4202.13|4202.35|4201.75|67
1622027100000|2021-05-26 11:05:00|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|54
1622027110000|2021-05-26 11:05:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|23
1622027120000|2021-05-26 11:05:20|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.23|4201.63|110
1622027130000|2021-05-26 11:05:30|||||||||1
1622027140000|2021-05-26 11:05:40|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|32
1622027150000|2021-05-26 11:05:50|||||||||2
1622027160000|2021-05-26 11:06:00|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|36
1622027170000|2021-05-26 11:06:10|||||||||6
1622027180000|2021-05-26 11:06:20|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|21
1622027190000|2021-05-26 11:06:30|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|54
1622027200000|2021-05-26 11:06:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|3
1622027210000|2021-05-26 11:06:50|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|68
1622027220000|2021-05-26 11:07:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|43
1622027240000|2021-05-26 11:07:20|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|27
1622027250000|2021-05-26 11:07:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|27
1622027260000|2021-05-26 11:07:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|30
1622027270000|2021-05-26 11:07:50|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|25
1622027280000|2021-05-26 11:08:00|4202.35|4201.75|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|59
1622027290000|2021-05-26 11:08:10|||||||||35
1622027300000|2021-05-26 11:08:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|64
1622027310000|2021-05-26 11:08:30|4201.85|4201.25|4201.23|4200.63|4201.85|4201.25|4201.23|4200.63|113
1622027320000|2021-05-26 11:08:40|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|167
1622027330000|2021-05-26 11:08:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|19
1622027340000|2021-05-26 11:09:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|61
1622027350000|2021-05-26 11:09:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|23
1622027360000|2021-05-26 11:09:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|34
1622027370000|2021-05-26 11:09:30|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|31
1622027380000|2021-05-26 11:09:40|4201.85|4201.25|4201.73|4201.13|4201.85|4201.25|4201.73|4201.13|27
1622027390000|2021-05-26 11:09:50|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.73|4201.13|14
1622027400000|2021-05-26 11:10:00|4201.73|4201.13|4201.98|4201.38|4201.98|4201.38|4201.73|4201.13|7
1622027410000|2021-05-26 11:10:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|21
1622027420000|2021-05-26 11:10:20|4202.48|4201.88|4202.48|4201.88|4202.98|4202.38|4202.23|4201.63|218
1622027430000|2021-05-26 11:10:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|22
1622027440000|2021-05-26 11:10:40|||||||||3
1622027450000|2021-05-26 11:10:50|4202.35|4201.75|4202.35|4201.75|4202.48|4201.88|4202.23|4201.63|64
1622027460000|2021-05-26 11:11:00|4202.23|4201.63|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|62
1622027470000|2021-05-26 11:11:10|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4202.23|4201.63|49
1622027480000|2021-05-26 11:11:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|15
1622027490000|2021-05-26 11:11:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|20
1622027500000|2021-05-26 11:11:40|4202.6|4202|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|20
1622027510000|2021-05-26 11:11:50|||||||||22
1622027520000|2021-05-26 11:12:00|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|33
1622027530000|2021-05-26 11:12:10|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|57
1622027540000|2021-05-26 11:12:20|4202.1|4201.5|4201.98|4201.38|4202.23|4201.63|4201.98|4201.38|59
1622027550000|2021-05-26 11:12:30|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|49
1622027560000|2021-05-26 11:12:40|4202.35|4201.75|4201.98|4201.38|4202.35|4201.75|4201.98|4201.38|42
1622027570000|2021-05-26 11:12:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|35
1622027580000|2021-05-26 11:13:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|48
1622027590000|2021-05-26 11:13:10|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|16
1622027600000|2021-05-26 11:13:20|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|32
1622027610000|2021-05-26 11:13:30|||||||||25
1622027620000|2021-05-26 11:13:40|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|67
1622027640000|2021-05-26 11:14:00|4202.35|4201.75|4202.35|4201.75|4202.48|4201.88|4202.23|4201.63|67
1622027650000|2021-05-26 11:14:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|59
1622027660000|2021-05-26 11:14:20|4202.6|4202|4202.23|4201.63|4202.6|4202|4202.23|4201.63|70
1622027670000|2021-05-26 11:14:30|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|31
1622027680000|2021-05-26 11:14:40|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|13
1622027690000|2021-05-26 11:14:50|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|25
1622027700000|2021-05-26 11:15:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|10
1622027710000|2021-05-26 11:15:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|8
1622027720000|2021-05-26 11:15:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|37
1622027730000|2021-05-26 11:15:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|87
1622027740000|2021-05-26 11:15:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|89
1622027750000|2021-05-26 11:15:50|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|51
1622027760000|2021-05-26 11:16:00|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4203.1|4202.5|105
1622027770000|2021-05-26 11:16:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|10
1622027780000|2021-05-26 11:16:20|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.73|4202.13|72
1622027790000|2021-05-26 11:16:30|||||||||2
1622027800000|2021-05-26 11:16:40|||||||||2
1622027810000|2021-05-26 11:16:50|||||||||3
1622027820000|2021-05-26 11:17:00|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|83
1622027830000|2021-05-26 11:17:10|||||||||3
1622027840000|2021-05-26 11:17:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|32
1622027850000|2021-05-26 11:17:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|51
1622027860000|2021-05-26 11:17:40|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|9
1622027870000|2021-05-26 11:17:50|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4203.1|4202.5|33
1622027880000|2021-05-26 11:18:00|4203.35|4202.75|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|73
1622027890000|2021-05-26 11:18:10|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|11
1622027900000|2021-05-26 11:18:20|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|23
1622027920000|2021-05-26 11:18:40|||||||||27
1622027930000|2021-05-26 11:18:50|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|16
1622027940000|2021-05-26 11:19:00|||||||||4
1622027950000|2021-05-26 11:19:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|10
1622027970000|2021-05-26 11:19:30|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|17
1622027980000|2021-05-26 11:19:40|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|41
1622027990000|2021-05-26 11:19:50|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|9
1622028000000|2021-05-26 11:20:00|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|16
1622028010000|2021-05-26 11:20:10|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|12
1622028020000|2021-05-26 11:20:20|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|9
1622028030000|2021-05-26 11:20:30|||||||||1
1622028050000|2021-05-26 11:20:50|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|7
1622028060000|2021-05-26 11:21:00|||||||||11
1622028070000|2021-05-26 11:21:10|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|28
1622028080000|2021-05-26 11:21:20|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|29
1622028090000|2021-05-26 11:21:30|||||||||18
1622028100000|2021-05-26 11:21:40|||||||||9
1622028110000|2021-05-26 11:21:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|7
1622028120000|2021-05-26 11:22:00|4203.35|4202.75|4203.98|4203.38|4204.23|4203.63|4203.35|4202.75|159
1622028130000|2021-05-26 11:22:10|4204.23|4203.63|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|92
1622028140000|2021-05-26 11:22:20|4204.48|4203.88|4204.73|4204.13|4204.73|4204.13|4204.23|4203.63|156
1622028150000|2021-05-26 11:22:30|4204.6|4204|4204.98|4204.38|4204.98|4204.38|4204.6|4204|101
1622028160000|2021-05-26 11:22:40|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|64
1622028170000|2021-05-26 11:22:50|4204.85|4204.25|4205.23|4204.63|4205.48|4204.88|4204.73|4204.13|163
1622028180000|2021-05-26 11:23:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|75
1622028190000|2021-05-26 11:23:10|4204.98|4204.38|4204.98|4204.38|4205.23|4204.63|4204.98|4204.38|46
1622028200000|2021-05-26 11:23:20|||||||||2
1622028210000|2021-05-26 11:23:30|||||||||22
1622028220000|2021-05-26 11:23:40|4204.85|4204.25|4204.98|4204.38|4204.98|4204.38|4204.85|4204.25|60
1622028230000|2021-05-26 11:23:50|4204.85|4204.25|4204.85|4204.25|4204.98|4204.38|4204.73|4204.13|30
1622028240000|2021-05-26 11:24:00|4204.73|4204.13|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|47
1622028250000|2021-05-26 11:24:10|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|4204.73|4204.13|7
1622028260000|2021-05-26 11:24:20|||||||||27
1622028270000|2021-05-26 11:24:30|||||||||1
1622028280000|2021-05-26 11:24:40|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|68
1622028290000|2021-05-26 11:24:50|4204.73|4204.13|4204.85|4204.25|4204.85|4204.25|4204.73|4204.13|45
1622028300000|2021-05-26 11:25:00|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.73|4204.13|16
1622028310000|2021-05-26 11:25:10|4205.23|4204.63|4205.73|4205.13|4205.73|4205.13|4205.23|4204.63|163
1622028320000|2021-05-26 11:25:20|4205.85|4205.25|4206.48|4205.88|4206.73|4206.13|4205.73|4205.13|479
1622028330000|2021-05-26 11:25:30|||||||||20
1622028340000|2021-05-26 11:25:40|4206.23|4205.63|4206.48|4205.88|4206.48|4205.88|4206.23|4205.63|226
1622028350000|2021-05-26 11:25:50|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|73
1622028360000|2021-05-26 11:26:00|4206.1|4205.5|4205.73|4205.13|4206.1|4205.5|4205.73|4205.13|56
1622028370000|2021-05-26 11:26:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|22
1622028380000|2021-05-26 11:26:20|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|4205.73|4205.13|30
1622028390000|2021-05-26 11:26:30|4205.6|4205|4205.73|4205.13|4205.73|4205.13|4205.48|4204.88|60
1622028400000|2021-05-26 11:26:40|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|71
1622028410000|2021-05-26 11:26:50|4206.1|4205.5|4205.98|4205.38|4206.1|4205.5|4205.98|4205.38|20
1622028420000|2021-05-26 11:27:00|4205.85|4205.25|4205.73|4205.13|4205.98|4205.38|4205.73|4205.13|46
1622028430000|2021-05-26 11:27:10|4205.98|4205.38|4205.98|4205.38|4205.98|4205.38|4205.73|4205.13|115
1622028440000|2021-05-26 11:27:20|4205.85|4205.25|4205.73|4205.13|4205.85|4205.25|4205.73|4205.13|19
1622028450000|2021-05-26 11:27:30|||||||||31
1622028460000|2021-05-26 11:27:40|||||||||1
1622028470000|2021-05-26 11:27:50|4205.48|4204.88|4205.23|4204.63|4205.48|4204.88|4205.23|4204.63|47
1622028480000|2021-05-26 11:28:00|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|4204.98|4204.38|38
1622028490000|2021-05-26 11:28:10|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4205.1|4204.5|27
1622028500000|2021-05-26 11:28:20|4205.1|4204.5|4204.23|4203.63|4205.23|4204.63|4204.23|4203.63|204
1622028510000|2021-05-26 11:28:30|4204.35|4203.75|4204.48|4203.88|4204.73|4204.13|4204.35|4203.75|27
1622028520000|2021-05-26 11:28:40|||||||||7
1622028530000|2021-05-26 11:28:50|4204.6|4204|4204.48|4203.88|4204.6|4204|4204.48|4203.88|12
1622028540000|2021-05-26 11:29:00|4204.35|4203.75|4204.35|4203.75|4204.48|4203.88|4204.35|4203.75|48
1622028550000|2021-05-26 11:29:10|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4204.23|4203.63|64
1622028560000|2021-05-26 11:29:20|4203.98|4203.38|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|104
1622028570000|2021-05-26 11:29:30|||||||||23
1622028580000|2021-05-26 11:29:40|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|26
1622028590000|2021-05-26 11:29:50|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|4203.98|4203.38|10
1622028600000|2021-05-26 11:30:00|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|94
1622028610000|2021-05-26 11:30:10|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|30
1622028620000|2021-05-26 11:30:20|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|183
1622028630000|2021-05-26 11:30:30|4203.48|4202.88|4203.35|4202.75|4203.48|4202.88|4203.23|4202.63|122
1622028640000|2021-05-26 11:30:40|4203.48|4202.88|4203.23|4202.63|4203.48|4202.88|4203.23|4202.63|10
1622028650000|2021-05-26 11:30:50|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|77
1622028660000|2021-05-26 11:31:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|22
1622028670000|2021-05-26 11:31:10|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4202.98|4202.38|121
1622028680000|2021-05-26 11:31:20|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|37
1622028690000|2021-05-26 11:31:30|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|68
1622028700000|2021-05-26 11:31:40|||||||||96
1622028710000|2021-05-26 11:31:50|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|28
1622028720000|2021-05-26 11:32:00|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|44
1622028730000|2021-05-26 11:32:10|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|43
1622028740000|2021-05-26 11:32:20|||||||||16
1622028750000|2021-05-26 11:32:30|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|46
1622028760000|2021-05-26 11:32:40|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|26
1622028770000|2021-05-26 11:32:50|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|11
1622028780000|2021-05-26 11:33:00|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|37
1622028790000|2021-05-26 11:33:10|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|19
1622028800000|2021-05-26 11:33:20|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|205
1622028810000|2021-05-26 11:33:30|4202.48|4201.88|4201.98|4201.38|4202.48|4201.88|4201.98|4201.38|429
1622028820000|2021-05-26 11:33:40|4201.85|4201.25|4201.48|4200.88|4201.98|4201.38|4201.48|4200.88|319
1622028830000|2021-05-26 11:33:50|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|390
1622028840000|2021-05-26 11:34:00|4201.1|4200.5|4201.48|4200.88|4201.48|4200.88|4200.6|4200|629
1622028850000|2021-05-26 11:34:10|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|166
1622028860000|2021-05-26 11:34:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.48|4199.88|157
1622028870000|2021-05-26 11:34:30|||||||||13
1622028880000|2021-05-26 11:34:40|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|63
1622028890000|2021-05-26 11:34:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|164
1622028900000|2021-05-26 11:35:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|251
1622028920000|2021-05-26 11:35:20|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|90
1622028930000|2021-05-26 11:35:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|239
1622028940000|2021-05-26 11:35:40|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|21
1622028950000|2021-05-26 11:35:50|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|47
1622028960000|2021-05-26 11:36:00|||||||||272
1622028970000|2021-05-26 11:36:10|||||||||3
1622028980000|2021-05-26 11:36:20|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|200
1622028990000|2021-05-26 11:36:30|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|92
1622029000000|2021-05-26 11:36:40|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|48
1622029010000|2021-05-26 11:36:50|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|58
1622029020000|2021-05-26 11:37:00|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|70
1622029030000|2021-05-26 11:37:10|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|36
1622029040000|2021-05-26 11:37:20|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.73|4200.13|134
1622029050000|2021-05-26 11:37:30|||||||||53
1622029060000|2021-05-26 11:37:40|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.73|4200.13|106
1622029070000|2021-05-26 11:37:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|24
1622029080000|2021-05-26 11:38:00|||||||||2
1622029090000|2021-05-26 11:38:10|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|58
1622029100000|2021-05-26 11:38:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|23
1622029110000|2021-05-26 11:38:30|||||||||1
1622029120000|2021-05-26 11:38:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|34
1622029130000|2021-05-26 11:38:50|||||||||5
1622029150000|2021-05-26 11:39:10|||||||||2
1622029160000|2021-05-26 11:39:20|4201.6|4201|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|75
1622029170000|2021-05-26 11:39:30|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|36
1622029180000|2021-05-26 11:39:40|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|8
1622029190000|2021-05-26 11:39:50|||||||||2
1622029200000|2021-05-26 11:40:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|21
1622029210000|2021-05-26 11:40:10|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|39
1622029220000|2021-05-26 11:40:20|||||||||9
1622029230000|2021-05-26 11:40:30|4201.23|4200.63|4200.73|4200.13|4201.23|4200.63|4200.73|4200.13|103
1622029240000|2021-05-26 11:40:40|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|7
1622029250000|2021-05-26 11:40:50|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|11
1622029260000|2021-05-26 11:41:00|||||||||2
1622029270000|2021-05-26 11:41:10|||||||||22
1622029280000|2021-05-26 11:41:20|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|9
1622029290000|2021-05-26 11:41:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|15
1622029300000|2021-05-26 11:41:40|||||||||5
1622029310000|2021-05-26 11:41:50|4200.85|4200.25|4200.48|4199.88|4200.85|4200.25|4200.35|4199.75|85
1622029320000|2021-05-26 11:42:00|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|45
1622029330000|2021-05-26 11:42:10|||||||||27
1622029340000|2021-05-26 11:42:20|||||||||2
1622029350000|2021-05-26 11:42:30|||||||||1
1622029360000|2021-05-26 11:42:40|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|88
1622029370000|2021-05-26 11:42:50|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|46
1622029380000|2021-05-26 11:43:00|4200.1|4199.5|4200.23|4199.63|4200.23|4199.63|4200.1|4199.5|59
1622029390000|2021-05-26 11:43:10|4200.48|4199.88|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|56
1622029400000|2021-05-26 11:43:20|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|73
1622029410000|2021-05-26 11:43:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|109
1622029420000|2021-05-26 11:43:40|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|161
1622029430000|2021-05-26 11:43:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|19
1622029440000|2021-05-26 11:44:00|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|17
1622029450000|2021-05-26 11:44:10|||||||||3
1622029460000|2021-05-26 11:44:20|||||||||33
1622029470000|2021-05-26 11:44:30|||||||||37
1622029480000|2021-05-26 11:44:40|||||||||29
1622029490000|2021-05-26 11:44:50|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|25
1622029500000|2021-05-26 11:45:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|25
1622029510000|2021-05-26 11:45:10|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|25
1622029520000|2021-05-26 11:45:20|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|41
1622029530000|2021-05-26 11:45:30|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|10
1622029540000|2021-05-26 11:45:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|36
1622029550000|2021-05-26 11:45:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|5
1622029560000|2021-05-26 11:46:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|37
1622029570000|2021-05-26 11:46:10|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|29
1622029580000|2021-05-26 11:46:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|67
1622029600000|2021-05-26 11:46:40|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|35
1622029610000|2021-05-26 11:46:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|28
1622029620000|2021-05-26 11:47:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|14
1622029630000|2021-05-26 11:47:10|||||||||2
1622029640000|2021-05-26 11:47:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|16
1622029650000|2021-05-26 11:47:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|69
1622029660000|2021-05-26 11:47:40|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|13
1622029670000|2021-05-26 11:47:50|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4200.98|4200.38|19
1622029680000|2021-05-26 11:48:00|4200.98|4200.38|4200.73|4200.13|4201.23|4200.63|4200.73|4200.13|37
1622029690000|2021-05-26 11:48:10|4200.85|4200.25|4200.73|4200.13|4200.85|4200.25|4200.73|4200.13|7
1622029700000|2021-05-26 11:48:20|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|17
1622029710000|2021-05-26 11:48:30|||||||||2
1622029720000|2021-05-26 11:48:40|||||||||2
1622029730000|2021-05-26 11:48:50|||||||||1
1622029740000|2021-05-26 11:49:00|||||||||24
1622029760000|2021-05-26 11:49:20|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|34
1622029770000|2021-05-26 11:49:30|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|3
1622029780000|2021-05-26 11:49:40|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|10
1622029790000|2021-05-26 11:49:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|31
1622029800000|2021-05-26 11:50:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|20
1622029810000|2021-05-26 11:50:10|4200.35|4199.75|4200.23|4199.63|4200.35|4199.75|4200.23|4199.63|17
1622029820000|2021-05-26 11:50:20|||||||||6
1622029840000|2021-05-26 11:50:40|||||||||50
1622029860000|2021-05-26 11:51:00|||||||||45
1622029870000|2021-05-26 11:51:10|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|16
1622029880000|2021-05-26 11:51:20|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|3
1622029890000|2021-05-26 11:51:30|4200.35|4199.75|4200.23|4199.63|4200.48|4199.88|4200.23|4199.63|33
1622029900000|2021-05-26 11:51:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|31
1622029910000|2021-05-26 11:51:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|9
1622029920000|2021-05-26 11:52:00|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|32
1622029930000|2021-05-26 11:52:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|26
1622029950000|2021-05-26 11:52:30|||||||||4
1622029970000|2021-05-26 11:52:50|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|33
1622029980000|2021-05-26 11:53:00|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|33
1622029990000|2021-05-26 11:53:10|||||||||35
1622030010000|2021-05-26 11:53:30|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|20
1622030020000|2021-05-26 11:53:40|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|37
1622030030000|2021-05-26 11:53:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|9
1622030040000|2021-05-26 11:54:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|15
1622030050000|2021-05-26 11:54:10|||||||||11
1622030060000|2021-05-26 11:54:20|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|7
1622030070000|2021-05-26 11:54:30|||||||||6
1622030080000|2021-05-26 11:54:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|21
1622030090000|2021-05-26 11:54:50|||||||||21
1622030100000|2021-05-26 11:55:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|33
1622030110000|2021-05-26 11:55:10|||||||||27
1622030120000|2021-05-26 11:55:20|||||||||2
1622030130000|2021-05-26 11:55:30|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|155
1622030140000|2021-05-26 11:55:40|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|117
1622030150000|2021-05-26 11:55:50|||||||||17
1622030160000|2021-05-26 11:56:00|||||||||13
1622030170000|2021-05-26 11:56:10|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|4200.73|4200.13|40
1622030180000|2021-05-26 11:56:20|||||||||7
1622030190000|2021-05-26 11:56:30|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|46
1622030200000|2021-05-26 11:56:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|107
1622030210000|2021-05-26 11:56:50|4200.6|4200|4200.48|4199.88|4200.6|4200|4200.48|4199.88|34
1622030220000|2021-05-26 11:57:00|||||||||2
1622030230000|2021-05-26 11:57:10|||||||||85
1622030240000|2021-05-26 11:57:20|||||||||1
1622030250000|2021-05-26 11:57:30|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|59
1622030270000|2021-05-26 11:57:50|||||||||17
1622030280000|2021-05-26 11:58:00|||||||||2
1622030310000|2021-05-26 11:58:30|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|58
1622030320000|2021-05-26 11:58:40|||||||||2
1622030330000|2021-05-26 11:58:50|||||||||1
1622030340000|2021-05-26 11:59:00|||||||||7
1622030350000|2021-05-26 11:59:10|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|59
1622030360000|2021-05-26 11:59:20|||||||||1
1622030370000|2021-05-26 11:59:30|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|30
1622030380000|2021-05-26 11:59:40|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|4200.48|4199.88|19
1622030390000|2021-05-26 11:59:50|4200.35|4199.75|4200.48|4199.88|4200.48|4199.88|4200.35|4199.75|34
1622030400000|2021-05-26 12:00:00|||||||||92
1622030410000|2021-05-26 12:00:10|4200.6|4200|4200.6|4200|4200.73|4200.13|4200.48|4199.88|88
1622030420000|2021-05-26 12:00:20|4200.73|4200.13|4200.48|4199.88|4200.73|4200.13|4200.48|4199.88|83
1622030430000|2021-05-26 12:00:30|4200.23|4199.63|4200.35|4199.75|4200.48|4199.88|4200.23|4199.63|63
1622030440000|2021-05-26 12:00:40|4200.23|4199.63|4200.48|4199.88|4200.48|4199.88|4200.23|4199.63|16
1622030450000|2021-05-26 12:00:50|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|90
1622030460000|2021-05-26 12:01:00|4200.98|4200.38|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|84
1622030470000|2021-05-26 12:01:10|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|72
1622030480000|2021-05-26 12:01:20|||||||||29
1622030490000|2021-05-26 12:01:30|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|52
1622030500000|2021-05-26 12:01:40|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|63
1622030510000|2021-05-26 12:01:50|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|59
1622030530000|2021-05-26 12:02:10|||||||||8
1622030540000|2021-05-26 12:02:20|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|56
1622030550000|2021-05-26 12:02:30|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|40
1622030560000|2021-05-26 12:02:40|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|30
1622030570000|2021-05-26 12:02:50|||||||||13
1622030580000|2021-05-26 12:03:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|101
1622030590000|2021-05-26 12:03:10|4201.35|4200.75|4201.23|4200.63|4201.35|4200.75|4201.23|4200.63|75
1622030600000|2021-05-26 12:03:20|||||||||27
1622030610000|2021-05-26 12:03:30|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|64
1622030620000|2021-05-26 12:03:40|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|65
1622030630000|2021-05-26 12:03:50|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|52
1622030640000|2021-05-26 12:04:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|14
1622030650000|2021-05-26 12:04:10|4201.6|4201|4201.73|4201.13|4201.98|4201.38|4201.6|4201|185
1622030660000|2021-05-26 12:04:20|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|33
1622030670000|2021-05-26 12:04:30|||||||||27
1622030680000|2021-05-26 12:04:40|||||||||82
1622030690000|2021-05-26 12:04:50|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|70
1622030700000|2021-05-26 12:05:00|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|28
1622030720000|2021-05-26 12:05:20|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|36
1622030730000|2021-05-26 12:05:30|4202.1|4201.5|4201.98|4201.38|4202.1|4201.5|4201.98|4201.38|22
1622030740000|2021-05-26 12:05:40|||||||||5
1622030760000|2021-05-26 12:06:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4202.1|4201.5|43
1622030770000|2021-05-26 12:06:10|||||||||7
1622030780000|2021-05-26 12:06:20|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|51
1622030790000|2021-05-26 12:06:30|||||||||12
1622030800000|2021-05-26 12:06:40|||||||||29
1622030810000|2021-05-26 12:06:50|||||||||1
1622030830000|2021-05-26 12:07:10|4202.73|4202.13|4202.6|4202|4202.73|4202.13|4202.6|4202|195
1622030840000|2021-05-26 12:07:20|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|5
1622030850000|2021-05-26 12:07:30|||||||||64
1622030870000|2021-05-26 12:07:50|||||||||39
1622030880000|2021-05-26 12:08:00|||||||||1
1622030890000|2021-05-26 12:08:10|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|136
1622030900000|2021-05-26 12:08:20|||||||||11
1622030910000|2021-05-26 12:08:30|||||||||2
1622030920000|2021-05-26 12:08:40|||||||||22
1622030930000|2021-05-26 12:08:50|||||||||8
1622030940000|2021-05-26 12:09:00|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|24
1622030950000|2021-05-26 12:09:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|12
1622030970000|2021-05-26 12:09:30|||||||||39
1622030980000|2021-05-26 12:09:40|||||||||5
1622030990000|2021-05-26 12:09:50|||||||||1
1622031000000|2021-05-26 12:10:00|||||||||17
1622031010000|2021-05-26 12:10:10|4202.35|4201.75|4201.98|4201.38|4202.35|4201.75|4201.98|4201.38|149
1622031020000|2021-05-26 12:10:20|4202.23|4201.63|4202.23|4201.63|4202.23|4201.63|4201.98|4201.38|144
1622031030000|2021-05-26 12:10:30|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|52
1622031040000|2021-05-26 12:10:40|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|19
1622031050000|2021-05-26 12:10:50|||||||||3
1622031060000|2021-05-26 12:11:00|||||||||2
1622031070000|2021-05-26 12:11:10|4202.35|4201.75|4202.48|4201.88|4202.48|4201.88|4202.35|4201.75|84
1622031080000|2021-05-26 12:11:20|||||||||5
1622031090000|2021-05-26 12:11:30|||||||||3
1622031100000|2021-05-26 12:11:40|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4202.23|4201.63|17
1622031110000|2021-05-26 12:11:50|||||||||71
1622031120000|2021-05-26 12:12:00|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|76
1622031130000|2021-05-26 12:12:10|||||||||3
1622031140000|2021-05-26 12:12:20|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|47
1622031160000|2021-05-26 12:12:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|68
1622031170000|2021-05-26 12:12:50|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|10
1622031180000|2021-05-26 12:13:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|26
1622031190000|2021-05-26 12:13:10|||||||||1
1622031200000|2021-05-26 12:13:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|48
1622031210000|2021-05-26 12:13:30|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|26
1622031220000|2021-05-26 12:13:40|||||||||56
1622031230000|2021-05-26 12:13:50|||||||||1
1622031240000|2021-05-26 12:14:00|4202.73|4202.13|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|123
1622031250000|2021-05-26 12:14:10|||||||||4
1622031260000|2021-05-26 12:14:20|||||||||13
1622031280000|2021-05-26 12:14:40|||||||||10
1622031290000|2021-05-26 12:14:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|38
1622031300000|2021-05-26 12:15:00|||||||||10
1622031310000|2021-05-26 12:15:10|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|4202.48|4201.88|16
1622031320000|2021-05-26 12:15:20|||||||||69
1622031330000|2021-05-26 12:15:30|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|57
1622031340000|2021-05-26 12:15:40|||||||||2
1622031350000|2021-05-26 12:15:50|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4202.23|4201.63|68
1622031360000|2021-05-26 12:16:00|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|56
1622031380000|2021-05-26 12:16:20|||||||||2
1622031390000|2021-05-26 12:16:30|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|29
1622031400000|2021-05-26 12:16:40|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|43
1622031410000|2021-05-26 12:16:50|||||||||10
1622031420000|2021-05-26 12:17:00|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|59
1622031430000|2021-05-26 12:17:10|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|71
1622031440000|2021-05-26 12:17:20|||||||||1
1622031450000|2021-05-26 12:17:30|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|110
1622031460000|2021-05-26 12:17:40|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|67
1622031470000|2021-05-26 12:17:50|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|16
1622031480000|2021-05-26 12:18:00|||||||||7
1622031490000|2021-05-26 12:18:10|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|42
1622031500000|2021-05-26 12:18:20|||||||||2
1622031510000|2021-05-26 12:18:30|4202.6|4202|4202.48|4201.88|4202.6|4202|4202.48|4201.88|31
1622031520000|2021-05-26 12:18:40|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|46
1622031530000|2021-05-26 12:18:50|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|56
1622031540000|2021-05-26 12:19:00|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|48
1622031550000|2021-05-26 12:19:10|||||||||12
1622031560000|2021-05-26 12:19:20|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|38
1622031570000|2021-05-26 12:19:30|||||||||2
1622031580000|2021-05-26 12:19:40|||||||||18
1622031590000|2021-05-26 12:19:50|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|38
1622031600000|2021-05-26 12:20:00|4202.48|4201.88|4202.48|4201.88|4202.73|4202.13|4202.48|4201.88|47
1622031610000|2021-05-26 12:20:10|||||||||18
1622031620000|2021-05-26 12:20:20|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.6|4202|16
1622031630000|2021-05-26 12:20:30|4202.6|4202|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|52
1622031640000|2021-05-26 12:20:40|4202.85|4202.25|4202.73|4202.13|4202.85|4202.25|4202.73|4202.13|62
1622031650000|2021-05-26 12:20:50|4202.48|4201.88|4202.73|4202.13|4202.73|4202.13|4202.48|4201.88|72
1622031670000|2021-05-26 12:21:10|||||||||79
1622031680000|2021-05-26 12:21:20|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|78
1622031700000|2021-05-26 12:21:40|||||||||122
1622031710000|2021-05-26 12:21:50|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|58
1622031720000|2021-05-26 12:22:00|||||||||207
1622031730000|2021-05-26 12:22:10|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|381
1622031740000|2021-05-26 12:22:20|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|99
1622031750000|2021-05-26 12:22:30|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|39
1622031770000|2021-05-26 12:22:50|||||||||7
1622031780000|2021-05-26 12:23:00|||||||||1
1622031790000|2021-05-26 12:23:10|4202.85|4202.25|4202.48|4201.88|4202.85|4202.25|4202.48|4201.88|101
1622031800000|2021-05-26 12:23:20|||||||||7
1622031810000|2021-05-26 12:23:30|||||||||12
1622031820000|2021-05-26 12:23:40|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|4202.73|4202.13|62
1622031830000|2021-05-26 12:23:50|||||||||1
1622031840000|2021-05-26 12:24:00|||||||||15
1622031860000|2021-05-26 12:24:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|52
1622031870000|2021-05-26 12:24:30|4202.85|4202.25|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|36
1622031880000|2021-05-26 12:24:40|||||||||3
1622031890000|2021-05-26 12:24:50|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|25
1622031900000|2021-05-26 12:25:00|4203.1|4202.5|4202.98|4202.38|4203.1|4202.5|4202.98|4202.38|37
1622031910000|2021-05-26 12:25:10|4203.1|4202.5|4203.23|4202.63|4203.48|4202.88|4203.1|4202.5|82
1622031920000|2021-05-26 12:25:20|4203.48|4202.88|4202.98|4202.38|4203.48|4202.88|4202.98|4202.38|89
1622031930000|2021-05-26 12:25:30|4203.1|4202.5|4203.48|4202.88|4203.48|4202.88|4202.98|4202.38|105
1622031940000|2021-05-26 12:25:40|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|64
1622031950000|2021-05-26 12:25:50|||||||||9
1622031960000|2021-05-26 12:26:00|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|55
1622031970000|2021-05-26 12:26:10|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|42
1622031980000|2021-05-26 12:26:20|||||||||2
1622031990000|2021-05-26 12:26:30|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|88
1622032000000|2021-05-26 12:26:40|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|131
1622032010000|2021-05-26 12:26:50|||||||||21
1622032020000|2021-05-26 12:27:00|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|98
1622032030000|2021-05-26 12:27:10|4203.85|4203.25|4203.73|4203.13|4203.85|4203.25|4203.73|4203.13|124
1622032040000|2021-05-26 12:27:20|4203.48|4202.88|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|30
1622032050000|2021-05-26 12:27:30|||||||||14
1622032060000|2021-05-26 12:27:40|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|75
1622032070000|2021-05-26 12:27:50|||||||||10
1622032080000|2021-05-26 12:28:00|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|43
1622032090000|2021-05-26 12:28:10|||||||||5
1622032100000|2021-05-26 12:28:20|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|78
1622032120000|2021-05-26 12:28:40|4203.98|4203.38|4203.98|4203.38|4204.48|4203.88|4203.98|4203.38|341
1622032130000|2021-05-26 12:28:50|||||||||5
1622032140000|2021-05-26 12:29:00|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|62
1622032150000|2021-05-26 12:29:10|4203.98|4203.38|4203.98|4203.38|4204.23|4203.63|4203.98|4203.38|104
1622032160000|2021-05-26 12:29:20|4204.1|4203.5|4204.23|4203.63|4204.23|4203.63|4204.1|4203.5|14
1622032170000|2021-05-26 12:29:30|4203.98|4203.38|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|87
1622032180000|2021-05-26 12:29:40|||||||||1
1622032190000|2021-05-26 12:29:50|||||||||23
1622032200000|2021-05-26 12:30:00|||||||||80
1622032210000|2021-05-26 12:30:10|||||||||5
1622032220000|2021-05-26 12:30:20|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|87
1622032230000|2021-05-26 12:30:30|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.73|4203.13|13
1622032240000|2021-05-26 12:30:40|4204.1|4203.5|4203.98|4203.38|4204.1|4203.5|4203.98|4203.38|31
1622032250000|2021-05-26 12:30:50|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|23
1622032260000|2021-05-26 12:31:00|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|17
1622032270000|2021-05-26 12:31:10|||||||||5
1622032280000|2021-05-26 12:31:20|||||||||19
1622032300000|2021-05-26 12:31:40|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|4203.73|4203.13|35
1622032310000|2021-05-26 12:31:50|4203.85|4203.25|4203.98|4203.38|4203.98|4203.38|4203.85|4203.25|10
1622032320000|2021-05-26 12:32:00|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|50
1622032330000|2021-05-26 12:32:10|||||||||13
1622032350000|2021-05-26 12:32:30|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.35|4202.75|177
1622032360000|2021-05-26 12:32:40|||||||||39
1622032370000|2021-05-26 12:32:50|4203.6|4203|4203.48|4202.88|4203.73|4203.13|4203.48|4202.88|47
1622032380000|2021-05-26 12:33:00|||||||||8
1622032390000|2021-05-26 12:33:10|4203.6|4203|4203.23|4202.63|4203.73|4203.13|4203.23|4202.63|147
1622032400000|2021-05-26 12:33:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|76
1622032410000|2021-05-26 12:33:30|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|4203.1|4202.5|14
1622032420000|2021-05-26 12:33:40|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.1|4202.5|51
1622032430000|2021-05-26 12:33:50|||||||||3
1622032440000|2021-05-26 12:34:00|||||||||21
1622032450000|2021-05-26 12:34:10|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.48|4202.88|38
1622032460000|2021-05-26 12:34:20|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|43
1622032470000|2021-05-26 12:34:30|||||||||2
1622032480000|2021-05-26 12:34:40|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|27
1622032490000|2021-05-26 12:34:50|||||||||5
1622032500000|2021-05-26 12:35:00|||||||||28
1622032510000|2021-05-26 12:35:10|4203.23|4202.63|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|43
1622032520000|2021-05-26 12:35:20|||||||||51
1622032530000|2021-05-26 12:35:30|4203.6|4203|4203.98|4203.38|4203.98|4203.38|4203.6|4203|68
1622032540000|2021-05-26 12:35:40|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|39
1622032550000|2021-05-26 12:35:50|||||||||10
1622032560000|2021-05-26 12:36:00|||||||||5
1622032570000|2021-05-26 12:36:10|4203.98|4203.38|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|15
1622032580000|2021-05-26 12:36:20|||||||||1
1622032590000|2021-05-26 12:36:30|4203.6|4203|4203.48|4202.88|4203.6|4203|4203.48|4202.88|51
1622032600000|2021-05-26 12:36:40|||||||||20
1622032610000|2021-05-26 12:36:50|||||||||7
1622032630000|2021-05-26 12:37:10|||||||||5
1622032640000|2021-05-26 12:37:20|||||||||2
1622032650000|2021-05-26 12:37:30|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|40
1622032660000|2021-05-26 12:37:40|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|49
1622032670000|2021-05-26 12:37:50|4203.23|4202.63|4202.98|4202.38|4203.23|4202.63|4202.98|4202.38|78
1622032680000|2021-05-26 12:38:00|4202.85|4202.25|4202.98|4202.38|4202.98|4202.38|4202.85|4202.25|136
1622032690000|2021-05-26 12:38:10|||||||||5
1622032700000|2021-05-26 12:38:20|||||||||26
1622032710000|2021-05-26 12:38:30|||||||||1
1622032720000|2021-05-26 12:38:40|||||||||1
1622032740000|2021-05-26 12:39:00|4202.73|4202.13|4202.98|4202.38|4202.98|4202.38|4202.73|4202.13|140
1622032750000|2021-05-26 12:39:10|||||||||1
1622032760000|2021-05-26 12:39:20|||||||||26
1622032770000|2021-05-26 12:39:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4203.1|4202.5|40
1622032780000|2021-05-26 12:39:40|||||||||23
1622032790000|2021-05-26 12:39:50|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|63
1622032800000|2021-05-26 12:40:00|||||||||21
1622032810000|2021-05-26 12:40:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|23
1622032820000|2021-05-26 12:40:20|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|4202.98|4202.38|11
1622032830000|2021-05-26 12:40:30|||||||||2
1622032840000|2021-05-26 12:40:40|||||||||1
1622032850000|2021-05-26 12:40:50|||||||||2
1622032860000|2021-05-26 12:41:00|||||||||5
1622032870000|2021-05-26 12:41:10|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|88
1622032880000|2021-05-26 12:41:20|4203.35|4202.75|4203.23|4202.63|4203.35|4202.75|4203.23|4202.63|21
1622032890000|2021-05-26 12:41:30|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|21
1622032900000|2021-05-26 12:41:40|||||||||10
1622032920000|2021-05-26 12:42:00|||||||||7
1622032930000|2021-05-26 12:42:10|||||||||64
1622032940000|2021-05-26 12:42:20|4203.6|4203|4203.73|4203.13|4203.73|4203.13|4203.6|4203|25
1622032950000|2021-05-26 12:42:30|||||||||20
1622032960000|2021-05-26 12:42:40|||||||||7
1622032970000|2021-05-26 12:42:50|||||||||2
1622032980000|2021-05-26 12:43:00|||||||||4
1622032990000|2021-05-26 12:43:10|||||||||15
1622033000000|2021-05-26 12:43:20|||||||||1
1622033010000|2021-05-26 12:43:30|||||||||1
1622033020000|2021-05-26 12:43:40|||||||||5
1622033030000|2021-05-26 12:43:50|||||||||23
1622033040000|2021-05-26 12:44:00|||||||||4
1622033050000|2021-05-26 12:44:10|4203.85|4203.25|4203.73|4203.13|4203.98|4203.38|4203.73|4203.13|122
1622033060000|2021-05-26 12:44:20|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|4203.48|4202.88|43
1622033070000|2021-05-26 12:44:30|||||||||3
1622033090000|2021-05-26 12:44:50|||||||||8
1622033100000|2021-05-26 12:45:00|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|168
1622033110000|2021-05-26 12:45:10|4203.35|4202.75|4203.48|4202.88|4203.48|4202.88|4203.23|4202.63|63
1622033120000|2021-05-26 12:45:20|||||||||2
1622033130000|2021-05-26 12:45:30|||||||||3
1622033160000|2021-05-26 12:46:00|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|4203.23|4202.63|31
1622033170000|2021-05-26 12:46:10|||||||||71
1622033180000|2021-05-26 12:46:20|4202.98|4202.38|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|59
1622033190000|2021-05-26 12:46:30|4203.1|4202.5|4203.23|4202.63|4203.23|4202.63|4202.98|4202.38|62
1622033200000|2021-05-26 12:46:40|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.73|4202.13|53
1622033210000|2021-05-26 12:46:50|||||||||20
1622033220000|2021-05-26 12:47:00|4202.6|4202|4201.73|4201.13|4202.6|4202|4201.73|4201.13|673
1622033230000|2021-05-26 12:47:10|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|4201.98|4201.38|96
1622033240000|2021-05-26 12:47:20|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|4201.73|4201.13|165
1622033250000|2021-05-26 12:47:30|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|670
1622033260000|2021-05-26 12:47:40|4200.98|4200.38|4201.23|4200.63|4201.48|4200.88|4200.98|4200.38|83
1622033270000|2021-05-26 12:47:50|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|13
1622033280000|2021-05-26 12:48:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|103
1622033290000|2021-05-26 12:48:10|||||||||7
1622033300000|2021-05-26 12:48:20|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|179
1622033310000|2021-05-26 12:48:30|4201.6|4201|4201.6|4201|4201.73|4201.13|4201.48|4200.88|42
1622033320000|2021-05-26 12:48:40|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4200.98|4200.38|184
1622033330000|2021-05-26 12:48:50|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|222
1622033340000|2021-05-26 12:49:00|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|58
1622033350000|2021-05-26 12:49:10|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|94
1622033360000|2021-05-26 12:49:20|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|78
1622033370000|2021-05-26 12:49:30|4200.98|4200.38|4200.73|4200.13|4200.98|4200.38|4200.73|4200.13|75
1622033380000|2021-05-26 12:49:40|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.6|4200|50
1622033390000|2021-05-26 12:49:50|||||||||6
1622033400000|2021-05-26 12:50:00|4200.6|4200|4200.73|4200.13|4200.73|4200.13|4200.48|4199.88|81
1622033410000|2021-05-26 12:50:10|||||||||2
1622033420000|2021-05-26 12:50:20|4200.85|4200.25|4200.98|4200.38|4200.98|4200.38|4200.85|4200.25|67
1622033430000|2021-05-26 12:50:30|4201.23|4200.63|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|108
1622033440000|2021-05-26 12:50:40|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|64
1622033450000|2021-05-26 12:50:50|4201.6|4201|4201.48|4200.88|4201.6|4201|4201.48|4200.88|46
1622033460000|2021-05-26 12:51:00|||||||||9
1622033470000|2021-05-26 12:51:10|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|181
1622033480000|2021-05-26 12:51:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|39
1622033490000|2021-05-26 12:51:30|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|19
1622033500000|2021-05-26 12:51:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|64
1622033510000|2021-05-26 12:51:50|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|58
1622033520000|2021-05-26 12:52:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|69
1622033530000|2021-05-26 12:52:10|4201.48|4200.88|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|49
1622033540000|2021-05-26 12:52:20|||||||||3
1622033550000|2021-05-26 12:52:30|4200.98|4200.38|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|83
1622033570000|2021-05-26 12:52:50|||||||||17
1622033580000|2021-05-26 12:53:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|51
1622033590000|2021-05-26 12:53:10|4201.23|4200.63|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|55
1622033600000|2021-05-26 12:53:20|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|51
1622033610000|2021-05-26 12:53:30|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|54
1622033620000|2021-05-26 12:53:40|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4201.23|4200.63|51
1622033630000|2021-05-26 12:53:50|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|66
1622033640000|2021-05-26 12:54:00|4201.1|4200.5|4201.1|4200.5|4201.23|4200.63|4200.98|4200.38|90
1622033650000|2021-05-26 12:54:10|4201.23|4200.63|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|63
1622033660000|2021-05-26 12:54:20|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4201.1|4200.5|32
1622033670000|2021-05-26 12:54:30|4200.98|4200.38|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|40
1622033680000|2021-05-26 12:54:40|4201.1|4200.5|4200.98|4200.38|4201.1|4200.5|4200.98|4200.38|19
1622033690000|2021-05-26 12:54:50|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|11
1622033700000|2021-05-26 12:55:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|33
1622033710000|2021-05-26 12:55:10|||||||||5
1622033720000|2021-05-26 12:55:20|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.23|4200.63|136
1622033730000|2021-05-26 12:55:30|4201.6|4201|4201.6|4201|4201.6|4201|4201.6|4201|26
1622033740000|2021-05-26 12:55:40|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.48|4200.88|30
1622033750000|2021-05-26 12:55:50|||||||||3
1622033760000|2021-05-26 12:56:00|||||||||14
1622033770000|2021-05-26 12:56:10|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4201.23|4200.63|61
1622033790000|2021-05-26 12:56:30|||||||||4
1622033800000|2021-05-26 12:56:40|||||||||3
1622033810000|2021-05-26 12:56:50|||||||||62
1622033820000|2021-05-26 12:57:00|4201.35|4200.75|4198.23|4197.63|4201.35|4200.75|4197.23|4196.63|2281
1622033830000|2021-05-26 12:57:10|4197.98|4197.38|4199.73|4199.13|4199.73|4199.13|4197.73|4197.13|1044
1622033840000|2021-05-26 12:57:20|4199.98|4199.38|4198.48|4197.88|4199.98|4199.38|4198.48|4197.88|897
1622033850000|2021-05-26 12:57:30|4197.23|4196.63|4197.48|4196.88|4197.48|4196.88|4196.98|4196.38|1085
1622033860000|2021-05-26 12:57:40|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.73|4196.13|528
1622033870000|2021-05-26 12:57:50|4197.23|4196.63|4197.48|4196.88|4197.48|4196.88|4196.98|4196.38|350
1622033880000|2021-05-26 12:58:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.73|4196.13|442
1622033890000|2021-05-26 12:58:10|4196.85|4196.25|4196.98|4196.38|4197.23|4196.63|4196.48|4195.88|323
1622033900000|2021-05-26 12:58:20|4196.73|4196.13|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|255
1622033910000|2021-05-26 12:58:30|4196.23|4195.63|4197.73|4197.13|4197.98|4197.38|4196.23|4195.63|930
1622033920000|2021-05-26 12:58:40|4197.98|4197.38|4198.48|4197.88|4198.73|4198.13|4197.98|4197.38|631
1622033930000|2021-05-26 12:58:50|4198.73|4198.13|4198.48|4197.88|4198.73|4198.13|4198.48|4197.88|519
1622033940000|2021-05-26 12:59:00|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|182
1622033950000|2021-05-26 12:59:10|4198.35|4197.75|4198.48|4197.88|4198.6|4198|4198.23|4197.63|119
1622033960000|2021-05-26 12:59:20|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|85
1622033970000|2021-05-26 12:59:30|4198.48|4197.88|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|105
1622033980000|2021-05-26 12:59:40|4198.98|4198.38|4199.23|4198.63|4199.23|4198.63|4198.98|4198.38|287
1622033990000|2021-05-26 12:59:50|4198.98|4198.38|4198.73|4198.13|4199.23|4198.63|4198.48|4197.88|208
1622034000000|2021-05-26 13:00:00|4198.98|4198.38|4198.98|4198.38|4198.98|4198.38|4198.73|4198.13|164
1622034010000|2021-05-26 13:00:10|4199.1|4198.5|4199.23|4198.63|4199.23|4198.63|4199.1|4198.5|65
1622034020000|2021-05-26 13:00:20|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|4199.73|4199.13|505
1622034030000|2021-05-26 13:00:30|4199.48|4198.88|4199.48|4198.88|4199.48|4198.88|4199.35|4198.75|108
1622034040000|2021-05-26 13:00:40|4199.73|4199.13|4199.23|4198.63|4199.73|4199.13|4199.23|4198.63|169
1622034050000|2021-05-26 13:00:50|4199.35|4198.75|4199.48|4198.88|4199.48|4198.88|4199.35|4198.75|87
1622034060000|2021-05-26 13:01:00|4199.23|4198.63|4199.23|4198.63|4199.48|4198.88|4198.98|4198.38|248
1622034070000|2021-05-26 13:01:10|4199.1|4198.5|4198.98|4198.38|4199.23|4198.63|4198.73|4198.13|205
1622034080000|2021-05-26 13:01:20|4198.85|4198.25|4198.23|4197.63|4198.85|4198.25|4197.98|4197.38|272
1622034090000|2021-05-26 13:01:30|4197.98|4197.38|4198.48|4197.88|4198.48|4197.88|4197.98|4197.38|148
1622034100000|2021-05-26 13:01:40|||||||||64
1622034110000|2021-05-26 13:01:50|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|12
1622034120000|2021-05-26 13:02:00|4198.6|4198|4198.48|4197.88|4198.98|4198.38|4198.48|4197.88|192
1622034130000|2021-05-26 13:02:10|4198.6|4198|4198.73|4198.13|4198.73|4198.13|4198.6|4198|160
1622034140000|2021-05-26 13:02:20|4198.48|4197.88|4198.6|4198|4198.6|4198|4198.48|4197.88|80
1622034150000|2021-05-26 13:02:30|4198.73|4198.13|4198.73|4198.13|4198.73|4198.13|4198.48|4197.88|50
1622034160000|2021-05-26 13:02:40|||||||||8
1622034170000|2021-05-26 13:02:50|||||||||14
1622034180000|2021-05-26 13:03:00|4198.48|4197.88|4198.48|4197.88|4198.73|4198.13|4198.48|4197.88|49
1622034190000|2021-05-26 13:03:10|4198.6|4198|4198.48|4197.88|4198.73|4198.13|4198.48|4197.88|21
1622034200000|2021-05-26 13:03:20|4198.73|4198.13|4198.48|4197.88|4198.73|4198.13|4198.23|4197.63|95
1622034210000|2021-05-26 13:03:30|4198.73|4198.13|4198.23|4197.63|4198.73|4198.13|4198.23|4197.63|182
1622034220000|2021-05-26 13:03:40|4198.1|4197.5|4197.98|4197.38|4198.1|4197.5|4197.98|4197.38|122
1622034230000|2021-05-26 13:03:50|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|4197.98|4197.38|23
1622034240000|2021-05-26 13:04:00|4197.98|4197.38|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|124
1622034250000|2021-05-26 13:04:10|4197.48|4196.88|4197.48|4196.88|4197.6|4197|4197.48|4196.88|121
1622034260000|2021-05-26 13:04:20|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|93
1622034270000|2021-05-26 13:04:30|4197.6|4197|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|52
1622034280000|2021-05-26 13:04:40|4197.48|4196.88|4197.98|4197.38|4197.98|4197.38|4197.48|4196.88|144
1622034290000|2021-05-26 13:04:50|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|4198.23|4197.63|132
1622034300000|2021-05-26 13:05:00|4198.35|4197.75|4198.23|4197.63|4198.35|4197.75|4198.23|4197.63|88
1622034310000|2021-05-26 13:05:10|4197.98|4197.38|4197.98|4197.38|4198.23|4197.63|4197.98|4197.38|57
1622034320000|2021-05-26 13:05:20|4198.1|4197.5|4198.23|4197.63|4198.23|4197.63|4198.1|4197.5|22
1622034330000|2021-05-26 13:05:30|4198.1|4197.5|4197.98|4197.38|4198.23|4197.63|4197.98|4197.38|36
1622034340000|2021-05-26 13:05:40|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|26
1622034350000|2021-05-26 13:05:50|4197.85|4197.25|4197.73|4197.13|4197.85|4197.25|4197.73|4197.13|90
1622034360000|2021-05-26 13:06:00|4197.85|4197.25|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|34
1622034370000|2021-05-26 13:06:10|4197.48|4196.88|4197.23|4196.63|4197.6|4197|4197.23|4196.63|208
1622034380000|2021-05-26 13:06:20|||||||||108
1622034390000|2021-05-26 13:06:30|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|101
1622034400000|2021-05-26 13:06:40|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|26
1622034410000|2021-05-26 13:06:50|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|76
1622034420000|2021-05-26 13:07:00|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|111
1622034430000|2021-05-26 13:07:10|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|78
1622034440000|2021-05-26 13:07:20|||||||||7
1622034450000|2021-05-26 13:07:30|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|47
1622034460000|2021-05-26 13:07:40|||||||||64
1622034470000|2021-05-26 13:07:50|4197.48|4196.88|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|94
1622034480000|2021-05-26 13:08:00|||||||||40
1622034490000|2021-05-26 13:08:10|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|105
1622034500000|2021-05-26 13:08:20|||||||||62
1622034510000|2021-05-26 13:08:30|||||||||17
1622034530000|2021-05-26 13:08:50|||||||||2
1622034540000|2021-05-26 13:09:00|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.1|4196.5|133
1622034550000|2021-05-26 13:09:10|4196.98|4196.38|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|198
1622034560000|2021-05-26 13:09:20|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|16
1622034570000|2021-05-26 13:09:30|4197.1|4196.5|4197.48|4196.88|4197.48|4196.88|4197.1|4196.5|128
1622034580000|2021-05-26 13:09:40|4197.23|4196.63|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|16
1622034590000|2021-05-26 13:09:50|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|18
1622034600000|2021-05-26 13:10:00|4197.48|4196.88|4197.23|4196.63|4197.48|4196.88|4196.98|4196.38|171
1622034610000|2021-05-26 13:10:10|||||||||26
1622034620000|2021-05-26 13:10:20|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|72
1622034630000|2021-05-26 13:10:30|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|104
1622034640000|2021-05-26 13:10:40|4197.85|4197.25|4197.73|4197.13|4197.85|4197.25|4197.73|4197.13|202
1622034650000|2021-05-26 13:10:50|4197.85|4197.25|4197.85|4197.25|4197.85|4197.25|4197.73|4197.13|99
1622034660000|2021-05-26 13:11:00|4197.73|4197.13|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|92
1622034670000|2021-05-26 13:11:10|||||||||12
1622034680000|2021-05-26 13:11:20|4197.98|4197.38|4197.73|4197.13|4197.98|4197.38|4197.73|4197.13|28
1622034690000|2021-05-26 13:11:30|4197.85|4197.25|4197.98|4197.38|4197.98|4197.38|4197.85|4197.25|14
1622034700000|2021-05-26 13:11:40|||||||||51
1622034710000|2021-05-26 13:11:50|||||||||7
1622034720000|2021-05-26 13:12:00|4198.1|4197.5|4197.73|4197.13|4198.1|4197.5|4197.73|4197.13|63
1622034730000|2021-05-26 13:12:10|||||||||22
1622034740000|2021-05-26 13:12:20|4197.48|4196.88|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|109
1622034750000|2021-05-26 13:12:30|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|4197.48|4196.88|44
1622034760000|2021-05-26 13:12:40|4197.6|4197|4197.48|4196.88|4197.73|4197.13|4197.48|4196.88|76
1622034770000|2021-05-26 13:12:50|||||||||31
1622034780000|2021-05-26 13:13:00|||||||||31
1622034790000|2021-05-26 13:13:10|4197.73|4197.13|4197.73|4197.13|4197.73|4197.13|4197.48|4196.88|42
1622034800000|2021-05-26 13:13:20|4197.6|4197|4197.48|4196.88|4197.6|4197|4197.48|4196.88|36
1622034810000|2021-05-26 13:13:30|||||||||31
1622034820000|2021-05-26 13:13:40|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|117
1622034830000|2021-05-26 13:13:50|||||||||60
1622034840000|2021-05-26 13:14:00|4197.48|4196.88|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|57
1622034850000|2021-05-26 13:14:10|||||||||5
1622034860000|2021-05-26 13:14:20|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|72
1622034870000|2021-05-26 13:14:30|||||||||16
1622034880000|2021-05-26 13:14:40|4197.23|4196.63|4197.48|4196.88|4197.48|4196.88|4197.23|4196.63|153
1622034890000|2021-05-26 13:14:50|||||||||125
1622034900000|2021-05-26 13:15:00|4197.35|4196.75|4197.23|4196.63|4197.35|4196.75|4197.23|4196.63|93
1622034910000|2021-05-26 13:15:10|4197.35|4196.75|4197.48|4196.88|4197.48|4196.88|4197.35|4196.75|59
1622034920000|2021-05-26 13:15:20|||||||||12
1622034930000|2021-05-26 13:15:30|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|74
1622034940000|2021-05-26 13:15:40|4196.98|4196.38|4197.23|4196.63|4197.23|4196.63|4196.98|4196.38|118
1622034950000|2021-05-26 13:15:50|4197.35|4196.75|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|65
1622034960000|2021-05-26 13:16:00|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|110
1622034970000|2021-05-26 13:16:10|4197.1|4196.5|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|63
1622034980000|2021-05-26 13:16:20|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|89
1622034990000|2021-05-26 13:16:30|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.48|4195.88|89
1622035000000|2021-05-26 13:16:40|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|45
1622035010000|2021-05-26 13:16:50|4196.48|4195.88|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|88
1622035020000|2021-05-26 13:17:00|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|4196.23|4195.63|150
1622035030000|2021-05-26 13:17:10|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|137
1622035040000|2021-05-26 13:17:20|4196.23|4195.63|4196.48|4195.88|4196.48|4195.88|4196.23|4195.63|93
1622035050000|2021-05-26 13:17:30|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|49
1622035060000|2021-05-26 13:17:40|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|52
1622035070000|2021-05-26 13:17:50|4196.85|4196.25|4196.73|4196.13|4196.85|4196.25|4196.73|4196.13|19
1622035080000|2021-05-26 13:18:00|||||||||80
1622035090000|2021-05-26 13:18:10|4196.85|4196.25|4196.48|4195.88|4196.98|4196.38|4196.48|4195.88|125
1622035100000|2021-05-26 13:18:20|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|70
1622035110000|2021-05-26 13:18:30|4196.48|4195.88|4196.23|4195.63|4196.48|4195.88|4196.23|4195.63|94
1622035120000|2021-05-26 13:18:40|4195.98|4195.38|4195.98|4195.38|4196.23|4195.63|4195.98|4195.38|159
1622035130000|2021-05-26 13:18:50|4195.73|4195.13|4195.98|4195.38|4195.98|4195.38|4195.73|4195.13|281
1622035140000|2021-05-26 13:19:00|4195.73|4195.13|4195.48|4194.88|4195.73|4195.13|4195.48|4194.88|173
1622035150000|2021-05-26 13:19:10|4195.23|4194.63|4195.48|4194.88|4195.48|4194.88|4195.23|4194.63|132
1622035160000|2021-05-26 13:19:20|||||||||26
1622035170000|2021-05-26 13:19:30|4195.98|4195.38|4196.23|4195.63|4196.23|4195.63|4195.98|4195.38|318
1622035180000|2021-05-26 13:19:40|4196.35|4195.75|4196.73|4196.13|4196.73|4196.13|4196.23|4195.63|108
1622035190000|2021-05-26 13:19:50|4196.48|4195.88|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|71
1622035200000|2021-05-26 13:20:00|4196.48|4195.88|4196.73|4196.13|4196.73|4196.13|4196.48|4195.88|63
1622035210000|2021-05-26 13:20:10|||||||||33
1622035220000|2021-05-26 13:20:20|||||||||9
1622035230000|2021-05-26 13:20:30|||||||||7
1622035240000|2021-05-26 13:20:40|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|39
1622035250000|2021-05-26 13:20:50|||||||||12
1622035260000|2021-05-26 13:21:00|||||||||107
1622035270000|2021-05-26 13:21:10|4196.85|4196.25|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|114
1622035280000|2021-05-26 13:21:20|4196.85|4196.25|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|22
1622035290000|2021-05-26 13:21:30|4196.85|4196.25|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|60
1622035300000|2021-05-26 13:21:40|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|35
1622035310000|2021-05-26 13:21:50|||||||||3
1622035320000|2021-05-26 13:22:00|4197.1|4196.5|4197.23|4196.63|4197.23|4196.63|4197.1|4196.5|47
1622035330000|2021-05-26 13:22:10|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|60
1622035340000|2021-05-26 13:22:20|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|46
1622035350000|2021-05-26 13:22:30|||||||||50
1622035360000|2021-05-26 13:22:40|||||||||10
1622035370000|2021-05-26 13:22:50|||||||||1
1622035380000|2021-05-26 13:23:00|||||||||38
1622035390000|2021-05-26 13:23:10|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|4196.98|4196.38|55
1622035400000|2021-05-26 13:23:20|||||||||1
1622035410000|2021-05-26 13:23:30|||||||||3
1622035420000|2021-05-26 13:23:40|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|88
1622035430000|2021-05-26 13:23:50|4196.98|4196.38|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|97
1622035440000|2021-05-26 13:24:00|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|4197.23|4196.63|43
1622035450000|2021-05-26 13:24:10|4197.48|4196.88|4196.98|4196.38|4197.48|4196.88|4196.98|4196.38|231
1622035460000|2021-05-26 13:24:20|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|117
1622035470000|2021-05-26 13:24:30|4196.73|4196.13|4196.73|4196.13|4196.98|4196.38|4196.73|4196.13|145
1622035480000|2021-05-26 13:24:40|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|56
1622035490000|2021-05-26 13:24:50|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|73
1622035500000|2021-05-26 13:25:00|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|118
1622035510000|2021-05-26 13:25:10|||||||||27
1622035520000|2021-05-26 13:25:20|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|215
1622035530000|2021-05-26 13:25:30|4196.85|4196.25|4196.98|4196.38|4196.98|4196.38|4196.85|4196.25|78
1622035540000|2021-05-26 13:25:40|4197.23|4196.63|4197.23|4196.63|4197.48|4196.88|4197.23|4196.63|222
1622035550000|2021-05-26 13:25:50|4196.98|4196.38|4196.98|4196.38|4197.1|4196.5|4196.98|4196.38|215
1622035560000|2021-05-26 13:26:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.98|4196.38|125
1622035570000|2021-05-26 13:26:10|||||||||19
1622035580000|2021-05-26 13:26:20|||||||||23
1622035590000|2021-05-26 13:26:30|4196.73|4196.13|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|144
1622035600000|2021-05-26 13:26:40|4196.6|4196|4196.48|4195.88|4196.6|4196|4196.23|4195.63|214
1622035610000|2021-05-26 13:26:50|4196.6|4196|4196.73|4196.13|4196.73|4196.13|4196.6|4196|64
1622035620000|2021-05-26 13:27:00|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|168
1622035630000|2021-05-26 13:27:10|4196.73|4196.13|4196.73|4196.13|4196.73|4196.13|4196.6|4196|133
1622035640000|2021-05-26 13:27:20|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|4196.48|4195.88|56
1622035650000|2021-05-26 13:27:30|4196.6|4196|4196.48|4195.88|4196.73|4196.13|4196.48|4195.88|39
1622035660000|2021-05-26 13:27:40|4196.23|4195.63|4196.48|4195.88|4196.73|4196.13|4196.23|4195.63|133
1622035670000|2021-05-26 13:27:50|4196.23|4195.63|4195.73|4195.13|4196.23|4195.63|4195.73|4195.13|370
1622035680000|2021-05-26 13:28:00|4195.48|4194.88|4194.48|4193.88|4195.48|4194.88|4194.23|4193.63|1153
1622035690000|2021-05-26 13:28:10|4194.73|4194.13|4194.98|4194.38|4195.23|4194.63|4194.73|4194.13|345
1622035700000|2021-05-26 13:28:20|||||||||145
1622035710000|2021-05-26 13:28:30|4195.1|4194.5|4194.98|4194.38|4195.1|4194.5|4194.98|4194.38|103
1622035720000|2021-05-26 13:28:40|4195.23|4194.63|4195.23|4194.63|4195.23|4194.63|4195.23|4194.63|87
1622035730000|2021-05-26 13:28:50|4195.1|4194.5|4195.23|4194.63|4195.23|4194.63|4195.1|4194.5|81
1622035740000|2021-05-26 13:29:00|4195.1|4194.5|4194.23|4193.63|4195.23|4194.63|4194.23|4193.63|449
1622035750000|2021-05-26 13:29:10|4194.48|4193.88|4194.23|4193.63|4194.48|4193.88|4193.98|4193.38|186
1622035760000|2021-05-26 13:29:20|4194.48|4193.88|4194.48|4193.88|4194.48|4193.88|4194.23|4193.63|153
1622035770000|2021-05-26 13:29:30|4194.6|4194|4194.98|4194.38|4194.98|4194.38|4194.6|4194|168
1622035780000|2021-05-26 13:29:40|4195.23|4194.63|4195.23|4194.63|4195.23|4194.63|4195.23|4194.63|115
1622035790000|2021-05-26 13:29:50|4195.48|4194.88|4194.98|4194.38|4195.48|4194.88|4194.98|4194.38|500
1622035800000|2021-05-26 13:30:00|4194.88|4194.48|4195.63|4195.23|4196.38|4195.98|4194.88|4194.48|2500
1622035810000|2021-05-26 13:30:10|4196.13|4195.73|4195.63|4195.23|4196.13|4195.73|4195.13|4194.73|1156
1622035820000|2021-05-26 13:30:20|4195.13|4194.73|4195.63|4195.23|4196.13|4195.73|4195.13|4194.73|1631
1622035830000|2021-05-26 13:30:30|4195.38|4194.98|4195.88|4195.48|4195.88|4195.48|4195.13|4194.73|1854
1622035840000|2021-05-26 13:30:40|4195.63|4195.23|4195.38|4194.98|4196.13|4195.73|4195.38|4194.98|1107
1622035850000|2021-05-26 13:30:50|4195.63|4195.23|4195.63|4195.23|4195.88|4195.48|4195.13|4194.73|704
1622035860000|2021-05-26 13:31:00|4195.38|4194.98|4195.88|4195.48|4196.13|4195.73|4195.38|4194.98|637
1622035870000|2021-05-26 13:31:10|4196.13|4195.73|4195.63|4195.23|4196.88|4196.48|4195.63|4195.23|914
1622035880000|2021-05-26 13:31:20|4195.38|4194.98|4195.88|4195.48|4196.13|4195.73|4195.38|4194.98|489
1622035890000|2021-05-26 13:31:30|4196.13|4195.73|4195.63|4195.23|4196.13|4195.73|4195.13|4194.73|679
1622035900000|2021-05-26 13:31:40|4195.38|4194.98|4196.13|4195.73|4196.38|4195.98|4195.38|4194.98|453
1622035910000|2021-05-26 13:31:50|4195.88|4195.48|4195.63|4195.23|4196.13|4195.73|4195.38|4194.98|830
1622035920000|2021-05-26 13:32:00|4195.88|4195.48|4197.38|4196.98|4197.63|4197.23|4195.88|4195.48|1991
1622035930000|2021-05-26 13:32:10|4197.13|4196.73|4197.38|4196.98|4197.63|4197.23|4196.63|4196.23|711
1622035940000|2021-05-26 13:32:20|4197.13|4196.73|4197.13|4196.73|4197.38|4196.98|4196.63|4196.23|928
1622035950000|2021-05-26 13:32:30|4196.88|4196.48|4196.63|4196.23|4196.88|4196.48|4196.63|4196.23|578
1622035960000|2021-05-26 13:32:40|4196.88|4196.48|4196.38|4195.98|4197.13|4196.73|4196.13|4195.73|729
1622035970000|2021-05-26 13:32:50|4196.13|4195.73|4196.13|4195.73|4196.38|4195.98|4196.13|4195.73|286
1622035980000|2021-05-26 13:33:00|4196.25|4195.85|4196.63|4196.23|4196.88|4196.48|4196.13|4195.73|1271
1622035990000|2021-05-26 13:33:10|4196.5|4196.1|4196.63|4196.23|4197.13|4196.73|4196.13|4195.73|926
1622036000000|2021-05-26 13:33:20|4196.38|4195.98|4195.88|4195.48|4196.63|4196.23|4195.88|4195.48|470
1622036010000|2021-05-26 13:33:30|4196.13|4195.73|4196.13|4195.73|4196.5|4196.1|4195.38|4194.98|1120
1622036020000|2021-05-26 13:33:40|4196.38|4195.98|4197.25|4196.85|4197.38|4196.98|4196.38|4195.98|741
1622036030000|2021-05-26 13:33:50|4197.38|4196.98|4197.63|4197.23|4197.63|4197.23|4197.13|4196.73|871
1622036040000|2021-05-26 13:34:00|4197.88|4197.48|4197.38|4196.98|4197.88|4197.48|4196.88|4196.48|1404
1622036050000|2021-05-26 13:34:10|4197.63|4197.23|4197.88|4197.48|4197.88|4197.48|4197.38|4196.98|617
1622036060000|2021-05-26 13:34:20|4197.38|4196.98|4196.88|4196.48|4197.38|4196.98|4196.63|4196.23|1235
1622036070000|2021-05-26 13:34:30|4196.63|4196.23|4196.38|4195.98|4196.88|4196.48|4196.13|4195.73|515
1622036080000|2021-05-26 13:34:40|4196.5|4196.1|4196.88|4196.48|4197.13|4196.73|4196.38|4195.98|563
1622036090000|2021-05-26 13:34:50|4196.75|4196.35|4196.63|4196.23|4196.88|4196.48|4196.38|4195.98|703
1622036100000|2021-05-26 13:35:00|4196.38|4195.98|4196.38|4195.98|4196.88|4196.48|4196.13|4195.73|848
1622036110000|2021-05-26 13:35:10|4196.13|4195.73|4196.38|4195.98|4196.88|4196.48|4196.13|4195.73|924
1622036120000|2021-05-26 13:35:20|4196.13|4195.73|4196.13|4195.73|4196.63|4196.23|4195.88|4195.48|541
1622036130000|2021-05-26 13:35:30|4196.38|4195.98|4195.88|4195.48|4196.38|4195.98|4195.88|4195.48|518
1622036140000|2021-05-26 13:35:40|4196.13|4195.73|4196.38|4195.98|4196.63|4196.23|4195.88|4195.48|480
1622036150000|2021-05-26 13:35:50|4196.63|4196.23|4196.88|4196.48|4197.13|4196.73|4196.63|4196.23|815
1622036160000|2021-05-26 13:36:00|4196.63|4196.23|4196.13|4195.73|4196.88|4196.48|4196.13|4195.73|497
1622036170000|2021-05-26 13:36:10|4195.88|4195.48|4194.88|4194.48|4195.88|4195.48|4194.88|4194.48|1060
1622036180000|2021-05-26 13:36:20|4194.63|4194.23|4194.13|4193.73|4194.88|4194.48|4194.13|4193.73|1178
1622036190000|2021-05-26 13:36:30|4194.38|4193.98|4193.38|4192.98|4194.63|4194.23|4193.38|4192.98|1154
1622036200000|2021-05-26 13:36:40|4193.13|4192.73|4193.63|4193.23|4193.88|4193.48|4193.13|4192.73|1331
1622036210000|2021-05-26 13:36:50|4193.88|4193.48|4193.38|4192.98|4194.13|4193.73|4193.38|4192.98|791
1622036220000|2021-05-26 13:37:00|4193.13|4192.73|4192.63|4192.23|4193.38|4192.98|4192.63|4192.23|1315
1622036230000|2021-05-26 13:37:10|4192.88|4192.48|4192.38|4191.98|4192.88|4192.48|4192.38|4191.98|610
1622036240000|2021-05-26 13:37:20|4192.63|4192.23|4191.88|4191.48|4192.63|4192.23|4191.88|4191.48|705
1622036250000|2021-05-26 13:37:30|4192.13|4191.73|4193.13|4192.73|4193.13|4192.73|4191.88|4191.48|963
1622036260000|2021-05-26 13:37:40|4193.38|4192.98|4192.63|4192.23|4193.38|4192.98|4192.63|4192.23|891
1622036270000|2021-05-26 13:37:50|4192.5|4192.1|4192.25|4191.85|4192.63|4192.23|4192.13|4191.73|751
1622036280000|2021-05-26 13:38:00|4192.13|4191.73|4192.63|4192.23|4192.88|4192.48|4191.88|4191.48|950
1622036290000|2021-05-26 13:38:10|4192.38|4191.98|4192.38|4191.98|4192.63|4192.23|4192.13|4191.73|460
1622036300000|2021-05-26 13:38:20|4192.63|4192.23|4193.13|4192.73|4193.13|4192.73|4192.63|4192.23|720
1622036310000|2021-05-26 13:38:30|4193.38|4192.98|4192.88|4192.48|4193.38|4192.98|4192.63|4192.23|709
1622036320000|2021-05-26 13:38:40|4192.75|4192.35|4192.38|4191.98|4192.88|4192.48|4192.38|4191.98|435
1622036330000|2021-05-26 13:38:50|4192.63|4192.23|4192.63|4192.23|4192.63|4192.23|4192.38|4191.98|356
1622036340000|2021-05-26 13:39:00|4192.38|4191.98|4192.88|4192.48|4193.13|4192.73|4192.38|4191.98|660
1622036350000|2021-05-26 13:39:10|4193.13|4192.73|4193.63|4193.23|4193.63|4193.23|4192.88|4192.48|522
1622036360000|2021-05-26 13:39:20|4193.38|4192.98|4193.88|4193.48|4193.88|4193.48|4193.13|4192.73|671
1622036370000|2021-05-26 13:39:30|4194.13|4193.73|4193.88|4193.48|4194.38|4193.98|4193.88|4193.48|937
1622036380000|2021-05-26 13:39:40|4194.13|4193.73|4193.88|4193.48|4194.13|4193.73|4193.38|4192.98|497
1622036390000|2021-05-26 13:39:50|4193.63|4193.23|4193.88|4193.48|4194.13|4193.73|4193.63|4193.23|488
1622036400000|2021-05-26 13:40:00|4194.13|4193.73|4194.63|4194.23|4194.63|4194.23|4194.13|4193.73|1219
1622036410000|2021-05-26 13:40:10|4194.88|4194.48|4195.63|4195.23|4195.63|4195.23|4194.38|4193.98|995
1622036420000|2021-05-26 13:40:20|4195.88|4195.48|4195.38|4194.98|4195.88|4195.48|4195.38|4194.98|769
1622036430000|2021-05-26 13:40:30|4195.63|4195.23|4196.63|4196.23|4196.63|4196.23|4195.63|4195.23|986
1622036440000|2021-05-26 13:40:40|4196.38|4195.98|4193.88|4193.48|4196.63|4196.23|4193.88|4193.48|4936
1622036450000|2021-05-26 13:40:50|4194.13|4193.73|4193.38|4192.98|4194.63|4194.23|4193.38|4192.98|1416
1622036460000|2021-05-26 13:41:00|4193.63|4193.23|4193.13|4192.73|4193.88|4193.48|4193.13|4192.73|1026
1622036470000|2021-05-26 13:41:10|4193.38|4192.98|4193.63|4193.23|4193.63|4193.23|4193.13|4192.73|865
1622036480000|2021-05-26 13:41:20|4193.5|4193.1|4193.63|4193.23|4193.75|4193.35|4193.38|4192.98|603
1622036490000|2021-05-26 13:41:30|4193.5|4193.1|4192.13|4191.73|4193.63|4193.23|4192.13|4191.73|553
1622036500000|2021-05-26 13:41:40|4192.38|4191.98|4192.38|4191.98|4192.63|4192.23|4192.13|4191.73|636
1622036510000|2021-05-26 13:41:50|4192.13|4191.73|4192.13|4191.73|4192.38|4191.98|4191.88|4191.48|697
1622036520000|2021-05-26 13:42:00|4191.88|4191.48|4191.38|4190.98|4192.13|4191.73|4191.13|4190.73|1141
1622036530000|2021-05-26 13:42:10|4191.13|4190.73|4191.38|4190.98|4191.63|4191.23|4191.13|4190.73|828
1622036540000|2021-05-26 13:42:20|4191.13|4190.73|4190.88|4190.48|4191.13|4190.73|4190.88|4190.48|1505
1622036550000|2021-05-26 13:42:30|4190.63|4190.23|4191.13|4190.73|4191.63|4191.23|4190.63|4190.23|1021
1622036560000|2021-05-26 13:42:40|4190.88|4190.48|4191.13|4190.73|4191.13|4190.73|4190.88|4190.48|333
1622036570000|2021-05-26 13:42:50|4191.38|4190.98|4191.13|4190.73|4191.38|4190.98|4190.88|4190.48|545
1622036580000|2021-05-26 13:43:00|4191.38|4190.98|4191.88|4191.48|4192.13|4191.73|4191.38|4190.98|778
1622036590000|2021-05-26 13:43:10|4192.13|4191.73|4191.88|4191.48|4192.13|4191.73|4191.63|4191.23|389
1622036600000|2021-05-26 13:43:20|4191.63|4191.23|4191.88|4191.48|4191.88|4191.48|4191.38|4190.98|497
1622036610000|2021-05-26 13:43:30|4191.63|4191.23|4191.38|4190.98|4191.63|4191.23|4191.38|4190.98|317
1622036620000|2021-05-26 13:43:40|4191.63|4191.23|4191.13|4190.73|4191.63|4191.23|4191.13|4190.73|300
1622036630000|2021-05-26 13:43:50|4191.38|4190.98|4191.13|4190.73|4191.38|4190.98|4191.13|4190.73|324
1622036640000|2021-05-26 13:44:00|4190.88|4190.48|4191.13|4190.73|4191.13|4190.73|4190.88|4190.48|302
1622036650000|2021-05-26 13:44:10|4191.38|4190.98|4191.63|4191.23|4191.63|4191.23|4191.38|4190.98|245
1622036660000|2021-05-26 13:44:20|4191.38|4190.98|4191.38|4190.98|4191.38|4190.98|4191.38|4190.98|205
1622036670000|2021-05-26 13:44:30|4191.13|4190.73|4191.38|4190.98|4191.63|4191.23|4191.13|4190.73|642
1622036680000|2021-05-26 13:44:40|4191.63|4191.23|4191.63|4191.23|4191.63|4191.23|4191.38|4190.98|431
1622036690000|2021-05-26 13:44:50|4191.38|4190.98|4190.88|4190.48|4191.38|4190.98|4190.88|4190.48|337
1622036700000|2021-05-26 13:45:00|4191.13|4190.73|4191.38|4190.98|4191.63|4191.23|4191.13|4190.73|489
1622036710000|2021-05-26 13:45:10|4191.13|4190.73|4190.88|4190.48|4191.13|4190.73|4190.88|4190.48|335
1622036720000|2021-05-26 13:45:20|4191.13|4190.73|4190.88|4190.48|4191.13|4190.73|4190.88|4190.48|257
1622036730000|2021-05-26 13:45:30|4191.38|4190.98|4191.13|4190.73|4191.63|4191.23|4191.13|4190.73|663
1622036740000|2021-05-26 13:45:40|4190.88|4190.48|4189.63|4189.23|4191|4190.6|4189.63|4189.23|732
1622036750000|2021-05-26 13:45:50|4189.38|4188.98|4189.63|4189.23|4189.63|4189.23|4189.38|4188.98|750
1622036760000|2021-05-26 13:46:00|4189.38|4188.98|4189.38|4188.98|4189.63|4189.23|4189.38|4188.98|545
1622036770000|2021-05-26 13:46:10|4189.63|4189.23|4189.63|4189.23|4189.63|4189.23|4189.5|4189.1|210
1622036780000|2021-05-26 13:46:20|4189.5|4189.1|4189.38|4188.98|4189.5|4189.1|4189.38|4188.98|206
1622036790000|2021-05-26 13:46:30|4189.13|4188.73|4188.63|4188.23|4189.38|4188.98|4188.63|4188.23|1577
1622036800000|2021-05-26 13:46:40|4188.88|4188.48|4188.63|4188.23|4188.88|4188.48|4188.63|4188.23|593
1622036810000|2021-05-26 13:46:50|4188.88|4188.48|4188.38|4187.98|4188.88|4188.48|4188.13|4187.73|987
1622036820000|2021-05-26 13:47:00|4188.13|4187.73|4188.13|4187.73|4188.13|4187.73|4188.13|4187.73|420
1622036830000|2021-05-26 13:47:10|4188|4187.6|4188.63|4188.23|4188.63|4188.23|4187.88|4187.48|736
1622036840000|2021-05-26 13:47:20|4188.88|4188.48|4188.63|4188.23|4189.13|4188.73|4188.63|4188.23|649
1622036850000|2021-05-26 13:47:30|4188.38|4187.98|4188.63|4188.23|4188.88|4188.48|4188.38|4187.98|355
1622036860000|2021-05-26 13:47:40|4188.38|4187.98|4188.63|4188.23|4188.63|4188.23|4188.38|4187.98|188
1622036870000|2021-05-26 13:47:50|4188.88|4188.48|4188.88|4188.48|4188.88|4188.48|4188.88|4188.48|135
1622036880000|2021-05-26 13:48:00|4189.13|4188.73|4188.63|4188.23|4189.13|4188.73|4188.63|4188.23|907
1622036890000|2021-05-26 13:48:10|4188.88|4188.48|4188.13|4187.73|4188.88|4188.48|4187.88|4187.48|1095
1622036900000|2021-05-26 13:48:20|4187.88|4187.48|4187.88|4187.48|4187.88|4187.48|4187.88|4187.48|266
1622036910000|2021-05-26 13:48:30|4187.75|4187.35|4187.63|4187.23|4187.75|4187.35|4187.38|4186.98|1332
1622036920000|2021-05-26 13:48:40|4187.88|4187.48|4187.38|4186.98|4187.88|4187.48|4187.13|4186.73|429
1622036930000|2021-05-26 13:48:50|4187.13|4186.73|4187.13|4186.73|4187.13|4186.73|4186.88|4186.48|518
1622036940000|2021-05-26 13:49:00|4186.88|4186.48|4187.13|4186.73|4187.38|4186.98|4186.88|4186.48|546
1622036950000|2021-05-26 13:49:10|4187.38|4186.98|4187.13|4186.73|4187.38|4186.98|4187.13|4186.73|376
1622036960000|2021-05-26 13:49:20|4187.38|4186.98|4186.88|4186.48|4187.38|4186.98|4186.88|4186.48|316
1622036970000|2021-05-26 13:49:30|4186.63|4186.23|4187.13|4186.73|4187.13|4186.73|4186.63|4186.23|1095
1622036980000|2021-05-26 13:49:40|4186.88|4186.48|4186.63|4186.23|4187.13|4186.73|4186.63|4186.23|608
1622036990000|2021-05-26 13:49:50|4186.13|4185.73|4185.88|4185.48|4186.13|4185.73|4185.88|4185.48|843
1622037000000|2021-05-26 13:50:00|4185.63|4185.23|4185.13|4184.73|4185.63|4185.23|4184.88|4184.48|1570
1622037010000|2021-05-26 13:50:10|4184.88|4184.48|4185.13|4184.73|4185.13|4184.73|4184.63|4184.23|769
1622037020000|2021-05-26 13:50:20|4185.38|4184.98|4185.13|4184.73|4185.38|4184.98|4185.13|4184.73|627
1622037030000|2021-05-26 13:50:30|4185.38|4184.98|4185.63|4185.23|4185.88|4185.48|4185.38|4184.98|630
1622037040000|2021-05-26 13:50:40|4185.88|4185.48|4186.13|4185.73|4186.13|4185.73|4185.63|4185.23|479
1622037050000|2021-05-26 13:50:50|4185.88|4185.48|4185.88|4185.48|4185.88|4185.48|4185.63|4185.23|607
1622037060000|2021-05-26 13:51:00|4185.63|4185.23|4185.13|4184.73|4185.88|4185.48|4185.13|4184.73|611
1622037070000|2021-05-26 13:51:10|4185.38|4184.98|4185.63|4185.23|4185.75|4185.35|4185.38|4184.98|426
1622037080000|2021-05-26 13:51:20|4185.5|4185.1|4185.63|4185.23|4185.63|4185.23|4185.5|4185.1|254
1622037090000|2021-05-26 13:51:30|4185.75|4185.35|4185.88|4185.48|4185.88|4185.48|4185.63|4185.23|315
1622037100000|2021-05-26 13:51:40|4186.13|4185.73|4187.38|4186.98|4187.38|4186.98|4186.13|4185.73|1204
1622037110000|2021-05-26 13:51:50|4187.13|4186.73|4187.63|4187.23|4187.88|4187.48|4187.13|4186.73|712
1622037120000|2021-05-26 13:52:00|4187.88|4187.48|4187.13|4186.73|4187.88|4187.48|4187.13|4186.73|953
1622037130000|2021-05-26 13:52:10|4187.38|4186.98|4187.13|4186.73|4187.38|4186.98|4187.13|4186.73|430
1622037140000|2021-05-26 13:52:20|4187.38|4186.98|4187.38|4186.98|4187.38|4186.98|4187.13|4186.73|387
1622037150000|2021-05-26 13:52:30|4187.13|4186.73|4187.38|4186.98|4187.38|4186.98|4186.88|4186.48|441
1622037160000|2021-05-26 13:52:40|4187.13|4186.73|4187.63|4187.23|4187.63|4187.23|4187.13|4186.73|289
1622037170000|2021-05-26 13:52:50|4187.75|4187.35|4187.88|4187.48|4188.13|4187.73|4187.63|4187.23|680
1622037180000|2021-05-26 13:53:00|4188|4187.6|4188.63|4188.23|4188.63|4188.23|4188|4187.6|451
1622037190000|2021-05-26 13:53:10|4188.38|4187.98|4188.88|4188.48|4188.88|4188.48|4188.38|4187.98|661
1622037200000|2021-05-26 13:53:20|4188.63|4188.23|4188.88|4188.48|4188.88|4188.48|4188.63|4188.23|302
1622037210000|2021-05-26 13:53:30|4189.13|4188.73|4189.13|4188.73|4189.13|4188.73|4189.13|4188.73|199
1622037220000|2021-05-26 13:53:40|4189.38|4188.98|4189.63|4189.23|4189.63|4189.23|4189.38|4188.98|940
1622037230000|2021-05-26 13:53:50|4189.38|4188.98|4189.63|4189.23|4189.63|4189.23|4189.38|4188.98|545
1622037240000|2021-05-26 13:54:00|4189.88|4189.48|4189.88|4189.48|4189.88|4189.48|4189.63|4189.23|736
1622037250000|2021-05-26 13:54:10|4189.63|4189.23|4188.63|4188.23|4189.63|4189.23|4188.63|4188.23|947
1622037260000|2021-05-26 13:54:20|4188.38|4187.98|4188.63|4188.23|4188.63|4188.23|4188.38|4187.98|745
1622037270000|2021-05-26 13:54:30|4188.38|4187.98|4188.38|4187.98|4188.38|4187.98|4188.38|4187.98|301
1622037280000|2021-05-26 13:54:40|4188.63|4188.23|4188.63|4188.23|4188.63|4188.23|4188.38|4187.98|297
1622037290000|2021-05-26 13:54:50|4188.5|4188.1|4188.88|4188.48|4188.88|4188.48|4188.38|4187.98|438
1622037300000|2021-05-26 13:55:00|4188.63|4188.23|4188.38|4187.98|4188.63|4188.23|4188.13|4187.73|541
1622037310000|2021-05-26 13:55:10|4188.13|4187.73|4188.38|4187.98|4188.38|4187.98|4188.13|4187.73|227
1622037320000|2021-05-26 13:55:20|4188.63|4188.23|4189.38|4188.98|4189.38|4188.98|4188.63|4188.23|900
1622037330000|2021-05-26 13:55:30|4189.13|4188.73|4189.25|4188.85|4189.38|4188.98|4189.13|4188.73|594
1622037340000|2021-05-26 13:55:40|4189.38|4188.98|4189.63|4189.23|4189.63|4189.23|4189.38|4188.98|235
1622037350000|2021-05-26 13:55:50|4189.38|4188.98|4189.38|4188.98|4189.38|4188.98|4189.13|4188.73|446
1622037360000|2021-05-26 13:56:00|4189.13|4188.73|4188.88|4188.48|4189.13|4188.73|4188.63|4188.23|538
1622037370000|2021-05-26 13:56:10|4188.75|4188.35|4188.63|4188.23|4188.88|4188.48|4188.63|4188.23|276
1622037380000|2021-05-26 13:56:20|4188.38|4187.98|4188.38|4187.98|4188.38|4187.98|4188.38|4187.98|149
1622037390000|2021-05-26 13:56:30|4188.13|4187.73|4188.13|4187.73|4188.38|4187.98|4188.13|4187.73|477
1622037400000|2021-05-26 13:56:40|4188|4187.6|4187.88|4187.48|4188.13|4187.73|4187.63|4187.23|428
1622037410000|2021-05-26 13:56:50|4188.13|4187.73|4187.88|4187.48|4188.13|4187.73|4187.63|4187.23|362
1622037420000|2021-05-26 13:57:00|4187.75|4187.35|4186.88|4186.48|4187.75|4187.35|4186.75|4186.35|887
1622037430000|2021-05-26 13:57:10|4186.63|4186.23|4186.88|4186.48|4187.13|4186.73|4186.63|4186.23|601
1622037440000|2021-05-26 13:57:20|4187.13|4186.73|4186.63|4186.23|4187.63|4187.23|4186.63|4186.23|762
1622037450000|2021-05-26 13:57:30|4186.88|4186.48|4186.88|4186.48|4186.88|4186.48|4186.88|4186.48|411
1622037460000|2021-05-26 13:57:40|4186.63|4186.23|4187.63|4187.23|4187.63|4187.23|4186.63|4186.23|570
1622037470000|2021-05-26 13:57:50|4187.38|4186.98|4187.63|4187.23|4187.63|4187.23|4187.38|4186.98|216
1622037480000|2021-05-26 13:58:00|4187.38|4186.98|4187.13|4186.73|4187.63|4187.23|4187.13|4186.73|312
1622037490000|2021-05-26 13:58:10|4187.38|4186.98|4186.63|4186.23|4187.38|4186.98|4186.63|4186.23|315
1622037500000|2021-05-26 13:58:20|4186.38|4185.98|4186.13|4185.73|4186.63|4186.23|4185.88|4185.48|725
1622037510000|2021-05-26 13:58:30|4186.38|4185.98|4186.13|4185.73|4186.38|4185.98|4186.13|4185.73|791
1622037520000|2021-05-26 13:58:40|4185.88|4185.48|4185.88|4185.48|4186.38|4185.98|4185.88|4185.48|416
1622037530000|2021-05-26 13:58:50|4186.13|4185.73|4186.38|4185.98|4186.38|4185.98|4185.63|4185.23|389
1622037540000|2021-05-26 13:59:00|4186.13|4185.73|4185.88|4185.48|4186.63|4186.23|4185.88|4185.48|511
1622037550000|2021-05-26 13:59:10|4185.63|4185.23|4185.38|4184.98|4185.88|4185.48|4185.38|4184.98|599
1622037560000|2021-05-26 13:59:20|4185.63|4185.23|4185.63|4185.23|4186.13|4185.73|4185.38|4184.98|545
1622037570000|2021-05-26 13:59:30|4185.88|4185.48|4185.63|4185.23|4186.13|4185.73|4185.38|4184.98|545
1622037580000|2021-05-26 13:59:40|4185.88|4185.48|4185.63|4185.23|4186.13|4185.73|4185.63|4185.23|375
1622037590000|2021-05-26 13:59:50|4185.88|4185.48|4185.63|4185.23|4185.88|4185.48|4185.38|4184.98|417
1622037600000|2021-05-26 14:00:00|4186.13|4185.73|4185.88|4185.48|4186.38|4185.98|4185.88|4185.48|830
1622037610000|2021-05-26 14:00:10|4186|4185.6|4186.63|4186.23|4186.63|4186.23|4185.88|4185.48|340
1622037620000|2021-05-26 14:00:20|4186.75|4186.35|4187.13|4186.73|4187.63|4187.23|4186.75|4186.35|1065
1622037630000|2021-05-26 14:00:30|4187|4186.6|4186.63|4186.23|4187.13|4186.73|4186.5|4186.1|459
1622037640000|2021-05-26 14:00:40|4186.38|4185.98|4186.88|4186.48|4186.88|4186.48|4186.13|4185.73|781
1622037650000|2021-05-26 14:00:50|4186.63|4186.23|4186.13|4185.73|4186.88|4186.48|4186.13|4185.73|645
1622037660000|2021-05-26 14:01:00|4185.88|4185.48|4185.88|4185.48|4186.13|4185.73|4185.63|4185.23|509
1622037670000|2021-05-26 14:01:10|4185.63|4185.23|4184.88|4184.48|4185.63|4185.23|4184.88|4184.48|1227
1622037680000|2021-05-26 14:01:20|4184.63|4184.23|4184.88|4184.48|4184.88|4184.48|4184.63|4184.23|353
1622037690000|2021-05-26 14:01:30|4184.63|4184.23|4184.88|4184.48|4184.88|4184.48|4184.63|4184.23|510
1622037700000|2021-05-26 14:01:40|4184.63|4184.23|4184.63|4184.23|4184.88|4184.48|4184.63|4184.23|414
1622037710000|2021-05-26 14:01:50|4184.5|4184.1|4185.38|4184.98|4185.38|4184.98|4184.38|4183.98|771
1622037720000|2021-05-26 14:02:00|4185.13|4184.73|4184.88|4184.48|4185.38|4184.98|4184.88|4184.48|604
1622037730000|2021-05-26 14:02:10|4185.13|4184.73|4184.38|4183.98|4185.13|4184.73|4184.38|4183.98|912
1622037740000|2021-05-26 14:02:20|4184.13|4183.73|4184.38|4183.98|4184.63|4184.23|4184.13|4183.73|572
1622037750000|2021-05-26 14:02:30|4184.63|4184.23|4184.88|4184.48|4184.88|4184.48|4184.38|4183.98|373
1622037760000|2021-05-26 14:02:40|4184.63|4184.23|4185.13|4184.73|4185.13|4184.73|4184.63|4184.23|346
1622037770000|2021-05-26 14:02:50|4185.38|4184.98|4184.88|4184.48|4185.38|4184.98|4184.88|4184.48|406
1622037780000|2021-05-26 14:03:00|4184.63|4184.23|4184.88|4184.48|4185.13|4184.73|4184.63|4184.23|339
1622037790000|2021-05-26 14:03:10|4185.13|4184.73|4185.88|4185.48|4185.88|4185.48|4185.13|4184.73|415
1622037800000|2021-05-26 14:03:20|4186.13|4185.73|4185.88|4185.48|4186.13|4185.73|4185.63|4185.23|333
1622037810000|2021-05-26 14:03:30|4186|4185.6|4186.38|4185.98|4186.38|4185.98|4185.88|4185.48|603
1622037820000|2021-05-26 14:03:40|4186.13|4185.73|4186.38|4185.98|4186.63|4186.23|4186.13|4185.73|761
1622037830000|2021-05-26 14:03:50|4186.63|4186.23|4187.13|4186.73|4187.13|4186.73|4186.38|4185.98|346
1622037840000|2021-05-26 14:04:00|4186.63|4186.23|4186.38|4185.98|4186.88|4186.48|4186.38|4185.98|744
1622037850000|2021-05-26 14:04:10|4186.63|4186.23|4186.63|4186.23|4186.63|4186.23|4186.13|4185.73|557
1622037860000|2021-05-26 14:04:20|4186.88|4186.48|4187.13|4186.73|4187.13|4186.73|4186.38|4185.98|534
1622037870000|2021-05-26 14:04:30|4186.88|4186.48|4186.63|4186.23|4186.88|4186.48|4186.63|4186.23|664
1622037880000|2021-05-26 14:04:40|4186.88|4186.48|4186.63|4186.23|4186.88|4186.48|4186.38|4185.98|363
1622037890000|2021-05-26 14:04:50|4186.75|4186.35|4186.38|4185.98|4187.13|4186.73|4186.38|4185.98|679
1622037900000|2021-05-26 14:05:00|4186.13|4185.73|4186.88|4186.48|4187.13|4186.73|4186.13|4185.73|450
1622037910000|2021-05-26 14:05:10|4187.13|4186.73|4187.38|4186.98|4187.38|4186.98|4186.88|4186.48|799
1622037920000|2021-05-26 14:05:20|4187.13|4186.73|4187.63|4187.23|4187.63|4187.23|4187.13|4186.73|736
1622037930000|2021-05-26 14:05:30|4187.38|4186.98|4186.38|4185.98|4187.63|4187.23|4186.38|4185.98|749
1622037940000|2021-05-26 14:05:40|4186.13|4185.73|4185.88|4185.48|4186.25|4185.85|4185.63|4185.23|780
1622037950000|2021-05-26 14:05:50|4185.63|4185.23|4185.63|4185.23|4185.63|4185.23|4185.38|4184.98|715
1622037960000|2021-05-26 14:06:00|4185.38|4184.98|4185.63|4185.23|4185.88|4185.48|4185.38|4184.98|742
1622037970000|2021-05-26 14:06:10|4185.88|4185.48|4186|4185.6|4186.13|4185.73|4185.63|4185.23|452
1622037980000|2021-05-26 14:06:20|4185.88|4185.48|4186.38|4185.98|4186.63|4186.23|4185.88|4185.48|428
1622037990000|2021-05-26 14:06:30|4186.13|4185.73|4186.38|4185.98|4186.63|4186.23|4186.13|4185.73|580
1622038000000|2021-05-26 14:06:40|4186.63|4186.23|4186.38|4185.98|4186.63|4186.23|4186.38|4185.98|439
1622038010000|2021-05-26 14:06:50|4186.63|4186.23|4187.13|4186.73|4187.38|4186.98|4186.63|4186.23|344
1622038020000|2021-05-26 14:07:00|4187.25|4186.85|4187.38|4186.98|4187.88|4187.48|4187.25|4186.85|1191
1622038030000|2021-05-26 14:07:10|4187.13|4186.73|4186.63|4186.23|4187.38|4186.98|4186.63|4186.23|555
1622038040000|2021-05-26 14:07:20|4186.75|4186.35|4186.88|4186.48|4187.13|4186.73|4186.63|4186.23|205
1622038050000|2021-05-26 14:07:30|4186.63|4186.23|4186.88|4186.48|4187.13|4186.73|4186.63|4186.23|312
1622038060000|2021-05-26 14:07:40|4186.75|4186.35|4186.63|4186.23|4186.88|4186.48|4186.38|4185.98|260
1622038070000|2021-05-26 14:07:50|4186.75|4186.35|4186.88|4186.48|4187.13|4186.73|4186.75|4186.35|188
1622038080000|2021-05-26 14:08:00|4186.38|4185.98|4186.13|4185.73|4186.38|4185.98|4185.88|4185.48|674
1622038090000|2021-05-26 14:08:10|4186.25|4185.85|4186.13|4185.73|4186.38|4185.98|4186|4185.6|469
1622038100000|2021-05-26 14:08:20|4185.88|4185.48|4185.38|4184.98|4186|4185.6|4185.38|4184.98|465
1622038110000|2021-05-26 14:08:30|4185.5|4185.1|4186.13|4185.73|4186.13|4185.73|4185.38|4184.98|344
1622038120000|2021-05-26 14:08:40|4186.38|4185.98|4185.63|4185.23|4186.38|4185.98|4185.63|4185.23|250
1622038130000|2021-05-26 14:08:50|4185.88|4185.48|4186.75|4186.35|4186.75|4186.35|4185.88|4185.48|297
1622038140000|2021-05-26 14:09:00|4186.63|4186.23|4186.88|4186.48|4186.88|4186.48|4186.38|4185.98|544
1622038150000|2021-05-26 14:09:10|4186.63|4186.23|4187.38|4186.98|4187.38|4186.98|4186.63|4186.23|400
1622038160000|2021-05-26 14:09:20|4187.13|4186.73|4187.88|4187.48|4187.88|4187.48|4187.13|4186.73|412
1622038170000|2021-05-26 14:09:30|4187.63|4187.23|4187.38|4186.98|4187.88|4187.48|4187.38|4186.98|394
1622038180000|2021-05-26 14:09:40|4187.63|4187.23|4187.63|4187.23|4187.63|4187.23|4187.38|4186.98|200
1622038190000|2021-05-26 14:09:50|4187.88|4187.48|4188.63|4188.23|4188.63|4188.23|4187.88|4187.48|655
1622038200000|2021-05-26 14:10:00|4188.79|4188.39|4188.54|4188.14|4189.04|4188.64|4188.41|4188.01|572
1622038210000|2021-05-26 14:10:10|4188.79|4188.39|4189.04|4188.64|4189.04|4188.64|4188.54|4188.14|311
1622038220000|2021-05-26 14:10:20|4189.29|4188.89|4188.54|4188.14|4189.29|4188.89|4188.54|4188.14|653
1622038230000|2021-05-26 14:10:30|4188.79|4188.39|4189.04|4188.64|4189.04|4188.64|4188.66|4188.26|308
1622038240000|2021-05-26 14:10:40|4188.79|4188.39|4188.41|4188.01|4188.79|4188.39|4188.29|4187.89|647
1622038250000|2021-05-26 14:10:50|4188.29|4187.89|4188.04|4187.64|4188.29|4187.89|4188.04|4187.64|274
1622038260000|2021-05-26 14:11:00|4188.29|4187.89|4188.79|4188.39|4188.79|4188.39|4188.29|4187.89|269
1622038270000|2021-05-26 14:11:10|4188.91|4188.51|4189.29|4188.89|4189.29|4188.89|4188.91|4188.51|293
1622038280000|2021-05-26 14:11:20|4189.04|4188.64|4188.79|4188.39|4189.04|4188.64|4188.54|4188.14|726
1622038290000|2021-05-26 14:11:30|4188.54|4188.14|4188.54|4188.14|4188.54|4188.14|4188.29|4187.89|325
1622038300000|2021-05-26 14:11:40|4188.29|4187.89|4188.29|4187.89|4188.54|4188.14|4188.29|4187.89|283
1622038310000|2021-05-26 14:11:50|4188.41|4188.01|4188.79|4188.39|4188.79|4188.39|4188.41|4188.01|268
1622038320000|2021-05-26 14:12:00|4188.54|4188.14|4188.04|4187.64|4188.54|4188.14|4187.79|4187.39|567
1622038330000|2021-05-26 14:12:10|4187.79|4187.39|4187.54|4187.14|4188.04|4187.64|4187.54|4187.14|462
1622038340000|2021-05-26 14:12:20|4187.79|4187.39|4188.29|4187.89|4188.29|4187.89|4187.79|4187.39|488
1622038350000|2021-05-26 14:12:30|4187.79|4187.39|4188.54|4188.14|4188.54|4188.14|4187.79|4187.39|538
1622038360000|2021-05-26 14:12:40|4188.29|4187.89|4188.79|4188.39|4188.79|4188.39|4188.29|4187.89|387
1622038370000|2021-05-26 14:12:50|4189.04|4188.64|4189.04|4188.64|4189.29|4188.89|4189.04|4188.64|304
1622038380000|2021-05-26 14:13:00|4189.16|4188.76|4189.04|4188.64|4189.29|4188.89|4188.79|4188.39|395
1622038390000|2021-05-26 14:13:10|4188.79|4188.39|4189.29|4188.89|4189.29|4188.89|4188.79|4188.39|455
1622038400000|2021-05-26 14:13:20|4189.16|4188.76|4188.79|4188.39|4189.16|4188.76|4188.79|4188.39|171
1622038410000|2021-05-26 14:13:30|4189.04|4188.64|4189.04|4188.64|4189.04|4188.64|4188.79|4188.39|513
1622038420000|2021-05-26 14:13:40|4188.91|4188.51|4188.79|4188.39|4188.91|4188.51|4188.54|4188.14|390
1622038430000|2021-05-26 14:13:50|4189.04|4188.64|4189.04|4188.64|4189.04|4188.64|4188.79|4188.39|334
1622038440000|2021-05-26 14:14:00|4188.79|4188.39|4188.54|4188.14|4188.79|4188.39|4188.54|4188.14|350
1622038450000|2021-05-26 14:14:10|4188.79|4188.39|4188.79|4188.39|4188.79|4188.39|4188.54|4188.14|350
1622038460000|2021-05-26 14:14:20|4188.66|4188.26|4188.79|4188.39|4188.79|4188.39|4188.66|4188.26|272
1622038470000|2021-05-26 14:14:30|4189.04|4188.64|4189.04|4188.64|4189.04|4188.64|4188.79|4188.39|262
1622038480000|2021-05-26 14:14:40|4189.29|4188.89|4189.29|4188.89|4189.54|4189.14|4189.29|4188.89|234
1622038490000|2021-05-26 14:14:50|4189.04|4188.64|4189.54|4189.14|4189.54|4189.14|4189.04|4188.64|184
1622038500000|2021-05-26 14:15:00|4189.41|4189.01|4188.79|4188.39|4189.54|4189.14|4188.79|4188.39|459
1622038510000|2021-05-26 14:15:10|4189.29|4188.89|4189.54|4189.14|4189.54|4189.14|4189.04|4188.64|476
1622038520000|2021-05-26 14:15:20|4189.41|4189.01|4189.54|4189.14|4189.79|4189.39|4189.29|4188.89|426
1622038530000|2021-05-26 14:15:30|4189.66|4189.26|4189.79|4189.39|4190.04|4189.64|4189.54|4189.14|441
1622038540000|2021-05-26 14:15:40|4190.04|4189.64|4189.79|4189.39|4190.29|4189.89|4189.79|4189.39|692
1622038550000|2021-05-26 14:15:50|4189.54|4189.14|4190.04|4189.64|4190.04|4189.64|4189.54|4189.14|568
1622038560000|2021-05-26 14:16:00|4189.79|4189.39|4189.79|4189.39|4190.54|4190.14|4189.79|4189.39|728
1622038570000|2021-05-26 14:16:10|4189.91|4189.51|4189.79|4189.39|4190.04|4189.64|4189.79|4189.39|400
1622038580000|2021-05-26 14:16:20|4190.04|4189.64|4190.04|4189.64|4190.29|4189.89|4189.79|4189.39|415
1622038590000|2021-05-26 14:16:30|4190.29|4189.89|4190.04|4189.64|4190.54|4190.14|4190.04|4189.64|922
1622038600000|2021-05-26 14:16:40|4190.29|4189.89|4190.79|4190.39|4190.79|4190.39|4190.29|4189.89|657
1622038610000|2021-05-26 14:16:50|4191.04|4190.64|4191.04|4190.64|4191.04|4190.64|4190.79|4190.39|439
1622038620000|2021-05-26 14:17:00|4191.54|4191.14|4191.79|4191.39|4191.79|4191.39|4191.29|4190.89|979
1622038630000|2021-05-26 14:17:10|4191.66|4191.26|4191.79|4191.39|4192.04|4191.64|4191.54|4191.14|719
1622038640000|2021-05-26 14:17:20|4191.54|4191.14|4191.79|4191.39|4191.79|4191.39|4191.54|4191.14|448
1622038650000|2021-05-26 14:17:30|4191.66|4191.26|4191.79|4191.39|4191.79|4191.39|4191.54|4191.14|329
1622038660000|2021-05-26 14:17:40|4192.04|4191.64|4192.54|4192.14|4192.54|4192.14|4191.79|4191.39|432
1622038670000|2021-05-26 14:17:50|4192.29|4191.89|4192.54|4192.14|4192.79|4192.39|4192.29|4191.89|656
1622038680000|2021-05-26 14:18:00|4192.66|4192.26|4192.79|4192.39|4192.79|4192.39|4192.54|4192.14|679
1622038690000|2021-05-26 14:18:10|4192.66|4192.26|4192.54|4192.14|4192.79|4192.39|4192.29|4191.89|331
1622038700000|2021-05-26 14:18:20|4192.41|4192.01|4192.04|4191.64|4192.54|4192.14|4192.04|4191.64|398
1622038710000|2021-05-26 14:18:30|4192.29|4191.89|4192.29|4191.89|4192.29|4191.89|4192.04|4191.64|345
1622038720000|2021-05-26 14:18:40|4192.16|4191.76|4192.29|4191.89|4192.54|4192.14|4192.04|4191.64|191
1622038730000|2021-05-26 14:18:50|4192.16|4191.76|4192.04|4191.64|4192.29|4191.89|4192.04|4191.64|404
1622038740000|2021-05-26 14:19:00|4191.91|4191.51|4191.79|4191.39|4192.04|4191.64|4191.79|4191.39|282
1622038750000|2021-05-26 14:19:10|4192.04|4191.64|4192.04|4191.64|4192.04|4191.64|4191.79|4191.39|290
1622038760000|2021-05-26 14:19:20|4191.91|4191.51|4191.54|4191.14|4192.04|4191.64|4191.54|4191.14|380
1622038770000|2021-05-26 14:19:30|4191.66|4191.26|4191.79|4191.39|4192.04|4191.64|4191.66|4191.26|225
1622038780000|2021-05-26 14:19:40|4191.91|4191.51|4192.54|4192.14|4192.54|4192.14|4191.91|4191.51|417
1622038790000|2021-05-26 14:19:50|4192.41|4192.01|4192.79|4192.39|4192.79|4192.39|4192.29|4191.89|356
1622038800000|2021-05-26 14:20:00|4192.54|4192.14|4192.79|4192.39|4192.79|4192.39|4192.54|4192.14|651
1622038810000|2021-05-26 14:20:10|4192.54|4192.14|4192.29|4191.89|4192.54|4192.14|4192.04|4191.64|623
1622038820000|2021-05-26 14:20:20|4192.16|4191.76|4192.54|4192.14|4192.54|4192.14|4192.16|4191.76|243
1622038830000|2021-05-26 14:20:30|4192.66|4192.26|4192.79|4192.39|4192.79|4192.39|4192.54|4192.14|411
1622038840000|2021-05-26 14:20:40|4193.04|4192.64|4192.79|4192.39|4193.04|4192.64|4192.79|4192.39|264
1622038850000|2021-05-26 14:20:50|4193.04|4192.64|4193.29|4192.89|4193.29|4192.89|4193.04|4192.64|417
1622038860000|2021-05-26 14:21:00|4193.04|4192.64|4192.79|4192.39|4193.29|4192.89|4192.79|4192.39|318
1622038870000|2021-05-26 14:21:10|4192.54|4192.14|4192.79|4192.39|4192.79|4192.39|4192.54|4192.14|418
1622038880000|2021-05-26 14:21:20|4193.04|4192.64|4192.79|4192.39|4193.04|4192.64|4192.79|4192.39|163
1622038890000|2021-05-26 14:21:30|4193.04|4192.64|4193.29|4192.89|4193.29|4192.89|4193.04|4192.64|325
1622038900000|2021-05-26 14:21:40|4193.54|4193.14|4193.54|4193.14|4193.79|4193.39|4193.54|4193.14|1166
1622038910000|2021-05-26 14:21:50|4193.79|4193.39|4193.79|4193.39|4193.91|4193.51|4193.54|4193.14|727
1622038920000|2021-05-26 14:22:00|4193.54|4193.14|4193.54|4193.14|4193.79|4193.39|4193.29|4192.89|461
1622038930000|2021-05-26 14:22:10|4193.79|4193.39|4193.54|4193.14|4193.79|4193.39|4193.54|4193.14|308
1622038940000|2021-05-26 14:22:20|4193.66|4193.26|4194.04|4193.64|4194.04|4193.64|4193.54|4193.14|383
1622038950000|2021-05-26 14:22:30|4193.91|4193.51|4194.29|4193.89|4194.29|4193.89|4193.79|4193.39|538
1622038960000|2021-05-26 14:22:40|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|507
1622038970000|2021-05-26 14:22:50|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|356
1622038980000|2021-05-26 14:23:00|4194.29|4193.89|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|258
1622038990000|2021-05-26 14:23:10|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|597
1622039000000|2021-05-26 14:23:20|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.66|4194.26|293
1622039010000|2021-05-26 14:23:30|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|237
1622039020000|2021-05-26 14:23:40|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|116
1622039030000|2021-05-26 14:23:50|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|509
1622039040000|2021-05-26 14:24:00|4195.04|4194.64|4195.54|4195.14|4195.79|4195.39|4195.04|4194.64|1190
1622039050000|2021-05-26 14:24:10|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|430
1622039060000|2021-05-26 14:24:20|4195.54|4195.14|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|264
1622039070000|2021-05-26 14:24:30|4195.91|4195.51|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|626
1622039080000|2021-05-26 14:24:40|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|589
1622039090000|2021-05-26 14:24:50|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|245
1622039100000|2021-05-26 14:25:00|4196.04|4195.64|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|302
1622039110000|2021-05-26 14:25:10|4195.54|4195.14|4195.04|4194.64|4195.79|4195.39|4194.79|4194.39|1338
1622039120000|2021-05-26 14:25:20|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|600
1622039130000|2021-05-26 14:25:30|4194.04|4193.64|4194.04|4193.64|4194.54|4194.14|4193.79|4193.39|4779
1622039140000|2021-05-26 14:25:40|4193.91|4193.51|4193.79|4193.39|4194.29|4193.89|4193.79|4193.39|572
1622039150000|2021-05-26 14:25:50|4193.66|4193.26|4193.54|4193.14|4193.66|4193.26|4193.29|4192.89|448
1622039160000|2021-05-26 14:26:00|4193.29|4192.89|4193.54|4193.14|4193.54|4193.14|4193.29|4192.89|575
1622039170000|2021-05-26 14:26:10|4193.29|4192.89|4193.29|4192.89|4193.54|4193.14|4193.29|4192.89|296
1622039180000|2021-05-26 14:26:20|4193.54|4193.14|4193.04|4192.64|4193.54|4193.14|4193.04|4192.64|542
1622039190000|2021-05-26 14:26:30|4193.29|4192.89|4193.54|4193.14|4193.54|4193.14|4193.29|4192.89|402
1622039200000|2021-05-26 14:26:40|4193.66|4193.26|4193.54|4193.14|4193.79|4193.39|4193.54|4193.14|392
1622039210000|2021-05-26 14:26:50|4193.29|4192.89|4193.29|4192.89|4193.54|4193.14|4193.29|4192.89|380
1622039220000|2021-05-26 14:27:00|4193.54|4193.14|4193.54|4193.14|4193.79|4193.39|4193.54|4193.14|472
1622039230000|2021-05-26 14:27:10|4193.66|4193.26|4193.79|4193.39|4193.79|4193.39|4193.54|4193.14|190
1622039240000|2021-05-26 14:27:20|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|80
1622039250000|2021-05-26 14:27:30|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|234
1622039260000|2021-05-26 14:27:40|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|81
1622039270000|2021-05-26 14:27:50|4193.79|4193.39|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|310
1622039280000|2021-05-26 14:28:00|4193.79|4193.39|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|140
1622039290000|2021-05-26 14:28:10|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.16|4193.76|153
1622039300000|2021-05-26 14:28:20|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|276
1622039310000|2021-05-26 14:28:30|4194.66|4194.26|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|238
1622039320000|2021-05-26 14:28:40|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|102
1622039330000|2021-05-26 14:28:50|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|183
1622039340000|2021-05-26 14:29:00|4194.66|4194.26|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|276
1622039350000|2021-05-26 14:29:10|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|153
1622039360000|2021-05-26 14:29:20|4194.66|4194.26|4194.54|4194.14|4194.66|4194.26|4194.54|4194.14|159
1622039370000|2021-05-26 14:29:30|4194.79|4194.39|4194.29|4193.89|4194.79|4194.39|4194.29|4193.89|289
1622039380000|2021-05-26 14:29:40|4194.41|4194.01|4194.04|4193.64|4194.41|4194.01|4193.79|4193.39|379
1622039390000|2021-05-26 14:29:50|4193.91|4193.51|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|185
1622039400000|2021-05-26 14:30:00|4194.29|4193.89|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|410
1622039410000|2021-05-26 14:30:10|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|223
1622039420000|2021-05-26 14:30:20|4194.29|4193.89|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|426
1622039430000|2021-05-26 14:30:30|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|265
1622039440000|2021-05-26 14:30:40|4194.29|4193.89|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|224
1622039450000|2021-05-26 14:30:50|4193.79|4193.39|4193.29|4192.89|4193.79|4193.39|4193.29|4192.89|469
1622039460000|2021-05-26 14:31:00|4193.54|4193.14|4194.29|4193.89|4194.54|4194.14|4193.29|4192.89|1509
1622039470000|2021-05-26 14:31:10|4194.04|4193.64|4193.54|4193.14|4194.04|4193.64|4193.54|4193.14|198
1622039480000|2021-05-26 14:31:20|4193.79|4193.39|4193.79|4193.39|4193.79|4193.39|4193.54|4193.14|204
1622039490000|2021-05-26 14:31:30|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|217
1622039500000|2021-05-26 14:31:40|4193.91|4193.51|4194.29|4193.89|4194.29|4193.89|4193.79|4193.39|294
1622039510000|2021-05-26 14:31:50|4194.04|4193.64|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|229
1622039520000|2021-05-26 14:32:00|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.04|4193.64|418
1622039530000|2021-05-26 14:32:10|4194.66|4194.26|4194.29|4193.89|4194.79|4194.39|4194.29|4193.89|480
1622039540000|2021-05-26 14:32:20|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|227
1622039550000|2021-05-26 14:32:30|4194.29|4193.89|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|220
1622039560000|2021-05-26 14:32:40|4194.54|4194.14|4194.79|4194.39|4194.91|4194.51|4194.54|4194.14|227
1622039570000|2021-05-26 14:32:50|4195.04|4194.64|4195.16|4194.76|4195.29|4194.89|4195.04|4194.64|698
1622039580000|2021-05-26 14:33:00|4195.04|4194.64|4195.16|4194.76|4195.54|4195.14|4195.04|4194.64|655
1622039590000|2021-05-26 14:33:10|4195.04|4194.64|4194.54|4194.14|4195.04|4194.64|4194.54|4194.14|440
1622039600000|2021-05-26 14:33:20|4194.29|4193.89|4194.29|4193.89|4194.54|4194.14|4194.04|4193.64|318
1622039610000|2021-05-26 14:33:30|4194.54|4194.14|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|161
1622039620000|2021-05-26 14:33:40|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|93
1622039630000|2021-05-26 14:33:50|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|145
1622039640000|2021-05-26 14:34:00|4194.54|4194.14|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|195
1622039650000|2021-05-26 14:34:10|4194.91|4194.51|4194.79|4194.39|4194.91|4194.51|4194.66|4194.26|153
1622039660000|2021-05-26 14:34:20|4194.66|4194.26|4194.41|4194.01|4194.79|4194.39|4194.29|4193.89|241
1622039670000|2021-05-26 14:34:30|4194.54|4194.14|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|195
1622039680000|2021-05-26 14:34:40|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.41|4194.01|82
1622039690000|2021-05-26 14:34:50|4194.41|4194.01|4194.29|4193.89|4194.41|4194.01|4194.04|4193.64|208
1622039700000|2021-05-26 14:35:00|||||||||67
1622039710000|2021-05-26 14:35:10|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|490
1622039720000|2021-05-26 14:35:20|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|150
1622039730000|2021-05-26 14:35:30|4194.66|4194.26|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|591
1622039740000|2021-05-26 14:35:40|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|433
1622039750000|2021-05-26 14:35:50|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|119
1622039760000|2021-05-26 14:36:00|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|249
1622039770000|2021-05-26 14:36:10|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|175
1622039780000|2021-05-26 14:36:20|4194.29|4193.89|4193.54|4193.14|4194.29|4193.89|4193.54|4193.14|491
1622039790000|2021-05-26 14:36:30|4193.79|4193.39|4194.04|4193.64|4194.04|4193.64|4193.54|4193.14|392
1622039800000|2021-05-26 14:36:40|||||||||101
1622039810000|2021-05-26 14:36:50|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|148
1622039820000|2021-05-26 14:37:00|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|341
1622039830000|2021-05-26 14:37:10|4194.41|4194.01|4194.04|4193.64|4194.41|4194.01|4194.04|4193.64|63
1622039840000|2021-05-26 14:37:20|4193.79|4193.39|4194.29|4193.89|4194.29|4193.89|4193.79|4193.39|438
1622039850000|2021-05-26 14:37:30|4194.04|4193.64|4193.79|4193.39|4194.16|4193.76|4193.54|4193.14|275
1622039860000|2021-05-26 14:37:40|4193.91|4193.51|4193.91|4193.51|4193.91|4193.51|4193.91|4193.51|160
1622039870000|2021-05-26 14:37:50|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|229
1622039880000|2021-05-26 14:38:00|4193.79|4193.39|4193.54|4193.14|4193.79|4193.39|4193.29|4192.89|336
1622039890000|2021-05-26 14:38:10|4193.79|4193.39|4193.54|4193.14|4193.79|4193.39|4193.29|4192.89|556
1622039900000|2021-05-26 14:38:20|4193.41|4193.01|4193.29|4192.89|4193.54|4193.14|4193.04|4192.64|983
1622039910000|2021-05-26 14:38:30|4193.04|4192.64|4193.54|4193.14|4193.54|4193.14|4193.04|4192.64|544
1622039920000|2021-05-26 14:38:40|4193.29|4192.89|4193.29|4192.89|4193.54|4193.14|4193.29|4192.89|282
1622039930000|2021-05-26 14:38:50|4193.54|4193.14|4193.29|4192.89|4193.54|4193.14|4193.29|4192.89|380
1622039940000|2021-05-26 14:39:00|4193.54|4193.14|4193.79|4193.39|4194.04|4193.64|4193.54|4193.14|369
1622039950000|2021-05-26 14:39:10|4193.91|4193.51|4193.29|4192.89|4194.04|4193.64|4193.29|4192.89|408
1622039960000|2021-05-26 14:39:20|4193.54|4193.14|4193.66|4193.26|4193.79|4193.39|4193.54|4193.14|263
1622039970000|2021-05-26 14:39:30|4193.54|4193.14|4193.54|4193.14|4193.54|4193.14|4193.29|4192.89|509
1622039980000|2021-05-26 14:39:40|4193.66|4193.26|4193.79|4193.39|4193.79|4193.39|4193.54|4193.14|276
1622039990000|2021-05-26 14:39:50|4194.04|4193.64|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|213
1622040000000|2021-05-26 14:40:00|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|197
1622040010000|2021-05-26 14:40:10|4194.79|4194.39|4195.29|4194.89|4195.29|4194.89|4194.54|4194.14|494
1622040020000|2021-05-26 14:40:20|4195.04|4194.64|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|343
1622040030000|2021-05-26 14:40:30|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.16|4194.76|121
1622040040000|2021-05-26 14:40:40|4195.54|4195.14|4195.29|4194.89|4195.54|4195.14|4195.04|4194.64|528
1622040050000|2021-05-26 14:40:50|4195.04|4194.64|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|150
1622040060000|2021-05-26 14:41:00|4195.54|4195.14|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|815
1622040070000|2021-05-26 14:41:10|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|597
1622040080000|2021-05-26 14:41:20|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|303
1622040090000|2021-05-26 14:41:30|4195.54|4195.14|4194.54|4194.14|4195.54|4195.14|4194.54|4194.14|782
1622040100000|2021-05-26 14:41:40|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|172
1622040110000|2021-05-26 14:41:50|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|210
1622040120000|2021-05-26 14:42:00|4194.66|4194.26|4194.54|4194.14|4194.66|4194.26|4194.04|4193.64|364
1622040130000|2021-05-26 14:42:10|4194.29|4193.89|4194.41|4194.01|4194.79|4194.39|4194.29|4193.89|376
1622040140000|2021-05-26 14:42:20|4194.54|4194.14|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|389
1622040150000|2021-05-26 14:42:30|4194.91|4194.51|4194.79|4194.39|4194.91|4194.51|4194.54|4194.14|807
1622040160000|2021-05-26 14:42:40|4194.54|4194.14|4194.54|4194.14|4194.66|4194.26|4194.29|4193.89|625
1622040170000|2021-05-26 14:42:50|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|326
1622040180000|2021-05-26 14:43:00|4194.54|4194.14|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|819
1622040190000|2021-05-26 14:43:10|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|191
1622040200000|2021-05-26 14:43:20|4194.41|4194.01|4194.29|4193.89|4194.41|4194.01|4194.04|4193.64|81
1622040210000|2021-05-26 14:43:30|4194.04|4193.64|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|373
1622040220000|2021-05-26 14:43:40|4194.41|4194.01|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|257
1622040230000|2021-05-26 14:43:50|4194.16|4193.76|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|314
1622040240000|2021-05-26 14:44:00|||||||||229
1622040250000|2021-05-26 14:44:10|4194.29|4193.89|4194.04|4193.64|4194.29|4193.89|4193.79|4193.39|544
1622040260000|2021-05-26 14:44:20|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|690
1622040270000|2021-05-26 14:44:30|4194.54|4194.14|4194.66|4194.26|4194.79|4194.39|4194.54|4194.14|329
1622040280000|2021-05-26 14:44:40|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|431
1622040290000|2021-05-26 14:44:50|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|174
1622040300000|2021-05-26 14:45:00|4194.04|4193.64|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|443
1622040310000|2021-05-26 14:45:10|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.66|4194.26|479
1622040320000|2021-05-26 14:45:20|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|508
1622040330000|2021-05-26 14:45:30|||||||||159
1622040340000|2021-05-26 14:45:40|4195.54|4195.14|4195.79|4195.39|4195.79|4195.39|4195.29|4194.89|569
1622040350000|2021-05-26 14:45:50|4195.66|4195.26|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|327
1622040360000|2021-05-26 14:46:00|4195.79|4195.39|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|293
1622040370000|2021-05-26 14:46:10|4195.41|4195.01|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|125
1622040380000|2021-05-26 14:46:20|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|71
1622040390000|2021-05-26 14:46:30|4195.41|4195.01|4195.41|4195.01|4195.54|4195.14|4195.29|4194.89|454
1622040400000|2021-05-26 14:46:40|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|235
1622040410000|2021-05-26 14:46:50|4195.41|4195.01|4195.29|4194.89|4195.41|4195.01|4195.29|4194.89|298
1622040420000|2021-05-26 14:47:00|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|100
1622040430000|2021-05-26 14:47:10|4195.79|4195.39|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|389
1622040440000|2021-05-26 14:47:20|4195.66|4195.26|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|391
1622040450000|2021-05-26 14:47:30|4195.66|4195.26|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|606
1622040460000|2021-05-26 14:47:40|4195.79|4195.39|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|591
1622040470000|2021-05-26 14:47:50|4195.66|4195.26|4195.04|4194.64|4195.66|4195.26|4195.04|4194.64|203
1622040480000|2021-05-26 14:48:00|4194.91|4194.51|4195.29|4194.89|4195.29|4194.89|4194.79|4194.39|357
1622040490000|2021-05-26 14:48:10|4195.16|4194.76|4195.04|4194.64|4195.16|4194.76|4194.79|4194.39|270
1622040500000|2021-05-26 14:48:20|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|95
1622040510000|2021-05-26 14:48:30|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|127
1622040520000|2021-05-26 14:48:40|4195.16|4194.76|4194.79|4194.39|4195.16|4194.76|4194.79|4194.39|309
1622040530000|2021-05-26 14:48:50|||||||||57
1622040540000|2021-05-26 14:49:00|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|425
1622040550000|2021-05-26 14:49:10|4194.54|4194.14|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|254
1622040560000|2021-05-26 14:49:20|4194.91|4194.51|4194.79|4194.39|4194.91|4194.51|4194.79|4194.39|209
1622040570000|2021-05-26 14:49:30|||||||||152
1622040580000|2021-05-26 14:49:40|||||||||16
1622040590000|2021-05-26 14:49:50|4194.66|4194.26|4194.54|4194.14|4194.66|4194.26|4194.54|4194.14|416
1622040600000|2021-05-26 14:50:00|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|336
1622040610000|2021-05-26 14:50:10|||||||||8
1622040620000|2021-05-26 14:50:20|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|686
1622040630000|2021-05-26 14:50:30|4194.66|4194.26|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|273
1622040640000|2021-05-26 14:50:40|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.04|4193.64|588
1622040650000|2021-05-26 14:50:50|4194.04|4193.64|4194.29|4193.89|4194.54|4194.14|4194.04|4193.64|416
1622040660000|2021-05-26 14:51:00|4194.54|4194.14|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|195
1622040670000|2021-05-26 14:51:10|4194.54|4194.14|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|482
1622040680000|2021-05-26 14:51:20|4194.66|4194.26|4194.04|4193.64|4194.79|4194.39|4194.04|4193.64|496
1622040690000|2021-05-26 14:51:30|4193.79|4193.39|4193.54|4193.14|4193.79|4193.39|4193.29|4192.89|652
1622040700000|2021-05-26 14:51:40|4193.29|4192.89|4193.54|4193.14|4193.54|4193.14|4193.29|4192.89|383
1622040710000|2021-05-26 14:51:50|||||||||89
1622040720000|2021-05-26 14:52:00|4193.79|4193.39|4192.54|4192.14|4193.79|4193.39|4192.54|4192.14|1120
1622040730000|2021-05-26 14:52:10|4192.29|4191.89|4192.54|4192.14|4192.54|4192.14|4192.29|4191.89|638
1622040740000|2021-05-26 14:52:20|4192.79|4192.39|4192.79|4192.39|4192.79|4192.39|4192.54|4192.14|195
1622040750000|2021-05-26 14:52:30|4193.04|4192.64|4193.29|4192.89|4193.29|4192.89|4192.79|4192.39|480
1622040760000|2021-05-26 14:52:40|4193.54|4193.14|4194.29|4193.89|4194.29|4193.89|4193.54|4193.14|806
1622040770000|2021-05-26 14:52:50|4194.54|4194.14|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|619
1622040780000|2021-05-26 14:53:00|4194.79|4194.39|4195.04|4194.64|4195.29|4194.89|4194.79|4194.39|744
1622040790000|2021-05-26 14:53:10|4194.79|4194.39|4194.41|4194.01|4194.79|4194.39|4194.29|4193.89|543
1622040800000|2021-05-26 14:53:20|4194.54|4194.14|4194.04|4193.64|4194.54|4194.14|4194.04|4193.64|350
1622040810000|2021-05-26 14:53:30|4194.29|4193.89|4193.54|4193.14|4194.29|4193.89|4193.54|4193.14|524
1622040820000|2021-05-26 14:53:40|4193.79|4193.39|4193.54|4193.14|4193.79|4193.39|4193.54|4193.14|440
1622040830000|2021-05-26 14:53:50|4193.29|4192.89|4194.04|4193.64|4194.04|4193.64|4193.29|4192.89|477
1622040840000|2021-05-26 14:54:00|4194.29|4193.89|4193.54|4193.14|4194.29|4193.89|4193.54|4193.14|671
1622040850000|2021-05-26 14:54:10|4193.41|4193.01|4193.79|4193.39|4193.79|4193.39|4193.29|4192.89|565
1622040860000|2021-05-26 14:54:20|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|305
1622040870000|2021-05-26 14:54:30|4194.16|4193.76|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|369
1622040880000|2021-05-26 14:54:40|4193.79|4193.39|4193.91|4193.51|4194.04|4193.64|4193.79|4193.39|269
1622040890000|2021-05-26 14:54:50|4193.79|4193.39|4194.29|4193.89|4194.54|4194.14|4193.79|4193.39|286
1622040900000|2021-05-26 14:55:00|4194.54|4194.14|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|157
1622040910000|2021-05-26 14:55:10|4194.54|4194.14|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|696
1622040920000|2021-05-26 14:55:20|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|81
1622040930000|2021-05-26 14:55:30|4194.66|4194.26|4194.04|4193.64|4194.66|4194.26|4194.04|4193.64|230
1622040940000|2021-05-26 14:55:40|4193.79|4193.39|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|165
1622040950000|2021-05-26 14:55:50|4193.91|4193.51|4194.04|4193.64|4194.04|4193.64|4193.91|4193.51|109
1622040960000|2021-05-26 14:56:00|4194.16|4193.76|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|166
1622040970000|2021-05-26 14:56:10|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|128
1622040980000|2021-05-26 14:56:20|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|350
1622040990000|2021-05-26 14:56:30|4194.91|4194.51|4194.79|4194.39|4194.91|4194.51|4194.79|4194.39|423
1622041000000|2021-05-26 14:56:40|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|123
1622041010000|2021-05-26 14:56:50|||||||||97
1622041020000|2021-05-26 14:57:00|4195.04|4194.64|4195.29|4194.89|4195.29|4194.89|4194.79|4194.39|611
1622041030000|2021-05-26 14:57:10|4195.54|4195.14|4195.04|4194.64|4195.54|4195.14|4195.04|4194.64|624
1622041040000|2021-05-26 14:57:20|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|249
1622041050000|2021-05-26 14:57:30|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|86
1622041060000|2021-05-26 14:57:40|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|130
1622041070000|2021-05-26 14:57:50|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|800
1622041080000|2021-05-26 14:58:00|4195.79|4195.39|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|384
1622041090000|2021-05-26 14:58:10|4196.04|4195.64|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|203
1622041100000|2021-05-26 14:58:20|||||||||199
1622041110000|2021-05-26 14:58:30|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|222
1622041120000|2021-05-26 14:58:40|4195.91|4195.51|4195.54|4195.14|4195.91|4195.51|4195.29|4194.89|353
1622041130000|2021-05-26 14:58:50|4195.29|4194.89|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|281
1622041140000|2021-05-26 14:59:00|4195.29|4194.89|4195.29|4194.89|4195.54|4195.14|4195.29|4194.89|253
1622041150000|2021-05-26 14:59:10|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|69
1622041160000|2021-05-26 14:59:20|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|395
1622041170000|2021-05-26 14:59:30|||||||||12
1622041180000|2021-05-26 14:59:40|4195.54|4195.14|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|106
1622041190000|2021-05-26 14:59:50|4195.41|4195.01|4195.79|4195.39|4195.79|4195.39|4195.41|4195.01|234
1622041200000|2021-05-26 15:00:00|4196.04|4195.64|4196.29|4195.89|4196.66|4196.26|4196.04|4195.64|1359
1622041210000|2021-05-26 15:00:10|4196.04|4195.64|4196.04|4195.64|4196.54|4196.14|4196.04|4195.64|408
1622041220000|2021-05-26 15:00:20|4196.16|4195.76|4196.79|4196.39|4196.79|4196.39|4196.16|4195.76|377
1622041230000|2021-05-26 15:00:30|4196.54|4196.14|4197.29|4196.89|4197.29|4196.89|4196.29|4195.89|864
1622041240000|2021-05-26 15:00:40|4197.04|4196.64|4196.54|4196.14|4197.04|4196.64|4196.54|4196.14|502
1622041250000|2021-05-26 15:00:50|4196.41|4196.01|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|504
1622041260000|2021-05-26 15:01:00|4196.04|4195.64|4196.79|4196.39|4197.04|4196.64|4196.04|4195.64|728
1622041270000|2021-05-26 15:01:10|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|148
1622041280000|2021-05-26 15:01:20|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|253
1622041290000|2021-05-26 15:01:30|4197.04|4196.64|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|515
1622041300000|2021-05-26 15:01:40|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|952
1622041310000|2021-05-26 15:01:50|4198.04|4197.64|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|369
1622041320000|2021-05-26 15:02:00|4197.54|4197.14|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|598
1622041330000|2021-05-26 15:02:10|4198.04|4197.64|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|455
1622041340000|2021-05-26 15:02:20|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|421
1622041350000|2021-05-26 15:02:30|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|328
1622041360000|2021-05-26 15:02:40|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|242
1622041370000|2021-05-26 15:02:50|4197.79|4197.39|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|115
1622041380000|2021-05-26 15:03:00|4197.66|4197.26|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|359
1622041390000|2021-05-26 15:03:10|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|284
1622041400000|2021-05-26 15:03:20|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|291
1622041410000|2021-05-26 15:03:30|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|124
1622041420000|2021-05-26 15:03:40|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|79
1622041430000|2021-05-26 15:03:50|4197.66|4197.26|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|285
1622041440000|2021-05-26 15:04:00|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|325
1622041450000|2021-05-26 15:04:10|4197.29|4196.89|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|268
1622041460000|2021-05-26 15:04:20|4197.79|4197.39|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|293
1622041470000|2021-05-26 15:04:30|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|105
1622041480000|2021-05-26 15:04:40|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|84
1622041490000|2021-05-26 15:04:50|4197.66|4197.26|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|264
1622041500000|2021-05-26 15:05:00|4198.04|4197.64|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|258
1622041510000|2021-05-26 15:05:10|4197.91|4197.51|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|69
1622041520000|2021-05-26 15:05:20|4197.79|4197.39|4198.29|4197.89|4198.29|4197.89|4197.79|4197.39|325
1622041530000|2021-05-26 15:05:30|4198.41|4198.01|4199.04|4198.64|4199.04|4198.64|4198.41|4198.01|1126
1622041540000|2021-05-26 15:05:40|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.29|4197.89|501
1622041550000|2021-05-26 15:05:50|4199.04|4198.64|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|369
1622041560000|2021-05-26 15:06:00|4199.04|4198.64|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|424
1622041570000|2021-05-26 15:06:10|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|1107
1622041580000|2021-05-26 15:06:20|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|576
1622041590000|2021-05-26 15:06:30|||||||||179
1622041600000|2021-05-26 15:06:40|4199.41|4199.01|4199.29|4198.89|4199.41|4199.01|4199.29|4198.89|197
1622041610000|2021-05-26 15:06:50|4199.04|4198.64|4199.16|4198.76|4199.16|4198.76|4199.04|4198.64|575
1622041620000|2021-05-26 15:07:00|4199.04|4198.64|4198.79|4198.39|4199.29|4198.89|4198.54|4198.14|677
1622041630000|2021-05-26 15:07:10|4198.66|4198.26|4199.04|4198.64|4199.04|4198.64|4198.66|4198.26|327
1622041640000|2021-05-26 15:07:20|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|386
1622041650000|2021-05-26 15:07:30|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|188
1622041660000|2021-05-26 15:07:40|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.41|4199.01|502
1622041670000|2021-05-26 15:07:50|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|642
1622041680000|2021-05-26 15:08:00|4199.79|4199.39|4199.54|4199.14|4200.04|4199.64|4199.29|4198.89|805
1622041690000|2021-05-26 15:08:10|4199.29|4198.89|4199.79|4199.39|4199.79|4199.39|4199.29|4198.89|453
1622041700000|2021-05-26 15:08:20|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|238
1622041710000|2021-05-26 15:08:30|4199.66|4199.26|4199.54|4199.14|4199.79|4199.39|4199.41|4199.01|254
1622041720000|2021-05-26 15:08:40|4199.79|4199.39|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|500
1622041730000|2021-05-26 15:08:50|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|188
1622041740000|2021-05-26 15:09:00|4199.29|4198.89|4199.79|4199.39|4200.04|4199.64|4199.29|4198.89|732
1622041750000|2021-05-26 15:09:10|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|408
1622041760000|2021-05-26 15:09:20|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|467
1622041770000|2021-05-26 15:09:30|||||||||103
1622041780000|2021-05-26 15:09:40|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|147
1622041790000|2021-05-26 15:09:50|4200.04|4199.64|4200.04|4199.64|4200.29|4199.89|4199.79|4199.39|511
1622041800000|2021-05-26 15:10:00|4199.79|4199.39|4199.29|4198.89|4199.79|4199.39|4199.29|4198.89|313
1622041810000|2021-05-26 15:10:10|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|338
1622041820000|2021-05-26 15:10:20|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|200
1622041830000|2021-05-26 15:10:30|4199.04|4198.64|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|213
1622041840000|2021-05-26 15:10:40|4198.66|4198.26|4198.54|4198.14|4198.66|4198.26|4198.29|4197.89|637
1622041850000|2021-05-26 15:10:50|4198.29|4197.89|4198.54|4198.14|4198.54|4198.14|4198.29|4197.89|320
1622041860000|2021-05-26 15:11:00|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4197.79|4197.39|822
1622041870000|2021-05-26 15:11:10|4197.91|4197.51|4198.29|4197.89|4198.29|4197.89|4197.91|4197.51|417
1622041880000|2021-05-26 15:11:20|4198.04|4197.64|4198.29|4197.89|4198.29|4197.89|4198.04|4197.64|170
1622041890000|2021-05-26 15:11:30|4198.04|4197.64|4197.29|4196.89|4198.04|4197.64|4197.04|4196.64|3935
1622041900000|2021-05-26 15:11:40|4197.54|4197.14|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|576
1622041910000|2021-05-26 15:11:50|4197.79|4197.39|4197.29|4196.89|4197.79|4197.39|4197.29|4196.89|708
1622041920000|2021-05-26 15:12:00|4197.41|4197.01|4197.79|4197.39|4198.04|4197.64|4197.41|4197.01|339
1622041930000|2021-05-26 15:12:10|4197.54|4197.14|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|136
1622041940000|2021-05-26 15:12:20|4197.54|4197.14|4197.29|4196.89|4197.54|4197.14|4197.04|4196.64|665
1622041950000|2021-05-26 15:12:30|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|140
1622041960000|2021-05-26 15:12:40|4196.79|4196.39|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|434
1622041970000|2021-05-26 15:12:50|||||||||33
1622041980000|2021-05-26 15:13:00|4197.29|4196.89|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|451
1622041990000|2021-05-26 15:13:10|4196.91|4196.51|4196.79|4196.39|4197.04|4196.64|4196.54|4196.14|882
1622042000000|2021-05-26 15:13:20|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|168
1622042010000|2021-05-26 15:13:30|4197.16|4196.76|4197.54|4197.14|4197.54|4197.14|4197.16|4196.76|245
1622042020000|2021-05-26 15:13:40|4197.79|4197.39|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|586
1622042030000|2021-05-26 15:13:50|4197.91|4197.51|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|126
1622042040000|2021-05-26 15:14:00|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4197.79|4197.39|432
1622042050000|2021-05-26 15:14:10|4198.29|4197.89|4198.29|4197.89|4198.29|4197.89|4198.16|4197.76|105
1622042060000|2021-05-26 15:14:20|4198.04|4197.64|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|262
1622042070000|2021-05-26 15:14:30|4198.04|4197.64|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|266
1622042080000|2021-05-26 15:14:40|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|363
1622042090000|2021-05-26 15:14:50|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.29|4196.89|352
1622042100000|2021-05-26 15:15:00|4197.79|4197.39|4197.79|4197.39|4198.04|4197.64|4197.54|4197.14|254
1622042110000|2021-05-26 15:15:10|4197.91|4197.51|4197.54|4197.14|4198.04|4197.64|4197.54|4197.14|498
1622042120000|2021-05-26 15:15:20|4197.66|4197.26|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|188
1622042130000|2021-05-26 15:15:30|||||||||83
1622042140000|2021-05-26 15:15:40|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|519
1622042150000|2021-05-26 15:15:50|||||||||40
1622042160000|2021-05-26 15:16:00|||||||||636
1622042170000|2021-05-26 15:16:10|||||||||7
1622042180000|2021-05-26 15:16:20|4197.91|4197.51|4197.54|4197.14|4198.04|4197.64|4197.54|4197.14|527
1622042190000|2021-05-26 15:16:30|4197.79|4197.39|4197.79|4197.39|4197.79|4197.39|4197.54|4197.14|425
1622042200000|2021-05-26 15:16:40|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|164
1622042210000|2021-05-26 15:16:50|||||||||19
1622042220000|2021-05-26 15:17:00|4197.66|4197.26|4197.54|4197.14|4197.79|4197.39|4197.54|4197.14|295
1622042230000|2021-05-26 15:17:10|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|489
1622042240000|2021-05-26 15:17:20|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|203
1622042250000|2021-05-26 15:17:30|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.16|4196.76|47
1622042260000|2021-05-26 15:17:40|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|583
1622042270000|2021-05-26 15:17:50|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|190
1622042280000|2021-05-26 15:18:00|4197.04|4196.64|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|97
1622042290000|2021-05-26 15:18:10|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|473
1622042300000|2021-05-26 15:18:20|4196.54|4196.14|4196.29|4195.89|4196.66|4196.26|4196.29|4195.89|189
1622042310000|2021-05-26 15:18:30|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|244
1622042320000|2021-05-26 15:18:40|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|128
1622042330000|2021-05-26 15:18:50|||||||||14
1622042340000|2021-05-26 15:19:00|4196.66|4196.26|4196.54|4196.14|4196.79|4196.39|4196.54|4196.14|486
1622042350000|2021-05-26 15:19:10|4196.29|4195.89|4196.79|4196.39|4196.79|4196.39|4196.29|4195.89|305
1622042360000|2021-05-26 15:19:20|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|79
1622042370000|2021-05-26 15:19:30|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|324
1622042380000|2021-05-26 15:19:40|4196.79|4196.39|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|302
1622042390000|2021-05-26 15:19:50|4197.16|4196.76|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|170
1622042400000|2021-05-26 15:20:00|||||||||41
1622042410000|2021-05-26 15:20:10|4196.91|4196.51|4196.79|4196.39|4197.04|4196.64|4196.79|4196.39|242
1622042420000|2021-05-26 15:20:20|4196.54|4196.14|4196.54|4196.14|4196.66|4196.26|4196.54|4196.14|248
1622042430000|2021-05-26 15:20:30|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|257
1622042440000|2021-05-26 15:20:40|4196.79|4196.39|4196.54|4196.14|4196.79|4196.39|4196.29|4195.89|652
1622042450000|2021-05-26 15:20:50|4196.29|4195.89|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|402
1622042460000|2021-05-26 15:21:00|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|466
1622042470000|2021-05-26 15:21:10|4196.41|4196.01|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|196
1622042480000|2021-05-26 15:21:20|4196.41|4196.01|4196.54|4196.14|4196.54|4196.14|4196.29|4195.89|215
1622042490000|2021-05-26 15:21:30|4196.41|4196.01|4196.29|4195.89|4196.41|4196.01|4196.29|4195.89|320
1622042500000|2021-05-26 15:21:40|4196.04|4195.64|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|291
1622042510000|2021-05-26 15:21:50|4196.41|4196.01|4196.54|4196.14|4196.66|4196.26|4196.41|4196.01|884
1622042520000|2021-05-26 15:22:00|||||||||32
1622042530000|2021-05-26 15:22:10|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|1118
1622042540000|2021-05-26 15:22:20|4196.04|4195.64|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|410
1622042550000|2021-05-26 15:22:30|||||||||372
1622042560000|2021-05-26 15:22:40|||||||||73
1622042570000|2021-05-26 15:22:50|4196.54|4196.14|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|913
1622042580000|2021-05-26 15:23:00|4196.04|4195.64|4196.29|4195.89|4196.54|4196.14|4196.04|4195.64|1750
1622042590000|2021-05-26 15:23:10|||||||||5
1622042600000|2021-05-26 15:23:20|4196.04|4195.64|4196.04|4195.64|4196.16|4195.76|4196.04|4195.64|339
1622042610000|2021-05-26 15:23:30|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|248
1622042620000|2021-05-26 15:23:40|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|235
1622042630000|2021-05-26 15:23:50|4195.29|4194.89|4195.54|4195.14|4195.79|4195.39|4195.29|4194.89|497
1622042640000|2021-05-26 15:24:00|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|219
1622042650000|2021-05-26 15:24:10|||||||||47
1622042660000|2021-05-26 15:24:20|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|723
1622042670000|2021-05-26 15:24:30|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|321
1622042680000|2021-05-26 15:24:40|4195.04|4194.64|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|280
1622042690000|2021-05-26 15:24:50|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|249
1622042700000|2021-05-26 15:25:00|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|633
1622042710000|2021-05-26 15:25:10|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|493
1622042720000|2021-05-26 15:25:20|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|258
1622042730000|2021-05-26 15:25:30|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|317
1622042740000|2021-05-26 15:25:40|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|526
1622042750000|2021-05-26 15:25:50|||||||||241
1622042760000|2021-05-26 15:26:00|||||||||23
1622042770000|2021-05-26 15:26:10|4194.91|4194.51|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|623
1622042780000|2021-05-26 15:26:20|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.16|4194.76|131
1622042790000|2021-05-26 15:26:30|4195.04|4194.64|4195.04|4194.64|4195.16|4194.76|4195.04|4194.64|359
1622042800000|2021-05-26 15:26:40|4195.16|4194.76|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|74
1622042810000|2021-05-26 15:26:50|4195.16|4194.76|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|238
1622042820000|2021-05-26 15:27:00|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|452
1622042830000|2021-05-26 15:27:10|4195.29|4194.89|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|376
1622042840000|2021-05-26 15:27:20|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.54|4195.14|420
1622042850000|2021-05-26 15:27:30|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|100
1622042860000|2021-05-26 15:27:40|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|238
1622042870000|2021-05-26 15:27:50|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|254
1622042880000|2021-05-26 15:28:00|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|154
1622042890000|2021-05-26 15:28:10|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|302
1622042900000|2021-05-26 15:28:20|||||||||126
1622042910000|2021-05-26 15:28:30|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.66|4195.26|255
1622042920000|2021-05-26 15:28:40|||||||||12
1622042930000|2021-05-26 15:28:50|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|213
1622042940000|2021-05-26 15:29:00|4195.91|4195.51|4195.79|4195.39|4196.04|4195.64|4195.79|4195.39|393
1622042950000|2021-05-26 15:29:10|4195.66|4195.26|4195.54|4195.14|4195.66|4195.26|4195.54|4195.14|169
1622042960000|2021-05-26 15:29:20|4195.66|4195.26|4195.79|4195.39|4195.79|4195.39|4195.66|4195.26|91
1622042970000|2021-05-26 15:29:30|4196.04|4195.64|4196.29|4195.89|4196.29|4195.89|4196.04|4195.64|256
1622042980000|2021-05-26 15:29:40|||||||||152
1622042990000|2021-05-26 15:29:50|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|4196.54|4196.14|197
1622043000000|2021-05-26 15:30:00|4196.04|4195.64|4196.04|4195.64|4196.29|4195.89|4196.04|4195.64|753
1622043010000|2021-05-26 15:30:10|4196.16|4195.76|4195.79|4195.39|4196.29|4195.89|4195.79|4195.39|241
1622043020000|2021-05-26 15:30:20|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|352
1622043030000|2021-05-26 15:30:30|4195.79|4195.39|4196.04|4195.64|4196.04|4195.64|4195.79|4195.39|276
1622043040000|2021-05-26 15:30:40|4195.91|4195.51|4195.54|4195.14|4195.91|4195.51|4195.54|4195.14|141
1622043050000|2021-05-26 15:30:50|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|510
1622043060000|2021-05-26 15:31:00|4195.16|4194.76|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|243
1622043070000|2021-05-26 15:31:10|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|298
1622043080000|2021-05-26 15:31:20|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|343
1622043090000|2021-05-26 15:31:30|4194.79|4194.39|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|830
1622043100000|2021-05-26 15:31:40|4195.16|4194.76|4194.79|4194.39|4195.29|4194.89|4194.79|4194.39|280
1622043110000|2021-05-26 15:31:50|4195.04|4194.64|4194.54|4194.14|4195.04|4194.64|4194.41|4194.01|1054
1622043120000|2021-05-26 15:32:00|4194.29|4193.89|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|369
1622043130000|2021-05-26 15:32:10|4194.04|4193.64|4194.54|4194.14|4194.54|4194.14|4193.79|4193.39|1173
1622043140000|2021-05-26 15:32:20|4194.29|4193.89|4194.04|4193.64|4194.54|4194.14|4193.79|4193.39|448
1622043150000|2021-05-26 15:32:30|4193.91|4193.51|4194.29|4193.89|4194.29|4193.89|4193.79|4193.39|153
1622043160000|2021-05-26 15:32:40|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|1468
1622043170000|2021-05-26 15:32:50|4193.79|4193.39|4194.29|4193.89|4194.29|4193.89|4193.79|4193.39|589
1622043180000|2021-05-26 15:33:00|4194.04|4193.64|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|402
1622043190000|2021-05-26 15:33:10|4194.29|4193.89|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|180
1622043200000|2021-05-26 15:33:20|4194.29|4193.89|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|111
1622043210000|2021-05-26 15:33:30|4194.16|4193.76|4194.04|4193.64|4194.16|4193.76|4194.04|4193.64|117
1622043220000|2021-05-26 15:33:40|||||||||225
1622043230000|2021-05-26 15:33:50|4193.79|4193.39|4194.04|4193.64|4194.04|4193.64|4193.79|4193.39|599
1622043240000|2021-05-26 15:34:00|4194.16|4193.76|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|288
1622043250000|2021-05-26 15:34:10|||||||||40
1622043260000|2021-05-26 15:34:20|4194.16|4193.76|4194.54|4194.14|4194.54|4194.14|4194.04|4193.64|544
1622043270000|2021-05-26 15:34:30|4194.66|4194.26|4194.54|4194.14|4194.66|4194.26|4194.54|4194.14|273
1622043280000|2021-05-26 15:34:40|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|352
1622043290000|2021-05-26 15:34:50|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|181
1622043300000|2021-05-26 15:35:00|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|510
1622043310000|2021-05-26 15:35:10|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|255
1622043320000|2021-05-26 15:35:20|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|68
1622043330000|2021-05-26 15:35:30|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|320
1622043340000|2021-05-26 15:35:40|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|172
1622043350000|2021-05-26 15:35:50|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|87
1622043360000|2021-05-26 15:36:00|4194.29|4193.89|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|215
1622043370000|2021-05-26 15:36:10|4194.29|4193.89|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|275
1622043380000|2021-05-26 15:36:20|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|100
1622043390000|2021-05-26 15:36:30|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|4194.54|4194.14|98
1622043400000|2021-05-26 15:36:40|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|228
1622043410000|2021-05-26 15:36:50|4194.91|4194.51|4195.29|4194.89|4195.29|4194.89|4194.91|4194.51|216
1622043420000|2021-05-26 15:37:00|4195.41|4195.01|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|353
1622043430000|2021-05-26 15:37:10|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|256
1622043440000|2021-05-26 15:37:20|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|4195.54|4195.14|250
1622043450000|2021-05-26 15:37:30|4195.29|4194.89|4195.54|4195.14|4195.54|4195.14|4195.29|4194.89|177
1622043460000|2021-05-26 15:37:40|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|4195.29|4194.89|97
1622043470000|2021-05-26 15:37:50|4195.04|4194.64|4195.04|4194.64|4195.16|4194.76|4195.04|4194.64|183
1622043480000|2021-05-26 15:38:00|4194.79|4194.39|4194.79|4194.39|4194.91|4194.51|4194.79|4194.39|490
1622043490000|2021-05-26 15:38:10|4194.91|4194.51|4194.54|4194.14|4195.04|4194.64|4194.54|4194.14|206
1622043500000|2021-05-26 15:38:20|4194.29|4193.89|4194.79|4194.39|4194.79|4194.39|4194.29|4193.89|347
1622043510000|2021-05-26 15:38:30|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|4195.04|4194.64|52
1622043520000|2021-05-26 15:38:40|4195.29|4194.89|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|231
1622043530000|2021-05-26 15:38:50|4195.16|4194.76|4195.29|4194.89|4195.29|4194.89|4195.16|4194.76|214
1622043540000|2021-05-26 15:39:00|4195.54|4195.14|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|253
1622043550000|2021-05-26 15:39:10|4195.41|4195.01|4195.29|4194.89|4195.41|4195.01|4195.29|4194.89|96
1622043560000|2021-05-26 15:39:20|4195.04|4194.64|4195.04|4194.64|4195.29|4194.89|4195.04|4194.64|270
1622043570000|2021-05-26 15:39:30|4195.29|4194.89|4195.16|4194.76|4195.29|4194.89|4195.16|4194.76|138
1622043580000|2021-05-26 15:39:40|4195.04|4194.64|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|76
1622043590000|2021-05-26 15:39:50|||||||||82
1622043600000|2021-05-26 15:40:00|4195.04|4194.64|4194.79|4194.39|4195.29|4194.89|4194.79|4194.39|421
1622043610000|2021-05-26 15:40:10|||||||||78
1622043620000|2021-05-26 15:40:20|4194.66|4194.26|4194.54|4194.14|4194.66|4194.26|4194.54|4194.14|60
1622043630000|2021-05-26 15:40:30|4194.66|4194.26|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|104
1622043640000|2021-05-26 15:40:40|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|141
1622043650000|2021-05-26 15:40:50|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.66|4194.26|82
1622043660000|2021-05-26 15:41:00|4194.91|4194.51|4195.04|4194.64|4195.04|4194.64|4194.79|4194.39|158
1622043670000|2021-05-26 15:41:10|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|4194.79|4194.39|85
1622043680000|2021-05-26 15:41:20|||||||||53
1622043690000|2021-05-26 15:41:30|||||||||10
1622043700000|2021-05-26 15:41:40|4194.66|4194.26|4194.79|4194.39|4195.04|4194.64|4194.54|4194.14|323
1622043710000|2021-05-26 15:41:50|||||||||15
1622043720000|2021-05-26 15:42:00|4194.91|4194.51|4194.79|4194.39|4195.04|4194.64|4194.79|4194.39|252
1622043730000|2021-05-26 15:42:10|||||||||3
1622043740000|2021-05-26 15:42:20|4194.54|4194.14|4194.29|4193.89|4194.54|4194.14|4194.29|4193.89|379
1622043750000|2021-05-26 15:42:30|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|4194.04|4193.64|192
1622043760000|2021-05-26 15:42:40|||||||||78
1622043770000|2021-05-26 15:42:50|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|4194.29|4193.89|149
1622043780000|2021-05-26 15:43:00|4194.04|4193.64|4194.04|4193.64|4194.29|4193.89|4194.04|4193.64|226
1622043790000|2021-05-26 15:43:10|||||||||12
1622043800000|2021-05-26 15:43:20|4194.29|4193.89|4194.29|4193.89|4194.41|4194.01|4194.29|4193.89|186
1622043810000|2021-05-26 15:43:30|4194.41|4194.01|4194.54|4194.14|4194.54|4194.14|4194.29|4193.89|177
1622043820000|2021-05-26 15:43:40|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|245
1622043830000|2021-05-26 15:43:50|||||||||66
1622043840000|2021-05-26 15:44:00|4194.79|4194.39|4194.54|4194.14|4194.79|4194.39|4194.29|4193.89|390
1622043850000|2021-05-26 15:44:10|4194.66|4194.26|4194.54|4194.14|4194.79|4194.39|4194.54|4194.14|181
1622043860000|2021-05-26 15:44:20|4194.66|4194.26|4194.79|4194.39|4194.79|4194.39|4194.54|4194.14|178
1622043870000|2021-05-26 15:44:30|4195.04|4194.64|4195.29|4194.89|4195.29|4194.89|4195.04|4194.64|180
1622043880000|2021-05-26 15:44:40|4195.54|4195.14|4195.54|4195.14|4195.79|4195.39|4195.54|4195.14|535
1622043890000|2021-05-26 15:44:50|4195.79|4195.39|4195.79|4195.39|4195.79|4195.39|4195.54|4195.14|139
1622043900000|2021-05-26 15:45:00|4196.04|4195.64|4196.54|4196.14|4196.54|4196.14|4196.04|4195.64|850
1622043910000|2021-05-26 15:45:10|4196.29|4195.89|4196.29|4195.89|4196.54|4196.14|4196.29|4195.89|269
1622043920000|2021-05-26 15:45:20|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|249
1622043930000|2021-05-26 15:45:30|4196.54|4196.14|4196.41|4196.01|4196.66|4196.26|4196.41|4196.01|91
1622043940000|2021-05-26 15:45:40|4196.29|4195.89|4196.41|4196.01|4196.54|4196.14|4196.29|4195.89|268
1622043950000|2021-05-26 15:45:50|4196.54|4196.14|4196.79|4196.39|4196.79|4196.39|4196.54|4196.14|220
1622043960000|2021-05-26 15:46:00|4197.04|4196.64|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|471
1622043970000|2021-05-26 15:46:10|||||||||84
1622043980000|2021-05-26 15:46:20|4196.79|4196.39|4197.04|4196.64|4197.04|4196.64|4196.79|4196.39|384
1622043990000|2021-05-26 15:46:30|||||||||61
1622044000000|2021-05-26 15:46:40|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4197.04|4196.64|236
1622044010000|2021-05-26 15:46:50|4197.29|4196.89|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|323
1622044020000|2021-05-26 15:47:00|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|364
1622044030000|2021-05-26 15:47:10|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|151
1622044040000|2021-05-26 15:47:20|4197.16|4196.76|4197.04|4196.64|4197.16|4196.76|4197.04|4196.64|210
1622044050000|2021-05-26 15:47:30|4197.29|4196.89|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|157
1622044060000|2021-05-26 15:47:40|4197.04|4196.64|4197.29|4196.89|4197.41|4197.01|4197.04|4196.64|222
1622044070000|2021-05-26 15:47:50|||||||||107
1622044080000|2021-05-26 15:48:00|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4196.91|4196.51|222
1622044090000|2021-05-26 15:48:10|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.04|4196.64|219
1622044100000|2021-05-26 15:48:20|4197.16|4196.76|4197.29|4196.89|4197.29|4196.89|4197.16|4196.76|66
1622044110000|2021-05-26 15:48:30|4197.04|4196.64|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|381
1622044120000|2021-05-26 15:48:40|||||||||64
1622044130000|2021-05-26 15:48:50|4197.29|4196.89|4197.04|4196.64|4197.29|4196.89|4197.04|4196.64|276
1622044140000|2021-05-26 15:49:00|4197.29|4196.89|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|326
1622044150000|2021-05-26 15:49:10|4197.41|4197.01|4197.29|4196.89|4197.54|4197.14|4197.29|4196.89|319
1622044160000|2021-05-26 15:49:20|4197.54|4197.14|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|166
1622044170000|2021-05-26 15:49:30|||||||||71
1622044180000|2021-05-26 15:49:40|4197.41|4197.01|4197.54|4197.14|4197.54|4197.14|4197.29|4196.89|222
1622044190000|2021-05-26 15:49:50|4197.29|4196.89|4197.29|4196.89|4197.41|4197.01|4197.29|4196.89|144
1622044200000|2021-05-26 15:50:00|4197.41|4197.01|4198.04|4197.64|4198.04|4197.64|4197.41|4197.01|482
1622044210000|2021-05-26 15:50:10|4197.79|4197.39|4197.79|4197.39|4198.04|4197.64|4197.79|4197.39|443
1622044220000|2021-05-26 15:50:20|4198.04|4197.64|4198.29|4197.89|4198.29|4197.89|4198.04|4197.64|157
1622044230000|2021-05-26 15:50:30|4198.54|4198.14|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|380
1622044240000|2021-05-26 15:50:40|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|4198.04|4197.64|160
1622044250000|2021-05-26 15:50:50|4198.16|4197.76|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|246
1622044260000|2021-05-26 15:51:00|4198.29|4197.89|4198.29|4197.89|4198.29|4197.89|4198.29|4197.89|83
1622044270000|2021-05-26 15:51:10|4198.54|4198.14|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|285
1622044280000|2021-05-26 15:51:20|4198.04|4197.64|4198.29|4197.89|4198.29|4197.89|4198.04|4197.64|289
1622044290000|2021-05-26 15:51:30|||||||||123
1622044300000|2021-05-26 15:51:40|4198.54|4198.14|4198.54|4198.14|4198.54|4198.14|4198.41|4198.01|112
1622044310000|2021-05-26 15:51:50|||||||||48
1622044320000|2021-05-26 15:52:00|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|568
1622044330000|2021-05-26 15:52:10|4198.54|4198.14|4198.66|4198.26|4198.79|4198.39|4198.54|4198.14|321
1622044340000|2021-05-26 15:52:20|4198.54|4198.14|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|184
1622044350000|2021-05-26 15:52:30|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|159
1622044360000|2021-05-26 15:52:40|||||||||172
1622044370000|2021-05-26 15:52:50|4198.91|4198.51|4199.04|4198.64|4199.04|4198.64|4198.91|4198.51|166
1622044380000|2021-05-26 15:53:00|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|512
1622044390000|2021-05-26 15:53:10|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|77
1622044400000|2021-05-26 15:53:20|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|171
1622044410000|2021-05-26 15:53:30|||||||||74
1622044420000|2021-05-26 15:53:40|4199.16|4198.76|4199.04|4198.64|4199.16|4198.76|4198.79|4198.39|244
1622044430000|2021-05-26 15:53:50|4198.79|4198.39|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|251
1622044440000|2021-05-26 15:54:00|4198.79|4198.39|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|161
1622044450000|2021-05-26 15:54:10|4198.91|4198.51|4198.54|4198.14|4199.04|4198.64|4198.54|4198.14|451
1622044460000|2021-05-26 15:54:20|4198.41|4198.01|4198.04|4197.64|4198.41|4198.01|4198.04|4197.64|507
1622044470000|2021-05-26 15:54:30|4197.79|4197.39|4198.04|4197.64|4198.04|4197.64|4197.79|4197.39|283
1622044480000|2021-05-26 15:54:40|4198.29|4197.89|4198.04|4197.64|4198.29|4197.89|4198.04|4197.64|457
1622044490000|2021-05-26 15:54:50|4198.29|4197.89|4198.29|4197.89|4198.54|4198.14|4198.29|4197.89|373
1622044500000|2021-05-26 15:55:00|4198.04|4197.64|4198.54|4198.14|4198.54|4198.14|4198.04|4197.64|299
1622044510000|2021-05-26 15:55:10|4198.66|4198.26|4198.54|4198.14|4198.79|4198.39|4198.54|4198.14|257
1622044520000|2021-05-26 15:55:20|4198.66|4198.26|4198.79|4198.39|4198.79|4198.39|4198.54|4198.14|111
1622044530000|2021-05-26 15:55:30|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4198.79|4198.39|237
1622044540000|2021-05-26 15:55:40|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|4198.79|4198.39|192
1622044550000|2021-05-26 15:55:50|4198.54|4198.14|4198.66|4198.26|4198.79|4198.39|4198.54|4198.14|181
1622044560000|2021-05-26 15:56:00|4198.54|4198.14|4199.04|4198.64|4199.04|4198.64|4198.54|4198.14|172
1622044570000|2021-05-26 15:56:10|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|168
1622044580000|2021-05-26 15:56:20|4199.16|4198.76|4199.54|4199.14|4199.54|4199.14|4199.16|4198.76|320
1622044590000|2021-05-26 15:56:30|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|158
1622044600000|2021-05-26 15:56:40|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|212
1622044610000|2021-05-26 15:56:50|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.66|4199.26|151
1622044620000|2021-05-26 15:57:00|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|445
1622044630000|2021-05-26 15:57:10|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|157
1622044640000|2021-05-26 15:57:20|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.66|4199.26|186
1622044650000|2021-05-26 15:57:30|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|158
1622044660000|2021-05-26 15:57:40|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|121
1622044670000|2021-05-26 15:57:50|||||||||47
1622044680000|2021-05-26 15:58:00|4199.66|4199.26|4199.54|4199.14|4199.66|4199.26|4199.54|4199.14|180
1622044690000|2021-05-26 15:58:10|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|497
1622044700000|2021-05-26 15:58:20|4199.04|4198.64|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|193
1622044710000|2021-05-26 15:58:30|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|124
1622044720000|2021-05-26 15:58:40|||||||||47
1622044730000|2021-05-26 15:58:50|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.04|4198.64|748
1622044740000|2021-05-26 15:59:00|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|130
1622044750000|2021-05-26 15:59:10|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|104
1622044760000|2021-05-26 15:59:20|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|179
1622044770000|2021-05-26 15:59:30|4199.16|4198.76|4199.04|4198.64|4199.16|4198.76|4199.04|4198.64|260
1622044780000|2021-05-26 15:59:40|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|244
1622044790000|2021-05-26 15:59:50|4199.41|4199.01|4199.29|4198.89|4199.41|4199.01|4199.29|4198.89|366
1622044800000|2021-05-26 16:00:00|4199.54|4199.14|4199.54|4199.14|4199.66|4199.26|4199.54|4199.14|237
1622044810000|2021-05-26 16:00:10|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|186
1622044820000|2021-05-26 16:00:20|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|126
1622044830000|2021-05-26 16:00:30|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|217
1622044840000|2021-05-26 16:00:40|4199.29|4198.89|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|98
1622044850000|2021-05-26 16:00:50|4198.79|4198.39|4199.29|4198.89|4199.29|4198.89|4198.79|4198.39|341
1622044860000|2021-05-26 16:01:00|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|363
1622044870000|2021-05-26 16:01:10|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|164
1622044880000|2021-05-26 16:01:20|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|38
1622044890000|2021-05-26 16:01:30|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|214
1622044900000|2021-05-26 16:01:40|4198.91|4198.51|4198.79|4198.39|4199.04|4198.64|4198.79|4198.39|148
1622044910000|2021-05-26 16:01:50|4198.91|4198.51|4198.79|4198.39|4199.04|4198.64|4198.54|4198.14|277
1622044920000|2021-05-26 16:02:00|4199.04|4198.64|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|279
1622044930000|2021-05-26 16:02:10|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|67
1622044940000|2021-05-26 16:02:20|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|240
1622044950000|2021-05-26 16:02:30|4199.04|4198.64|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|135
1622044960000|2021-05-26 16:02:40|4199.41|4199.01|4199.29|4198.89|4199.41|4199.01|4199.29|4198.89|86
1622044970000|2021-05-26 16:02:50|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|173
1622044980000|2021-05-26 16:03:00|4199.66|4199.26|4200.04|4199.64|4200.04|4199.64|4199.66|4199.26|352
1622044990000|2021-05-26 16:03:10|4199.79|4199.39|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|232
1622045000000|2021-05-26 16:03:20|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|138
1622045010000|2021-05-26 16:03:30|4200.04|4199.64|4200.79|4200.39|4200.79|4200.39|4200.04|4199.64|922
1622045020000|2021-05-26 16:03:40|4201.04|4200.64|4200.54|4200.14|4201.04|4200.64|4200.54|4200.14|350
1622045030000|2021-05-26 16:03:50|4200.79|4200.39|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|302
1622045040000|2021-05-26 16:04:00|4200.79|4200.39|4200.29|4199.89|4200.79|4200.39|4200.29|4199.89|340
1622045050000|2021-05-26 16:04:10|4200.54|4200.14|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|319
1622045060000|2021-05-26 16:04:20|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|466
1622045070000|2021-05-26 16:04:30|4200.04|4199.64|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|188
1622045080000|2021-05-26 16:04:40|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|323
1622045090000|2021-05-26 16:04:50|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|88
1622045100000|2021-05-26 16:05:00|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|331
1622045110000|2021-05-26 16:05:10|4200.04|4199.64|4199.54|4199.14|4200.04|4199.64|4199.54|4199.14|259
1622045120000|2021-05-26 16:05:20|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|147
1622045130000|2021-05-26 16:05:30|4199.16|4198.76|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|608
1622045140000|2021-05-26 16:05:40|4199.04|4198.64|4199.29|4198.89|4199.29|4198.89|4199.04|4198.64|157
1622045150000|2021-05-26 16:05:50|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|227
1622045160000|2021-05-26 16:06:00|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|129
1622045170000|2021-05-26 16:06:10|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|70
1622045180000|2021-05-26 16:06:20|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|63
1622045190000|2021-05-26 16:06:30|4199.66|4199.26|4199.29|4198.89|4199.79|4199.39|4199.29|4198.89|452
1622045200000|2021-05-26 16:06:40|||||||||51
1622045210000|2021-05-26 16:06:50|4199.54|4199.14|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|346
1622045220000|2021-05-26 16:07:00|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|202
1622045230000|2021-05-26 16:07:10|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|247
1622045240000|2021-05-26 16:07:20|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|269
1622045250000|2021-05-26 16:07:30|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|178
1622045260000|2021-05-26 16:07:40|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|88
1622045270000|2021-05-26 16:07:50|4200.16|4199.76|4200.16|4199.76|4200.29|4199.89|4200.16|4199.76|908
1622045280000|2021-05-26 16:08:00|4200.04|4199.64|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|239
1622045290000|2021-05-26 16:08:10|4200.41|4200.01|4200.04|4199.64|4200.54|4200.14|4200.04|4199.64|414
1622045300000|2021-05-26 16:08:20|4200.16|4199.76|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|138
1622045310000|2021-05-26 16:08:30|||||||||63
1622045320000|2021-05-26 16:08:40|4200.54|4200.14|4200.79|4200.39|4200.79|4200.39|4200.54|4200.14|996
1622045330000|2021-05-26 16:08:50|||||||||22
1622045340000|2021-05-26 16:09:00|4200.54|4200.14|4200.04|4199.64|4200.54|4200.14|4199.79|4199.39|906
1622045350000|2021-05-26 16:09:10|4200.16|4199.76|4200.04|4199.64|4200.16|4199.76|4200.04|4199.64|117
1622045360000|2021-05-26 16:09:20|||||||||16
1622045370000|2021-05-26 16:09:30|4200.16|4199.76|4200.29|4199.89|4200.29|4199.89|4200.16|4199.76|93
1622045380000|2021-05-26 16:09:40|||||||||63
1622045390000|2021-05-26 16:09:50|4200.16|4199.76|4200.54|4200.14|4200.54|4200.14|4200.16|4199.76|169
1622045400000|2021-05-26 16:10:00|4200.29|4199.89|4200.54|4200.14|4200.54|4200.14|4200.29|4199.89|235
1622045410000|2021-05-26 16:10:10|4200.41|4200.01|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|119
1622045420000|2021-05-26 16:10:20|4200.16|4199.76|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|114
1622045430000|2021-05-26 16:10:30|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|65
1622045440000|2021-05-26 16:10:40|4200.16|4199.76|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|72
1622045450000|2021-05-26 16:10:50|4200.04|4199.64|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|146
1622045460000|2021-05-26 16:11:00|4200.16|4199.76|4200.16|4199.76|4200.29|4199.89|4200.04|4199.64|105
1622045470000|2021-05-26 16:11:10|4200.04|4199.64|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|66
1622045480000|2021-05-26 16:11:20|4200.41|4200.01|4200.54|4200.14|4200.54|4200.14|4200.41|4200.01|109
1622045490000|2021-05-26 16:11:30|4200.66|4200.26|4200.79|4200.39|4200.79|4200.39|4200.66|4200.26|169
1622045500000|2021-05-26 16:11:40|4201.04|4200.64|4201.04|4200.64|4201.04|4200.64|4201.04|4200.64|176
1622045510000|2021-05-26 16:11:50|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|254
1622045520000|2021-05-26 16:12:00|4201.04|4200.64|4200.79|4200.39|4201.04|4200.64|4200.79|4200.39|824
1622045530000|2021-05-26 16:12:10|4200.91|4200.51|4200.79|4200.39|4201.04|4200.64|4200.79|4200.39|150
1622045540000|2021-05-26 16:12:20|4200.66|4200.26|4200.79|4200.39|4200.79|4200.39|4200.66|4200.26|49
1622045550000|2021-05-26 16:12:30|4200.91|4200.51|4201.04|4200.64|4201.04|4200.64|4200.91|4200.51|82
1622045560000|2021-05-26 16:12:40|4200.79|4200.39|4201.04|4200.64|4201.04|4200.64|4200.79|4200.39|464
1622045570000|2021-05-26 16:12:50|4200.91|4200.51|4200.54|4200.14|4200.91|4200.51|4200.54|4200.14|162
1622045580000|2021-05-26 16:13:00|4200.79|4200.39|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|129
1622045590000|2021-05-26 16:13:10|4200.66|4200.26|4200.79|4200.39|4200.79|4200.39|4200.54|4200.14|207
1622045600000|2021-05-26 16:13:20|4200.54|4200.14|4200.79|4200.39|4200.79|4200.39|4200.54|4200.14|149
1622045610000|2021-05-26 16:13:30|4200.54|4200.14|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|244
1622045620000|2021-05-26 16:13:40|4200.29|4199.89|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|154
1622045630000|2021-05-26 16:13:50|4199.91|4199.51|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|379
1622045640000|2021-05-26 16:14:00|||||||||94
1622045650000|2021-05-26 16:14:10|4200.16|4199.76|4200.04|4199.64|4200.16|4199.76|4200.04|4199.64|166
1622045660000|2021-05-26 16:14:20|||||||||61
1622045670000|2021-05-26 16:14:30|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|335
1622045680000|2021-05-26 16:14:40|4199.91|4199.51|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|157
1622045690000|2021-05-26 16:14:50|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|4200.16|4199.76|110
1622045700000|2021-05-26 16:15:00|4200.04|4199.64|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|285
1622045710000|2021-05-26 16:15:10|4200.29|4199.89|4200.04|4199.64|4200.29|4199.89|4199.79|4199.39|166
1622045720000|2021-05-26 16:15:20|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|80
1622045730000|2021-05-26 16:15:30|4199.66|4199.26|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|249
1622045740000|2021-05-26 16:15:40|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|99
1622045750000|2021-05-26 16:15:50|||||||||19
1622045760000|2021-05-26 16:16:00|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|263
1622045770000|2021-05-26 16:16:10|4199.91|4199.51|4199.54|4199.14|4199.91|4199.51|4199.54|4199.14|151
1622045780000|2021-05-26 16:16:20|4199.66|4199.26|4199.79|4199.39|4199.79|4199.39|4199.66|4199.26|79
1622045790000|2021-05-26 16:16:30|4199.66|4199.26|4200.04|4199.64|4200.04|4199.64|4199.66|4199.26|126
1622045800000|2021-05-26 16:16:40|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|168
1622045810000|2021-05-26 16:16:50|||||||||42
1622045820000|2021-05-26 16:17:00|4200.04|4199.64|4199.91|4199.51|4200.04|4199.64|4199.79|4199.39|400
1622045830000|2021-05-26 16:17:10|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|27
1622045840000|2021-05-26 16:17:20|4200.16|4199.76|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|116
1622045850000|2021-05-26 16:17:30|4200.16|4199.76|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|83
1622045860000|2021-05-26 16:17:40|4200.04|4199.64|4200.29|4199.89|4200.29|4199.89|4200.04|4199.64|184
1622045870000|2021-05-26 16:17:50|4200.16|4199.76|4200.04|4199.64|4200.16|4199.76|4200.04|4199.64|130
1622045880000|2021-05-26 16:18:00|||||||||5
1622045890000|2021-05-26 16:18:10|4199.79|4199.39|4199.91|4199.51|4199.91|4199.51|4199.79|4199.39|100
1622045900000|2021-05-26 16:18:20|4199.79|4199.39|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|270
1622045910000|2021-05-26 16:18:30|||||||||150
1622045920000|2021-05-26 16:18:40|||||||||7
1622045930000|2021-05-26 16:18:50|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|163
1622045940000|2021-05-26 16:19:00|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|150
1622045950000|2021-05-26 16:19:10|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|24
1622045960000|2021-05-26 16:19:20|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|108
1622045970000|2021-05-26 16:19:30|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|20
1622045980000|2021-05-26 16:19:40|||||||||14
1622045990000|2021-05-26 16:19:50|4199.66|4199.26|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|279
1622046000000|2021-05-26 16:20:00|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|204
1622046010000|2021-05-26 16:20:10|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|182
1622046020000|2021-05-26 16:20:20|4199.91|4199.51|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|26
1622046030000|2021-05-26 16:20:30|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|198
1622046040000|2021-05-26 16:20:40|||||||||25
1622046050000|2021-05-26 16:20:50|||||||||9
1622046060000|2021-05-26 16:21:00|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|139
1622046070000|2021-05-26 16:21:10|||||||||1
1622046080000|2021-05-26 16:21:20|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|492
1622046090000|2021-05-26 16:21:30|4200.29|4199.89|4200.54|4200.14|4200.54|4200.14|4200.04|4199.64|585
1622046100000|2021-05-26 16:21:40|4200.29|4199.89|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|398
1622046110000|2021-05-26 16:21:50|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|102
1622046120000|2021-05-26 16:22:00|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|401
1622046130000|2021-05-26 16:22:10|||||||||14
1622046140000|2021-05-26 16:22:20|4200.16|4199.76|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|78
1622046150000|2021-05-26 16:22:30|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|171
1622046160000|2021-05-26 16:22:40|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|455
1622046170000|2021-05-26 16:22:50|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|184
1622046180000|2021-05-26 16:23:00|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|175
1622046190000|2021-05-26 16:23:10|4199.66|4199.26|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|165
1622046200000|2021-05-26 16:23:20|||||||||28
1622046210000|2021-05-26 16:23:30|4199.54|4199.14|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|177
1622046220000|2021-05-26 16:23:40|4199.66|4199.26|4199.79|4199.39|4200.04|4199.64|4199.54|4199.14|164
1622046230000|2021-05-26 16:23:50|4199.66|4199.26|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|134
1622046240000|2021-05-26 16:24:00|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|337
1622046250000|2021-05-26 16:24:10|4199.41|4199.01|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|230
1622046260000|2021-05-26 16:24:20|4199.04|4198.64|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|328
1622046270000|2021-05-26 16:24:30|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|133
1622046280000|2021-05-26 16:24:40|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|185
1622046290000|2021-05-26 16:24:50|4199.16|4198.76|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|112
1622046300000|2021-05-26 16:25:00|4199.29|4198.89|4199.04|4198.64|4199.29|4198.89|4199.04|4198.64|122
1622046310000|2021-05-26 16:25:10|4198.91|4198.51|4198.79|4198.39|4198.91|4198.51|4198.79|4198.39|495
1622046320000|2021-05-26 16:25:20|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|112
1622046330000|2021-05-26 16:25:30|4198.91|4198.51|4199.04|4198.64|4199.29|4198.89|4198.91|4198.51|132
1622046340000|2021-05-26 16:25:40|||||||||7
1622046350000|2021-05-26 16:25:50|4199.29|4198.89|4199.29|4198.89|4199.29|4198.89|4199.16|4198.76|136
1622046360000|2021-05-26 16:26:00|4199.54|4199.14|4199.41|4199.01|4199.54|4199.14|4199.29|4198.89|233
1622046370000|2021-05-26 16:26:10|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|72
1622046380000|2021-05-26 16:26:20|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|163
1622046390000|2021-05-26 16:26:30|4199.29|4198.89|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|78
1622046400000|2021-05-26 16:26:40|4199.79|4199.39|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|142
1622046410000|2021-05-26 16:26:50|4199.66|4199.26|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|143
1622046420000|2021-05-26 16:27:00|4199.66|4199.26|4199.79|4199.39|4199.79|4199.39|4199.66|4199.26|80
1622046430000|2021-05-26 16:27:10|||||||||27
1622046440000|2021-05-26 16:27:20|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|87
1622046450000|2021-05-26 16:27:30|4199.29|4198.89|4199.29|4198.89|4199.54|4199.14|4199.29|4198.89|243
1622046460000|2021-05-26 16:27:40|||||||||3
1622046470000|2021-05-26 16:27:50|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.41|4199.01|43
1622046480000|2021-05-26 16:28:00|4199.41|4199.01|4199.29|4198.89|4199.41|4199.01|4199.29|4198.89|48
1622046490000|2021-05-26 16:28:10|||||||||4
1622046500000|2021-05-26 16:28:20|||||||||1
1622046510000|2021-05-26 16:28:30|||||||||8
1622046520000|2021-05-26 16:28:40|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.41|4199.01|32
1622046530000|2021-05-26 16:28:50|||||||||1
1622046540000|2021-05-26 16:29:00|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|82
1622046550000|2021-05-26 16:29:10|||||||||28
1622046560000|2021-05-26 16:29:20|4199.66|4199.26|4199.54|4199.14|4199.66|4199.26|4199.54|4199.14|58
1622046570000|2021-05-26 16:29:30|||||||||20
1622046580000|2021-05-26 16:29:40|||||||||56
1622046590000|2021-05-26 16:29:50|||||||||28
1622046600000|2021-05-26 16:30:00|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.54|4199.14|316
1622046610000|2021-05-26 16:30:10|4199.91|4199.51|4200.04|4199.64|4200.04|4199.64|4199.91|4199.51|148
1622046620000|2021-05-26 16:30:20|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|202
1622046630000|2021-05-26 16:30:30|4199.54|4199.14|4199.54|4199.14|4199.79|4199.39|4199.54|4199.14|204
1622046640000|2021-05-26 16:30:40|||||||||43
1622046650000|2021-05-26 16:30:50|||||||||3
1622046660000|2021-05-26 16:31:00|4199.41|4199.01|4199.54|4199.14|4199.54|4199.14|4199.29|4198.89|279
1622046670000|2021-05-26 16:31:10|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|98
1622046680000|2021-05-26 16:31:20|||||||||3
1622046690000|2021-05-26 16:31:30|||||||||5
1622046700000|2021-05-26 16:31:40|4200.04|4199.64|4200.04|4199.64|4200.04|4199.64|4199.91|4199.51|107
1622046710000|2021-05-26 16:31:50|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|152
1622046720000|2021-05-26 16:32:00|||||||||179
1622046730000|2021-05-26 16:32:10|4199.79|4199.39|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|287
1622046740000|2021-05-26 16:32:20|4200.16|4199.76|4200.54|4200.14|4200.54|4200.14|4200.16|4199.76|239
1622046750000|2021-05-26 16:32:30|||||||||77
1622046760000|2021-05-26 16:32:40|4200.29|4199.89|4200.29|4199.89|4200.41|4200.01|4200.29|4199.89|172
1622046770000|2021-05-26 16:32:50|4200.41|4200.01|4200.79|4200.39|4200.79|4200.39|4200.41|4200.01|219
1622046780000|2021-05-26 16:33:00|||||||||275
1622046790000|2021-05-26 16:33:10|4200.66|4200.26|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|198
1622046800000|2021-05-26 16:33:20|4200.66|4200.26|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|110
1622046810000|2021-05-26 16:33:30|4200.41|4200.01|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|129
1622046820000|2021-05-26 16:33:40|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|36
1622046830000|2021-05-26 16:33:50|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|4200.66|4200.26|75
1622046840000|2021-05-26 16:34:00|4200.66|4200.26|4200.66|4200.26|4200.66|4200.26|4200.54|4200.14|130
1622046850000|2021-05-26 16:34:10|4200.79|4200.39|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|96
1622046860000|2021-05-26 16:34:20|||||||||267
1622046870000|2021-05-26 16:34:30|||||||||8
1622046880000|2021-05-26 16:34:40|4200.29|4199.89|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|222
1622046890000|2021-05-26 16:34:50|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|102
1622046900000|2021-05-26 16:35:00|4200.41|4200.01|4200.29|4199.89|4200.54|4200.14|4200.29|4199.89|329
1622046910000|2021-05-26 16:35:10|||||||||76
1622046920000|2021-05-26 16:35:20|4200.54|4200.14|4200.54|4200.14|4200.54|4200.14|4200.29|4199.89|156
1622046930000|2021-05-26 16:35:30|4200.66|4200.26|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|160
1622046940000|2021-05-26 16:35:40|||||||||5
1622046950000|2021-05-26 16:35:50|||||||||20
1622046960000|2021-05-26 16:36:00|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|122
1622046970000|2021-05-26 16:36:10|||||||||24
1622046980000|2021-05-26 16:36:20|4200.16|4199.76|4200.04|4199.64|4200.16|4199.76|4200.04|4199.64|107
1622046990000|2021-05-26 16:36:30|||||||||15
1622047000000|2021-05-26 16:36:40|4200.29|4199.89|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|180
1622047010000|2021-05-26 16:36:50|4200.16|4199.76|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|57
1622047020000|2021-05-26 16:37:00|4200.16|4199.76|4200.04|4199.64|4200.29|4199.89|4200.04|4199.64|162
1622047030000|2021-05-26 16:37:10|4200.29|4199.89|4200.29|4199.89|4200.41|4200.01|4200.29|4199.89|130
1622047040000|2021-05-26 16:37:20|4200.41|4200.01|4200.54|4200.14|4200.54|4200.14|4200.41|4200.01|103
1622047050000|2021-05-26 16:37:30|4200.79|4200.39|4200.54|4200.14|4200.79|4200.39|4200.54|4200.14|166
1622047060000|2021-05-26 16:37:40|4200.29|4199.89|4200.54|4200.14|4200.54|4200.14|4200.29|4199.89|169
1622047070000|2021-05-26 16:37:50|||||||||50
1622047080000|2021-05-26 16:38:00|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|117
1622047090000|2021-05-26 16:38:10|||||||||4
1622047100000|2021-05-26 16:38:20|4200.91|4200.51|4201.04|4200.64|4201.04|4200.64|4200.79|4200.39|189
1622047110000|2021-05-26 16:38:30|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|4200.79|4200.39|75
1622047120000|2021-05-26 16:38:40|4200.66|4200.26|4200.54|4200.14|4200.66|4200.26|4200.54|4200.14|178
1622047130000|2021-05-26 16:38:50|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|4200.29|4199.89|62
1622047140000|2021-05-26 16:39:00|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|259
1622047150000|2021-05-26 16:39:10|||||||||207
1622047160000|2021-05-26 16:39:20|4200.04|4199.64|4199.79|4199.39|4200.04|4199.64|4199.79|4199.39|102
1622047170000|2021-05-26 16:39:30|4199.91|4199.51|4199.79|4199.39|4199.91|4199.51|4199.79|4199.39|92
1622047180000|2021-05-26 16:39:40|4199.91|4199.51|4200.04|4199.64|4200.04|4199.64|4199.79|4199.39|193
1622047190000|2021-05-26 16:39:50|||||||||21
1622047200000|2021-05-26 16:40:00|4200.18|4199.78|4200.18|4199.78|4200.43|4200.03|4200.18|4199.78|164
1622047210000|2021-05-26 16:40:10|4199.93|4199.53|4199.68|4199.28|4199.93|4199.53|4199.43|4199.03|324
1622047220000|2021-05-26 16:40:20|||||||||30
1622047230000|2021-05-26 16:40:30|4199.55|4199.15|4199.43|4199.03|4199.68|4199.28|4199.43|4199.03|124
1622047240000|2021-05-26 16:40:40|4199.68|4199.28|4199.43|4199.03|4199.68|4199.28|4199.18|4198.78|273
1622047250000|2021-05-26 16:40:50|||||||||82
1622047260000|2021-05-26 16:41:00|4199.68|4199.28|4199.43|4199.03|4199.68|4199.28|4199.43|4199.03|99
1622047270000|2021-05-26 16:41:10|4199.18|4198.78|4199.43|4199.03|4199.43|4199.03|4198.93|4198.53|382
1622047280000|2021-05-26 16:41:20|4199.68|4199.28|4199.18|4198.78|4199.68|4199.28|4199.18|4198.78|184
1622047290000|2021-05-26 16:41:30|4199.05|4198.65|4199.18|4198.78|4199.18|4198.78|4198.93|4198.53|131
1622047300000|2021-05-26 16:41:40|4199.05|4198.65|4199.18|4198.78|4199.43|4199.03|4199.05|4198.65|194
1622047310000|2021-05-26 16:41:50|4199.43|4199.03|4199.68|4199.28|4199.68|4199.28|4199.43|4199.03|63
1622047320000|2021-05-26 16:42:00|4199.43|4199.03|4199.18|4198.78|4199.43|4199.03|4199.18|4198.78|102
1622047330000|2021-05-26 16:42:10|4199.3|4198.9|4199.43|4199.03|4199.43|4199.03|4199.3|4198.9|115
1622047340000|2021-05-26 16:42:20|4199.68|4199.28|4199.68|4199.28|4199.68|4199.28|4199.68|4199.28|114
1622047350000|2021-05-26 16:42:30|4199.43|4199.03|4199.18|4198.78|4199.43|4199.03|4199.18|4198.78|80
1622047360000|2021-05-26 16:42:40|||||||||1
1622047370000|2021-05-26 16:42:50|4199.3|4198.9|4199.18|4198.78|4199.43|4199.03|4199.18|4198.78|221
1622047380000|2021-05-26 16:43:00|4199.3|4198.9|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|40
1622047390000|2021-05-26 16:43:10|4199.55|4199.15|4199.43|4199.03|4199.68|4199.28|4199.43|4199.03|146
1622047400000|2021-05-26 16:43:20|4199.55|4199.15|4199.68|4199.28|4199.68|4199.28|4199.43|4199.03|173
1622047410000|2021-05-26 16:43:30|4199.8|4199.4|4199.8|4199.4|4199.93|4199.53|4199.68|4199.28|208
1622047420000|2021-05-26 16:43:40|4199.68|4199.28|4200.18|4199.78|4200.18|4199.78|4199.68|4199.28|176
1622047430000|2021-05-26 16:43:50|||||||||171
1622047440000|2021-05-26 16:44:00|4200.43|4200.03|4200.43|4200.03|4200.43|4200.03|4200.18|4199.78|248
1622047450000|2021-05-26 16:44:10|4200.68|4200.28|4200.68|4200.28|4200.68|4200.28|4200.68|4200.28|129
1622047460000|2021-05-26 16:44:20|4200.55|4200.15|4200.43|4200.03|4200.55|4200.15|4200.43|4200.03|128
1622047470000|2021-05-26 16:44:30|4200.55|4200.15|4200.43|4200.03|4200.68|4200.28|4200.43|4200.03|103
1622047480000|2021-05-26 16:44:40|4200.55|4200.15|4200.68|4200.28|4200.68|4200.28|4200.55|4200.15|56
1622047490000|2021-05-26 16:44:50|4200.55|4200.15|4200.68|4200.28|4200.68|4200.28|4200.43|4200.03|178
1622047500000|2021-05-26 16:45:00|4200.43|4200.03|4200.43|4200.03|4200.68|4200.28|4200.43|4200.03|250
1622047510000|2021-05-26 16:45:10|4200.18|4199.78|4200.18|4199.78|4200.43|4200.03|4200.18|4199.78|131
1622047520000|2021-05-26 16:45:20|||||||||12
1622047530000|2021-05-26 16:45:30|4200.3|4199.9|4200.43|4200.03|4200.43|4200.03|4200.18|4199.78|103
1622047540000|2021-05-26 16:45:40|4200.3|4199.9|4200.18|4199.78|4200.3|4199.9|4200.18|4199.78|42
1622047550000|2021-05-26 16:45:50|4200.43|4200.03|4200.43|4200.03|4200.43|4200.03|4200.43|4200.03|86
1622047560000|2021-05-26 16:46:00|||||||||6
1622047570000|2021-05-26 16:46:10|4200.68|4200.28|4200.68|4200.28|4200.68|4200.28|4200.43|4200.03|104
1622047580000|2021-05-26 16:46:20|4200.55|4200.15|4200.43|4200.03|4200.68|4200.28|4200.43|4200.03|95
1622047590000|2021-05-26 16:46:30|4200.55|4200.15|4200.68|4200.28|4200.68|4200.28|4200.43|4200.03|85
1622047600000|2021-05-26 16:46:40|4200.8|4200.4|4200.93|4200.53|4200.93|4200.53|4200.8|4200.4|439
1622047610000|2021-05-26 16:46:50|||||||||76
1622047620000|2021-05-26 16:47:00|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|164
1622047630000|2021-05-26 16:47:10|4200.93|4200.53|4201.18|4200.78|4201.18|4200.78|4200.93|4200.53|130
1622047640000|2021-05-26 16:47:20|||||||||198
1622047650000|2021-05-26 16:47:30|||||||||24
1622047660000|2021-05-26 16:47:40|||||||||49
1622047670000|2021-05-26 16:47:50|4201.68|4201.28|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|652
1622047680000|2021-05-26 16:48:00|4201.3|4200.9|4201.68|4201.28|4201.68|4201.28|4201.18|4200.78|145
1622047690000|2021-05-26 16:48:10|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|266
1622047700000|2021-05-26 16:48:20|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|82
1622047710000|2021-05-26 16:48:30|4201.05|4200.65|4201.43|4201.03|4201.43|4201.03|4200.93|4200.53|145
1622047720000|2021-05-26 16:48:40|||||||||33
1622047730000|2021-05-26 16:48:50|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|128
1622047740000|2021-05-26 16:49:00|4201.05|4200.65|4201.43|4201.03|4201.43|4201.03|4200.93|4200.53|197
1622047750000|2021-05-26 16:49:10|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|85
1622047760000|2021-05-26 16:49:20|||||||||1
1622047770000|2021-05-26 16:49:30|||||||||30
1622047780000|2021-05-26 16:49:40|4201.68|4201.28|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|265
1622047790000|2021-05-26 16:49:50|4201.68|4201.28|4201.68|4201.28|4201.68|4201.28|4201.68|4201.28|43
1622047800000|2021-05-26 16:50:00|4201.43|4201.03|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|228
1622047810000|2021-05-26 16:50:10|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|110
1622047820000|2021-05-26 16:50:20|4201.05|4200.65|4200.93|4200.53|4201.18|4200.78|4200.93|4200.53|114
1622047830000|2021-05-26 16:50:30|4201.05|4200.65|4200.93|4200.53|4201.18|4200.78|4200.93|4200.53|221
1622047840000|2021-05-26 16:50:40|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|80
1622047850000|2021-05-26 16:50:50|||||||||16
1622047860000|2021-05-26 16:51:00|||||||||523
1622047870000|2021-05-26 16:51:10|4201.05|4200.65|4200.93|4200.53|4201.05|4200.65|4200.93|4200.53|312
1622047880000|2021-05-26 16:51:20|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4200.93|4200.53|122
1622047890000|2021-05-26 16:51:30|4201.43|4201.03|4201.43|4201.03|4201.55|4201.15|4201.18|4200.78|277
1622047900000|2021-05-26 16:51:40|4201.55|4201.15|4201.68|4201.28|4201.68|4201.28|4201.43|4201.03|75
1622047910000|2021-05-26 16:51:50|4201.55|4201.15|4201.68|4201.28|4201.68|4201.28|4201.43|4201.03|536
1622047920000|2021-05-26 16:52:00|4201.43|4201.03|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|109
1622047930000|2021-05-26 16:52:10|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|218
1622047940000|2021-05-26 16:52:20|||||||||108
1622047950000|2021-05-26 16:52:30|||||||||20
1622047960000|2021-05-26 16:52:40|||||||||66
1622047970000|2021-05-26 16:52:50|||||||||4
1622047980000|2021-05-26 16:53:00|4201.18|4200.78|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|154
1622047990000|2021-05-26 16:53:10|||||||||2
1622048000000|2021-05-26 16:53:20|||||||||46
1622048010000|2021-05-26 16:53:30|||||||||60
1622048020000|2021-05-26 16:53:40|4201.3|4200.9|4201.18|4200.78|4201.3|4200.9|4201.18|4200.78|28
1622048030000|2021-05-26 16:53:50|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|145
1622048040000|2021-05-26 16:54:00|4201.43|4201.03|4201.43|4201.03|4201.43|4201.03|4201.43|4201.03|56
1622048050000|2021-05-26 16:54:10|||||||||32
1622048060000|2021-05-26 16:54:20|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.3|4200.9|316
1622048070000|2021-05-26 16:54:30|4201.18|4200.78|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|135
1622048080000|2021-05-26 16:54:40|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|93
1622048090000|2021-05-26 16:54:50|4201.05|4200.65|4200.93|4200.53|4201.05|4200.65|4200.93|4200.53|90
1622048100000|2021-05-26 16:55:00|||||||||77
1622048110000|2021-05-26 16:55:10|4201.05|4200.65|4200.93|4200.53|4201.18|4200.78|4200.93|4200.53|120
1622048120000|2021-05-26 16:55:20|||||||||35
1622048130000|2021-05-26 16:55:30|||||||||8
1622048140000|2021-05-26 16:55:40|4200.68|4200.28|4200.68|4200.28|4200.93|4200.53|4200.68|4200.28|477
1622048150000|2021-05-26 16:55:50|4200.8|4200.4|4200.68|4200.28|4200.93|4200.53|4200.68|4200.28|82
1622048160000|2021-05-26 16:56:00|||||||||7
1622048170000|2021-05-26 16:56:10|4200.8|4200.4|4200.93|4200.53|4200.93|4200.53|4200.8|4200.4|126
1622048180000|2021-05-26 16:56:20|||||||||91
1622048190000|2021-05-26 16:56:30|||||||||46
1622048200000|2021-05-26 16:56:40|||||||||8
1622048210000|2021-05-26 16:56:50|||||||||5
1622048220000|2021-05-26 16:57:00|4200.68|4200.28|4200.93|4200.53|4200.93|4200.53|4200.68|4200.28|126
1622048230000|2021-05-26 16:57:10|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|109
1622048240000|2021-05-26 16:57:20|||||||||8
1622048250000|2021-05-26 16:57:30|4200.93|4200.53|4201.18|4200.78|4201.18|4200.78|4200.93|4200.53|348
1622048260000|2021-05-26 16:57:40|4200.93|4200.53|4200.93|4200.53|4200.93|4200.53|4200.93|4200.53|36
1622048270000|2021-05-26 16:57:50|4201.05|4200.65|4200.93|4200.53|4201.05|4200.65|4200.93|4200.53|60
1622048280000|2021-05-26 16:58:00|4200.8|4200.4|4200.68|4200.28|4200.93|4200.53|4200.68|4200.28|126
1622048290000|2021-05-26 16:58:10|||||||||53
1622048300000|2021-05-26 16:58:20|4200.8|4200.4|4201.18|4200.78|4201.18|4200.78|4200.68|4200.28|246
1622048310000|2021-05-26 16:58:30|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|229
1622048320000|2021-05-26 16:58:40|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.3|4200.9|49
1622048330000|2021-05-26 16:58:50|4201.18|4200.78|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|127
1622048340000|2021-05-26 16:59:00|4201.3|4200.9|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|194
1622048350000|2021-05-26 16:59:10|4201.3|4200.9|4201.18|4200.78|4201.3|4200.9|4201.18|4200.78|100
1622048360000|2021-05-26 16:59:20|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|91
1622048370000|2021-05-26 16:59:30|4200.93|4200.53|4200.93|4200.53|4200.93|4200.53|4200.93|4200.53|268
1622048380000|2021-05-26 16:59:40|4200.68|4200.28|4200.68|4200.28|4200.68|4200.28|4200.68|4200.28|159
1622048390000|2021-05-26 16:59:50|||||||||73
1622048400000|2021-05-26 17:00:00|4200.43|4200.03|4200.93|4200.53|4200.93|4200.53|4200.43|4200.03|426
1622048410000|2021-05-26 17:00:10|4200.8|4200.4|4200.68|4200.28|4200.8|4200.4|4200.68|4200.28|92
1622048420000|2021-05-26 17:00:20|4200.93|4200.53|4200.68|4200.28|4200.93|4200.53|4200.68|4200.28|119
1622048430000|2021-05-26 17:00:30|4200.93|4200.53|4200.93|4200.53|4200.93|4200.53|4200.93|4200.53|86
1622048440000|2021-05-26 17:00:40|4201.18|4200.78|4200.93|4200.53|4201.18|4200.78|4200.93|4200.53|180
1622048450000|2021-05-26 17:00:50|4201.18|4200.78|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|148
1622048460000|2021-05-26 17:01:00|4201.43|4201.03|4201.43|4201.03|4201.43|4201.03|4201.43|4201.03|126
1622048470000|2021-05-26 17:01:10|||||||||37
1622048480000|2021-05-26 17:01:20|4201.18|4200.78|4201.68|4201.28|4201.68|4201.28|4201.18|4200.78|409
1622048490000|2021-05-26 17:01:30|4201.43|4201.03|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|201
1622048500000|2021-05-26 17:01:40|4201.55|4201.15|4201.43|4201.03|4201.55|4201.15|4201.43|4201.03|102
1622048510000|2021-05-26 17:01:50|4201.55|4201.15|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|306
1622048520000|2021-05-26 17:02:00|4201.18|4200.78|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|281
1622048530000|2021-05-26 17:02:10|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.18|4200.78|376
1622048540000|2021-05-26 17:02:20|4200.93|4200.53|4201.18|4200.78|4201.18|4200.78|4200.93|4200.53|97
1622048550000|2021-05-26 17:02:30|4201.43|4201.03|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|122
1622048560000|2021-05-26 17:02:40|4201.55|4201.15|4201.43|4201.03|4201.68|4201.28|4201.43|4201.03|233
1622048570000|2021-05-26 17:02:50|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|202
1622048580000|2021-05-26 17:03:00|||||||||4
1622048590000|2021-05-26 17:03:10|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|4201.18|4200.78|75
1622048600000|2021-05-26 17:03:20|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|167
1622048610000|2021-05-26 17:03:30|||||||||129
1622048620000|2021-05-26 17:03:40|4201.18|4200.78|4201.18|4200.78|4201.3|4200.9|4201.18|4200.78|246
1622048630000|2021-05-26 17:03:50|||||||||112
1622048640000|2021-05-26 17:04:00|||||||||4
1622048650000|2021-05-26 17:04:10|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.3|4200.9|428
1622048660000|2021-05-26 17:04:20|4201.3|4200.9|4201.18|4200.78|4201.3|4200.9|4201.18|4200.78|50
1622048670000|2021-05-26 17:04:30|4201.3|4200.9|4201.43|4201.03|4201.43|4201.03|4201.18|4200.78|340
1622048680000|2021-05-26 17:04:40|||||||||19
1622048690000|2021-05-26 17:04:50|||||||||100
1622048700000|2021-05-26 17:05:00|4201.55|4201.15|4201.93|4201.53|4201.93|4201.53|4201.55|4201.15|475
1622048710000|2021-05-26 17:05:10|4202.18|4201.78|4202.18|4201.78|4202.43|4202.03|4202.05|4201.65|619
1622048720000|2021-05-26 17:05:20|4202.3|4201.9|4202.43|4202.03|4202.43|4202.03|4202.3|4201.9|133
1622048730000|2021-05-26 17:05:30|||||||||228
1622048740000|2021-05-26 17:05:40|4202.68|4202.28|4202.55|4202.15|4202.68|4202.28|4202.55|4202.15|268
1622048750000|2021-05-26 17:05:50|4202.68|4202.28|4202.68|4202.28|4202.93|4202.53|4202.68|4202.28|241
1622048760000|2021-05-26 17:06:00|4202.55|4202.15|4202.18|4201.78|4202.55|4202.15|4202.18|4201.78|305
1622048770000|2021-05-26 17:06:10|4202.43|4202.03|4202.18|4201.78|4202.43|4202.03|4202.18|4201.78|100
1622048780000|2021-05-26 17:06:20|4202.43|4202.03|4202.18|4201.78|4202.43|4202.03|4202.18|4201.78|187
1622048790000|2021-05-26 17:06:30|||||||||37
1622048800000|2021-05-26 17:06:40|4202.05|4201.65|4201.93|4201.53|4202.05|4201.65|4201.93|4201.53|139
1622048810000|2021-05-26 17:06:50|4201.68|4201.28|4201.93|4201.53|4201.93|4201.53|4201.68|4201.28|205
1622048820000|2021-05-26 17:07:00|4201.8|4201.4|4201.43|4201.03|4201.8|4201.4|4201.43|4201.03|254
1622048830000|2021-05-26 17:07:10|4201.3|4200.9|4200.93|4200.53|4201.3|4200.9|4200.68|4200.28|406
1622048840000|2021-05-26 17:07:20|4200.8|4200.4|4200.68|4200.28|4200.93|4200.53|4200.68|4200.28|331
1622048850000|2021-05-26 17:07:30|4200.55|4200.15|4200.68|4200.28|4200.68|4200.28|4200.43|4200.03|293
1622048860000|2021-05-26 17:07:40|4200.93|4200.53|4200.68|4200.28|4201.05|4200.65|4200.68|4200.28|303
1622048870000|2021-05-26 17:07:50|4200.93|4200.53|4200.68|4200.28|4200.93|4200.53|4200.68|4200.28|227
1622048880000|2021-05-26 17:08:00|4200.55|4200.15|4199.68|4199.28|4200.55|4200.15|4199.43|4199.03|768
1622048890000|2021-05-26 17:08:10|4199.43|4199.03|4199.55|4199.15|4199.68|4199.28|4199.43|4199.03|383
1622048900000|2021-05-26 17:08:20|4199.68|4199.28|4198.68|4198.28|4199.68|4199.28|4198.43|4198.03|1084
1622048910000|2021-05-26 17:08:30|4198.43|4198.03|4198.43|4198.03|4198.68|4198.28|4198.43|4198.03|665
1622048920000|2021-05-26 17:08:40|4198.68|4198.28|4198.68|4198.28|4199.18|4198.78|4198.68|4198.28|488
1622048930000|2021-05-26 17:08:50|4198.93|4198.53|4198.68|4198.28|4199.18|4198.78|4198.68|4198.28|468
1622048940000|2021-05-26 17:09:00|4198.43|4198.03|4197.68|4197.28|4198.55|4198.15|4197.43|4197.03|1340
1622048950000|2021-05-26 17:09:10|4197.43|4197.03|4197.93|4197.53|4197.93|4197.53|4197.43|4197.03|347
1622048960000|2021-05-26 17:09:20|4198.18|4197.78|4198.43|4198.03|4198.43|4198.03|4197.68|4197.28|690
1622048970000|2021-05-26 17:09:30|4198.18|4197.78|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|302
1622048980000|2021-05-26 17:09:40|4197.68|4197.28|4198.18|4197.78|4198.43|4198.03|4197.68|4197.28|476
1622048990000|2021-05-26 17:09:50|4198.43|4198.03|4198.68|4198.28|4198.68|4198.28|4198.43|4198.03|521
1622049000000|2021-05-26 17:10:00|4198.93|4198.53|4198.68|4198.28|4199.18|4198.78|4198.68|4198.28|777
1622049010000|2021-05-26 17:10:10|4198.55|4198.15|4198.68|4198.28|4198.68|4198.28|4198.55|4198.15|779
1622049020000|2021-05-26 17:10:20|||||||||610
1622049030000|2021-05-26 17:10:30|||||||||660
1622049040000|2021-05-26 17:10:40|4198.8|4198.4|4198.68|4198.28|4198.8|4198.4|4198.68|4198.28|675
1622049050000|2021-05-26 17:10:50|4198.93|4198.53|4198.68|4198.28|4198.93|4198.53|4198.68|4198.28|326
1622049060000|2021-05-26 17:11:00|4198.8|4198.4|4198.68|4198.28|4198.93|4198.53|4198.68|4198.28|1219
1622049070000|2021-05-26 17:11:10|4198.43|4198.03|4198.18|4197.78|4198.68|4198.28|4198.18|4197.78|1083
1622049080000|2021-05-26 17:11:20|4197.93|4197.53|4198.18|4197.78|4198.43|4198.03|4197.93|4197.53|462
1622049090000|2021-05-26 17:11:30|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|198
1622049100000|2021-05-26 17:11:40|4198.18|4197.78|4198.43|4198.03|4198.68|4198.28|4198.18|4197.78|440
1622049110000|2021-05-26 17:11:50|||||||||313
1622049120000|2021-05-26 17:12:00|4198.55|4198.15|4198.68|4198.28|4198.68|4198.28|4198.43|4198.03|762
1622049130000|2021-05-26 17:12:10|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|295
1622049140000|2021-05-26 17:12:20|4198.68|4198.28|4198.93|4198.53|4198.93|4198.53|4198.55|4198.15|548
1622049150000|2021-05-26 17:12:30|4198.68|4198.28|4198.68|4198.28|4198.68|4198.28|4198.68|4198.28|371
1622049160000|2021-05-26 17:12:40|4198.43|4198.03|4198.68|4198.28|4198.68|4198.28|4198.43|4198.03|152
1622049170000|2021-05-26 17:12:50|4198.55|4198.15|4198.43|4198.03|4198.68|4198.28|4198.43|4198.03|145
1622049180000|2021-05-26 17:13:00|4198.3|4197.9|4198.43|4198.03|4198.43|4198.03|4198.18|4197.78|104
1622049190000|2021-05-26 17:13:10|||||||||121
1622049200000|2021-05-26 17:13:20|4198.68|4198.28|4198.68|4198.28|4198.68|4198.28|4198.43|4198.03|257
1622049210000|2021-05-26 17:13:30|4198.55|4198.15|4197.93|4197.53|4198.55|4198.15|4197.93|4197.53|534
1622049220000|2021-05-26 17:13:40|4197.43|4197.03|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|691
1622049230000|2021-05-26 17:13:50|4197.93|4197.53|4197.43|4197.03|4197.93|4197.53|4197.43|4197.03|420
1622049240000|2021-05-26 17:14:00|4197.18|4196.78|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|263
1622049250000|2021-05-26 17:14:10|4197.43|4197.03|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|348
1622049260000|2021-05-26 17:14:20|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.8|4197.4|192
1622049270000|2021-05-26 17:14:30|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|78
1622049280000|2021-05-26 17:14:40|||||||||22
1622049290000|2021-05-26 17:14:50|4198.18|4197.78|4198.43|4198.03|4198.43|4198.03|4197.93|4197.53|220
1622049300000|2021-05-26 17:15:00|||||||||42
1622049310000|2021-05-26 17:15:10|4198.3|4197.9|4198.18|4197.78|4198.3|4197.9|4198.18|4197.78|262
1622049320000|2021-05-26 17:15:20|4198.43|4198.03|4198.18|4197.78|4198.43|4198.03|4198.18|4197.78|119
1622049330000|2021-05-26 17:15:30|4198.3|4197.9|4198.18|4197.78|4198.43|4198.03|4198.18|4197.78|62
1622049340000|2021-05-26 17:15:40|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|48
1622049350000|2021-05-26 17:15:50|4197.8|4197.4|4197.43|4197.03|4197.93|4197.53|4197.43|4197.03|170
1622049360000|2021-05-26 17:16:00|4197.55|4197.15|4197.68|4197.28|4197.93|4197.53|4197.55|4197.15|229
1622049370000|2021-05-26 17:16:10|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|123
1622049380000|2021-05-26 17:16:20|4198.05|4197.65|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|122
1622049390000|2021-05-26 17:16:30|4197.8|4197.4|4197.43|4197.03|4197.93|4197.53|4197.43|4197.03|135
1622049400000|2021-05-26 17:16:40|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|53
1622049410000|2021-05-26 17:16:50|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.8|4197.4|113
1622049420000|2021-05-26 17:17:00|4197.68|4197.28|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|175
1622049430000|2021-05-26 17:17:10|4197.8|4197.4|4197.68|4197.28|4197.8|4197.4|4197.68|4197.28|59
1622049440000|2021-05-26 17:17:20|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|132
1622049450000|2021-05-26 17:17:30|4198.05|4197.65|4198.18|4197.78|4198.18|4197.78|4198.05|4197.65|62
1622049460000|2021-05-26 17:17:40|4198.05|4197.65|4198.18|4197.78|4198.18|4197.78|4198.05|4197.65|60
1622049470000|2021-05-26 17:17:50|4198.05|4197.65|4197.93|4197.53|4198.05|4197.65|4197.93|4197.53|161
1622049480000|2021-05-26 17:18:00|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4197.93|4197.53|59
1622049490000|2021-05-26 17:18:10|4198.05|4197.65|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|115
1622049500000|2021-05-26 17:18:20|4198.18|4197.78|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|73
1622049510000|2021-05-26 17:18:30|4198.18|4197.78|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|65
1622049520000|2021-05-26 17:18:40|4198.18|4197.78|4198.43|4198.03|4198.43|4198.03|4198.18|4197.78|75
1622049530000|2021-05-26 17:18:50|||||||||29
1622049540000|2021-05-26 17:19:00|4198.18|4197.78|4198.93|4198.53|4198.93|4198.53|4198.18|4197.78|422
1622049550000|2021-05-26 17:19:10|4199.18|4198.78|4199.18|4198.78|4199.18|4198.78|4198.93|4198.53|362
1622049560000|2021-05-26 17:19:20|4199.05|4198.65|4198.93|4198.53|4199.05|4198.65|4198.93|4198.53|94
1622049570000|2021-05-26 17:19:30|4199.05|4198.65|4198.93|4198.53|4199.05|4198.65|4198.93|4198.53|71
1622049580000|2021-05-26 17:19:40|4199.05|4198.65|4198.68|4198.28|4199.18|4198.78|4198.68|4198.28|377
1622049590000|2021-05-26 17:19:50|4198.43|4198.03|4198.43|4198.03|4198.68|4198.28|4198.43|4198.03|232
1622049600000|2021-05-26 17:20:00|4198.3|4197.9|4198.68|4198.28|4198.68|4198.28|4198.18|4197.78|268
1622049610000|2021-05-26 17:20:10|4198.8|4198.4|4198.93|4198.53|4198.93|4198.53|4198.8|4198.4|87
1622049620000|2021-05-26 17:20:20|4199.05|4198.65|4199.18|4198.78|4199.3|4198.9|4199.05|4198.65|469
1622049630000|2021-05-26 17:20:30|4199.43|4199.03|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|200
1622049640000|2021-05-26 17:20:40|4199.68|4199.28|4199.68|4199.28|4199.68|4199.28|4199.43|4199.03|312
1622049650000|2021-05-26 17:20:50|4199.8|4199.4|4199.93|4199.53|4200.18|4199.78|4199.8|4199.4|374
1622049660000|2021-05-26 17:21:00|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|231
1622049670000|2021-05-26 17:21:10|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|242
1622049680000|2021-05-26 17:21:20|4200.18|4199.78|4200.43|4200.03|4200.68|4200.28|4200.18|4199.78|741
1622049690000|2021-05-26 17:21:30|4200.68|4200.28|4200.43|4200.03|4200.68|4200.28|4200.18|4199.78|586
1622049700000|2021-05-26 17:21:40|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|90
1622049710000|2021-05-26 17:21:50|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|174
1622049720000|2021-05-26 17:22:00|4199.68|4199.28|4199.68|4199.28|4199.93|4199.53|4199.68|4199.28|203
1622049730000|2021-05-26 17:22:10|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|178
1622049740000|2021-05-26 17:22:20|4199.68|4199.28|4199.68|4199.28|4199.93|4199.53|4199.68|4199.28|224
1622049750000|2021-05-26 17:22:30|4199.8|4199.4|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|176
1622049760000|2021-05-26 17:22:40|4199.8|4199.4|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|169
1622049770000|2021-05-26 17:22:50|||||||||76
1622049780000|2021-05-26 17:23:00|4199.8|4199.4|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|136
1622049790000|2021-05-26 17:23:10|4199.68|4199.28|4199.43|4199.03|4199.93|4199.53|4199.43|4199.03|169
1622049800000|2021-05-26 17:23:20|4199.68|4199.28|4199.43|4199.03|4199.68|4199.28|4199.43|4199.03|151
1622049810000|2021-05-26 17:23:30|||||||||17
1622049820000|2021-05-26 17:23:40|||||||||193
1622049830000|2021-05-26 17:23:50|4199.55|4199.15|4199.68|4199.28|4199.68|4199.28|4199.43|4199.03|94
1622049840000|2021-05-26 17:24:00|4199.8|4199.4|4199.93|4199.53|4199.93|4199.53|4199.8|4199.4|149
1622049850000|2021-05-26 17:24:10|4200.05|4199.65|4199.93|4199.53|4200.05|4199.65|4199.93|4199.53|69
1622049860000|2021-05-26 17:24:20|4199.68|4199.28|4199.68|4199.28|4199.68|4199.28|4199.68|4199.28|195
1622049870000|2021-05-26 17:24:30|4199.93|4199.53|4199.68|4199.28|4199.93|4199.53|4199.68|4199.28|153
1622049880000|2021-05-26 17:24:40|||||||||81
1622049890000|2021-05-26 17:24:50|4199.8|4199.4|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|83
1622049900000|2021-05-26 17:25:00|4199.68|4199.28|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|150
1622049910000|2021-05-26 17:25:10|4199.68|4199.28|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|100
1622049920000|2021-05-26 17:25:20|||||||||121
1622049930000|2021-05-26 17:25:30|4200.05|4199.65|4199.93|4199.53|4200.18|4199.78|4199.93|4199.53|137
1622049940000|2021-05-26 17:25:40|4200.05|4199.65|4199.93|4199.53|4200.18|4199.78|4199.93|4199.53|210
1622049950000|2021-05-26 17:25:50|4200.05|4199.65|4200.18|4199.78|4200.18|4199.78|4199.93|4199.53|130
1622049960000|2021-05-26 17:26:00|4200.05|4199.65|4200.18|4199.78|4200.18|4199.78|4199.93|4199.53|239
1622049970000|2021-05-26 17:26:10|4200.3|4199.9|4200.18|4199.78|4200.43|4200.03|4200.18|4199.78|425
1622049980000|2021-05-26 17:26:20|4200.43|4200.03|4200.43|4200.03|4200.68|4200.28|4200.18|4199.78|241
1622049990000|2021-05-26 17:26:30|4200.55|4200.15|4200.43|4200.03|4200.68|4200.28|4200.43|4200.03|768
1622050000000|2021-05-26 17:26:40|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|112
1622050010000|2021-05-26 17:26:50|4200.3|4199.9|4200.18|4199.78|4200.3|4199.9|4200.18|4199.78|115
1622050020000|2021-05-26 17:27:00|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|4199.93|4199.53|574
1622050030000|2021-05-26 17:27:10|4200.05|4199.65|4199.93|4199.53|4200.18|4199.78|4199.93|4199.53|335
1622050040000|2021-05-26 17:27:20|4199.68|4199.28|4199.68|4199.28|4199.93|4199.53|4199.68|4199.28|347
1622050050000|2021-05-26 17:27:30|4199.55|4199.15|4199.68|4199.28|4199.68|4199.28|4199.43|4199.03|206
1622050060000|2021-05-26 17:27:40|||||||||4
1622050070000|2021-05-26 17:27:50|4199.8|4199.4|4199.93|4199.53|4199.93|4199.53|4199.8|4199.4|90
1622050080000|2021-05-26 17:28:00|4199.68|4199.28|4199.93|4199.53|4200.05|4199.65|4199.68|4199.28|431
1622050090000|2021-05-26 17:28:10|4199.68|4199.28|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|257
1622050100000|2021-05-26 17:28:20|4199.68|4199.28|4199.93|4199.53|4199.93|4199.53|4199.68|4199.28|131
1622050110000|2021-05-26 17:28:30|||||||||18
1622050120000|2021-05-26 17:28:40|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|4199.93|4199.53|310
1622050130000|2021-05-26 17:28:50|4200.43|4200.03|4199.93|4199.53|4200.43|4200.03|4199.93|4199.53|394
1622050140000|2021-05-26 17:29:00|4200.05|4199.65|4199.93|4199.53|4200.18|4199.78|4199.93|4199.53|262
1622050150000|2021-05-26 17:29:10|||||||||168
1622050160000|2021-05-26 17:29:20|4200.05|4199.65|4199.93|4199.53|4200.18|4199.78|4199.93|4199.53|205
1622050170000|2021-05-26 17:29:30|4199.68|4199.28|4199.43|4199.03|4199.68|4199.28|4199.43|4199.03|303
1622050180000|2021-05-26 17:29:40|4199.3|4198.9|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|195
1622050190000|2021-05-26 17:29:50|4199.18|4198.78|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|271
1622050200000|2021-05-26 17:30:00|4199.18|4198.78|4199.18|4198.78|4199.18|4198.78|4198.93|4198.53|547
1622050210000|2021-05-26 17:30:10|4199.43|4199.03|4199.68|4199.28|4199.68|4199.28|4199.43|4199.03|180
1622050220000|2021-05-26 17:30:20|4199.55|4199.15|4199.43|4199.03|4199.55|4199.15|4199.43|4199.03|55
1622050230000|2021-05-26 17:30:30|4199.18|4198.78|4199.18|4198.78|4199.43|4199.03|4199.18|4198.78|303
1622050240000|2021-05-26 17:30:40|||||||||148
1622050250000|2021-05-26 17:30:50|||||||||413
1622050260000|2021-05-26 17:31:00|4199.43|4199.03|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|292
1622050270000|2021-05-26 17:31:10|4199.3|4198.9|4199.43|4199.03|4199.43|4199.03|4199.3|4198.9|233
1622050280000|2021-05-26 17:31:20|4199.18|4198.78|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|233
1622050290000|2021-05-26 17:31:30|||||||||175
1622050300000|2021-05-26 17:31:40|4199.3|4198.9|4199.43|4199.03|4199.43|4199.03|4199.18|4198.78|374
1622050310000|2021-05-26 17:31:50|4199.18|4198.78|4199.43|4199.03|4199.68|4199.28|4199.18|4198.78|437
1622050320000|2021-05-26 17:32:00|4199.55|4199.15|4199.43|4199.03|4199.68|4199.28|4199.43|4199.03|331
1622050330000|2021-05-26 17:32:10|4199.18|4198.78|4199.18|4198.78|4199.18|4198.78|4199.05|4198.65|499
1622050340000|2021-05-26 17:32:20|4199.05|4198.65|4198.93|4198.53|4199.18|4198.78|4198.93|4198.53|121
1622050350000|2021-05-26 17:32:30|4199.18|4198.78|4199.05|4198.65|4199.18|4198.78|4199.05|4198.65|204
1622050360000|2021-05-26 17:32:40|4198.93|4198.53|4199.18|4198.78|4199.18|4198.78|4198.93|4198.53|151
1622050370000|2021-05-26 17:32:50|4198.93|4198.53|4198.68|4198.28|4198.93|4198.53|4198.68|4198.28|223
1622050380000|2021-05-26 17:33:00|4198.93|4198.53|4198.93|4198.53|4198.93|4198.53|4198.68|4198.28|244
1622050390000|2021-05-26 17:33:10|4199.05|4198.65|4198.93|4198.53|4199.18|4198.78|4198.93|4198.53|198
1622050400000|2021-05-26 17:33:20|4199.18|4198.78|4198.93|4198.53|4199.18|4198.78|4198.93|4198.53|169
1622050410000|2021-05-26 17:33:30|4198.68|4198.28|4198.43|4198.03|4198.68|4198.28|4198.43|4198.03|188
1622050420000|2021-05-26 17:33:40|4198.18|4197.78|4198.43|4198.03|4198.43|4198.03|4198.18|4197.78|433
1622050430000|2021-05-26 17:33:50|4198.3|4197.9|4198.18|4197.78|4198.3|4197.9|4198.18|4197.78|81
1622050440000|2021-05-26 17:34:00|4198.3|4197.9|4198.93|4198.53|4199.18|4198.78|4198.3|4197.9|324
1622050450000|2021-05-26 17:34:10|4199.05|4198.65|4199.18|4198.78|4199.3|4198.9|4199.05|4198.65|98
1622050460000|2021-05-26 17:34:20|4198.93|4198.53|4198.93|4198.53|4198.93|4198.53|4198.93|4198.53|317
1622050470000|2021-05-26 17:34:30|4198.8|4198.4|4198.68|4198.28|4198.93|4198.53|4198.68|4198.28|188
1622050480000|2021-05-26 17:34:40|4198.55|4198.15|4198.68|4198.28|4198.68|4198.28|4198.55|4198.15|154
1622050490000|2021-05-26 17:34:50|4198.93|4198.53|4198.93|4198.53|4198.93|4198.53|4198.93|4198.53|225
1622050500000|2021-05-26 17:35:00|4199.18|4198.78|4199.18|4198.78|4199.43|4199.03|4198.93|4198.53|277
1622050510000|2021-05-26 17:35:10|4199.43|4199.03|4199.18|4198.78|4199.43|4199.03|4199.18|4198.78|191
1622050520000|2021-05-26 17:35:20|4198.93|4198.53|4198.93|4198.53|4199.18|4198.78|4198.93|4198.53|119
1622050530000|2021-05-26 17:35:30|4198.8|4198.4|4199.18|4198.78|4199.18|4198.78|4198.8|4198.4|172
1622050540000|2021-05-26 17:35:40|4199.05|4198.65|4198.68|4198.28|4199.05|4198.65|4198.68|4198.28|211
1622050550000|2021-05-26 17:35:50|4198.8|4198.4|4198.93|4198.53|4198.93|4198.53|4198.68|4198.28|230
1622050560000|2021-05-26 17:36:00|4198.8|4198.4|4198.68|4198.28|4198.8|4198.4|4198.43|4198.03|309
1622050570000|2021-05-26 17:36:10|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|316
1622050580000|2021-05-26 17:36:20|4198.18|4197.78|4198.18|4197.78|4198.43|4198.03|4198.18|4197.78|281
1622050590000|2021-05-26 17:36:30|4198.3|4197.9|4198.18|4197.78|4198.43|4198.03|4198.18|4197.78|284
1622050600000|2021-05-26 17:36:40|4197.93|4197.53|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|430
1622050610000|2021-05-26 17:36:50|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.8|4197.4|161
1622050620000|2021-05-26 17:37:00|4198.18|4197.78|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|166
1622050630000|2021-05-26 17:37:10|4197.68|4197.28|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|653
1622050640000|2021-05-26 17:37:20|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.8|4197.4|106
1622050650000|2021-05-26 17:37:30|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|198
1622050660000|2021-05-26 17:37:40|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|104
1622050670000|2021-05-26 17:37:50|||||||||67
1622050680000|2021-05-26 17:38:00|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|340
1622050690000|2021-05-26 17:38:10|4198.05|4197.65|4197.68|4197.28|4198.05|4197.65|4197.68|4197.28|190
1622050700000|2021-05-26 17:38:20|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|307
1622050710000|2021-05-26 17:38:30|4197.3|4196.9|4196.93|4196.53|4197.3|4196.9|4196.43|4196.03|1055
1622050720000|2021-05-26 17:38:40|4197.18|4196.78|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|457
1622050730000|2021-05-26 17:38:50|4197.18|4196.78|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|174
1622050740000|2021-05-26 17:39:00|4196.93|4196.53|4197.68|4197.28|4197.68|4197.28|4196.68|4196.28|395
1622050750000|2021-05-26 17:39:10|4197.93|4197.53|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|290
1622050760000|2021-05-26 17:39:20|4197.43|4197.03|4197.18|4196.78|4197.68|4197.28|4197.18|4196.78|248
1622050770000|2021-05-26 17:39:30|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|107
1622050780000|2021-05-26 17:39:40|4197.18|4196.78|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|221
1622050790000|2021-05-26 17:39:50|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|142
1622050800000|2021-05-26 17:40:00|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|493
1622050810000|2021-05-26 17:40:10|4197.55|4197.15|4197.18|4196.78|4197.68|4197.28|4197.18|4196.78|163
1622050820000|2021-05-26 17:40:20|4197.43|4197.03|4197.3|4196.9|4197.43|4197.03|4197.18|4196.78|216
1622050830000|2021-05-26 17:40:30|4197.18|4196.78|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|269
1622050840000|2021-05-26 17:40:40|4197.3|4196.9|4197.18|4196.78|4197.3|4196.9|4197.18|4196.78|85
1622050850000|2021-05-26 17:40:50|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|150
1622050860000|2021-05-26 17:41:00|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|747
1622050870000|2021-05-26 17:41:10|4197.43|4197.03|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|184
1622050880000|2021-05-26 17:41:20|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|129
1622050890000|2021-05-26 17:41:30|4197.3|4196.9|4197.18|4196.78|4197.3|4196.9|4197.18|4196.78|61
1622050900000|2021-05-26 17:41:40|4197.43|4197.03|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|112
1622050910000|2021-05-26 17:41:50|4197.05|4196.65|4196.68|4196.28|4197.18|4196.78|4196.68|4196.28|257
1622050920000|2021-05-26 17:42:00|4196.8|4196.4|4196.68|4196.28|4197.18|4196.78|4196.68|4196.28|470
1622050930000|2021-05-26 17:42:10|4196.43|4196.03|4196.18|4195.78|4196.68|4196.28|4196.18|4195.78|511
1622050940000|2021-05-26 17:42:20|4196.43|4196.03|4195.68|4195.28|4196.43|4196.03|4195.68|4195.28|700
1622050950000|2021-05-26 17:42:30|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|825
1622050960000|2021-05-26 17:42:40|4195.55|4195.15|4195.68|4195.28|4195.93|4195.53|4195.43|4195.03|489
1622050970000|2021-05-26 17:42:50|4195.8|4195.4|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|233
1622050980000|2021-05-26 17:43:00|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|280
1622050990000|2021-05-26 17:43:10|4196.05|4195.65|4195.68|4195.28|4196.18|4195.78|4195.68|4195.28|647
1622051000000|2021-05-26 17:43:20|4195.93|4195.53|4195.68|4195.28|4195.93|4195.53|4195.43|4195.03|247
1622051010000|2021-05-26 17:43:30|4195.55|4195.15|4195.43|4195.03|4195.68|4195.28|4195.18|4194.78|485
1622051020000|2021-05-26 17:43:40|4195.18|4194.78|4194.93|4194.53|4195.3|4194.9|4194.93|4194.53|242
1622051030000|2021-05-26 17:43:50|4194.8|4194.4|4193.93|4193.53|4194.8|4194.4|4193.93|4193.53|1152
1622051040000|2021-05-26 17:44:00|4194.18|4193.78|4193.93|4193.53|4194.68|4194.28|4193.93|4193.53|822
1622051050000|2021-05-26 17:44:10|4194.05|4193.65|4193.93|4193.53|4194.18|4193.78|4193.68|4193.28|579
1622051060000|2021-05-26 17:44:20|4193.8|4193.4|4193.93|4193.53|4194.18|4193.78|4193.8|4193.4|447
1622051070000|2021-05-26 17:44:30|4194.05|4193.65|4193.68|4193.28|4194.05|4193.65|4193.43|4193.03|753
1622051080000|2021-05-26 17:44:40|4193.93|4193.53|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|432
1622051090000|2021-05-26 17:44:50|4193.93|4193.53|4194.18|4193.78|4194.18|4193.78|4193.68|4193.28|557
1622051100000|2021-05-26 17:45:00|4194.43|4194.03|4194.43|4194.03|4194.43|4194.03|4194.18|4193.78|283
1622051110000|2021-05-26 17:45:10|4194.55|4194.15|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|291
1622051120000|2021-05-26 17:45:20|4194.43|4194.03|4194.43|4194.03|4194.43|4194.03|4194.43|4194.03|271
1622051130000|2021-05-26 17:45:30|4194.68|4194.28|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|165
1622051140000|2021-05-26 17:45:40|4194.68|4194.28|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|213
1622051150000|2021-05-26 17:45:50|4194.55|4194.15|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|145
1622051160000|2021-05-26 17:46:00|4194.43|4194.03|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|180
1622051170000|2021-05-26 17:46:10|4194.8|4194.4|4195.18|4194.78|4195.18|4194.78|4194.8|4194.4|612
1622051180000|2021-05-26 17:46:20|4195.3|4194.9|4195.05|4194.65|4195.3|4194.9|4194.93|4194.53|315
1622051190000|2021-05-26 17:46:30|4194.93|4194.53|4194.93|4194.53|4194.93|4194.53|4194.93|4194.53|246
1622051200000|2021-05-26 17:46:40|4194.68|4194.28|4194.18|4193.78|4194.68|4194.28|4194.18|4193.78|323
1622051210000|2021-05-26 17:46:50|4193.93|4193.53|4193.43|4193.03|4193.93|4193.53|4193.3|4192.9|1032
1622051220000|2021-05-26 17:47:00|4193.18|4192.78|4192.43|4192.03|4193.43|4193.03|4192.43|4192.03|1485
1622051230000|2021-05-26 17:47:10|4192.68|4192.28|4193.43|4193.03|4193.43|4193.03|4192.68|4192.28|778
1622051240000|2021-05-26 17:47:20|4193.55|4193.15|4194.18|4193.78|4194.18|4193.78|4193.43|4193.03|533
1622051250000|2021-05-26 17:47:30|4193.93|4193.53|4193.93|4193.53|4194.18|4193.78|4193.93|4193.53|287
1622051260000|2021-05-26 17:47:40|4194.18|4193.78|4194.18|4193.78|4194.18|4193.78|4193.93|4193.53|321
1622051270000|2021-05-26 17:47:50|4194.05|4193.65|4193.93|4193.53|4194.18|4193.78|4193.93|4193.53|97
1622051280000|2021-05-26 17:48:00|4194.18|4193.78|4194.43|4194.03|4194.68|4194.28|4194.18|4193.78|378
1622051290000|2021-05-26 17:48:10|4194.55|4194.15|4193.93|4193.53|4194.68|4194.28|4193.93|4193.53|404
1622051300000|2021-05-26 17:48:20|4193.8|4193.4|4194.18|4193.78|4194.18|4193.78|4193.8|4193.4|147
1622051310000|2021-05-26 17:48:30|4194.43|4194.03|4194.43|4194.03|4194.43|4194.03|4194.18|4193.78|145
1622051320000|2021-05-26 17:48:40|4194.55|4194.15|4193.93|4193.53|4194.68|4194.28|4193.93|4193.53|376
1622051330000|2021-05-26 17:48:50|4193.8|4193.4|4193.43|4193.03|4193.8|4193.4|4193.43|4193.03|303
1622051340000|2021-05-26 17:49:00|4193.18|4192.78|4193.8|4193.4|4193.8|4193.4|4193.18|4192.78|289
1622051350000|2021-05-26 17:49:10|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|4193.8|4193.4|139
1622051360000|2021-05-26 17:49:20|4194.05|4193.65|4193.93|4193.53|4194.18|4193.78|4193.93|4193.53|138
1622051370000|2021-05-26 17:49:30|4193.8|4193.4|4193.43|4193.03|4193.8|4193.4|4193.43|4193.03|96
1622051380000|2021-05-26 17:49:40|4193.18|4192.78|4193.68|4193.28|4193.68|4193.28|4193.18|4192.78|424
1622051390000|2021-05-26 17:49:50|4193.8|4193.4|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|228
1622051400000|2021-05-26 17:50:00|4193.93|4193.53|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|174
1622051410000|2021-05-26 17:50:10|4193.43|4193.03|4193.18|4192.78|4193.68|4193.28|4193.18|4192.78|249
1622051420000|2021-05-26 17:50:20|4193.43|4193.03|4193.68|4193.28|4193.68|4193.28|4193.3|4192.9|202
1622051430000|2021-05-26 17:50:30|4193.8|4193.4|4193.93|4193.53|4193.93|4193.53|4193.8|4193.4|154
1622051440000|2021-05-26 17:50:40|4193.68|4193.28|4193.8|4193.4|4193.8|4193.4|4193.68|4193.28|41
1622051450000|2021-05-26 17:50:50|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|4193.68|4193.28|151
1622051460000|2021-05-26 17:51:00|4193.68|4193.28|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|227
1622051470000|2021-05-26 17:51:10|4193.68|4193.28|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|142
1622051480000|2021-05-26 17:51:20|4193.68|4193.28|4193.68|4193.28|4193.68|4193.28|4193.55|4193.15|132
1622051490000|2021-05-26 17:51:30|4193.43|4193.03|4193.18|4192.78|4193.43|4193.03|4193.18|4192.78|171
1622051500000|2021-05-26 17:51:40|4192.93|4192.53|4193.18|4192.78|4193.18|4192.78|4192.93|4192.53|147
1622051510000|2021-05-26 17:51:50|4193.05|4192.65|4193.18|4192.78|4193.18|4192.78|4193.05|4192.65|194
1622051520000|2021-05-26 17:52:00|4192.93|4192.53|4192.43|4192.03|4192.93|4192.53|4192.43|4192.03|745
1622051530000|2021-05-26 17:52:10|4192.3|4191.9|4192.18|4191.78|4192.43|4192.03|4192.18|4191.78|303
1622051540000|2021-05-26 17:52:20|4192.43|4192.03|4192.43|4192.03|4192.43|4192.03|4192.18|4191.78|382
1622051550000|2021-05-26 17:52:30|4192.18|4191.78|4192.43|4192.03|4192.43|4192.03|4192.18|4191.78|116
1622051560000|2021-05-26 17:52:40|4192.18|4191.78|4192.43|4192.03|4192.43|4192.03|4192.18|4191.78|262
1622051570000|2021-05-26 17:52:50|||||||||77
1622051580000|2021-05-26 17:53:00|4192.68|4192.28|4191.93|4191.53|4192.68|4192.28|4191.68|4191.28|1167
1622051590000|2021-05-26 17:53:10|4191.68|4191.28|4191.43|4191.03|4191.93|4191.53|4191.43|4191.03|614
1622051600000|2021-05-26 17:53:20|4191.68|4191.28|4191.43|4191.03|4191.68|4191.28|4191.43|4191.03|537
1622051610000|2021-05-26 17:53:30|||||||||538
1622051620000|2021-05-26 17:53:40|4191.68|4191.28|4191.43|4191.03|4191.68|4191.28|4191.43|4191.03|467
1622051630000|2021-05-26 17:53:50|||||||||277
1622051640000|2021-05-26 17:54:00|4191.68|4191.28|4191.43|4191.03|4191.68|4191.28|4191.43|4191.03|146
1622051650000|2021-05-26 17:54:10|4191.18|4190.78|4191.43|4191.03|4191.43|4191.03|4191.18|4190.78|491
1622051660000|2021-05-26 17:54:20|4191.55|4191.15|4191.93|4191.53|4191.93|4191.53|4191.43|4191.03|413
1622051670000|2021-05-26 17:54:30|||||||||84
1622051680000|2021-05-26 17:54:40|||||||||155
1622051690000|2021-05-26 17:54:50|4192.18|4191.78|4192.18|4191.78|4192.18|4191.78|4191.93|4191.53|539
1622051700000|2021-05-26 17:55:00|4191.93|4191.53|4192.18|4191.78|4192.43|4192.03|4191.93|4191.53|472
1622051710000|2021-05-26 17:55:10|4192.3|4191.9|4192.68|4192.28|4192.68|4192.28|4192.3|4191.9|222
1622051720000|2021-05-26 17:55:20|4192.93|4192.53|4192.93|4192.53|4192.93|4192.53|4192.68|4192.28|406
1622051730000|2021-05-26 17:55:30|||||||||13
1622051740000|2021-05-26 17:55:40|4193.18|4192.78|4192.93|4192.53|4193.18|4192.78|4192.93|4192.53|345
1622051750000|2021-05-26 17:55:50|4193.18|4192.78|4192.93|4192.53|4193.18|4192.78|4192.93|4192.53|487
1622051760000|2021-05-26 17:56:00|4193.18|4192.78|4193.43|4193.03|4193.43|4193.03|4193.05|4192.65|230
1622051770000|2021-05-26 17:56:10|4193.68|4193.28|4193.68|4193.28|4193.68|4193.28|4193.43|4193.03|464
1622051780000|2021-05-26 17:56:20|4193.43|4193.03|4193.68|4193.28|4193.68|4193.28|4193.43|4193.03|288
1622051790000|2021-05-26 17:56:30|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|4193.68|4193.28|269
1622051800000|2021-05-26 17:56:40|4194.18|4193.78|4194.18|4193.78|4194.18|4193.78|4194.18|4193.78|106
1622051810000|2021-05-26 17:56:50|4194.43|4194.03|4194.43|4194.03|4194.43|4194.03|4194.18|4193.78|717
1622051820000|2021-05-26 17:57:00|4194.18|4193.78|4193.93|4193.53|4194.43|4194.03|4193.93|4193.53|923
1622051830000|2021-05-26 17:57:10|4194.05|4193.65|4194.18|4193.78|4194.43|4194.03|4194.05|4193.65|192
1622051840000|2021-05-26 17:57:20|4194.43|4194.03|4194.18|4193.78|4194.43|4194.03|4194.05|4193.65|780
1622051850000|2021-05-26 17:57:30|||||||||718
1622051860000|2021-05-26 17:57:40|||||||||568
1622051870000|2021-05-26 17:57:50|||||||||190
1622051880000|2021-05-26 17:58:00|4194.43|4194.03|4194.18|4193.78|4194.43|4194.03|4194.05|4193.65|818
1622051890000|2021-05-26 17:58:10|4193.93|4193.53|4194.18|4193.78|4194.18|4193.78|4193.93|4193.53|674
1622051900000|2021-05-26 17:58:20|4193.93|4193.53|4193.93|4193.53|4194.05|4193.65|4193.93|4193.53|493
1622051910000|2021-05-26 17:58:30|4193.68|4193.28|4193.68|4193.28|4193.68|4193.28|4193.68|4193.28|155
1622051920000|2021-05-26 17:58:40|4193.55|4193.15|4193.68|4193.28|4193.68|4193.28|4193.43|4193.03|246
1622051930000|2021-05-26 17:58:50|||||||||15
1622051940000|2021-05-26 17:59:00|4193.93|4193.53|4193.93|4193.53|4194.18|4193.78|4193.93|4193.53|810
1622051950000|2021-05-26 17:59:10|||||||||42
1622051960000|2021-05-26 17:59:20|4193.8|4193.4|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|390
1622051970000|2021-05-26 17:59:30|4193.55|4193.15|4193.68|4193.28|4193.68|4193.28|4193.55|4193.15|173
1622051980000|2021-05-26 17:59:40|4193.93|4193.53|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|205
1622051990000|2021-05-26 17:59:50|4193.93|4193.53|4193.68|4193.28|4193.93|4193.53|4193.55|4193.15|450
1622052000000|2021-05-26 18:00:00|4193.8|4193.4|4193.93|4193.53|4193.93|4193.53|4193.8|4193.4|336
1622052010000|2021-05-26 18:00:10|4193.8|4193.4|4193.68|4193.28|4193.93|4193.53|4193.55|4193.15|675
1622052020000|2021-05-26 18:00:20|4193.55|4193.15|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|301
1622052030000|2021-05-26 18:00:30|4193.55|4193.15|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|202
1622052040000|2021-05-26 18:00:40|4193.68|4193.28|4193.93|4193.53|4193.93|4193.53|4193.68|4193.28|265
1622052050000|2021-05-26 18:00:50|4193.68|4193.28|4193.68|4193.28|4193.68|4193.28|4193.68|4193.28|133
1622052060000|2021-05-26 18:01:00|4193.8|4193.4|4194.18|4193.78|4194.18|4193.78|4193.8|4193.4|281
1622052070000|2021-05-26 18:01:10|4194.05|4193.65|4194.18|4193.78|4194.18|4193.78|4193.93|4193.53|346
1622052080000|2021-05-26 18:01:20|4193.93|4193.53|4193.93|4193.53|4194.18|4193.78|4193.93|4193.53|186
1622052090000|2021-05-26 18:01:30|||||||||198
1622052100000|2021-05-26 18:01:40|||||||||36
1622052110000|2021-05-26 18:01:50|4194.18|4193.78|4194.18|4193.78|4194.18|4193.78|4193.93|4193.53|909
1622052120000|2021-05-26 18:02:00|4194.05|4193.65|4194.43|4194.03|4194.43|4194.03|4193.93|4193.53|588
1622052130000|2021-05-26 18:02:10|4194.3|4193.9|4193.93|4193.53|4194.3|4193.9|4193.93|4193.53|143
1622052140000|2021-05-26 18:02:20|4194.18|4193.78|4194.18|4193.78|4194.43|4194.03|4194.18|4193.78|268
1622052150000|2021-05-26 18:02:30|4194.68|4194.28|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|429
1622052160000|2021-05-26 18:02:40|4194.8|4194.4|4194.93|4194.53|4194.93|4194.53|4194.68|4194.28|194
1622052170000|2021-05-26 18:02:50|4194.68|4194.28|4194.43|4194.03|4194.93|4194.53|4194.43|4194.03|293
1622052180000|2021-05-26 18:03:00|4194.18|4193.78|4193.93|4193.53|4194.43|4194.03|4193.93|4193.53|541
1622052190000|2021-05-26 18:03:10|4193.68|4193.28|4193.93|4193.53|4193.93|4193.53|4193.68|4193.28|195
1622052200000|2021-05-26 18:03:20|4194.18|4193.78|4194.18|4193.78|4194.43|4194.03|4194.18|4193.78|217
1622052210000|2021-05-26 18:03:30|4194.43|4194.03|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|337
1622052220000|2021-05-26 18:03:40|4194.68|4194.28|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|285
1622052230000|2021-05-26 18:03:50|4194.55|4194.15|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|77
1622052240000|2021-05-26 18:04:00|4194.43|4194.03|4193.93|4193.53|4194.43|4194.03|4193.68|4193.28|481
1622052250000|2021-05-26 18:04:10|4193.68|4193.28|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|330
1622052260000|2021-05-26 18:04:20|4193.55|4193.15|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|364
1622052270000|2021-05-26 18:04:30|4193.68|4193.28|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|293
1622052280000|2021-05-26 18:04:40|4193.3|4192.9|4193.68|4193.28|4193.68|4193.28|4193.3|4192.9|164
1622052290000|2021-05-26 18:04:50|4193.55|4193.15|4193.68|4193.28|4193.68|4193.28|4193.43|4193.03|89
1622052300000|2021-05-26 18:05:00|4193.43|4193.03|4193.43|4193.03|4193.68|4193.28|4193.43|4193.03|234
1622052310000|2021-05-26 18:05:10|||||||||46
1622052320000|2021-05-26 18:05:20|4193.55|4193.15|4194.18|4193.78|4194.18|4193.78|4193.43|4193.03|269
1622052330000|2021-05-26 18:05:30|4194.43|4194.03|4194.55|4194.15|4194.55|4194.15|4194.43|4194.03|173
1622052340000|2021-05-26 18:05:40|4194.43|4194.03|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|85
1622052350000|2021-05-26 18:05:50|4194.93|4194.53|4194.68|4194.28|4194.93|4194.53|4194.55|4194.15|327
1622052360000|2021-05-26 18:06:00|4194.93|4194.53|4195.18|4194.78|4195.18|4194.78|4194.68|4194.28|388
1622052370000|2021-05-26 18:06:10|4194.93|4194.53|4195.18|4194.78|4195.18|4194.78|4194.93|4194.53|276
1622052380000|2021-05-26 18:06:20|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|364
1622052390000|2021-05-26 18:06:30|4195.18|4194.78|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|126
1622052400000|2021-05-26 18:06:40|4195.3|4194.9|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|147
1622052410000|2021-05-26 18:06:50|4195.18|4194.78|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|237
1622052420000|2021-05-26 18:07:00|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|182
1622052430000|2021-05-26 18:07:10|||||||||188
1622052440000|2021-05-26 18:07:20|||||||||113
1622052450000|2021-05-26 18:07:30|4195.05|4194.65|4195.18|4194.78|4195.18|4194.78|4194.93|4194.53|133
1622052460000|2021-05-26 18:07:40|4195.43|4195.03|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|133
1622052470000|2021-05-26 18:07:50|4195.55|4195.15|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|191
1622052480000|2021-05-26 18:08:00|||||||||58
1622052490000|2021-05-26 18:08:10|4195.55|4195.15|4195.43|4195.03|4195.55|4195.15|4195.43|4195.03|128
1622052500000|2021-05-26 18:08:20|||||||||33
1622052510000|2021-05-26 18:08:30|||||||||106
1622052520000|2021-05-26 18:08:40|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|68
1622052530000|2021-05-26 18:08:50|4195.3|4194.9|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|156
1622052540000|2021-05-26 18:09:00|4195.3|4194.9|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|169
1622052550000|2021-05-26 18:09:10|4195.3|4194.9|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|157
1622052560000|2021-05-26 18:09:20|4195.43|4195.03|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|49
1622052570000|2021-05-26 18:09:30|||||||||10
1622052580000|2021-05-26 18:09:40|4195.3|4194.9|4195.68|4195.28|4195.68|4195.28|4195.3|4194.9|162
1622052590000|2021-05-26 18:09:50|||||||||66
1622052600000|2021-05-26 18:10:00|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|541
1622052610000|2021-05-26 18:10:10|4196.05|4195.65|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|86
1622052620000|2021-05-26 18:10:20|||||||||83
1622052630000|2021-05-26 18:10:30|4196.18|4195.78|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|175
1622052640000|2021-05-26 18:10:40|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|359
1622052650000|2021-05-26 18:10:50|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|392
1622052660000|2021-05-26 18:11:00|4196.18|4195.78|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|205
1622052670000|2021-05-26 18:11:10|4196.18|4195.78|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|303
1622052680000|2021-05-26 18:11:20|4196.18|4195.78|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|227
1622052690000|2021-05-26 18:11:30|4196.3|4195.9|4196.18|4195.78|4196.3|4195.9|4196.18|4195.78|160
1622052700000|2021-05-26 18:11:40|4195.93|4195.53|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|274
1622052710000|2021-05-26 18:11:50|4196.05|4195.65|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|204
1622052720000|2021-05-26 18:12:00|4195.93|4195.53|4196.05|4195.65|4196.18|4195.78|4195.93|4195.53|251
1622052730000|2021-05-26 18:12:10|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4196.05|4195.65|44
1622052740000|2021-05-26 18:12:20|4196.05|4195.65|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|84
1622052750000|2021-05-26 18:12:30|4196.05|4195.65|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|111
1622052760000|2021-05-26 18:12:40|||||||||21
1622052770000|2021-05-26 18:12:50|||||||||29
1622052780000|2021-05-26 18:13:00|4196.43|4196.03|4196.18|4195.78|4196.43|4196.03|4196.18|4195.78|282
1622052790000|2021-05-26 18:13:10|||||||||26
1622052800000|2021-05-26 18:13:20|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|108
1622052810000|2021-05-26 18:13:30|4196.05|4195.65|4196.05|4195.65|4196.05|4195.65|4195.93|4195.53|213
1622052820000|2021-05-26 18:13:40|4195.93|4195.53|4196.05|4195.65|4196.18|4195.78|4195.93|4195.53|95
1622052830000|2021-05-26 18:13:50|4195.93|4195.53|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|91
1622052840000|2021-05-26 18:14:00|4196.43|4196.03|4196.18|4195.78|4196.43|4196.03|4196.18|4195.78|189
1622052850000|2021-05-26 18:14:10|4196.3|4195.9|4196.18|4195.78|4196.3|4195.9|4196.18|4195.78|29
1622052860000|2021-05-26 18:14:20|4196.3|4195.9|4196.18|4195.78|4196.43|4196.03|4196.18|4195.78|117
1622052870000|2021-05-26 18:14:30|4196.3|4195.9|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|226
1622052880000|2021-05-26 18:14:40|||||||||67
1622052890000|2021-05-26 18:14:50|4196.68|4196.28|4196.43|4196.03|4196.68|4196.28|4196.43|4196.03|184
1622052900000|2021-05-26 18:15:00|||||||||178
1622052910000|2021-05-26 18:15:10|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.43|4196.03|180
1622052920000|2021-05-26 18:15:20|4196.93|4196.53|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|465
1622052930000|2021-05-26 18:15:30|4196.93|4196.53|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|231
1622052940000|2021-05-26 18:15:40|||||||||53
1622052950000|2021-05-26 18:15:50|4196.55|4196.15|4196.43|4196.03|4196.68|4196.28|4196.43|4196.03|322
1622052960000|2021-05-26 18:16:00|||||||||19
1622052970000|2021-05-26 18:16:10|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|441
1622052980000|2021-05-26 18:16:20|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|335
1622052990000|2021-05-26 18:16:30|4196.3|4195.9|4196.18|4195.78|4196.43|4196.03|4196.18|4195.78|146
1622053000000|2021-05-26 18:16:40|4196.3|4195.9|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|104
1622053010000|2021-05-26 18:16:50|||||||||47
1622053020000|2021-05-26 18:17:00|4196.18|4195.78|4196.3|4195.9|4196.3|4195.9|4196.18|4195.78|85
1622053030000|2021-05-26 18:17:10|4196.18|4195.78|4196.3|4195.9|4196.43|4196.03|4196.18|4195.78|138
1622053040000|2021-05-26 18:17:20|4196.18|4195.78|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|51
1622053050000|2021-05-26 18:17:30|||||||||273
1622053060000|2021-05-26 18:17:40|||||||||143
1622053070000|2021-05-26 18:17:50|4196.3|4195.9|4196.18|4195.78|4196.3|4195.9|4196.18|4195.78|64
1622053080000|2021-05-26 18:18:00|||||||||30
1622053090000|2021-05-26 18:18:10|||||||||2
1622053100000|2021-05-26 18:18:20|4195.93|4195.53|4195.68|4195.28|4195.93|4195.53|4195.68|4195.28|484
1622053110000|2021-05-26 18:18:30|||||||||55
1622053120000|2021-05-26 18:18:40|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|535
1622053130000|2021-05-26 18:18:50|4196.05|4195.65|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|146
1622053140000|2021-05-26 18:19:00|4196.3|4195.9|4196.43|4196.03|4196.43|4196.03|4196.18|4195.78|207
1622053150000|2021-05-26 18:19:10|4196.55|4196.15|4196.43|4196.03|4196.55|4196.15|4196.43|4196.03|128
1622053160000|2021-05-26 18:19:20|4196.55|4196.15|4196.68|4196.28|4196.68|4196.28|4196.55|4196.15|48
1622053170000|2021-05-26 18:19:30|4196.43|4196.03|4196.68|4196.28|4196.68|4196.28|4196.43|4196.03|242
1622053180000|2021-05-26 18:19:40|4196.93|4196.53|4197.43|4197.03|4197.43|4197.03|4196.93|4196.53|727
1622053190000|2021-05-26 18:19:50|4197.55|4197.15|4197.43|4197.03|4197.55|4197.15|4197.43|4197.03|210
1622053200000|2021-05-26 18:20:00|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|340
1622053210000|2021-05-26 18:20:10|4197.93|4197.53|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|723
1622053220000|2021-05-26 18:20:20|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|110
1622053230000|2021-05-26 18:20:30|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|360
1622053240000|2021-05-26 18:20:40|4198.18|4197.78|4198.43|4198.03|4198.43|4198.03|4198.18|4197.78|468
1622053250000|2021-05-26 18:20:50|||||||||176
1622053260000|2021-05-26 18:21:00|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|172
1622053270000|2021-05-26 18:21:10|4197.93|4197.53|4198.18|4197.78|4198.18|4197.78|4197.93|4197.53|428
1622053280000|2021-05-26 18:21:20|4198.05|4197.65|4197.93|4197.53|4198.05|4197.65|4197.93|4197.53|165
1622053290000|2021-05-26 18:21:30|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|237
1622053300000|2021-05-26 18:21:40|||||||||263
1622053310000|2021-05-26 18:21:50|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|105
1622053320000|2021-05-26 18:22:00|4197.43|4197.03|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|350
1622053330000|2021-05-26 18:22:10|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|118
1622053340000|2021-05-26 18:22:20|4197.8|4197.4|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|243
1622053350000|2021-05-26 18:22:30|4197.8|4197.4|4197.68|4197.28|4197.8|4197.4|4197.68|4197.28|65
1622053360000|2021-05-26 18:22:40|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|188
1622053370000|2021-05-26 18:22:50|||||||||38
1622053380000|2021-05-26 18:23:00|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|141
1622053390000|2021-05-26 18:23:10|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|329
1622053400000|2021-05-26 18:23:20|4197.68|4197.28|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|195
1622053410000|2021-05-26 18:23:30|4198.18|4197.78|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|215
1622053420000|2021-05-26 18:23:40|||||||||18
1622053430000|2021-05-26 18:23:50|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|385
1622053440000|2021-05-26 18:24:00|4197.68|4197.28|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|81
1622053450000|2021-05-26 18:24:10|4198.05|4197.65|4198.05|4197.65|4198.05|4197.65|4198.05|4197.65|85
1622053460000|2021-05-26 18:24:20|4197.93|4197.53|4198.18|4197.78|4198.18|4197.78|4197.93|4197.53|134
1622053470000|2021-05-26 18:24:30|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|4198.43|4198.03|191
1622053480000|2021-05-26 18:24:40|4198.3|4197.9|4198.18|4197.78|4198.43|4198.03|4198.18|4197.78|331
1622053490000|2021-05-26 18:24:50|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|272
1622053500000|2021-05-26 18:25:00|4198.05|4197.65|4198.18|4197.78|4198.18|4197.78|4197.93|4197.53|247
1622053510000|2021-05-26 18:25:10|4198.05|4197.65|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|77
1622053520000|2021-05-26 18:25:20|4197.8|4197.4|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|240
1622053530000|2021-05-26 18:25:30|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|310
1622053540000|2021-05-26 18:25:40|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|696
1622053550000|2021-05-26 18:25:50|4197.3|4196.9|4197.18|4196.78|4197.3|4196.9|4197.18|4196.78|70
1622053560000|2021-05-26 18:26:00|4197.43|4197.03|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|384
1622053570000|2021-05-26 18:26:10|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|72
1622053580000|2021-05-26 18:26:20|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|189
1622053590000|2021-05-26 18:26:30|4197.3|4196.9|4197.18|4196.78|4197.3|4196.9|4197.18|4196.78|64
1622053600000|2021-05-26 18:26:40|4196.93|4196.53|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|215
1622053610000|2021-05-26 18:26:50|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|89
1622053620000|2021-05-26 18:27:00|||||||||194
1622053630000|2021-05-26 18:27:10|||||||||147
1622053640000|2021-05-26 18:27:20|4197.18|4196.78|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|398
1622053650000|2021-05-26 18:27:30|4197.18|4196.78|4197.05|4196.65|4197.18|4196.78|4196.93|4196.53|326
1622053660000|2021-05-26 18:27:40|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|16
1622053670000|2021-05-26 18:27:50|4196.68|4196.28|4196.93|4196.53|4196.93|4196.53|4196.68|4196.28|178
1622053680000|2021-05-26 18:28:00|4196.8|4196.4|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|230
1622053690000|2021-05-26 18:28:10|||||||||80
1622053700000|2021-05-26 18:28:20|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.68|4196.28|271
1622053710000|2021-05-26 18:28:30|4196.68|4196.28|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|321
1622053720000|2021-05-26 18:28:40|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|29
1622053730000|2021-05-26 18:28:50|4197.18|4196.78|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|80
1622053740000|2021-05-26 18:29:00|4197.05|4196.65|4197.18|4196.78|4197.18|4196.78|4197.05|4196.65|120
1622053750000|2021-05-26 18:29:10|||||||||12
1622053760000|2021-05-26 18:29:20|4197.43|4197.03|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|318
1622053770000|2021-05-26 18:29:30|4197.43|4197.03|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|288
1622053780000|2021-05-26 18:29:40|||||||||6
1622053790000|2021-05-26 18:29:50|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.55|4197.15|116
1622053800000|2021-05-26 18:30:00|4197.8|4197.4|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|385
1622053810000|2021-05-26 18:30:10|4197.8|4197.4|4197.68|4197.28|4197.93|4197.53|4197.68|4197.28|157
1622053820000|2021-05-26 18:30:20|4197.8|4197.4|4197.43|4197.03|4197.8|4197.4|4197.43|4197.03|208
1622053830000|2021-05-26 18:30:30|4197.18|4196.78|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|315
1622053840000|2021-05-26 18:30:40|4197.05|4196.65|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|148
1622053850000|2021-05-26 18:30:50|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|66
1622053860000|2021-05-26 18:31:00|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|103
1622053870000|2021-05-26 18:31:10|||||||||175
1622053880000|2021-05-26 18:31:20|||||||||49
1622053890000|2021-05-26 18:31:30|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|105
1622053900000|2021-05-26 18:31:40|||||||||165
1622053910000|2021-05-26 18:31:50|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|176
1622053920000|2021-05-26 18:32:00|4196.93|4196.53|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|227
1622053930000|2021-05-26 18:32:10|4196.43|4196.03|4196.68|4196.28|4196.68|4196.28|4196.43|4196.03|381
1622053940000|2021-05-26 18:32:20|4196.55|4196.15|4196.18|4195.78|4196.55|4196.15|4196.18|4195.78|283
1622053950000|2021-05-26 18:32:30|4196.05|4195.65|4195.93|4195.53|4196.05|4195.65|4195.93|4195.53|263
1622053960000|2021-05-26 18:32:40|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|199
1622053970000|2021-05-26 18:32:50|||||||||14
1622053980000|2021-05-26 18:33:00|4195.93|4195.53|4196.43|4196.03|4196.43|4196.03|4195.93|4195.53|396
1622053990000|2021-05-26 18:33:10|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|85
1622054000000|2021-05-26 18:33:20|4196.43|4196.03|4196.68|4196.28|4196.68|4196.28|4196.43|4196.03|293
1622054010000|2021-05-26 18:33:30|4196.93|4196.53|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|125
1622054020000|2021-05-26 18:33:40|4196.8|4196.4|4196.43|4196.03|4196.8|4196.4|4196.43|4196.03|193
1622054030000|2021-05-26 18:33:50|4196.55|4196.15|4196.68|4196.28|4196.68|4196.28|4196.55|4196.15|91
1622054040000|2021-05-26 18:34:00|4196.8|4196.4|4196.93|4196.53|4196.93|4196.53|4196.68|4196.28|136
1622054050000|2021-05-26 18:34:10|4196.8|4196.4|4197.18|4196.78|4197.18|4196.78|4196.68|4196.28|221
1622054060000|2021-05-26 18:34:20|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|117
1622054070000|2021-05-26 18:34:30|4196.8|4196.4|4196.93|4196.53|4196.93|4196.53|4196.8|4196.4|184
1622054080000|2021-05-26 18:34:40|4196.8|4196.4|4196.68|4196.28|4196.8|4196.4|4196.68|4196.28|133
1622054090000|2021-05-26 18:34:50|4196.55|4196.15|4196.68|4196.28|4196.68|4196.28|4196.55|4196.15|42
1622054100000|2021-05-26 18:35:00|4196.93|4196.53|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|187
1622054110000|2021-05-26 18:35:10|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|40
1622054120000|2021-05-26 18:35:20|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|94
1622054130000|2021-05-26 18:35:30|4196.93|4196.53|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|292
1622054140000|2021-05-26 18:35:40|4197.05|4196.65|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|198
1622054150000|2021-05-26 18:35:50|4196.93|4196.53|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|119
1622054160000|2021-05-26 18:36:00|4196.93|4196.53|4197.05|4196.65|4197.18|4196.78|4196.93|4196.53|154
1622054170000|2021-05-26 18:36:10|4196.93|4196.53|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|160
1622054180000|2021-05-26 18:36:20|4196.8|4196.4|4196.68|4196.28|4196.93|4196.53|4196.68|4196.28|80
1622054190000|2021-05-26 18:36:30|4196.93|4196.53|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|95
1622054200000|2021-05-26 18:36:40|4197.3|4196.9|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|420
1622054210000|2021-05-26 18:36:50|4197.3|4196.9|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|231
1622054220000|2021-05-26 18:37:00|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.3|4196.9|146
1622054230000|2021-05-26 18:37:10|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|331
1622054240000|2021-05-26 18:37:20|4197.43|4197.03|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|512
1622054250000|2021-05-26 18:37:30|4197.55|4197.15|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|617
1622054260000|2021-05-26 18:37:40|4197.68|4197.28|4196.93|4196.53|4197.68|4197.28|4196.93|4196.53|437
1622054270000|2021-05-26 18:37:50|4197.05|4196.65|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|170
1622054280000|2021-05-26 18:38:00|4197.05|4196.65|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|185
1622054290000|2021-05-26 18:38:10|4196.68|4196.28|4196.8|4196.4|4196.93|4196.53|4196.68|4196.28|235
1622054300000|2021-05-26 18:38:20|4196.68|4196.28|4196.68|4196.28|4196.8|4196.4|4196.68|4196.28|197
1622054310000|2021-05-26 18:38:30|4196.43|4196.03|4196.43|4196.03|4196.55|4196.15|4196.18|4195.78|296
1622054320000|2021-05-26 18:38:40|||||||||18
1622054330000|2021-05-26 18:38:50|4196.55|4196.15|4196.18|4195.78|4196.55|4196.15|4196.18|4195.78|278
1622054340000|2021-05-26 18:39:00|4196.05|4195.65|4196.18|4195.78|4196.18|4195.78|4195.93|4195.53|276
1622054350000|2021-05-26 18:39:10|||||||||5
1622054360000|2021-05-26 18:39:20|4196.3|4195.9|4196.18|4195.78|4196.3|4195.9|4196.18|4195.78|134
1622054370000|2021-05-26 18:39:30|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|135
1622054380000|2021-05-26 18:39:40|||||||||57
1622054390000|2021-05-26 18:39:50|4196.55|4196.15|4196.43|4196.03|4196.55|4196.15|4196.43|4196.03|167
1622054400000|2021-05-26 18:40:00|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|74
1622054410000|2021-05-26 18:40:10|4196.93|4196.53|4196.93|4196.53|4196.93|4196.53|4196.68|4196.28|186
1622054420000|2021-05-26 18:40:20|||||||||7
1622054430000|2021-05-26 18:40:30|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|240
1622054440000|2021-05-26 18:40:40|||||||||33
1622054450000|2021-05-26 18:40:50|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|278
1622054460000|2021-05-26 18:41:00|||||||||100
1622054470000|2021-05-26 18:41:10|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|353
1622054480000|2021-05-26 18:41:20|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|297
1622054490000|2021-05-26 18:41:30|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|225
1622054500000|2021-05-26 18:41:40|||||||||172
1622054510000|2021-05-26 18:41:50|||||||||24
1622054520000|2021-05-26 18:42:00|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.55|4197.15|357
1622054530000|2021-05-26 18:42:10|4197.55|4197.15|4197.43|4197.03|4197.55|4197.15|4197.43|4197.03|239
1622054540000|2021-05-26 18:42:20|4197.3|4196.9|4197.18|4196.78|4197.43|4197.03|4197.18|4196.78|268
1622054550000|2021-05-26 18:42:30|4197.43|4197.03|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|108
1622054560000|2021-05-26 18:42:40|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.3|4196.9|32
1622054570000|2021-05-26 18:42:50|||||||||2
1622054580000|2021-05-26 18:43:00|4197.18|4196.78|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|170
1622054590000|2021-05-26 18:43:10|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|264
1622054600000|2021-05-26 18:43:20|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|304
1622054610000|2021-05-26 18:43:30|||||||||53
1622054620000|2021-05-26 18:43:40|4197.68|4197.28|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|131
1622054630000|2021-05-26 18:43:50|||||||||5
1622054640000|2021-05-26 18:44:00|||||||||148
1622054650000|2021-05-26 18:44:10|4197.18|4196.78|4197.43|4197.03|4197.43|4197.03|4197.18|4196.78|348
1622054660000|2021-05-26 18:44:20|4197.68|4197.28|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|449
1622054670000|2021-05-26 18:44:30|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.3|4196.9|205
1622054680000|2021-05-26 18:44:40|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|4197.18|4196.78|148
1622054690000|2021-05-26 18:44:50|4197.3|4196.9|4197.43|4197.03|4197.43|4197.03|4197.3|4196.9|148
1622054700000|2021-05-26 18:45:00|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.55|4197.15|174
1622054710000|2021-05-26 18:45:10|4197.8|4197.4|4197.68|4197.28|4197.8|4197.4|4197.43|4197.03|1109
1622054720000|2021-05-26 18:45:20|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|373
1622054730000|2021-05-26 18:45:30|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|370
1622054740000|2021-05-26 18:45:40|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|387
1622054750000|2021-05-26 18:45:50|4197.93|4197.53|4197.93|4197.53|4198.18|4197.78|4197.93|4197.53|624
1622054760000|2021-05-26 18:46:00|4197.68|4197.28|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|507
1622054770000|2021-05-26 18:46:10|||||||||32
1622054780000|2021-05-26 18:46:20|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|400
1622054790000|2021-05-26 18:46:30|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.68|4197.28|150
1622054800000|2021-05-26 18:46:40|||||||||56
1622054810000|2021-05-26 18:46:50|||||||||25
1622054820000|2021-05-26 18:47:00|||||||||14
1622054830000|2021-05-26 18:47:10|||||||||489
1622054840000|2021-05-26 18:47:20|||||||||7
1622054850000|2021-05-26 18:47:30|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|4198.18|4197.78|347
1622054860000|2021-05-26 18:47:40|||||||||13
1622054870000|2021-05-26 18:47:50|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|4197.93|4197.53|370
1622054880000|2021-05-26 18:48:00|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|4197.68|4197.28|200
1622054890000|2021-05-26 18:48:10|4197.55|4197.15|4197.43|4197.03|4197.55|4197.15|4197.43|4197.03|176
1622054900000|2021-05-26 18:48:20|||||||||121
1622054910000|2021-05-26 18:48:30|4197.55|4197.15|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|245
1622054920000|2021-05-26 18:48:40|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.55|4197.15|48
1622054930000|2021-05-26 18:48:50|||||||||16
1622054940000|2021-05-26 18:49:00|4197.43|4197.03|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|268
1622054950000|2021-05-26 18:49:10|4197.43|4197.03|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|284
1622054960000|2021-05-26 18:49:20|||||||||13
1622054970000|2021-05-26 18:49:30|||||||||42
1622054980000|2021-05-26 18:49:40|4197.68|4197.28|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|455
1622054990000|2021-05-26 18:49:50|4197.55|4197.15|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|188
1622055000000|2021-05-26 18:50:00|4197.55|4197.15|4197.68|4197.28|4197.68|4197.28|4197.43|4197.03|110
1622055010000|2021-05-26 18:50:10|4197.8|4197.4|4197.93|4197.53|4197.93|4197.53|4197.8|4197.4|320
1622055020000|2021-05-26 18:50:20|4197.8|4197.4|4197.68|4197.28|4197.8|4197.4|4197.68|4197.28|35
1622055030000|2021-05-26 18:50:30|4197.55|4197.15|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|210
1622055040000|2021-05-26 18:50:40|4197.68|4197.28|4197.43|4197.03|4197.68|4197.28|4197.43|4197.03|254
1622055050000|2021-05-26 18:50:50|||||||||66
1622055060000|2021-05-26 18:51:00|4197.68|4197.28|4197.18|4196.78|4197.68|4197.28|4197.18|4196.78|397
1622055070000|2021-05-26 18:51:10|4196.93|4196.53|4197.18|4196.78|4197.18|4196.78|4196.93|4196.53|141
1622055080000|2021-05-26 18:51:20|4197.05|4196.65|4197.18|4196.78|4197.18|4196.78|4197.05|4196.65|260
1622055090000|2021-05-26 18:51:30|||||||||5
1622055100000|2021-05-26 18:51:40|4196.93|4196.53|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|230
1622055110000|2021-05-26 18:51:50|4197.18|4196.78|4196.93|4196.53|4197.18|4196.78|4196.93|4196.53|57
1622055120000|2021-05-26 18:52:00|4196.8|4196.4|4196.43|4196.03|4196.8|4196.4|4196.43|4196.03|178
1622055130000|2021-05-26 18:52:10|||||||||186
1622055140000|2021-05-26 18:52:20|||||||||39
1622055150000|2021-05-26 18:52:30|4196.18|4195.78|4196.43|4196.03|4196.68|4196.28|4196.18|4195.78|517
1622055160000|2021-05-26 18:52:40|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|62
1622055170000|2021-05-26 18:52:50|4196.55|4196.15|4196.68|4196.28|4196.68|4196.28|4196.55|4196.15|76
1622055180000|2021-05-26 18:53:00|4196.55|4196.15|4196.43|4196.03|4196.68|4196.28|4196.43|4196.03|156
1622055190000|2021-05-26 18:53:10|4196.18|4195.78|4195.93|4195.53|4196.43|4196.03|4195.93|4195.53|347
1622055200000|2021-05-26 18:53:20|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|400
1622055210000|2021-05-26 18:53:30|4195.55|4195.15|4195.43|4195.03|4195.55|4195.15|4195.18|4194.78|546
1622055220000|2021-05-26 18:53:40|4194.93|4194.53|4194.43|4194.03|4194.93|4194.53|4194.43|4194.03|952
1622055230000|2021-05-26 18:53:50|4194.68|4194.28|4194.93|4194.53|4194.93|4194.53|4194.68|4194.28|417
1622055240000|2021-05-26 18:54:00|4195.18|4194.78|4195.68|4195.28|4195.68|4195.28|4195.18|4194.78|696
1622055250000|2021-05-26 18:54:10|4195.93|4195.53|4195.93|4195.53|4196.05|4195.65|4195.68|4195.28|563
1622055260000|2021-05-26 18:54:20|4195.8|4195.4|4195.68|4195.28|4195.93|4195.53|4195.68|4195.28|294
1622055270000|2021-05-26 18:54:30|4195.8|4195.4|4195.43|4195.03|4195.93|4195.53|4195.43|4195.03|280
1622055280000|2021-05-26 18:54:40|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|187
1622055290000|2021-05-26 18:54:50|4195.43|4195.03|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|176
1622055300000|2021-05-26 18:55:00|4194.93|4194.53|4195.18|4194.78|4195.18|4194.78|4194.93|4194.53|417
1622055310000|2021-05-26 18:55:10|4195.05|4194.65|4194.43|4194.03|4195.18|4194.78|4194.43|4194.03|392
1622055320000|2021-05-26 18:55:20|4194.18|4193.78|4194.18|4193.78|4194.43|4194.03|4194.18|4193.78|406
1622055330000|2021-05-26 18:55:30|4193.93|4193.53|4194.18|4193.78|4194.18|4193.78|4193.93|4193.53|548
1622055340000|2021-05-26 18:55:40|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|150
1622055350000|2021-05-26 18:55:50|4194.18|4193.78|4194.55|4194.15|4194.68|4194.28|4194.18|4193.78|316
1622055360000|2021-05-26 18:56:00|4194.43|4194.03|4194.43|4194.03|4194.43|4194.03|4194.18|4193.78|213
1622055370000|2021-05-26 18:56:10|4194.18|4193.78|4194.43|4194.03|4194.43|4194.03|4194.18|4193.78|68
1622055380000|2021-05-26 18:56:20|4194.55|4194.15|4194.93|4194.53|4194.93|4194.53|4194.55|4194.15|239
1622055390000|2021-05-26 18:56:30|4195.18|4194.78|4194.93|4194.53|4195.18|4194.78|4194.93|4194.53|77
1622055400000|2021-05-26 18:56:40|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4194.93|4194.53|170
1622055410000|2021-05-26 18:56:50|4195.05|4194.65|4194.93|4194.53|4195.05|4194.65|4194.93|4194.53|55
1622055420000|2021-05-26 18:57:00|4195.05|4194.65|4194.93|4194.53|4195.18|4194.78|4194.93|4194.53|250
1622055430000|2021-05-26 18:57:10|4194.68|4194.28|4194.93|4194.53|4194.93|4194.53|4194.68|4194.28|136
1622055440000|2021-05-26 18:57:20|4194.68|4194.28|4194.93|4194.53|4194.93|4194.53|4194.68|4194.28|193
1622055450000|2021-05-26 18:57:30|4195.05|4194.65|4194.93|4194.53|4195.05|4194.65|4194.93|4194.53|68
1622055460000|2021-05-26 18:57:40|4194.68|4194.28|4194.68|4194.28|4194.93|4194.53|4194.55|4194.15|278
1622055470000|2021-05-26 18:57:50|4194.55|4194.15|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|45
1622055480000|2021-05-26 18:58:00|4194.68|4194.28|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|308
1622055490000|2021-05-26 18:58:10|4194.3|4193.9|4194.18|4193.78|4194.43|4194.03|4194.18|4193.78|236
1622055500000|2021-05-26 18:58:20|||||||||14
1622055510000|2021-05-26 18:58:30|4194.05|4193.65|4194.43|4194.03|4194.43|4194.03|4194.05|4193.65|537
1622055520000|2021-05-26 18:58:40|4194.55|4194.15|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|135
1622055530000|2021-05-26 18:58:50|4194.68|4194.28|4194.68|4194.28|4194.93|4194.53|4194.68|4194.28|346
1622055540000|2021-05-26 18:59:00|4194.43|4194.03|4194.68|4194.28|4194.93|4194.53|4194.43|4194.03|205
1622055550000|2021-05-26 18:59:10|4194.8|4194.4|4194.93|4194.53|4195.05|4194.65|4194.68|4194.28|196
1622055560000|2021-05-26 18:59:20|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|117
1622055570000|2021-05-26 18:59:30|4195.3|4194.9|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|248
1622055580000|2021-05-26 18:59:40|||||||||102
1622055590000|2021-05-26 18:59:50|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|214
1622055600000|2021-05-26 19:00:00|4194.93|4194.53|4194.93|4194.53|4194.93|4194.53|4194.43|4194.03|633
1622055610000|2021-05-26 19:00:10|4194.8|4194.4|4194.93|4194.53|4195.18|4194.78|4194.68|4194.28|409
1622055620000|2021-05-26 19:00:20|4195.18|4194.78|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|138
1622055630000|2021-05-26 19:00:30|4195.18|4194.78|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|584
1622055640000|2021-05-26 19:00:40|4194.93|4194.53|4194.68|4194.28|4194.93|4194.53|4194.68|4194.28|273
1622055650000|2021-05-26 19:00:50|4194.55|4194.15|4194.18|4193.78|4194.55|4194.15|4193.93|4193.53|677
1622055660000|2021-05-26 19:01:00|4193.93|4193.53|4194.3|4193.9|4194.3|4193.9|4193.93|4193.53|64
1622055670000|2021-05-26 19:01:10|4194.18|4193.78|4194.68|4194.28|4194.68|4194.28|4194.18|4193.78|516
1622055680000|2021-05-26 19:01:20|4194.55|4194.15|4194.43|4194.03|4194.55|4194.15|4194.43|4194.03|246
1622055690000|2021-05-26 19:01:30|4194.68|4194.28|4194.68|4194.28|4194.8|4194.4|4194.43|4194.03|830
1622055700000|2021-05-26 19:01:40|4194.93|4194.53|4194.93|4194.53|4194.93|4194.53|4194.93|4194.53|136
1622055710000|2021-05-26 19:01:50|4194.68|4194.28|4194.93|4194.53|4194.93|4194.53|4194.68|4194.28|625
1622055720000|2021-05-26 19:02:00|4194.68|4194.28|4194.68|4194.28|4194.68|4194.28|4194.3|4193.9|540
1622055730000|2021-05-26 19:02:10|4194.43|4194.03|4194.68|4194.28|4194.93|4194.53|4194.43|4194.03|559
1622055740000|2021-05-26 19:02:20|4194.8|4194.4|4194.43|4194.03|4194.93|4194.53|4194.43|4194.03|457
1622055750000|2021-05-26 19:02:30|4194.3|4193.9|4194.68|4194.28|4194.68|4194.28|4194.3|4193.9|160
1622055760000|2021-05-26 19:02:40|4194.55|4194.15|4194.43|4194.03|4194.68|4194.28|4194.43|4194.03|262
1622055770000|2021-05-26 19:02:50|4194.55|4194.15|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|152
1622055780000|2021-05-26 19:03:00|4194.55|4194.15|4194.43|4194.03|4194.55|4194.15|4194.18|4193.78|310
1622055790000|2021-05-26 19:03:10|4194.68|4194.28|4194.93|4194.53|4194.93|4194.53|4194.68|4194.28|146
1622055800000|2021-05-26 19:03:20|||||||||51
1622055810000|2021-05-26 19:03:30|4194.68|4194.28|4194.68|4194.28|4194.68|4194.28|4194.68|4194.28|327
1622055820000|2021-05-26 19:03:40|4194.43|4194.03|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|358
1622055830000|2021-05-26 19:03:50|4194.8|4194.4|4194.93|4194.53|4194.93|4194.53|4194.8|4194.4|158
1622055840000|2021-05-26 19:04:00|4194.68|4194.28|4195.18|4194.78|4195.18|4194.78|4194.68|4194.28|127
1622055850000|2021-05-26 19:04:10|4195.05|4194.65|4194.93|4194.53|4195.05|4194.65|4194.93|4194.53|92
1622055860000|2021-05-26 19:04:20|4195.18|4194.78|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|493
1622055870000|2021-05-26 19:04:30|4195.3|4194.9|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|153
1622055880000|2021-05-26 19:04:40|4195.3|4194.9|4194.93|4194.53|4195.43|4195.03|4194.93|4194.53|274
1622055890000|2021-05-26 19:04:50|||||||||25
1622055900000|2021-05-26 19:05:00|||||||||124
1622055910000|2021-05-26 19:05:10|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|4195.18|4194.78|114
1622055920000|2021-05-26 19:05:20|4195.43|4195.03|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|153
1622055930000|2021-05-26 19:05:30|||||||||64
1622055940000|2021-05-26 19:05:40|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|40
1622055950000|2021-05-26 19:05:50|4195.18|4194.78|4195.3|4194.9|4195.3|4194.9|4195.18|4194.78|155
1622055960000|2021-05-26 19:06:00|4195.43|4195.03|4195.43|4195.03|4195.68|4195.28|4195.43|4195.03|508
1622055970000|2021-05-26 19:06:10|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|136
1622055980000|2021-05-26 19:06:20|4195.55|4195.15|4195.43|4195.03|4195.55|4195.15|4195.43|4195.03|218
1622055990000|2021-05-26 19:06:30|4195.55|4195.15|4195.68|4195.28|4195.68|4195.28|4195.55|4195.15|183
1622056000000|2021-05-26 19:06:40|4195.55|4195.15|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|177
1622056010000|2021-05-26 19:06:50|||||||||47
1622056020000|2021-05-26 19:07:00|4195.8|4195.4|4195.68|4195.28|4195.8|4195.4|4195.68|4195.28|156
1622056030000|2021-05-26 19:07:10|4195.8|4195.4|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|146
1622056040000|2021-05-26 19:07:20|4195.8|4195.4|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|187
1622056050000|2021-05-26 19:07:30|||||||||29
1622056060000|2021-05-26 19:07:40|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|60
1622056070000|2021-05-26 19:07:50|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|179
1622056080000|2021-05-26 19:08:00|4195.18|4194.78|4194.93|4194.53|4195.18|4194.78|4194.93|4194.53|357
1622056090000|2021-05-26 19:08:10|||||||||43
1622056100000|2021-05-26 19:08:20|4194.68|4194.28|4194.55|4194.15|4194.68|4194.28|4194.43|4194.03|343
1622056110000|2021-05-26 19:08:30|4194.43|4194.03|4194.3|4193.9|4194.43|4194.03|4194.18|4193.78|879
1622056120000|2021-05-26 19:08:40|4194.43|4194.03|4194.18|4193.78|4194.43|4194.03|4194.18|4193.78|244
1622056130000|2021-05-26 19:08:50|4194.43|4194.03|4193.93|4193.53|4194.43|4194.03|4193.93|4193.53|477
1622056140000|2021-05-26 19:09:00|4194.18|4193.78|4194.68|4194.28|4194.68|4194.28|4194.18|4193.78|576
1622056150000|2021-05-26 19:09:10|4194.55|4194.15|4193.93|4193.53|4194.68|4194.28|4193.93|4193.53|318
1622056160000|2021-05-26 19:09:20|4194.18|4193.78|4194.18|4193.78|4194.18|4193.78|4193.93|4193.53|281
1622056170000|2021-05-26 19:09:30|4194.05|4193.65|4194.18|4193.78|4194.18|4193.78|4194.05|4193.65|215
1622056180000|2021-05-26 19:09:40|||||||||29
1622056190000|2021-05-26 19:09:50|4194.3|4193.9|4194.18|4193.78|4194.3|4193.9|4194.18|4193.78|212
1622056200000|2021-05-26 19:10:00|4193.68|4193.28|4193.43|4193.03|4193.93|4193.53|4193.43|4193.03|793
1622056210000|2021-05-26 19:10:10|4193.3|4192.9|4193.18|4192.78|4193.68|4193.28|4193.18|4192.78|486
1622056220000|2021-05-26 19:10:20|4193.05|4192.65|4193.18|4192.78|4193.43|4193.03|4193.05|4192.65|270
1622056230000|2021-05-26 19:10:30|4193.05|4192.65|4193.68|4193.28|4194.05|4193.65|4192.93|4192.53|884
1622056240000|2021-05-26 19:10:40|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|4193.68|4193.28|143
1622056250000|2021-05-26 19:10:50|4193.68|4193.28|4193.68|4193.28|4193.93|4193.53|4193.68|4193.28|224
1622056260000|2021-05-26 19:11:00|4193.43|4193.03|4193.55|4193.15|4193.68|4193.28|4192.93|4192.53|679
1622056270000|2021-05-26 19:11:10|4193.43|4193.03|4193.68|4193.28|4193.68|4193.28|4193.43|4193.03|44
1622056280000|2021-05-26 19:11:20|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|4193.93|4193.53|203
1622056290000|2021-05-26 19:11:30|4194.18|4193.78|4194.18|4193.78|4194.43|4194.03|4194.18|4193.78|225
1622056300000|2021-05-26 19:11:40|||||||||126
1622056310000|2021-05-26 19:11:50|4194.05|4193.65|4194.18|4193.78|4194.18|4193.78|4193.8|4193.4|252
1622056320000|2021-05-26 19:12:00|4194.43|4194.03|4194.68|4194.28|4194.68|4194.28|4194.18|4193.78|150
1622056330000|2021-05-26 19:12:10|4194.43|4194.03|4194.68|4194.28|4194.68|4194.28|4194.43|4194.03|91
1622056340000|2021-05-26 19:12:20|4194.8|4194.4|4195.18|4194.78|4195.43|4195.03|4194.8|4194.4|254
1622056350000|2021-05-26 19:12:30|4195.43|4195.03|4195.43|4195.03|4195.68|4195.28|4195.43|4195.03|259
1622056360000|2021-05-26 19:12:40|4195.3|4194.9|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|692
1622056370000|2021-05-26 19:12:50|4195.18|4194.78|4195.18|4194.78|4195.43|4195.03|4194.93|4194.53|408
1622056380000|2021-05-26 19:13:00|4195.05|4194.65|4195.43|4195.03|4195.43|4195.03|4194.93|4194.53|259
1622056390000|2021-05-26 19:13:10|4195.68|4195.28|4195.3|4194.9|4195.68|4195.28|4195.18|4194.78|280
1622056400000|2021-05-26 19:13:20|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|336
1622056410000|2021-05-26 19:13:30|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|111
1622056420000|2021-05-26 19:13:40|4195.55|4195.15|4195.55|4195.15|4195.68|4195.28|4195.43|4195.03|249
1622056430000|2021-05-26 19:13:50|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|166
1622056440000|2021-05-26 19:14:00|4195.43|4195.03|4195.43|4195.03|4195.68|4195.28|4195.43|4195.03|345
1622056450000|2021-05-26 19:14:10|4195.55|4195.15|4195.43|4195.03|4195.68|4195.28|4195.43|4195.03|158
1622056460000|2021-05-26 19:14:20|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|138
1622056470000|2021-05-26 19:14:30|4195.55|4195.15|4195.68|4195.28|4195.68|4195.28|4195.43|4195.03|329
1622056480000|2021-05-26 19:14:40|4195.8|4195.4|4195.68|4195.28|4195.93|4195.53|4195.68|4195.28|212
1622056490000|2021-05-26 19:14:50|4195.93|4195.53|4195.68|4195.28|4195.93|4195.53|4195.68|4195.28|137
1622056500000|2021-05-26 19:15:00|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|353
1622056510000|2021-05-26 19:15:10|4195.68|4195.28|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|135
1622056520000|2021-05-26 19:15:20|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|217
1622056530000|2021-05-26 19:15:30|4195.18|4194.78|4195.68|4195.28|4195.68|4195.28|4195.18|4194.78|229
1622056540000|2021-05-26 19:15:40|4195.8|4195.4|4195.68|4195.28|4195.93|4195.53|4195.68|4195.28|127
1622056550000|2021-05-26 19:15:50|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|4195.43|4195.03|107
1622056560000|2021-05-26 19:16:00|4195.18|4194.78|4195.43|4195.03|4195.43|4195.03|4195.18|4194.78|267
1622056570000|2021-05-26 19:16:10|4195.3|4194.9|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|279
1622056580000|2021-05-26 19:16:20|4195.3|4194.9|4195.18|4194.78|4195.43|4195.03|4195.18|4194.78|80
1622056590000|2021-05-26 19:16:30|4195.43|4195.03|4196.05|4195.65|4196.05|4195.65|4195.43|4195.03|229
1622056600000|2021-05-26 19:16:40|4196.18|4195.78|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|254
1622056610000|2021-05-26 19:16:50|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|66
1622056620000|2021-05-26 19:17:00|4195.55|4195.15|4195.93|4195.53|4195.93|4195.53|4195.55|4195.15|368
1622056630000|2021-05-26 19:17:10|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4196.05|4195.65|316
1622056640000|2021-05-26 19:17:20|||||||||7
1622056650000|2021-05-26 19:17:30|4196.05|4195.65|4196.68|4196.28|4196.68|4196.28|4196.05|4195.65|500
1622056660000|2021-05-26 19:17:40|4196.43|4196.03|4196.68|4196.28|4196.68|4196.28|4196.43|4196.03|418
1622056670000|2021-05-26 19:17:50|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|4196.43|4196.03|287
1622056680000|2021-05-26 19:18:00|4196.18|4195.78|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|258
1622056690000|2021-05-26 19:18:10|4195.8|4195.4|4195.68|4195.28|4195.93|4195.53|4195.68|4195.28|252
1622056700000|2021-05-26 19:18:20|||||||||66
1622056710000|2021-05-26 19:18:30|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|345
1622056720000|2021-05-26 19:18:40|4195.68|4195.28|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|106
1622056730000|2021-05-26 19:18:50|||||||||3
1622056740000|2021-05-26 19:19:00|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|4195.68|4195.28|123
1622056750000|2021-05-26 19:19:10|4195.93|4195.53|4195.93|4195.53|4195.93|4195.53|4195.68|4195.28|93
1622056760000|2021-05-26 19:19:20|4196.18|4195.78|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|167
1622056770000|2021-05-26 19:19:30|4196.18|4195.78|4195.93|4195.53|4196.18|4195.78|4195.93|4195.53|136
1622056780000|2021-05-26 19:19:40|4196.05|4195.65|4196.3|4195.9|4196.43|4196.03|4195.93|4195.53|191
1622056790000|2021-05-26 19:19:50|4196.43|4196.03|4196.68|4196.28|4196.68|4196.28|4196.18|4195.78|387
1622056800000|2021-05-26 19:20:00|4196.63|4196.23|4196.63|4196.23|4196.63|4196.23|4196.38|4195.98|285
1622056810000|2021-05-26 19:20:10|4196.88|4196.48|4196.63|4196.23|4196.88|4196.48|4196.63|4196.23|327
1622056820000|2021-05-26 19:20:20|4196.88|4196.48|4196.88|4196.48|4196.88|4196.48|4196.63|4196.23|394
1622056830000|2021-05-26 19:20:30|4197.13|4196.73|4197.13|4196.73|4197.38|4196.98|4197.13|4196.73|673
1622056840000|2021-05-26 19:20:40|4197.25|4196.85|4197.13|4196.73|4197.38|4196.98|4197.13|4196.73|267
1622056850000|2021-05-26 19:20:50|4197.25|4196.85|4197.38|4196.98|4197.38|4196.98|4197.13|4196.73|368
1622056860000|2021-05-26 19:21:00|4197.13|4196.73|4196.88|4196.48|4197.13|4196.73|4196.88|4196.48|451
1622056870000|2021-05-26 19:21:10|4197|4196.6|4197.13|4196.73|4197.25|4196.85|4196.88|4196.48|352
1622056880000|2021-05-26 19:21:20|4197.38|4196.98|4197.63|4197.23|4197.88|4197.48|4197.38|4196.98|959
1622056890000|2021-05-26 19:21:30|4197.88|4197.48|4197.88|4197.48|4198.13|4197.73|4197.63|4197.23|699
1622056900000|2021-05-26 19:21:40|4198.13|4197.73|4197.88|4197.48|4198.13|4197.73|4197.88|4197.48|695
1622056910000|2021-05-26 19:21:50|4197.63|4197.23|4197.63|4197.23|4197.63|4197.23|4197.38|4196.98|294
1622056920000|2021-05-26 19:22:00|4197.75|4197.35|4197.63|4197.23|4197.88|4197.48|4197.63|4197.23|284
1622056930000|2021-05-26 19:22:10|4197.5|4197.1|4197.13|4196.73|4197.63|4197.23|4197.13|4196.73|612
1622056940000|2021-05-26 19:22:20|4197|4196.6|4196.88|4196.48|4197.13|4196.73|4196.88|4196.48|379
1622056950000|2021-05-26 19:22:30|4196.75|4196.35|4196.88|4196.48|4196.88|4196.48|4196.63|4196.23|175
1622056960000|2021-05-26 19:22:40|4196.63|4196.23|4196.63|4196.23|4196.88|4196.48|4196.63|4196.23|246
1622056970000|2021-05-26 19:22:50|||||||||119
1622056980000|2021-05-26 19:23:00|4196.38|4195.98|4196.13|4195.73|4196.38|4195.98|4196.13|4195.73|247
1622056990000|2021-05-26 19:23:10|4195.88|4195.48|4196.13|4195.73|4196.13|4195.73|4195.88|4195.48|201
1622057000000|2021-05-26 19:23:20|4196|4195.6|4196.13|4195.73|4196.13|4195.73|4196|4195.6|245
1622057010000|2021-05-26 19:23:30|4195.88|4195.48|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|194
1622057020000|2021-05-26 19:23:40|4195.5|4195.1|4195.63|4195.23|4195.63|4195.23|4195.13|4194.73|829
1622057030000|2021-05-26 19:23:50|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|163
1622057040000|2021-05-26 19:24:00|4196.13|4195.73|4195.88|4195.48|4196.13|4195.73|4195.88|4195.48|316
1622057050000|2021-05-26 19:24:10|4195.63|4195.23|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|160
1622057060000|2021-05-26 19:24:20|4195.75|4195.35|4195.75|4195.35|4196.13|4195.73|4195.63|4195.23|243
1622057070000|2021-05-26 19:24:30|4195.63|4195.23|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|124
1622057080000|2021-05-26 19:24:40|4195.5|4195.1|4195.88|4195.48|4195.88|4195.48|4195.38|4194.98|264
1622057090000|2021-05-26 19:24:50|4196.13|4195.73|4196.13|4195.73|4196.13|4195.73|4196.13|4195.73|147
1622057100000|2021-05-26 19:25:00|4196.38|4195.98|4196.38|4195.98|4196.38|4195.98|4196.13|4195.73|450
1622057110000|2021-05-26 19:25:10|4196.5|4196.1|4196.38|4195.98|4196.63|4196.23|4196.38|4195.98|156
1622057120000|2021-05-26 19:25:20|4196.13|4195.73|4196.13|4195.73|4196.13|4195.73|4196.13|4195.73|99
1622057130000|2021-05-26 19:25:30|4195.88|4195.48|4195.63|4195.23|4195.88|4195.48|4195.5|4195.1|133
1622057140000|2021-05-26 19:25:40|4195.75|4195.35|4196.13|4195.73|4196.13|4195.73|4195.75|4195.35|289
1622057150000|2021-05-26 19:25:50|4196|4195.6|4196.13|4195.73|4196.13|4195.73|4196|4195.6|146
1622057160000|2021-05-26 19:26:00|4196.38|4195.98|4196.13|4195.73|4196.38|4195.98|4196|4195.6|241
1622057170000|2021-05-26 19:26:10|4196.25|4195.85|4195.88|4195.48|4196.25|4195.85|4195.88|4195.48|217
1622057180000|2021-05-26 19:26:20|4195.63|4195.23|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|107
1622057190000|2021-05-26 19:26:30|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|80
1622057200000|2021-05-26 19:26:40|4195.75|4195.35|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|70
1622057210000|2021-05-26 19:26:50|4195.75|4195.35|4195.13|4194.73|4195.75|4195.35|4195.13|4194.73|983
1622057220000|2021-05-26 19:27:00|4194.88|4194.48|4195.13|4194.73|4195.13|4194.73|4194.88|4194.48|761
1622057230000|2021-05-26 19:27:10|4195.38|4194.98|4195.25|4194.85|4195.38|4194.98|4195.13|4194.73|429
1622057240000|2021-05-26 19:27:20|4195.13|4194.73|4195.13|4194.73|4195.13|4194.73|4195.13|4194.73|193
1622057250000|2021-05-26 19:27:30|4194.88|4194.48|4195.13|4194.73|4195.13|4194.73|4194.63|4194.23|780
1622057260000|2021-05-26 19:27:40|4195.25|4194.85|4195.13|4194.73|4195.25|4194.85|4195.13|4194.73|357
1622057270000|2021-05-26 19:27:50|4194.88|4194.48|4194.88|4194.48|4194.88|4194.48|4194.88|4194.48|159
1622057280000|2021-05-26 19:28:00|4195.13|4194.73|4195.13|4194.73|4195.25|4194.85|4195.13|4194.73|324
1622057290000|2021-05-26 19:28:10|4195|4194.6|4194.88|4194.48|4195.13|4194.73|4194.88|4194.48|204
1622057300000|2021-05-26 19:28:20|4195|4194.6|4195.38|4194.98|4195.38|4194.98|4195|4194.6|306
1622057310000|2021-05-26 19:28:30|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|67
1622057320000|2021-05-26 19:28:40|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|158
1622057330000|2021-05-26 19:28:50|4195.75|4195.35|4196.25|4195.85|4196.25|4195.85|4195.63|4195.23|250
1622057340000|2021-05-26 19:29:00|4196.13|4195.73|4196.38|4195.98|4196.38|4195.98|4196.13|4195.73|236
1622057350000|2021-05-26 19:29:10|4196.13|4195.73|4195.88|4195.48|4196.25|4195.85|4195.88|4195.48|170
1622057360000|2021-05-26 19:29:20|4196.13|4195.73|4196.63|4196.23|4196.63|4196.23|4196.13|4195.73|198
1622057370000|2021-05-26 19:29:30|4196.38|4195.98|4196.38|4195.98|4196.5|4196.1|4196.38|4195.98|144
1622057380000|2021-05-26 19:29:40|4196.63|4196.23|4196.38|4195.98|4196.63|4196.23|4196.38|4195.98|147
1622057390000|2021-05-26 19:29:50|4196.13|4195.73|4196.13|4195.73|4196.38|4195.98|4196.13|4195.73|184
1622057400000|2021-05-26 19:30:00|4196.38|4195.98|4196.13|4195.73|4196.38|4195.98|4195.88|4195.48|439
1622057410000|2021-05-26 19:30:10|4195.88|4195.48|4196.13|4195.73|4196.13|4195.73|4195.88|4195.48|235
1622057420000|2021-05-26 19:30:20|4196.38|4195.98|4196.38|4195.98|4196.63|4196.23|4196.38|4195.98|352
1622057430000|2021-05-26 19:30:30|||||||||71
1622057440000|2021-05-26 19:30:40|4196.13|4195.73|4196.38|4195.98|4196.38|4195.98|4195.88|4195.48|285
1622057450000|2021-05-26 19:30:50|4196.13|4195.73|4196.13|4195.73|4196.38|4195.98|4196.13|4195.73|370
1622057460000|2021-05-26 19:31:00|4196.38|4195.98|4195.88|4195.48|4196.38|4195.98|4195.88|4195.48|489
1622057470000|2021-05-26 19:31:10|4195.63|4195.23|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|548
1622057480000|2021-05-26 19:31:20|4195.63|4195.23|4195.88|4195.48|4196|4195.6|4195.63|4195.23|184
1622057490000|2021-05-26 19:31:30|4195.75|4195.35|4195.38|4194.98|4195.75|4195.35|4195.38|4194.98|283
1622057500000|2021-05-26 19:31:40|4195.13|4194.73|4195.13|4194.73|4195.38|4194.98|4194.88|4194.48|616
1622057510000|2021-05-26 19:31:50|4195.38|4194.98|4195.13|4194.73|4195.38|4194.98|4195|4194.6|253
1622057520000|2021-05-26 19:32:00|4195|4194.6|4195.38|4194.98|4195.63|4195.23|4194.88|4194.48|517
1622057530000|2021-05-26 19:32:10|4195.13|4194.73|4195.13|4194.73|4195.25|4194.85|4195|4194.6|321
1622057540000|2021-05-26 19:32:20|4195.38|4194.98|4194.88|4194.48|4195.38|4194.98|4194.88|4194.48|137
1622057550000|2021-05-26 19:32:30|4194.63|4194.23|4194.63|4194.23|4194.88|4194.48|4194.38|4193.98|642
1622057560000|2021-05-26 19:32:40|4194.88|4194.48|4195.13|4194.73|4195.13|4194.73|4194.63|4194.23|356
1622057570000|2021-05-26 19:32:50|4194.88|4194.48|4194.63|4194.23|4194.88|4194.48|4194.63|4194.23|462
1622057580000|2021-05-26 19:33:00|4194.75|4194.35|4195.13|4194.73|4195.13|4194.73|4194.63|4194.23|260
1622057590000|2021-05-26 19:33:10|4195|4194.6|4195.38|4194.98|4195.38|4194.98|4194.88|4194.48|721
1622057600000|2021-05-26 19:33:20|4195.25|4194.85|4195.38|4194.98|4195.38|4194.98|4195.13|4194.73|401
1622057610000|2021-05-26 19:33:30|4195.63|4195.23|4195.38|4194.98|4195.88|4195.48|4195.38|4194.98|625
1622057620000|2021-05-26 19:33:40|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|434
1622057630000|2021-05-26 19:33:50|4195.88|4195.48|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|327
1622057640000|2021-05-26 19:34:00|4195.38|4194.98|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|301
1622057650000|2021-05-26 19:34:10|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|4195.38|4194.98|448
1622057660000|2021-05-26 19:34:20|4195.88|4195.48|4195.88|4195.48|4196.13|4195.73|4195.63|4195.23|459
1622057670000|2021-05-26 19:34:30|||||||||45
1622057680000|2021-05-26 19:34:40|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|4195.38|4194.98|661
1622057690000|2021-05-26 19:34:50|4195.5|4195.1|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|227
1622057700000|2021-05-26 19:35:00|4195.63|4195.23|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|1304
1622057710000|2021-05-26 19:35:10|4195.13|4194.73|4195.13|4194.73|4195.38|4194.98|4195.13|4194.73|603
1622057720000|2021-05-26 19:35:20|4195.38|4194.98|4195.63|4195.23|4195.63|4195.23|4195.38|4194.98|624
1622057730000|2021-05-26 19:35:30|4195.88|4195.48|4196.13|4195.73|4196.13|4195.73|4195.63|4195.23|425
1622057740000|2021-05-26 19:35:40|4196.38|4195.98|4196.13|4195.73|4196.38|4195.98|4196.13|4195.73|650
1622057750000|2021-05-26 19:35:50|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|4195.63|4195.23|397
1622057760000|2021-05-26 19:36:00|4195.75|4195.35|4195.88|4195.48|4196.13|4195.73|4195.75|4195.35|633
1622057770000|2021-05-26 19:36:10|4196|4195.6|4195.63|4195.23|4196|4195.6|4195.63|4195.23|312
1622057780000|2021-05-26 19:36:20|4195.88|4195.48|4196.13|4195.73|4196.13|4195.73|4195.88|4195.48|140
1622057790000|2021-05-26 19:36:30|4196|4195.6|4195.88|4195.48|4196|4195.6|4195.88|4195.48|141
1622057800000|2021-05-26 19:36:40|4196|4195.6|4195.88|4195.48|4196.13|4195.73|4195.88|4195.48|385
1622057810000|2021-05-26 19:36:50|4196.13|4195.73|4195.88|4195.48|4196.13|4195.73|4195.88|4195.48|417
1622057820000|2021-05-26 19:37:00|4195.63|4195.23|4195.38|4194.98|4195.88|4195.48|4195.38|4194.98|618
1622057830000|2021-05-26 19:37:10|4195.63|4195.23|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|338
1622057840000|2021-05-26 19:37:20|4195.63|4195.23|4195.63|4195.23|4195.63|4195.23|4195.38|4194.98|289
1622057850000|2021-05-26 19:37:30|4195.5|4195.1|4195.63|4195.23|4195.63|4195.23|4195.38|4194.98|224
1622057860000|2021-05-26 19:37:40|4195.38|4194.98|4195.38|4194.98|4195.63|4195.23|4195.13|4194.73|462
1622057870000|2021-05-26 19:37:50|4195.25|4194.85|4195.13|4194.73|4195.38|4194.98|4195.13|4194.73|616
1622057880000|2021-05-26 19:38:00|4194.88|4194.48|4195.13|4194.73|4195.13|4194.73|4194.88|4194.48|409
1622057890000|2021-05-26 19:38:10|4194.88|4194.48|4194.88|4194.48|4195.13|4194.73|4194.88|4194.48|453
1622057900000|2021-05-26 19:38:20|4195.13|4194.73|4195.38|4194.98|4195.38|4194.98|4195.13|4194.73|313
1622057910000|2021-05-26 19:38:30|4195.13|4194.73|4195.38|4194.98|4195.38|4194.98|4195.13|4194.73|212
1622057920000|2021-05-26 19:38:40|4195.13|4194.73|4195.38|4194.98|4195.63|4195.23|4195.13|4194.73|468
1622057930000|2021-05-26 19:38:50|4195.13|4194.73|4195.63|4195.23|4195.63|4195.23|4195.13|4194.73|287
1622057940000|2021-05-26 19:39:00|4195.5|4195.1|4195.38|4194.98|4195.63|4195.23|4195.25|4194.85|424
1622057950000|2021-05-26 19:39:10|4195.5|4195.1|4195.38|4194.98|4195.5|4195.1|4195.38|4194.98|263
1622057960000|2021-05-26 19:39:20|4195.25|4194.85|4195.13|4194.73|4195.25|4194.85|4194.88|4194.48|475
1622057970000|2021-05-26 19:39:30|4194.88|4194.48|4194.88|4194.48|4194.88|4194.48|4194.88|4194.48|282
1622057980000|2021-05-26 19:39:40|4194.75|4194.35|4194.88|4194.48|4194.88|4194.48|4194.63|4194.23|386
1622057990000|2021-05-26 19:39:50|4195.13|4194.73|4195|4194.6|4195.13|4194.73|4194.88|4194.48|507
1622058000000|2021-05-26 19:40:00|4194.88|4194.48|4195.13|4194.73|4195.13|4194.73|4194.88|4194.48|316
1622058010000|2021-05-26 19:40:10|4195.25|4194.85|4195.38|4194.98|4195.88|4195.48|4195.25|4194.85|412
1622058020000|2021-05-26 19:40:20|4195.25|4194.85|4194.88|4194.48|4195.25|4194.85|4194.88|4194.48|452
1622058030000|2021-05-26 19:40:30|4195|4194.6|4195.38|4194.98|4195.63|4195.23|4194.88|4194.48|459
1622058040000|2021-05-26 19:40:40|4195.13|4194.73|4194.88|4194.48|4195.38|4194.98|4194.88|4194.48|355
1622058050000|2021-05-26 19:40:50|4194.75|4194.35|4194.88|4194.48|4194.88|4194.48|4194.75|4194.35|173
1622058060000|2021-05-26 19:41:00|4195.13|4194.73|4195.13|4194.73|4195.13|4194.73|4194.88|4194.48|364
1622058070000|2021-05-26 19:41:10|4195|4194.6|4195.13|4194.73|4195.13|4194.73|4194.88|4194.48|168
1622058080000|2021-05-26 19:41:20|4195.25|4194.85|4195.63|4195.23|4195.88|4195.48|4195.25|4194.85|635
1622058090000|2021-05-26 19:41:30|4195.88|4195.48|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|193
1622058100000|2021-05-26 19:41:40|4195.38|4194.98|4195.88|4195.48|4195.88|4195.48|4195.38|4194.98|534
1622058110000|2021-05-26 19:41:50|4196.13|4195.73|4196.63|4196.23|4196.63|4196.23|4195.88|4195.48|678
1622058120000|2021-05-26 19:42:00|4196.88|4196.48|4196.63|4196.23|4197|4196.6|4196.63|4196.23|509
1622058130000|2021-05-26 19:42:10|4196.38|4195.98|4196.13|4195.73|4196.63|4196.23|4196.13|4195.73|528
1622058140000|2021-05-26 19:42:20|4196.38|4195.98|4196.13|4195.73|4196.38|4195.98|4196.13|4195.73|54
1622058150000|2021-05-26 19:42:30|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|4195.88|4195.48|243
1622058160000|2021-05-26 19:42:40|4196.13|4195.73|4196.63|4196.23|4196.63|4196.23|4195.88|4195.48|539
1622058170000|2021-05-26 19:42:50|4196.38|4195.98|4196.63|4196.23|4196.63|4196.23|4196.38|4195.98|414
1622058180000|2021-05-26 19:43:00|4196.38|4195.98|4197.13|4196.73|4197.38|4196.98|4196.38|4195.98|929
1622058190000|2021-05-26 19:43:10|4197.25|4196.85|4197.13|4196.73|4197.38|4196.98|4197.13|4196.73|418
1622058200000|2021-05-26 19:43:20|4197|4196.6|4197.38|4196.98|4197.63|4197.23|4196.88|4196.48|931
1622058210000|2021-05-26 19:43:30|4197.63|4197.23|4197.88|4197.48|4197.88|4197.48|4197.13|4196.73|997
1622058220000|2021-05-26 19:43:40|4197.63|4197.23|4196.88|4196.48|4197.63|4197.23|4196.88|4196.48|914
1622058230000|2021-05-26 19:43:50|4196.63|4196.23|4196.63|4196.23|4196.88|4196.48|4196.38|4195.98|390
1622058240000|2021-05-26 19:44:00|4196.38|4195.98|4195.88|4195.48|4196.38|4195.98|4195.88|4195.48|606
1622058250000|2021-05-26 19:44:10|4196.13|4195.73|4195.63|4195.23|4196.13|4195.73|4195.63|4195.23|354
1622058260000|2021-05-26 19:44:20|4195.88|4195.48|4196.38|4195.98|4196.38|4195.98|4195.88|4195.48|359
1622058270000|2021-05-26 19:44:30|4196.25|4195.85|4196.38|4195.98|4196.38|4195.98|4196.25|4195.85|194
1622058280000|2021-05-26 19:44:40|4195.88|4195.48|4195.88|4195.48|4196.13|4195.73|4195.88|4195.48|346
1622058290000|2021-05-26 19:44:50|4195.63|4195.23|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|229
1622058300000|2021-05-26 19:45:00|4195.88|4195.48|4196.13|4195.73|4196.13|4195.73|4195.63|4195.23|550
1622058310000|2021-05-26 19:45:10|4196.25|4195.85|4196.38|4195.98|4196.63|4196.23|4196.25|4195.85|342
1622058320000|2021-05-26 19:45:20|4196.63|4196.23|4196.88|4196.48|4196.88|4196.48|4196.38|4195.98|519
1622058330000|2021-05-26 19:45:30|4196.63|4196.23|4195.88|4195.48|4196.63|4196.23|4195.88|4195.48|455
1622058340000|2021-05-26 19:45:40|4196|4195.6|4195.88|4195.48|4196.13|4195.73|4195.88|4195.48|348
1622058350000|2021-05-26 19:45:50|4195.75|4195.35|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|288
1622058360000|2021-05-26 19:46:00|4195.75|4195.35|4195.63|4195.23|4195.88|4195.48|4195.63|4195.23|224
1622058370000|2021-05-26 19:46:10|4195.38|4194.98|4195.13|4194.73|4195.38|4194.98|4195.13|4194.73|468
1622058380000|2021-05-26 19:46:20|4195.38|4194.98|4195.38|4194.98|4195.38|4194.98|4195.13|4194.73|254
1622058390000|2021-05-26 19:46:30|4195.25|4194.85|4195.38|4194.98|4195.38|4194.98|4195.13|4194.73|86
1622058400000|2021-05-26 19:46:40|4195.5|4195.1|4195.13|4194.73|4195.5|4195.1|4195.13|4194.73|198
1622058410000|2021-05-26 19:46:50|4195.38|4194.98|4195.13|4194.73|4195.38|4194.98|4194.88|4194.48|334
1622058420000|2021-05-26 19:47:00|4194.88|4194.48|4194.63|4194.23|4194.88|4194.48|4194.38|4193.98|867
1622058430000|2021-05-26 19:47:10|4194.88|4194.48|4194.63|4194.23|4194.88|4194.48|4194.38|4193.98|624
1622058440000|2021-05-26 19:47:20|4194.75|4194.35|4194.63|4194.23|4194.88|4194.48|4194.38|4193.98|252
1622058450000|2021-05-26 19:47:30|4194.88|4194.48|4194.63|4194.23|4194.88|4194.48|4194.63|4194.23|337
1622058460000|2021-05-26 19:47:40|4194.88|4194.48|4194.88|4194.48|4194.88|4194.48|4194.88|4194.48|544
1622058470000|2021-05-26 19:47:50|4195|4194.6|4195.38|4194.98|4195.38|4194.98|4195|4194.6|294
1622058480000|2021-05-26 19:48:00|4195.5|4195.1|4195.63|4195.23|4195.88|4195.48|4195.38|4194.98|477
1622058490000|2021-05-26 19:48:10|4195.5|4195.1|4195.38|4194.98|4195.88|4195.48|4195.38|4194.98|519
1622058500000|2021-05-26 19:48:20|4195.5|4195.1|4195.88|4195.48|4195.88|4195.48|4195.5|4195.1|222
1622058510000|2021-05-26 19:48:30|4195.75|4195.35|4195.38|4194.98|4195.75|4195.35|4195.38|4194.98|262
1622058520000|2021-05-26 19:48:40|4195.25|4194.85|4195.63|4195.23|4195.63|4195.23|4195.25|4194.85|367
1622058530000|2021-05-26 19:48:50|4195.38|4194.98|4195.13|4194.73|4195.38|4194.98|4195.13|4194.73|302
1622058540000|2021-05-26 19:49:00|4195.38|4194.98|4195.38|4194.98|4195.38|4194.98|4195|4194.6|627
1622058550000|2021-05-26 19:49:10|4195.5|4195.1|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|505
1622058560000|2021-05-26 19:49:20|4195.5|4195.1|4195.63|4195.23|4195.75|4195.35|4195.38|4194.98|213
1622058570000|2021-05-26 19:49:30|4195.38|4194.98|4195.5|4195.1|4195.63|4195.23|4195.38|4194.98|305
1622058580000|2021-05-26 19:49:40|4195.63|4195.23|4195.13|4194.73|4195.63|4195.23|4195.13|4194.73|170
1622058590000|2021-05-26 19:49:50|4194.88|4194.48|4195.5|4195.1|4195.63|4195.23|4194.88|4194.48|471
1622058600000|2021-05-26 19:50:00|4194.88|4194.48|4194.38|4193.98|4194.88|4194.48|4193.88|4193.48|5204
1622058610000|2021-05-26 19:50:10|4194.13|4193.73|4193.38|4192.98|4194.13|4193.73|4193.13|4192.73|1836
1622058620000|2021-05-26 19:50:20|4193.5|4193.1|4193.38|4192.98|4193.63|4193.23|4193.38|4192.98|734
1622058630000|2021-05-26 19:50:30|4193.63|4193.23|4193.63|4193.23|4193.88|4193.48|4193.63|4193.23|491
1622058640000|2021-05-26 19:50:40|4193.88|4193.48|4193.88|4193.48|4194.13|4193.73|4193.63|4193.23|382
1622058650000|2021-05-26 19:50:50|4194.13|4193.73|4194.13|4193.73|4194.13|4193.73|4193.88|4193.48|306
1622058660000|2021-05-26 19:51:00|4194|4193.6|4193.38|4192.98|4194.13|4193.73|4193.38|4192.98|387
1622058670000|2021-05-26 19:51:10|4193.13|4192.73|4192.63|4192.23|4193.13|4192.73|4192.63|4192.23|1539
1622058680000|2021-05-26 19:51:20|4192.88|4192.48|4192.63|4192.23|4192.88|4192.48|4192.63|4192.23|585
1622058690000|2021-05-26 19:51:30|4192.75|4192.35|4193.38|4192.98|4193.38|4192.98|4192.63|4192.23|659
1622058700000|2021-05-26 19:51:40|4193.25|4192.85|4193.38|4192.98|4193.38|4192.98|4192.88|4192.48|516
1622058710000|2021-05-26 19:51:50|4193.25|4192.85|4193.38|4192.98|4193.5|4193.1|4193.13|4192.73|346
1622058720000|2021-05-26 19:52:00|4193.25|4192.85|4192.88|4192.48|4193.38|4192.98|4192.88|4192.48|577
1622058730000|2021-05-26 19:52:10|4192.63|4192.23|4192.88|4192.48|4192.88|4192.48|4192.63|4192.23|317
1622058740000|2021-05-26 19:52:20|4192.63|4192.23|4192.88|4192.48|4192.88|4192.48|4192.63|4192.23|262
1622058750000|2021-05-26 19:52:30|4193.13|4192.73|4193.13|4192.73|4193.13|4192.73|4193.13|4192.73|180
1622058760000|2021-05-26 19:52:40|4192.88|4192.48|4193.13|4192.73|4193.13|4192.73|4192.88|4192.48|626
1622058770000|2021-05-26 19:52:50|4192.88|4192.48|4192.63|4192.23|4193.13|4192.73|4192.63|4192.23|672
1622058780000|2021-05-26 19:53:00|4193.13|4192.73|4193.13|4192.73|4193.38|4192.98|4193.13|4192.73|512
1622058790000|2021-05-26 19:53:10|4193.25|4192.85|4192.88|4192.48|4193.38|4192.98|4192.88|4192.48|331
1622058800000|2021-05-26 19:53:20|4192.75|4192.35|4192.88|4192.48|4192.88|4192.48|4192.63|4192.23|436
1622058810000|2021-05-26 19:53:30|4193.38|4192.98|4193.63|4193.23|4193.63|4193.23|4193.38|4192.98|1843
1622058820000|2021-05-26 19:53:40|4193.38|4192.98|4193.13|4192.73|4193.63|4193.23|4193.13|4192.73|238
1622058830000|2021-05-26 19:53:50|4193.38|4192.98|4193.63|4193.23|4193.63|4193.23|4193.38|4192.98|250
1622058840000|2021-05-26 19:54:00|4193.88|4193.48|4193.63|4193.23|4194.38|4193.98|4193.38|4192.98|1930
1622058850000|2021-05-26 19:54:10|4193.75|4193.35|4194.13|4193.73|4194.13|4193.73|4193.75|4193.35|717
1622058860000|2021-05-26 19:54:20|4193.88|4193.48|4194.63|4194.23|4194.63|4194.23|4193.63|4193.23|856
1622058870000|2021-05-26 19:54:30|4194.88|4194.48|4194.13|4193.73|4194.88|4194.48|4194.13|4193.73|862
1622058880000|2021-05-26 19:54:40|4194|4193.6|4193.88|4193.48|4194.38|4193.98|4193.88|4193.48|1618
1622058890000|2021-05-26 19:54:50|4194.13|4193.73|4194.25|4193.85|4194.38|4193.98|4193.88|4193.48|1032
1622058900000|2021-05-26 19:55:00|4194.13|4193.73|4194.13|4193.73|4194.25|4193.85|4193.88|4193.48|2076
1622058910000|2021-05-26 19:55:10|4193.88|4193.48|4194.13|4193.73|4194.13|4193.73|4193.88|4193.48|1521
1622058920000|2021-05-26 19:55:20|4194.38|4193.98|4193.88|4193.48|4194.38|4193.98|4193.88|4193.48|709
1622058930000|2021-05-26 19:55:30|4194.13|4193.73|4194.13|4193.73|4194.13|4193.73|4193.88|4193.48|1489
1622058940000|2021-05-26 19:55:40|4194|4193.6|4193.88|4193.48|4194.13|4193.73|4193.88|4193.48|371
1622058950000|2021-05-26 19:55:50|4194.13|4193.73|4194.13|4193.73|4194.13|4193.73|4193.88|4193.48|1255
1622058960000|2021-05-26 19:56:00|4193.88|4193.48|4193.88|4193.48|4194.38|4193.98|4193.88|4193.48|1570
1622058970000|2021-05-26 19:56:10|4193.63|4193.23|4194.38|4193.98|4194.38|4193.98|4193.63|4193.23|1676
1622058980000|2021-05-26 19:56:20|4194.13|4193.73|4194.63|4194.23|4194.63|4194.23|4194.13|4193.73|928
1622058990000|2021-05-26 19:56:30|4194.75|4194.35|4195.13|4194.73|4195.13|4194.73|4194.75|4194.35|708
1622059000000|2021-05-26 19:56:40|4195.38|4194.98|4194.5|4194.1|4195.38|4194.98|4194.38|4193.98|673
1622059010000|2021-05-26 19:56:50|4194.13|4193.73|4194.63|4194.23|4194.63|4194.23|4194.13|4193.73|594
1622059020000|2021-05-26 19:57:00|4194.38|4193.98|4194.13|4193.73|4194.63|4194.23|4194.13|4193.73|570
1622059030000|2021-05-26 19:57:10|4193.88|4193.48|4194.38|4193.98|4194.38|4193.98|4193.88|4193.48|1650
1622059040000|2021-05-26 19:57:20|4194.13|4193.73|4193.88|4193.48|4194.13|4193.73|4193.88|4193.48|939
1622059050000|2021-05-26 19:57:30|4194.13|4193.73|4194|4193.6|4194.13|4193.73|4193.88|4193.48|984
1622059060000|2021-05-26 19:57:40|4194.13|4193.73|4193.13|4192.73|4194.13|4193.73|4193.13|4192.73|1352
1622059070000|2021-05-26 19:57:50|4193.38|4192.98|4193.88|4193.48|4193.88|4193.48|4193.13|4192.73|689
1622059080000|2021-05-26 19:58:00|4193.63|4193.23|4193.63|4193.23|4194.38|4193.98|4193.13|4192.73|1648
1622059090000|2021-05-26 19:58:10|4193.88|4193.48|4194.38|4193.98|4194.38|4193.98|4193.63|4193.23|1135
1622059100000|2021-05-26 19:58:20|4194.13|4193.73|4193.88|4193.48|4194.38|4193.98|4193.88|4193.48|552
1622059110000|2021-05-26 19:58:30|4194.13|4193.73|4194.38|4193.98|4194.38|4193.98|4193.88|4193.48|960
1622059120000|2021-05-26 19:58:40|4194.63|4194.23|4194.38|4193.98|4194.63|4194.23|4194.13|4193.73|716
1622059130000|2021-05-26 19:58:50|4194.13|4193.73|4194.63|4194.23|4194.63|4194.23|4194.13|4193.73|540
1622059140000|2021-05-26 19:59:00|4195.13|4194.73|4195.25|4194.85|4195.38|4194.98|4194.88|4194.48|1786
1622059150000|2021-05-26 19:59:10|4195.38|4194.98|4195.38|4194.98|4195.63|4195.23|4195.38|4194.98|1825
1622059160000|2021-05-26 19:59:20|4195.63|4195.23|4195.63|4195.23|4195.88|4195.48|4195.38|4194.98|2157
1622059170000|2021-05-26 19:59:30|4195.38|4194.98|4195.63|4195.23|4195.63|4195.23|4195.13|4194.73|1883
1622059180000|2021-05-26 19:59:40|4195.88|4195.48|4197.13|4196.73|4197.13|4196.73|4195.63|4195.23|5336
1622059190000|2021-05-26 19:59:50|4197.38|4196.98|4197.38|4196.98|4197.63|4197.23|4196.63|4196.23|16526
1622059200000|2021-05-26 20:00:00|4197|4196.6|4196.1|4195.5|4197.35|4196.75|4195.85|4195.25|8126
1622059210000|2021-05-26 20:00:10|4196.22|4195.62|4196.6|4196|4196.6|4196|4196.1|4195.5|4044
1622059220000|2021-05-26 20:00:20|4196.35|4195.75|4196.35|4195.75|4196.85|4196.25|4196.35|4195.75|1689
1622059230000|2021-05-26 20:00:30|4196.1|4195.5|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|875
1622059240000|2021-05-26 20:00:40|4196.35|4195.75|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|1133
1622059250000|2021-05-26 20:00:50|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|733
1622059260000|2021-05-26 20:01:00|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|713
1622059270000|2021-05-26 20:01:10|||||||||904
1622059280000|2021-05-26 20:01:20|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|682
1622059290000|2021-05-26 20:01:30|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|275
1622059300000|2021-05-26 20:01:40|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|781
1622059310000|2021-05-26 20:01:50|4196.1|4195.5|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|435
1622059320000|2021-05-26 20:02:00|||||||||165
1622059330000|2021-05-26 20:02:10|||||||||180
1622059340000|2021-05-26 20:02:20|||||||||165
1622059350000|2021-05-26 20:02:30|4196.1|4195.5|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|599
1622059360000|2021-05-26 20:02:40|||||||||156
1622059370000|2021-05-26 20:02:50|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|486
1622059380000|2021-05-26 20:03:00|4196.35|4195.75|4196.35|4195.75|4196.6|4196|4196.1|4195.5|1422
1622059390000|2021-05-26 20:03:10|||||||||119
1622059400000|2021-05-26 20:03:20|||||||||111
1622059410000|2021-05-26 20:03:30|||||||||61
1622059420000|2021-05-26 20:03:40|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|452
1622059430000|2021-05-26 20:03:50|||||||||486
1622059440000|2021-05-26 20:04:00|||||||||136
1622059450000|2021-05-26 20:04:10|||||||||69
1622059460000|2021-05-26 20:04:20|||||||||199
1622059470000|2021-05-26 20:04:30|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|554
1622059480000|2021-05-26 20:04:40|||||||||169
1622059490000|2021-05-26 20:04:50|||||||||57
1622059500000|2021-05-26 20:05:00|4196.6|4196|4196.35|4195.75|4196.6|4196|4196.35|4195.75|796
1622059510000|2021-05-26 20:05:10|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.6|4196|476
1622059520000|2021-05-26 20:05:20|4196.6|4196|4196.6|4196|4196.6|4196|4196.6|4196|288
1622059530000|2021-05-26 20:05:30|||||||||44
1622059540000|2021-05-26 20:05:40|||||||||37
1622059550000|2021-05-26 20:05:50|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|163
1622059560000|2021-05-26 20:06:00|4196.1|4195.5|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|446
1622059570000|2021-05-26 20:06:10|||||||||167
1622059580000|2021-05-26 20:06:20|4196.47|4195.87|4196.6|4196|4196.6|4196|4196.47|4195.87|196
1622059590000|2021-05-26 20:06:30|||||||||46
1622059600000|2021-05-26 20:06:40|4196.35|4195.75|4196.6|4196|4196.6|4196|4196.35|4195.75|269
1622059610000|2021-05-26 20:06:50|4196.35|4195.75|4196.6|4196|4196.6|4196|4196.35|4195.75|355
1622059620000|2021-05-26 20:07:00|4196.35|4195.75|4196.6|4196|4196.6|4196|4196.35|4195.75|282
1622059630000|2021-05-26 20:07:10|||||||||132
1622059640000|2021-05-26 20:07:20|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.6|4196|432
1622059650000|2021-05-26 20:07:30|||||||||181
1622059660000|2021-05-26 20:07:40|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.6|4196|148
1622059670000|2021-05-26 20:07:50|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.6|4196|275
1622059680000|2021-05-26 20:08:00|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|326
1622059690000|2021-05-26 20:08:10|||||||||21
1622059700000|2021-05-26 20:08:20|4197.35|4196.75|4197.1|4196.5|4197.35|4196.75|4197.1|4196.5|602
1622059710000|2021-05-26 20:08:30|||||||||70
1622059720000|2021-05-26 20:08:40|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|497
1622059730000|2021-05-26 20:08:50|4197.1|4196.5|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|668
1622059740000|2021-05-26 20:09:00|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|105
1622059750000|2021-05-26 20:09:10|||||||||10
1622059760000|2021-05-26 20:09:20|||||||||15
1622059770000|2021-05-26 20:09:30|4196.85|4196.25|4196.85|4196.25|4197.1|4196.5|4196.85|4196.25|768
1622059780000|2021-05-26 20:09:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|436
1622059790000|2021-05-26 20:09:50|||||||||30
1622059800000|2021-05-26 20:10:00|4196.85|4196.25|4197.1|4196.5|4197.1|4196.5|4196.85|4196.25|495
1622059810000|2021-05-26 20:10:10|||||||||27
1622059820000|2021-05-26 20:10:20|4196.85|4196.25|4197.1|4196.5|4197.1|4196.5|4196.85|4196.25|336
1622059830000|2021-05-26 20:10:30|4196.97|4196.37|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|110
1622059840000|2021-05-26 20:10:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|211
1622059850000|2021-05-26 20:10:50|||||||||12
1622059870000|2021-05-26 20:11:10|||||||||60
1622059880000|2021-05-26 20:11:20|||||||||26
1622059890000|2021-05-26 20:11:30|4197.22|4196.62|4197.1|4196.5|4197.22|4196.62|4197.1|4196.5|513
1622059900000|2021-05-26 20:11:40|||||||||20
1622059910000|2021-05-26 20:11:50|||||||||15
1622059920000|2021-05-26 20:12:00|||||||||5
1622059940000|2021-05-26 20:12:20|||||||||18
1622059950000|2021-05-26 20:12:30|||||||||40
1622059960000|2021-05-26 20:12:40|||||||||30
1622059970000|2021-05-26 20:12:50|||||||||370
1622059980000|2021-05-26 20:13:00|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|657
1622059990000|2021-05-26 20:13:10|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|228
1622060000000|2021-05-26 20:13:20|||||||||53
1622060010000|2021-05-26 20:13:30|||||||||14
1622060020000|2021-05-26 20:13:40|||||||||120
1622060030000|2021-05-26 20:13:50|4196.97|4196.37|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|299
1622060040000|2021-05-26 20:14:00|||||||||480
1622060050000|2021-05-26 20:14:10|||||||||177
1622060060000|2021-05-26 20:14:20|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4196.85|4196.25|581
1622060070000|2021-05-26 20:14:30|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|538
1622060080000|2021-05-26 20:14:40|||||||||612
1622060090000|2021-05-26 20:14:50|4196.97|4196.37|4197.34|4195.84|4197.34|4196.37|4196.72|4195.78|1019
1622060100000|2021-05-26 20:15:00|4197.37|4195.87|4197.4|4195.9|4197.44|4195.94|4197.37|4195.87|137
1622060110000|2021-05-26 20:15:10|4197.44|4195.94|4197.44|4195.94|4197.44|4195.94|4197.44|4195.94|0
1622060130000|2021-05-26 20:15:30|4197.4|4195.9|4197.4|4195.9|4197.4|4195.9|4197.4|4195.9|0
1622060140000|2021-05-26 20:15:40|4197.44|4195.94|4197.44|4195.94|4197.44|4195.94|4197.44|4195.94|0
1622060160000|2021-05-26 20:16:00|4197.48|4195.98|4197.44|4195.94|4197.48|4195.98|4197.44|4195.94|0
1622060170000|2021-05-26 20:16:10|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|4197.44|4195.94|0
1622060180000|2021-05-26 20:16:20|4197.44|4195.94|4197.44|4195.94|4197.44|4195.94|4197.44|4195.94|0
1622060190000|2021-05-26 20:16:30|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|0
1622060200000|2021-05-26 20:16:40|4197.51|4196.01|4197.48|4195.98|4197.51|4196.01|4197.48|4195.98|0
1622060210000|2021-05-26 20:16:50|4197.51|4196.01|4197.51|4196.01|4197.51|4196.01|4197.51|4196.01|0
1622060240000|2021-05-26 20:17:20|4197.62|4196.12|4197.69|4196.19|4197.69|4196.19|4197.51|4196.01|0
1622060250000|2021-05-26 20:17:30|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|0
1622060260000|2021-05-26 20:17:40|4197.69|4196.19|4197.66|4196.16|4197.69|4196.19|4197.62|4196.12|0
1622060270000|2021-05-26 20:17:50|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|0
1622060300000|2021-05-26 20:18:20|4197.66|4196.16|4197.62|4196.12|4197.66|4196.16|4197.62|4196.12|0
1622060310000|2021-05-26 20:18:30|4197.66|4196.16|4197.66|4196.16|4197.66|4196.16|4197.66|4196.16|0
1622060330000|2021-05-26 20:18:50|4197.62|4196.12|4197.66|4196.16|4197.66|4196.16|4197.62|4196.12|0
1622060400000|2021-05-26 20:20:00|4197.62|4196.12|4197.51|4196.01|4197.62|4196.12|4197.51|4196.01|0
1622060410000|2021-05-26 20:20:10|4197.44|4195.94|4197.48|4195.98|4197.48|4195.98|4197.44|4195.94|0
1622060420000|2021-05-26 20:20:20|4197.62|4196.12|4197.66|4196.16|4197.66|4196.16|4197.62|4196.12|0
1622060430000|2021-05-26 20:20:30|4197.69|4196.19|4197.77|4196.27|4197.77|4196.27|4197.58|4196.08|0
1622060440000|2021-05-26 20:20:40|4197.62|4196.12|4197.91|4196.41|4197.91|4196.41|4197.62|4196.12|0
1622060450000|2021-05-26 20:20:50|4197.73|4196.23|4197.73|4196.23|4197.73|4196.23|4197.73|4196.23|0
1622060460000|2021-05-26 20:21:00|4197.69|4196.19|4197.66|4196.16|4197.69|4196.19|4197.66|4196.16|0
1622060470000|2021-05-26 20:21:10|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|4197.62|4196.12|0
1622060480000|2021-05-26 20:21:20|4197.69|4196.19|4197.4|4195.9|4197.69|4196.19|4197.4|4195.9|0
1622060490000|2021-05-26 20:21:30|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622060500000|2021-05-26 20:21:40|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|0
1622060510000|2021-05-26 20:21:50|4197.26|4195.76|4197.29|4195.79|4197.29|4195.79|4197.26|4195.76|0
1622060520000|2021-05-26 20:22:00|4197.33|4195.83|4197.29|4195.79|4197.33|4195.83|4197.26|4195.76|0
1622060530000|2021-05-26 20:22:10|4197.33|4195.83|4197.29|4195.79|4197.33|4195.83|4197.29|4195.79|0
1622060550000|2021-05-26 20:22:30|4197.18|4195.68|4197.55|4196.05|4197.55|4196.05|4197.18|4195.68|0
1622060560000|2021-05-26 20:22:40|4197.4|4195.9|4197.4|4195.9|4197.4|4195.9|4197.4|4195.9|0
1622060570000|2021-05-26 20:22:50|4197.37|4195.87|4197.44|4195.94|4197.44|4195.94|4197.37|4195.87|0
1622060590000|2021-05-26 20:23:10|4197.66|4196.16|4197.62|4196.12|4197.66|4196.16|4197.62|4196.12|0
1622060600000|2021-05-26 20:23:20|4197.58|4196.08|4197.55|4196.05|4197.58|4196.08|4197.51|4196.01|0
1622060620000|2021-05-26 20:23:40|4197.58|4196.08|4197.58|4196.08|4197.66|4196.16|4197.58|4196.08|0
1622060640000|2021-05-26 20:24:00|4197.55|4196.05|4197.66|4196.16|4197.66|4196.16|4197.55|4196.05|0
1622060680000|2021-05-26 20:24:40|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|0
1622060710000|2021-05-26 20:25:10|4197.69|4196.19|4197.66|4196.16|4197.69|4196.19|4197.66|4196.16|0
1622060820000|2021-05-26 20:27:00|4197.69|4196.19|4197.73|4196.23|4197.73|4196.23|4197.69|4196.19|0
1622060830000|2021-05-26 20:27:10|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|0
1622060900000|2021-05-26 20:28:20|4197.8|4196.3|4197.8|4196.3|4197.8|4196.3|4197.8|4196.3|0
1622060920000|2021-05-26 20:28:40|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|0
1622060930000|2021-05-26 20:28:50|4197.8|4196.3|4197.8|4196.3|4197.8|4196.3|4197.8|4196.3|0
1622060940000|2021-05-26 20:29:00|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|4197.77|4196.27|0
1622060980000|2021-05-26 20:29:40|4197.8|4196.3|4197.77|4196.27|4197.8|4196.3|4197.77|4196.27|0
1622060990000|2021-05-26 20:29:50|4197.8|4196.3|4197.8|4196.3|4197.8|4196.3|4197.8|4196.3|0
1622061000000|2021-05-26 20:30:00|4196.97|4196.37|4197.47|4196.87|4197.47|4196.87|4196.72|4196.12|288
1622061010000|2021-05-26 20:30:10|4197.22|4196.62|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|187
1622061020000|2021-05-26 20:30:20|4196.97|4196.37|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|77
1622061030000|2021-05-26 20:30:30|4196.97|4196.37|4197.47|4196.87|4197.47|4196.87|4196.97|4196.37|176
1622061040000|2021-05-26 20:30:40|4197.22|4196.62|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|22
1622061050000|2021-05-26 20:30:50|4197.22|4196.62|4197.47|4196.87|4197.72|4197.12|4197.22|4196.62|223
1622061060000|2021-05-26 20:31:00|4197.22|4196.62|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|23
1622061070000|2021-05-26 20:31:10|4197.22|4196.62|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|7
1622061080000|2021-05-26 20:31:20|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|61
1622061090000|2021-05-26 20:31:30|4197.47|4196.87|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|133
1622061100000|2021-05-26 20:31:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|58
1622061110000|2021-05-26 20:31:50|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|209
1622061120000|2021-05-26 20:32:00|4197.22|4196.62|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|93
1622061130000|2021-05-26 20:32:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|52
1622061140000|2021-05-26 20:32:20|||||||||27
1622061160000|2021-05-26 20:32:40|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|14
1622061180000|2021-05-26 20:33:00|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|49
1622061190000|2021-05-26 20:33:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|6
1622061200000|2021-05-26 20:33:20|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4
1622061210000|2021-05-26 20:33:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|16
1622061220000|2021-05-26 20:33:40|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|14
1622061230000|2021-05-26 20:33:50|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|9
1622061240000|2021-05-26 20:34:00|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|13
1622061250000|2021-05-26 20:34:10|4197.47|4196.87|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|71
1622061260000|2021-05-26 20:34:20|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|20
1622061270000|2021-05-26 20:34:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|6
1622061280000|2021-05-26 20:34:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|870
1622061300000|2021-05-26 20:35:00|||||||||10
1622061310000|2021-05-26 20:35:10|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|1
1622061330000|2021-05-26 20:35:30|4197.22|4196.62|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|93
1622061340000|2021-05-26 20:35:40|||||||||1
1622061350000|2021-05-26 20:35:50|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|36
1622061370000|2021-05-26 20:36:10|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|12
1622061380000|2021-05-26 20:36:20|||||||||14
1622061410000|2021-05-26 20:36:50|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|13
1622061420000|2021-05-26 20:37:00|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|2
1622061430000|2021-05-26 20:37:10|||||||||36
1622061440000|2021-05-26 20:37:20|||||||||14
1622061450000|2021-05-26 20:37:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|183
1622061460000|2021-05-26 20:37:40|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|36
1622061470000|2021-05-26 20:37:50|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|39
1622061480000|2021-05-26 20:38:00|||||||||48
1622061490000|2021-05-26 20:38:10|||||||||6
1622061500000|2021-05-26 20:38:20|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|4
1622061510000|2021-05-26 20:38:30|||||||||2
1622061530000|2021-05-26 20:38:50|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|5
1622061540000|2021-05-26 20:39:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|2
1622061550000|2021-05-26 20:39:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|5
1622061560000|2021-05-26 20:39:20|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|2
1622061570000|2021-05-26 20:39:30|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|1
1622061630000|2021-05-26 20:40:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|57
1622061650000|2021-05-26 20:40:50|||||||||25
1622061660000|2021-05-26 20:41:00|||||||||67
1622061670000|2021-05-26 20:41:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|17
1622061680000|2021-05-26 20:41:20|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|5
1622061690000|2021-05-26 20:41:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|16
1622061720000|2021-05-26 20:42:00|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|43
1622061730000|2021-05-26 20:42:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|28
1622061740000|2021-05-26 20:42:20|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4
1622061750000|2021-05-26 20:42:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|12
1622061760000|2021-05-26 20:42:40|||||||||50
1622061770000|2021-05-26 20:42:50|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|7
1622061780000|2021-05-26 20:43:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|7
1622061790000|2021-05-26 20:43:10|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|7
1622061810000|2021-05-26 20:43:30|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|61
1622061820000|2021-05-26 20:43:40|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|3
1622061830000|2021-05-26 20:43:50|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|6
1622061840000|2021-05-26 20:44:00|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|6
1622061850000|2021-05-26 20:44:10|||||||||10
1622061860000|2021-05-26 20:44:20|||||||||100
1622061870000|2021-05-26 20:44:30|||||||||25
1622061880000|2021-05-26 20:44:40|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|36
1622061890000|2021-05-26 20:44:50|4197.22|4196.62|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|210
1622061900000|2021-05-26 20:45:00|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|135
1622061910000|2021-05-26 20:45:10|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|5
1622061930000|2021-05-26 20:45:30|||||||||31
1622061940000|2021-05-26 20:45:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|67
1622061950000|2021-05-26 20:45:50|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|108
1622061960000|2021-05-26 20:46:00|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|6
1622061970000|2021-05-26 20:46:10|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.22|4196.62|18
1622061990000|2021-05-26 20:46:30|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|97
1622062000000|2021-05-26 20:46:40|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|1
1622062010000|2021-05-26 20:46:50|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|61
1622062020000|2021-05-26 20:47:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|7
1622062030000|2021-05-26 20:47:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|8
1622062040000|2021-05-26 20:47:20|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|8
1622062050000|2021-05-26 20:47:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|6
1622062060000|2021-05-26 20:47:40|4197.22|4196.62|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|201
1622062080000|2021-05-26 20:48:00|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|5
1622062090000|2021-05-26 20:48:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|20
1622062110000|2021-05-26 20:48:30|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|2
1622062120000|2021-05-26 20:48:40|||||||||2
1622062130000|2021-05-26 20:48:50|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|32
1622062140000|2021-05-26 20:49:00|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|1
1622062150000|2021-05-26 20:49:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|16
1622062160000|2021-05-26 20:49:20|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|12
1622062170000|2021-05-26 20:49:30|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|3
1622062180000|2021-05-26 20:49:40|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|4
1622062190000|2021-05-26 20:49:50|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|19
1622062200000|2021-05-26 20:50:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|341
1622062210000|2021-05-26 20:50:10|||||||||10
1622062220000|2021-05-26 20:50:20|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|13
1622062230000|2021-05-26 20:50:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|8
1622062240000|2021-05-26 20:50:40|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|13
1622062250000|2021-05-26 20:50:50|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|10
1622062260000|2021-05-26 20:51:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|15
1622062280000|2021-05-26 20:51:20|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|22
1622062290000|2021-05-26 20:51:30|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|23
1622062300000|2021-05-26 20:51:40|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|12
1622062320000|2021-05-26 20:52:00|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|21
1622062330000|2021-05-26 20:52:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|4
1622062340000|2021-05-26 20:52:20|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|14
1622062380000|2021-05-26 20:53:00|||||||||130
1622062390000|2021-05-26 20:53:10|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|14
1622062400000|2021-05-26 20:53:20|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|5
1622062430000|2021-05-26 20:53:50|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|335
1622062440000|2021-05-26 20:54:00|||||||||34
1622062450000|2021-05-26 20:54:10|||||||||131
1622062460000|2021-05-26 20:54:20|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|25
1622062480000|2021-05-26 20:54:40|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|7
1622062490000|2021-05-26 20:54:50|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|20
1622062500000|2021-05-26 20:55:00|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|22
1622062510000|2021-05-26 20:55:10|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|139
1622062520000|2021-05-26 20:55:20|4196.97|4196.37|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|79
1622062530000|2021-05-26 20:55:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|49
1622062570000|2021-05-26 20:56:10|||||||||23
1622062580000|2021-05-26 20:56:20|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|9
1622062590000|2021-05-26 20:56:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|30
1622062600000|2021-05-26 20:56:40|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|40
1622062620000|2021-05-26 20:57:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|33
1622062630000|2021-05-26 20:57:10|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|31
1622062640000|2021-05-26 20:57:20|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|15
1622062650000|2021-05-26 20:57:30|||||||||275
1622062660000|2021-05-26 20:57:40|||||||||7
1622062670000|2021-05-26 20:57:50|4197.47|4196.87|4197.22|4196.62|4197.47|4196.87|4197.22|4196.62|62
1622062680000|2021-05-26 20:58:00|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|3
1622062690000|2021-05-26 20:58:10|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|7
1622062700000|2021-05-26 20:58:20|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|1
1622062710000|2021-05-26 20:58:30|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|15
1622062720000|2021-05-26 20:58:40|4196.97|4196.37|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|68
1622062730000|2021-05-26 20:58:50|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|4196.97|4196.37|3
1622062740000|2021-05-26 20:59:00|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|369
1622062750000|2021-05-26 20:59:10|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|166
1622062760000|2021-05-26 20:59:20|||||||||1
1622062770000|2021-05-26 20:59:30|4197.22|4196.62|4196.97|4196.37|4197.22|4196.62|4196.97|4196.37|44
1622062780000|2021-05-26 20:59:40|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|33
1622062790000|2021-05-26 20:59:50|4196.97|4196.37|4197.44|4195.94|4197.44|4196.62|4196.97|4195.92|94
1622062860000|2021-05-26 21:01:00|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|0
1622062910000|2021-05-26 21:01:50|4197.48|4195.98|4197.52|4196.02|4197.52|4196.02|4197.48|4195.98|0
1622062950000|2021-05-26 21:02:30|4197.63|4196.13|4197.63|4196.13|4197.63|4196.13|4197.63|4196.13|0
1622062960000|2021-05-26 21:02:40|4197.55|4196.05|4197.52|4196.02|4197.55|4196.05|4197.52|4196.02|0
1622062970000|2021-05-26 21:02:50|4197.55|4196.05|4197.52|4196.02|4197.55|4196.05|4197.52|4196.02|0
1622062980000|2021-05-26 21:03:00|4197.55|4196.05|4197.55|4196.05|4197.55|4196.05|4197.55|4196.05|0
1622063030000|2021-05-26 21:03:50|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|0
1622063130000|2021-05-26 21:05:30|4197.55|4196.05|4197.55|4196.05|4197.55|4196.05|4197.55|4196.05|0
1622063160000|2021-05-26 21:06:00|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|0
1622063180000|2021-05-26 21:06:20|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|0
1622063220000|2021-05-26 21:07:00|4197.52|4196.02|4197.48|4195.98|4197.52|4196.02|4197.48|4195.98|0
1622063360000|2021-05-26 21:09:20|4197.55|4196.05|4197.55|4196.05|4197.55|4196.05|4197.55|4196.05|0
1622063370000|2021-05-26 21:09:30|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|4197.48|4195.98|0
1622063380000|2021-05-26 21:09:40|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|4197.52|4196.02|0
1622063890000|2021-05-26 21:18:10|4197.41|4195.91|4197.41|4195.91|4197.41|4195.91|4197.41|4195.91|0
1622063900000|2021-05-26 21:18:20|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|0
1622063910000|2021-05-26 21:18:30|4197.15|4195.65|4197.15|4195.65|4197.15|4195.65|4197.15|4195.65|0
1622063920000|2021-05-26 21:18:40|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|0
1622063930000|2021-05-26 21:18:50|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622063950000|2021-05-26 21:19:10|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|0
1622063990000|2021-05-26 21:19:50|4197.11|4195.61|4197.11|4195.61|4197.11|4195.61|4197.11|4195.61|0
1622064000000|2021-05-26 21:20:00|4197.04|4195.54|4197.04|4195.54|4197.04|4195.54|4197.04|4195.54|0
1622064010000|2021-05-26 21:20:10|4197.19|4195.69|4197.19|4195.69|4197.19|4195.69|4197.19|4195.69|0
1622064020000|2021-05-26 21:20:20|4197.22|4195.72|4197.08|4195.58|4197.22|4195.72|4197.08|4195.58|0
1622064030000|2021-05-26 21:20:30|4197.37|4195.87|4197.33|4195.83|4197.37|4195.87|4197.33|4195.83|0
1622064050000|2021-05-26 21:20:50|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622064200000|2021-05-26 21:23:20|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|0
1622064510000|2021-05-26 21:28:30|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622065160000|2021-05-26 21:39:20|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|0
1622065180000|2021-05-26 21:39:40|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|0
1622065260000|2021-05-26 21:41:00|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|0
1622065340000|2021-05-26 21:42:20|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|0
1622065400000|2021-05-26 21:43:20|4197.26|4195.76|4197.37|4195.87|4197.37|4195.87|4197.26|4195.76|0
1622065480000|2021-05-26 21:44:40|4197.19|4195.69|4197.19|4195.69|4197.19|4195.69|4197.19|4195.69|0
1622065490000|2021-05-26 21:44:50|4197.15|4195.65|4197.22|4195.72|4197.22|4195.72|4197.15|4195.65|0
1622065540000|2021-05-26 21:45:40|4197.08|4195.58|4197.22|4195.72|4197.22|4195.72|4197.08|4195.58|0
1622065570000|2021-05-26 21:46:10|4197.3|4195.8|4197.26|4195.76|4197.3|4195.8|4197.26|4195.76|0
1622065580000|2021-05-26 21:46:20|4197.22|4195.72|4197.22|4195.72|4197.22|4195.72|4197.22|4195.72|0
1622065590000|2021-05-26 21:46:30|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|0
1622065760000|2021-05-26 21:49:20|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622065770000|2021-05-26 21:49:30|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|4197.26|4195.76|0
1622066190000|2021-05-26 21:56:30|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|4197.3|4195.8|0
1622066200000|2021-05-26 21:56:40|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|0
1622066230000|2021-05-26 21:57:10|4197.37|4195.87|4197.33|4195.83|4197.37|4195.87|4197.33|4195.83|0
1622066310000|2021-05-26 21:58:30|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622066350000|2021-05-26 21:59:10|4197.33|4195.83|4197.3|4195.8|4197.33|4195.83|4197.3|4195.8|0
1622066360000|2021-05-26 21:59:20|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|4197.33|4195.83|0
1622066380000|2021-05-26 21:59:40|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622066400000|2021-05-26 22:00:00|4196.72|4196.12|4196.97|4196.37|4196.97|4196.37|4196.72|4196.12|55
1622066410000|2021-05-26 22:00:10|4196.85|4196.25|4197.6|4197|4197.6|4197|4196.85|4196.25|129
1622066420000|2021-05-26 22:00:20|4197.85|4197.25|4197.35|4196.75|4198.1|4197.5|4197.1|4196.5|443
1622066430000|2021-05-26 22:00:30|4197.47|4196.87|4197.35|4196.75|4197.6|4197|4197.1|4196.5|33
1622066440000|2021-05-26 22:00:40|||||||||1
1622066450000|2021-05-26 22:00:50|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|13
1622066460000|2021-05-26 22:01:00|4197.72|4197.12|4197.85|4197.25|4197.85|4197.25|4197.72|4197.12|8
1622066470000|2021-05-26 22:01:10|||||||||14
1622066480000|2021-05-26 22:01:20|4197.97|4197.37|4197.85|4197.25|4197.97|4197.37|4197.85|4197.25|27
1622066490000|2021-05-26 22:01:30|4197.97|4197.37|4198.6|4198|4198.6|4198|4197.97|4197.37|73
1622066500000|2021-05-26 22:01:40|4198.35|4197.75|4198.47|4197.87|4198.6|4198|4198.35|4197.75|33
1622066510000|2021-05-26 22:01:50|4198.35|4197.75|4198.1|4197.5|4198.47|4197.87|4198.1|4197.5|36
1622066520000|2021-05-26 22:02:00|4198.22|4197.62|4198.35|4197.75|4198.35|4197.75|4198.22|4197.62|8
1622066530000|2021-05-26 22:02:10|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|35
1622066550000|2021-05-26 22:02:30|||||||||3
1622066560000|2021-05-26 22:02:40|||||||||3
1622066570000|2021-05-26 22:02:50|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|37
1622066580000|2021-05-26 22:03:00|||||||||9
1622066600000|2021-05-26 22:03:20|||||||||12
1622066610000|2021-05-26 22:03:30|4198.97|4198.37|4199.1|4198.5|4199.1|4198.5|4198.97|4198.37|37
1622066630000|2021-05-26 22:03:50|4199.35|4198.75|4199.22|4198.62|4199.35|4198.75|4199.22|4198.62|34
1622066640000|2021-05-26 22:04:00|4199.35|4198.75|4199.35|4198.75|4199.85|4199.25|4199.1|4198.5|146
1622066650000|2021-05-26 22:04:10|4199.1|4198.5|4199.35|4198.75|4199.35|4198.75|4199.1|4198.5|21
1622066660000|2021-05-26 22:04:20|4199.6|4199|4199.6|4199|4199.6|4199|4199.6|4199|22
1622066670000|2021-05-26 22:04:30|||||||||2
1622066680000|2021-05-26 22:04:40|||||||||3
1622066690000|2021-05-26 22:04:50|4199.47|4198.87|4199.35|4198.75|4199.47|4198.87|4199.35|4198.75|43
1622066700000|2021-05-26 22:05:00|4199.1|4198.5|4198.85|4198.25|4199.1|4198.5|4198.85|4198.25|47
1622066710000|2021-05-26 22:05:10|4198.97|4198.37|4199.1|4198.5|4199.1|4198.5|4198.85|4198.25|13
1622066720000|2021-05-26 22:05:20|||||||||3
1622066730000|2021-05-26 22:05:30|4198.97|4198.37|4198.85|4198.25|4198.97|4198.37|4198.85|4198.25|6
1622066740000|2021-05-26 22:05:40|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|37
1622066750000|2021-05-26 22:05:50|4198.47|4197.87|4198.35|4197.75|4198.6|4198|4198.35|4197.75|16
1622066760000|2021-05-26 22:06:00|4198.6|4198|4198.47|4197.87|4198.6|4198|4198.35|4197.75|49
1622066770000|2021-05-26 22:06:10|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|0
1622066780000|2021-05-26 22:06:20|||||||||2
1622066790000|2021-05-26 22:06:30|4198.85|4198.25|4198.72|4198.12|4198.85|4198.25|4198.6|4198|25
1622066800000|2021-05-26 22:06:40|4198.35|4197.75|4198.35|4197.75|4198.35|4197.75|4198.35|4197.75|29
1622066810000|2021-05-26 22:06:50|4198.47|4197.87|4198.35|4197.75|4198.47|4197.87|4198.35|4197.75|25
1622066830000|2021-05-26 22:07:10|||||||||30
1622066850000|2021-05-26 22:07:30|4198.1|4197.5|4198.1|4197.5|4198.1|4197.5|4198.1|4197.5|24
1622066860000|2021-05-26 22:07:40|4198.35|4197.75|4198.35|4197.75|4198.35|4197.75|4198.35|4197.75|18
1622066870000|2021-05-26 22:07:50|||||||||2
1622066890000|2021-05-26 22:08:10|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|26
1622066900000|2021-05-26 22:08:20|||||||||3
1622066910000|2021-05-26 22:08:30|4198.72|4198.12|4198.72|4198.12|4198.72|4198.12|4198.72|4198.12|15
1622066920000|2021-05-26 22:08:40|4198.6|4198|4198.6|4198|4198.72|4198.12|4198.6|4198|46
1622066930000|2021-05-26 22:08:50|4198.72|4198.12|4198.85|4198.25|4198.85|4198.25|4198.6|4198|13
1622066940000|2021-05-26 22:09:00|4198.72|4198.12|4198.6|4198|4198.72|4198.12|4198.6|4198|14
1622066960000|2021-05-26 22:09:20|||||||||9
1622066970000|2021-05-26 22:09:30|||||||||1
1622066980000|2021-05-26 22:09:40|4198.47|4197.87|4198.35|4197.75|4198.47|4197.87|4198.35|4197.75|18
1622066990000|2021-05-26 22:09:50|4198.1|4197.5|4198.1|4197.5|4198.1|4197.5|4198.1|4197.5|16
1622067000000|2021-05-26 22:10:00|4198.22|4197.62|4198.35|4197.75|4198.47|4197.87|4198.22|4197.62|25
1622067010000|2021-05-26 22:10:10|||||||||4
1622067040000|2021-05-26 22:10:40|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|4198.47|4197.87|13
1622067050000|2021-05-26 22:10:50|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|0
1622067060000|2021-05-26 22:11:00|4198.72|4198.12|4198.85|4198.25|4198.85|4198.25|4198.6|4198|26
1622067090000|2021-05-26 22:11:30|4199.1|4198.5|4199.1|4198.5|4199.1|4198.5|4199.1|4198.5|11
1622067100000|2021-05-26 22:11:40|4199.22|4198.62|4199.35|4198.75|4199.35|4198.75|4199.22|4198.62|35
1622067110000|2021-05-26 22:11:50|4199.1|4198.5|4199.1|4198.5|4199.1|4198.5|4199.1|4198.5|46
1622067120000|2021-05-26 22:12:00|4198.85|4198.25|4198.85|4198.25|4198.97|4198.37|4198.85|4198.25|15
1622067130000|2021-05-26 22:12:10|||||||||10
1622067140000|2021-05-26 22:12:20|4198.97|4198.37|4198.85|4198.25|4198.97|4198.37|4198.85|4198.25|8
1622067150000|2021-05-26 22:12:30|4198.97|4198.37|4199.1|4198.5|4199.1|4198.5|4198.85|4198.25|11
1622067170000|2021-05-26 22:12:50|4199.35|4198.75|4199.22|4198.62|4199.35|4198.75|4199.22|4198.62|42
1622067180000|2021-05-26 22:13:00|4199.35|4198.75|4199.1|4198.5|4199.35|4198.75|4199.1|4198.5|13
1622067190000|2021-05-26 22:13:10|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|34
1622067200000|2021-05-26 22:13:20|4198.6|4198|4198.6|4198|4198.85|4198.25|4198.6|4198|101
1622067210000|2021-05-26 22:13:30|||||||||9
1622067240000|2021-05-26 22:14:00|4198.85|4198.25|4198.97|4198.37|4199.1|4198.5|4198.85|4198.25|28
1622067250000|2021-05-26 22:14:10|4198.85|4198.25|4199.1|4198.5|4199.1|4198.5|4198.85|4198.25|32
1622067270000|2021-05-26 22:14:30|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|14
1622067280000|2021-05-26 22:14:40|4199.22|4198.62|4198.85|4198.25|4199.22|4198.62|4198.85|4198.25|18
1622067290000|2021-05-26 22:14:50|4198.97|4198.37|4198.85|4198.25|4198.97|4198.37|4198.85|4198.25|14
1622067300000|2021-05-26 22:15:00|||||||||1
1622067320000|2021-05-26 22:15:20|4198.97|4198.37|4198.85|4198.25|4198.97|4198.37|4198.85|4198.25|13
1622067340000|2021-05-26 22:15:40|||||||||1
1622067350000|2021-05-26 22:15:50|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|23
1622067360000|2021-05-26 22:16:00|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|31
1622067380000|2021-05-26 22:16:20|4198.72|4198.12|4198.85|4198.25|4198.85|4198.25|4198.6|4198|15
1622067390000|2021-05-26 22:16:30|4199.1|4198.5|4198.85|4198.25|4199.1|4198.5|4198.72|4198.12|36
1622067410000|2021-05-26 22:16:50|4198.97|4198.37|4198.6|4198|4199.1|4198.5|4198.6|4198|56
1622067420000|2021-05-26 22:17:00|4198.35|4197.75|4199.1|4198.5|4199.35|4198.75|4198.35|4197.75|159
1622067430000|2021-05-26 22:17:10|4199.22|4198.62|4199.1|4198.5|4199.22|4198.62|4199.1|4198.5|28
1622067440000|2021-05-26 22:17:20|4198.85|4198.25|4198.85|4198.25|4198.97|4198.37|4198.85|4198.25|23
1622067450000|2021-05-26 22:17:30|4198.97|4198.37|4199.1|4198.5|4199.1|4198.5|4198.97|4198.37|1
1622067460000|2021-05-26 22:17:40|4198.85|4198.25|4199.1|4198.5|4199.1|4198.5|4198.85|4198.25|7
1622067470000|2021-05-26 22:17:50|4199.6|4199|4199.6|4199|4199.6|4199|4199.6|4199|35
1622067480000|2021-05-26 22:18:00|||||||||40
1622067490000|2021-05-26 22:18:10|4199.35|4198.75|4199.6|4199|4199.6|4199|4199.35|4198.75|60
1622067500000|2021-05-26 22:18:20|4199.35|4198.75|4199.6|4199|4199.6|4199|4199.35|4198.75|12
1622067510000|2021-05-26 22:18:30|||||||||1
1622067520000|2021-05-26 22:18:40|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|3
1622067530000|2021-05-26 22:18:50|||||||||25
1622067540000|2021-05-26 22:19:00|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.35|4198.75|29
1622067550000|2021-05-26 22:19:10|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|12
1622067560000|2021-05-26 22:19:20|4199.6|4199|4199.6|4199|4199.6|4199|4199.6|4199|24
1622067570000|2021-05-26 22:19:30|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|16
1622067580000|2021-05-26 22:19:40|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|3
1622067600000|2021-05-26 22:20:00|||||||||14
1622067610000|2021-05-26 22:20:10|4199.72|4199.12|4199.85|4199.25|4199.85|4199.25|4199.72|4199.12|14
1622067620000|2021-05-26 22:20:20|||||||||57
1622067630000|2021-05-26 22:20:30|||||||||14
1622067640000|2021-05-26 22:20:40|4199.6|4199|4199.6|4199|4199.6|4199|4199.6|4199|10
1622067650000|2021-05-26 22:20:50|||||||||2
1622067660000|2021-05-26 22:21:00|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.72|4199.12|14
1622067670000|2021-05-26 22:21:10|||||||||3
1622067680000|2021-05-26 22:21:20|||||||||7
1622067700000|2021-05-26 22:21:40|||||||||10
1622067710000|2021-05-26 22:21:50|4199.72|4199.12|4199.6|4199|4199.72|4199.12|4199.6|4199|27
1622067720000|2021-05-26 22:22:00|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|13
1622067730000|2021-05-26 22:22:10|4199.6|4199|4199.6|4199|4199.6|4199|4199.6|4199|9
1622067740000|2021-05-26 22:22:20|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|18
1622067750000|2021-05-26 22:22:30|||||||||10
1622067760000|2021-05-26 22:22:40|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|10
1622067770000|2021-05-26 22:22:50|4199.47|4198.87|4199.35|4198.75|4199.6|4199|4199.35|4198.75|0
1622067780000|2021-05-26 22:23:00|4199.47|4198.87|4199.35|4198.75|4199.6|4199|4199.35|4198.75|15
1622067800000|2021-05-26 22:23:20|4199.47|4198.87|4199.47|4198.87|4199.6|4199|4199.47|4198.87|6
1622067810000|2021-05-26 22:23:30|4199.35|4198.75|4199.6|4199|4199.6|4199|4199.35|4198.75|5
1622067830000|2021-05-26 22:23:50|||||||||1
1622067850000|2021-05-26 22:24:10|4199.72|4199.12|4199.72|4199.12|4199.72|4199.12|4199.72|4199.12|3
1622067860000|2021-05-26 22:24:20|4199.6|4199|4199.6|4199|4199.6|4199|4199.6|4199|14
1622067870000|2021-05-26 22:24:30|4199.85|4199.25|4199.72|4199.12|4199.85|4199.25|4199.6|4199|28
1622067880000|2021-05-26 22:24:40|4199.85|4199.25|4199.6|4199|4199.85|4199.25|4199.6|4199|2
1622067890000|2021-05-26 22:24:50|4199.72|4199.12|4199.6|4199|4199.85|4199.25|4199.6|4199|6
1622067910000|2021-05-26 22:25:10|4199.35|4198.75|4199.6|4199|4199.6|4199|4199.35|4198.75|33
1622067920000|2021-05-26 22:25:20|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|9
1622067930000|2021-05-26 22:25:30|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|2
1622067950000|2021-05-26 22:25:50|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.35|4198.75|7
1622067960000|2021-05-26 22:26:00|||||||||3
1622067970000|2021-05-26 22:26:10|||||||||1
1622067990000|2021-05-26 22:26:30|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.35|4198.75|13
1622068000000|2021-05-26 22:26:40|4199.35|4198.75|4199.6|4199|4199.6|4199|4199.35|4198.75|7
1622068020000|2021-05-26 22:27:00|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|29
1622068030000|2021-05-26 22:27:10|||||||||3
1622068040000|2021-05-26 22:27:20|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|4199.35|4198.75|27
1622068060000|2021-05-26 22:27:40|4199.47|4198.87|4199.6|4199|4200.1|4199.5|4199.47|4198.87|99
1622068070000|2021-05-26 22:27:50|4199.85|4199.25|4199.6|4199|4199.85|4199.25|4199.6|4199|38
1622068090000|2021-05-26 22:28:10|||||||||2
1622068100000|2021-05-26 22:28:20|||||||||1
1622068120000|2021-05-26 22:28:40|4199.72|4199.12|4199.85|4199.25|4199.85|4199.25|4199.72|4199.12|12
1622068130000|2021-05-26 22:28:50|4199.72|4199.12|4199.6|4199|4199.72|4199.12|4199.6|4199|16
1622068140000|2021-05-26 22:29:00|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.35|4198.75|11
1622068160000|2021-05-26 22:29:20|4199.47|4198.87|4199.35|4198.75|4199.47|4198.87|4199.35|4198.75|16
1622068180000|2021-05-26 22:29:40|||||||||6
1622068200000|2021-05-26 22:30:00|4198.85|4198.25|4199.1|4198.5|4199.1|4198.5|4198.85|4198.25|69
1622068210000|2021-05-26 22:30:10|4198.97|4198.37|4198.6|4198|4198.97|4198.37|4198.6|4198|31
1622068220000|2021-05-26 22:30:20|4198.72|4198.12|4198.85|4198.25|4198.85|4198.25|4198.6|4198|74
1622068230000|2021-05-26 22:30:30|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|7
1622068250000|2021-05-26 22:30:50|4198.72|4198.12|4198.6|4198|4198.85|4198.25|4198.6|4198|28
1622068260000|2021-05-26 22:31:00|4198.72|4198.12|4198.6|4198|4198.85|4198.25|4198.6|4198|12
1622068270000|2021-05-26 22:31:10|4198.85|4198.25|4198.85|4198.25|4198.85|4198.25|4198.72|4198.12|20
1622068280000|2021-05-26 22:31:20|4198.72|4198.12|4198.6|4198|4198.72|4198.12|4198.6|4198|5
1622068300000|2021-05-26 22:31:40|||||||||4
1622068310000|2021-05-26 22:31:50|4198.47|4197.87|4198.35|4197.75|4198.47|4197.87|4198.35|4197.75|19
1622068320000|2021-05-26 22:32:00|4198.6|4198|4198.6|4198|4198.6|4198|4198.6|4198|31
1622068330000|2021-05-26 22:32:10|4198.47|4197.87|4198.35|4197.75|4198.47|4197.87|4198.35|4197.75|13
1622068340000|2021-05-26 22:32:20|||||||||1
1622068350000|2021-05-26 22:32:30|||||||||8
1622068360000|2021-05-26 22:32:40|4198.22|4197.62|4198.35|4197.75|4198.35|4197.75|4198.1|4197.5|21
1622068380000|2021-05-26 22:33:00|||||||||5
1622068390000|2021-05-26 22:33:10|||||||||1
1622068400000|2021-05-26 22:33:20|||||||||6
1622068410000|2021-05-26 22:33:30|4198.22|4197.62|4198.1|4197.5|4198.22|4197.62|4198.1|4197.5|10
1622068420000|2021-05-26 22:33:40|||||||||3
1622068440000|2021-05-26 22:34:00|4197.97|4197.37|4197.85|4197.25|4197.97|4197.37|4197.85|4197.25|39
1622068450000|2021-05-26 22:34:10|4198.1|4197.5|4198.1|4197.5|4198.1|4197.5|4198.1|4197.5|39
1622068460000|2021-05-26 22:34:20|||||||||12
1622068480000|2021-05-26 22:34:40|||||||||8
1622068490000|2021-05-26 22:34:50|||||||||1
1622068500000|2021-05-26 22:35:00|4198.35|4197.75|4198.35|4197.75|4198.35|4197.75|4198.35|4197.75|17
1622068540000|2021-05-26 22:35:40|4198.22|4197.62|4198.1|4197.5|4198.22|4197.62|4198.1|4197.5|17
1622068550000|2021-05-26 22:35:50|||||||||5
1622068560000|2021-05-26 22:36:00|||||||||4
1622068570000|2021-05-26 22:36:10|||||||||1
1622068590000|2021-05-26 22:36:30|4197.97|4197.37|4197.85|4197.25|4197.97|4197.37|4197.85|4197.25|17
1622068600000|2021-05-26 22:36:40|4197.6|4197|4197.85|4197.25|4197.85|4197.25|4197.6|4197|33
1622068620000|2021-05-26 22:37:00|||||||||1
1622068640000|2021-05-26 22:37:20|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|4
1622068650000|2021-05-26 22:37:30|||||||||17
1622068660000|2021-05-26 22:37:40|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|22
1622068670000|2021-05-26 22:37:50|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|17
1622068680000|2021-05-26 22:38:00|4197.72|4197.12|4197.6|4197|4197.72|4197.12|4197.6|4197|19
1622068690000|2021-05-26 22:38:10|||||||||5
1622068700000|2021-05-26 22:38:20|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|18
1622068710000|2021-05-26 22:38:30|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|12
1622068730000|2021-05-26 22:38:50|4197.47|4196.87|4197.35|4196.75|4197.47|4196.87|4197.35|4196.75|10
1622068740000|2021-05-26 22:39:00|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|30
1622068750000|2021-05-26 22:39:10|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|9
1622068760000|2021-05-26 22:39:20|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|6
1622068770000|2021-05-26 22:39:30|4197.22|4196.62|4197.6|4197|4197.6|4197|4197.22|4196.62|30
1622068780000|2021-05-26 22:39:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|61
1622068790000|2021-05-26 22:39:50|||||||||6
1622068800000|2021-05-26 22:40:00|||||||||9
1622068830000|2021-05-26 22:40:30|4196.6|4196|4196.6|4196|4196.6|4196|4196.6|4196|74
1622068840000|2021-05-26 22:40:40|||||||||5
1622068850000|2021-05-26 22:40:50|4197.1|4196.5|4196.85|4196.25|4197.1|4196.5|4196.85|4196.25|20
1622068860000|2021-05-26 22:41:00|||||||||8
1622068870000|2021-05-26 22:41:10|4196.72|4196.12|4196.85|4196.25|4196.85|4196.25|4196.6|4196|43
1622068900000|2021-05-26 22:41:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|19
1622068910000|2021-05-26 22:41:50|||||||||2
1622068920000|2021-05-26 22:42:00|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.22|4196.62|39
1622068930000|2021-05-26 22:42:10|4197.47|4196.87|4197.47|4196.87|4197.47|4196.87|4197.35|4196.75|15
1622068940000|2021-05-26 22:42:20|4197.6|4197|4197.6|4197|4197.6|4197|4197.35|4196.75|8
1622068950000|2021-05-26 22:42:30|4197.35|4196.75|4197.6|4197|4197.6|4197|4197.35|4196.75|10
1622068960000|2021-05-26 22:42:40|4197.47|4196.87|4197.35|4196.75|4197.47|4196.87|4197.35|4196.75|6
1622068980000|2021-05-26 22:43:00|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.22|4196.62|20
1622068990000|2021-05-26 22:43:10|||||||||3
1622069000000|2021-05-26 22:43:20|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|7
1622069010000|2021-05-26 22:43:30|||||||||5
1622069020000|2021-05-26 22:43:40|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|17
1622069040000|2021-05-26 22:44:00|||||||||2
1622069050000|2021-05-26 22:44:10|||||||||1
1622069060000|2021-05-26 22:44:20|||||||||39
1622069080000|2021-05-26 22:44:40|||||||||2
1622069090000|2021-05-26 22:44:50|||||||||1
1622069110000|2021-05-26 22:45:10|||||||||5
1622069130000|2021-05-26 22:45:30|||||||||2
1622069140000|2021-05-26 22:45:40|4197.22|4196.62|4197.1|4196.5|4197.22|4196.62|4197.1|4196.5|36
1622069150000|2021-05-26 22:45:50|4197.22|4196.62|4197.6|4197|4197.6|4197|4197.22|4196.62|47
1622069160000|2021-05-26 22:46:00|4197.47|4196.87|4197.35|4196.75|4197.47|4196.87|4197.35|4196.75|12
1622069190000|2021-05-26 22:46:30|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.22|4196.62|18
1622069200000|2021-05-26 22:46:40|4197.47|4196.87|4197.6|4197|4197.6|4197|4197.47|4196.87|34
1622069210000|2021-05-26 22:46:50|||||||||4
1622069220000|2021-05-26 22:47:00|4197.47|4196.87|4197.35|4196.75|4197.6|4197|4197.35|4196.75|28
1622069250000|2021-05-26 22:47:30|||||||||6
1622069260000|2021-05-26 22:47:40|||||||||1
1622069270000|2021-05-26 22:47:50|||||||||3
1622069280000|2021-05-26 22:48:00|4197.22|4196.62|4197.1|4196.5|4197.22|4196.62|4197.1|4196.5|25
1622069300000|2021-05-26 22:48:20|||||||||4
1622069310000|2021-05-26 22:48:30|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|17
1622069320000|2021-05-26 22:48:40|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|18
1622069330000|2021-05-26 22:48:50|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|18
1622069340000|2021-05-26 22:49:00|4197.1|4196.5|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|14
1622069360000|2021-05-26 22:49:20|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|9
1622069370000|2021-05-26 22:49:30|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|28
1622069380000|2021-05-26 22:49:40|||||||||6
1622069400000|2021-05-26 22:50:00|||||||||12
1622069420000|2021-05-26 22:50:20|4196.97|4196.37|4197.1|4196.5|4197.1|4196.5|4196.97|4196.37|10
1622069440000|2021-05-26 22:50:40|||||||||2
1622069470000|2021-05-26 22:51:10|4196.85|4196.25|4197.1|4196.5|4197.1|4196.5|4196.85|4196.25|20
1622069510000|2021-05-26 22:51:50|||||||||3
1622069540000|2021-05-26 22:52:20|||||||||3
1622069570000|2021-05-26 22:52:50|||||||||10
1622069580000|2021-05-26 22:53:00|||||||||1
1622069600000|2021-05-26 22:53:20|||||||||1
1622069610000|2021-05-26 22:53:30|||||||||29
1622069630000|2021-05-26 22:53:50|||||||||1
1622069670000|2021-05-26 22:54:30|4196.97|4196.37|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|18
1622069680000|2021-05-26 22:54:40|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.6|4196|36
1622069700000|2021-05-26 22:55:00|4197.1|4196.5|4196.85|4196.25|4197.1|4196.5|4196.85|4196.25|15
1622069710000|2021-05-26 22:55:10|4196.97|4196.37|4197.1|4196.5|4197.1|4196.5|4196.97|4196.37|6
1622069720000|2021-05-26 22:55:20|||||||||4
1622069740000|2021-05-26 22:55:40|4196.97|4196.37|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|6
1622069750000|2021-05-26 22:55:50|||||||||1
1622069760000|2021-05-26 22:56:00|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|4197.1|4196.5|11
1622069770000|2021-05-26 22:56:10|4196.97|4196.37|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|1
1622069790000|2021-05-26 22:56:30|||||||||2
1622069800000|2021-05-26 22:56:40|4196.72|4196.12|4196.6|4196|4196.72|4196.12|4196.6|4196|3
1622069830000|2021-05-26 22:57:10|||||||||9
1622069840000|2021-05-26 22:57:20|||||||||1
1622069850000|2021-05-26 22:57:30|4196.47|4195.87|4196.35|4195.75|4196.47|4195.87|4196.35|4195.75|55
1622069860000|2021-05-26 22:57:40|||||||||4
1622069880000|2021-05-26 22:58:00|4196.22|4195.62|4196.35|4195.75|4196.35|4195.75|4196.22|4195.62|23
1622069890000|2021-05-26 22:58:10|4196.6|4196|4196.6|4196|4196.6|4196|4196.6|4196|32
1622069900000|2021-05-26 22:58:20|4196.72|4196.12|4196.6|4196|4196.72|4196.12|4196.6|4196|18
1622069910000|2021-05-26 22:58:30|||||||||2
1622069930000|2021-05-26 22:58:50|||||||||1
1622069940000|2021-05-26 22:59:00|4196.47|4195.87|4196.35|4195.75|4196.47|4195.87|4196.35|4195.75|14
1622069970000|2021-05-26 22:59:30|4196.1|4195.5|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|27
1622070000000|2021-05-26 23:00:00|4196.1|4195.5|4195.6|4195|4196.1|4195.5|4195.6|4195|138
1622070010000|2021-05-26 23:00:10|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|24
1622070020000|2021-05-26 23:00:20|||||||||7
1622070030000|2021-05-26 23:00:30|||||||||1
1622070040000|2021-05-26 23:00:40|||||||||1
1622070050000|2021-05-26 23:00:50|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|31
1622070060000|2021-05-26 23:01:00|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|15
1622070070000|2021-05-26 23:01:10|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|26
1622070080000|2021-05-26 23:01:20|||||||||29
1622070090000|2021-05-26 23:01:30|||||||||16
1622070100000|2021-05-26 23:01:40|4195.35|4194.75|4195.47|4194.87|4195.47|4194.87|4195.35|4194.75|80
1622070110000|2021-05-26 23:01:50|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|6
1622070130000|2021-05-26 23:02:10|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|18
1622070140000|2021-05-26 23:02:20|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|17
1622070150000|2021-05-26 23:02:30|4196.22|4195.62|4196.35|4195.75|4196.35|4195.75|4196.22|4195.62|9
1622070160000|2021-05-26 23:02:40|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|21
1622070170000|2021-05-26 23:02:50|||||||||1
1622070190000|2021-05-26 23:03:10|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|37
1622070200000|2021-05-26 23:03:20|4196.47|4195.87|4196.35|4195.75|4196.47|4195.87|4196.35|4195.75|18
1622070210000|2021-05-26 23:03:30|||||||||5
1622070230000|2021-05-26 23:03:50|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|30
1622070240000|2021-05-26 23:04:00|4196.22|4195.62|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|28
1622070250000|2021-05-26 23:04:10|4196.22|4195.62|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|15
1622070270000|2021-05-26 23:04:30|4195.85|4195.25|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|21
1622070280000|2021-05-26 23:04:40|||||||||2
1622070290000|2021-05-26 23:04:50|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|21
1622070300000|2021-05-26 23:05:00|4195.85|4195.25|4195.6|4195|4195.85|4195.25|4195.6|4195|19
1622070310000|2021-05-26 23:05:10|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|17
1622070320000|2021-05-26 23:05:20|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|11
1622070330000|2021-05-26 23:05:30|||||||||3
1622070340000|2021-05-26 23:05:40|||||||||9
1622070350000|2021-05-26 23:05:50|||||||||3
1622070360000|2021-05-26 23:06:00|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|3
1622070370000|2021-05-26 23:06:10|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|46
1622070380000|2021-05-26 23:06:20|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|41
1622070390000|2021-05-26 23:06:30|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.97|4194.37|10
1622070430000|2021-05-26 23:07:10|||||||||6
1622070440000|2021-05-26 23:07:20|4195.35|4194.75|4195.1|4194.5|4195.35|4194.75|4195.1|4194.5|32
1622070450000|2021-05-26 23:07:30|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|16
1622070460000|2021-05-26 23:07:40|||||||||2
1622070480000|2021-05-26 23:08:00|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|36
1622070490000|2021-05-26 23:08:10|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|15
1622070500000|2021-05-26 23:08:20|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|13
1622070510000|2021-05-26 23:08:30|4195.72|4195.12|4195.72|4195.12|4195.85|4195.25|4195.6|4195|18
1622070520000|2021-05-26 23:08:40|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|0
1622070530000|2021-05-26 23:08:50|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|7
1622070540000|2021-05-26 23:09:00|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|7
1622070550000|2021-05-26 23:09:10|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|25
1622070560000|2021-05-26 23:09:20|||||||||5
1622070570000|2021-05-26 23:09:30|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|12
1622070580000|2021-05-26 23:09:40|||||||||4
1622070590000|2021-05-26 23:09:50|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|22
1622070600000|2021-05-26 23:10:00|4194.6|4194|4194.35|4193.75|4194.6|4194|4194.35|4193.75|243
1622070610000|2021-05-26 23:10:10|4194.6|4194|4194.6|4194|4194.6|4194|4194.6|4194|43
1622070620000|2021-05-26 23:10:20|4194.47|4193.87|4194.6|4194|4194.6|4194|4194.47|4193.87|21
1622070640000|2021-05-26 23:10:40|||||||||2
1622070650000|2021-05-26 23:10:50|4194.85|4194.25|4195.35|4194.75|4195.35|4194.75|4194.85|4194.25|42
1622070660000|2021-05-26 23:11:00|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|14
1622070670000|2021-05-26 23:11:10|||||||||8
1622070680000|2021-05-26 23:11:20|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|10
1622070690000|2021-05-26 23:11:30|4195.1|4194.5|4195.22|4194.62|4195.35|4194.75|4195.1|4194.5|21
1622070700000|2021-05-26 23:11:40|4195.1|4194.5|4195.1|4194.5|4195.35|4194.75|4195.1|4194.5|6
1622070720000|2021-05-26 23:12:00|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4
1622070730000|2021-05-26 23:12:10|4194.72|4194.12|4194.6|4194|4194.85|4194.25|4194.6|4194|11
1622070750000|2021-05-26 23:12:30|4194.72|4194.12|4194.6|4194|4194.72|4194.12|4194.6|4194|53
1622070760000|2021-05-26 23:12:40|4194.72|4194.12|4194.85|4194.25|4194.85|4194.25|4194.6|4194|13
1622070770000|2021-05-26 23:12:50|4195.1|4194.5|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|14
1622070780000|2021-05-26 23:13:00|4195.47|4194.87|4195.85|4195.25|4195.85|4195.25|4195.35|4194.75|54
1622070790000|2021-05-26 23:13:10|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|14
1622070810000|2021-05-26 23:13:30|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.35|4194.75|29
1622070820000|2021-05-26 23:13:40|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|7
1622070830000|2021-05-26 23:13:50|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|9
1622070860000|2021-05-26 23:14:20|||||||||15
1622070870000|2021-05-26 23:14:30|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|8
1622070880000|2021-05-26 23:14:40|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|4
1622070920000|2021-05-26 23:15:20|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|11
1622070930000|2021-05-26 23:15:30|4195.35|4194.75|4195.47|4194.87|4195.47|4194.87|4195.35|4194.75|5
1622070940000|2021-05-26 23:15:40|4195.35|4194.75|4195.47|4194.87|4195.6|4195|4195.35|4194.75|4
1622070950000|2021-05-26 23:15:50|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|0
1622070960000|2021-05-26 23:16:00|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|2
1622070970000|2021-05-26 23:16:10|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|5
1622070980000|2021-05-26 23:16:20|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|6
1622071010000|2021-05-26 23:16:50|||||||||12
1622071040000|2021-05-26 23:17:20|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|15
1622071050000|2021-05-26 23:17:30|||||||||1
1622071060000|2021-05-26 23:17:40|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|20
1622071080000|2021-05-26 23:18:00|||||||||4
1622071100000|2021-05-26 23:18:20|||||||||2
1622071110000|2021-05-26 23:18:30|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|35
1622071120000|2021-05-26 23:18:40|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|11
1622071130000|2021-05-26 23:18:50|4194.6|4194|4194.72|4194.12|4194.85|4194.25|4194.6|4194|38
1622071140000|2021-05-26 23:19:00|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4194.6|4194|29
1622071150000|2021-05-26 23:19:10|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4
1622071160000|2021-05-26 23:19:20|4194.6|4194|4194.85|4194.25|4194.85|4194.25|4194.6|4194|4
1622071180000|2021-05-26 23:19:40|||||||||6
1622071190000|2021-05-26 23:19:50|||||||||5
1622071210000|2021-05-26 23:20:10|4194.6|4194|4194.6|4194|4194.6|4194|4194.6|4194|34
1622071220000|2021-05-26 23:20:20|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|4194.72|4194.12|3
1622071230000|2021-05-26 23:20:30|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|40
1622071240000|2021-05-26 23:20:40|4194.72|4194.12|4194.6|4194|4194.72|4194.12|4194.6|4194|4
1622071250000|2021-05-26 23:20:50|||||||||2
1622071260000|2021-05-26 23:21:00|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|17
1622071270000|2021-05-26 23:21:10|4194.6|4194|4194.35|4193.75|4194.6|4194|4194.35|4193.75|29
1622071280000|2021-05-26 23:21:20|4194.22|4193.62|4194.35|4193.75|4194.35|4193.75|4194.22|4193.62|4
1622071290000|2021-05-26 23:21:30|4194.6|4194|4194.6|4194|4194.6|4194|4194.6|4194|6
1622071300000|2021-05-26 23:21:40|||||||||6
1622071310000|2021-05-26 23:21:50|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|26
1622071320000|2021-05-26 23:22:00|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|10
1622071330000|2021-05-26 23:22:10|||||||||1
1622071340000|2021-05-26 23:22:20|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|10
1622071350000|2021-05-26 23:22:30|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|5
1622071360000|2021-05-26 23:22:40|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|13
1622071390000|2021-05-26 23:23:10|4195.47|4194.87|4195.72|4195.12|4195.72|4195.12|4195.47|4194.87|34
1622071400000|2021-05-26 23:23:20|4195.6|4195|4195.6|4195|4195.85|4195.25|4195.6|4195|28
1622071420000|2021-05-26 23:23:40|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|26
1622071430000|2021-05-26 23:23:50|||||||||13
1622071440000|2021-05-26 23:24:00|||||||||2
1622071460000|2021-05-26 23:24:20|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|18
1622071480000|2021-05-26 23:24:40|||||||||2
1622071490000|2021-05-26 23:24:50|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|31
1622071500000|2021-05-26 23:25:00|4195.35|4194.75|4195.35|4194.75|4195.6|4195|4195.35|4194.75|6
1622071520000|2021-05-26 23:25:20|||||||||1
1622071560000|2021-05-26 23:26:00|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|17
1622071570000|2021-05-26 23:26:10|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.35|4194.75|1
1622071580000|2021-05-26 23:26:20|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|5
1622071590000|2021-05-26 23:26:30|||||||||1
1622071610000|2021-05-26 23:26:50|4195.72|4195.12|4195.35|4194.75|4195.72|4195.12|4195.35|4194.75|26
1622071620000|2021-05-26 23:27:00|||||||||1
1622071630000|2021-05-26 23:27:10|||||||||4
1622071640000|2021-05-26 23:27:20|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4
1622071660000|2021-05-26 23:27:40|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|5
1622071670000|2021-05-26 23:27:50|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.22|4194.62|9
1622071680000|2021-05-26 23:28:00|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|4
1622071690000|2021-05-26 23:28:10|4195.6|4195|4195.35|4194.75|4195.6|4195|4195.35|4194.75|14
1622071700000|2021-05-26 23:28:20|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|6
1622071730000|2021-05-26 23:28:50|||||||||4
1622071740000|2021-05-26 23:29:00|||||||||2
1622071750000|2021-05-26 23:29:10|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|16
1622071760000|2021-05-26 23:29:20|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|17
1622071790000|2021-05-26 23:29:50|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|5
1622071800000|2021-05-26 23:30:00|4195.72|4195.12|4195.47|4194.87|4195.72|4195.12|4195.47|4194.87|17
1622071810000|2021-05-26 23:30:10|4195.6|4195|4195.6|4195|4195.6|4195|4195.35|4194.75|9
1622071850000|2021-05-26 23:30:50|||||||||6
1622071860000|2021-05-26 23:31:00|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|16
1622071870000|2021-05-26 23:31:10|||||||||1
1622071890000|2021-05-26 23:31:30|||||||||1
1622071900000|2021-05-26 23:31:40|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|21
1622071940000|2021-05-26 23:32:20|||||||||3
1622071970000|2021-05-26 23:32:50|||||||||7
1622071990000|2021-05-26 23:33:10|||||||||3
1622072000000|2021-05-26 23:33:20|||||||||1
1622072010000|2021-05-26 23:33:30|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|32
1622072020000|2021-05-26 23:33:40|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|12
1622072030000|2021-05-26 23:33:50|||||||||1
1622072080000|2021-05-26 23:34:40|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|8
1622072100000|2021-05-26 23:35:00|||||||||4
1622072130000|2021-05-26 23:35:30|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|10
1622072140000|2021-05-26 23:35:40|||||||||59
1622072150000|2021-05-26 23:35:50|||||||||14
1622072170000|2021-05-26 23:36:10|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|12
1622072180000|2021-05-26 23:36:20|||||||||6
1622072190000|2021-05-26 23:36:30|||||||||1
1622072210000|2021-05-26 23:36:50|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|6
1622072220000|2021-05-26 23:37:00|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|7
1622072230000|2021-05-26 23:37:10|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|6
1622072240000|2021-05-26 23:37:20|4195.72|4195.12|4195.72|4195.12|4195.85|4195.25|4195.72|4195.12|1
1622072250000|2021-05-26 23:37:30|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|4
1622072280000|2021-05-26 23:38:00|||||||||8
1622072310000|2021-05-26 23:38:30|||||||||1
1622072320000|2021-05-26 23:38:40|4195.47|4194.87|4195.1|4194.5|4195.47|4194.87|4195.1|4194.5|40
1622072350000|2021-05-26 23:39:10|4195.22|4194.62|4195.1|4194.5|4195.35|4194.75|4195.1|4194.5|20
1622072360000|2021-05-26 23:39:20|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.1|4194.5|4
1622072370000|2021-05-26 23:39:30|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|0
1622072380000|2021-05-26 23:39:40|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|4195.22|4194.62|5
1622072390000|2021-05-26 23:39:50|4195.1|4194.5|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|17
1622072400000|2021-05-26 23:40:00|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|9
1622072450000|2021-05-26 23:40:50|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|16
1622072460000|2021-05-26 23:41:00|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.22|4194.62|2
1622072480000|2021-05-26 23:41:20|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.22|4194.62|7
1622072490000|2021-05-26 23:41:30|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|16
1622072520000|2021-05-26 23:42:00|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.22|4194.62|6
1622072580000|2021-05-26 23:43:00|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|25
1622072590000|2021-05-26 23:43:10|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|9
1622072600000|2021-05-26 23:43:20|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|0
1622072610000|2021-05-26 23:43:30|||||||||3
1622072620000|2021-05-26 23:43:40|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|30
1622072640000|2021-05-26 23:44:00|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|20
1622072650000|2021-05-26 23:44:10|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|12
1622072660000|2021-05-26 23:44:20|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|8
1622072670000|2021-05-26 23:44:30|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|11
1622072680000|2021-05-26 23:44:40|4194.97|4194.37|4194.97|4194.37|4194.97|4194.37|4194.85|4194.25|12
1622072690000|2021-05-26 23:44:50|4194.85|4194.25|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|4
1622072700000|2021-05-26 23:45:00|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|27
1622072710000|2021-05-26 23:45:10|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|11
1622072720000|2021-05-26 23:45:20|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|9
1622072730000|2021-05-26 23:45:30|4194.6|4194|4194.6|4194|4194.72|4194.12|4194.6|4194|33
1622072740000|2021-05-26 23:45:40|4194.85|4194.25|4194.6|4194|4194.85|4194.25|4194.6|4194|31
1622072750000|2021-05-26 23:45:50|||||||||6
1622072760000|2021-05-26 23:46:00|||||||||9
1622072770000|2021-05-26 23:46:10|4194.47|4193.87|4194.6|4194|4194.6|4194|4194.35|4193.75|69
1622072780000|2021-05-26 23:46:20|4194.47|4193.87|4194.6|4194|4194.6|4194|4194.47|4193.87|23
1622072790000|2021-05-26 23:46:30|4194.47|4193.87|4194.6|4194|4194.6|4194|4194.47|4193.87|9
1622072800000|2021-05-26 23:46:40|4194.85|4194.25|4194.6|4194|4194.85|4194.25|4194.6|4194|22
1622072810000|2021-05-26 23:46:50|||||||||8
1622072830000|2021-05-26 23:47:10|4194.47|4193.87|4194.35|4193.75|4194.47|4193.87|4194.35|4193.75|26
1622072840000|2021-05-26 23:47:20|4194.6|4194|4194.47|4193.87|4194.6|4194|4194.47|4193.87|16
1622072850000|2021-05-26 23:47:30|4194.6|4194|4194.35|4193.75|4194.6|4194|4194.35|4193.75|18
1622072860000|2021-05-26 23:47:40|4194.47|4193.87|4194.35|4193.75|4194.6|4194|4194.35|4193.75|10
1622072870000|2021-05-26 23:47:50|4194.22|4193.62|4194.1|4193.5|4194.22|4193.62|4194.1|4193.5|25
1622072880000|2021-05-26 23:48:00|4193.97|4193.37|4194.47|4193.87|4194.6|4194|4193.97|4193.37|69
1622072890000|2021-05-26 23:48:10|4194.35|4193.75|4194.35|4193.75|4194.6|4194|4194.35|4193.75|31
1622072900000|2021-05-26 23:48:20|4194.6|4194|4194.6|4194|4194.6|4194|4194.35|4193.75|18
1622072910000|2021-05-26 23:48:30|4194.47|4193.87|4194.35|4193.75|4194.47|4193.87|4194.35|4193.75|6
1622072920000|2021-05-26 23:48:40|4194.6|4194|4194.6|4194|4194.6|4194|4194.35|4193.75|28
1622072930000|2021-05-26 23:48:50|4194.47|4193.87|4194.6|4194|4194.6|4194|4194.47|4193.87|3
1622072940000|2021-05-26 23:49:00|4194.47|4193.87|4194.35|4193.75|4194.6|4194|4194.35|4193.75|25
1622072950000|2021-05-26 23:49:10|4194.47|4193.87|4194.47|4193.87|4194.47|4193.87|4194.35|4193.75|8
1622072960000|2021-05-26 23:49:20|4194.35|4193.75|4194.35|4193.75|4194.47|4193.87|4194.35|4193.75|8
1622072970000|2021-05-26 23:49:30|||||||||3
1622072980000|2021-05-26 23:49:40|||||||||4
1622073000000|2021-05-26 23:50:00|4194.22|4193.62|4194.1|4193.5|4194.22|4193.62|4193.85|4193.25|31
1622073010000|2021-05-26 23:50:10|||||||||3
1622073020000|2021-05-26 23:50:20|||||||||2
1622073030000|2021-05-26 23:50:30|4194.22|4193.62|4194.35|4193.75|4194.35|4193.75|4194.22|4193.62|11
1622073040000|2021-05-26 23:50:40|||||||||3
1622073060000|2021-05-26 23:51:00|||||||||2
1622073070000|2021-05-26 23:51:10|4194.22|4193.62|4194.1|4193.5|4194.22|4193.62|4194.1|4193.5|9
1622073080000|2021-05-26 23:51:20|4194.22|4193.62|4194.22|4193.62|4194.35|4193.75|4194.22|4193.62|4
1622073090000|2021-05-26 23:51:30|4194.1|4193.5|4194.47|4193.87|4194.47|4193.87|4194.1|4193.5|34
1622073100000|2021-05-26 23:51:40|4194.6|4194|4194.6|4194|4194.6|4194|4194.35|4193.75|9
1622073110000|2021-05-26 23:51:50|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|21
1622073130000|2021-05-26 23:52:10|||||||||7
1622073140000|2021-05-26 23:52:20|||||||||6
1622073150000|2021-05-26 23:52:30|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|6
1622073160000|2021-05-26 23:52:40|4194.85|4194.25|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|7
1622073170000|2021-05-26 23:52:50|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|11
1622073180000|2021-05-26 23:53:00|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4195.1|4194.5|31
1622073190000|2021-05-26 23:53:10|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|10
1622073200000|2021-05-26 23:53:20|4195.47|4194.87|4195.47|4194.87|4195.6|4195|4195.35|4194.75|15
1622073210000|2021-05-26 23:53:30|4195.6|4195|4195.6|4195|4195.6|4195|4195.35|4194.75|6
1622073230000|2021-05-26 23:53:50|||||||||5
1622073240000|2021-05-26 23:54:00|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|20
1622073250000|2021-05-26 23:54:10|4195.72|4195.12|4195.72|4195.12|4195.85|4195.25|4195.6|4195|16
1622073260000|2021-05-26 23:54:20|4195.6|4195|4195.6|4195|4195.85|4195.25|4195.6|4195|4
1622073270000|2021-05-26 23:54:30|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|11
1622073280000|2021-05-26 23:54:40|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|7
1622073290000|2021-05-26 23:54:50|||||||||1
1622073300000|2021-05-26 23:55:00|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|9
1622073340000|2021-05-26 23:55:40|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|4195.35|4194.75|18
1622073350000|2021-05-26 23:55:50|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|8
1622073360000|2021-05-26 23:56:00|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|6
1622073380000|2021-05-26 23:56:20|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.35|4194.75|8
1622073410000|2021-05-26 23:56:50|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|6
1622073440000|2021-05-26 23:57:20|||||||||1
1622073460000|2021-05-26 23:57:40|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|22
1622073470000|2021-05-26 23:57:50|||||||||3
1622073500000|2021-05-26 23:58:20|4195.47|4194.87|4195.47|4194.87|4195.6|4195|4195.35|4194.75|44
1622073510000|2021-05-26 23:58:30|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|11
1622073520000|2021-05-26 23:58:40|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|15
1622073530000|2021-05-26 23:58:50|4195.47|4194.87|4195.47|4194.87|4195.47|4194.87|4195.35|4194.75|4
1622073540000|2021-05-26 23:59:00|4195.6|4195|4195.47|4194.87|4195.6|4195|4195.47|4194.87|6
1622073550000|2021-05-26 23:59:10|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|71
1622073570000|2021-05-26 23:59:30|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|113
1622073580000|2021-05-26 23:59:40|||||||||13
1622073600000|2021-05-27 00:00:00|4196.1|4195.5|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|61
1622073610000|2021-05-27 00:00:10|4195.97|4195.37|4195.6|4195|4196.1|4195.5|4195.35|4194.75|46
1622073620000|2021-05-27 00:00:20|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.35|4194.75|19
1622073630000|2021-05-27 00:00:30|4195.47|4194.87|4195.6|4195|4195.85|4195.25|4195.35|4194.75|49
1622073640000|2021-05-27 00:00:40|4195.72|4195.12|4196.1|4195.5|4196.1|4195.5|4195.6|4195|27
1622073650000|2021-05-27 00:00:50|4195.97|4195.37|4196.35|4195.75|4196.35|4195.75|4195.97|4195.37|27
1622073660000|2021-05-27 00:01:00|4196.22|4195.62|4196.35|4195.75|4196.6|4196|4196.1|4195.5|92
1622073670000|2021-05-27 00:01:10|4196.1|4195.5|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|34
1622073680000|2021-05-27 00:01:20|4196.35|4195.75|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|25
1622073690000|2021-05-27 00:01:30|4196.22|4195.62|4195.85|4195.25|4196.35|4195.75|4195.72|4195.12|38
1622073700000|2021-05-27 00:01:40|||||||||9
1622073710000|2021-05-27 00:01:50|4196.1|4195.5|4196.35|4195.75|4196.35|4195.75|4195.97|4195.37|39
1622073720000|2021-05-27 00:02:00|4196.22|4195.62|4196.6|4196|4196.6|4196|4196.1|4195.5|33
1622073730000|2021-05-27 00:02:10|4196.47|4195.87|4196.85|4196.25|4196.85|4196.25|4196.35|4195.75|59
1622073740000|2021-05-27 00:02:20|4196.72|4196.12|4196.85|4196.25|4196.85|4196.25|4196.6|4196|31
1622073750000|2021-05-27 00:02:30|4197.1|4196.5|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|105
1622073760000|2021-05-27 00:02:40|4197.6|4197|4197.35|4196.75|4197.6|4197|4197.35|4196.75|45
1622073770000|2021-05-27 00:02:50|4197.22|4196.62|4196.85|4196.25|4197.35|4196.75|4196.85|4196.25|55
1622073780000|2021-05-27 00:03:00|4196.72|4196.12|4196.6|4196|4196.85|4196.25|4196.6|4196|50
1622073790000|2021-05-27 00:03:10|||||||||7
1622073800000|2021-05-27 00:03:20|4196.47|4195.87|4196.35|4195.75|4196.6|4196|4196.35|4195.75|25
1622073810000|2021-05-27 00:03:30|4196.22|4195.62|4196.1|4195.5|4196.22|4195.62|4196.1|4195.5|29
1622073820000|2021-05-27 00:03:40|4196.35|4195.75|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|33
1622073830000|2021-05-27 00:03:50|4196.22|4195.62|4196.1|4195.5|4196.22|4195.62|4196.1|4195.5|7
1622073840000|2021-05-27 00:04:00|4195.85|4195.25|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|50
1622073850000|2021-05-27 00:04:10|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|15
1622073860000|2021-05-27 00:04:20|4196.1|4195.5|4196.6|4196|4196.6|4196|4196.1|4195.5|27
1622073870000|2021-05-27 00:04:30|4196.47|4195.87|4196.6|4196|4196.6|4196|4196.35|4195.75|9
1622073880000|2021-05-27 00:04:40|4196.72|4196.12|4196.6|4196|4196.72|4196.12|4196.6|4196|15
1622073890000|2021-05-27 00:04:50|4196.35|4195.75|4196.6|4196|4196.6|4196|4196.35|4195.75|11
1622073900000|2021-05-27 00:05:00|4196.47|4195.87|4196.22|4195.62|4196.47|4195.87|4196.1|4195.5|30
1622073910000|2021-05-27 00:05:10|4196.1|4195.5|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|42
1622073920000|2021-05-27 00:05:20|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|21
1622073930000|2021-05-27 00:05:30|||||||||2
1622073940000|2021-05-27 00:05:40|4196.22|4195.62|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|25
1622073950000|2021-05-27 00:05:50|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|22
1622073960000|2021-05-27 00:06:00|4195.97|4195.37|4196.35|4195.75|4196.35|4195.75|4195.85|4195.25|34
1622073970000|2021-05-27 00:06:10|||||||||14
1622073980000|2021-05-27 00:06:20|4196.47|4195.87|4196.35|4195.75|4196.47|4195.87|4196.35|4195.75|16
1622073990000|2021-05-27 00:06:30|4196.6|4196|4196.6|4196|4196.6|4196|4196.35|4195.75|16
1622074000000|2021-05-27 00:06:40|4196.47|4195.87|4196.1|4195.5|4196.6|4196|4196.1|4195.5|33
1622074010000|2021-05-27 00:06:50|4196.22|4195.62|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|16
1622074020000|2021-05-27 00:07:00|4196.1|4195.5|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|59
1622074030000|2021-05-27 00:07:10|4196.22|4195.62|4196.47|4195.87|4196.6|4196|4196.22|4195.62|14
1622074040000|2021-05-27 00:07:20|4196.6|4196|4196.35|4195.75|4196.6|4196|4196.35|4195.75|15
1622074050000|2021-05-27 00:07:30|4196.47|4195.87|4196.35|4195.75|4196.6|4196|4196.35|4195.75|7
1622074060000|2021-05-27 00:07:40|4196.47|4195.87|4196.72|4196.12|4196.85|4196.25|4196.47|4195.87|51
1622074070000|2021-05-27 00:07:50|4196.6|4196|4196.35|4195.75|4196.85|4196.25|4196.35|4195.75|30
1622074080000|2021-05-27 00:08:00|4196.6|4196|4196.72|4196.12|4196.85|4196.25|4196.6|4196|87
1622074090000|2021-05-27 00:08:10|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.6|4196|6
1622074100000|2021-05-27 00:08:20|4196.6|4196|4196.6|4196|4196.6|4196|4196.6|4196|13
1622074110000|2021-05-27 00:08:30|4196.47|4195.87|4196.35|4195.75|4196.47|4195.87|4196.35|4195.75|14
1622074120000|2021-05-27 00:08:40|4196.22|4195.62|4196.1|4195.5|4196.22|4195.62|4196.1|4195.5|4
1622074130000|2021-05-27 00:08:50|4196.22|4195.62|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|23
1622074140000|2021-05-27 00:09:00|4196.22|4195.62|4195.85|4195.25|4196.35|4195.75|4195.85|4195.25|61
1622074150000|2021-05-27 00:09:10|4195.97|4195.37|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|8
1622074160000|2021-05-27 00:09:20|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|37
1622074170000|2021-05-27 00:09:30|||||||||18
1622074180000|2021-05-27 00:09:40|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|16
1622074190000|2021-05-27 00:09:50|||||||||2
1622074200000|2021-05-27 00:10:00|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.1|4194.5|72
1622074210000|2021-05-27 00:10:10|4195.1|4194.5|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|7
1622074220000|2021-05-27 00:10:20|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|25
1622074230000|2021-05-27 00:10:30|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.35|4194.75|21
1622074240000|2021-05-27 00:10:40|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|5
1622074250000|2021-05-27 00:10:50|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|11
1622074280000|2021-05-27 00:11:20|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|43
1622074290000|2021-05-27 00:11:30|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|24
1622074300000|2021-05-27 00:11:40|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|0
1622074310000|2021-05-27 00:11:50|4195.97|4195.37|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|4
1622074320000|2021-05-27 00:12:00|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.97|4195.37|12
1622074330000|2021-05-27 00:12:10|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|10
1622074340000|2021-05-27 00:12:20|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|1
1622074370000|2021-05-27 00:12:50|4195.97|4195.37|4196.1|4195.5|4196.35|4195.75|4195.97|4195.37|31
1622074380000|2021-05-27 00:13:00|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.97|4195.37|11
1622074390000|2021-05-27 00:13:10|4196.22|4195.62|4196.35|4195.75|4196.35|4195.75|4196.22|4195.62|9
1622074400000|2021-05-27 00:13:20|4196.22|4195.62|4196.22|4195.62|4196.35|4195.75|4196.1|4195.5|18
1622074410000|2021-05-27 00:13:30|4196.1|4195.5|4196.6|4196|4196.6|4196|4196.1|4195.5|48
1622074420000|2021-05-27 00:13:40|||||||||3
1622074430000|2021-05-27 00:13:50|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.72|4196.12|14
1622074440000|2021-05-27 00:14:00|4196.72|4196.12|4196.6|4196|4196.72|4196.12|4196.35|4195.75|32
1622074450000|2021-05-27 00:14:10|4196.47|4195.87|4196.6|4196|4196.6|4196|4196.35|4195.75|3
1622074470000|2021-05-27 00:14:30|4196.47|4195.87|4196.6|4196|4196.6|4196|4196.35|4195.75|20
1622074480000|2021-05-27 00:14:40|4196.47|4195.87|4196.35|4195.75|4196.47|4195.87|4196.35|4195.75|14
1622074490000|2021-05-27 00:14:50|4196.1|4195.5|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|22
1622074500000|2021-05-27 00:15:00|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.97|4195.37|14
1622074510000|2021-05-27 00:15:10|||||||||1
1622074520000|2021-05-27 00:15:20|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|2
1622074530000|2021-05-27 00:15:30|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|32
1622074540000|2021-05-27 00:15:40|||||||||5
1622074550000|2021-05-27 00:15:50|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|12
1622074560000|2021-05-27 00:16:00|4196.22|4195.62|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|26
1622074570000|2021-05-27 00:16:10|4196.22|4195.62|4196.1|4195.5|4196.22|4195.62|4196.1|4195.5|17
1622074580000|2021-05-27 00:16:20|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|9
1622074590000|2021-05-27 00:16:30|4195.97|4195.37|4195.97|4195.37|4196.1|4195.5|4195.85|4195.25|14
1622074600000|2021-05-27 00:16:40|4196.1|4195.5|4195.6|4195|4196.1|4195.5|4195.6|4195|21
1622074610000|2021-05-27 00:16:50|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|10
1622074620000|2021-05-27 00:17:00|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|4
1622074630000|2021-05-27 00:17:10|4195.85|4195.25|4195.6|4195|4195.85|4195.25|4195.6|4195|17
1622074670000|2021-05-27 00:17:50|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|11
1622074680000|2021-05-27 00:18:00|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|8
1622074690000|2021-05-27 00:18:10|||||||||6
1622074700000|2021-05-27 00:18:20|4195.72|4195.12|4195.97|4195.37|4195.97|4195.37|4195.6|4195|15
1622074710000|2021-05-27 00:18:30|4195.85|4195.25|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|25
1622074720000|2021-05-27 00:18:40|4195.97|4195.37|4195.6|4195|4195.97|4195.37|4195.6|4195|19
1622074730000|2021-05-27 00:18:50|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|49
1622074740000|2021-05-27 00:19:00|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|12
1622074750000|2021-05-27 00:19:10|4195.22|4194.62|4195.1|4194.5|4195.22|4194.62|4194.85|4194.25|83
1622074760000|2021-05-27 00:19:20|||||||||8
1622074770000|2021-05-27 00:19:30|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|29
1622074780000|2021-05-27 00:19:40|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|16
1622074790000|2021-05-27 00:19:50|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|12
1622074800000|2021-05-27 00:20:00|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.6|4194|47
1622074810000|2021-05-27 00:20:10|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.97|4194.37|17
1622074820000|2021-05-27 00:20:20|4195.35|4194.75|4195.6|4195|4195.72|4195.12|4195.35|4194.75|20
1622074830000|2021-05-27 00:20:30|4195.35|4194.75|4195.35|4194.75|4195.6|4195|4195.35|4194.75|27
1622074860000|2021-05-27 00:21:00|4195.22|4194.62|4195.1|4194.5|4195.35|4194.75|4195.1|4194.5|11
1622074870000|2021-05-27 00:21:10|4195.22|4194.62|4195.6|4195|4195.6|4195|4195.22|4194.62|21
1622074880000|2021-05-27 00:21:20|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|46
1622074890000|2021-05-27 00:21:30|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|27
1622074900000|2021-05-27 00:21:40|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|30
1622074910000|2021-05-27 00:21:50|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|20
1622074920000|2021-05-27 00:22:00|4195.35|4194.75|4195.35|4194.75|4195.6|4195|4195.35|4194.75|39
1622074930000|2021-05-27 00:22:10|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.35|4194.75|5
1622074940000|2021-05-27 00:22:20|4195.85|4195.25|4195.6|4195|4195.85|4195.25|4195.47|4194.87|9
1622074950000|2021-05-27 00:22:30|4195.85|4195.25|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|25
1622074960000|2021-05-27 00:22:40|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|16
1622074970000|2021-05-27 00:22:50|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|14
1622074980000|2021-05-27 00:23:00|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|3
1622074990000|2021-05-27 00:23:10|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|9
1622075010000|2021-05-27 00:23:30|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|8
1622075020000|2021-05-27 00:23:40|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|6
1622075030000|2021-05-27 00:23:50|||||||||6
1622075040000|2021-05-27 00:24:00|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|8
1622075050000|2021-05-27 00:24:10|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|12
1622075060000|2021-05-27 00:24:20|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|8
1622075070000|2021-05-27 00:24:30|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|8
1622075080000|2021-05-27 00:24:40|4195.97|4195.37|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|14
1622075090000|2021-05-27 00:24:50|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|0
1622075110000|2021-05-27 00:25:10|4195.85|4195.25|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|13
1622075120000|2021-05-27 00:25:20|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.97|4195.37|7
1622075130000|2021-05-27 00:25:30|4196.22|4195.62|4196.35|4195.75|4196.35|4195.75|4196.22|4195.62|10
1622075140000|2021-05-27 00:25:40|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|9
1622075160000|2021-05-27 00:26:00|4195.85|4195.25|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|19
1622075190000|2021-05-27 00:26:30|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|4
1622075220000|2021-05-27 00:27:00|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|14
1622075240000|2021-05-27 00:27:20|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|39
1622075250000|2021-05-27 00:27:30|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|16
1622075260000|2021-05-27 00:27:40|||||||||1
1622075270000|2021-05-27 00:27:50|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|9
1622075290000|2021-05-27 00:28:10|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|8
1622075300000|2021-05-27 00:28:20|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|4
1622075320000|2021-05-27 00:28:40|4195.72|4195.12|4195.72|4195.12|4195.85|4195.25|4195.6|4195|22
1622075330000|2021-05-27 00:28:50|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|11
1622075340000|2021-05-27 00:29:00|4195.72|4195.12|4195.6|4195|4195.72|4195.12|4195.6|4195|16
1622075350000|2021-05-27 00:29:10|||||||||3
1622075360000|2021-05-27 00:29:20|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|5
1622075370000|2021-05-27 00:29:30|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|5
1622075380000|2021-05-27 00:29:40|||||||||16
1622075390000|2021-05-27 00:29:50|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|11
1622075400000|2021-05-27 00:30:00|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|4
1622075420000|2021-05-27 00:30:20|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|13
1622075430000|2021-05-27 00:30:30|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|22
1622075440000|2021-05-27 00:30:40|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|6
1622075450000|2021-05-27 00:30:50|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|9
1622075470000|2021-05-27 00:31:10|||||||||4
1622075480000|2021-05-27 00:31:20|||||||||11
1622075490000|2021-05-27 00:31:30|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|4
1622075500000|2021-05-27 00:31:40|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|18
1622075510000|2021-05-27 00:31:50|4195.97|4195.37|4195.97|4195.37|4196.1|4195.5|4195.85|4195.25|30
1622075520000|2021-05-27 00:32:00|4196.1|4195.5|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|14
1622075530000|2021-05-27 00:32:10|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.97|4195.37|9
1622075540000|2021-05-27 00:32:20|||||||||1
1622075550000|2021-05-27 00:32:30|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|7
1622075570000|2021-05-27 00:32:50|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|17
1622075590000|2021-05-27 00:33:10|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|28
1622075600000|2021-05-27 00:33:20|4195.97|4195.37|4195.85|4195.25|4195.97|4195.37|4195.85|4195.25|9
1622075610000|2021-05-27 00:33:30|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|4196.1|4195.5|3
1622075620000|2021-05-27 00:33:40|4195.97|4195.37|4196.1|4195.5|4196.1|4195.5|4195.85|4195.25|9
1622075630000|2021-05-27 00:33:50|4195.97|4195.37|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|25
1622075640000|2021-05-27 00:34:00|||||||||2
1622075670000|2021-05-27 00:34:30|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|21
1622075680000|2021-05-27 00:34:40|4195.6|4195|4195.6|4195|4195.6|4195|4195.6|4195|30
1622075690000|2021-05-27 00:34:50|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.72|4195.12|5
1622075700000|2021-05-27 00:35:00|4195.6|4195|4195.72|4195.12|4195.85|4195.25|4195.6|4195|16
1622075710000|2021-05-27 00:35:10|4195.6|4195|4195.6|4195|4195.85|4195.25|4195.6|4195|7
1622075720000|2021-05-27 00:35:20|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|26
1622075730000|2021-05-27 00:35:30|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|25
1622075740000|2021-05-27 00:35:40|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|10
1622075750000|2021-05-27 00:35:50|4195.47|4194.87|4195.72|4195.12|4195.72|4195.12|4195.35|4194.75|30
1622075760000|2021-05-27 00:36:00|4195.85|4195.25|4195.6|4195|4195.85|4195.25|4195.6|4195|9
1622075770000|2021-05-27 00:36:10|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.35|4194.75|8
1622075780000|2021-05-27 00:36:20|4195.47|4194.87|4195.35|4194.75|4195.47|4194.87|4195.35|4194.75|9
1622075790000|2021-05-27 00:36:30|4195.47|4194.87|4195.6|4195|4195.6|4195|4195.47|4194.87|16
1622075800000|2021-05-27 00:36:40|4195.47|4194.87|4195.35|4194.75|4195.6|4195|4195.35|4194.75|9
1622075820000|2021-05-27 00:37:00|4195.22|4194.62|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|38
1622075830000|2021-05-27 00:37:10|4195.1|4194.5|4195.35|4194.75|4195.35|4194.75|4195.1|4194.5|20
1622075840000|2021-05-27 00:37:20|||||||||15
1622075850000|2021-05-27 00:37:30|4195.22|4194.62|4195.22|4194.62|4195.35|4194.75|4195.22|4194.62|4
1622075860000|2021-05-27 00:37:40|4195.1|4194.5|4195.1|4194.5|4195.1|4194.5|4194.97|4194.37|29
1622075880000|2021-05-27 00:38:00|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.97|4194.37|31
1622075890000|2021-05-27 00:38:10|4194.85|4194.25|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|4
1622075900000|2021-05-27 00:38:20|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.85|4194.25|16
1622075910000|2021-05-27 00:38:30|||||||||19
1622075920000|2021-05-27 00:38:40|||||||||3
1622075940000|2021-05-27 00:39:00|||||||||5
1622075950000|2021-05-27 00:39:10|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|4194.85|4194.25|8
1622075970000|2021-05-27 00:39:30|4194.97|4194.37|4195.1|4194.5|4195.1|4194.5|4194.97|4194.37|6
1622075990000|2021-05-27 00:39:50|||||||||16
1622076000000|2021-05-27 00:40:00|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|38
1622076010000|2021-05-27 00:40:10|||||||||7
1622076020000|2021-05-27 00:40:20|4194.6|4194|4194.6|4194|4194.85|4194.25|4194.6|4194|41
1622076030000|2021-05-27 00:40:30|4194.72|4194.12|4194.6|4194|4194.72|4194.12|4194.6|4194|16
1622076040000|2021-05-27 00:40:40|4194.47|4193.87|4194.35|4193.75|4194.47|4193.87|4194.35|4193.75|77
1622076050000|2021-05-27 00:40:50|4194.6|4194|4194.35|4193.75|4194.6|4194|4194.35|4193.75|13
1622076060000|2021-05-27 00:41:00|4194.1|4193.5|4194.35|4193.75|4194.35|4193.75|4194.1|4193.5|61
1622076080000|2021-05-27 00:41:20|||||||||5
1622076090000|2021-05-27 00:41:30|||||||||10
1622076100000|2021-05-27 00:41:40|4194.22|4193.62|4194.35|4193.75|4194.35|4193.75|4194.1|4193.5|49
1622076110000|2021-05-27 00:41:50|4194.22|4193.62|4194.1|4193.5|4194.35|4193.75|4194.1|4193.5|24
1622076120000|2021-05-27 00:42:00|4194.35|4193.75|4194.47|4193.87|4194.6|4194|4194.35|4193.75|39
1622076130000|2021-05-27 00:42:10|4194.6|4194|4194.1|4193.5|4194.6|4194|4194.1|4193.5|71
1622076140000|2021-05-27 00:42:20|4193.97|4193.37|4193.85|4193.25|4193.97|4193.37|4193.85|4193.25|23
1622076150000|2021-05-27 00:42:30|4193.35|4192.75|4193.1|4192.5|4193.35|4192.75|4193.1|4192.5|188
1622076160000|2021-05-27 00:42:40|4193.35|4192.75|4193.1|4192.5|4193.35|4192.75|4193.1|4192.5|77
1622076170000|2021-05-27 00:42:50|4193.22|4192.62|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|29
1622076180000|2021-05-27 00:43:00|4193.22|4192.62|4193.1|4192.5|4193.22|4192.62|4193.1|4192.5|20
1622076190000|2021-05-27 00:43:10|4192.97|4192.37|4193.1|4192.5|4193.1|4192.5|4192.85|4192.25|76
1622076200000|2021-05-27 00:43:20|4192.97|4192.37|4192.35|4191.75|4192.97|4192.37|4192.35|4191.75|166
1622076210000|2021-05-27 00:43:30|4192.6|4192|4192.1|4191.5|4192.6|4192|4192.1|4191.5|116
1622076220000|2021-05-27 00:43:40|4191.85|4191.25|4191.6|4191|4192.1|4191.5|4191.6|4191|177
1622076230000|2021-05-27 00:43:50|4191.35|4190.75|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|178
1622076240000|2021-05-27 00:44:00|4191.22|4190.62|4191.47|4190.87|4191.47|4190.87|4191.1|4190.5|83
1622076250000|2021-05-27 00:44:10|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|48
1622076260000|2021-05-27 00:44:20|4191.35|4190.75|4191.6|4191|4191.6|4191|4191.35|4190.75|94
1622076270000|2021-05-27 00:44:30|4191.72|4191.12|4192.1|4191.5|4192.35|4191.75|4191.72|4191.12|103
1622076280000|2021-05-27 00:44:40|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|29
1622076290000|2021-05-27 00:44:50|4192.22|4191.62|4192.6|4192|4192.6|4192|4192.1|4191.5|129
1622076300000|2021-05-27 00:45:00|4192.47|4191.87|4191.6|4191|4192.47|4191.87|4191.6|4191|64
1622076310000|2021-05-27 00:45:10|4191.72|4191.12|4191.35|4190.75|4191.85|4191.25|4191.35|4190.75|18
1622076320000|2021-05-27 00:45:20|4191.47|4190.87|4192.1|4191.5|4192.1|4191.5|4191.35|4190.75|61
1622076330000|2021-05-27 00:45:30|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.6|4191|24
1622076340000|2021-05-27 00:45:40|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.35|4190.75|25
1622076350000|2021-05-27 00:45:50|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.6|4191|20
1622076360000|2021-05-27 00:46:00|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.35|4190.75|64
1622076370000|2021-05-27 00:46:10|4191.35|4190.75|4191.47|4190.87|4191.6|4191|4191.35|4190.75|42
1622076380000|2021-05-27 00:46:20|4191.35|4190.75|4191.85|4191.25|4191.85|4191.25|4191.35|4190.75|32
1622076390000|2021-05-27 00:46:30|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.6|4191|37
1622076400000|2021-05-27 00:46:40|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.6|4191|16
1622076410000|2021-05-27 00:46:50|||||||||28
1622076420000|2021-05-27 00:47:00|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.6|4191|49
1622076430000|2021-05-27 00:47:10|4191.72|4191.12|4191.6|4191|4191.85|4191.25|4191.6|4191|11
1622076440000|2021-05-27 00:47:20|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.6|4191|54
1622076450000|2021-05-27 00:47:30|||||||||1
1622076460000|2021-05-27 00:47:40|||||||||7
1622076470000|2021-05-27 00:47:50|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|25
1622076480000|2021-05-27 00:48:00|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|27
1622076490000|2021-05-27 00:48:10|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|69
1622076500000|2021-05-27 00:48:20|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|47
1622076510000|2021-05-27 00:48:30|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|9
1622076520000|2021-05-27 00:48:40|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|13
1622076530000|2021-05-27 00:48:50|4192.1|4191.5|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|98
1622076540000|2021-05-27 00:49:00|4191.97|4191.37|4191.97|4191.37|4192.1|4191.5|4191.85|4191.25|16
1622076550000|2021-05-27 00:49:10|4192.1|4191.5|4192.1|4191.5|4192.22|4191.62|4191.97|4191.37|49
1622076560000|2021-05-27 00:49:20|4192.22|4191.62|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|14
1622076570000|2021-05-27 00:49:30|||||||||4
1622076590000|2021-05-27 00:49:50|4192.22|4191.62|4192.6|4192|4192.6|4192|4192.22|4191.62|102
1622076600000|2021-05-27 00:50:00|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.35|4191.75|47
1622076610000|2021-05-27 00:50:10|4192.35|4191.75|4192.47|4191.87|4192.6|4192|4192.35|4191.75|27
1622076620000|2021-05-27 00:50:20|4192.35|4191.75|4192.35|4191.75|4192.47|4191.87|4192.35|4191.75|9
1622076630000|2021-05-27 00:50:30|||||||||2
1622076640000|2021-05-27 00:50:40|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|11
1622076650000|2021-05-27 00:50:50|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|30
1622076660000|2021-05-27 00:51:00|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|21
1622076670000|2021-05-27 00:51:10|||||||||27
1622076680000|2021-05-27 00:51:20|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|14
1622076690000|2021-05-27 00:51:30|||||||||17
1622076700000|2021-05-27 00:51:40|||||||||1
1622076710000|2021-05-27 00:51:50|4192.22|4191.62|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|35
1622076720000|2021-05-27 00:52:00|4192.35|4191.75|4191.85|4191.25|4192.35|4191.75|4191.85|4191.25|68
1622076730000|2021-05-27 00:52:10|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|12
1622076740000|2021-05-27 00:52:20|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|101
1622076750000|2021-05-27 00:52:30|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|22
1622076760000|2021-05-27 00:52:40|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.47|4191.87|32
1622076770000|2021-05-27 00:52:50|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.35|4191.75|21
1622076780000|2021-05-27 00:53:00|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.35|4191.75|31
1622076790000|2021-05-27 00:53:10|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.47|4191.87|9
1622076810000|2021-05-27 00:53:30|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|50
1622076820000|2021-05-27 00:53:40|4192.72|4192.12|4192.6|4192|4192.72|4192.12|4192.6|4192|22
1622076830000|2021-05-27 00:53:50|4192.72|4192.12|4192.6|4192|4192.85|4192.25|4192.6|4192|6
1622076850000|2021-05-27 00:54:10|4192.72|4192.12|4193.1|4192.5|4193.1|4192.5|4192.72|4192.12|73
1622076860000|2021-05-27 00:54:20|4192.85|4192.25|4193.1|4192.5|4193.1|4192.5|4192.85|4192.25|15
1622076870000|2021-05-27 00:54:30|4193.35|4192.75|4193.35|4192.75|4193.35|4192.75|4193.22|4192.62|55
1622076880000|2021-05-27 00:54:40|4193.47|4192.87|4193.6|4193|4193.6|4193|4193.47|4192.87|56
1622076890000|2021-05-27 00:54:50|4193.35|4192.75|4193.35|4192.75|4193.35|4192.75|4193.35|4192.75|20
1622076900000|2021-05-27 00:55:00|4193.47|4192.87|4193.6|4193|4193.6|4193|4193.35|4192.75|63
1622076910000|2021-05-27 00:55:10|4193.47|4192.87|4193.35|4192.75|4193.6|4193|4193.35|4192.75|13
1622076920000|2021-05-27 00:55:20|4193.47|4192.87|4193.35|4192.75|4193.47|4192.87|4193.35|4192.75|20
1622076930000|2021-05-27 00:55:30|||||||||13
1622076960000|2021-05-27 00:56:00|||||||||8
1622076980000|2021-05-27 00:56:20|||||||||3
1622076990000|2021-05-27 00:56:30|4193.1|4192.5|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|32
1622077000000|2021-05-27 00:56:40|4193.1|4192.5|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|10
1622077010000|2021-05-27 00:56:50|4193.6|4193|4193.6|4193|4193.6|4193|4193.35|4192.75|47
1622077020000|2021-05-27 00:57:00|4193.85|4193.25|4193.85|4193.25|4193.85|4193.25|4193.85|4193.25|51
1622077030000|2021-05-27 00:57:10|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.97|4193.37|37
1622077040000|2021-05-27 00:57:20|4193.97|4193.37|4193.85|4193.25|4193.97|4193.37|4193.85|4193.25|29
1622077050000|2021-05-27 00:57:30|4193.72|4193.12|4193.85|4193.25|4193.85|4193.25|4193.72|4193.12|9
1622077060000|2021-05-27 00:57:40|||||||||3
1622077070000|2021-05-27 00:57:50|4193.6|4193|4194.1|4193.5|4194.1|4193.5|4193.6|4193|49
1622077080000|2021-05-27 00:58:00|4193.85|4193.25|4193.85|4193.25|4193.97|4193.37|4193.85|4193.25|31
1622077090000|2021-05-27 00:58:10|||||||||6
1622077100000|2021-05-27 00:58:20|4193.72|4193.12|4193.85|4193.25|4193.85|4193.25|4193.6|4193|18
1622077110000|2021-05-27 00:58:30|4193.72|4193.12|4193.85|4193.25|4193.85|4193.25|4193.6|4193|6
1622077120000|2021-05-27 00:58:40|||||||||3
1622077130000|2021-05-27 00:58:50|4194.1|4193.5|4194.1|4193.5|4194.1|4193.5|4193.85|4193.25|29
1622077140000|2021-05-27 00:59:00|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|4194.22|4193.62|8
1622077150000|2021-05-27 00:59:10|4194.1|4193.5|4194.1|4193.5|4194.22|4193.62|4194.1|4193.5|53
1622077160000|2021-05-27 00:59:20|||||||||3
1622077170000|2021-05-27 00:59:30|||||||||4
1622077180000|2021-05-27 00:59:40|||||||||4
1622077190000|2021-05-27 00:59:50|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.85|4193.25|39
1622077200000|2021-05-27 01:00:00|4193.85|4193.25|4193.85|4193.25|4193.85|4193.25|4193.85|4193.25|34
1622077210000|2021-05-27 01:00:10|4194.1|4193.5|4194.1|4193.5|4194.1|4193.5|4194.1|4193.5|26
1622077220000|2021-05-27 01:00:20|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.85|4193.25|17
1622077230000|2021-05-27 01:00:30|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.85|4193.25|19
1622077240000|2021-05-27 01:00:40|4193.85|4193.25|4193.85|4193.25|4193.85|4193.25|4193.6|4193|49
1622077250000|2021-05-27 01:00:50|4193.6|4193|4193.6|4193|4193.72|4193.12|4193.6|4193|17
1622077260000|2021-05-27 01:01:00|||||||||1
1622077270000|2021-05-27 01:01:10|4193.47|4192.87|4193.35|4192.75|4193.47|4192.87|4193.35|4192.75|25
1622077280000|2021-05-27 01:01:20|4193.22|4192.62|4193.22|4192.62|4193.22|4192.62|4193.22|4192.62|34
1622077290000|2021-05-27 01:01:30|4193.35|4192.75|4193.35|4192.75|4193.6|4193|4193.22|4192.62|39
1622077310000|2021-05-27 01:01:50|4193.47|4192.87|4193.35|4192.75|4193.47|4192.87|4193.35|4192.75|36
1622077320000|2021-05-27 01:02:00|4193.6|4193|4193.35|4192.75|4193.6|4193|4193.35|4192.75|44
1622077330000|2021-05-27 01:02:10|4193.47|4192.87|4193.6|4193|4193.6|4193|4193.47|4192.87|5
1622077340000|2021-05-27 01:02:20|4193.47|4192.87|4193.6|4193|4193.6|4193|4193.47|4192.87|3
1622077350000|2021-05-27 01:02:30|||||||||6
1622077360000|2021-05-27 01:02:40|4193.72|4193.12|4193.85|4193.25|4193.85|4193.25|4193.6|4193|23
1622077380000|2021-05-27 01:03:00|4193.72|4193.12|4193.6|4193|4193.72|4193.12|4193.35|4192.75|14
1622077390000|2021-05-27 01:03:10|4193.47|4192.87|4193.85|4193.25|4193.85|4193.25|4193.35|4192.75|38
1622077400000|2021-05-27 01:03:20|4193.72|4193.12|4193.85|4193.25|4193.85|4193.25|4193.72|4193.12|7
1622077410000|2021-05-27 01:03:30|4193.97|4193.37|4193.85|4193.25|4194.1|4193.5|4193.85|4193.25|20
1622077420000|2021-05-27 01:03:40|4193.97|4193.37|4194.35|4193.75|4194.35|4193.75|4193.97|4193.37|36
1622077430000|2021-05-27 01:03:50|4194.1|4193.5|4194.22|4193.62|4194.35|4193.75|4194.1|4193.5|39
1622077440000|2021-05-27 01:04:00|4194.35|4193.75|4194.1|4193.5|4194.35|4193.75|4194.1|4193.5|4
1622077450000|2021-05-27 01:04:10|4194.22|4193.62|4194.1|4193.5|4194.22|4193.62|4194.1|4193.5|7
1622077460000|2021-05-27 01:04:20|4193.85|4193.25|4194.1|4193.5|4194.1|4193.5|4193.85|4193.25|28
1622077470000|2021-05-27 01:04:30|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.85|4193.25|14
1622077480000|2021-05-27 01:04:40|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.97|4193.37|9
1622077490000|2021-05-27 01:04:50|4194.22|4193.62|4193.85|4193.25|4194.22|4193.62|4193.85|4193.25|34
1622077500000|2021-05-27 01:05:00|4193.72|4193.12|4193.6|4193|4193.85|4193.25|4193.6|4193|13
1622077510000|2021-05-27 01:05:10|4193.72|4193.12|4194.1|4193.5|4194.1|4193.5|4193.72|4193.12|18
1622077520000|2021-05-27 01:05:20|4193.85|4193.25|4193.85|4193.25|4193.97|4193.37|4193.85|4193.25|17
1622077530000|2021-05-27 01:05:30|4194.1|4193.5|4194.1|4193.5|4194.22|4193.62|4194.1|4193.5|31
1622077540000|2021-05-27 01:05:40|||||||||30
1622077560000|2021-05-27 01:06:00|4193.97|4193.37|4194.1|4193.5|4194.1|4193.5|4193.97|4193.37|31
1622077570000|2021-05-27 01:06:10|||||||||2
1622077580000|2021-05-27 01:06:20|4194.22|4193.62|4194.35|4193.75|4194.35|4193.75|4194.1|4193.5|27
1622077590000|2021-05-27 01:06:30|||||||||4
1622077600000|2021-05-27 01:06:40|4194.1|4193.5|4194.1|4193.5|4194.1|4193.5|4194.1|4193.5|21
1622077610000|2021-05-27 01:06:50|4193.97|4193.37|4193.85|4193.25|4193.97|4193.37|4193.85|4193.25|17
1622077630000|2021-05-27 01:07:10|4193.97|4193.37|4193.85|4193.25|4193.97|4193.37|4193.85|4193.25|27
1622077640000|2021-05-27 01:07:20|4193.97|4193.37|4193.85|4193.25|4194.1|4193.5|4193.85|4193.25|24
1622077650000|2021-05-27 01:07:30|4193.6|4193|4193.35|4192.75|4193.6|4193|4193.35|4192.75|37
1622077660000|2021-05-27 01:07:40|4193.22|4192.62|4192.85|4192.25|4193.22|4192.62|4192.85|4192.25|51
1622077670000|2021-05-27 01:07:50|||||||||7
1622077680000|2021-05-27 01:08:00|4192.72|4192.12|4192.6|4192|4192.72|4192.12|4192.47|4191.87|51
1622077690000|2021-05-27 01:08:10|4192.47|4191.87|4191.72|4191.12|4192.6|4192|4191.72|4191.12|109
1622077700000|2021-05-27 01:08:20|4191.35|4190.75|4191.35|4190.75|4191.6|4191|4191.35|4190.75|82
1622077710000|2021-05-27 01:08:30|4191.22|4190.62|4190.85|4190.25|4191.22|4190.62|4190.85|4190.25|139
1622077720000|2021-05-27 01:08:40|4190.97|4190.37|4190.6|4190|4190.97|4190.37|4190.6|4190|77
1622077730000|2021-05-27 01:08:50|4190.47|4189.87|4190.85|4190.25|4190.85|4190.25|4190.35|4189.75|127
1622077740000|2021-05-27 01:09:00|4190.72|4190.12|4191.1|4190.5|4191.1|4190.5|4190.47|4189.87|76
1622077750000|2021-05-27 01:09:10|4191.22|4190.62|4191.6|4191|4191.6|4191|4191.22|4190.62|71
1622077760000|2021-05-27 01:09:20|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|23
1622077770000|2021-05-27 01:09:30|4191.6|4191|4191.72|4191.12|4191.85|4191.25|4191.47|4190.87|72
1622077780000|2021-05-27 01:09:40|4191.6|4191|4191.6|4191|4191.6|4191|4191.6|4191|5
1622077790000|2021-05-27 01:09:50|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.35|4190.75|65
1622077800000|2021-05-27 01:10:00|4191.47|4190.87|4190.97|4190.37|4191.6|4191|4190.85|4190.25|38
1622077810000|2021-05-27 01:10:10|4191.1|4190.5|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|40
1622077820000|2021-05-27 01:10:20|||||||||11
1622077830000|2021-05-27 01:10:30|4190.85|4190.25|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|33
1622077840000|2021-05-27 01:10:40|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|46
1622077850000|2021-05-27 01:10:50|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|24
1622077860000|2021-05-27 01:11:00|4190.85|4190.25|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|17
1622077870000|2021-05-27 01:11:10|||||||||6
1622077880000|2021-05-27 01:11:20|4191.35|4190.75|4191.35|4190.75|4191.6|4191|4191.35|4190.75|26
1622077890000|2021-05-27 01:11:30|4191.6|4191|4191.6|4191|4191.6|4191|4191.6|4191|35
1622077900000|2021-05-27 01:11:40|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|11
1622077910000|2021-05-27 01:11:50|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|3
1622077920000|2021-05-27 01:12:00|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|5
1622077930000|2021-05-27 01:12:10|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|32
1622077940000|2021-05-27 01:12:20|4191.35|4190.75|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|16
1622077960000|2021-05-27 01:12:40|4191.1|4190.5|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|11
1622077970000|2021-05-27 01:12:50|4190.97|4190.37|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|34
1622077980000|2021-05-27 01:13:00|4190.6|4190|4190.85|4190.25|4190.85|4190.25|4190.6|4190|36
1622078000000|2021-05-27 01:13:20|4190.6|4190|4190.6|4190|4190.85|4190.25|4190.6|4190|31
1622078010000|2021-05-27 01:13:30|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.35|4189.75|50
1622078020000|2021-05-27 01:13:40|4190.72|4190.12|4190.35|4189.75|4190.85|4190.25|4190.35|4189.75|68
1622078030000|2021-05-27 01:13:50|4190.6|4190|4189.85|4189.25|4190.6|4190|4189.85|4189.25|169
1622078040000|2021-05-27 01:14:00|4189.6|4189|4190.1|4189.5|4190.1|4189.5|4189.6|4189|167
1622078050000|2021-05-27 01:14:10|4189.85|4189.25|4190.22|4189.62|4190.22|4189.62|4189.85|4189.25|122
1622078060000|2021-05-27 01:14:20|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|9
1622078070000|2021-05-27 01:14:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|62
1622078080000|2021-05-27 01:14:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|20
1622078090000|2021-05-27 01:14:50|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|7
1622078100000|2021-05-27 01:15:00|4189.97|4189.37|4190.6|4190|4190.6|4190|4189.85|4189.25|187
1622078110000|2021-05-27 01:15:10|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|38
1622078120000|2021-05-27 01:15:20|4190.1|4189.5|4190.22|4189.62|4190.35|4189.75|4190.1|4189.5|166
1622078130000|2021-05-27 01:15:30|4190.35|4189.75|4189.72|4189.12|4190.85|4190.25|4189.72|4189.12|231
1622078140000|2021-05-27 01:15:40|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|104
1622078150000|2021-05-27 01:15:50|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|77
1622078160000|2021-05-27 01:16:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|23
1622078170000|2021-05-27 01:16:10|||||||||85
1622078190000|2021-05-27 01:16:30|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|56
1622078200000|2021-05-27 01:16:40|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|27
1622078210000|2021-05-27 01:16:50|||||||||31
1622078220000|2021-05-27 01:17:00|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|31
1622078230000|2021-05-27 01:17:10|||||||||67
1622078240000|2021-05-27 01:17:20|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|14
1622078250000|2021-05-27 01:17:30|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|34
1622078260000|2021-05-27 01:17:40|||||||||19
1622078270000|2021-05-27 01:17:50|||||||||10
1622078280000|2021-05-27 01:18:00|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|100
1622078290000|2021-05-27 01:18:10|4189.1|4188.5|4189.22|4188.62|4189.22|4188.62|4189.1|4188.5|14
1622078300000|2021-05-27 01:18:20|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|1
1622078310000|2021-05-27 01:18:30|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|25
1622078320000|2021-05-27 01:18:40|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|1
1622078330000|2021-05-27 01:18:50|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|30
1622078340000|2021-05-27 01:19:00|||||||||63
1622078350000|2021-05-27 01:19:10|||||||||7
1622078360000|2021-05-27 01:19:20|4189.6|4189|4189.1|4188.5|4189.6|4189|4189.1|4188.5|70
1622078370000|2021-05-27 01:19:30|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|46
1622078380000|2021-05-27 01:19:40|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|8
1622078390000|2021-05-27 01:19:50|4188.85|4188.25|4189.1|4188.5|4189.35|4188.75|4188.85|4188.25|92
1622078400000|2021-05-27 01:20:00|4189.22|4188.62|4187.85|4187.25|4189.35|4188.75|4187.85|4187.25|391
1622078410000|2021-05-27 01:20:10|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|101
1622078420000|2021-05-27 01:20:20|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|48
1622078430000|2021-05-27 01:20:30|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|45
1622078440000|2021-05-27 01:20:40|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|103
1622078450000|2021-05-27 01:20:50|4188.22|4187.62|4187.97|4187.37|4188.35|4187.75|4187.97|4187.37|36
1622078460000|2021-05-27 01:21:00|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|28
1622078470000|2021-05-27 01:21:10|4187.97|4187.37|4187.6|4187|4187.97|4187.37|4187.6|4187|53
1622078480000|2021-05-27 01:21:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|42
1622078490000|2021-05-27 01:21:30|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|62
1622078500000|2021-05-27 01:21:40|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|28
1622078510000|2021-05-27 01:21:50|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|122
1622078520000|2021-05-27 01:22:00|4187.6|4187|4188.1|4187.5|4188.1|4187.5|4187.6|4187|158
1622078530000|2021-05-27 01:22:10|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|75
1622078540000|2021-05-27 01:22:20|4188.22|4187.62|4187.85|4187.25|4188.22|4187.62|4187.85|4187.25|63
1622078550000|2021-05-27 01:22:30|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|15
1622078560000|2021-05-27 01:22:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|18
1622078570000|2021-05-27 01:22:50|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|38
1622078580000|2021-05-27 01:23:00|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|57
1622078590000|2021-05-27 01:23:10|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|8
1622078600000|2021-05-27 01:23:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|86
1622078610000|2021-05-27 01:23:30|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|13
1622078620000|2021-05-27 01:23:40|4188.35|4187.75|4188.35|4187.75|4188.6|4188|4188.35|4187.75|21
1622078630000|2021-05-27 01:23:50|4188.47|4187.87|4188.1|4187.5|4188.6|4188|4188.1|4187.5|37
1622078640000|2021-05-27 01:24:00|4187.97|4187.37|4188.35|4187.75|4188.35|4187.75|4187.97|4187.37|29
1622078650000|2021-05-27 01:24:10|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|44
1622078660000|2021-05-27 01:24:20|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|12
1622078670000|2021-05-27 01:24:30|||||||||2
1622078680000|2021-05-27 01:24:40|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|5
1622078690000|2021-05-27 01:24:50|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|8
1622078700000|2021-05-27 01:25:00|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|24
1622078710000|2021-05-27 01:25:10|||||||||2
1622078720000|2021-05-27 01:25:20|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|40
1622078730000|2021-05-27 01:25:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|34
1622078740000|2021-05-27 01:25:40|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|25
1622078750000|2021-05-27 01:25:50|||||||||12
1622078760000|2021-05-27 01:26:00|4187.97|4187.37|4188.35|4187.75|4188.35|4187.75|4187.97|4187.37|35
1622078770000|2021-05-27 01:26:10|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|53
1622078780000|2021-05-27 01:26:20|4188.47|4187.87|4188.85|4188.25|4188.85|4188.25|4188.35|4187.75|28
1622078790000|2021-05-27 01:26:30|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|6
1622078800000|2021-05-27 01:26:40|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|11
1622078810000|2021-05-27 01:26:50|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|9
1622078820000|2021-05-27 01:27:00|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|31
1622078830000|2021-05-27 01:27:10|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|37
1622078840000|2021-05-27 01:27:20|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|15
1622078850000|2021-05-27 01:27:30|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|17
1622078860000|2021-05-27 01:27:40|4188.6|4188|4188.6|4188|4188.72|4188.12|4188.6|4188|30
1622078870000|2021-05-27 01:27:50|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|2
1622078880000|2021-05-27 01:28:00|4189.1|4188.5|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|54
1622078890000|2021-05-27 01:28:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|12
1622078900000|2021-05-27 01:28:20|||||||||2
1622078910000|2021-05-27 01:28:30|4189.1|4188.5|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|121
1622078920000|2021-05-27 01:28:40|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|35
1622078940000|2021-05-27 01:29:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|29
1622078950000|2021-05-27 01:29:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|20
1622078960000|2021-05-27 01:29:20|||||||||1
1622078970000|2021-05-27 01:29:30|4189.1|4188.5|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|21
1622078980000|2021-05-27 01:29:40|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|31
1622078990000|2021-05-27 01:29:50|||||||||2
1622079000000|2021-05-27 01:30:00|4189.22|4188.62|4188.6|4188|4189.22|4188.62|4188.6|4188|93
1622079010000|2021-05-27 01:30:10|4188.47|4187.87|4188.85|4188.25|4188.85|4188.25|4188.35|4187.75|133
1622079020000|2021-05-27 01:30:20|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|16
1622079030000|2021-05-27 01:30:30|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|9
1622079040000|2021-05-27 01:30:40|4188.35|4187.75|4188.35|4187.75|4188.6|4188|4188.35|4187.75|92
1622079050000|2021-05-27 01:30:50|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|70
1622079060000|2021-05-27 01:31:00|4187.97|4187.37|4188.1|4187.5|4188.35|4187.75|4187.97|4187.37|64
1622079070000|2021-05-27 01:31:10|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.6|4187|42
1622079080000|2021-05-27 01:31:20|4187.72|4187.12|4188.1|4187.5|4188.1|4187.5|4187.72|4187.12|58
1622079090000|2021-05-27 01:31:30|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|9
1622079100000|2021-05-27 01:31:40|4188.22|4187.62|4187.85|4187.25|4188.35|4187.75|4187.85|4187.25|65
1622079110000|2021-05-27 01:31:50|4188.1|4187.5|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|34
1622079120000|2021-05-27 01:32:00|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|32
1622079130000|2021-05-27 01:32:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|18
1622079140000|2021-05-27 01:32:20|4187.97|4187.37|4187.6|4187|4188.1|4187.5|4187.6|4187|62
1622079150000|2021-05-27 01:32:30|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|13
1622079160000|2021-05-27 01:32:40|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|16
1622079170000|2021-05-27 01:32:50|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.6|4187|21
1622079180000|2021-05-27 01:33:00|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|30
1622079190000|2021-05-27 01:33:10|4187.35|4186.75|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|134
1622079200000|2021-05-27 01:33:20|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|84
1622079210000|2021-05-27 01:33:30|4187.35|4186.75|4187.47|4186.87|4187.47|4186.87|4187.35|4186.75|76
1622079220000|2021-05-27 01:33:40|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|40
1622079230000|2021-05-27 01:33:50|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|16
1622079240000|2021-05-27 01:34:00|4187.97|4187.37|4187.6|4187|4187.97|4187.37|4187.6|4187|52
1622079250000|2021-05-27 01:34:10|4187.72|4187.12|4187.85|4187.25|4188.1|4187.5|4187.6|4187|55
1622079260000|2021-05-27 01:34:20|||||||||8
1622079270000|2021-05-27 01:34:30|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|34
1622079280000|2021-05-27 01:34:40|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|7
1622079290000|2021-05-27 01:34:50|4187.35|4186.75|4188.1|4187.5|4188.1|4187.5|4187.35|4186.75|59
1622079300000|2021-05-27 01:35:00|4187.85|4187.25|4187.85|4187.25|4187.97|4187.37|4187.72|4187.12|29
1622079310000|2021-05-27 01:35:10|4187.6|4187|4187.6|4187|4187.85|4187.25|4187.6|4187|36
1622079320000|2021-05-27 01:35:20|4187.85|4187.25|4187.72|4187.12|4187.85|4187.25|4187.72|4187.12|32
1622079330000|2021-05-27 01:35:30|4187.6|4187|4188.1|4187.5|4188.1|4187.5|4187.6|4187|19
1622079340000|2021-05-27 01:35:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|74
1622079350000|2021-05-27 01:35:50|4187.97|4187.37|4187.6|4187|4188.1|4187.5|4187.6|4187|23
1622079360000|2021-05-27 01:36:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|53
1622079370000|2021-05-27 01:36:10|4187.47|4186.87|4187.1|4186.5|4187.47|4186.87|4187.1|4186.5|75
1622079380000|2021-05-27 01:36:20|4186.97|4186.37|4187.1|4186.5|4187.22|4186.62|4186.97|4186.37|47
1622079390000|2021-05-27 01:36:30|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|39
1622079400000|2021-05-27 01:36:40|4186.97|4186.37|4186.97|4186.37|4187.1|4186.5|4186.97|4186.37|49
1622079410000|2021-05-27 01:36:50|4186.85|4186.25|4187.35|4186.75|4187.35|4186.75|4186.85|4186.25|20
1622079420000|2021-05-27 01:37:00|4187.1|4186.5|4187.6|4187|4187.6|4187|4187.1|4186.5|53
1622079430000|2021-05-27 01:37:10|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.6|4187|77
1622079440000|2021-05-27 01:37:20|4187.97|4187.37|4187.6|4187|4187.97|4187.37|4187.6|4187|23
1622079450000|2021-05-27 01:37:30|4187.72|4187.12|4187.35|4186.75|4187.72|4187.12|4187.35|4186.75|73
1622079460000|2021-05-27 01:37:40|4187.22|4186.62|4187.6|4187|4187.6|4187|4187.22|4186.62|55
1622079470000|2021-05-27 01:37:50|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|62
1622079480000|2021-05-27 01:38:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|72
1622079490000|2021-05-27 01:38:10|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.22|4186.62|107
1622079500000|2021-05-27 01:38:20|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|37
1622079510000|2021-05-27 01:38:30|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|52
1622079520000|2021-05-27 01:38:40|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|25
1622079530000|2021-05-27 01:38:50|||||||||6
1622079540000|2021-05-27 01:39:00|4187.47|4186.87|4186.85|4186.25|4187.47|4186.87|4186.85|4186.25|152
1622079550000|2021-05-27 01:39:10|4186.72|4186.12|4186.1|4185.5|4186.72|4186.12|4186.1|4185.5|325
1622079560000|2021-05-27 01:39:20|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|122
1622079570000|2021-05-27 01:39:30|4186.6|4186|4186.35|4185.75|4186.6|4186|4186.35|4185.75|62
1622079580000|2021-05-27 01:39:40|4186.6|4186|4186.6|4186|4186.6|4186|4186.35|4185.75|24
1622079590000|2021-05-27 01:39:50|4186.47|4185.87|4186.35|4185.75|4186.6|4186|4186.35|4185.75|34
1622079600000|2021-05-27 01:40:00|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.35|4185.75|95
1622079610000|2021-05-27 01:40:10|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.47|4185.87|30
1622079620000|2021-05-27 01:40:20|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.6|4186|36
1622079640000|2021-05-27 01:40:40|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|30
1622079650000|2021-05-27 01:40:50|4187.22|4186.62|4187.47|4186.87|4187.47|4186.87|4187.1|4186.5|98
1622079660000|2021-05-27 01:41:00|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.1|4186.5|124
1622079670000|2021-05-27 01:41:10|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|26
1622079680000|2021-05-27 01:41:20|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|26
1622079690000|2021-05-27 01:41:30|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|52
1622079700000|2021-05-27 01:41:40|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|63
1622079710000|2021-05-27 01:41:50|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|25
1622079720000|2021-05-27 01:42:00|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|48
1622079730000|2021-05-27 01:42:10|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|51
1622079740000|2021-05-27 01:42:20|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|20
1622079750000|2021-05-27 01:42:30|4187.35|4186.75|4187.6|4187|4187.6|4187|4187.35|4186.75|41
1622079770000|2021-05-27 01:42:50|||||||||5
1622079780000|2021-05-27 01:43:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|38
1622079790000|2021-05-27 01:43:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|21
1622079800000|2021-05-27 01:43:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|13
1622079810000|2021-05-27 01:43:30|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|2
1622079820000|2021-05-27 01:43:40|4187.97|4187.37|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|136
1622079830000|2021-05-27 01:43:50|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|38
1622079840000|2021-05-27 01:44:00|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|73
1622079850000|2021-05-27 01:44:10|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|76
1622079860000|2021-05-27 01:44:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|89
1622079870000|2021-05-27 01:44:30|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|65
1622079880000|2021-05-27 01:44:40|4187.72|4187.12|4187.35|4186.75|4187.72|4187.12|4187.1|4186.5|205
1622079890000|2021-05-27 01:44:50|4187.6|4187|4187.1|4186.5|4187.6|4187|4187.1|4186.5|117
1622079900000|2021-05-27 01:45:00|4187.22|4186.62|4187.35|4186.75|4187.6|4187|4187.1|4186.5|91
1622079910000|2021-05-27 01:45:10|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.1|4186.5|70
1622079920000|2021-05-27 01:45:20|4187.1|4186.5|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|52
1622079930000|2021-05-27 01:45:30|4186.85|4186.25|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|174
1622079940000|2021-05-27 01:45:40|4186.85|4186.25|4186.97|4186.37|4187.1|4186.5|4186.85|4186.25|46
1622079950000|2021-05-27 01:45:50|4186.85|4186.25|4186.6|4186|4187.1|4186.5|4186.6|4186|201
1622079960000|2021-05-27 01:46:00|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.47|4185.87|26
1622079970000|2021-05-27 01:46:10|4186.47|4185.87|4186.47|4185.87|4186.6|4186|4186.47|4185.87|32
1622079980000|2021-05-27 01:46:20|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|14
1622079990000|2021-05-27 01:46:30|4186.47|4185.87|4186.72|4186.12|4186.72|4186.12|4186.47|4185.87|64
1622080000000|2021-05-27 01:46:40|4186.85|4186.25|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|44
1622080010000|2021-05-27 01:46:50|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|45
1622080020000|2021-05-27 01:47:00|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|58
1622080030000|2021-05-27 01:47:10|4186.85|4186.25|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|8
1622080040000|2021-05-27 01:47:20|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|21
1622080050000|2021-05-27 01:47:30|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|78
1622080060000|2021-05-27 01:47:40|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|59
1622080070000|2021-05-27 01:47:50|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|74
1622080080000|2021-05-27 01:48:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|17
1622080100000|2021-05-27 01:48:20|4187.35|4186.75|4187.85|4187.25|4187.85|4187.25|4187.35|4186.75|95
1622080110000|2021-05-27 01:48:30|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|37
1622080120000|2021-05-27 01:48:40|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|45
1622080130000|2021-05-27 01:48:50|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|14
1622080140000|2021-05-27 01:49:00|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|9
1622080150000|2021-05-27 01:49:10|4187.72|4187.12|4187.85|4187.25|4188.1|4187.5|4187.72|4187.12|38
1622080160000|2021-05-27 01:49:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|21
1622080170000|2021-05-27 01:49:30|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|13
1622080180000|2021-05-27 01:49:40|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|9
1622080190000|2021-05-27 01:49:50|4188.1|4187.5|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|55
1622080200000|2021-05-27 01:50:00|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|42
1622080210000|2021-05-27 01:50:10|4187.35|4186.75|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|52
1622080220000|2021-05-27 01:50:20|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|9
1622080230000|2021-05-27 01:50:30|4187.6|4187|4187.47|4186.87|4187.6|4187|4187.35|4186.75|73
1622080240000|2021-05-27 01:50:40|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|7
1622080250000|2021-05-27 01:50:50|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|15
1622080260000|2021-05-27 01:51:00|||||||||4
1622080270000|2021-05-27 01:51:10|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|35
1622080280000|2021-05-27 01:51:20|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|9
1622080290000|2021-05-27 01:51:30|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|17
1622080300000|2021-05-27 01:51:40|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|4187.35|4186.75|7
1622080310000|2021-05-27 01:51:50|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|9
1622080320000|2021-05-27 01:52:00|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.1|4186.5|26
1622080330000|2021-05-27 01:52:10|4187.22|4186.62|4186.85|4186.25|4187.22|4186.62|4186.6|4186|60
1622080340000|2021-05-27 01:52:20|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|21
1622080350000|2021-05-27 01:52:30|4186.97|4186.37|4187.1|4186.5|4187.22|4186.62|4186.97|4186.37|10
1622080360000|2021-05-27 01:52:40|4187.35|4186.75|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|15
1622080370000|2021-05-27 01:52:50|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|11
1622080380000|2021-05-27 01:53:00|4187.35|4186.75|4187.22|4186.62|4187.35|4186.75|4187.22|4186.62|32
1622080390000|2021-05-27 01:53:10|4187.35|4186.75|4186.97|4186.37|4187.35|4186.75|4186.97|4186.37|33
1622080400000|2021-05-27 01:53:20|4186.85|4186.25|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|29
1622080410000|2021-05-27 01:53:30|4186.6|4186|4186.85|4186.25|4186.85|4186.25|4186.6|4186|53
1622080420000|2021-05-27 01:53:40|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|17
1622080430000|2021-05-27 01:53:50|||||||||3
1622080440000|2021-05-27 01:54:00|4186.47|4185.87|4186.35|4185.75|4186.47|4185.87|4186.1|4185.5|147
1622080450000|2021-05-27 01:54:10|4186.6|4186|4186.85|4186.25|4186.85|4186.25|4186.6|4186|53
1622080460000|2021-05-27 01:54:20|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|19
1622080470000|2021-05-27 01:54:30|4186.35|4185.75|4186.6|4186|4186.6|4186|4186.35|4185.75|78
1622080480000|2021-05-27 01:54:40|||||||||22
1622080490000|2021-05-27 01:54:50|4186.72|4186.12|4186.6|4186|4186.85|4186.25|4186.6|4186|32
1622080500000|2021-05-27 01:55:00|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.6|4186|71
1622080510000|2021-05-27 01:55:10|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|66
1622080520000|2021-05-27 01:55:20|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|9
1622080530000|2021-05-27 01:55:30|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|16
1622080550000|2021-05-27 01:55:50|4186.85|4186.25|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|33
1622080570000|2021-05-27 01:56:10|4187.22|4186.62|4187.1|4186.5|4187.22|4186.62|4187.1|4186.5|15
1622080580000|2021-05-27 01:56:20|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|21
1622080590000|2021-05-27 01:56:30|4187.22|4186.62|4187.1|4186.5|4187.22|4186.62|4187.1|4186.5|8
1622080600000|2021-05-27 01:56:40|||||||||8
1622080610000|2021-05-27 01:56:50|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|14
1622080620000|2021-05-27 01:57:00|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|61
1622080630000|2021-05-27 01:57:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|33
1622080640000|2021-05-27 01:57:20|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|38
1622080650000|2021-05-27 01:57:30|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|47
1622080660000|2021-05-27 01:57:40|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|77
1622080670000|2021-05-27 01:57:50|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|42
1622080680000|2021-05-27 01:58:00|4188.35|4187.75|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|54
1622080690000|2021-05-27 01:58:10|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|70
1622080700000|2021-05-27 01:58:20|4188.22|4187.62|4188.47|4187.87|4188.47|4187.87|4188.22|4187.62|19
1622080710000|2021-05-27 01:58:30|4188.6|4188|4188.6|4188|4188.6|4188|4188.35|4187.75|27
1622080720000|2021-05-27 01:58:40|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|28
1622080740000|2021-05-27 01:59:00|4188.6|4188|4188.35|4187.75|4188.6|4188|4188.35|4187.75|52
1622080750000|2021-05-27 01:59:10|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|43
1622080760000|2021-05-27 01:59:20|4188.22|4187.62|4188.35|4187.75|4188.6|4188|4188.1|4187.5|32
1622080770000|2021-05-27 01:59:30|4188.6|4188|4188.6|4188|4188.6|4188|4188.35|4187.75|131
1622080780000|2021-05-27 01:59:40|||||||||6
1622080790000|2021-05-27 01:59:50|||||||||2
1622080800000|2021-05-27 02:00:00|4188.35|4187.75|4188.35|4187.75|4188.47|4187.87|4188.1|4187.5|136
1622080810000|2021-05-27 02:00:10|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|64
1622080820000|2021-05-27 02:00:20|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|59
1622080830000|2021-05-27 02:00:30|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|7
1622080850000|2021-05-27 02:00:50|4188.1|4187.5|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|17
1622080860000|2021-05-27 02:01:00|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4187.97|4187.37|51
1622080870000|2021-05-27 02:01:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|42
1622080880000|2021-05-27 02:01:20|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|11
1622080890000|2021-05-27 02:01:30|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|19
1622080900000|2021-05-27 02:01:40|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|11
1622080910000|2021-05-27 02:01:50|4188.6|4188|4188.1|4187.5|4188.6|4188|4188.1|4187.5|61
1622080920000|2021-05-27 02:02:00|||||||||8
1622080930000|2021-05-27 02:02:10|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|19
1622080940000|2021-05-27 02:02:20|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|15
1622080950000|2021-05-27 02:02:30|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|2
1622080960000|2021-05-27 02:02:40|||||||||5
1622080970000|2021-05-27 02:02:50|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4187.85|4187.25|46
1622080980000|2021-05-27 02:03:00|||||||||5
1622080990000|2021-05-27 02:03:10|4187.97|4187.37|4188.1|4187.5|4188.35|4187.75|4187.97|4187.37|23
1622081000000|2021-05-27 02:03:20|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|9
1622081010000|2021-05-27 02:03:30|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|17
1622081020000|2021-05-27 02:03:40|4188.1|4187.5|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|26
1622081030000|2021-05-27 02:03:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|11
1622081040000|2021-05-27 02:04:00|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|28
1622081050000|2021-05-27 02:04:10|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|21
1622081060000|2021-05-27 02:04:20|||||||||1
1622081070000|2021-05-27 02:04:30|||||||||1
1622081080000|2021-05-27 02:04:40|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|15
1622081100000|2021-05-27 02:05:00|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|20
1622081110000|2021-05-27 02:05:10|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|16
1622081120000|2021-05-27 02:05:20|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|10
1622081140000|2021-05-27 02:05:40|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|68
1622081150000|2021-05-27 02:05:50|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|7
1622081160000|2021-05-27 02:06:00|||||||||2
1622081170000|2021-05-27 02:06:10|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|44
1622081180000|2021-05-27 02:06:20|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|6
1622081190000|2021-05-27 02:06:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|23
1622081210000|2021-05-27 02:06:50|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|43
1622081220000|2021-05-27 02:07:00|4188.6|4188|4188.35|4187.75|4188.6|4188|4188.35|4187.75|29
1622081230000|2021-05-27 02:07:10|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|10
1622081240000|2021-05-27 02:07:20|||||||||3
1622081250000|2021-05-27 02:07:30|4188.35|4187.75|4188.85|4188.25|4188.85|4188.25|4188.35|4187.75|48
1622081260000|2021-05-27 02:07:40|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|86
1622081270000|2021-05-27 02:07:50|||||||||7
1622081280000|2021-05-27 02:08:00|||||||||15
1622081300000|2021-05-27 02:08:20|||||||||2
1622081310000|2021-05-27 02:08:30|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|269
1622081320000|2021-05-27 02:08:40|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|161
1622081330000|2021-05-27 02:08:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|46
1622081340000|2021-05-27 02:09:00|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|65
1622081350000|2021-05-27 02:09:10|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|41
1622081360000|2021-05-27 02:09:20|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|49
1622081370000|2021-05-27 02:09:30|||||||||2
1622081380000|2021-05-27 02:09:40|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|25
1622081390000|2021-05-27 02:09:50|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|61
1622081400000|2021-05-27 02:10:00|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|102
1622081410000|2021-05-27 02:10:10|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|36
1622081430000|2021-05-27 02:10:30|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|87
1622081440000|2021-05-27 02:10:40|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|37
1622081450000|2021-05-27 02:10:50|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|33
1622081460000|2021-05-27 02:11:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|24
1622081470000|2021-05-27 02:11:10|||||||||6
1622081480000|2021-05-27 02:11:20|||||||||107
1622081490000|2021-05-27 02:11:30|||||||||2
1622081500000|2021-05-27 02:11:40|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|39
1622081510000|2021-05-27 02:11:50|||||||||4
1622081520000|2021-05-27 02:12:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|10
1622081530000|2021-05-27 02:12:10|||||||||43
1622081540000|2021-05-27 02:12:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|37
1622081550000|2021-05-27 02:12:30|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|53
1622081560000|2021-05-27 02:12:40|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|29
1622081570000|2021-05-27 02:12:50|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|67
1622081590000|2021-05-27 02:13:10|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|39
1622081600000|2021-05-27 02:13:20|||||||||7
1622081630000|2021-05-27 02:13:50|||||||||9
1622081660000|2021-05-27 02:14:20|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|81
1622081680000|2021-05-27 02:14:40|4189.1|4188.5|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|50
1622081690000|2021-05-27 02:14:50|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|19
1622081700000|2021-05-27 02:15:00|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|14
1622081710000|2021-05-27 02:15:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|30
1622081720000|2021-05-27 02:15:20|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.97|4188.37|12
1622081730000|2021-05-27 02:15:30|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|49
1622081740000|2021-05-27 02:15:40|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|25
1622081750000|2021-05-27 02:15:50|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|5
1622081760000|2021-05-27 02:16:00|||||||||1
1622081770000|2021-05-27 02:16:10|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|15
1622081780000|2021-05-27 02:16:20|||||||||1
1622081790000|2021-05-27 02:16:30|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|64
1622081810000|2021-05-27 02:16:50|||||||||2
1622081820000|2021-05-27 02:17:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|63
1622081830000|2021-05-27 02:17:10|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|23
1622081840000|2021-05-27 02:17:20|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|21
1622081850000|2021-05-27 02:17:30|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|66
1622081860000|2021-05-27 02:17:40|4188.6|4188|4188.85|4188.25|4188.85|4188.25|4188.6|4188|36
1622081890000|2021-05-27 02:18:10|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|34
1622081900000|2021-05-27 02:18:20|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|11
1622081910000|2021-05-27 02:18:30|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|10
1622081950000|2021-05-27 02:19:10|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|32
1622081960000|2021-05-27 02:19:20|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|16
1622081970000|2021-05-27 02:19:30|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|35
1622082000000|2021-05-27 02:20:00|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|106
1622082010000|2021-05-27 02:20:10|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|106
1622082020000|2021-05-27 02:20:20|||||||||6
1622082040000|2021-05-27 02:20:40|||||||||10
1622082050000|2021-05-27 02:20:50|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|48
1622082060000|2021-05-27 02:21:00|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|11
1622082080000|2021-05-27 02:21:20|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|28
1622082090000|2021-05-27 02:21:30|||||||||2
1622082100000|2021-05-27 02:21:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|18
1622082110000|2021-05-27 02:21:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|7
1622082120000|2021-05-27 02:22:00|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.6|4187|39
1622082150000|2021-05-27 02:22:30|4187.6|4187|4188.1|4187.5|4188.1|4187.5|4187.6|4187|69
1622082160000|2021-05-27 02:22:40|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|13
1622082170000|2021-05-27 02:22:50|||||||||13
1622082180000|2021-05-27 02:23:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|17
1622082190000|2021-05-27 02:23:10|||||||||14
1622082200000|2021-05-27 02:23:20|4188.72|4188.12|4188.72|4188.12|4188.85|4188.25|4188.6|4188|34
1622082210000|2021-05-27 02:23:30|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|4
1622082230000|2021-05-27 02:23:50|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|30
1622082240000|2021-05-27 02:24:00|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|34
1622082250000|2021-05-27 02:24:10|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|13
1622082260000|2021-05-27 02:24:20|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|2
1622082270000|2021-05-27 02:24:30|||||||||2
1622082280000|2021-05-27 02:24:40|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|32
1622082290000|2021-05-27 02:24:50|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|4
1622082300000|2021-05-27 02:25:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|9
1622082310000|2021-05-27 02:25:10|||||||||1
1622082320000|2021-05-27 02:25:20|||||||||2
1622082330000|2021-05-27 02:25:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|13
1622082340000|2021-05-27 02:25:40|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|7
1622082360000|2021-05-27 02:26:00|||||||||27
1622082370000|2021-05-27 02:26:10|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|18
1622082380000|2021-05-27 02:26:20|4188.35|4187.75|4188.22|4187.62|4188.35|4187.75|4188.1|4187.5|18
1622082390000|2021-05-27 02:26:30|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4
1622082400000|2021-05-27 02:26:40|||||||||1
1622082410000|2021-05-27 02:26:50|||||||||1
1622082420000|2021-05-27 02:27:00|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|42
1622082440000|2021-05-27 02:27:20|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|39
1622082450000|2021-05-27 02:27:30|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|15
1622082460000|2021-05-27 02:27:40|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|7
1622082470000|2021-05-27 02:27:50|||||||||1
1622082480000|2021-05-27 02:28:00|4187.97|4187.37|4187.97|4187.37|4187.97|4187.37|4187.97|4187.37|16
1622082490000|2021-05-27 02:28:10|4187.85|4187.25|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|14
1622082500000|2021-05-27 02:28:20|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|24
1622082510000|2021-05-27 02:28:30|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|22
1622082540000|2021-05-27 02:29:00|4187.97|4187.37|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|48
1622082550000|2021-05-27 02:29:10|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|2
1622082560000|2021-05-27 02:29:20|||||||||2
1622082580000|2021-05-27 02:29:40|||||||||2
1622082600000|2021-05-27 02:30:00|4187.97|4187.37|4187.6|4187|4188.1|4187.5|4187.6|4187|78
1622082610000|2021-05-27 02:30:10|||||||||1
1622082620000|2021-05-27 02:30:20|||||||||46
1622082640000|2021-05-27 02:30:40|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|26
1622082650000|2021-05-27 02:30:50|4187.47|4186.87|4187.47|4186.87|4187.47|4186.87|4187.35|4186.75|11
1622082660000|2021-05-27 02:31:00|4187.35|4186.75|4187.6|4187|4187.6|4187|4187.35|4186.75|27
1622082670000|2021-05-27 02:31:10|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.47|4186.87|25
1622082680000|2021-05-27 02:31:20|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|14
1622082690000|2021-05-27 02:31:30|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|35
1622082700000|2021-05-27 02:31:40|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|9
1622082710000|2021-05-27 02:31:50|4187.35|4186.75|4187.47|4186.87|4187.47|4186.87|4187.35|4186.75|16
1622082720000|2021-05-27 02:32:00|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|5
1622082740000|2021-05-27 02:32:20|||||||||3
1622082750000|2021-05-27 02:32:30|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|10
1622082760000|2021-05-27 02:32:40|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4
1622082770000|2021-05-27 02:32:50|||||||||32
1622082780000|2021-05-27 02:33:00|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|7
1622082790000|2021-05-27 02:33:10|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|55
1622082800000|2021-05-27 02:33:20|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.6|4186|54
1622082810000|2021-05-27 02:33:30|||||||||3
1622082830000|2021-05-27 02:33:50|||||||||2
1622082840000|2021-05-27 02:34:00|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|7
1622082850000|2021-05-27 02:34:10|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|17
1622082860000|2021-05-27 02:34:20|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|6
1622082870000|2021-05-27 02:34:30|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|11
1622082880000|2021-05-27 02:34:40|4186.85|4186.25|4186.97|4186.37|4186.97|4186.37|4186.85|4186.25|11
1622082890000|2021-05-27 02:34:50|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|12
1622082900000|2021-05-27 02:35:00|4187.1|4186.5|4187.35|4186.75|4187.35|4186.75|4186.85|4186.25|57
1622082910000|2021-05-27 02:35:10|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|24
1622082920000|2021-05-27 02:35:20|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|11
1622082930000|2021-05-27 02:35:30|||||||||1
1622082940000|2021-05-27 02:35:40|4187.1|4186.5|4187.22|4186.62|4187.22|4186.62|4187.1|4186.5|16
1622082950000|2021-05-27 02:35:50|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|2
1622082960000|2021-05-27 02:36:00|||||||||1
1622082970000|2021-05-27 02:36:10|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|14
1622082980000|2021-05-27 02:36:20|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|23
1622082990000|2021-05-27 02:36:30|4187.35|4186.75|4187.22|4186.62|4187.35|4186.75|4187.1|4186.5|34
1622083000000|2021-05-27 02:36:40|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|0
1622083020000|2021-05-27 02:37:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|30
1622083030000|2021-05-27 02:37:10|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|10
1622083040000|2021-05-27 02:37:20|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|26
1622083050000|2021-05-27 02:37:30|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|11
1622083060000|2021-05-27 02:37:40|4187.6|4187|4187.6|4187|4187.85|4187.25|4187.6|4187|24
1622083070000|2021-05-27 02:37:50|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|5
1622083080000|2021-05-27 02:38:00|4187.6|4187|4187.6|4187|4187.72|4187.12|4187.6|4187|9
1622083090000|2021-05-27 02:38:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|20
1622083100000|2021-05-27 02:38:20|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|7
1622083120000|2021-05-27 02:38:40|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|20
1622083130000|2021-05-27 02:38:50|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|1
1622083140000|2021-05-27 02:39:00|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|25
1622083150000|2021-05-27 02:39:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|2
1622083160000|2021-05-27 02:39:20|||||||||3
1622083170000|2021-05-27 02:39:30|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|42
1622083180000|2021-05-27 02:39:40|4187.97|4187.37|4188.1|4187.5|4188.35|4187.75|4187.97|4187.37|38
1622083190000|2021-05-27 02:39:50|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|17
1622083200000|2021-05-27 02:40:00|4187.97|4187.37|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|21
1622083210000|2021-05-27 02:40:10|4187.85|4187.25|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|16
1622083220000|2021-05-27 02:40:20|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|5
1622083240000|2021-05-27 02:40:40|||||||||2
1622083250000|2021-05-27 02:40:50|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|60
1622083260000|2021-05-27 02:41:00|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|16
1622083270000|2021-05-27 02:41:10|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|21
1622083280000|2021-05-27 02:41:20|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|12
1622083290000|2021-05-27 02:41:30|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|11
1622083300000|2021-05-27 02:41:40|||||||||14
1622083330000|2021-05-27 02:42:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|11
1622083350000|2021-05-27 02:42:30|4188.6|4188|4188.6|4188|4188.85|4188.25|4188.6|4188|48
1622083370000|2021-05-27 02:42:50|||||||||8
1622083380000|2021-05-27 02:43:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|10
1622083390000|2021-05-27 02:43:10|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|54
1622083400000|2021-05-27 02:43:20|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|9
1622083410000|2021-05-27 02:43:30|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|6
1622083430000|2021-05-27 02:43:50|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|49
1622083450000|2021-05-27 02:44:10|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|13
1622083460000|2021-05-27 02:44:20|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|21
1622083480000|2021-05-27 02:44:40|||||||||1
1622083500000|2021-05-27 02:45:00|4188.35|4187.75|4188.47|4187.87|4188.47|4187.87|4188.35|4187.75|43
1622083510000|2021-05-27 02:45:10|4188.35|4187.75|4188.6|4188|4188.72|4188.12|4188.35|4187.75|10
1622083520000|2021-05-27 02:45:20|4188.35|4187.75|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|32
1622083530000|2021-05-27 02:45:30|||||||||2
1622083540000|2021-05-27 02:45:40|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|14
1622083560000|2021-05-27 02:46:00|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|10
1622083570000|2021-05-27 02:46:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|23
1622083590000|2021-05-27 02:46:30|4188.6|4188|4188.85|4188.25|4188.85|4188.25|4188.6|4188|25
1622083600000|2021-05-27 02:46:40|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|8
1622083610000|2021-05-27 02:46:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|22
1622083620000|2021-05-27 02:47:00|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|36
1622083640000|2021-05-27 02:47:20|4188.72|4188.12|4189.1|4188.5|4189.1|4188.5|4188.72|4188.12|35
1622083650000|2021-05-27 02:47:30|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|3
1622083660000|2021-05-27 02:47:40|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|6
1622083680000|2021-05-27 02:48:00|4189.1|4188.5|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|56
1622083690000|2021-05-27 02:48:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|20
1622083700000|2021-05-27 02:48:20|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|29
1622083710000|2021-05-27 02:48:30|||||||||1
1622083730000|2021-05-27 02:48:50|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|28
1622083740000|2021-05-27 02:49:00|||||||||77
1622083750000|2021-05-27 02:49:10|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|37
1622083760000|2021-05-27 02:49:20|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|14
1622083770000|2021-05-27 02:49:30|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|23
1622083780000|2021-05-27 02:49:40|4189.22|4188.62|4189.22|4188.62|4189.22|4188.62|4189.1|4188.5|10
1622083790000|2021-05-27 02:49:50|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|6
1622083800000|2021-05-27 02:50:00|||||||||86
1622083820000|2021-05-27 02:50:20|||||||||84
1622083840000|2021-05-27 02:50:40|||||||||14
1622083850000|2021-05-27 02:50:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|22
1622083860000|2021-05-27 02:51:00|||||||||44
1622083870000|2021-05-27 02:51:10|||||||||11
1622083880000|2021-05-27 02:51:20|||||||||4
1622083890000|2021-05-27 02:51:30|||||||||2
1622083900000|2021-05-27 02:51:40|||||||||25
1622083920000|2021-05-27 02:52:00|4189.72|4189.12|4190.1|4189.5|4190.1|4189.5|4189.72|4189.12|65
1622083930000|2021-05-27 02:52:10|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|46
1622083940000|2021-05-27 02:52:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|25
1622083950000|2021-05-27 02:52:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|46
1622083960000|2021-05-27 02:52:40|||||||||9
1622083970000|2021-05-27 02:52:50|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|70
1622083990000|2021-05-27 02:53:10|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|100
1622084000000|2021-05-27 02:53:20|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|43
1622084010000|2021-05-27 02:53:30|||||||||3
1622084030000|2021-05-27 02:53:50|||||||||12
1622084040000|2021-05-27 02:54:00|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|27
1622084050000|2021-05-27 02:54:10|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|57
1622084060000|2021-05-27 02:54:20|||||||||3
1622084070000|2021-05-27 02:54:30|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|24
1622084080000|2021-05-27 02:54:40|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|2
1622084100000|2021-05-27 02:55:00|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|36
1622084110000|2021-05-27 02:55:10|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|41
1622084120000|2021-05-27 02:55:20|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|33
1622084130000|2021-05-27 02:55:30|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|21
1622084160000|2021-05-27 02:56:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|148
1622084170000|2021-05-27 02:56:10|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|21
1622084180000|2021-05-27 02:56:20|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|49
1622084190000|2021-05-27 02:56:30|4189.47|4188.87|4189.85|4189.25|4189.85|4189.25|4189.35|4188.75|81
1622084200000|2021-05-27 02:56:40|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|19
1622084210000|2021-05-27 02:56:50|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|16
1622084220000|2021-05-27 02:57:00|4189.22|4188.62|4189.6|4189|4189.6|4189|4189.22|4188.62|57
1622084230000|2021-05-27 02:57:10|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|18
1622084240000|2021-05-27 02:57:20|4189.72|4189.12|4189.85|4189.25|4189.97|4189.37|4189.72|4189.12|38
1622084250000|2021-05-27 02:57:30|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|25
1622084260000|2021-05-27 02:57:40|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|12
1622084280000|2021-05-27 02:58:00|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|22
1622084290000|2021-05-27 02:58:10|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|11
1622084300000|2021-05-27 02:58:20|||||||||1
1622084310000|2021-05-27 02:58:30|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|9
1622084320000|2021-05-27 02:58:40|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|16
1622084330000|2021-05-27 02:58:50|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.47|4188.87|106
1622084350000|2021-05-27 02:59:10|||||||||3
1622084370000|2021-05-27 02:59:30|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|29
1622084380000|2021-05-27 02:59:40|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|23
1622084390000|2021-05-27 02:59:50|||||||||26
1622084400000|2021-05-27 03:00:00|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.72|4189.12|21
1622084410000|2021-05-27 03:00:10|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|26
1622084420000|2021-05-27 03:00:20|||||||||1
1622084430000|2021-05-27 03:00:30|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.72|4189.12|2
1622084450000|2021-05-27 03:00:50|||||||||7
1622084460000|2021-05-27 03:01:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|35
1622084470000|2021-05-27 03:01:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|6
1622084480000|2021-05-27 03:01:20|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|3
1622084490000|2021-05-27 03:01:30|||||||||1
1622084500000|2021-05-27 03:01:40|||||||||7
1622084510000|2021-05-27 03:01:50|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|30
1622084520000|2021-05-27 03:02:00|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|7
1622084530000|2021-05-27 03:02:10|4190.1|4189.5|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|18
1622084540000|2021-05-27 03:02:20|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|21
1622084560000|2021-05-27 03:02:40|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|14
1622084570000|2021-05-27 03:02:50|||||||||3
1622084580000|2021-05-27 03:03:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|20
1622084590000|2021-05-27 03:03:10|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|36
1622084610000|2021-05-27 03:03:30|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|21
1622084620000|2021-05-27 03:03:40|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|8
1622084630000|2021-05-27 03:03:50|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|2
1622084640000|2021-05-27 03:04:00|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|32
1622084660000|2021-05-27 03:04:20|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|24
1622084670000|2021-05-27 03:04:30|||||||||11
1622084680000|2021-05-27 03:04:40|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|25
1622084690000|2021-05-27 03:04:50|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|7
1622084700000|2021-05-27 03:05:00|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|7
1622084710000|2021-05-27 03:05:10|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|11
1622084720000|2021-05-27 03:05:20|4189.47|4188.87|4189.35|4188.75|4189.6|4189|4189.35|4188.75|15
1622084730000|2021-05-27 03:05:30|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|3
1622084740000|2021-05-27 03:05:40|4189.35|4188.75|4189.6|4189|4189.6|4189|4189.35|4188.75|9
1622084770000|2021-05-27 03:06:10|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.1|4188.5|42
1622084780000|2021-05-27 03:06:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|14
1622084790000|2021-05-27 03:06:30|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|6
1622084800000|2021-05-27 03:06:40|||||||||3
1622084810000|2021-05-27 03:06:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.35|4188.75|18
1622084820000|2021-05-27 03:07:00|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|28
1622084830000|2021-05-27 03:07:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|20
1622084840000|2021-05-27 03:07:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|40
1622084850000|2021-05-27 03:07:30|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|39
1622084860000|2021-05-27 03:07:40|||||||||16
1622084870000|2021-05-27 03:07:50|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|102
1622084880000|2021-05-27 03:08:00|4188.6|4188|4188.72|4188.12|4188.85|4188.25|4188.6|4188|17
1622084890000|2021-05-27 03:08:10|4188.6|4188|4188.85|4188.25|4188.85|4188.25|4188.6|4188|31
1622084900000|2021-05-27 03:08:20|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|24
1622084910000|2021-05-27 03:08:30|4188.72|4188.12|4189.1|4188.5|4189.1|4188.5|4188.72|4188.12|8
1622084920000|2021-05-27 03:08:40|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|12
1622084930000|2021-05-27 03:08:50|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|57
1622084940000|2021-05-27 03:09:00|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|5
1622084950000|2021-05-27 03:09:10|||||||||2
1622084960000|2021-05-27 03:09:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|28
1622084970000|2021-05-27 03:09:30|4188.85|4188.25|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|18
1622084980000|2021-05-27 03:09:40|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|12
1622084990000|2021-05-27 03:09:50|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|41
1622085010000|2021-05-27 03:10:10|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|11
1622085020000|2021-05-27 03:10:20|4189.47|4188.87|4189.47|4188.87|4189.6|4189|4189.47|4188.87|28
1622085030000|2021-05-27 03:10:30|4189.35|4188.75|4189.6|4189|4189.6|4189|4189.35|4188.75|12
1622085040000|2021-05-27 03:10:40|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|17
1622085050000|2021-05-27 03:10:50|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|24
1622085070000|2021-05-27 03:11:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|43
1622085080000|2021-05-27 03:11:20|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|10
1622085090000|2021-05-27 03:11:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|12
1622085100000|2021-05-27 03:11:40|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|19
1622085110000|2021-05-27 03:11:50|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|16
1622085120000|2021-05-27 03:12:00|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|16
1622085130000|2021-05-27 03:12:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|15
1622085140000|2021-05-27 03:12:20|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|7
1622085150000|2021-05-27 03:12:30|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|16
1622085160000|2021-05-27 03:12:40|4190.22|4189.62|4190.22|4189.62|4190.35|4189.75|4190.22|4189.62|5
1622085170000|2021-05-27 03:12:50|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|15
1622085180000|2021-05-27 03:13:00|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|26
1622085190000|2021-05-27 03:13:10|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|9
1622085200000|2021-05-27 03:13:20|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|21
1622085220000|2021-05-27 03:13:40|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|8
1622085230000|2021-05-27 03:13:50|4190.47|4189.87|4190.47|4189.87|4190.6|4190|4190.35|4189.75|15
1622085240000|2021-05-27 03:14:00|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|24
1622085250000|2021-05-27 03:14:10|4190.22|4189.62|4190.22|4189.62|4190.35|4189.75|4190.22|4189.62|9
1622085260000|2021-05-27 03:14:20|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|9
1622085270000|2021-05-27 03:14:30|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|8
1622085280000|2021-05-27 03:14:40|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|12
1622085290000|2021-05-27 03:14:50|||||||||2
1622085300000|2021-05-27 03:15:00|4190.22|4189.62|4189.85|4189.25|4190.22|4189.62|4189.85|4189.25|16
1622085310000|2021-05-27 03:15:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|19
1622085320000|2021-05-27 03:15:20|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|10
1622085330000|2021-05-27 03:15:30|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|22
1622085350000|2021-05-27 03:15:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|6
1622085360000|2021-05-27 03:16:00|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|12
1622085370000|2021-05-27 03:16:10|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|4189.85|4189.25|12
1622085380000|2021-05-27 03:16:20|4190.1|4189.5|4190.22|4189.62|4190.35|4189.75|4189.85|4189.25|30
1622085390000|2021-05-27 03:16:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|5
1622085400000|2021-05-27 03:16:40|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|21
1622085430000|2021-05-27 03:17:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|10
1622085440000|2021-05-27 03:17:20|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|6
1622085450000|2021-05-27 03:17:30|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|8
1622085460000|2021-05-27 03:17:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|6
1622085470000|2021-05-27 03:17:50|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|9
1622085490000|2021-05-27 03:18:10|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|14
1622085500000|2021-05-27 03:18:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|6
1622085510000|2021-05-27 03:18:30|4189.85|4189.25|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|7
1622085520000|2021-05-27 03:18:40|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|25
1622085530000|2021-05-27 03:18:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|23
1622085540000|2021-05-27 03:19:00|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|9
1622085550000|2021-05-27 03:19:10|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|0
1622085570000|2021-05-27 03:19:30|||||||||1
1622085580000|2021-05-27 03:19:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|19
1622085590000|2021-05-27 03:19:50|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|33
1622085600000|2021-05-27 03:20:00|4190.22|4189.62|4190.6|4190|4190.6|4190|4190.22|4189.62|29
1622085610000|2021-05-27 03:20:10|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|3
1622085620000|2021-05-27 03:20:20|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|7
1622085630000|2021-05-27 03:20:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|11
1622085640000|2021-05-27 03:20:40|4190.35|4189.75|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|12
1622085650000|2021-05-27 03:20:50|||||||||11
1622085660000|2021-05-27 03:21:00|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|27
1622085670000|2021-05-27 03:21:10|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|2
1622085680000|2021-05-27 03:21:20|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|4
1622085710000|2021-05-27 03:21:50|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|12
1622085720000|2021-05-27 03:22:00|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|6
1622085730000|2021-05-27 03:22:10|||||||||1
1622085760000|2021-05-27 03:22:40|||||||||10
1622085770000|2021-05-27 03:22:50|||||||||2
1622085780000|2021-05-27 03:23:00|4189.6|4189|4189.72|4189.12|4189.72|4189.12|4189.6|4189|45
1622085790000|2021-05-27 03:23:10|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.6|4189|19
1622085830000|2021-05-27 03:23:50|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|25
1622085840000|2021-05-27 03:24:00|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|16
1622085880000|2021-05-27 03:24:40|||||||||2
1622085900000|2021-05-27 03:25:00|||||||||9
1622085910000|2021-05-27 03:25:10|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|9
1622085920000|2021-05-27 03:25:20|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|19
1622085940000|2021-05-27 03:25:40|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|7
1622085960000|2021-05-27 03:26:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|14
1622086000000|2021-05-27 03:26:40|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|16
1622086010000|2021-05-27 03:26:50|4190.22|4189.62|4190.22|4189.62|4190.35|4189.75|4190.22|4189.62|11
1622086020000|2021-05-27 03:27:00|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|6
1622086030000|2021-05-27 03:27:10|4190.22|4189.62|4190.22|4189.62|4190.35|4189.75|4190.22|4189.62|2
1622086040000|2021-05-27 03:27:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|3
1622086060000|2021-05-27 03:27:40|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|8
1622086070000|2021-05-27 03:27:50|||||||||13
1622086080000|2021-05-27 03:28:00|4189.72|4189.12|4189.72|4189.12|4189.85|4189.25|4189.6|4189|27
1622086090000|2021-05-27 03:28:10|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.6|4189|7
1622086110000|2021-05-27 03:28:30|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|5
1622086120000|2021-05-27 03:28:40|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|1
1622086130000|2021-05-27 03:28:50|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|9
1622086140000|2021-05-27 03:29:00|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|13
1622086150000|2021-05-27 03:29:10|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.6|4189|8
1622086160000|2021-05-27 03:29:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|15
1622086180000|2021-05-27 03:29:40|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|3
1622086200000|2021-05-27 03:30:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|9
1622086210000|2021-05-27 03:30:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|5
1622086230000|2021-05-27 03:30:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|41
1622086240000|2021-05-27 03:30:40|4190.85|4190.25|4190.6|4190|4191.1|4190.5|4190.35|4189.75|239
1622086250000|2021-05-27 03:30:50|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|46
1622086260000|2021-05-27 03:31:00|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|27
1622086270000|2021-05-27 03:31:10|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|20
1622086280000|2021-05-27 03:31:20|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|23
1622086290000|2021-05-27 03:31:30|||||||||4
1622086300000|2021-05-27 03:31:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|40
1622086310000|2021-05-27 03:31:50|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.6|4190|22
1622086320000|2021-05-27 03:32:00|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|30
1622086330000|2021-05-27 03:32:10|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|20
1622086340000|2021-05-27 03:32:20|||||||||14
1622086350000|2021-05-27 03:32:30|||||||||1
1622086360000|2021-05-27 03:32:40|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|1
1622086370000|2021-05-27 03:32:50|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|14
1622086390000|2021-05-27 03:33:10|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|17
1622086400000|2021-05-27 03:33:20|||||||||2
1622086410000|2021-05-27 03:33:30|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|24
1622086420000|2021-05-27 03:33:40|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|7
1622086430000|2021-05-27 03:33:50|4190.97|4190.37|4190.97|4190.37|4190.97|4190.37|4190.85|4190.25|17
1622086440000|2021-05-27 03:34:00|4190.85|4190.25|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|8
1622086450000|2021-05-27 03:34:10|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|6
1622086460000|2021-05-27 03:34:20|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|8
1622086470000|2021-05-27 03:34:30|4191.1|4190.5|4190.6|4190|4191.1|4190.5|4190.6|4190|32
1622086480000|2021-05-27 03:34:40|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|2
1622086490000|2021-05-27 03:34:50|4190.72|4190.12|4190.72|4190.12|4190.85|4190.25|4190.6|4190|6
1622086500000|2021-05-27 03:35:00|4190.85|4190.25|4190.6|4190|4190.85|4190.25|4190.6|4190|8
1622086510000|2021-05-27 03:35:10|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|6
1622086520000|2021-05-27 03:35:20|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|4
1622086530000|2021-05-27 03:35:30|||||||||3
1622086540000|2021-05-27 03:35:40|||||||||2
1622086550000|2021-05-27 03:35:50|||||||||3
1622086560000|2021-05-27 03:36:00|||||||||4
1622086570000|2021-05-27 03:36:10|||||||||4
1622086580000|2021-05-27 03:36:20|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|16
1622086590000|2021-05-27 03:36:30|||||||||40
1622086600000|2021-05-27 03:36:40|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.22|4190.62|9
1622086610000|2021-05-27 03:36:50|4191.1|4190.5|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|12
1622086620000|2021-05-27 03:37:00|4191.22|4190.62|4191.1|4190.5|4191.22|4190.62|4191.1|4190.5|2
1622086630000|2021-05-27 03:37:10|4191.35|4190.75|4191.85|4191.25|4191.85|4191.25|4191.22|4190.62|161
1622086640000|2021-05-27 03:37:20|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.6|4191|24
1622086650000|2021-05-27 03:37:30|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|59
1622086660000|2021-05-27 03:37:40|4191.85|4191.25|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|46
1622086680000|2021-05-27 03:38:00|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|25
1622086690000|2021-05-27 03:38:10|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|40
1622086700000|2021-05-27 03:38:20|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|28
1622086710000|2021-05-27 03:38:30|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|11
1622086720000|2021-05-27 03:38:40|4191.35|4190.75|4191.35|4190.75|4191.6|4191|4191.35|4190.75|40
1622086730000|2021-05-27 03:38:50|4191.47|4190.87|4191.47|4190.87|4191.47|4190.87|4191.47|4190.87|7
1622086740000|2021-05-27 03:39:00|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|29
1622086750000|2021-05-27 03:39:10|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|5
1622086760000|2021-05-27 03:39:20|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|48
1622086790000|2021-05-27 03:39:50|4191.72|4191.12|4191.72|4191.12|4191.85|4191.25|4191.6|4191|22
1622086800000|2021-05-27 03:40:00|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|46
1622086810000|2021-05-27 03:40:10|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|14
1622086820000|2021-05-27 03:40:20|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|4
1622086830000|2021-05-27 03:40:30|4191.72|4191.12|4191.6|4191|4191.85|4191.25|4191.6|4191|17
1622086840000|2021-05-27 03:40:40|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|12
1622086880000|2021-05-27 03:41:20|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|32
1622086890000|2021-05-27 03:41:30|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|5
1622086900000|2021-05-27 03:41:40|4191.72|4191.12|4191.6|4191|4191.85|4191.25|4191.6|4191|5
1622086910000|2021-05-27 03:41:50|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|1
1622086920000|2021-05-27 03:42:00|4191.72|4191.12|4191.6|4191|4191.85|4191.25|4191.6|4191|16
1622086940000|2021-05-27 03:42:20|||||||||7
1622086960000|2021-05-27 03:42:40|||||||||1
1622086970000|2021-05-27 03:42:50|4191.72|4191.12|4191.6|4191|4191.85|4191.25|4191.6|4191|22
1622086980000|2021-05-27 03:43:00|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|13
1622086990000|2021-05-27 03:43:10|4192.1|4191.5|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|49
1622087000000|2021-05-27 03:43:20|||||||||1
1622087010000|2021-05-27 03:43:30|||||||||6
1622087020000|2021-05-27 03:43:40|||||||||2
1622087030000|2021-05-27 03:43:50|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|10
1622087040000|2021-05-27 03:44:00|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|5
1622087050000|2021-05-27 03:44:10|4191.6|4191|4191.85|4191.25|4191.85|4191.25|4191.6|4191|11
1622087060000|2021-05-27 03:44:20|||||||||1
1622087070000|2021-05-27 03:44:30|||||||||5
1622087080000|2021-05-27 03:44:40|||||||||2
1622087090000|2021-05-27 03:44:50|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|61
1622087100000|2021-05-27 03:45:00|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|25
1622087110000|2021-05-27 03:45:10|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|18
1622087120000|2021-05-27 03:45:20|||||||||1
1622087130000|2021-05-27 03:45:30|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|19
1622087150000|2021-05-27 03:45:50|||||||||2
1622087180000|2021-05-27 03:46:20|4192.1|4191.5|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|14
1622087190000|2021-05-27 03:46:30|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|11
1622087200000|2021-05-27 03:46:40|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|7
1622087210000|2021-05-27 03:46:50|4191.97|4191.37|4191.97|4191.37|4192.1|4191.5|4191.85|4191.25|33
1622087220000|2021-05-27 03:47:00|4191.85|4191.25|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|4
1622087240000|2021-05-27 03:47:20|||||||||4
1622087280000|2021-05-27 03:48:00|||||||||24
1622087290000|2021-05-27 03:48:10|||||||||1
1622087300000|2021-05-27 03:48:20|||||||||2
1622087310000|2021-05-27 03:48:30|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|41
1622087340000|2021-05-27 03:49:00|4192.22|4191.62|4192.22|4191.62|4192.35|4191.75|4192.1|4191.5|56
1622087350000|2021-05-27 03:49:10|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|0
1622087360000|2021-05-27 03:49:20|||||||||2
1622087370000|2021-05-27 03:49:30|4191.85|4191.25|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|17
1622087380000|2021-05-27 03:49:40|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|8
1622087400000|2021-05-27 03:50:00|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|14
1622087410000|2021-05-27 03:50:10|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|12
1622087420000|2021-05-27 03:50:20|||||||||8
1622087440000|2021-05-27 03:50:40|||||||||43
1622087470000|2021-05-27 03:51:10|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|22
1622087500000|2021-05-27 03:51:40|||||||||3
1622087510000|2021-05-27 03:51:50|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|25
1622087520000|2021-05-27 03:52:00|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|30
1622087530000|2021-05-27 03:52:10|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|9
1622087540000|2021-05-27 03:52:20|||||||||5
1622087560000|2021-05-27 03:52:40|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|18
1622087580000|2021-05-27 03:53:00|||||||||1
1622087590000|2021-05-27 03:53:10|4192.1|4191.5|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|27
1622087600000|2021-05-27 03:53:20|||||||||1
1622087610000|2021-05-27 03:53:30|||||||||2
1622087620000|2021-05-27 03:53:40|4192.1|4191.5|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|43
1622087630000|2021-05-27 03:53:50|||||||||1
1622087640000|2021-05-27 03:54:00|||||||||5
1622087680000|2021-05-27 03:54:40|||||||||2
1622087690000|2021-05-27 03:54:50|||||||||1
1622087700000|2021-05-27 03:55:00|4192.6|4192|4192.6|4192|4192.85|4192.25|4192.6|4192|206
1622087710000|2021-05-27 03:55:10|4192.72|4192.12|4192.6|4192|4192.85|4192.25|4192.6|4192|66
1622087740000|2021-05-27 03:55:40|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|101
1622087760000|2021-05-27 03:56:00|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|25
1622087770000|2021-05-27 03:56:10|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.22|4191.62|6
1622087780000|2021-05-27 03:56:20|4192.22|4191.62|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|8
1622087800000|2021-05-27 03:56:40|||||||||5
1622087820000|2021-05-27 03:57:00|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|14
1622087850000|2021-05-27 03:57:30|||||||||4
1622087860000|2021-05-27 03:57:40|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|12
1622087870000|2021-05-27 03:57:50|4192.22|4191.62|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|14
1622087880000|2021-05-27 03:58:00|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.22|4191.62|8
1622087890000|2021-05-27 03:58:10|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|13
1622087900000|2021-05-27 03:58:20|||||||||2
1622087910000|2021-05-27 03:58:30|4192.22|4191.62|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|12
1622087950000|2021-05-27 03:59:10|||||||||2
1622087960000|2021-05-27 03:59:20|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|50
1622087970000|2021-05-27 03:59:30|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|35
1622087990000|2021-05-27 03:59:50|||||||||5
1622088000000|2021-05-27 04:00:00|4192.35|4191.75|4192.6|4192|4192.6|4192|4192.35|4191.75|35
1622088010000|2021-05-27 04:00:10|4192.35|4191.75|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|11
1622088030000|2021-05-27 04:00:30|||||||||3
1622088040000|2021-05-27 04:00:40|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|6
1622088050000|2021-05-27 04:00:50|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|2
1622088070000|2021-05-27 04:01:10|||||||||13
1622088080000|2021-05-27 04:01:20|||||||||12
1622088090000|2021-05-27 04:01:30|4191.6|4191|4191.6|4191|4191.6|4191|4191.6|4191|61
1622088100000|2021-05-27 04:01:40|||||||||34
1622088110000|2021-05-27 04:01:50|||||||||1
1622088120000|2021-05-27 04:02:00|||||||||4
1622088150000|2021-05-27 04:02:30|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|41
1622088160000|2021-05-27 04:02:40|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|12
1622088170000|2021-05-27 04:02:50|||||||||1
1622088180000|2021-05-27 04:03:00|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|10
1622088190000|2021-05-27 04:03:10|||||||||4
1622088200000|2021-05-27 04:03:20|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|25
1622088220000|2021-05-27 04:03:40|||||||||20
1622088230000|2021-05-27 04:03:50|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|11
1622088240000|2021-05-27 04:04:00|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|13
1622088260000|2021-05-27 04:04:20|4191.22|4190.62|4190.85|4190.25|4191.35|4190.75|4190.85|4190.25|87
1622088270000|2021-05-27 04:04:30|||||||||10
1622088280000|2021-05-27 04:04:40|4191.1|4190.5|4190.97|4190.37|4191.1|4190.5|4190.97|4190.37|33
1622088290000|2021-05-27 04:04:50|4191.1|4190.5|4190.97|4190.37|4191.1|4190.5|4190.85|4190.25|11
1622088300000|2021-05-27 04:05:00|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|3
1622088330000|2021-05-27 04:05:30|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|38
1622088340000|2021-05-27 04:05:40|||||||||1
1622088360000|2021-05-27 04:06:00|4190.85|4190.25|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|17
1622088370000|2021-05-27 04:06:10|4190.97|4190.37|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|7
1622088380000|2021-05-27 04:06:20|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|13
1622088390000|2021-05-27 04:06:30|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|8
1622088410000|2021-05-27 04:06:50|4190.6|4190|4190.35|4189.75|4190.85|4190.25|4190.35|4189.75|133
1622088420000|2021-05-27 04:07:00|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|53
1622088430000|2021-05-27 04:07:10|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|53
1622088440000|2021-05-27 04:07:20|4190.6|4190|4190.6|4190|4190.6|4190|4190.47|4189.87|28
1622088450000|2021-05-27 04:07:30|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|17
1622088460000|2021-05-27 04:07:40|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|5
1622088480000|2021-05-27 04:08:00|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|31
1622088490000|2021-05-27 04:08:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|29
1622088510000|2021-05-27 04:08:30|||||||||9
1622088520000|2021-05-27 04:08:40|||||||||3
1622088530000|2021-05-27 04:08:50|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|14
1622088540000|2021-05-27 04:09:00|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|34
1622088550000|2021-05-27 04:09:10|||||||||2
1622088560000|2021-05-27 04:09:20|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.1|4189.5|40
1622088570000|2021-05-27 04:09:30|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|11
1622088580000|2021-05-27 04:09:40|||||||||2
1622088590000|2021-05-27 04:09:50|||||||||8
1622088600000|2021-05-27 04:10:00|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|29
1622088610000|2021-05-27 04:10:10|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|10
1622088620000|2021-05-27 04:10:20|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|6
1622088630000|2021-05-27 04:10:30|||||||||1
1622088650000|2021-05-27 04:10:50|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|27
1622088660000|2021-05-27 04:11:00|||||||||4
1622088670000|2021-05-27 04:11:10|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|14
1622088680000|2021-05-27 04:11:20|||||||||16
1622088700000|2021-05-27 04:11:40|||||||||1
1622088720000|2021-05-27 04:12:00|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|30
1622088730000|2021-05-27 04:12:10|||||||||7
1622088760000|2021-05-27 04:12:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|29
1622088770000|2021-05-27 04:12:50|||||||||5
1622088780000|2021-05-27 04:13:00|4190.35|4189.75|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|21
1622088790000|2021-05-27 04:13:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|12
1622088800000|2021-05-27 04:13:20|||||||||39
1622088810000|2021-05-27 04:13:30|||||||||22
1622088820000|2021-05-27 04:13:40|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|16
1622088830000|2021-05-27 04:13:50|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|8
1622088840000|2021-05-27 04:14:00|||||||||5
1622088860000|2021-05-27 04:14:20|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|7
1622088870000|2021-05-27 04:14:30|||||||||56
1622088880000|2021-05-27 04:14:40|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|13
1622088890000|2021-05-27 04:14:50|||||||||3
1622088900000|2021-05-27 04:15:00|4189.35|4188.75|4189.85|4189.25|4189.85|4189.25|4189.35|4188.75|198
1622088910000|2021-05-27 04:15:10|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|9
1622088930000|2021-05-27 04:15:30|||||||||24
1622088940000|2021-05-27 04:15:40|||||||||3
1622088960000|2021-05-27 04:16:00|||||||||9
1622088970000|2021-05-27 04:16:10|||||||||17
1622088980000|2021-05-27 04:16:20|||||||||2
1622088990000|2021-05-27 04:16:30|||||||||3
1622089000000|2021-05-27 04:16:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4
1622089010000|2021-05-27 04:16:50|||||||||3
1622089030000|2021-05-27 04:17:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|40
1622089040000|2021-05-27 04:17:20|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|13
1622089060000|2021-05-27 04:17:40|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|4
1622089080000|2021-05-27 04:18:00|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|6
1622089090000|2021-05-27 04:18:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|12
1622089100000|2021-05-27 04:18:20|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|9
1622089110000|2021-05-27 04:18:30|||||||||9
1622089130000|2021-05-27 04:18:50|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|6
1622089140000|2021-05-27 04:19:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|2
1622089170000|2021-05-27 04:19:30|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|21
1622089200000|2021-05-27 04:20:00|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|8
1622089220000|2021-05-27 04:20:20|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|13
1622089270000|2021-05-27 04:21:10|||||||||3
1622089280000|2021-05-27 04:21:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|25
1622089290000|2021-05-27 04:21:30|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|50
1622089300000|2021-05-27 04:21:40|||||||||1
1622089310000|2021-05-27 04:21:50|||||||||1
1622089340000|2021-05-27 04:22:20|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|8
1622089350000|2021-05-27 04:22:30|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|14
1622089360000|2021-05-27 04:22:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|1
1622089370000|2021-05-27 04:22:50|||||||||2
1622089380000|2021-05-27 04:23:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|13
1622089390000|2021-05-27 04:23:10|4190.6|4190|4190.47|4189.87|4190.6|4190|4190.35|4189.75|12
1622089400000|2021-05-27 04:23:20|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|0
1622089410000|2021-05-27 04:23:30|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|16
1622089420000|2021-05-27 04:23:40|4190.47|4189.87|4190.47|4189.87|4190.47|4189.87|4190.35|4189.75|2
1622089430000|2021-05-27 04:23:50|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|9
1622089440000|2021-05-27 04:24:00|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|2
1622089450000|2021-05-27 04:24:10|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|10
1622089460000|2021-05-27 04:24:20|4190.35|4189.75|4190.47|4189.87|4190.6|4190|4190.35|4189.75|13
1622089470000|2021-05-27 04:24:30|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|11
1622089490000|2021-05-27 04:24:50|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|5
1622089500000|2021-05-27 04:25:00|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|4
1622089510000|2021-05-27 04:25:10|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|1
1622089520000|2021-05-27 04:25:20|4190.47|4189.87|4190.47|4189.87|4190.47|4189.87|4190.47|4189.87|22
1622089530000|2021-05-27 04:25:30|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|0
1622089560000|2021-05-27 04:26:00|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|11
1622089580000|2021-05-27 04:26:20|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|15
1622089620000|2021-05-27 04:27:00|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|10
1622089670000|2021-05-27 04:27:50|||||||||2
1622089690000|2021-05-27 04:28:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|36
1622089700000|2021-05-27 04:28:20|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|16
1622089720000|2021-05-27 04:28:40|||||||||19
1622089730000|2021-05-27 04:28:50|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|16
1622089740000|2021-05-27 04:29:00|||||||||3
1622089770000|2021-05-27 04:29:30|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|16
1622089800000|2021-05-27 04:30:00|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|23
1622089810000|2021-05-27 04:30:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|7
1622089830000|2021-05-27 04:30:30|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|7
1622089840000|2021-05-27 04:30:40|||||||||16
1622089850000|2021-05-27 04:30:50|||||||||3
1622089860000|2021-05-27 04:31:00|4189.72|4189.12|4189.35|4188.75|4189.72|4189.12|4189.35|4188.75|26
1622089870000|2021-05-27 04:31:10|||||||||12
1622089880000|2021-05-27 04:31:20|||||||||5
1622089890000|2021-05-27 04:31:30|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|31
1622089920000|2021-05-27 04:32:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|62
1622089930000|2021-05-27 04:32:10|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|8
1622089940000|2021-05-27 04:32:20|||||||||1
1622089960000|2021-05-27 04:32:40|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|23
1622089970000|2021-05-27 04:32:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|27
1622089980000|2021-05-27 04:33:00|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|14
1622089990000|2021-05-27 04:33:10|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|40
1622090000000|2021-05-27 04:33:20|||||||||3
1622090020000|2021-05-27 04:33:40|||||||||13
1622090030000|2021-05-27 04:33:50|||||||||7
1622090040000|2021-05-27 04:34:00|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|37
1622090050000|2021-05-27 04:34:10|||||||||10
1622090070000|2021-05-27 04:34:30|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|17
1622090080000|2021-05-27 04:34:40|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|0
1622090090000|2021-05-27 04:34:50|||||||||1
1622090100000|2021-05-27 04:35:00|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|17
1622090140000|2021-05-27 04:35:40|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.97|4188.37|9
1622090150000|2021-05-27 04:35:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|21
1622090170000|2021-05-27 04:36:10|||||||||8
1622090180000|2021-05-27 04:36:20|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|22
1622090190000|2021-05-27 04:36:30|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|5
1622090210000|2021-05-27 04:36:50|||||||||6
1622090220000|2021-05-27 04:37:00|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|13
1622090230000|2021-05-27 04:37:10|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|5
1622090240000|2021-05-27 04:37:20|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|8
1622090260000|2021-05-27 04:37:40|4189.1|4188.5|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|12
1622090280000|2021-05-27 04:38:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|20
1622090290000|2021-05-27 04:38:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|18
1622090300000|2021-05-27 04:38:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|24
1622090310000|2021-05-27 04:38:30|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|21
1622090320000|2021-05-27 04:38:40|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|14
1622090330000|2021-05-27 04:38:50|4189.72|4189.12|4189.72|4189.12|4189.85|4189.25|4189.72|4189.12|4
1622090340000|2021-05-27 04:39:00|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|29
1622090370000|2021-05-27 04:39:30|||||||||4
1622090380000|2021-05-27 04:39:40|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|17
1622090390000|2021-05-27 04:39:50|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|11
1622090430000|2021-05-27 04:40:30|||||||||2
1622090440000|2021-05-27 04:40:40|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|16
1622090450000|2021-05-27 04:40:50|||||||||4
1622090460000|2021-05-27 04:41:00|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|10
1622090470000|2021-05-27 04:41:10|||||||||19
1622090500000|2021-05-27 04:41:40|||||||||7
1622090520000|2021-05-27 04:42:00|||||||||4
1622090540000|2021-05-27 04:42:20|||||||||1
1622090570000|2021-05-27 04:42:50|||||||||10
1622090590000|2021-05-27 04:43:10|||||||||2
1622090640000|2021-05-27 04:44:00|||||||||2
1622090670000|2021-05-27 04:44:30|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|35
1622090680000|2021-05-27 04:44:40|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|20
1622090690000|2021-05-27 04:44:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|18
1622090720000|2021-05-27 04:45:20|||||||||20
1622090740000|2021-05-27 04:45:40|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|28
1622090750000|2021-05-27 04:45:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|21
1622090760000|2021-05-27 04:46:00|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|3
1622090810000|2021-05-27 04:46:50|||||||||4
1622090830000|2021-05-27 04:47:10|||||||||8
1622090840000|2021-05-27 04:47:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|17
1622090850000|2021-05-27 04:47:30|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.97|4189.37|28
1622090860000|2021-05-27 04:47:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|0
1622090880000|2021-05-27 04:48:00|||||||||11
1622090890000|2021-05-27 04:48:10|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|19
1622090900000|2021-05-27 04:48:20|||||||||3
1622090910000|2021-05-27 04:48:30|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|14
1622090920000|2021-05-27 04:48:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|5
1622090930000|2021-05-27 04:48:50|4189.85|4189.25|4189.97|4189.37|4189.97|4189.37|4189.85|4189.25|7
1622090940000|2021-05-27 04:49:00|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|2
1622090950000|2021-05-27 04:49:10|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|5
1622090990000|2021-05-27 04:49:50|||||||||3
1622091000000|2021-05-27 04:50:00|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|16
1622091030000|2021-05-27 04:50:30|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|30
1622091040000|2021-05-27 04:50:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|11
1622091050000|2021-05-27 04:50:50|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|6
1622091060000|2021-05-27 04:51:00|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|44
1622091070000|2021-05-27 04:51:10|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|33
1622091080000|2021-05-27 04:51:20|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|3
1622091090000|2021-05-27 04:51:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|4
1622091100000|2021-05-27 04:51:40|4190.72|4190.12|4190.6|4190|4190.85|4190.25|4190.6|4190|28
1622091110000|2021-05-27 04:51:50|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.6|4190|14
1622091120000|2021-05-27 04:52:00|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|20
1622091130000|2021-05-27 04:52:10|||||||||10
1622091140000|2021-05-27 04:52:20|||||||||6
1622091150000|2021-05-27 04:52:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|9
1622091160000|2021-05-27 04:52:40|||||||||1
1622091170000|2021-05-27 04:52:50|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.72|4190.12|31
1622091180000|2021-05-27 04:53:00|||||||||19
1622091190000|2021-05-27 04:53:10|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|6
1622091200000|2021-05-27 04:53:20|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.22|4190.62|37
1622091210000|2021-05-27 04:53:30|4191.22|4190.62|4191.1|4190.5|4191.22|4190.62|4191.1|4190.5|36
1622091220000|2021-05-27 04:53:40|||||||||2
1622091230000|2021-05-27 04:53:50|4191.22|4190.62|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|14
1622091250000|2021-05-27 04:54:10|||||||||2
1622091270000|2021-05-27 04:54:30|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|27
1622091290000|2021-05-27 04:54:50|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|12
1622091300000|2021-05-27 04:55:00|||||||||14
1622091320000|2021-05-27 04:55:20|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|5
1622091330000|2021-05-27 04:55:30|||||||||1
1622091340000|2021-05-27 04:55:40|4190.35|4189.75|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|45
1622091350000|2021-05-27 04:55:50|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|25
1622091360000|2021-05-27 04:56:00|||||||||8
1622091370000|2021-05-27 04:56:10|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.72|4190.12|4
1622091380000|2021-05-27 04:56:20|4190.97|4190.37|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|19
1622091400000|2021-05-27 04:56:40|||||||||1
1622091410000|2021-05-27 04:56:50|4190.6|4190|4190.6|4190|4190.72|4190.12|4190.6|4190|14
1622091420000|2021-05-27 04:57:00|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.72|4190.12|10
1622091460000|2021-05-27 04:57:40|||||||||2
1622091470000|2021-05-27 04:57:50|||||||||3
1622091490000|2021-05-27 04:58:10|||||||||2
1622091520000|2021-05-27 04:58:40|||||||||2
1622091540000|2021-05-27 04:59:00|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|24
1622091550000|2021-05-27 04:59:10|||||||||1
1622091580000|2021-05-27 04:59:40|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|34
1622091590000|2021-05-27 04:59:50|4191.1|4190.5|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|24
1622091600000|2021-05-27 05:00:00|4190.97|4190.37|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|21
1622091620000|2021-05-27 05:00:20|4190.6|4190|4190.85|4190.25|4190.85|4190.25|4190.6|4190|11
1622091630000|2021-05-27 05:00:30|4190.72|4190.12|4190.35|4189.75|4190.72|4190.12|4190.35|4189.75|23
1622091640000|2021-05-27 05:00:40|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|23
1622091650000|2021-05-27 05:00:50|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|47
1622091660000|2021-05-27 05:01:00|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|37
1622091670000|2021-05-27 05:01:10|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|4
1622091680000|2021-05-27 05:01:20|4190.1|4189.5|4190.22|4189.62|4190.35|4189.75|4190.1|4189.5|10
1622091690000|2021-05-27 05:01:30|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|41
1622091700000|2021-05-27 05:01:40|||||||||1
1622091710000|2021-05-27 05:01:50|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|17
1622091720000|2021-05-27 05:02:00|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|11
1622091730000|2021-05-27 05:02:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|0
1622091750000|2021-05-27 05:02:30|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|52
1622091760000|2021-05-27 05:02:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|18
1622091770000|2021-05-27 05:02:50|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|4
1622091780000|2021-05-27 05:03:00|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|20
1622091790000|2021-05-27 05:03:10|||||||||3
1622091800000|2021-05-27 05:03:20|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|22
1622091810000|2021-05-27 05:03:30|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|19
1622091870000|2021-05-27 05:04:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|62
1622091900000|2021-05-27 05:05:00|||||||||10
1622091910000|2021-05-27 05:05:10|||||||||11
1622091920000|2021-05-27 05:05:20|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|13
1622091930000|2021-05-27 05:05:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|8
1622091940000|2021-05-27 05:05:40|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|10
1622091950000|2021-05-27 05:05:50|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|16
1622091960000|2021-05-27 05:06:00|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|44
1622091970000|2021-05-27 05:06:10|4189.72|4189.12|4189.72|4189.12|4189.72|4189.12|4189.72|4189.12|29
1622091980000|2021-05-27 05:06:20|4189.85|4189.25|4189.35|4188.75|4189.85|4189.25|4189.1|4188.5|80
1622091990000|2021-05-27 05:06:30|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|21
1622092010000|2021-05-27 05:06:50|||||||||21
1622092020000|2021-05-27 05:07:00|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|26
1622092030000|2021-05-27 05:07:10|||||||||4
1622092040000|2021-05-27 05:07:20|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|37
1622092050000|2021-05-27 05:07:30|||||||||2
1622092060000|2021-05-27 05:07:40|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|37
1622092080000|2021-05-27 05:08:00|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|20
1622092090000|2021-05-27 05:08:10|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|15
1622092100000|2021-05-27 05:08:20|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|12
1622092110000|2021-05-27 05:08:30|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|29
1622092130000|2021-05-27 05:08:50|||||||||3
1622092140000|2021-05-27 05:09:00|||||||||26
1622092150000|2021-05-27 05:09:10|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|101
1622092160000|2021-05-27 05:09:20|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|56
1622092170000|2021-05-27 05:09:30|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|70
1622092180000|2021-05-27 05:09:40|||||||||3
1622092190000|2021-05-27 05:09:50|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|24
1622092200000|2021-05-27 05:10:00|||||||||1
1622092210000|2021-05-27 05:10:10|||||||||4
1622092220000|2021-05-27 05:10:20|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|11
1622092240000|2021-05-27 05:10:40|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|18
1622092250000|2021-05-27 05:10:50|||||||||19
1622092260000|2021-05-27 05:11:00|4188.72|4188.12|4188.35|4187.75|4188.85|4188.25|4188.35|4187.75|81
1622092270000|2021-05-27 05:11:10|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|11
1622092280000|2021-05-27 05:11:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|15
1622092290000|2021-05-27 05:11:30|||||||||1
1622092310000|2021-05-27 05:11:50|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|4
1622092320000|2021-05-27 05:12:00|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|16
1622092330000|2021-05-27 05:12:10|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|35
1622092340000|2021-05-27 05:12:20|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|33
1622092350000|2021-05-27 05:12:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|39
1622092360000|2021-05-27 05:12:40|||||||||1
1622092370000|2021-05-27 05:12:50|4187.97|4187.37|4187.6|4187|4187.97|4187.37|4187.6|4187|66
1622092380000|2021-05-27 05:13:00|4187.35|4186.75|4187.6|4187|4187.6|4187|4187.35|4186.75|38
1622092390000|2021-05-27 05:13:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|66
1622092400000|2021-05-27 05:13:20|||||||||17
1622092410000|2021-05-27 05:13:30|||||||||1
1622092420000|2021-05-27 05:13:40|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|29
1622092430000|2021-05-27 05:13:50|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.35|4186.75|48
1622092440000|2021-05-27 05:14:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|35
1622092450000|2021-05-27 05:14:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|20
1622092460000|2021-05-27 05:14:20|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|10
1622092480000|2021-05-27 05:14:40|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|69
1622092490000|2021-05-27 05:14:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|6
1622092500000|2021-05-27 05:15:00|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|10
1622092510000|2021-05-27 05:15:10|||||||||3
1622092520000|2021-05-27 05:15:20|4187.6|4187|4187.6|4187|4187.72|4187.12|4187.6|4187|8
1622092530000|2021-05-27 05:15:30|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|29
1622092540000|2021-05-27 05:15:40|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|6
1622092550000|2021-05-27 05:15:50|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|57
1622092560000|2021-05-27 05:16:00|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|4
1622092570000|2021-05-27 05:16:10|||||||||6
1622092580000|2021-05-27 05:16:20|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|7
1622092590000|2021-05-27 05:16:30|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|5
1622092610000|2021-05-27 05:16:50|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|21
1622092620000|2021-05-27 05:17:00|4187.72|4187.12|4188.1|4187.5|4188.1|4187.5|4187.72|4187.12|34
1622092640000|2021-05-27 05:17:20|4187.97|4187.37|4187.6|4187|4188.1|4187.5|4187.6|4187|17
1622092650000|2021-05-27 05:17:30|||||||||5
1622092660000|2021-05-27 05:17:40|||||||||6
1622092670000|2021-05-27 05:17:50|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|52
1622092690000|2021-05-27 05:18:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|7
1622092700000|2021-05-27 05:18:20|4187.97|4187.37|4187.97|4187.37|4188.1|4187.5|4187.97|4187.37|8
1622092710000|2021-05-27 05:18:30|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|0
1622092720000|2021-05-27 05:18:40|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|5
1622092730000|2021-05-27 05:18:50|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|38
1622092740000|2021-05-27 05:19:00|||||||||8
1622092750000|2021-05-27 05:19:10|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|29
1622092760000|2021-05-27 05:19:20|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|20
1622092770000|2021-05-27 05:19:30|||||||||2
1622092790000|2021-05-27 05:19:50|||||||||17
1622092800000|2021-05-27 05:20:00|||||||||5
1622092810000|2021-05-27 05:20:10|||||||||1
1622092820000|2021-05-27 05:20:20|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|22
1622092830000|2021-05-27 05:20:30|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|11
1622092840000|2021-05-27 05:20:40|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|3
1622092870000|2021-05-27 05:21:10|4187.6|4187|4187.6|4187|4187.6|4187|4187.47|4186.87|67
1622092880000|2021-05-27 05:21:20|||||||||10
1622092890000|2021-05-27 05:21:30|||||||||18
1622092900000|2021-05-27 05:21:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|110
1622092910000|2021-05-27 05:21:50|||||||||6
1622092920000|2021-05-27 05:22:00|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|13
1622092940000|2021-05-27 05:22:20|||||||||2
1622092960000|2021-05-27 05:22:40|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|46
1622092970000|2021-05-27 05:22:50|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|0
1622092980000|2021-05-27 05:23:00|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|14
1622093010000|2021-05-27 05:23:30|||||||||1
1622093020000|2021-05-27 05:23:40|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|12
1622093030000|2021-05-27 05:23:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|19
1622093040000|2021-05-27 05:24:00|||||||||3
1622093050000|2021-05-27 05:24:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|15
1622093060000|2021-05-27 05:24:20|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|6
1622093080000|2021-05-27 05:24:40|4187.6|4187|4187.6|4187|4187.85|4187.25|4187.6|4187|41
1622093090000|2021-05-27 05:24:50|4187.35|4186.75|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|39
1622093100000|2021-05-27 05:25:00|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|44
1622093110000|2021-05-27 05:25:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|20
1622093120000|2021-05-27 05:25:20|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|19
1622093130000|2021-05-27 05:25:30|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|34
1622093140000|2021-05-27 05:25:40|||||||||1
1622093150000|2021-05-27 05:25:50|4187.85|4187.25|4187.97|4187.37|4187.97|4187.37|4187.85|4187.25|39
1622093160000|2021-05-27 05:26:00|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|18
1622093170000|2021-05-27 05:26:10|4188.22|4187.62|4188.22|4187.62|4188.22|4187.62|4188.22|4187.62|2
1622093180000|2021-05-27 05:26:20|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|5
1622093190000|2021-05-27 05:26:30|||||||||9
1622093200000|2021-05-27 05:26:40|||||||||9
1622093210000|2021-05-27 05:26:50|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|11
1622093220000|2021-05-27 05:27:00|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|13
1622093230000|2021-05-27 05:27:10|||||||||1
1622093240000|2021-05-27 05:27:20|||||||||1
1622093250000|2021-05-27 05:27:30|4188.35|4187.75|4188.22|4187.62|4188.35|4187.75|4188.22|4187.62|16
1622093260000|2021-05-27 05:27:40|4188.1|4187.5|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|24
1622093270000|2021-05-27 05:27:50|||||||||7
1622093280000|2021-05-27 05:28:00|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|30
1622093290000|2021-05-27 05:28:10|4187.72|4187.12|4187.72|4187.12|4187.85|4187.25|4187.72|4187.12|20
1622093300000|2021-05-27 05:28:20|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|1
1622093310000|2021-05-27 05:28:30|||||||||11
1622093320000|2021-05-27 05:28:40|||||||||34
1622093330000|2021-05-27 05:28:50|4187.47|4186.87|4187.35|4186.75|4187.6|4187|4187.35|4186.75|5
1622093340000|2021-05-27 05:29:00|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|16
1622093350000|2021-05-27 05:29:10|4187.72|4187.12|4187.72|4187.12|4187.85|4187.25|4187.72|4187.12|6
1622093360000|2021-05-27 05:29:20|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|11
1622093370000|2021-05-27 05:29:30|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|26
1622093380000|2021-05-27 05:29:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|21
1622093390000|2021-05-27 05:29:50|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|3
1622093400000|2021-05-27 05:30:00|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|14
1622093410000|2021-05-27 05:30:10|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.6|4187|21
1622093420000|2021-05-27 05:30:20|4187.97|4187.37|4187.6|4187|4188.1|4187.5|4187.6|4187|8
1622093430000|2021-05-27 05:30:30|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|34
1622093440000|2021-05-27 05:30:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|22
1622093450000|2021-05-27 05:30:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|3
1622093460000|2021-05-27 05:31:00|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|33
1622093470000|2021-05-27 05:31:10|4188.35|4187.75|4188.85|4188.25|4188.85|4188.25|4188.35|4187.75|45
1622093480000|2021-05-27 05:31:20|||||||||7
1622093490000|2021-05-27 05:31:30|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|29
1622093500000|2021-05-27 05:31:40|4188.72|4188.12|4188.72|4188.12|4188.85|4188.25|4188.6|4188|15
1622093510000|2021-05-27 05:31:50|4188.6|4188|4188.6|4188|4188.85|4188.25|4188.6|4188|20
1622093520000|2021-05-27 05:32:00|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|7
1622093530000|2021-05-27 05:32:10|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|8
1622093540000|2021-05-27 05:32:20|4188.35|4187.75|4188.22|4187.62|4188.6|4188|4188.22|4187.62|13
1622093550000|2021-05-27 05:32:30|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|0
1622093570000|2021-05-27 05:32:50|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|3
1622093580000|2021-05-27 05:33:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|15
1622093590000|2021-05-27 05:33:10|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|8
1622093600000|2021-05-27 05:33:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|16
1622093620000|2021-05-27 05:33:40|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|15
1622093630000|2021-05-27 05:33:50|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|1
1622093640000|2021-05-27 05:34:00|||||||||4
1622093650000|2021-05-27 05:34:10|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|18
1622093660000|2021-05-27 05:34:20|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|7
1622093670000|2021-05-27 05:34:30|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|7
1622093680000|2021-05-27 05:34:40|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|3
1622093690000|2021-05-27 05:34:50|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|2
1622093700000|2021-05-27 05:35:00|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|10
1622093710000|2021-05-27 05:35:10|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|2
1622093720000|2021-05-27 05:35:20|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|5
1622093730000|2021-05-27 05:35:30|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|12
1622093740000|2021-05-27 05:35:40|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|9
1622093750000|2021-05-27 05:35:50|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|0
1622093760000|2021-05-27 05:36:00|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|24
1622093770000|2021-05-27 05:36:10|4188.35|4187.75|4188.47|4187.87|4188.6|4188|4188.35|4187.75|13
1622093780000|2021-05-27 05:36:20|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|0
1622093790000|2021-05-27 05:36:30|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|8
1622093800000|2021-05-27 05:36:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|10
1622093810000|2021-05-27 05:36:50|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|25
1622093820000|2021-05-27 05:37:00|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|8
1622093830000|2021-05-27 05:37:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|13
1622093850000|2021-05-27 05:37:30|4187.97|4187.37|4188.22|4187.62|4188.35|4187.75|4187.85|4187.25|52
1622093860000|2021-05-27 05:37:40|4188.35|4187.75|4188.22|4187.62|4188.35|4187.75|4188.22|4187.62|4
1622093870000|2021-05-27 05:37:50|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|15
1622093880000|2021-05-27 05:38:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|19
1622093900000|2021-05-27 05:38:20|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|12
1622093910000|2021-05-27 05:38:30|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|8
1622093950000|2021-05-27 05:39:10|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|12
1622093970000|2021-05-27 05:39:30|||||||||1
1622093980000|2021-05-27 05:39:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|38
1622093990000|2021-05-27 05:39:50|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|29
1622094000000|2021-05-27 05:40:00|4187.97|4187.37|4188.1|4187.5|4188.35|4187.75|4187.85|4187.25|27
1622094010000|2021-05-27 05:40:10|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|5
1622094020000|2021-05-27 05:40:20|||||||||13
1622094040000|2021-05-27 05:40:40|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|42
1622094050000|2021-05-27 05:40:50|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.6|4188|48
1622094060000|2021-05-27 05:41:00|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|23
1622094070000|2021-05-27 05:41:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|42
1622094080000|2021-05-27 05:41:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|37
1622094090000|2021-05-27 05:41:30|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.35|4188.75|73
1622094100000|2021-05-27 05:41:40|4189.47|4188.87|4189.35|4188.75|4189.6|4189|4189.35|4188.75|26
1622094110000|2021-05-27 05:41:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|15
1622094120000|2021-05-27 05:42:00|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|11
1622094130000|2021-05-27 05:42:10|4189.47|4188.87|4189.6|4189|4189.72|4189.12|4189.35|4188.75|24
1622094140000|2021-05-27 05:42:20|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.72|4189.12|3
1622094150000|2021-05-27 05:42:30|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|115
1622094160000|2021-05-27 05:42:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|89
1622094170000|2021-05-27 05:42:50|4190.47|4189.87|4190.6|4190|4190.85|4190.25|4190.47|4189.87|59
1622094180000|2021-05-27 05:43:00|4190.72|4190.12|4190.35|4189.75|4190.85|4190.25|4190.1|4189.5|72
1622094190000|2021-05-27 05:43:10|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|15
1622094200000|2021-05-27 05:43:20|4190.1|4189.5|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|22
1622094210000|2021-05-27 05:43:30|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|6
1622094230000|2021-05-27 05:43:50|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|6
1622094240000|2021-05-27 05:44:00|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|32
1622094260000|2021-05-27 05:44:20|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|7
1622094270000|2021-05-27 05:44:30|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|11
1622094280000|2021-05-27 05:44:40|||||||||13
1622094290000|2021-05-27 05:44:50|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|23
1622094300000|2021-05-27 05:45:00|||||||||6
1622094310000|2021-05-27 05:45:10|4190.72|4190.12|4190.6|4190|4190.85|4190.25|4190.6|4190|15
1622094320000|2021-05-27 05:45:20|4190.72|4190.12|4190.6|4190|4190.85|4190.25|4190.6|4190|13
1622094330000|2021-05-27 05:45:30|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|2
1622094340000|2021-05-27 05:45:40|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|14
1622094350000|2021-05-27 05:45:50|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|13
1622094360000|2021-05-27 05:46:00|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|5
1622094370000|2021-05-27 05:46:10|4190.22|4189.62|4189.85|4189.25|4190.22|4189.62|4189.85|4189.25|38
1622094380000|2021-05-27 05:46:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|25
1622094390000|2021-05-27 05:46:30|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.97|4189.37|0
1622094400000|2021-05-27 05:46:40|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|8
1622094420000|2021-05-27 05:47:00|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|11
1622094430000|2021-05-27 05:47:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|5
1622094460000|2021-05-27 05:47:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|6
1622094480000|2021-05-27 05:48:00|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|8
1622094490000|2021-05-27 05:48:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|8
1622094500000|2021-05-27 05:48:20|4190.6|4190|4190.85|4190.25|4190.85|4190.25|4190.6|4190|26
1622094510000|2021-05-27 05:48:30|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|84
1622094520000|2021-05-27 05:48:40|4190.97|4190.37|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|18
1622094530000|2021-05-27 05:48:50|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|14
1622094540000|2021-05-27 05:49:00|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|7
1622094550000|2021-05-27 05:49:10|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|21
1622094560000|2021-05-27 05:49:20|||||||||1
1622094570000|2021-05-27 05:49:30|4190.97|4190.37|4190.97|4190.37|4190.97|4190.37|4190.85|4190.25|10
1622094580000|2021-05-27 05:49:40|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|1
1622094590000|2021-05-27 05:49:50|||||||||3
1622094600000|2021-05-27 05:50:00|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|30
1622094620000|2021-05-27 05:50:20|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|4
1622094630000|2021-05-27 05:50:30|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|6
1622094640000|2021-05-27 05:50:40|4190.6|4190|4190.85|4190.25|4190.85|4190.25|4190.6|4190|24
1622094650000|2021-05-27 05:50:50|4190.72|4190.12|4190.85|4190.25|4190.97|4190.37|4190.6|4190|51
1622094660000|2021-05-27 05:51:00|4191.1|4190.5|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|29
1622094670000|2021-05-27 05:51:10|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|6
1622094680000|2021-05-27 05:51:20|4190.85|4190.25|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|40
1622094710000|2021-05-27 05:51:50|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|6
1622094720000|2021-05-27 05:52:00|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|18
1622094740000|2021-05-27 05:52:20|||||||||9
1622094760000|2021-05-27 05:52:40|4191.6|4191|4191.6|4191|4191.6|4191|4191.6|4191|108
1622094770000|2021-05-27 05:52:50|4191.72|4191.12|4192.1|4191.5|4192.1|4191.5|4191.72|4191.12|130
1622094780000|2021-05-27 05:53:00|4192.35|4191.75|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|81
1622094790000|2021-05-27 05:53:10|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|47
1622094800000|2021-05-27 05:53:20|4192.1|4191.5|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|39
1622094810000|2021-05-27 05:53:30|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|3
1622094820000|2021-05-27 05:53:40|4191.85|4191.25|4192.35|4191.75|4192.35|4191.75|4191.85|4191.25|180
1622094830000|2021-05-27 05:53:50|4192.22|4191.62|4192.6|4192|4192.6|4192|4192.22|4191.62|66
1622094840000|2021-05-27 05:54:00|4192.85|4192.25|4193.35|4192.75|4193.35|4192.75|4192.85|4192.25|162
1622094850000|2021-05-27 05:54:10|4193.22|4192.62|4193.1|4192.5|4193.22|4192.62|4193.1|4192.5|37
1622094860000|2021-05-27 05:54:20|4192.97|4192.37|4192.85|4192.25|4192.97|4192.37|4192.85|4192.25|67
1622094880000|2021-05-27 05:54:40|4192.72|4192.12|4192.6|4192|4192.72|4192.12|4192.6|4192|27
1622094890000|2021-05-27 05:54:50|4192.85|4192.25|4192.6|4192|4192.85|4192.25|4192.6|4192|11
1622094900000|2021-05-27 05:55:00|||||||||13
1622094920000|2021-05-27 05:55:20|4192.47|4191.87|4192.35|4191.75|4192.47|4191.87|4192.35|4191.75|30
1622094930000|2021-05-27 05:55:30|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|60
1622094940000|2021-05-27 05:55:40|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|38
1622094950000|2021-05-27 05:55:50|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|13
1622094960000|2021-05-27 05:56:00|4192.22|4191.62|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|28
1622094970000|2021-05-27 05:56:10|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|50
1622094980000|2021-05-27 05:56:20|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|30
1622095000000|2021-05-27 05:56:40|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|28
1622095010000|2021-05-27 05:56:50|||||||||15
1622095020000|2021-05-27 05:57:00|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|21
1622095030000|2021-05-27 05:57:10|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|34
1622095040000|2021-05-27 05:57:20|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|34
1622095050000|2021-05-27 05:57:30|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|5
1622095060000|2021-05-27 05:57:40|4192.22|4191.62|4192.22|4191.62|4192.22|4191.62|4192.22|4191.62|22
1622095070000|2021-05-27 05:57:50|4192.35|4191.75|4192.22|4191.62|4192.35|4191.75|4192.1|4191.5|33
1622095080000|2021-05-27 05:58:00|4192.1|4191.5|4192.6|4192|4192.6|4192|4192.1|4191.5|31
1622095100000|2021-05-27 05:58:20|4192.47|4191.87|4192.35|4191.75|4192.47|4191.87|4192.1|4191.5|49
1622095110000|2021-05-27 05:58:30|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.22|4191.62|26
1622095120000|2021-05-27 05:58:40|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|18
1622095130000|2021-05-27 05:58:50|4192.6|4192|4192.35|4191.75|4192.6|4192|4192.35|4191.75|25
1622095140000|2021-05-27 05:59:00|4192.47|4191.87|4192.6|4192|4192.85|4192.25|4192.47|4191.87|54
1622095150000|2021-05-27 05:59:10|4192.47|4191.87|4192.35|4191.75|4192.47|4191.87|4192.35|4191.75|9
1622095160000|2021-05-27 05:59:20|4192.47|4191.87|4192.35|4191.75|4192.47|4191.87|4192.35|4191.75|5
1622095170000|2021-05-27 05:59:30|4192.6|4192|4192.35|4191.75|4192.6|4192|4192.35|4191.75|35
1622095180000|2021-05-27 05:59:40|4192.6|4192|4192.6|4192|4192.6|4192|4192.6|4192|3
1622095190000|2021-05-27 05:59:50|4192.85|4192.25|4192.35|4191.75|4192.85|4192.25|4192.35|4191.75|64
1622095200000|2021-05-27 06:00:00|4192.6|4192|4192.85|4192.25|4193.1|4192.5|4192.6|4192|91
1622095210000|2021-05-27 06:00:10|4192.97|4192.37|4192.35|4191.75|4192.97|4192.37|4192.35|4191.75|87
1622095220000|2021-05-27 06:00:20|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.35|4191.75|46
1622095230000|2021-05-27 06:00:30|4192.47|4191.87|4192.6|4192|4192.85|4192.25|4192.47|4191.87|54
1622095240000|2021-05-27 06:00:40|4192.72|4192.12|4192.35|4191.75|4192.72|4192.12|4192.35|4191.75|58
1622095250000|2021-05-27 06:00:50|4192.47|4191.87|4192.35|4191.75|4192.6|4192|4192.35|4191.75|21
1622095260000|2021-05-27 06:01:00|4192.6|4192|4192.35|4191.75|4192.6|4192|4192.35|4191.75|60
1622095290000|2021-05-27 06:01:30|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.47|4191.87|29
1622095300000|2021-05-27 06:01:40|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|72
1622095310000|2021-05-27 06:01:50|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|6
1622095320000|2021-05-27 06:02:00|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|28
1622095330000|2021-05-27 06:02:10|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|15
1622095340000|2021-05-27 06:02:20|4192.35|4191.75|4192.6|4192|4192.6|4192|4192.35|4191.75|36
1622095350000|2021-05-27 06:02:30|4192.47|4191.87|4192.35|4191.75|4192.6|4192|4192.35|4191.75|11
1622095360000|2021-05-27 06:02:40|4192.47|4191.87|4192.35|4191.75|4192.47|4191.87|4192.35|4191.75|6
1622095380000|2021-05-27 06:03:00|||||||||8
1622095390000|2021-05-27 06:03:10|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|59
1622095400000|2021-05-27 06:03:20|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|29
1622095410000|2021-05-27 06:03:30|4191.6|4191|4191.6|4191|4191.6|4191|4191.47|4190.87|46
1622095420000|2021-05-27 06:03:40|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|19
1622095430000|2021-05-27 06:03:50|4191.22|4190.62|4191.1|4190.5|4191.22|4190.62|4191.1|4190.5|24
1622095440000|2021-05-27 06:04:00|4191.22|4190.62|4191.6|4191|4191.6|4191|4191.22|4190.62|24
1622095460000|2021-05-27 06:04:20|4191.35|4190.75|4191.6|4191|4191.6|4191|4191.35|4190.75|60
1622095470000|2021-05-27 06:04:30|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|19
1622095490000|2021-05-27 06:04:50|||||||||3
1622095500000|2021-05-27 06:05:00|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|35
1622095520000|2021-05-27 06:05:20|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|49
1622095540000|2021-05-27 06:05:40|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|19
1622095550000|2021-05-27 06:05:50|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|40
1622095560000|2021-05-27 06:06:00|4192.35|4191.75|4192.6|4192|4192.85|4192.25|4192.35|4191.75|51
1622095570000|2021-05-27 06:06:10|4192.72|4192.12|4192.85|4192.25|4192.85|4192.25|4192.6|4192|22
1622095580000|2021-05-27 06:06:20|4192.72|4192.12|4192.85|4192.25|4192.97|4192.37|4192.72|4192.12|44
1622095590000|2021-05-27 06:06:30|4192.6|4192|4192.35|4191.75|4192.6|4192|4192.35|4191.75|43
1622095600000|2021-05-27 06:06:40|4192.6|4192|4192.6|4192|4192.6|4192|4192.6|4192|54
1622095620000|2021-05-27 06:07:00|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.47|4191.87|24
1622095630000|2021-05-27 06:07:10|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.35|4191.75|6
1622095640000|2021-05-27 06:07:20|4192.85|4192.25|4192.6|4192|4192.85|4192.25|4192.6|4192|14
1622095650000|2021-05-27 06:07:30|4192.47|4191.87|4192.35|4191.75|4192.6|4192|4192.35|4191.75|37
1622095660000|2021-05-27 06:07:40|||||||||2
1622095670000|2021-05-27 06:07:50|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|24
1622095680000|2021-05-27 06:08:00|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|58
1622095690000|2021-05-27 06:08:10|4191.97|4191.37|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|33
1622095700000|2021-05-27 06:08:20|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|97
1622095710000|2021-05-27 06:08:30|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.35|4190.75|40
1622095720000|2021-05-27 06:08:40|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|5
1622095730000|2021-05-27 06:08:50|4191.1|4190.5|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|70
1622095740000|2021-05-27 06:09:00|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.1|4190.5|31
1622095750000|2021-05-27 06:09:10|||||||||23
1622095760000|2021-05-27 06:09:20|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|3
1622095770000|2021-05-27 06:09:30|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|15
1622095780000|2021-05-27 06:09:40|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.35|4190.75|11
1622095790000|2021-05-27 06:09:50|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|11
1622095800000|2021-05-27 06:10:00|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|5
1622095810000|2021-05-27 06:10:10|||||||||20
1622095820000|2021-05-27 06:10:20|||||||||1
1622095830000|2021-05-27 06:10:30|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4
1622095840000|2021-05-27 06:10:40|4190.85|4190.25|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|23
1622095850000|2021-05-27 06:10:50|||||||||5
1622095860000|2021-05-27 06:11:00|||||||||4
1622095870000|2021-05-27 06:11:10|||||||||8
1622095880000|2021-05-27 06:11:20|4190.6|4190|4190.85|4190.25|4190.85|4190.25|4190.6|4190|55
1622095890000|2021-05-27 06:11:30|||||||||3
1622095910000|2021-05-27 06:11:50|||||||||3
1622095920000|2021-05-27 06:12:00|||||||||8
1622095930000|2021-05-27 06:12:10|||||||||3
1622095940000|2021-05-27 06:12:20|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|26
1622095960000|2021-05-27 06:12:40|4191.35|4190.75|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|19
1622095970000|2021-05-27 06:12:50|4191.22|4190.62|4191.1|4190.5|4191.22|4190.62|4191.1|4190.5|12
1622095980000|2021-05-27 06:13:00|||||||||1
1622095990000|2021-05-27 06:13:10|4190.97|4190.37|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|31
1622096000000|2021-05-27 06:13:20|||||||||2
1622096010000|2021-05-27 06:13:30|4190.72|4190.12|4190.85|4190.25|4190.85|4190.25|4190.72|4190.12|14
1622096030000|2021-05-27 06:13:50|||||||||1
1622096040000|2021-05-27 06:14:00|4191.1|4190.5|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|41
1622096050000|2021-05-27 06:14:10|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|6
1622096060000|2021-05-27 06:14:20|4191.22|4190.62|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|14
1622096070000|2021-05-27 06:14:30|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|8
1622096080000|2021-05-27 06:14:40|||||||||4
1622096090000|2021-05-27 06:14:50|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|2
1622096100000|2021-05-27 06:15:00|4190.72|4190.12|4190.6|4190|4190.85|4190.25|4190.6|4190|20
1622096110000|2021-05-27 06:15:10|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.72|4190.12|51
1622096120000|2021-05-27 06:15:20|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|20
1622096130000|2021-05-27 06:15:30|||||||||17
1622096140000|2021-05-27 06:15:40|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.22|4190.62|35
1622096160000|2021-05-27 06:16:00|4191.22|4190.62|4191.22|4190.62|4191.22|4190.62|4191.1|4190.5|34
1622096170000|2021-05-27 06:16:10|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4
1622096180000|2021-05-27 06:16:20|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.35|4190.75|15
1622096200000|2021-05-27 06:16:40|||||||||3
1622096210000|2021-05-27 06:16:50|||||||||2
1622096230000|2021-05-27 06:17:10|||||||||4
1622096240000|2021-05-27 06:17:20|||||||||2
1622096250000|2021-05-27 06:17:30|||||||||2
1622096260000|2021-05-27 06:17:40|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|28
1622096270000|2021-05-27 06:17:50|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|29
1622096280000|2021-05-27 06:18:00|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|27
1622096290000|2021-05-27 06:18:10|4191.47|4190.87|4191.47|4190.87|4191.6|4191|4191.47|4190.87|11
1622096300000|2021-05-27 06:18:20|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|0
1622096320000|2021-05-27 06:18:40|||||||||2
1622096360000|2021-05-27 06:19:20|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|19
1622096370000|2021-05-27 06:19:30|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|17
1622096380000|2021-05-27 06:19:40|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|3
1622096390000|2021-05-27 06:19:50|4191.72|4191.12|4191.6|4191|4191.72|4191.12|4191.6|4191|16
1622096400000|2021-05-27 06:20:00|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|7
1622096430000|2021-05-27 06:20:30|4191.6|4191|4191.6|4191|4191.6|4191|4191.6|4191|11
1622096440000|2021-05-27 06:20:40|4191.72|4191.12|4191.6|4191|4191.85|4191.25|4191.6|4191|10
1622096470000|2021-05-27 06:21:10|||||||||18
1622096480000|2021-05-27 06:21:20|||||||||13
1622096490000|2021-05-27 06:21:30|4191.35|4190.75|4191.35|4190.75|4191.6|4191|4191.35|4190.75|12
1622096500000|2021-05-27 06:21:40|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|16
1622096510000|2021-05-27 06:21:50|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|7
1622096520000|2021-05-27 06:22:00|4191.1|4190.5|4191.1|4190.5|4191.22|4190.62|4191.1|4190.5|11
1622096530000|2021-05-27 06:22:10|||||||||8
1622096540000|2021-05-27 06:22:20|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|3
1622096550000|2021-05-27 06:22:30|||||||||18
1622096560000|2021-05-27 06:22:40|4191.22|4190.62|4191.1|4190.5|4191.22|4190.62|4191.1|4190.5|2
1622096570000|2021-05-27 06:22:50|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.22|4190.62|6
1622096580000|2021-05-27 06:23:00|4191.22|4190.62|4191.22|4190.62|4191.22|4190.62|4191.22|4190.62|11
1622096590000|2021-05-27 06:23:10|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.1|4190.5|32
1622096610000|2021-05-27 06:23:30|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.22|4190.62|14
1622096620000|2021-05-27 06:23:40|4191.22|4190.62|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|16
1622096630000|2021-05-27 06:23:50|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|15
1622096640000|2021-05-27 06:24:00|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.85|4190.25|33
1622096650000|2021-05-27 06:24:10|4190.85|4190.25|4190.85|4190.25|4191.1|4190.5|4190.85|4190.25|7
1622096660000|2021-05-27 06:24:20|4190.97|4190.37|4191.1|4190.5|4191.1|4190.5|4190.97|4190.37|22
1622096670000|2021-05-27 06:24:30|4191.35|4190.75|4191.1|4190.5|4191.35|4190.75|4191.1|4190.5|52
1622096680000|2021-05-27 06:24:40|||||||||1
1622096690000|2021-05-27 06:24:50|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|4
1622096700000|2021-05-27 06:25:00|4190.97|4190.37|4190.85|4190.25|4190.97|4190.37|4190.85|4190.25|21
1622096740000|2021-05-27 06:25:40|||||||||1
1622096750000|2021-05-27 06:25:50|||||||||1
1622096760000|2021-05-27 06:26:00|||||||||2
1622096770000|2021-05-27 06:26:10|||||||||1
1622096780000|2021-05-27 06:26:20|4190.6|4190|4190.6|4190|4190.6|4190|4190.6|4190|23
1622096790000|2021-05-27 06:26:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|18
1622096800000|2021-05-27 06:26:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|115
1622096810000|2021-05-27 06:26:50|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|11
1622096820000|2021-05-27 06:27:00|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|52
1622096830000|2021-05-27 06:27:10|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|10
1622096840000|2021-05-27 06:27:20|||||||||47
1622096850000|2021-05-27 06:27:30|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|24
1622096860000|2021-05-27 06:27:40|||||||||2
1622096890000|2021-05-27 06:28:10|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|29
1622096910000|2021-05-27 06:28:30|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|6
1622096920000|2021-05-27 06:28:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|31
1622096930000|2021-05-27 06:28:50|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|6
1622096950000|2021-05-27 06:29:10|4190.22|4189.62|4190.22|4189.62|4190.35|4189.75|4190.22|4189.62|7
1622096960000|2021-05-27 06:29:20|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|8
1622096970000|2021-05-27 06:29:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|65
1622096980000|2021-05-27 06:29:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|3
1622096990000|2021-05-27 06:29:50|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|15
1622097000000|2021-05-27 06:30:00|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.1|4189.5|103
1622097010000|2021-05-27 06:30:10|||||||||2
1622097020000|2021-05-27 06:30:20|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|25
1622097030000|2021-05-27 06:30:30|||||||||1
1622097040000|2021-05-27 06:30:40|||||||||3
1622097050000|2021-05-27 06:30:50|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|19
1622097060000|2021-05-27 06:31:00|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|42
1622097070000|2021-05-27 06:31:10|||||||||9
1622097080000|2021-05-27 06:31:20|||||||||5
1622097090000|2021-05-27 06:31:30|4190.47|4189.87|4190.6|4190|4190.85|4190.25|4190.35|4189.75|70
1622097100000|2021-05-27 06:31:40|||||||||1
1622097110000|2021-05-27 06:31:50|||||||||9
1622097130000|2021-05-27 06:32:10|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|9
1622097140000|2021-05-27 06:32:20|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.35|4189.75|18
1622097150000|2021-05-27 06:32:30|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|4190.85|4190.25|15
1622097160000|2021-05-27 06:32:40|4190.72|4190.12|4190.6|4190|4190.85|4190.25|4190.6|4190|8
1622097170000|2021-05-27 06:32:50|4190.72|4190.12|4190.6|4190|4190.72|4190.12|4190.6|4190|17
1622097180000|2021-05-27 06:33:00|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|6
1622097190000|2021-05-27 06:33:10|4190.22|4189.62|4190.22|4189.62|4190.22|4189.62|4190.1|4189.5|23
1622097200000|2021-05-27 06:33:20|4190.35|4189.75|4190.6|4190|4190.6|4190|4190.35|4189.75|30
1622097210000|2021-05-27 06:33:30|4190.47|4189.87|4190.35|4189.75|4190.47|4189.87|4190.35|4189.75|11
1622097220000|2021-05-27 06:33:40|||||||||7
1622097230000|2021-05-27 06:33:50|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|57
1622097240000|2021-05-27 06:34:00|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|108
1622097250000|2021-05-27 06:34:10|||||||||2
1622097260000|2021-05-27 06:34:20|4189.35|4188.75|4189.35|4188.75|4189.6|4189|4189.35|4188.75|56
1622097270000|2021-05-27 06:34:30|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|4
1622097280000|2021-05-27 06:34:40|||||||||1
1622097290000|2021-05-27 06:34:50|||||||||2
1622097300000|2021-05-27 06:35:00|||||||||7
1622097320000|2021-05-27 06:35:20|||||||||8
1622097340000|2021-05-27 06:35:40|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|24
1622097350000|2021-05-27 06:35:50|||||||||2
1622097360000|2021-05-27 06:36:00|||||||||2
1622097380000|2021-05-27 06:36:20|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.72|4189.12|21
1622097390000|2021-05-27 06:36:30|||||||||3
1622097400000|2021-05-27 06:36:40|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|23
1622097410000|2021-05-27 06:36:50|||||||||2
1622097420000|2021-05-27 06:37:00|||||||||1
1622097440000|2021-05-27 06:37:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|17
1622097450000|2021-05-27 06:37:30|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|22
1622097470000|2021-05-27 06:37:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|43
1622097480000|2021-05-27 06:38:00|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|10
1622097490000|2021-05-27 06:38:10|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|6
1622097500000|2021-05-27 06:38:20|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|6
1622097510000|2021-05-27 06:38:30|||||||||3
1622097520000|2021-05-27 06:38:40|||||||||19
1622097530000|2021-05-27 06:38:50|||||||||2
1622097540000|2021-05-27 06:39:00|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|18
1622097550000|2021-05-27 06:39:10|4189.35|4188.75|4189.6|4189|4189.6|4189|4189.35|4188.75|11
1622097560000|2021-05-27 06:39:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|7
1622097570000|2021-05-27 06:39:30|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|10
1622097590000|2021-05-27 06:39:50|||||||||1
1622097600000|2021-05-27 06:40:00|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|7
1622097610000|2021-05-27 06:40:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|137
1622097620000|2021-05-27 06:40:20|||||||||6
1622097630000|2021-05-27 06:40:30|||||||||32
1622097650000|2021-05-27 06:40:50|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|74
1622097670000|2021-05-27 06:41:10|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|11
1622097680000|2021-05-27 06:41:20|||||||||2
1622097690000|2021-05-27 06:41:30|||||||||4
1622097700000|2021-05-27 06:41:40|||||||||3
1622097710000|2021-05-27 06:41:50|||||||||1
1622097720000|2021-05-27 06:42:00|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|33
1622097730000|2021-05-27 06:42:10|4188.35|4187.75|4187.85|4187.25|4188.35|4187.75|4187.85|4187.25|288
1622097750000|2021-05-27 06:42:30|||||||||45
1622097760000|2021-05-27 06:42:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|41
1622097770000|2021-05-27 06:42:50|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|36
1622097780000|2021-05-27 06:43:00|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|30
1622097790000|2021-05-27 06:43:10|4187.85|4187.25|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|54
1622097800000|2021-05-27 06:43:20|||||||||14
1622097810000|2021-05-27 06:43:30|4187.72|4187.12|4187.1|4186.5|4187.72|4187.12|4186.85|4186.25|186
1622097820000|2021-05-27 06:43:40|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|51
1622097830000|2021-05-27 06:43:50|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|194
1622097840000|2021-05-27 06:44:00|4186.6|4186|4186.85|4186.25|4186.85|4186.25|4186.6|4186|47
1622097850000|2021-05-27 06:44:10|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|23
1622097860000|2021-05-27 06:44:20|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|28
1622097870000|2021-05-27 06:44:30|4186.97|4186.37|4186.6|4186|4187.22|4186.62|4186.6|4186|85
1622097880000|2021-05-27 06:44:40|4186.85|4186.25|4186.97|4186.37|4187.1|4186.5|4186.85|4186.25|29
1622097890000|2021-05-27 06:44:50|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|5
1622097900000|2021-05-27 06:45:00|4186.72|4186.12|4186.47|4185.87|4186.85|4186.25|4186.35|4185.75|30
1622097910000|2021-05-27 06:45:10|4186.35|4185.75|4186.6|4186|4186.6|4186|4186.35|4185.75|12
1622097920000|2021-05-27 06:45:20|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.47|4185.87|13
1622097930000|2021-05-27 06:45:30|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|28
1622097950000|2021-05-27 06:45:50|4187.1|4186.5|4187.22|4186.62|4187.35|4186.75|4187.1|4186.5|66
1622097960000|2021-05-27 06:46:00|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|24
1622097970000|2021-05-27 06:46:10|||||||||16
1622097980000|2021-05-27 06:46:20|4186.97|4186.37|4186.6|4186|4186.97|4186.37|4186.6|4186|21
1622097990000|2021-05-27 06:46:30|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|21
1622098000000|2021-05-27 06:46:40|4186.47|4185.87|4186.47|4185.87|4186.6|4186|4186.47|4185.87|27
1622098010000|2021-05-27 06:46:50|4186.35|4185.75|4186.6|4186|4186.6|4186|4186.35|4185.75|61
1622098020000|2021-05-27 06:47:00|4186.35|4185.75|4186.35|4185.75|4186.6|4186|4186.35|4185.75|64
1622098030000|2021-05-27 06:47:10|4186.1|4185.5|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|54
1622098040000|2021-05-27 06:47:20|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|32
1622098050000|2021-05-27 06:47:30|4186.35|4185.75|4186.6|4186|4186.6|4186|4186.35|4185.75|21
1622098060000|2021-05-27 06:47:40|4186.72|4186.12|4186.47|4185.87|4186.85|4186.25|4186.47|4185.87|62
1622098070000|2021-05-27 06:47:50|4186.6|4186|4186.6|4186|4186.6|4186|4186.35|4185.75|22
1622098080000|2021-05-27 06:48:00|4186.47|4185.87|4186.47|4185.87|4186.6|4186|4186.35|4185.75|32
1622098090000|2021-05-27 06:48:10|4186.35|4185.75|4182.6|4182|4186.47|4185.87|4182.6|4182|1221
1622098100000|2021-05-27 06:48:20|4182.1|4181.5|4182.1|4181.5|4182.35|4181.75|4181.35|4180.75|1176
1622098110000|2021-05-27 06:48:30|4182.35|4181.75|4183.35|4182.75|4183.35|4182.75|4182.35|4181.75|409
1622098120000|2021-05-27 06:48:40|4183.6|4183|4184.35|4183.75|4184.47|4183.87|4183.6|4183|184
1622098130000|2021-05-27 06:48:50|4184.47|4183.87|4184.35|4183.75|4184.6|4184|4184.1|4183.5|227
1622098140000|2021-05-27 06:49:00|4184.47|4183.87|4184.35|4183.75|4184.47|4183.87|4184.1|4183.5|67
1622098150000|2021-05-27 06:49:10|4184.47|4183.87|4184.1|4183.5|4184.47|4183.87|4184.1|4183.5|100
1622098160000|2021-05-27 06:49:20|4184.22|4183.62|4184.35|4183.75|4184.47|4183.87|4184.22|4183.62|54
1622098170000|2021-05-27 06:49:30|||||||||10
1622098180000|2021-05-27 06:49:40|4184.47|4183.87|4184.1|4183.5|4184.47|4183.87|4184.1|4183.5|36
1622098190000|2021-05-27 06:49:50|4184.22|4183.62|4184.1|4183.5|4184.35|4183.75|4184.1|4183.5|13
1622098200000|2021-05-27 06:50:00|4183.97|4183.37|4184.35|4183.75|4184.35|4183.75|4183.85|4183.25|88
1622098210000|2021-05-27 06:50:10|4184.47|4183.87|4184.6|4184|4184.6|4184|4184.35|4183.75|20
1622098220000|2021-05-27 06:50:20|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.35|4183.75|161
1622098230000|2021-05-27 06:50:30|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.97|4184.37|10
1622098240000|2021-05-27 06:50:40|4184.97|4184.37|4184.85|4184.25|4184.97|4184.37|4184.85|4184.25|21
1622098250000|2021-05-27 06:50:50|4184.72|4184.12|4184.6|4184|4184.72|4184.12|4184.6|4184|48
1622098260000|2021-05-27 06:51:00|4184.35|4183.75|4184.35|4183.75|4184.35|4183.75|4184.35|4183.75|40
1622098270000|2021-05-27 06:51:10|4184.47|4183.87|4184.6|4184|4184.6|4184|4184.35|4183.75|8
1622098280000|2021-05-27 06:51:20|4184.47|4183.87|4184.35|4183.75|4184.47|4183.87|4184.35|4183.75|4
1622098290000|2021-05-27 06:51:30|||||||||1
1622098300000|2021-05-27 06:51:40|4184.47|4183.87|4184.6|4184|4184.6|4184|4184.47|4183.87|22
1622098310000|2021-05-27 06:51:50|||||||||3
1622098320000|2021-05-27 06:52:00|4184.35|4183.75|4183.85|4183.25|4184.47|4183.87|4183.85|4183.25|51
1622098330000|2021-05-27 06:52:10|4183.6|4183|4183.72|4183.12|4183.85|4183.25|4183.6|4183|23
1622098340000|2021-05-27 06:52:20|4183.6|4183|4183.35|4182.75|4183.6|4183|4183.35|4182.75|24
1622098350000|2021-05-27 06:52:30|4183.22|4182.62|4183.35|4182.75|4183.35|4182.75|4183.22|4182.62|25
1622098360000|2021-05-27 06:52:40|4183.22|4182.62|4183.35|4182.75|4183.35|4182.75|4183.22|4182.62|7
1622098370000|2021-05-27 06:52:50|4183.22|4182.62|4182.85|4182.25|4183.35|4182.75|4182.72|4182.12|201
1622098380000|2021-05-27 06:53:00|4182.97|4182.37|4182.35|4181.75|4182.97|4182.37|4182.35|4181.75|123
1622098390000|2021-05-27 06:53:10|4182.47|4181.87|4182.47|4181.87|4182.6|4182|4182.35|4181.75|31
1622098400000|2021-05-27 06:53:20|4182.6|4182|4182.85|4182.25|4182.85|4182.25|4182.47|4181.87|97
1622098410000|2021-05-27 06:53:30|4182.97|4182.37|4183.35|4182.75|4183.35|4182.75|4182.97|4182.37|54
1622098420000|2021-05-27 06:53:40|||||||||13
1622098430000|2021-05-27 06:53:50|4183.22|4182.62|4183.1|4182.5|4183.22|4182.62|4183.1|4182.5|4
1622098440000|2021-05-27 06:54:00|4183.22|4182.62|4183.35|4182.75|4183.35|4182.75|4183.22|4182.62|64
1622098450000|2021-05-27 06:54:10|4183.6|4183|4183.6|4183|4183.72|4183.12|4183.6|4183|46
1622098460000|2021-05-27 06:54:20|4183.47|4182.87|4183.85|4183.25|4183.85|4183.25|4183.35|4182.75|42
1622098470000|2021-05-27 06:54:30|4183.6|4183|4184.1|4183.5|4184.1|4183.5|4183.6|4183|154
1622098480000|2021-05-27 06:54:40|4184.35|4183.75|4184.1|4183.5|4184.35|4183.75|4184.1|4183.5|54
1622098490000|2021-05-27 06:54:50|4183.97|4183.37|4183.97|4183.37|4183.97|4183.37|4183.97|4183.37|12
1622098500000|2021-05-27 06:55:00|4184.1|4183.5|4183.97|4183.37|4184.1|4183.5|4183.97|4183.37|27
1622098510000|2021-05-27 06:55:10|4183.85|4183.25|4183.85|4183.25|4183.85|4183.25|4183.6|4183|104
1622098520000|2021-05-27 06:55:20|4184.1|4183.5|4184.35|4183.75|4184.35|4183.75|4184.1|4183.5|42
1622098530000|2021-05-27 06:55:30|4184.6|4184|4184.35|4183.75|4184.6|4184|4184.35|4183.75|73
1622098540000|2021-05-27 06:55:40|4184.47|4183.87|4184.6|4184|4184.6|4184|4184.47|4183.87|22
1622098550000|2021-05-27 06:55:50|4184.47|4183.87|4184.35|4183.75|4184.47|4183.87|4184.35|4183.75|15
1622098560000|2021-05-27 06:56:00|4184.47|4183.87|4184.85|4184.25|4184.85|4184.25|4184.47|4183.87|46
1622098570000|2021-05-27 06:56:10|4184.6|4184|4184.6|4184|4184.6|4184|4184.6|4184|60
1622098580000|2021-05-27 06:56:20|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|14
1622098590000|2021-05-27 06:56:30|4184.97|4184.37|4184.72|4184.12|4184.97|4184.37|4184.6|4184|53
1622098600000|2021-05-27 06:56:40|4184.6|4184|4184.85|4184.25|4184.85|4184.25|4184.6|4184|21
1622098610000|2021-05-27 06:56:50|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|88
1622098620000|2021-05-27 06:57:00|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|50
1622098630000|2021-05-27 06:57:10|4184.72|4184.12|4184.72|4184.12|4184.85|4184.25|4184.6|4184|101
1622098640000|2021-05-27 06:57:20|4184.6|4184|4184.6|4184|4184.85|4184.25|4184.6|4184|16
1622098650000|2021-05-27 06:57:30|4184.35|4183.75|4184.1|4183.5|4184.35|4183.75|4184.1|4183.5|51
1622098660000|2021-05-27 06:57:40|4184.22|4183.62|4184.1|4183.5|4184.35|4183.75|4183.85|4183.25|84
1622098670000|2021-05-27 06:57:50|4183.97|4183.37|4183.85|4183.25|4184.1|4183.5|4183.85|4183.25|19
1622098680000|2021-05-27 06:58:00|4184.35|4183.75|4184.35|4183.75|4184.35|4183.75|4184.1|4183.5|76
1622098690000|2021-05-27 06:58:10|4184.22|4183.62|4184.35|4183.75|4184.35|4183.75|4184.1|4183.5|27
1622098700000|2021-05-27 06:58:20|||||||||4
1622098710000|2021-05-27 06:58:30|4184.6|4184|4184.6|4184|4184.72|4184.12|4184.6|4184|48
1622098720000|2021-05-27 06:58:40|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|87
1622098730000|2021-05-27 06:58:50|4184.97|4184.37|4184.97|4184.37|4184.97|4184.37|4184.97|4184.37|13
1622098740000|2021-05-27 06:59:00|4185.1|4184.5|4184.97|4184.37|4185.1|4184.5|4184.85|4184.25|18
1622098750000|2021-05-27 06:59:10|4184.85|4184.25|4184.85|4184.25|4184.97|4184.37|4184.85|4184.25|18
1622098760000|2021-05-27 06:59:20|4185.1|4184.5|4185.22|4184.62|4185.22|4184.62|4185.1|4184.5|29
1622098770000|2021-05-27 06:59:30|4185.1|4184.5|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|23
1622098780000|2021-05-27 06:59:40|4185.1|4184.5|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|34
1622098790000|2021-05-27 06:59:50|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|18
1622098800000|2021-05-27 07:00:00|4185.1|4184.5|4184.47|4183.87|4185.1|4184.5|4184.35|4183.75|517
1622098810000|2021-05-27 07:00:10|4184.35|4183.75|4184.35|4183.75|4184.6|4184|4184.1|4183.5|185
1622098820000|2021-05-27 07:00:20|4184.1|4183.5|4184.35|4183.75|4184.35|4183.75|4183.72|4183.12|239
1622098830000|2021-05-27 07:00:30|4184.22|4183.62|4185.1|4184.5|4185.1|4184.5|4184.22|4183.62|98
1622098840000|2021-05-27 07:00:40|4185.22|4184.62|4185.35|4184.75|4185.47|4184.87|4185.22|4184.62|70
1622098850000|2021-05-27 07:00:50|4185.1|4184.5|4184.6|4184|4185.1|4184.5|4184.6|4184|105
1622098860000|2021-05-27 07:01:00|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.6|4184|62
1622098870000|2021-05-27 07:01:10|4184.97|4184.37|4184.72|4184.12|4185.1|4184.5|4184.47|4183.87|166
1622098880000|2021-05-27 07:01:20|4184.6|4184|4185.1|4184.5|4185.22|4184.62|4184.6|4184|95
1622098890000|2021-05-27 07:01:30|4184.97|4184.37|4185.6|4185|4185.6|4185|4184.85|4184.25|152
1622098900000|2021-05-27 07:01:40|4185.72|4185.12|4185.85|4185.25|4186.1|4185.5|4185.72|4185.12|85
1622098910000|2021-05-27 07:01:50|4185.72|4185.12|4185.72|4185.12|4185.85|4185.25|4185.6|4185|110
1622098920000|2021-05-27 07:02:00|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.6|4185|83
1622098930000|2021-05-27 07:02:10|4186.22|4185.62|4187.1|4186.5|4187.1|4186.5|4186.1|4185.5|475
1622098940000|2021-05-27 07:02:20|4187.35|4186.75|4187.6|4187|4187.6|4187|4187.35|4186.75|156
1622098950000|2021-05-27 07:02:30|4187.47|4186.87|4187.35|4186.75|4187.85|4187.25|4187.35|4186.75|122
1622098960000|2021-05-27 07:02:40|4187.22|4186.62|4187.6|4187|4187.72|4187.12|4187.22|4186.62|166
1622098970000|2021-05-27 07:02:50|||||||||55
1622098980000|2021-05-27 07:03:00|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|113
1622098990000|2021-05-27 07:03:10|4187.35|4186.75|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|166
1622099000000|2021-05-27 07:03:20|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|34
1622099010000|2021-05-27 07:03:30|4187.6|4187|4187.6|4187|4187.6|4187|4187.35|4186.75|130
1622099020000|2021-05-27 07:03:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|110
1622099030000|2021-05-27 07:03:50|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|177
1622099040000|2021-05-27 07:04:00|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.35|4186.75|57
1622099050000|2021-05-27 07:04:10|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|58
1622099060000|2021-05-27 07:04:20|4187.72|4187.12|4188.1|4187.5|4188.1|4187.5|4187.6|4187|52
1622099070000|2021-05-27 07:04:30|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|24
1622099080000|2021-05-27 07:04:40|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4187.85|4187.25|82
1622099090000|2021-05-27 07:04:50|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|130
1622099100000|2021-05-27 07:05:00|4188.85|4188.25|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|213
1622099110000|2021-05-27 07:05:10|4189.1|4188.5|4188.35|4187.75|4189.1|4188.5|4188.35|4187.75|122
1622099120000|2021-05-27 07:05:20|4188.6|4188|4189.1|4188.5|4189.1|4188.5|4188.6|4188|69
1622099130000|2021-05-27 07:05:30|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|42
1622099140000|2021-05-27 07:05:40|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|109
1622099150000|2021-05-27 07:05:50|4189.22|4188.62|4188.85|4188.25|4189.35|4188.75|4188.6|4188|185
1622099160000|2021-05-27 07:06:00|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.35|4187.75|47
1622099170000|2021-05-27 07:06:10|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|14
1622099180000|2021-05-27 07:06:20|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|99
1622099190000|2021-05-27 07:06:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|44
1622099200000|2021-05-27 07:06:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|86
1622099210000|2021-05-27 07:06:50|4188.35|4187.75|4188.35|4187.75|4188.6|4188|4188.1|4187.5|52
1622099220000|2021-05-27 07:07:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|35
1622099230000|2021-05-27 07:07:10|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|15
1622099240000|2021-05-27 07:07:20|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|40
1622099250000|2021-05-27 07:07:30|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|161
1622099260000|2021-05-27 07:07:40|4187.85|4187.25|4187.6|4187|4188.1|4187.5|4187.35|4186.75|268
1622099270000|2021-05-27 07:07:50|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|22
1622099280000|2021-05-27 07:08:00|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.47|4186.87|65
1622099290000|2021-05-27 07:08:10|4187.35|4186.75|4187.85|4187.25|4187.85|4187.25|4187.35|4186.75|55
1622099300000|2021-05-27 07:08:20|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.35|4186.75|80
1622099310000|2021-05-27 07:08:30|4187.72|4187.12|4187.72|4187.12|4187.85|4187.25|4187.6|4187|15
1622099320000|2021-05-27 07:08:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|24
1622099340000|2021-05-27 07:09:00|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|49
1622099350000|2021-05-27 07:09:10|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|17
1622099360000|2021-05-27 07:09:20|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|28
1622099370000|2021-05-27 07:09:30|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.6|4187|13
1622099380000|2021-05-27 07:09:40|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|34
1622099390000|2021-05-27 07:09:50|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|43
1622099400000|2021-05-27 07:10:00|4187.6|4187|4188.6|4188|4188.6|4188|4187.6|4187|152
1622099410000|2021-05-27 07:10:10|||||||||15
1622099420000|2021-05-27 07:10:20|4188.85|4188.25|4188.1|4187.5|4188.85|4188.25|4188.1|4187.5|130
1622099430000|2021-05-27 07:10:30|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.6|4187|38
1622099440000|2021-05-27 07:10:40|4187.72|4187.12|4188.35|4187.75|4188.35|4187.75|4187.72|4187.12|56
1622099450000|2021-05-27 07:10:50|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|10
1622099460000|2021-05-27 07:11:00|4188.1|4187.5|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|51
1622099470000|2021-05-27 07:11:10|4188.22|4187.62|4187.85|4187.25|4188.22|4187.62|4187.85|4187.25|40
1622099480000|2021-05-27 07:11:20|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|69
1622099490000|2021-05-27 07:11:30|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|49
1622099500000|2021-05-27 07:11:40|4187.6|4187|4187.6|4187|4187.85|4187.25|4187.6|4187|42
1622099510000|2021-05-27 07:11:50|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|48
1622099520000|2021-05-27 07:12:00|4187.47|4186.87|4187.85|4187.25|4187.85|4187.25|4187.47|4186.87|16
1622099530000|2021-05-27 07:12:10|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|28
1622099540000|2021-05-27 07:12:20|4187.47|4186.87|4187.6|4187|4187.85|4187.25|4187.35|4186.75|51
1622099550000|2021-05-27 07:12:30|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|14
1622099560000|2021-05-27 07:12:40|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|43
1622099570000|2021-05-27 07:12:50|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|86
1622099580000|2021-05-27 07:13:00|4187.72|4187.12|4187.35|4186.75|4187.72|4187.12|4187.35|4186.75|50
1622099590000|2021-05-27 07:13:10|4187.47|4186.87|4187.47|4186.87|4187.6|4187|4187.35|4186.75|31
1622099600000|2021-05-27 07:13:20|4187.35|4186.75|4187.6|4187|4187.6|4187|4187.35|4186.75|33
1622099610000|2021-05-27 07:13:30|4187.72|4187.12|4187.35|4186.75|4187.72|4187.12|4187.35|4186.75|46
1622099620000|2021-05-27 07:13:40|4187.1|4186.5|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|54
1622099630000|2021-05-27 07:13:50|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|7
1622099640000|2021-05-27 07:14:00|4186.97|4186.37|4187.35|4186.75|4187.35|4186.75|4186.97|4186.37|51
1622099650000|2021-05-27 07:14:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|102
1622099660000|2021-05-27 07:14:20|4187.85|4187.25|4187.35|4186.75|4187.85|4187.25|4187.35|4186.75|61
1622099670000|2021-05-27 07:14:30|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|23
1622099680000|2021-05-27 07:14:40|4187.22|4186.62|4187.1|4186.5|4187.22|4186.62|4186.85|4186.25|108
1622099690000|2021-05-27 07:14:50|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|66
1622099700000|2021-05-27 07:15:00|4187.1|4186.5|4186.85|4186.25|4187.35|4186.75|4186.85|4186.25|50
1622099710000|2021-05-27 07:15:10|4186.72|4186.12|4186.97|4186.37|4186.97|4186.37|4186.6|4186|19
1622099720000|2021-05-27 07:15:20|4187.1|4186.5|4186.35|4185.75|4187.1|4186.5|4186.35|4185.75|43
1622099730000|2021-05-27 07:15:30|4186.1|4185.5|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|74
1622099740000|2021-05-27 07:15:40|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|18
1622099750000|2021-05-27 07:15:50|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|55
1622099760000|2021-05-27 07:16:00|4186.1|4185.5|4185.6|4185|4186.1|4185.5|4185.6|4185|130
1622099770000|2021-05-27 07:16:10|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|30
1622099780000|2021-05-27 07:16:20|4185.72|4185.12|4185.72|4185.12|4185.85|4185.25|4185.6|4185|43
1622099790000|2021-05-27 07:16:30|4185.6|4185|4185.85|4185.25|4185.85|4185.25|4185.6|4185|6
1622099800000|2021-05-27 07:16:40|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|79
1622099810000|2021-05-27 07:16:50|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4185.97|4185.37|79
1622099820000|2021-05-27 07:17:00|4186.6|4186|4187.1|4186.5|4187.1|4186.5|4186.35|4185.75|95
1622099830000|2021-05-27 07:17:10|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|25
1622099840000|2021-05-27 07:17:20|4186.6|4186|4186.6|4186|4186.85|4186.25|4186.6|4186|79
1622099850000|2021-05-27 07:17:30|4186.85|4186.25|4187.35|4186.75|4187.35|4186.75|4186.85|4186.25|120
1622099860000|2021-05-27 07:17:40|4187.6|4187|4187.6|4187|4187.85|4187.25|4187.6|4187|129
1622099870000|2021-05-27 07:17:50|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|117
1622099880000|2021-05-27 07:18:00|4187.6|4187|4187.47|4186.87|4187.85|4187.25|4187.47|4186.87|163
1622099890000|2021-05-27 07:18:10|4187.6|4187|4187.1|4186.5|4187.6|4187|4187.1|4186.5|36
1622099900000|2021-05-27 07:18:20|4187.35|4186.75|4186.6|4186|4187.6|4187|4186.6|4186|106
1622099910000|2021-05-27 07:18:30|4186.1|4185.5|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|73
1622099920000|2021-05-27 07:18:40|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|24
1622099930000|2021-05-27 07:18:50|4185.97|4185.37|4186.1|4185.5|4186.35|4185.75|4185.85|4185.25|32
1622099940000|2021-05-27 07:19:00|4186.22|4185.62|4186.6|4186|4186.85|4186.25|4186.22|4185.62|22
1622099950000|2021-05-27 07:19:10|4186.72|4186.12|4187.1|4186.5|4187.1|4186.5|4186.6|4186|45
1622099960000|2021-05-27 07:19:20|4186.97|4186.37|4186.97|4186.37|4187.1|4186.5|4186.85|4186.25|17
1622099970000|2021-05-27 07:19:30|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.6|4186|17
1622099980000|2021-05-27 07:19:40|4186.72|4186.12|4186.72|4186.12|4186.72|4186.12|4186.6|4186|1
1622099990000|2021-05-27 07:19:50|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|17
1622100000000|2021-05-27 07:20:00|4186.35|4185.75|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|38
1622100010000|2021-05-27 07:20:10|4186.35|4185.75|4186.6|4186|4186.6|4186|4186.35|4185.75|38
1622100020000|2021-05-27 07:20:20|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.35|4185.75|25
1622100030000|2021-05-27 07:20:30|4186.85|4186.25|4187.35|4186.75|4187.35|4186.75|4186.72|4186.12|25
1622100040000|2021-05-27 07:20:40|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|48
1622100050000|2021-05-27 07:20:50|4187.22|4186.62|4187.35|4186.75|4187.6|4187|4187.22|4186.62|140
1622100060000|2021-05-27 07:21:00|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|74
1622100070000|2021-05-27 07:21:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|21
1622100080000|2021-05-27 07:21:20|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|4
1622100090000|2021-05-27 07:21:30|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|4
1622100100000|2021-05-27 07:21:40|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|52
1622100110000|2021-05-27 07:21:50|4187.97|4187.37|4188.35|4187.75|4188.6|4188|4187.97|4187.37|186
1622100120000|2021-05-27 07:22:00|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4187.85|4187.25|45
1622100130000|2021-05-27 07:22:10|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|32
1622100140000|2021-05-27 07:22:20|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|30
1622100150000|2021-05-27 07:22:30|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|40
1622100160000|2021-05-27 07:22:40|4187.97|4187.37|4188.35|4187.75|4188.35|4187.75|4187.85|4187.25|27
1622100170000|2021-05-27 07:22:50|||||||||13
1622100180000|2021-05-27 07:23:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|66
1622100190000|2021-05-27 07:23:10|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|28
1622100200000|2021-05-27 07:23:20|4188.6|4188|4188.6|4188|4188.6|4188|4188.47|4187.87|19
1622100210000|2021-05-27 07:23:30|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|7
1622100220000|2021-05-27 07:23:40|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|31
1622100230000|2021-05-27 07:23:50|4188.35|4187.75|4188.35|4187.75|4188.6|4188|4188.35|4187.75|40
1622100240000|2021-05-27 07:24:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|27
1622100250000|2021-05-27 07:24:10|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|22
1622100260000|2021-05-27 07:24:20|4188.1|4187.5|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|64
1622100270000|2021-05-27 07:24:30|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|23
1622100280000|2021-05-27 07:24:40|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|32
1622100290000|2021-05-27 07:24:50|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|5
1622100300000|2021-05-27 07:25:00|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|100
1622100310000|2021-05-27 07:25:10|4187.72|4187.12|4187.35|4186.75|4187.85|4187.25|4187.35|4186.75|31
1622100320000|2021-05-27 07:25:20|4187.6|4187|4187.6|4187|4187.6|4187|4187.35|4186.75|52
1622100330000|2021-05-27 07:25:30|4187.72|4187.12|4187.72|4187.12|4187.85|4187.25|4187.35|4186.75|69
1622100340000|2021-05-27 07:25:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|41
1622100350000|2021-05-27 07:25:50|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|17
1622100360000|2021-05-27 07:26:00|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.35|4186.75|50
1622100370000|2021-05-27 07:26:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|3
1622100380000|2021-05-27 07:26:20|4187.47|4186.87|4187.85|4187.25|4187.85|4187.25|4187.35|4186.75|21
1622100390000|2021-05-27 07:26:30|||||||||17
1622100400000|2021-05-27 07:26:40|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|10
1622100410000|2021-05-27 07:26:50|4187.97|4187.37|4188.35|4187.75|4188.35|4187.75|4187.97|4187.37|21
1622100420000|2021-05-27 07:27:00|4188.1|4187.5|4187.6|4187|4188.35|4187.75|4187.6|4187|56
1622100430000|2021-05-27 07:27:10|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|22
1622100440000|2021-05-27 07:27:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|14
1622100450000|2021-05-27 07:27:30|4187.6|4187|4187.6|4187|4187.85|4187.25|4187.6|4187|13
1622100460000|2021-05-27 07:27:40|4187.72|4187.12|4187.85|4187.25|4188.1|4187.5|4187.6|4187|89
1622100470000|2021-05-27 07:27:50|4187.72|4187.12|4187.97|4187.37|4187.97|4187.37|4187.6|4187|22
1622100480000|2021-05-27 07:28:00|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|33
1622100490000|2021-05-27 07:28:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|17
1622100500000|2021-05-27 07:28:20|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|13
1622100510000|2021-05-27 07:28:30|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|2
1622100520000|2021-05-27 07:28:40|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.6|4187|55
1622100530000|2021-05-27 07:28:50|4187.97|4187.37|4188.35|4187.75|4188.35|4187.75|4187.97|4187.37|15
1622100540000|2021-05-27 07:29:00|4188.1|4187.5|4188.6|4188|4188.6|4188|4188.1|4187.5|42
1622100550000|2021-05-27 07:29:10|||||||||31
1622100560000|2021-05-27 07:29:20|4188.47|4187.87|4188.6|4188|4188.85|4188.25|4188.35|4187.75|46
1622100570000|2021-05-27 07:29:30|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|3
1622100580000|2021-05-27 07:29:40|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|25
1622100590000|2021-05-27 07:29:50|4188.6|4188|4188.6|4188|4188.72|4188.12|4188.6|4188|79
1622100600000|2021-05-27 07:30:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|62
1622100610000|2021-05-27 07:30:10|4188.85|4188.25|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|43
1622100620000|2021-05-27 07:30:20|||||||||2
1622100630000|2021-05-27 07:30:30|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|68
1622100640000|2021-05-27 07:30:40|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|23
1622100650000|2021-05-27 07:30:50|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|41
1622100660000|2021-05-27 07:31:00|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|28
1622100670000|2021-05-27 07:31:10|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|22
1622100680000|2021-05-27 07:31:20|4188.6|4188|4188.6|4188|4188.72|4188.12|4188.47|4187.87|27
1622100690000|2021-05-27 07:31:30|4188.72|4188.12|4188.72|4188.12|4188.72|4188.12|4188.6|4188|24
1622100700000|2021-05-27 07:31:40|4188.6|4188|4188.6|4188|4188.85|4188.25|4188.6|4188|22
1622100710000|2021-05-27 07:31:50|||||||||1
1622100720000|2021-05-27 07:32:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|22
1622100730000|2021-05-27 07:32:10|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|15
1622100740000|2021-05-27 07:32:20|4188.47|4187.87|4188.1|4187.5|4188.47|4187.87|4188.1|4187.5|51
1622100750000|2021-05-27 07:32:30|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|17
1622100760000|2021-05-27 07:32:40|4187.6|4187|4186.85|4186.25|4187.6|4187|4186.85|4186.25|103
1622100770000|2021-05-27 07:32:50|4186.6|4186|4186.35|4185.75|4186.6|4186|4186.35|4185.75|105
1622100780000|2021-05-27 07:33:00|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.6|4185|178
1622100790000|2021-05-27 07:33:10|4185.6|4185|4185.6|4185|4185.85|4185.25|4185.6|4185|52
1622100800000|2021-05-27 07:33:20|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|110
1622100810000|2021-05-27 07:33:30|4185.97|4185.37|4186.35|4185.75|4186.35|4185.75|4185.85|4185.25|45
1622100820000|2021-05-27 07:33:40|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|34
1622100830000|2021-05-27 07:33:50|4186.35|4185.75|4186.35|4185.75|4186.6|4186|4186.35|4185.75|55
1622100840000|2021-05-27 07:34:00|4186.22|4185.62|4186.35|4185.75|4186.6|4186|4186.22|4185.62|44
1622100850000|2021-05-27 07:34:10|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|63
1622100860000|2021-05-27 07:34:20|4185.97|4185.37|4185.6|4185|4185.97|4185.37|4185.6|4185|43
1622100870000|2021-05-27 07:34:30|4185.85|4185.25|4185.6|4185|4185.85|4185.25|4185.6|4185|34
1622100880000|2021-05-27 07:34:40|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|21
1622100890000|2021-05-27 07:34:50|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.35|4184.75|73
1622100900000|2021-05-27 07:35:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|75
1622100910000|2021-05-27 07:35:10|4186.1|4185.5|4185.97|4185.37|4186.1|4185.5|4185.85|4185.25|174
1622100920000|2021-05-27 07:35:20|4186.1|4185.5|4185.47|4184.87|4186.1|4185.5|4184.85|4184.25|254
1622100930000|2021-05-27 07:35:30|4185.6|4185|4185.6|4185|4185.85|4185.25|4185.1|4184.5|175
1622100940000|2021-05-27 07:35:40|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|27
1622100950000|2021-05-27 07:35:50|4185.85|4185.25|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|20
1622100960000|2021-05-27 07:36:00|4185.6|4185|4185.6|4185|4185.85|4185.25|4185.35|4184.75|133
1622100970000|2021-05-27 07:36:10|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|26
1622100980000|2021-05-27 07:36:20|4185.6|4185|4185.85|4185.25|4186.1|4185.5|4185.6|4185|119
1622100990000|2021-05-27 07:36:30|4186.1|4185.5|4185.6|4185|4186.1|4185.5|4185.35|4184.75|64
1622101000000|2021-05-27 07:36:40|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.47|4184.87|11
1622101010000|2021-05-27 07:36:50|4185.72|4185.12|4185.47|4184.87|4185.72|4185.12|4185.47|4184.87|34
1622101020000|2021-05-27 07:37:00|4185.35|4184.75|4185.6|4185|4185.6|4185|4185.35|4184.75|19
1622101030000|2021-05-27 07:37:10|4185.85|4185.25|4185.6|4185|4185.85|4185.25|4185.6|4185|25
1622101040000|2021-05-27 07:37:20|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|7
1622101050000|2021-05-27 07:37:30|4185.97|4185.37|4185.97|4185.37|4186.1|4185.5|4185.85|4185.25|61
1622101060000|2021-05-27 07:37:40|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.6|4185|42
1622101070000|2021-05-27 07:37:50|4185.6|4185|4185.22|4184.62|4185.6|4185|4185.22|4184.62|22
1622101080000|2021-05-27 07:38:00|4185.1|4184.5|4184.85|4184.25|4185.1|4184.5|4184.6|4184|118
1622101090000|2021-05-27 07:38:10|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4184.72|4184.12|58
1622101100000|2021-05-27 07:38:20|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|10
1622101110000|2021-05-27 07:38:30|4185.22|4184.62|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|17
1622101120000|2021-05-27 07:38:40|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|19
1622101130000|2021-05-27 07:38:50|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|11
1622101140000|2021-05-27 07:39:00|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|24
1622101150000|2021-05-27 07:39:10|4185.1|4184.5|4184.6|4184|4185.1|4184.5|4184.6|4184|52
1622101160000|2021-05-27 07:39:20|4184.35|4183.75|4184.35|4183.75|4184.6|4184|4184.35|4183.75|72
1622101170000|2021-05-27 07:39:30|4184.1|4183.5|4183.85|4183.25|4184.1|4183.5|4183.85|4183.25|117
1622101180000|2021-05-27 07:39:40|4183.97|4183.37|4184.1|4183.5|4184.1|4183.5|4183.85|4183.25|74
1622101190000|2021-05-27 07:39:50|4184.22|4183.62|4184.35|4183.75|4184.35|4183.75|4184.1|4183.5|26
1622101200000|2021-05-27 07:40:00|4184.1|4183.5|4183.97|4183.37|4184.1|4183.5|4183.85|4183.25|112
1622101210000|2021-05-27 07:40:10|4183.85|4183.25|4183.35|4182.75|4184.1|4183.5|4183.35|4182.75|148
1622101220000|2021-05-27 07:40:20|4183.6|4183|4184.35|4183.75|4184.35|4183.75|4183.6|4183|93
1622101230000|2021-05-27 07:40:30|4184.22|4183.62|4183.85|4183.25|4184.22|4183.62|4183.6|4183|126
1622101240000|2021-05-27 07:40:40|4184.1|4183.5|4184.6|4184|4184.6|4184|4184.1|4183.5|38
1622101250000|2021-05-27 07:40:50|4184.72|4184.12|4184.85|4184.25|4184.85|4184.25|4184.6|4184|31
1622101260000|2021-05-27 07:41:00|4184.72|4184.12|4184.85|4184.25|4185.1|4184.5|4184.6|4184|68
1622101270000|2021-05-27 07:41:10|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|36
1622101280000|2021-05-27 07:41:20|4185.35|4184.75|4185.6|4185|4185.6|4185|4185.35|4184.75|105
1622101290000|2021-05-27 07:41:30|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.6|4185|111
1622101300000|2021-05-27 07:41:40|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|31
1622101310000|2021-05-27 07:41:50|4185.6|4185|4185.85|4185.25|4185.85|4185.25|4185.6|4185|32
1622101320000|2021-05-27 07:42:00|4185.6|4185|4185.6|4185|4185.85|4185.25|4185.6|4185|33
1622101330000|2021-05-27 07:42:10|4185.85|4185.25|4185.6|4185|4185.85|4185.25|4185.6|4185|37
1622101340000|2021-05-27 07:42:20|4185.72|4185.12|4185.85|4185.25|4186.1|4185.5|4185.6|4185|55
1622101350000|2021-05-27 07:42:30|||||||||2
1622101360000|2021-05-27 07:42:40|4185.72|4185.12|4185.6|4185|4185.85|4185.25|4185.6|4185|35
1622101370000|2021-05-27 07:42:50|||||||||15
1622101390000|2021-05-27 07:43:10|||||||||15
1622101410000|2021-05-27 07:43:30|4185.85|4185.25|4185.1|4184.5|4185.85|4185.25|4185.1|4184.5|85
1622101420000|2021-05-27 07:43:40|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|32
1622101430000|2021-05-27 07:43:50|||||||||1
1622101440000|2021-05-27 07:44:00|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.72|4184.12|86
1622101450000|2021-05-27 07:44:10|4185.35|4184.75|4185.6|4185|4185.6|4185|4185.35|4184.75|22
1622101460000|2021-05-27 07:44:20|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|35
1622101470000|2021-05-27 07:44:30|4185.6|4185|4186.1|4185.5|4186.1|4185.5|4185.6|4185|85
1622101480000|2021-05-27 07:44:40|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|79
1622101490000|2021-05-27 07:44:50|||||||||2
1622101500000|2021-05-27 07:45:00|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|102
1622101510000|2021-05-27 07:45:10|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|14
1622101520000|2021-05-27 07:45:20|4185.6|4185|4185.6|4185|4185.6|4185|4185.6|4185|18
1622101530000|2021-05-27 07:45:30|||||||||1
1622101540000|2021-05-27 07:45:40|4185.47|4184.87|4185.6|4185|4185.85|4185.25|4185.35|4184.75|81
1622101550000|2021-05-27 07:45:50|4185.35|4184.75|4185.85|4185.25|4186.1|4185.5|4185.35|4184.75|118
1622101560000|2021-05-27 07:46:00|4185.6|4185|4185.47|4184.87|4185.6|4185|4185.35|4184.75|95
1622101570000|2021-05-27 07:46:10|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|42
1622101580000|2021-05-27 07:46:20|4185.47|4184.87|4185.85|4185.25|4185.85|4185.25|4185.47|4184.87|45
1622101590000|2021-05-27 07:46:30|4185.6|4185|4185.85|4185.25|4185.85|4185.25|4185.6|4185|28
1622101600000|2021-05-27 07:46:40|4185.6|4185|4186.1|4185.5|4186.1|4185.5|4185.6|4185|13
1622101610000|2021-05-27 07:46:50|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|1
1622101630000|2021-05-27 07:47:10|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|14
1622101640000|2021-05-27 07:47:20|4185.85|4185.25|4185.97|4185.37|4186.1|4185.5|4185.85|4185.25|26
1622101650000|2021-05-27 07:47:30|4185.85|4185.25|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|8
1622101660000|2021-05-27 07:47:40|4185.6|4185|4185.6|4185|4185.85|4185.25|4185.6|4185|20
1622101670000|2021-05-27 07:47:50|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|17
1622101680000|2021-05-27 07:48:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|11
1622101690000|2021-05-27 07:48:10|4185.72|4185.12|4185.72|4185.12|4185.85|4185.25|4185.72|4185.12|14
1622101700000|2021-05-27 07:48:20|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|12
1622101710000|2021-05-27 07:48:30|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.35|4184.75|16
1622101720000|2021-05-27 07:48:40|4185.47|4184.87|4185.85|4185.25|4185.85|4185.25|4185.35|4184.75|20
1622101730000|2021-05-27 07:48:50|4185.72|4185.12|4185.47|4184.87|4185.72|4185.12|4185.35|4184.75|13
1622101740000|2021-05-27 07:49:00|4185.6|4185|4185.6|4185|4185.6|4185|4185.35|4184.75|13
1622101750000|2021-05-27 07:49:10|4185.47|4184.87|4185.35|4184.75|4185.47|4184.87|4185.35|4184.75|4
1622101760000|2021-05-27 07:49:20|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.35|4184.75|4
1622101770000|2021-05-27 07:49:30|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|27
1622101780000|2021-05-27 07:49:40|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|7
1622101790000|2021-05-27 07:49:50|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|25
1622101800000|2021-05-27 07:50:00|4185.97|4185.37|4186.1|4185.5|4186.22|4185.62|4185.85|4185.25|53
1622101810000|2021-05-27 07:50:10|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|34
1622101820000|2021-05-27 07:50:20|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|34
1622101830000|2021-05-27 07:50:30|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|27
1622101840000|2021-05-27 07:50:40|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|36
1622101850000|2021-05-27 07:50:50|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|23
1622101860000|2021-05-27 07:51:00|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|41
1622101870000|2021-05-27 07:51:10|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|30
1622101880000|2021-05-27 07:51:20|||||||||2
1622101890000|2021-05-27 07:51:30|4185.6|4185|4185.85|4185.25|4185.85|4185.25|4185.6|4185|30
1622101900000|2021-05-27 07:51:40|4185.72|4185.12|4185.6|4185|4185.85|4185.25|4185.6|4185|5
1622101910000|2021-05-27 07:51:50|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|14
1622101920000|2021-05-27 07:52:00|4185.72|4185.12|4186.1|4185.5|4186.1|4185.5|4185.6|4185|38
1622101930000|2021-05-27 07:52:10|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|38
1622101940000|2021-05-27 07:52:20|4185.6|4185|4185.35|4184.75|4185.6|4185|4185.35|4184.75|52
1622101950000|2021-05-27 07:52:30|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.35|4184.75|25
1622101960000|2021-05-27 07:52:40|4185.72|4185.12|4185.6|4185|4185.85|4185.25|4185.6|4185|15
1622101970000|2021-05-27 07:52:50|4185.72|4185.12|4185.6|4185|4185.85|4185.25|4185.6|4185|9
1622101980000|2021-05-27 07:53:00|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|42
1622101990000|2021-05-27 07:53:10|4185.22|4184.62|4184.97|4184.37|4185.35|4184.75|4184.85|4184.25|39
1622102000000|2021-05-27 07:53:20|4184.85|4184.25|4184.35|4183.75|4184.85|4184.25|4184.35|4183.75|57
1622102010000|2021-05-27 07:53:30|4184.47|4183.87|4184.85|4184.25|4184.85|4184.25|4184.47|4183.87|21
1622102020000|2021-05-27 07:53:40|4184.35|4183.75|4184.6|4184|4184.6|4184|4184.35|4183.75|96
1622102030000|2021-05-27 07:53:50|4184.47|4183.87|4184.85|4184.25|4184.85|4184.25|4184.35|4183.75|12
1622102040000|2021-05-27 07:54:00|4184.72|4184.12|4185.35|4184.75|4185.35|4184.75|4184.72|4184.12|46
1622102050000|2021-05-27 07:54:10|4185.6|4185|4185.6|4185|4185.6|4185|4185.6|4185|11
1622102060000|2021-05-27 07:54:20|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.6|4185|45
1622102070000|2021-05-27 07:54:30|4185.72|4185.12|4185.35|4184.75|4185.85|4185.25|4185.35|4184.75|29
1622102080000|2021-05-27 07:54:40|4185.22|4184.62|4185.1|4184.5|4185.22|4184.62|4185.1|4184.5|18
1622102090000|2021-05-27 07:54:50|4185.22|4184.62|4185.35|4184.75|4185.6|4185|4185.22|4184.62|20
1622102100000|2021-05-27 07:55:00|4185.47|4184.87|4185.1|4184.5|4185.6|4185|4185.1|4184.5|23
1622102110000|2021-05-27 07:55:10|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|27
1622102120000|2021-05-27 07:55:20|4184.97|4184.37|4184.97|4184.37|4185.1|4184.5|4184.85|4184.25|11
1622102130000|2021-05-27 07:55:30|4185.1|4184.5|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|13
1622102140000|2021-05-27 07:55:40|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.97|4184.37|6
1622102150000|2021-05-27 07:55:50|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.72|4184.12|7
1622102160000|2021-05-27 07:56:00|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|14
1622102170000|2021-05-27 07:56:10|4184.97|4184.37|4185.35|4184.75|4185.35|4184.75|4184.97|4184.37|13
1622102180000|2021-05-27 07:56:20|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.35|4184.75|10
1622102190000|2021-05-27 07:56:30|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.35|4184.75|20
1622102200000|2021-05-27 07:56:40|4185.72|4185.12|4185.47|4184.87|4185.72|4185.12|4185.35|4184.75|27
1622102210000|2021-05-27 07:56:50|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|13
1622102220000|2021-05-27 07:57:00|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.35|4184.75|15
1622102230000|2021-05-27 07:57:10|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|14
1622102240000|2021-05-27 07:57:20|4186.1|4185.5|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|24
1622102250000|2021-05-27 07:57:30|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|85
1622102260000|2021-05-27 07:57:40|||||||||17
1622102270000|2021-05-27 07:57:50|||||||||7
1622102280000|2021-05-27 07:58:00|4185.97|4185.37|4185.97|4185.37|4186.1|4185.5|4185.85|4185.25|36
1622102290000|2021-05-27 07:58:10|4185.85|4185.25|4186.1|4185.5|4186.35|4185.75|4185.6|4185|105
1622102300000|2021-05-27 07:58:20|4186.22|4185.62|4186.22|4185.62|4186.35|4185.75|4186.1|4185.5|10
1622102310000|2021-05-27 07:58:30|4186.35|4185.75|4186.6|4186|4186.6|4186|4186.35|4185.75|51
1622102320000|2021-05-27 07:58:40|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|30
1622102330000|2021-05-27 07:58:50|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.6|4186|45
1622102340000|2021-05-27 07:59:00|4186.6|4186|4186.85|4186.25|4186.85|4186.25|4186.6|4186|42
1622102350000|2021-05-27 07:59:10|||||||||21
1622102360000|2021-05-27 07:59:20|||||||||1
1622102370000|2021-05-27 07:59:30|||||||||31
1622102380000|2021-05-27 07:59:40|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|8
1622102390000|2021-05-27 07:59:50|4186.6|4186|4186.6|4186|4186.6|4186|4186.35|4185.75|45
1622102400000|2021-05-27 08:00:00|4186.47|4185.87|4187.35|4186.75|4187.35|4186.75|4186.47|4185.87|130
1622102410000|2021-05-27 08:00:10|4187.47|4186.87|4187.85|4187.25|4188.1|4187.5|4187.35|4186.75|243
1622102420000|2021-05-27 08:00:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|68
1622102430000|2021-05-27 08:00:30|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|38
1622102440000|2021-05-27 08:00:40|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|83
1622102450000|2021-05-27 08:00:50|4187.72|4187.12|4187.85|4187.25|4188.1|4187.5|4187.6|4187|69
1622102460000|2021-05-27 08:01:00|4187.97|4187.37|4187.6|4187|4188.1|4187.5|4187.6|4187|97
1622102470000|2021-05-27 08:01:10|4187.72|4187.12|4187.6|4187|4188.1|4187.5|4187.6|4187|49
1622102480000|2021-05-27 08:01:20|4187.72|4187.12|4187.1|4186.5|4187.85|4187.25|4187.1|4186.5|120
1622102490000|2021-05-27 08:01:30|4187.22|4186.62|4187.6|4187|4187.6|4187|4187.1|4186.5|92
1622102500000|2021-05-27 08:01:40|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|59
1622102510000|2021-05-27 08:01:50|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|49
1622102520000|2021-05-27 08:02:00|||||||||7
1622102530000|2021-05-27 08:02:10|4187.72|4187.12|4188.1|4187.5|4188.1|4187.5|4187.6|4187|59
1622102540000|2021-05-27 08:02:20|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|71
1622102550000|2021-05-27 08:02:30|4188.35|4187.75|4188.35|4187.75|4188.6|4188|4188.35|4187.75|135
1622102560000|2021-05-27 08:02:40|4188.1|4187.5|4188.47|4187.87|4188.6|4188|4188.1|4187.5|104
1622102570000|2021-05-27 08:02:50|4188.6|4188|4188.85|4188.25|4188.85|4188.25|4188.35|4187.75|121
1622102580000|2021-05-27 08:03:00|4189.1|4188.5|4189.85|4189.25|4190.1|4189.5|4188.85|4188.25|348
1622102590000|2021-05-27 08:03:10|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|74
1622102600000|2021-05-27 08:03:20|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|75
1622102610000|2021-05-27 08:03:30|4189.35|4188.75|4189.6|4189|4189.6|4189|4189.35|4188.75|45
1622102620000|2021-05-27 08:03:40|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|32
1622102630000|2021-05-27 08:03:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|67
1622102640000|2021-05-27 08:04:00|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.6|4189|74
1622102650000|2021-05-27 08:04:10|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|15
1622102660000|2021-05-27 08:04:20|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|32
1622102670000|2021-05-27 08:04:30|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.72|4189.12|30
1622102680000|2021-05-27 08:04:40|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|47
1622102690000|2021-05-27 08:04:50|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.72|4189.12|79
1622102700000|2021-05-27 08:05:00|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|159
1622102710000|2021-05-27 08:05:10|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|52
1622102720000|2021-05-27 08:05:20|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|31
1622102730000|2021-05-27 08:05:30|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|49
1622102740000|2021-05-27 08:05:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|15
1622102750000|2021-05-27 08:05:50|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|18
1622102760000|2021-05-27 08:06:00|4190.1|4189.5|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|38
1622102770000|2021-05-27 08:06:10|||||||||24
1622102780000|2021-05-27 08:06:20|||||||||7
1622102790000|2021-05-27 08:06:30|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.72|4189.12|99
1622102800000|2021-05-27 08:06:40|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|23
1622102810000|2021-05-27 08:06:50|4189.47|4188.87|4189.35|4188.75|4189.6|4189|4189.35|4188.75|56
1622102820000|2021-05-27 08:07:00|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|57
1622102830000|2021-05-27 08:07:10|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|59
1622102840000|2021-05-27 08:07:20|||||||||8
1622102850000|2021-05-27 08:07:30|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|54
1622102860000|2021-05-27 08:07:40|4189.22|4188.62|4189.6|4189|4189.6|4189|4189.1|4188.5|77
1622102870000|2021-05-27 08:07:50|4189.35|4188.75|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|27
1622102880000|2021-05-27 08:08:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|9
1622102890000|2021-05-27 08:08:10|4189.1|4188.5|4189.6|4189|4189.6|4189|4189.1|4188.5|48
1622102900000|2021-05-27 08:08:20|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|78
1622102910000|2021-05-27 08:08:30|||||||||15
1622102920000|2021-05-27 08:08:40|4189.6|4189|4189.97|4189.37|4189.97|4189.37|4189.6|4189|17
1622102930000|2021-05-27 08:08:50|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|29
1622102940000|2021-05-27 08:09:00|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|51
1622102950000|2021-05-27 08:09:10|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|12
1622102960000|2021-05-27 08:09:20|4189.35|4188.75|4189.35|4188.75|4189.6|4189|4189.35|4188.75|55
1622102970000|2021-05-27 08:09:30|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|28
1622102980000|2021-05-27 08:09:40|4189.6|4189|4189.6|4189|4189.6|4189|4189.35|4188.75|17
1622102990000|2021-05-27 08:09:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|14
1622103000000|2021-05-27 08:10:00|4189.47|4188.87|4189.35|4188.75|4189.72|4189.12|4189.35|4188.75|38
1622103010000|2021-05-27 08:10:10|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|7
1622103030000|2021-05-27 08:10:30|4189.72|4189.12|4189.6|4189|4189.85|4189.25|4189.6|4189|20
1622103040000|2021-05-27 08:10:40|||||||||2
1622103050000|2021-05-27 08:10:50|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|14
1622103060000|2021-05-27 08:11:00|4189.35|4188.75|4189.35|4188.75|4189.6|4189|4189.35|4188.75|24
1622103070000|2021-05-27 08:11:10|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|10
1622103080000|2021-05-27 08:11:20|||||||||3
1622103090000|2021-05-27 08:11:30|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|12
1622103100000|2021-05-27 08:11:40|||||||||32
1622103110000|2021-05-27 08:11:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.47|4188.87|41
1622103130000|2021-05-27 08:12:10|||||||||28
1622103140000|2021-05-27 08:12:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|16
1622103150000|2021-05-27 08:12:30|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|10
1622103160000|2021-05-27 08:12:40|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|30
1622103180000|2021-05-27 08:13:00|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|23
1622103190000|2021-05-27 08:13:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|15
1622103200000|2021-05-27 08:13:20|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|21
1622103210000|2021-05-27 08:13:30|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|25
1622103220000|2021-05-27 08:13:40|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|22
1622103240000|2021-05-27 08:14:00|||||||||28
1622103250000|2021-05-27 08:14:10|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|57
1622103260000|2021-05-27 08:14:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|22
1622103270000|2021-05-27 08:14:30|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|14
1622103280000|2021-05-27 08:14:40|4189.85|4189.25|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|21
1622103290000|2021-05-27 08:14:50|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.72|4189.12|23
1622103300000|2021-05-27 08:15:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|7
1622103310000|2021-05-27 08:15:10|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|28
1622103320000|2021-05-27 08:15:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|15
1622103330000|2021-05-27 08:15:30|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|18
1622103340000|2021-05-27 08:15:40|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|3
1622103360000|2021-05-27 08:16:00|4189.72|4189.12|4189.72|4189.12|4189.72|4189.12|4189.6|4189|24
1622103370000|2021-05-27 08:16:10|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|76
1622103380000|2021-05-27 08:16:20|4189.47|4188.87|4189.1|4188.5|4189.6|4189|4189.1|4188.5|29
1622103390000|2021-05-27 08:16:30|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|52
1622103400000|2021-05-27 08:16:40|||||||||12
1622103410000|2021-05-27 08:16:50|||||||||13
1622103420000|2021-05-27 08:17:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|15
1622103430000|2021-05-27 08:17:10|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|31
1622103440000|2021-05-27 08:17:20|4188.97|4188.37|4189.35|4188.75|4189.35|4188.75|4188.85|4188.25|35
1622103450000|2021-05-27 08:17:30|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|3
1622103470000|2021-05-27 08:17:50|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|17
1622103480000|2021-05-27 08:18:00|4188.85|4188.25|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|22
1622103490000|2021-05-27 08:18:10|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|12
1622103510000|2021-05-27 08:18:30|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.97|4188.37|30
1622103520000|2021-05-27 08:18:40|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|28
1622103530000|2021-05-27 08:18:50|||||||||3
1622103540000|2021-05-27 08:19:00|||||||||2
1622103550000|2021-05-27 08:19:10|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|26
1622103560000|2021-05-27 08:19:20|||||||||1
1622103570000|2021-05-27 08:19:30|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|26
1622103580000|2021-05-27 08:19:40|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|5
1622103590000|2021-05-27 08:19:50|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|9
1622103600000|2021-05-27 08:20:00|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|16
1622103610000|2021-05-27 08:20:10|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|23
1622103620000|2021-05-27 08:20:20|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|8
1622103630000|2021-05-27 08:20:30|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|4
1622103640000|2021-05-27 08:20:40|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|19
1622103660000|2021-05-27 08:21:00|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|55
1622103670000|2021-05-27 08:21:10|||||||||34
1622103680000|2021-05-27 08:21:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|21
1622103690000|2021-05-27 08:21:30|4189.72|4189.12|4190.35|4189.75|4190.35|4189.75|4189.72|4189.12|78
1622103700000|2021-05-27 08:21:40|||||||||7
1622103710000|2021-05-27 08:21:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|38
1622103720000|2021-05-27 08:22:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|41
1622103730000|2021-05-27 08:22:10|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|15
1622103740000|2021-05-27 08:22:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|15
1622103750000|2021-05-27 08:22:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|5
1622103770000|2021-05-27 08:22:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|54
1622103780000|2021-05-27 08:23:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|18
1622103790000|2021-05-27 08:23:10|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|28
1622103800000|2021-05-27 08:23:20|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|12
1622103810000|2021-05-27 08:23:30|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|30
1622103820000|2021-05-27 08:23:40|4190.22|4189.62|4189.85|4189.25|4190.22|4189.62|4189.85|4189.25|33
1622103830000|2021-05-27 08:23:50|||||||||8
1622103840000|2021-05-27 08:24:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|15
1622103850000|2021-05-27 08:24:10|||||||||3
1622103870000|2021-05-27 08:24:30|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|4189.97|4189.37|15
1622103880000|2021-05-27 08:24:40|4190.1|4189.5|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|13
1622103890000|2021-05-27 08:24:50|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|12
1622103900000|2021-05-27 08:25:00|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|7
1622103910000|2021-05-27 08:25:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|12
1622103920000|2021-05-27 08:25:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|8
1622103930000|2021-05-27 08:25:30|||||||||2
1622103940000|2021-05-27 08:25:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|15
1622103950000|2021-05-27 08:25:50|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|29
1622103970000|2021-05-27 08:26:10|||||||||4
1622103980000|2021-05-27 08:26:20|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|24
1622103990000|2021-05-27 08:26:30|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4189.85|4189.25|26
1622104000000|2021-05-27 08:26:40|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|11
1622104010000|2021-05-27 08:26:50|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|9
1622104020000|2021-05-27 08:27:00|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|13
1622104030000|2021-05-27 08:27:10|4189.97|4189.37|4189.6|4189|4189.97|4189.37|4189.6|4189|16
1622104040000|2021-05-27 08:27:20|4189.85|4189.25|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|18
1622104050000|2021-05-27 08:27:30|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|11
1622104060000|2021-05-27 08:27:40|||||||||15
1622104080000|2021-05-27 08:28:00|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|18
1622104090000|2021-05-27 08:28:10|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|42
1622104100000|2021-05-27 08:28:20|||||||||3
1622104110000|2021-05-27 08:28:30|||||||||1
1622104130000|2021-05-27 08:28:50|4190.1|4189.5|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|23
1622104140000|2021-05-27 08:29:00|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|29
1622104150000|2021-05-27 08:29:10|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|63
1622104160000|2021-05-27 08:29:20|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|28
1622104170000|2021-05-27 08:29:30|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|22
1622104180000|2021-05-27 08:29:40|4190.22|4189.62|4190.22|4189.62|4190.35|4189.75|4190.22|4189.62|13
1622104190000|2021-05-27 08:29:50|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|7
1622104200000|2021-05-27 08:30:00|||||||||4
1622104210000|2021-05-27 08:30:10|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|50
1622104220000|2021-05-27 08:30:20|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|25
1622104230000|2021-05-27 08:30:30|||||||||2
1622104240000|2021-05-27 08:30:40|4190.6|4190|4190.1|4189.5|4190.6|4190|4190.1|4189.5|96
1622104250000|2021-05-27 08:30:50|4190.22|4189.62|4190.1|4189.5|4190.22|4189.62|4190.1|4189.5|14
1622104260000|2021-05-27 08:31:00|4190.22|4189.62|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|20
1622104270000|2021-05-27 08:31:10|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|3
1622104280000|2021-05-27 08:31:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|26
1622104290000|2021-05-27 08:31:30|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|2
1622104300000|2021-05-27 08:31:40|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|14
1622104320000|2021-05-27 08:32:00|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|15
1622104330000|2021-05-27 08:32:10|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|30
1622104340000|2021-05-27 08:32:20|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|26
1622104360000|2021-05-27 08:32:40|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|15
1622104370000|2021-05-27 08:32:50|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|14
1622104380000|2021-05-27 08:33:00|||||||||2
1622104390000|2021-05-27 08:33:10|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|7
1622104400000|2021-05-27 08:33:20|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|22
1622104420000|2021-05-27 08:33:40|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|29
1622104430000|2021-05-27 08:33:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|6
1622104440000|2021-05-27 08:34:00|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|22
1622104450000|2021-05-27 08:34:10|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|5
1622104470000|2021-05-27 08:34:30|||||||||1
1622104480000|2021-05-27 08:34:40|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|7
1622104490000|2021-05-27 08:34:50|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|38
1622104500000|2021-05-27 08:35:00|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|43
1622104520000|2021-05-27 08:35:20|||||||||1
1622104530000|2021-05-27 08:35:30|4189.47|4188.87|4189.47|4188.87|4189.6|4189|4189.35|4188.75|28
1622104540000|2021-05-27 08:35:40|4189.35|4188.75|4189.6|4189|4189.6|4189|4189.35|4188.75|24
1622104550000|2021-05-27 08:35:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|10
1622104560000|2021-05-27 08:36:00|4189.47|4188.87|4189.35|4188.75|4189.6|4189|4189.35|4188.75|43
1622104570000|2021-05-27 08:36:10|4189.47|4188.87|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|21
1622104580000|2021-05-27 08:36:20|||||||||1
1622104590000|2021-05-27 08:36:30|4189.22|4188.62|4188.6|4188|4189.22|4188.62|4188.6|4188|62
1622104600000|2021-05-27 08:36:40|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|46
1622104610000|2021-05-27 08:36:50|4188.47|4187.87|4188.6|4188|4188.72|4188.12|4188.35|4187.75|72
1622104620000|2021-05-27 08:37:00|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|58
1622104630000|2021-05-27 08:37:10|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|35
1622104640000|2021-05-27 08:37:20|4189.1|4188.5|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|61
1622104650000|2021-05-27 08:37:30|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.6|4188|165
1622104660000|2021-05-27 08:37:40|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|4
1622104670000|2021-05-27 08:37:50|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|20
1622104680000|2021-05-27 08:38:00|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|8
1622104690000|2021-05-27 08:38:10|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|32
1622104700000|2021-05-27 08:38:20|4188.6|4188|4188.6|4188|4188.6|4188|4188.35|4187.75|125
1622104710000|2021-05-27 08:38:30|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|28
1622104720000|2021-05-27 08:38:40|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.35|4187.75|13
1622104730000|2021-05-27 08:38:50|4188.6|4188|4188.1|4187.5|4188.6|4188|4188.1|4187.5|42
1622104740000|2021-05-27 08:39:00|||||||||15
1622104750000|2021-05-27 08:39:10|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|14
1622104760000|2021-05-27 08:39:20|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|9
1622104770000|2021-05-27 08:39:30|||||||||1
1622104780000|2021-05-27 08:39:40|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|29
1622104790000|2021-05-27 08:39:50|||||||||2
1622104800000|2021-05-27 08:40:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|12
1622104810000|2021-05-27 08:40:10|4188.6|4188|4188.35|4187.75|4188.6|4188|4188.35|4187.75|29
1622104820000|2021-05-27 08:40:20|||||||||6
1622104830000|2021-05-27 08:40:30|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|5
1622104840000|2021-05-27 08:40:40|||||||||1
1622104850000|2021-05-27 08:40:50|||||||||1
1622104860000|2021-05-27 08:41:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|17
1622104870000|2021-05-27 08:41:10|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|23
1622104880000|2021-05-27 08:41:20|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|10
1622104890000|2021-05-27 08:41:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|7
1622104900000|2021-05-27 08:41:40|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|4
1622104910000|2021-05-27 08:41:50|||||||||24
1622104920000|2021-05-27 08:42:00|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|13
1622104930000|2021-05-27 08:42:10|4187.97|4187.37|4188.35|4187.75|4188.35|4187.75|4187.85|4187.25|58
1622104940000|2021-05-27 08:42:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|26
1622104950000|2021-05-27 08:42:30|4188.47|4187.87|4188.47|4187.87|4188.47|4187.87|4188.35|4187.75|16
1622104960000|2021-05-27 08:42:40|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|2
1622104970000|2021-05-27 08:42:50|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|2
1622104990000|2021-05-27 08:43:10|||||||||46
1622105000000|2021-05-27 08:43:20|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|6
1622105010000|2021-05-27 08:43:30|4188.22|4187.62|4188.6|4188|4188.6|4188|4188.1|4187.5|33
1622105020000|2021-05-27 08:43:40|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|21
1622105030000|2021-05-27 08:43:50|||||||||2
1622105040000|2021-05-27 08:44:00|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|9
1622105050000|2021-05-27 08:44:10|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|3
1622105070000|2021-05-27 08:44:30|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|7
1622105080000|2021-05-27 08:44:40|||||||||4
1622105090000|2021-05-27 08:44:50|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|27
1622105100000|2021-05-27 08:45:00|4187.97|4187.37|4187.97|4187.37|4188.1|4187.5|4187.85|4187.25|21
1622105110000|2021-05-27 08:45:10|4187.85|4187.25|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|14
1622105120000|2021-05-27 08:45:20|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|22
1622105130000|2021-05-27 08:45:30|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|7
1622105140000|2021-05-27 08:45:40|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|45
1622105150000|2021-05-27 08:45:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|3
1622105160000|2021-05-27 08:46:00|4187.97|4187.37|4187.6|4187|4187.97|4187.37|4187.6|4187|9
1622105170000|2021-05-27 08:46:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|49
1622105180000|2021-05-27 08:46:20|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|3
1622105190000|2021-05-27 08:46:30|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|20
1622105200000|2021-05-27 08:46:40|4187.47|4186.87|4187.35|4186.75|4187.6|4187|4187.35|4186.75|16
1622105210000|2021-05-27 08:46:50|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|62
1622105220000|2021-05-27 08:47:00|4187.1|4186.5|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|41
1622105230000|2021-05-27 08:47:10|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|61
1622105240000|2021-05-27 08:47:20|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|5
1622105250000|2021-05-27 08:47:30|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|15
1622105260000|2021-05-27 08:47:40|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|41
1622105270000|2021-05-27 08:47:50|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|10
1622105280000|2021-05-27 08:48:00|4186.6|4186|4186.85|4186.25|4186.85|4186.25|4186.6|4186|41
1622105290000|2021-05-27 08:48:10|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|15
1622105300000|2021-05-27 08:48:20|||||||||29
1622105310000|2021-05-27 08:48:30|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|39
1622105320000|2021-05-27 08:48:40|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|21
1622105330000|2021-05-27 08:48:50|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|72
1622105340000|2021-05-27 08:49:00|4186.1|4185.5|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|62
1622105350000|2021-05-27 08:49:10|4186.1|4185.5|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|17
1622105360000|2021-05-27 08:49:20|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|56
1622105370000|2021-05-27 08:49:30|4186.35|4185.75|4186.6|4186|4186.85|4186.25|4186.35|4185.75|77
1622105380000|2021-05-27 08:49:40|||||||||57
1622105390000|2021-05-27 08:49:50|||||||||8
1622105400000|2021-05-27 08:50:00|||||||||14
1622105410000|2021-05-27 08:50:10|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|12
1622105420000|2021-05-27 08:50:20|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|11
1622105430000|2021-05-27 08:50:30|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|19
1622105440000|2021-05-27 08:50:40|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|47
1622105450000|2021-05-27 08:50:50|||||||||1
1622105460000|2021-05-27 08:51:00|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|5
1622105470000|2021-05-27 08:51:10|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|14
1622105480000|2021-05-27 08:51:20|||||||||11
1622105490000|2021-05-27 08:51:30|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|45
1622105500000|2021-05-27 08:51:40|4186.85|4186.25|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|41
1622105510000|2021-05-27 08:51:50|4186.97|4186.37|4186.6|4186|4187.1|4186.5|4186.6|4186|22
1622105520000|2021-05-27 08:52:00|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|7
1622105540000|2021-05-27 08:52:20|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|28
1622105550000|2021-05-27 08:52:30|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.6|4186|19
1622105560000|2021-05-27 08:52:40|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|1
1622105570000|2021-05-27 08:52:50|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.6|4186|11
1622105580000|2021-05-27 08:53:00|4186.6|4186|4186.6|4186|4186.85|4186.25|4186.6|4186|32
1622105600000|2021-05-27 08:53:20|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|87
1622105610000|2021-05-27 08:53:30|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|29
1622105620000|2021-05-27 08:53:40|||||||||1
1622105630000|2021-05-27 08:53:50|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|27
1622105640000|2021-05-27 08:54:00|4185.97|4185.37|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|13
1622105650000|2021-05-27 08:54:10|4185.6|4185|4185.6|4185|4185.6|4185|4185.6|4185|40
1622105660000|2021-05-27 08:54:20|||||||||4
1622105680000|2021-05-27 08:54:40|4185.35|4184.75|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|105
1622105690000|2021-05-27 08:54:50|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|42
1622105700000|2021-05-27 08:55:00|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|87
1622105710000|2021-05-27 08:55:10|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|41
1622105720000|2021-05-27 08:55:20|4184.6|4184|4184.35|4183.75|4184.6|4184|4184.35|4183.75|45
1622105730000|2021-05-27 08:55:30|||||||||10
1622105740000|2021-05-27 08:55:40|4184.47|4183.87|4184.85|4184.25|4184.85|4184.25|4184.35|4183.75|147
1622105750000|2021-05-27 08:55:50|4185.1|4184.5|4185.6|4185|4185.6|4185|4185.1|4184.5|64
1622105760000|2021-05-27 08:56:00|4185.72|4185.12|4186.1|4185.5|4186.1|4185.5|4185.6|4185|75
1622105770000|2021-05-27 08:56:10|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|28
1622105780000|2021-05-27 08:56:20|4185.85|4185.25|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|31
1622105790000|2021-05-27 08:56:30|||||||||8
1622105800000|2021-05-27 08:56:40|||||||||7
1622105810000|2021-05-27 08:56:50|||||||||2
1622105820000|2021-05-27 08:57:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|24
1622105830000|2021-05-27 08:57:10|4185.72|4185.12|4185.72|4185.12|4185.85|4185.25|4185.72|4185.12|0
1622105840000|2021-05-27 08:57:20|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|0
1622105860000|2021-05-27 08:57:40|4185.72|4185.12|4185.35|4184.75|4185.72|4185.12|4185.35|4184.75|31
1622105870000|2021-05-27 08:57:50|||||||||4
1622105880000|2021-05-27 08:58:00|4185.6|4185|4185.6|4185|4185.6|4185|4185.6|4185|114
1622105890000|2021-05-27 08:58:10|4185.47|4184.87|4185.35|4184.75|4185.6|4185|4185.35|4184.75|9
1622105900000|2021-05-27 08:58:20|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.47|4184.87|13
1622105910000|2021-05-27 08:58:30|||||||||1
1622105920000|2021-05-27 08:58:40|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|16
1622105930000|2021-05-27 08:58:50|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|1
1622105940000|2021-05-27 08:59:00|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|23
1622105950000|2021-05-27 08:59:10|4185.97|4185.37|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|26
1622105960000|2021-05-27 08:59:20|4185.97|4185.37|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|10
1622105970000|2021-05-27 08:59:30|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|16
1622105980000|2021-05-27 08:59:40|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|3
1622105990000|2021-05-27 08:59:50|4185.6|4185|4185.6|4185|4185.72|4185.12|4185.6|4185|6
1622106000000|2021-05-27 09:00:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|26
1622106010000|2021-05-27 09:00:10|4186.1|4185.5|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|25
1622106020000|2021-05-27 09:00:20|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|24
1622106030000|2021-05-27 09:00:30|4186.6|4186|4186.35|4185.75|4186.6|4186|4186.35|4185.75|18
1622106040000|2021-05-27 09:00:40|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|8
1622106050000|2021-05-27 09:00:50|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|9
1622106060000|2021-05-27 09:01:00|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|3
1622106070000|2021-05-27 09:01:10|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|56
1622106080000|2021-05-27 09:01:20|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|19
1622106090000|2021-05-27 09:01:30|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|18
1622106100000|2021-05-27 09:01:40|4185.85|4185.25|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|19
1622106110000|2021-05-27 09:01:50|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.6|4185|45
1622106120000|2021-05-27 09:02:00|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|9
1622106130000|2021-05-27 09:02:10|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.47|4184.87|36
1622106140000|2021-05-27 09:02:20|||||||||8
1622106150000|2021-05-27 09:02:30|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.47|4184.87|28
1622106160000|2021-05-27 09:02:40|4185.47|4184.87|4184.85|4184.25|4185.47|4184.87|4184.85|4184.25|37
1622106170000|2021-05-27 09:02:50|||||||||11
1622106180000|2021-05-27 09:03:00|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|29
1622106190000|2021-05-27 09:03:10|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|42
1622106200000|2021-05-27 09:03:20|4184.72|4184.12|4184.6|4184|4184.72|4184.12|4184.22|4183.62|138
1622106210000|2021-05-27 09:03:30|4184.35|4183.75|4184.6|4184|4184.6|4184|4184.35|4183.75|33
1622106220000|2021-05-27 09:03:40|4184.85|4184.25|4184.72|4184.12|4184.85|4184.25|4184.6|4184|23
1622106230000|2021-05-27 09:03:50|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.35|4183.75|99
1622106240000|2021-05-27 09:04:00|4184.97|4184.37|4185.22|4184.62|4185.22|4184.62|4184.85|4184.25|60
1622106250000|2021-05-27 09:04:10|4185.1|4184.5|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|7
1622106260000|2021-05-27 09:04:20|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|18
1622106270000|2021-05-27 09:04:30|4185.85|4185.25|4185.6|4185|4185.85|4185.25|4185.6|4185|46
1622106280000|2021-05-27 09:04:40|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.6|4185|14
1622106290000|2021-05-27 09:04:50|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|10
1622106300000|2021-05-27 09:05:00|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|23
1622106310000|2021-05-27 09:05:10|||||||||3
1622106320000|2021-05-27 09:05:20|4186.22|4185.62|4185.85|4185.25|4186.35|4185.75|4185.85|4185.25|49
1622106330000|2021-05-27 09:05:30|4185.6|4185|4185.6|4185|4185.6|4185|4185.35|4184.75|19
1622106340000|2021-05-27 09:05:40|||||||||13
1622106360000|2021-05-27 09:06:00|4185.85|4185.25|4185.6|4185|4185.85|4185.25|4185.47|4184.87|45
1622106370000|2021-05-27 09:06:10|4185.47|4184.87|4185.35|4184.75|4185.6|4185|4185.35|4184.75|0
1622106380000|2021-05-27 09:06:20|4185.6|4185|4185.6|4185|4185.6|4185|4185.6|4185|17
1622106390000|2021-05-27 09:06:30|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4
1622106400000|2021-05-27 09:06:40|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|28
1622106410000|2021-05-27 09:06:50|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|67
1622106420000|2021-05-27 09:07:00|4185.97|4185.37|4185.6|4185|4185.97|4185.37|4185.6|4185|20
1622106430000|2021-05-27 09:07:10|4185.85|4185.25|4185.6|4185|4185.85|4185.25|4185.6|4185|12
1622106440000|2021-05-27 09:07:20|||||||||11
1622106450000|2021-05-27 09:07:30|4185.72|4185.12|4185.6|4185|4185.85|4185.25|4185.6|4185|20
1622106460000|2021-05-27 09:07:40|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.6|4185|7
1622106470000|2021-05-27 09:07:50|4185.72|4185.12|4185.6|4185|4185.85|4185.25|4185.6|4185|5
1622106480000|2021-05-27 09:08:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|7
1622106490000|2021-05-27 09:08:10|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|62
1622106500000|2021-05-27 09:08:20|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|8
1622106510000|2021-05-27 09:08:30|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|21
1622106520000|2021-05-27 09:08:40|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4185.97|4185.37|4
1622106540000|2021-05-27 09:09:00|4185.85|4185.25|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|9
1622106550000|2021-05-27 09:09:10|4185.97|4185.37|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|3
1622106560000|2021-05-27 09:09:20|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|7
1622106570000|2021-05-27 09:09:30|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|10
1622106600000|2021-05-27 09:10:00|||||||||3
1622106610000|2021-05-27 09:10:10|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|24
1622106620000|2021-05-27 09:10:20|||||||||17
1622106630000|2021-05-27 09:10:30|4186.35|4185.75|4186.35|4185.75|4186.6|4186|4186.35|4185.75|38
1622106640000|2021-05-27 09:10:40|||||||||7
1622106650000|2021-05-27 09:10:50|||||||||1
1622106670000|2021-05-27 09:11:10|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|16
1622106690000|2021-05-27 09:11:30|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|40
1622106700000|2021-05-27 09:11:40|4186.6|4186|4186.85|4186.25|4186.97|4186.37|4186.6|4186|23
1622106710000|2021-05-27 09:11:50|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|8
1622106720000|2021-05-27 09:12:00|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|24
1622106730000|2021-05-27 09:12:10|4186.85|4186.25|4187.1|4186.5|4187.35|4186.75|4186.85|4186.25|53
1622106740000|2021-05-27 09:12:20|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|10
1622106750000|2021-05-27 09:12:30|4186.85|4186.25|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|60
1622106760000|2021-05-27 09:12:40|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|2
1622106770000|2021-05-27 09:12:50|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|21
1622106780000|2021-05-27 09:13:00|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|12
1622106790000|2021-05-27 09:13:10|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|31
1622106800000|2021-05-27 09:13:20|||||||||2
1622106810000|2021-05-27 09:13:30|||||||||47
1622106830000|2021-05-27 09:13:50|||||||||29
1622106840000|2021-05-27 09:14:00|||||||||4
1622106870000|2021-05-27 09:14:30|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|22
1622106880000|2021-05-27 09:14:40|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|40
1622106890000|2021-05-27 09:14:50|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|14
1622106900000|2021-05-27 09:15:00|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|12
1622106910000|2021-05-27 09:15:10|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|18
1622106920000|2021-05-27 09:15:20|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|2
1622106930000|2021-05-27 09:15:30|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|1
1622106940000|2021-05-27 09:15:40|||||||||18
1622106950000|2021-05-27 09:15:50|4186.6|4186|4186.72|4186.12|4186.85|4186.25|4186.6|4186|18
1622106960000|2021-05-27 09:16:00|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.6|4186|4
1622106970000|2021-05-27 09:16:10|4186.6|4186|4186.47|4185.87|4186.6|4186|4186.47|4185.87|20
1622106980000|2021-05-27 09:16:20|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|7
1622106990000|2021-05-27 09:16:30|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|45
1622107000000|2021-05-27 09:16:40|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|7
1622107010000|2021-05-27 09:16:50|||||||||1
1622107020000|2021-05-27 09:17:00|4186.72|4186.12|4187.1|4186.5|4187.1|4186.5|4186.6|4186|44
1622107030000|2021-05-27 09:17:10|4186.85|4186.25|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|21
1622107040000|2021-05-27 09:17:20|||||||||28
1622107060000|2021-05-27 09:17:40|4187.22|4186.62|4187.1|4186.5|4187.22|4186.62|4187.1|4186.5|27
1622107070000|2021-05-27 09:17:50|4186.85|4186.25|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|29
1622107080000|2021-05-27 09:18:00|||||||||2
1622107100000|2021-05-27 09:18:20|||||||||7
1622107120000|2021-05-27 09:18:40|||||||||2
1622107140000|2021-05-27 09:19:00|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|14
1622107150000|2021-05-27 09:19:10|||||||||6
1622107160000|2021-05-27 09:19:20|||||||||1
1622107170000|2021-05-27 09:19:30|4186.72|4186.12|4186.6|4186|4186.85|4186.25|4186.6|4186|22
1622107180000|2021-05-27 09:19:40|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|1
1622107190000|2021-05-27 09:19:50|4186.72|4186.12|4186.6|4186|4186.85|4186.25|4186.6|4186|28
1622107200000|2021-05-27 09:20:00|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|27
1622107210000|2021-05-27 09:20:10|4186.85|4186.25|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|22
1622107220000|2021-05-27 09:20:20|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|5
1622107230000|2021-05-27 09:20:30|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|10
1622107240000|2021-05-27 09:20:40|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|3
1622107250000|2021-05-27 09:20:50|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|16
1622107260000|2021-05-27 09:21:00|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|4
1622107270000|2021-05-27 09:21:10|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|7
1622107280000|2021-05-27 09:21:20|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|35
1622107290000|2021-05-27 09:21:30|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|11
1622107300000|2021-05-27 09:21:40|||||||||39
1622107310000|2021-05-27 09:21:50|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|25
1622107320000|2021-05-27 09:22:00|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|13
1622107340000|2021-05-27 09:22:20|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|26
1622107350000|2021-05-27 09:22:30|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|1
1622107360000|2021-05-27 09:22:40|4186.85|4186.25|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|25
1622107370000|2021-05-27 09:22:50|4186.6|4186|4186.35|4185.75|4186.6|4186|4186.35|4185.75|20
1622107380000|2021-05-27 09:23:00|4186.47|4185.87|4186.35|4185.75|4186.47|4185.87|4186.22|4185.62|38
1622107390000|2021-05-27 09:23:10|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4185.97|4185.37|53
1622107400000|2021-05-27 09:23:20|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|39
1622107410000|2021-05-27 09:23:30|4186.47|4185.87|4186.35|4185.75|4186.6|4186|4186.35|4185.75|32
1622107430000|2021-05-27 09:23:50|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|6
1622107440000|2021-05-27 09:24:00|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|46
1622107450000|2021-05-27 09:24:10|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|28
1622107470000|2021-05-27 09:24:30|4185.85|4185.25|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|9
1622107480000|2021-05-27 09:24:40|||||||||2
1622107490000|2021-05-27 09:24:50|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|3
1622107500000|2021-05-27 09:25:00|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|4
1622107510000|2021-05-27 09:25:10|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|0
1622107520000|2021-05-27 09:25:20|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|10
1622107530000|2021-05-27 09:25:30|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|8
1622107540000|2021-05-27 09:25:40|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.35|4185.75|31
1622107550000|2021-05-27 09:25:50|4186.47|4185.87|4186.1|4185.5|4186.47|4185.87|4186.1|4185.5|22
1622107560000|2021-05-27 09:26:00|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|12
1622107570000|2021-05-27 09:26:10|||||||||1
1622107580000|2021-05-27 09:26:20|||||||||10
1622107590000|2021-05-27 09:26:30|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|7
1622107600000|2021-05-27 09:26:40|4185.72|4185.12|4185.72|4185.12|4185.85|4185.25|4185.72|4185.12|16
1622107610000|2021-05-27 09:26:50|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.6|4185|3
1622107620000|2021-05-27 09:27:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|1
1622107640000|2021-05-27 09:27:20|4185.72|4185.12|4185.72|4185.12|4185.85|4185.25|4185.72|4185.12|2
1622107650000|2021-05-27 09:27:30|4185.6|4185|4185.6|4185|4185.6|4185|4185.6|4185|0
1622107670000|2021-05-27 09:27:50|||||||||4
1622107680000|2021-05-27 09:28:00|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|65
1622107690000|2021-05-27 09:28:10|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|66
1622107700000|2021-05-27 09:28:20|||||||||2
1622107710000|2021-05-27 09:28:30|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|3
1622107720000|2021-05-27 09:28:40|||||||||1
1622107730000|2021-05-27 09:28:50|4185.22|4184.62|4184.6|4184|4185.22|4184.62|4184.6|4184|161
1622107740000|2021-05-27 09:29:00|||||||||2
1622107750000|2021-05-27 09:29:10|4184.35|4183.75|4184.6|4184|4184.6|4184|4184.35|4183.75|54
1622107760000|2021-05-27 09:29:20|||||||||1
1622107770000|2021-05-27 09:29:30|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|24
1622107780000|2021-05-27 09:29:40|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|45
1622107790000|2021-05-27 09:29:50|||||||||2
1622107800000|2021-05-27 09:30:00|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|30
1622107810000|2021-05-27 09:30:10|4185.35|4184.75|4185.6|4185|4185.6|4185|4185.35|4184.75|76
1622107820000|2021-05-27 09:30:20|4185.72|4185.12|4185.97|4185.37|4186.1|4185.5|4185.72|4185.12|42
1622107830000|2021-05-27 09:30:30|4186.1|4185.5|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|1
1622107840000|2021-05-27 09:30:40|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|24
1622107850000|2021-05-27 09:30:50|||||||||1
1622107860000|2021-05-27 09:31:00|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|34
1622107870000|2021-05-27 09:31:10|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|6
1622107880000|2021-05-27 09:31:20|4185.97|4185.37|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|3
1622107890000|2021-05-27 09:31:30|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|34
1622107900000|2021-05-27 09:31:40|||||||||1
1622107910000|2021-05-27 09:31:50|4186.35|4185.75|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|25
1622107920000|2021-05-27 09:32:00|||||||||1
1622107940000|2021-05-27 09:32:20|||||||||1
1622107970000|2021-05-27 09:32:50|||||||||28
1622107980000|2021-05-27 09:33:00|4185.97|4185.37|4186.35|4185.75|4186.35|4185.75|4185.97|4185.37|82
1622107990000|2021-05-27 09:33:10|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|11
1622108030000|2021-05-27 09:33:50|||||||||1
1622108040000|2021-05-27 09:34:00|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|8
1622108060000|2021-05-27 09:34:20|||||||||2
1622108080000|2021-05-27 09:34:40|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|18
1622108090000|2021-05-27 09:34:50|||||||||6
1622108100000|2021-05-27 09:35:00|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|7
1622108110000|2021-05-27 09:35:10|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|47
1622108130000|2021-05-27 09:35:30|||||||||2
1622108140000|2021-05-27 09:35:40|||||||||2
1622108150000|2021-05-27 09:35:50|||||||||16
1622108180000|2021-05-27 09:36:20|4186.22|4185.62|4186.35|4185.75|4186.6|4186|4186.22|4185.62|76
1622108190000|2021-05-27 09:36:30|4186.47|4185.87|4186.85|4186.25|4186.85|4186.25|4186.35|4185.75|38
1622108200000|2021-05-27 09:36:40|4186.72|4186.12|4186.6|4186|4186.85|4186.25|4186.6|4186|17
1622108210000|2021-05-27 09:36:50|||||||||30
1622108220000|2021-05-27 09:37:00|4186.35|4185.75|4186.35|4185.75|4186.47|4185.87|4186.35|4185.75|32
1622108230000|2021-05-27 09:37:10|||||||||27
1622108240000|2021-05-27 09:37:20|||||||||8
1622108250000|2021-05-27 09:37:30|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|3
1622108260000|2021-05-27 09:37:40|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|24
1622108280000|2021-05-27 09:38:00|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.35|4185.75|38
1622108300000|2021-05-27 09:38:20|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|23
1622108310000|2021-05-27 09:38:30|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|49
1622108320000|2021-05-27 09:38:40|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|9
1622108330000|2021-05-27 09:38:50|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|12
1622108340000|2021-05-27 09:39:00|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|25
1622108350000|2021-05-27 09:39:10|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|27
1622108360000|2021-05-27 09:39:20|||||||||3
1622108370000|2021-05-27 09:39:30|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|8
1622108380000|2021-05-27 09:39:40|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|2
1622108390000|2021-05-27 09:39:50|4186.22|4185.62|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|1
1622108400000|2021-05-27 09:40:00|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|16
1622108410000|2021-05-27 09:40:10|4186.35|4185.75|4186.47|4185.87|4186.47|4185.87|4186.1|4185.5|44
1622108420000|2021-05-27 09:40:20|4186.6|4186|4186.6|4186|4186.6|4186|4186.35|4185.75|3
1622108430000|2021-05-27 09:40:30|||||||||1
1622108440000|2021-05-27 09:40:40|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.35|4185.75|32
1622108450000|2021-05-27 09:40:50|4186.47|4185.87|4186.6|4186|4186.6|4186|4186.35|4185.75|5
1622108460000|2021-05-27 09:41:00|4186.47|4185.87|4186.47|4185.87|4186.6|4186|4186.35|4185.75|10
1622108470000|2021-05-27 09:41:10|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|0
1622108490000|2021-05-27 09:41:30|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|27
1622108500000|2021-05-27 09:41:40|||||||||3
1622108510000|2021-05-27 09:41:50|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|43
1622108520000|2021-05-27 09:42:00|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|5
1622108560000|2021-05-27 09:42:40|4185.85|4185.25|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|27
1622108570000|2021-05-27 09:42:50|4185.97|4185.37|4185.85|4185.25|4186.1|4185.5|4185.85|4185.25|14
1622108580000|2021-05-27 09:43:00|4185.97|4185.37|4185.85|4185.25|4185.97|4185.37|4185.85|4185.25|35
1622108590000|2021-05-27 09:43:10|||||||||1
1622108600000|2021-05-27 09:43:20|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|25
1622108610000|2021-05-27 09:43:30|4185.35|4184.75|4185.6|4185|4185.6|4185|4185.35|4184.75|23
1622108620000|2021-05-27 09:43:40|||||||||5
1622108630000|2021-05-27 09:43:50|4185.47|4184.87|4185.6|4185|4185.6|4185|4185.47|4184.87|17
1622108650000|2021-05-27 09:44:10|||||||||3
1622108660000|2021-05-27 09:44:20|4185.1|4184.5|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|166
1622108670000|2021-05-27 09:44:30|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|75
1622108680000|2021-05-27 09:44:40|4184.6|4184|4184.6|4184|4184.6|4184|4184.6|4184|61
1622108690000|2021-05-27 09:44:50|||||||||5
1622108700000|2021-05-27 09:45:00|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.72|4184.12|40
1622108710000|2021-05-27 09:45:10|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|31
1622108720000|2021-05-27 09:45:20|||||||||4
1622108740000|2021-05-27 09:45:40|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|57
1622108760000|2021-05-27 09:46:00|||||||||3
1622108770000|2021-05-27 09:46:10|||||||||1
1622108800000|2021-05-27 09:46:40|4184.6|4184|4184.6|4184|4184.6|4184|4184.6|4184|23
1622108810000|2021-05-27 09:46:50|||||||||1
1622108820000|2021-05-27 09:47:00|||||||||2
1622108830000|2021-05-27 09:47:10|4184.72|4184.12|4184.85|4184.25|4184.85|4184.25|4184.72|4184.12|58
1622108840000|2021-05-27 09:47:20|4184.97|4184.37|4184.85|4184.25|4184.97|4184.37|4184.85|4184.25|26
1622108850000|2021-05-27 09:47:30|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|9
1622108860000|2021-05-27 09:47:40|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|29
1622108870000|2021-05-27 09:47:50|4185.1|4184.5|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|210
1622108880000|2021-05-27 09:48:00|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|24
1622108900000|2021-05-27 09:48:20|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|56
1622108930000|2021-05-27 09:48:50|||||||||18
1622108940000|2021-05-27 09:49:00|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|102
1622108950000|2021-05-27 09:49:10|||||||||42
1622108960000|2021-05-27 09:49:20|||||||||5
1622108970000|2021-05-27 09:49:30|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|37
1622108980000|2021-05-27 09:49:40|||||||||2
1622109000000|2021-05-27 09:50:00|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|34
1622109010000|2021-05-27 09:50:10|4185.47|4184.87|4185.85|4185.25|4186.1|4185.5|4185.47|4184.87|145
1622109020000|2021-05-27 09:50:20|||||||||12
1622109030000|2021-05-27 09:50:30|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|49
1622109040000|2021-05-27 09:50:40|||||||||1
1622109060000|2021-05-27 09:51:00|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|16
1622109070000|2021-05-27 09:51:10|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|49
1622109080000|2021-05-27 09:51:20|4185.97|4185.37|4185.72|4185.12|4186.1|4185.5|4185.6|4185|30
1622109090000|2021-05-27 09:51:30|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|8
1622109100000|2021-05-27 09:51:40|4185.6|4185|4185.6|4185|4185.72|4185.12|4185.6|4185|28
1622109110000|2021-05-27 09:51:50|4185.72|4185.12|4185.85|4185.25|4185.85|4185.25|4185.72|4185.12|5
1622109130000|2021-05-27 09:52:10|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|30
1622109140000|2021-05-27 09:52:20|||||||||3
1622109150000|2021-05-27 09:52:30|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|45
1622109160000|2021-05-27 09:52:40|4186.47|4185.87|4186.35|4185.75|4186.6|4186|4186.35|4185.75|63
1622109170000|2021-05-27 09:52:50|4186.47|4185.87|4186.35|4185.75|4186.6|4186|4186.1|4185.5|35
1622109180000|2021-05-27 09:53:00|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|87
1622109190000|2021-05-27 09:53:10|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|12
1622109200000|2021-05-27 09:53:20|4186.1|4185.5|4186.1|4185.5|4186.35|4185.75|4186.1|4185.5|12
1622109210000|2021-05-27 09:53:30|4186.22|4185.62|4186.22|4185.62|4186.22|4185.62|4186.22|4185.62|5
1622109220000|2021-05-27 09:53:40|4186.1|4185.5|4186.35|4185.75|4186.35|4185.75|4186.1|4185.5|20
1622109230000|2021-05-27 09:53:50|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|10
1622109240000|2021-05-27 09:54:00|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|19
1622109250000|2021-05-27 09:54:10|||||||||1
1622109260000|2021-05-27 09:54:20|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|32
1622109280000|2021-05-27 09:54:40|4185.97|4185.37|4185.6|4185|4185.97|4185.37|4185.6|4185|68
1622109290000|2021-05-27 09:54:50|4185.72|4185.12|4185.6|4185|4185.72|4185.12|4185.6|4185|38
1622109300000|2021-05-27 09:55:00|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|149
1622109310000|2021-05-27 09:55:10|4185.22|4184.62|4184.97|4184.37|4185.35|4184.75|4184.97|4184.37|34
1622109320000|2021-05-27 09:55:20|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|7
1622109330000|2021-05-27 09:55:30|||||||||12
1622109350000|2021-05-27 09:55:50|4184.97|4184.37|4184.6|4184|4185.1|4184.5|4184.6|4184|48
1622109360000|2021-05-27 09:56:00|4184.72|4184.12|4184.85|4184.25|4184.85|4184.25|4184.72|4184.12|19
1622109370000|2021-05-27 09:56:10|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4184.97|4184.37|89
1622109380000|2021-05-27 09:56:20|||||||||7
1622109410000|2021-05-27 09:56:50|4184.97|4184.37|4184.85|4184.25|4185.1|4184.5|4184.85|4184.25|41
1622109420000|2021-05-27 09:57:00|4184.97|4184.37|4185.1|4184.5|4185.1|4184.5|4184.97|4184.37|41
1622109440000|2021-05-27 09:57:20|4184.97|4184.37|4184.97|4184.37|4185.1|4184.5|4184.85|4184.25|32
1622109450000|2021-05-27 09:57:30|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|4185.1|4184.5|5
1622109460000|2021-05-27 09:57:40|4184.85|4184.25|4185.1|4184.5|4185.1|4184.5|4184.85|4184.25|10
1622109470000|2021-05-27 09:57:50|4185.22|4184.62|4185.1|4184.5|4185.22|4184.62|4185.1|4184.5|54
1622109480000|2021-05-27 09:58:00|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|60
1622109500000|2021-05-27 09:58:20|||||||||32
1622109520000|2021-05-27 09:58:40|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|5
1622109530000|2021-05-27 09:58:50|4185.22|4184.62|4185.1|4184.5|4185.22|4184.62|4185.1|4184.5|0
1622109540000|2021-05-27 09:59:00|4185.22|4184.62|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|20
1622109550000|2021-05-27 09:59:10|4184.85|4184.25|4184.6|4184|4184.85|4184.25|4184.6|4184|45
1622109560000|2021-05-27 09:59:20|4184.85|4184.25|4184.85|4184.25|4184.85|4184.25|4184.6|4184|32
1622109580000|2021-05-27 09:59:40|4184.72|4184.12|4184.35|4183.75|4184.72|4184.12|4184.35|4183.75|41
1622109590000|2021-05-27 09:59:50|4184.6|4184|4184.35|4183.75|4184.6|4184|4184.35|4183.75|20
1622109600000|2021-05-27 10:00:00|4184.6|4184|4184.85|4184.25|4184.85|4184.25|4184.6|4184|47
1622109610000|2021-05-27 10:00:10|4184.72|4184.12|4184.6|4184|4184.72|4184.12|4184.6|4184|41
1622109620000|2021-05-27 10:00:20|4184.72|4184.12|4184.85|4184.25|4184.85|4184.25|4184.6|4184|42
1622109630000|2021-05-27 10:00:30|4184.72|4184.12|4184.6|4184|4184.72|4184.12|4184.6|4184|39
1622109640000|2021-05-27 10:00:40|4184.47|4183.87|4183.85|4183.25|4184.47|4183.87|4183.85|4183.25|58
1622109650000|2021-05-27 10:00:50|4183.6|4183|4183.6|4183|4183.6|4183|4183.6|4183|24
1622109660000|2021-05-27 10:01:00|4183.35|4182.75|4183.6|4183|4183.6|4183|4183.35|4182.75|107
1622109670000|2021-05-27 10:01:10|||||||||3
1622109680000|2021-05-27 10:01:20|4183.85|4183.25|4183.85|4183.25|4183.85|4183.25|4183.6|4183|76
1622109690000|2021-05-27 10:01:30|4183.72|4183.12|4183.35|4182.75|4183.72|4183.12|4183.35|4182.75|15
1622109700000|2021-05-27 10:01:40|4183.22|4182.62|4183.1|4182.5|4183.22|4182.62|4183.1|4182.5|35
1622109710000|2021-05-27 10:01:50|||||||||14
1622109720000|2021-05-27 10:02:00|||||||||11
1622109730000|2021-05-27 10:02:10|4183.22|4182.62|4183.6|4183|4183.6|4183|4183.22|4182.62|50
1622109740000|2021-05-27 10:02:20|4183.35|4182.75|4183.35|4182.75|4183.35|4182.75|4183.35|4182.75|46
1622109750000|2021-05-27 10:02:30|4183.6|4183|4183.6|4183|4183.6|4183|4183.6|4183|20
1622109760000|2021-05-27 10:02:40|4183.47|4182.87|4183.35|4182.75|4183.6|4183|4183.35|4182.75|33
1622109770000|2021-05-27 10:02:50|4183.47|4182.87|4183.85|4183.25|4183.85|4183.25|4183.47|4182.87|75
1622109780000|2021-05-27 10:03:00|4184.1|4183.5|4184.1|4183.5|4184.1|4183.5|4183.85|4183.25|70
1622109790000|2021-05-27 10:03:10|4183.97|4183.37|4183.85|4183.25|4183.97|4183.37|4183.85|4183.25|42
1622109800000|2021-05-27 10:03:20|4183.97|4183.37|4184.1|4183.5|4184.1|4183.5|4183.97|4183.37|6
1622109810000|2021-05-27 10:03:30|4183.97|4183.37|4183.85|4183.25|4183.97|4183.37|4183.6|4183|50
1622109830000|2021-05-27 10:03:50|4183.97|4183.37|4184.1|4183.5|4184.1|4183.5|4183.97|4183.37|32
1622109840000|2021-05-27 10:04:00|4183.97|4183.37|4183.85|4183.25|4184.1|4183.5|4183.85|4183.25|15
1622109850000|2021-05-27 10:04:10|4183.72|4183.12|4184.1|4183.5|4184.1|4183.5|4183.72|4183.12|38
1622109870000|2021-05-27 10:04:30|4184.35|4183.75|4184.35|4183.75|4184.35|4183.75|4184.35|4183.75|66
1622109880000|2021-05-27 10:04:40|||||||||1
1622109890000|2021-05-27 10:04:50|4184.22|4183.62|4184.35|4183.75|4184.35|4183.75|4184.22|4183.62|34
1622109900000|2021-05-27 10:05:00|4184.47|4183.87|4184.6|4184|4184.6|4184|4184.47|4183.87|37
1622109910000|2021-05-27 10:05:10|4184.72|4184.12|4184.6|4184|4184.85|4184.25|4184.6|4184|13
1622109920000|2021-05-27 10:05:20|4184.85|4184.25|4185.1|4184.5|4185.35|4184.75|4184.85|4184.25|119
1622109930000|2021-05-27 10:05:30|4185.22|4184.62|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|28
1622109940000|2021-05-27 10:05:40|||||||||11
1622109960000|2021-05-27 10:06:00|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|5
1622109970000|2021-05-27 10:06:10|4185.22|4184.62|4185.1|4184.5|4185.35|4184.75|4185.1|4184.5|12
1622109990000|2021-05-27 10:06:30|||||||||15
1622110000000|2021-05-27 10:06:40|||||||||11
1622110010000|2021-05-27 10:06:50|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|4185.35|4184.75|10
1622110020000|2021-05-27 10:07:00|4185.1|4184.5|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|60
1622110030000|2021-05-27 10:07:10|4185.1|4184.5|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|12
1622110040000|2021-05-27 10:07:20|||||||||16
1622110050000|2021-05-27 10:07:30|||||||||2
1622110060000|2021-05-27 10:07:40|||||||||11
1622110070000|2021-05-27 10:07:50|4185.22|4184.62|4185.35|4184.75|4185.35|4184.75|4185.22|4184.62|9
1622110090000|2021-05-27 10:08:10|||||||||114
1622110110000|2021-05-27 10:08:30|4185.22|4184.62|4185.22|4184.62|4185.22|4184.62|4185.22|4184.62|60
1622110120000|2021-05-27 10:08:40|4185.1|4184.5|4185.35|4184.75|4185.35|4184.75|4185.1|4184.5|8
1622110130000|2021-05-27 10:08:50|||||||||2
1622110140000|2021-05-27 10:09:00|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|169
1622110150000|2021-05-27 10:09:10|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|20
1622110160000|2021-05-27 10:09:20|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.85|4185.25|23
1622110170000|2021-05-27 10:09:30|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|4185.85|4185.25|62
1622110180000|2021-05-27 10:09:40|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|7
1622110200000|2021-05-27 10:10:00|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|15
1622110210000|2021-05-27 10:10:10|||||||||3
1622110230000|2021-05-27 10:10:30|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|14
1622110240000|2021-05-27 10:10:40|4186.22|4185.62|4186.1|4185.5|4186.22|4185.62|4186.1|4185.5|20
1622110250000|2021-05-27 10:10:50|4185.97|4185.37|4186.1|4185.5|4186.1|4185.5|4185.97|4185.37|17
1622110260000|2021-05-27 10:11:00|4185.97|4185.37|4186.35|4185.75|4186.35|4185.75|4185.97|4185.37|36
1622110270000|2021-05-27 10:11:10|4186.6|4186|4186.6|4186|4186.85|4186.25|4186.35|4185.75|62
1622110280000|2021-05-27 10:11:20|||||||||1
1622110290000|2021-05-27 10:11:30|4186.72|4186.12|4186.85|4186.25|4186.97|4186.37|4186.72|4186.12|10
1622110300000|2021-05-27 10:11:40|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|18
1622110310000|2021-05-27 10:11:50|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|15
1622110320000|2021-05-27 10:12:00|||||||||2
1622110350000|2021-05-27 10:12:30|||||||||13
1622110360000|2021-05-27 10:12:40|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|22
1622110370000|2021-05-27 10:12:50|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|20
1622110380000|2021-05-27 10:13:00|||||||||6
1622110390000|2021-05-27 10:13:10|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|10
1622110420000|2021-05-27 10:13:40|||||||||1
1622110430000|2021-05-27 10:13:50|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|29
1622110440000|2021-05-27 10:14:00|4186.47|4185.87|4186.35|4185.75|4186.47|4185.87|4186.35|4185.75|7
1622110460000|2021-05-27 10:14:20|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|12
1622110470000|2021-05-27 10:14:30|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|4186.35|4185.75|31
1622110480000|2021-05-27 10:14:40|||||||||97
1622110490000|2021-05-27 10:14:50|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|4186.1|4185.5|21
1622110510000|2021-05-27 10:15:10|4186.22|4185.62|4186.35|4185.75|4186.35|4185.75|4186.22|4185.62|22
1622110540000|2021-05-27 10:15:40|4186.85|4186.25|4186.6|4186|4186.85|4186.25|4186.6|4186|139
1622110550000|2021-05-27 10:15:50|4186.85|4186.25|4186.85|4186.25|4186.85|4186.25|4186.6|4186|13
1622110560000|2021-05-27 10:16:00|||||||||6
1622110570000|2021-05-27 10:16:10|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|164
1622110580000|2021-05-27 10:16:20|||||||||35
1622110590000|2021-05-27 10:16:30|4187.22|4186.62|4186.85|4186.25|4187.22|4186.62|4186.85|4186.25|27
1622110600000|2021-05-27 10:16:40|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|12
1622110610000|2021-05-27 10:16:50|||||||||14
1622110620000|2021-05-27 10:17:00|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|150
1622110630000|2021-05-27 10:17:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|86
1622110640000|2021-05-27 10:17:20|||||||||2
1622110650000|2021-05-27 10:17:30|||||||||13
1622110660000|2021-05-27 10:17:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.6|4187|43
1622110670000|2021-05-27 10:17:50|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|6
1622110680000|2021-05-27 10:18:00|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|25
1622110690000|2021-05-27 10:18:10|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|25
1622110700000|2021-05-27 10:18:20|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|29
1622110710000|2021-05-27 10:18:30|4187.22|4186.62|4187.1|4186.5|4187.22|4186.62|4187.1|4186.5|23
1622110720000|2021-05-27 10:18:40|||||||||1
1622110730000|2021-05-27 10:18:50|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|18
1622110740000|2021-05-27 10:19:00|||||||||2
1622110750000|2021-05-27 10:19:10|||||||||8
1622110760000|2021-05-27 10:19:20|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|45
1622110770000|2021-05-27 10:19:30|||||||||4
1622110780000|2021-05-27 10:19:40|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.1|4186.5|31
1622110790000|2021-05-27 10:19:50|4187.6|4187|4187.6|4187|4187.6|4187|4187.47|4186.87|46
1622110800000|2021-05-27 10:20:00|||||||||19
1622110810000|2021-05-27 10:20:10|||||||||11
1622110820000|2021-05-27 10:20:20|||||||||17
1622110830000|2021-05-27 10:20:30|||||||||1
1622110840000|2021-05-27 10:20:40|||||||||1
1622110850000|2021-05-27 10:20:50|||||||||1
1622110860000|2021-05-27 10:21:00|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|9
1622110880000|2021-05-27 10:21:20|4187.22|4186.62|4187.22|4186.62|4187.35|4186.75|4187.1|4186.5|14
1622110890000|2021-05-27 10:21:30|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|5
1622110900000|2021-05-27 10:21:40|||||||||2
1622110910000|2021-05-27 10:21:50|||||||||6
1622110920000|2021-05-27 10:22:00|4187.47|4186.87|4187.47|4186.87|4187.6|4187|4187.35|4186.75|24
1622110930000|2021-05-27 10:22:10|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|2
1622110940000|2021-05-27 10:22:20|||||||||12
1622110950000|2021-05-27 10:22:30|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|6
1622110960000|2021-05-27 10:22:40|||||||||1
1622110990000|2021-05-27 10:23:10|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|34
1622111000000|2021-05-27 10:23:20|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|77
1622111010000|2021-05-27 10:23:30|||||||||3
1622111020000|2021-05-27 10:23:40|4186.72|4186.12|4186.6|4186|4186.72|4186.12|4186.6|4186|5
1622111030000|2021-05-27 10:23:50|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|22
1622111040000|2021-05-27 10:24:00|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|10
1622111050000|2021-05-27 10:24:10|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|8
1622111060000|2021-05-27 10:24:20|||||||||1
1622111070000|2021-05-27 10:24:30|||||||||30
1622111090000|2021-05-27 10:24:50|||||||||1
1622111100000|2021-05-27 10:25:00|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|16
1622111110000|2021-05-27 10:25:10|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|10
1622111120000|2021-05-27 10:25:20|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|4
1622111130000|2021-05-27 10:25:30|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|18
1622111140000|2021-05-27 10:25:40|||||||||7
1622111150000|2021-05-27 10:25:50|4186.6|4186|4186.6|4186|4186.6|4186|4186.6|4186|21
1622111170000|2021-05-27 10:26:10|||||||||2
1622111180000|2021-05-27 10:26:20|4186.72|4186.12|4186.85|4186.25|4186.85|4186.25|4186.72|4186.12|16
1622111190000|2021-05-27 10:26:30|||||||||3
1622111200000|2021-05-27 10:26:40|||||||||1
1622111220000|2021-05-27 10:27:00|4186.72|4186.12|4186.85|4186.25|4187.1|4186.5|4186.6|4186|77
1622111230000|2021-05-27 10:27:10|||||||||4
1622111240000|2021-05-27 10:27:20|4186.6|4186|4186.85|4186.25|4186.85|4186.25|4186.6|4186|3
1622111250000|2021-05-27 10:27:30|4187.1|4186.5|4187.35|4186.75|4187.6|4187|4187.1|4186.5|119
1622111260000|2021-05-27 10:27:40|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|9
1622111270000|2021-05-27 10:27:50|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|4
1622111290000|2021-05-27 10:28:10|||||||||10
1622111300000|2021-05-27 10:28:20|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|20
1622111310000|2021-05-27 10:28:30|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|10
1622111320000|2021-05-27 10:28:40|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|17
1622111330000|2021-05-27 10:28:50|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|6
1622111350000|2021-05-27 10:29:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.47|4186.87|25
1622111360000|2021-05-27 10:29:20|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|13
1622111380000|2021-05-27 10:29:40|4187.47|4186.87|4187.35|4186.75|4187.6|4187|4187.35|4186.75|12
1622111400000|2021-05-27 10:30:00|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|71
1622111410000|2021-05-27 10:30:10|||||||||4
1622111420000|2021-05-27 10:30:20|||||||||13
1622111430000|2021-05-27 10:30:30|||||||||1
1622111440000|2021-05-27 10:30:40|||||||||1
1622111450000|2021-05-27 10:30:50|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|12
1622111460000|2021-05-27 10:31:00|||||||||8
1622111470000|2021-05-27 10:31:10|||||||||19
1622111480000|2021-05-27 10:31:20|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|16
1622111490000|2021-05-27 10:31:30|||||||||2
1622111500000|2021-05-27 10:31:40|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|26
1622111510000|2021-05-27 10:31:50|||||||||2
1622111520000|2021-05-27 10:32:00|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|39
1622111530000|2021-05-27 10:32:10|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|44
1622111540000|2021-05-27 10:32:20|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|15
1622111550000|2021-05-27 10:32:30|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|31
1622111560000|2021-05-27 10:32:40|||||||||1
1622111570000|2021-05-27 10:32:50|||||||||1
1622111580000|2021-05-27 10:33:00|4186.97|4186.37|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|14
1622111610000|2021-05-27 10:33:30|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|12
1622111620000|2021-05-27 10:33:40|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|5
1622111630000|2021-05-27 10:33:50|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|15
1622111650000|2021-05-27 10:34:10|4186.97|4186.37|4186.85|4186.25|4186.97|4186.37|4186.85|4186.25|7
1622111660000|2021-05-27 10:34:20|4187.1|4186.5|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|25
1622111670000|2021-05-27 10:34:30|||||||||2
1622111700000|2021-05-27 10:35:00|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|33
1622111710000|2021-05-27 10:35:10|||||||||1
1622111720000|2021-05-27 10:35:20|4187.22|4186.62|4187.1|4186.5|4187.47|4186.87|4187.1|4186.5|68
1622111730000|2021-05-27 10:35:30|||||||||2
1622111740000|2021-05-27 10:35:40|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|6
1622111750000|2021-05-27 10:35:50|4187.22|4186.62|4187.35|4186.75|4187.35|4186.75|4187.22|4186.62|21
1622111760000|2021-05-27 10:36:00|4187.47|4186.87|4187.85|4187.25|4187.85|4187.25|4187.47|4186.87|31
1622111770000|2021-05-27 10:36:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|112
1622111780000|2021-05-27 10:36:20|||||||||19
1622111790000|2021-05-27 10:36:30|||||||||1
1622111800000|2021-05-27 10:36:40|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|16
1622111810000|2021-05-27 10:36:50|||||||||3
1622111830000|2021-05-27 10:37:10|||||||||1
1622111840000|2021-05-27 10:37:20|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|29
1622111850000|2021-05-27 10:37:30|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|23
1622111860000|2021-05-27 10:37:40|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|17
1622111870000|2021-05-27 10:37:50|4188.1|4187.5|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|95
1622111880000|2021-05-27 10:38:00|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|42
1622111890000|2021-05-27 10:38:10|||||||||3
1622111920000|2021-05-27 10:38:40|||||||||1
1622111940000|2021-05-27 10:39:00|||||||||5
1622111960000|2021-05-27 10:39:20|||||||||2
1622111980000|2021-05-27 10:39:40|||||||||2
1622111990000|2021-05-27 10:39:50|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|19
1622112000000|2021-05-27 10:40:00|4187.85|4187.25|4187.6|4187|4187.85|4187.25|4187.6|4187|23
1622112010000|2021-05-27 10:40:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|25
1622112020000|2021-05-27 10:40:20|||||||||2
1622112050000|2021-05-27 10:40:50|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|20
1622112060000|2021-05-27 10:41:00|||||||||3
1622112070000|2021-05-27 10:41:10|4187.47|4186.87|4187.6|4187|4187.72|4187.12|4187.47|4186.87|35
1622112080000|2021-05-27 10:41:20|4187.47|4186.87|4187.35|4186.75|4187.47|4186.87|4187.35|4186.75|69
1622112100000|2021-05-27 10:41:40|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|33
1622112130000|2021-05-27 10:42:10|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|14
1622112150000|2021-05-27 10:42:30|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|32
1622112170000|2021-05-27 10:42:50|||||||||20
1622112190000|2021-05-27 10:43:10|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|11
1622112200000|2021-05-27 10:43:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|12
1622112220000|2021-05-27 10:43:40|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|37
1622112230000|2021-05-27 10:43:50|||||||||4
1622112260000|2021-05-27 10:44:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|19
1622112290000|2021-05-27 10:44:50|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|6
1622112300000|2021-05-27 10:45:00|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|2
1622112310000|2021-05-27 10:45:10|4187.97|4187.37|4188.22|4187.62|4188.35|4187.75|4187.97|4187.37|48
1622112320000|2021-05-27 10:45:20|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|2
1622112330000|2021-05-27 10:45:30|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|42
1622112340000|2021-05-27 10:45:40|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|96
1622112350000|2021-05-27 10:45:50|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|22
1622112360000|2021-05-27 10:46:00|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|17
1622112370000|2021-05-27 10:46:10|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|12
1622112380000|2021-05-27 10:46:20|4188.22|4187.62|4188.6|4188|4188.6|4188|4188.1|4187.5|47
1622112390000|2021-05-27 10:46:30|4188.72|4188.12|4188.72|4188.12|4188.72|4188.12|4188.6|4188|4
1622112400000|2021-05-27 10:46:40|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|8
1622112410000|2021-05-27 10:46:50|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|61
1622112420000|2021-05-27 10:47:00|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|27
1622112440000|2021-05-27 10:47:20|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|43
1622112450000|2021-05-27 10:47:30|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|17
1622112470000|2021-05-27 10:47:50|||||||||3
1622112480000|2021-05-27 10:48:00|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|23
1622112500000|2021-05-27 10:48:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|8
1622112510000|2021-05-27 10:48:30|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|11
1622112520000|2021-05-27 10:48:40|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|76
1622112530000|2021-05-27 10:48:50|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|72
1622112540000|2021-05-27 10:49:00|4188.72|4188.12|4188.72|4188.12|4188.72|4188.12|4188.6|4188|22
1622112550000|2021-05-27 10:49:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.6|4188|10
1622112560000|2021-05-27 10:49:20|||||||||5
1622112570000|2021-05-27 10:49:30|4188.6|4188|4188.85|4188.25|4188.85|4188.25|4188.6|4188|34
1622112580000|2021-05-27 10:49:40|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|27
1622112590000|2021-05-27 10:49:50|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|33
1622112600000|2021-05-27 10:50:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|7
1622112610000|2021-05-27 10:50:10|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|64
1622112620000|2021-05-27 10:50:20|||||||||1
1622112640000|2021-05-27 10:50:40|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|56
1622112650000|2021-05-27 10:50:50|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|20
1622112670000|2021-05-27 10:51:10|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|7
1622112680000|2021-05-27 10:51:20|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|26
1622112690000|2021-05-27 10:51:30|||||||||10
1622112700000|2021-05-27 10:51:40|||||||||21
1622112710000|2021-05-27 10:51:50|||||||||3
1622112720000|2021-05-27 10:52:00|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|35
1622112730000|2021-05-27 10:52:10|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|19
1622112740000|2021-05-27 10:52:20|||||||||1
1622112770000|2021-05-27 10:52:50|||||||||6
1622112790000|2021-05-27 10:53:10|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|32
1622112810000|2021-05-27 10:53:30|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|21
1622112820000|2021-05-27 10:53:40|||||||||8
1622112830000|2021-05-27 10:53:50|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|32
1622112850000|2021-05-27 10:54:10|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|7
1622112860000|2021-05-27 10:54:20|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|20
1622112880000|2021-05-27 10:54:40|||||||||1
1622112890000|2021-05-27 10:54:50|||||||||9
1622112900000|2021-05-27 10:55:00|4187.97|4187.37|4188.1|4187.5|4188.35|4187.75|4187.97|4187.37|31
1622112910000|2021-05-27 10:55:10|||||||||2
1622112920000|2021-05-27 10:55:20|||||||||11
1622112930000|2021-05-27 10:55:30|4188.22|4187.62|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|16
1622112960000|2021-05-27 10:56:00|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|33
1622112970000|2021-05-27 10:56:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|65
1622112980000|2021-05-27 10:56:20|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|7
1622112990000|2021-05-27 10:56:30|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|10
1622113000000|2021-05-27 10:56:40|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|15
1622113010000|2021-05-27 10:56:50|4188.22|4187.62|4188.22|4187.62|4188.35|4187.75|4188.1|4187.5|8
1622113020000|2021-05-27 10:57:00|4188.1|4187.5|4187.85|4187.25|4188.22|4187.62|4187.85|4187.25|13
1622113040000|2021-05-27 10:57:20|||||||||1
1622113060000|2021-05-27 10:57:40|4187.72|4187.12|4187.72|4187.12|4187.85|4187.25|4187.6|4187|34
1622113070000|2021-05-27 10:57:50|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.6|4187|2
1622113080000|2021-05-27 10:58:00|4187.72|4187.12|4187.35|4186.75|4187.72|4187.12|4187.35|4186.75|47
1622113090000|2021-05-27 10:58:10|4187.6|4187|4187.85|4187.25|4187.85|4187.25|4187.6|4187|98
1622113110000|2021-05-27 10:58:30|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|16
1622113120000|2021-05-27 10:58:40|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|11
1622113130000|2021-05-27 10:58:50|||||||||1
1622113140000|2021-05-27 10:59:00|||||||||1
1622113150000|2021-05-27 10:59:10|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|32
1622113160000|2021-05-27 10:59:20|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|15
1622113170000|2021-05-27 10:59:30|4188.22|4187.62|4188.22|4187.62|4188.35|4187.75|4188.1|4187.5|9
1622113180000|2021-05-27 10:59:40|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|24
1622113190000|2021-05-27 10:59:50|4188.1|4187.5|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|87
1622113200000|2021-05-27 11:00:00|4188.22|4187.62|4188.1|4187.5|4188.6|4188|4188.1|4187.5|218
1622113210000|2021-05-27 11:00:10|4188.22|4187.62|4188.1|4187.5|4188.22|4187.62|4188.1|4187.5|7
1622113220000|2021-05-27 11:00:20|||||||||10
1622113230000|2021-05-27 11:00:30|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|38
1622113250000|2021-05-27 11:00:50|4187.85|4187.25|4188.1|4187.5|4188.1|4187.5|4187.85|4187.25|46
1622113260000|2021-05-27 11:01:00|||||||||2
1622113270000|2021-05-27 11:01:10|||||||||23
1622113280000|2021-05-27 11:01:20|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|38
1622113300000|2021-05-27 11:01:40|||||||||1
1622113310000|2021-05-27 11:01:50|||||||||74
1622113320000|2021-05-27 11:02:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.22|4187.62|37
1622113330000|2021-05-27 11:02:10|4188.6|4188|4188.6|4188|4188.6|4188|4188.35|4187.75|60
1622113340000|2021-05-27 11:02:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|32
1622113350000|2021-05-27 11:02:30|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|20
1622113360000|2021-05-27 11:02:40|||||||||2
1622113370000|2021-05-27 11:02:50|||||||||6
1622113380000|2021-05-27 11:03:00|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|35
1622113390000|2021-05-27 11:03:10|4188.47|4187.87|4188.47|4187.87|4188.6|4188|4188.47|4187.87|51
1622113400000|2021-05-27 11:03:20|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|13
1622113410000|2021-05-27 11:03:30|||||||||1
1622113430000|2021-05-27 11:03:50|||||||||1
1622113440000|2021-05-27 11:04:00|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.6|4188|111
1622113450000|2021-05-27 11:04:10|||||||||51
1622113460000|2021-05-27 11:04:20|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|70
1622113470000|2021-05-27 11:04:30|4189.47|4188.87|4190.1|4189.5|4190.1|4189.5|4189.47|4188.87|78
1622113480000|2021-05-27 11:04:40|4189.85|4189.25|4189.85|4189.25|4190.1|4189.5|4189.72|4189.12|102
1622113490000|2021-05-27 11:04:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|14
1622113500000|2021-05-27 11:05:00|4189.85|4189.25|4189.6|4189|4189.85|4189.25|4189.6|4189|51
1622113510000|2021-05-27 11:05:10|4189.47|4188.87|4189.1|4188.5|4189.47|4188.87|4189.1|4188.5|91
1622113520000|2021-05-27 11:05:20|4189.35|4188.75|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|107
1622113530000|2021-05-27 11:05:30|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|64
1622113540000|2021-05-27 11:05:40|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|36
1622113550000|2021-05-27 11:05:50|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4188.85|4188.25|6
1622113560000|2021-05-27 11:06:00|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|19
1622113570000|2021-05-27 11:06:10|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.97|4188.37|41
1622113580000|2021-05-27 11:06:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|6
1622113590000|2021-05-27 11:06:30|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|8
1622113600000|2021-05-27 11:06:40|4189.1|4188.5|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|27
1622113610000|2021-05-27 11:06:50|4188.85|4188.25|4188.6|4188|4189.1|4188.5|4188.6|4188|38
1622113630000|2021-05-27 11:07:10|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|84
1622113640000|2021-05-27 11:07:20|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|49
1622113650000|2021-05-27 11:07:30|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|31
1622113660000|2021-05-27 11:07:40|4188.97|4188.37|4189.1|4188.5|4189.22|4188.62|4188.97|4188.37|19
1622113670000|2021-05-27 11:07:50|||||||||3
1622113680000|2021-05-27 11:08:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|29
1622113690000|2021-05-27 11:08:10|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|12
1622113700000|2021-05-27 11:08:20|4188.97|4188.37|4189.22|4188.62|4189.22|4188.62|4188.85|4188.25|27
1622113710000|2021-05-27 11:08:30|4189.1|4188.5|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|35
1622113720000|2021-05-27 11:08:40|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4189.1|4188.5|27
1622113730000|2021-05-27 11:08:50|||||||||17
1622113740000|2021-05-27 11:09:00|4188.97|4188.37|4188.97|4188.37|4188.97|4188.37|4188.85|4188.25|32
1622113750000|2021-05-27 11:09:10|4189.1|4188.5|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|16
1622113790000|2021-05-27 11:09:50|||||||||3
1622113800000|2021-05-27 11:10:00|||||||||2
1622113810000|2021-05-27 11:10:10|||||||||4
1622113830000|2021-05-27 11:10:30|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|66
1622113840000|2021-05-27 11:10:40|4188.47|4187.87|4188.1|4187.5|4188.47|4187.87|4188.1|4187.5|81
1622113850000|2021-05-27 11:10:50|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|134
1622113860000|2021-05-27 11:11:00|4188.22|4187.62|4188.35|4187.75|4188.35|4187.75|4188.1|4187.5|66
1622113870000|2021-05-27 11:11:10|4188.47|4187.87|4188.47|4187.87|4188.47|4187.87|4188.47|4187.87|3
1622113880000|2021-05-27 11:11:20|4188.6|4188|4189.1|4188.5|4189.1|4188.5|4188.6|4188|148
1622113900000|2021-05-27 11:11:40|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.85|4188.25|81
1622113910000|2021-05-27 11:11:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|4
1622113920000|2021-05-27 11:12:00|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|12
1622113930000|2021-05-27 11:12:10|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|16
1622113940000|2021-05-27 11:12:20|||||||||29
1622113950000|2021-05-27 11:12:30|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|66
1622113960000|2021-05-27 11:12:40|||||||||31
1622113970000|2021-05-27 11:12:50|4189.47|4188.87|4189.35|4188.75|4189.6|4189|4189.35|4188.75|117
1622113980000|2021-05-27 11:13:00|4189.47|4188.87|4189.1|4188.5|4189.6|4189|4189.1|4188.5|161
1622113990000|2021-05-27 11:13:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.22|4188.62|82
1622114000000|2021-05-27 11:13:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|79
1622114010000|2021-05-27 11:13:30|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|20
1622114020000|2021-05-27 11:13:40|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|41
1622114030000|2021-05-27 11:13:50|4188.97|4188.37|4188.97|4188.37|4188.97|4188.37|4188.97|4188.37|55
1622114040000|2021-05-27 11:14:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|44
1622114060000|2021-05-27 11:14:20|||||||||2
1622114070000|2021-05-27 11:14:30|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|62
1622114080000|2021-05-27 11:14:40|||||||||10
1622114090000|2021-05-27 11:14:50|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|21
1622114100000|2021-05-27 11:15:00|4189.22|4188.62|4189.1|4188.5|4189.35|4188.75|4189.1|4188.5|84
1622114110000|2021-05-27 11:15:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|8
1622114130000|2021-05-27 11:15:30|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|47
1622114140000|2021-05-27 11:15:40|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|55
1622114150000|2021-05-27 11:15:50|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|14
1622114160000|2021-05-27 11:16:00|||||||||6
1622114180000|2021-05-27 11:16:20|4189.35|4188.75|4189.85|4189.25|4189.85|4189.25|4189.35|4188.75|135
1622114190000|2021-05-27 11:16:30|4189.72|4189.12|4190.1|4189.5|4190.1|4189.5|4189.72|4189.12|70
1622114200000|2021-05-27 11:16:40|4190.35|4189.75|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|83
1622114210000|2021-05-27 11:16:50|||||||||6
1622114220000|2021-05-27 11:17:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|122
1622114230000|2021-05-27 11:17:10|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|64
1622114240000|2021-05-27 11:17:20|4190.47|4189.87|4189.85|4189.25|4190.6|4190|4189.85|4189.25|215
1622114250000|2021-05-27 11:17:30|||||||||9
1622114260000|2021-05-27 11:17:40|||||||||7
1622114270000|2021-05-27 11:17:50|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|19
1622114280000|2021-05-27 11:18:00|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|29
1622114290000|2021-05-27 11:18:10|||||||||6
1622114300000|2021-05-27 11:18:20|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|14
1622114310000|2021-05-27 11:18:30|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.47|4188.87|35
1622114320000|2021-05-27 11:18:40|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|27
1622114330000|2021-05-27 11:18:50|4189.6|4189|4189.6|4189|4189.6|4189|4189.6|4189|29
1622114340000|2021-05-27 11:19:00|||||||||2
1622114360000|2021-05-27 11:19:20|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|139
1622114370000|2021-05-27 11:19:30|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|82
1622114380000|2021-05-27 11:19:40|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|6
1622114390000|2021-05-27 11:19:50|||||||||4
1622114400000|2021-05-27 11:20:00|4189.97|4189.37|4190.1|4189.5|4190.1|4189.5|4189.97|4189.37|24
1622114410000|2021-05-27 11:20:10|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.85|4189.25|17
1622114420000|2021-05-27 11:20:20|4189.6|4189|4190.1|4189.5|4190.1|4189.5|4189.6|4189|41
1622114430000|2021-05-27 11:20:30|||||||||3
1622114440000|2021-05-27 11:20:40|||||||||1
1622114450000|2021-05-27 11:20:50|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|4189.85|4189.25|19
1622114460000|2021-05-27 11:21:00|||||||||3
1622114470000|2021-05-27 11:21:10|||||||||2
1622114480000|2021-05-27 11:21:20|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|66
1622114490000|2021-05-27 11:21:30|||||||||2
1622114500000|2021-05-27 11:21:40|||||||||6
1622114510000|2021-05-27 11:21:50|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|36
1622114520000|2021-05-27 11:22:00|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|4189.47|4188.87|11
1622114530000|2021-05-27 11:22:10|4189.6|4189|4189.85|4189.25|4189.85|4189.25|4189.6|4189|79
1622114560000|2021-05-27 11:22:40|4190.1|4189.5|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|33
1622114570000|2021-05-27 11:22:50|||||||||6
1622114610000|2021-05-27 11:23:30|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|40
1622114620000|2021-05-27 11:23:40|||||||||2
1622114630000|2021-05-27 11:23:50|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.72|4189.12|21
1622114650000|2021-05-27 11:24:10|||||||||1
1622114660000|2021-05-27 11:24:20|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|35
1622114690000|2021-05-27 11:24:50|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.85|4189.25|28
1622114700000|2021-05-27 11:25:00|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|2
1622114710000|2021-05-27 11:25:10|||||||||44
1622114720000|2021-05-27 11:25:20|4189.97|4189.37|4189.85|4189.25|4189.97|4189.37|4189.72|4189.12|51
1622114730000|2021-05-27 11:25:30|||||||||3
1622114750000|2021-05-27 11:25:50|4189.72|4189.12|4189.85|4189.25|4189.85|4189.25|4189.6|4189|75
1622114760000|2021-05-27 11:26:00|4189.72|4189.12|4189.6|4189|4189.72|4189.12|4189.6|4189|13
1622114780000|2021-05-27 11:26:20|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|64
1622114800000|2021-05-27 11:26:40|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|56
1622114810000|2021-05-27 11:26:50|||||||||1
1622114820000|2021-05-27 11:27:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|49
1622114830000|2021-05-27 11:27:10|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|32
1622114840000|2021-05-27 11:27:20|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|44
1622114850000|2021-05-27 11:27:30|||||||||25
1622114860000|2021-05-27 11:27:40|4189.6|4189|4189.35|4188.75|4189.6|4189|4189.35|4188.75|177
1622114870000|2021-05-27 11:27:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|16
1622114880000|2021-05-27 11:28:00|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|4
1622114890000|2021-05-27 11:28:10|4189.22|4188.62|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|37
1622114900000|2021-05-27 11:28:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|10
1622114920000|2021-05-27 11:28:40|4188.97|4188.37|4188.97|4188.37|4189.1|4188.5|4188.97|4188.37|27
1622114930000|2021-05-27 11:28:50|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|0
1622114940000|2021-05-27 11:29:00|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|2
1622114950000|2021-05-27 11:29:10|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|40
1622114960000|2021-05-27 11:29:20|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|17
1622114970000|2021-05-27 11:29:30|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|5
1622114990000|2021-05-27 11:29:50|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|31
1622115000000|2021-05-27 11:30:00|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|54
1622115010000|2021-05-27 11:30:10|4188.97|4188.37|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|24
1622115020000|2021-05-27 11:30:20|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.97|4188.37|12
1622115030000|2021-05-27 11:30:30|||||||||5
1622115040000|2021-05-27 11:30:40|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|4189.35|4188.75|17
1622115050000|2021-05-27 11:30:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|62
1622115060000|2021-05-27 11:31:00|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|10
1622115080000|2021-05-27 11:31:20|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|39
1622115090000|2021-05-27 11:31:30|||||||||2
1622115100000|2021-05-27 11:31:40|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|12
1622115110000|2021-05-27 11:31:50|4188.72|4188.12|4188.85|4188.25|4188.85|4188.25|4188.72|4188.12|88
1622115120000|2021-05-27 11:32:00|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.72|4188.12|83
1622115130000|2021-05-27 11:32:10|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|58
1622115140000|2021-05-27 11:32:20|||||||||9
1622115150000|2021-05-27 11:32:30|||||||||2
1622115160000|2021-05-27 11:32:40|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|37
1622115170000|2021-05-27 11:32:50|||||||||8
1622115180000|2021-05-27 11:33:00|4188.85|4188.25|4188.85|4188.25|4189.1|4188.5|4188.85|4188.25|159
1622115190000|2021-05-27 11:33:10|4188.72|4188.12|4188.6|4188|4188.85|4188.25|4188.6|4188|15
1622115200000|2021-05-27 11:33:20|||||||||2
1622115210000|2021-05-27 11:33:30|4188.35|4187.75|4188.1|4187.5|4188.35|4187.75|4188.1|4187.5|49
1622115220000|2021-05-27 11:33:40|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|77
1622115230000|2021-05-27 11:33:50|||||||||1
1622115240000|2021-05-27 11:34:00|||||||||2
1622115250000|2021-05-27 11:34:10|||||||||124
1622115260000|2021-05-27 11:34:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|22
1622115270000|2021-05-27 11:34:30|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|12
1622115280000|2021-05-27 11:34:40|4188.47|4187.87|4188.35|4187.75|4188.6|4188|4188.35|4187.75|145
1622115290000|2021-05-27 11:34:50|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|28
1622115300000|2021-05-27 11:35:00|4188.85|4188.25|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|66
1622115310000|2021-05-27 11:35:10|||||||||20
1622115320000|2021-05-27 11:35:20|||||||||25
1622115330000|2021-05-27 11:35:30|||||||||3
1622115340000|2021-05-27 11:35:40|||||||||1
1622115350000|2021-05-27 11:35:50|||||||||1
1622115360000|2021-05-27 11:36:00|||||||||4
1622115370000|2021-05-27 11:36:10|4188.97|4188.37|4188.6|4188|4188.97|4188.37|4188.6|4188|41
1622115380000|2021-05-27 11:36:20|4188.47|4187.87|4188.85|4188.25|4188.85|4188.25|4188.47|4187.87|92
1622115390000|2021-05-27 11:36:30|4188.6|4188|4188.85|4188.25|4188.85|4188.25|4188.6|4188|49
1622115410000|2021-05-27 11:36:50|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|34
1622115420000|2021-05-27 11:37:00|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|11
1622115430000|2021-05-27 11:37:10|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|15
1622115440000|2021-05-27 11:37:20|||||||||2
1622115450000|2021-05-27 11:37:30|||||||||32
1622115460000|2021-05-27 11:37:40|||||||||6
1622115470000|2021-05-27 11:37:50|4188.72|4188.12|4188.6|4188|4188.72|4188.12|4188.6|4188|19
1622115480000|2021-05-27 11:38:00|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|13
1622115490000|2021-05-27 11:38:10|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|17
1622115500000|2021-05-27 11:38:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|7
1622115510000|2021-05-27 11:38:30|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|31
1622115520000|2021-05-27 11:38:40|4188.6|4188|4188.6|4188|4188.85|4188.25|4188.6|4188|22
1622115540000|2021-05-27 11:39:00|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|9
1622115550000|2021-05-27 11:39:10|4188.47|4187.87|4187.85|4187.25|4188.47|4187.87|4187.85|4187.25|163
1622115560000|2021-05-27 11:39:20|4187.72|4187.12|4187.85|4187.25|4187.97|4187.37|4187.72|4187.12|55
1622115570000|2021-05-27 11:39:30|4187.97|4187.37|4187.85|4187.25|4188.1|4187.5|4187.85|4187.25|54
1622115580000|2021-05-27 11:39:40|4187.6|4187|4187.6|4187|4187.72|4187.12|4187.6|4187|28
1622115590000|2021-05-27 11:39:50|||||||||84
1622115600000|2021-05-27 11:40:00|4187.35|4186.75|4187.1|4186.5|4187.47|4186.87|4187.1|4186.5|86
1622115610000|2021-05-27 11:40:10|4187.22|4186.62|4187.35|4186.75|4187.6|4187|4187.22|4186.62|87
1622115620000|2021-05-27 11:40:20|||||||||10
1622115630000|2021-05-27 11:40:30|4187.1|4186.5|4186.85|4186.25|4187.1|4186.5|4186.85|4186.25|44
1622115640000|2021-05-27 11:40:40|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.85|4186.25|59
1622115650000|2021-05-27 11:40:50|4186.97|4186.37|4187.1|4186.5|4187.1|4186.5|4186.97|4186.37|14
1622115660000|2021-05-27 11:41:00|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|57
1622115670000|2021-05-27 11:41:10|4187.47|4186.87|4187.6|4187|4187.6|4187|4187.35|4186.75|26
1622115680000|2021-05-27 11:41:20|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|27
1622115690000|2021-05-27 11:41:30|||||||||5
1622115700000|2021-05-27 11:41:40|4187.97|4187.37|4187.85|4187.25|4187.97|4187.37|4187.85|4187.25|38
1622115710000|2021-05-27 11:41:50|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|13
1622115720000|2021-05-27 11:42:00|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.97|4187.37|16
1622115730000|2021-05-27 11:42:10|||||||||5
1622115740000|2021-05-27 11:42:20|||||||||4
1622115750000|2021-05-27 11:42:30|||||||||22
1622115760000|2021-05-27 11:42:40|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|4187.85|4187.25|65
1622115770000|2021-05-27 11:42:50|||||||||5
1622115780000|2021-05-27 11:43:00|4187.72|4187.12|4187.6|4187|4187.72|4187.12|4187.6|4187|22
1622115790000|2021-05-27 11:43:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|18
1622115800000|2021-05-27 11:43:20|4187.6|4187|4187.6|4187|4187.72|4187.12|4187.6|4187|51
1622115810000|2021-05-27 11:43:30|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|61
1622115820000|2021-05-27 11:43:40|4187.72|4187.12|4187.6|4187|4187.85|4187.25|4187.6|4187|15
1622115830000|2021-05-27 11:43:50|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|9
1622115840000|2021-05-27 11:44:00|||||||||17
1622115850000|2021-05-27 11:44:10|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|32
1622115870000|2021-05-27 11:44:30|4187.6|4187|4187.35|4186.75|4187.6|4187|4187.35|4186.75|170
1622115880000|2021-05-27 11:44:40|4187.1|4186.5|4187.1|4186.5|4187.35|4186.75|4187.1|4186.5|169
1622115890000|2021-05-27 11:44:50|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|4187.35|4186.75|17
1622115900000|2021-05-27 11:45:00|||||||||22
1622115910000|2021-05-27 11:45:10|4187.6|4187|4187.6|4187|4187.72|4187.12|4187.6|4187|83
1622115920000|2021-05-27 11:45:20|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.72|4187.12|9
1622115930000|2021-05-27 11:45:30|4187.6|4187|4187.6|4187|4187.72|4187.12|4187.6|4187|52
1622115940000|2021-05-27 11:45:40|4187.85|4187.25|4187.72|4187.12|4187.85|4187.25|4187.6|4187|31
1622115950000|2021-05-27 11:45:50|4187.6|4187|4187.6|4187|4187.6|4187|4187.6|4187|0
1622115960000|2021-05-27 11:46:00|4187.72|4187.12|4187.85|4187.25|4187.85|4187.25|4187.6|4187|8
1622115970000|2021-05-27 11:46:10|||||||||1
1622115980000|2021-05-27 11:46:20|||||||||2
1622115990000|2021-05-27 11:46:30|||||||||2
1622116000000|2021-05-27 11:46:40|||||||||2
1622116010000|2021-05-27 11:46:50|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|4188.35|4187.75|277
1622116020000|2021-05-27 11:47:00|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|55
1622116030000|2021-05-27 11:47:10|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|53
1622116040000|2021-05-27 11:47:20|4188.72|4188.12|4188.85|4188.25|4188.97|4188.37|4188.72|4188.12|44
1622116060000|2021-05-27 11:47:40|4188.6|4188|4188.6|4188|4188.6|4188|4188.6|4188|17
1622116070000|2021-05-27 11:47:50|4188.85|4188.25|4188.6|4188|4188.85|4188.25|4188.6|4188|21
1622116080000|2021-05-27 11:48:00|4188.35|4187.75|4188.6|4188|4188.6|4188|4188.35|4187.75|81
1622116090000|2021-05-27 11:48:10|4188.47|4187.87|4188.35|4187.75|4188.47|4187.87|4188.35|4187.75|4
1622116100000|2021-05-27 11:48:20|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|17
1622116110000|2021-05-27 11:48:30|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.35|4187.75|31
1622116120000|2021-05-27 11:48:40|4188.47|4187.87|4188.6|4188|4188.6|4188|4188.47|4187.87|12
1622116130000|2021-05-27 11:48:50|||||||||2
1622116150000|2021-05-27 11:49:10|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|4188.85|4188.25|16
1622116180000|2021-05-27 11:49:40|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|11
1622116200000|2021-05-27 11:50:00|||||||||7
1622116210000|2021-05-27 11:50:10|4189.22|4188.62|4189.1|4188.5|4189.22|4188.62|4188.85|4188.25|97
1622116220000|2021-05-27 11:50:20|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|6
1622116230000|2021-05-27 11:50:30|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|16
1622116240000|2021-05-27 11:50:40|||||||||9
1622116250000|2021-05-27 11:50:50|||||||||1
1622116260000|2021-05-27 11:51:00|||||||||1
1622116280000|2021-05-27 11:51:20|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|37
1622116300000|2021-05-27 11:51:40|4188.97|4188.37|4188.85|4188.25|4188.97|4188.37|4188.85|4188.25|30
1622116310000|2021-05-27 11:51:50|4189.1|4188.5|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|102
1622116320000|2021-05-27 11:52:00|4188.97|4188.37|4189.1|4188.5|4189.1|4188.5|4188.85|4188.25|12
1622116330000|2021-05-27 11:52:10|4189.35|4188.75|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|132
1622116340000|2021-05-27 11:52:20|4189.1|4188.5|4189.35|4188.75|4189.35|4188.75|4189.1|4188.5|13
1622116350000|2021-05-27 11:52:30|4189.22|4188.62|4189.47|4188.87|4189.6|4189|4189.22|4188.62|61
1622116360000|2021-05-27 11:52:40|4189.35|4188.75|4189.35|4188.75|4189.47|4188.87|4189.35|4188.75|15
1622116370000|2021-05-27 11:52:50|4189.47|4188.87|4189.6|4189|4189.6|4189|4189.35|4188.75|48
1622116380000|2021-05-27 11:53:00|4189.47|4188.87|4189.85|4189.25|4189.85|4189.25|4189.35|4188.75|20
1622116390000|2021-05-27 11:53:10|||||||||7
1622116400000|2021-05-27 11:53:20|4189.97|4189.37|4189.85|4189.25|4190.1|4189.5|4189.85|4189.25|53
1622116410000|2021-05-27 11:53:30|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4189.85|4189.25|29
1622116420000|2021-05-27 11:53:40|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|24
1622116430000|2021-05-27 11:53:50|||||||||79
1622116440000|2021-05-27 11:54:00|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.35|4189.75|66
1622116450000|2021-05-27 11:54:10|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|4190.1|4189.5|68
1622116460000|2021-05-27 11:54:20|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|7
1622116470000|2021-05-27 11:54:30|||||||||1
1622116480000|2021-05-27 11:54:40|||||||||30
1622116490000|2021-05-27 11:54:50|||||||||5
1622116500000|2021-05-27 11:55:00|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.22|4189.62|54
1622116510000|2021-05-27 11:55:10|4190.47|4189.87|4190.47|4189.87|4190.47|4189.87|4190.47|4189.87|32
1622116520000|2021-05-27 11:55:20|4190.35|4189.75|4190.35|4189.75|4190.6|4190|4190.35|4189.75|31
1622116530000|2021-05-27 11:55:30|||||||||17
1622116540000|2021-05-27 11:55:40|||||||||3
1622116550000|2021-05-27 11:55:50|||||||||8
1622116560000|2021-05-27 11:56:00|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|37
1622116570000|2021-05-27 11:56:10|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|26
1622116580000|2021-05-27 11:56:20|4190.1|4189.5|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|32
1622116600000|2021-05-27 11:56:40|4190.22|4189.62|4190.35|4189.75|4190.35|4189.75|4190.1|4189.5|34
1622116610000|2021-05-27 11:56:50|4190.1|4189.5|4190.22|4189.62|4190.22|4189.62|4190.1|4189.5|33
1622116620000|2021-05-27 11:57:00|4190.35|4189.75|4190.35|4189.75|4190.6|4190|4190.35|4189.75|50
1622116630000|2021-05-27 11:57:10|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|2
1622116640000|2021-05-27 11:57:20|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|4190.35|4189.75|14
1622116650000|2021-05-27 11:57:30|4190.47|4189.87|4190.35|4189.75|4190.6|4190|4190.35|4189.75|10
1622116660000|2021-05-27 11:57:40|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|36
1622116670000|2021-05-27 11:57:50|||||||||12
1622116680000|2021-05-27 11:58:00|4190.47|4189.87|4190.6|4190|4190.6|4190|4190.47|4189.87|30
1622116690000|2021-05-27 11:58:10|||||||||21
1622116700000|2021-05-27 11:58:20|4190.72|4190.12|4191.1|4190.5|4191.1|4190.5|4190.72|4190.12|120
1622116710000|2021-05-27 11:58:30|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|4191.35|4190.75|50
1622116720000|2021-05-27 11:58:40|4191.47|4190.87|4192.1|4191.5|4192.22|4191.62|4191.47|4190.87|719
1622116730000|2021-05-27 11:58:50|4191.85|4191.25|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|86
1622116740000|2021-05-27 11:59:00|||||||||25
1622116750000|2021-05-27 11:59:10|4191.6|4191|4191.35|4190.75|4191.6|4191|4191.35|4190.75|220
1622116760000|2021-05-27 11:59:20|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|22
1622116770000|2021-05-27 11:59:30|4191.6|4191|4191.85|4191.25|4191.85|4191.25|4191.6|4191|107
1622116780000|2021-05-27 11:59:40|4191.97|4191.37|4193.85|4193.25|4193.85|4193.25|4191.97|4191.37|803
1622116790000|2021-05-27 11:59:50|4194.1|4193.5|4194.1|4193.5|4194.35|4193.75|4193.85|4193.25|741
1622116800000|2021-05-27 12:00:00|4194.35|4193.75|4195.35|4194.75|4195.35|4194.75|4194.35|4193.75|834
1622116810000|2021-05-27 12:00:10|4195.85|4195.25|4196.85|4196.25|4197.1|4196.5|4195.85|4195.25|1206
1622116820000|2021-05-27 12:00:20|4197.1|4196.5|4197.85|4197.25|4198.85|4198.25|4197.1|4196.5|1071
1622116830000|2021-05-27 12:00:30|4197.72|4197.12|4197.85|4197.25|4198.35|4197.75|4196.6|4196|997
1622116840000|2021-05-27 12:00:40|4197.72|4197.12|4198.35|4197.75|4198.35|4197.75|4196.6|4196|928
1622116850000|2021-05-27 12:00:50|4198.6|4198|4200.35|4199.75|4200.6|4200|4198.6|4198|1116
1622116860000|2021-05-27 12:01:00|4200.1|4199.5|4201.85|4201.25|4202.1|4201.5|4200.1|4199.5|1188
1622116870000|2021-05-27 12:01:10|4201.6|4201|4199.85|4199.25|4201.6|4201|4199.6|4199|1341
1622116880000|2021-05-27 12:01:20|4199.6|4199|4197.85|4197.25|4200.1|4199.5|4197.85|4197.25|667
1622116890000|2021-05-27 12:01:30|4198.1|4197.5|4197.6|4197|4198.1|4197.5|4197.35|4196.75|560
1622116900000|2021-05-27 12:01:40|4197.47|4196.87|4197.85|4197.25|4198.1|4197.5|4197.35|4196.75|346
1622116910000|2021-05-27 12:01:50|4198.6|4198|4198.72|4198.12|4198.85|4198.25|4198.35|4197.75|213
1622116920000|2021-05-27 12:02:00|4199.1|4198.5|4199.6|4199|4199.85|4199.25|4199.1|4198.5|308
1622116930000|2021-05-27 12:02:10|4199.35|4198.75|4198.1|4197.5|4199.35|4198.75|4198.1|4197.5|592
1622116940000|2021-05-27 12:02:20|4198.35|4197.75|4198.35|4197.75|4198.6|4198|4198.1|4197.5|129
1622116950000|2021-05-27 12:02:30|4198.1|4197.5|4197.6|4197|4198.1|4197.5|4197.35|4196.75|437
1622116960000|2021-05-27 12:02:40|4197.1|4196.5|4197.6|4197|4197.6|4197|4197.1|4196.5|356
1622116970000|2021-05-27 12:02:50|4197.35|4196.75|4196.85|4196.25|4197.35|4196.75|4196.85|4196.25|217
1622116980000|2021-05-27 12:03:00|4197.1|4196.5|4197.1|4196.5|4197.35|4196.75|4197.1|4196.5|135
1622116990000|2021-05-27 12:03:10|4196.97|4196.37|4196.85|4196.25|4197.1|4196.5|4196.85|4196.25|110
1622117000000|2021-05-27 12:03:20|4196.6|4196|4196.85|4196.25|4197.1|4196.5|4196.6|4196|159
1622117010000|2021-05-27 12:03:30|4197.1|4196.5|4196.6|4196|4197.1|4196.5|4196.35|4195.75|105
1622117020000|2021-05-27 12:03:40|4196.85|4196.25|4196.6|4196|4196.85|4196.25|4196.6|4196|80
1622117030000|2021-05-27 12:03:50|4196.72|4196.12|4196.35|4195.75|4196.72|4196.12|4196.35|4195.75|58
1622117040000|2021-05-27 12:04:00|4196.47|4195.87|4196.47|4195.87|4196.6|4196|4196.35|4195.75|94
1622117050000|2021-05-27 12:04:10|4196.35|4195.75|4196.6|4196|4196.85|4196.25|4196.35|4195.75|115
1622117060000|2021-05-27 12:04:20|4196.35|4195.75|4196.35|4195.75|4196.6|4196|4196.35|4195.75|97
1622117070000|2021-05-27 12:04:30|4196.47|4195.87|4196.1|4195.5|4196.6|4196|4196.1|4195.5|142
1622117080000|2021-05-27 12:04:40|4195.85|4195.25|4195.6|4195|4195.85|4195.25|4195.6|4195|234
1622117090000|2021-05-27 12:04:50|4195.35|4194.75|4195.1|4194.5|4195.35|4194.75|4194.85|4194.25|151
1622117100000|2021-05-27 12:05:00|||||||||140
1622117110000|2021-05-27 12:05:10|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.22|4194.62|112
1622117120000|2021-05-27 12:05:20|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.1|4194.5|153
1622117130000|2021-05-27 12:05:30|4195.85|4195.25|4196.6|4196|4196.6|4196|4195.85|4195.25|318
1622117140000|2021-05-27 12:05:40|4196.1|4195.5|4196.85|4196.25|4196.85|4196.25|4196.1|4195.5|313
1622117150000|2021-05-27 12:05:50|4197.1|4196.5|4196.85|4196.25|4197.22|4196.62|4196.85|4196.25|524
1622117160000|2021-05-27 12:06:00|||||||||48
1622117170000|2021-05-27 12:06:10|4196.6|4196|4197.35|4196.75|4197.35|4196.75|4196.6|4196|151
1622117180000|2021-05-27 12:06:20|4197.22|4196.62|4197.1|4196.5|4197.22|4196.62|4197.1|4196.5|14
1622117190000|2021-05-27 12:06:30|4196.97|4196.37|4196.6|4196|4196.97|4196.37|4196.6|4196|311
1622117200000|2021-05-27 12:06:40|4196.35|4195.75|4195.85|4195.25|4196.35|4195.75|4195.85|4195.25|211
1622117210000|2021-05-27 12:06:50|4196.1|4195.5|4195.6|4195|4196.1|4195.5|4195.6|4195|388
1622117220000|2021-05-27 12:07:00|4195.85|4195.25|4195.6|4195|4195.85|4195.25|4195.6|4195|82
1622117230000|2021-05-27 12:07:10|4195.47|4194.87|4195.85|4195.25|4196.1|4195.5|4195.47|4194.87|177
1622117240000|2021-05-27 12:07:20|4195.6|4195|4195.85|4195.25|4195.85|4195.25|4195.6|4195|77
1622117250000|2021-05-27 12:07:30|4196.1|4195.5|4195.85|4195.25|4196.1|4195.5|4195.85|4195.25|84
1622117260000|2021-05-27 12:07:40|4195.72|4195.12|4195.85|4195.25|4195.85|4195.25|4195.6|4195|41
1622117270000|2021-05-27 12:07:50|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.6|4195|25
1622117280000|2021-05-27 12:08:00|4195.35|4194.75|4195.35|4194.75|4195.6|4195|4195.35|4194.75|57
1622117290000|2021-05-27 12:08:10|4195.47|4194.87|4195.6|4195|4195.85|4195.25|4195.35|4194.75|49
1622117300000|2021-05-27 12:08:20|4195.35|4194.75|4195.6|4195|4195.6|4195|4195.35|4194.75|44
1622117310000|2021-05-27 12:08:30|4195.47|4194.87|4195.1|4194.5|4195.47|4194.87|4195.1|4194.5|43
1622117320000|2021-05-27 12:08:40|4194.97|4194.37|4194.85|4194.25|4194.97|4194.37|4194.85|4194.25|58
1622117330000|2021-05-27 12:08:50|4194.6|4194|4194.35|4193.75|4194.6|4194|4194.35|4193.75|129
1622117340000|2021-05-27 12:09:00|4194.22|4193.62|4193.35|4192.75|4194.22|4193.62|4193.1|4192.5|502
1622117350000|2021-05-27 12:09:10|||||||||260
1622117360000|2021-05-27 12:09:20|4193.22|4192.62|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|244
1622117370000|2021-05-27 12:09:30|4193.22|4192.62|4193.35|4192.75|4193.35|4192.75|4193.22|4192.62|226
1622117380000|2021-05-27 12:09:40|4193.22|4192.62|4192.6|4192|4193.35|4192.75|4192.6|4192|424
1622117390000|2021-05-27 12:09:50|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|4192.6|4192|132
1622117400000|2021-05-27 12:10:00|4192.97|4192.37|4192.6|4192|4192.97|4192.37|4192.6|4192|194
1622117410000|2021-05-27 12:10:10|4192.35|4191.75|4192.35|4191.75|4192.47|4191.87|4192.1|4191.5|254
1622117420000|2021-05-27 12:10:20|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.22|4191.62|64
1622117430000|2021-05-27 12:10:30|4192.1|4191.5|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|68
1622117440000|2021-05-27 12:10:40|4192.22|4191.62|4192.6|4192|4192.6|4192|4192.22|4191.62|73
1622117450000|2021-05-27 12:10:50|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|32
1622117460000|2021-05-27 12:11:00|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|104
1622117470000|2021-05-27 12:11:10|4192.47|4191.87|4192.6|4192|4192.6|4192|4192.47|4191.87|45
1622117480000|2021-05-27 12:11:20|4192.85|4192.25|4192.97|4192.37|4192.97|4192.37|4192.6|4192|77
1622117490000|2021-05-27 12:11:30|4192.85|4192.25|4193.35|4192.75|4193.35|4192.75|4192.85|4192.25|180
1622117500000|2021-05-27 12:11:40|4193.47|4192.87|4193.1|4192.5|4193.47|4192.87|4193.1|4192.5|138
1622117510000|2021-05-27 12:11:50|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|4192.6|4192|155
1622117520000|2021-05-27 12:12:00|4193.1|4192.5|4193.1|4192.5|4193.1|4192.5|4192.97|4192.37|79
1622117530000|2021-05-27 12:12:10|4193.22|4192.62|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|67
1622117540000|2021-05-27 12:12:20|4193.22|4192.62|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|55
1622117550000|2021-05-27 12:12:30|4193.6|4193|4193.35|4192.75|4193.6|4193|4193.35|4192.75|113
1622117560000|2021-05-27 12:12:40|4193.6|4193|4193.35|4192.75|4193.6|4193|4193.1|4192.5|98
1622117570000|2021-05-27 12:12:50|||||||||34
1622117580000|2021-05-27 12:13:00|4193.1|4192.5|4193.35|4192.75|4193.6|4193|4193.1|4192.5|96
1622117590000|2021-05-27 12:13:10|||||||||31
1622117600000|2021-05-27 12:13:20|||||||||27
1622117610000|2021-05-27 12:13:30|||||||||3
1622117620000|2021-05-27 12:13:40|4193.6|4193|4193.6|4193|4193.6|4193|4193.6|4193|26
1622117630000|2021-05-27 12:13:50|4193.85|4193.25|4194.35|4193.75|4194.35|4193.75|4193.85|4193.25|163
1622117640000|2021-05-27 12:14:00|4194.47|4193.87|4194.35|4193.75|4194.85|4194.25|4194.35|4193.75|364
1622117650000|2021-05-27 12:14:10|4194.1|4193.5|4193.35|4192.75|4194.1|4193.5|4193.35|4192.75|262
1622117660000|2021-05-27 12:14:20|4193.22|4192.62|4193.35|4192.75|4193.6|4193|4193.1|4192.5|109
1622117670000|2021-05-27 12:14:30|4193.6|4193|4193.6|4193|4193.6|4193|4193.6|4193|28
1622117680000|2021-05-27 12:14:40|4193.35|4192.75|4193.6|4193|4193.6|4193|4193.35|4192.75|102
1622117690000|2021-05-27 12:14:50|4193.47|4192.87|4193.6|4193|4193.6|4193|4193.35|4192.75|56
1622117700000|2021-05-27 12:15:00|4193.47|4192.87|4193.1|4192.5|4193.6|4193|4193.1|4192.5|87
1622117710000|2021-05-27 12:15:10|4193.35|4192.75|4193.1|4192.5|4193.35|4192.75|4193.1|4192.5|67
1622117720000|2021-05-27 12:15:20|4193.22|4192.62|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|58
1622117730000|2021-05-27 12:15:30|4193.22|4192.62|4193.1|4192.5|4193.35|4192.75|4193.1|4192.5|43
1622117740000|2021-05-27 12:15:40|4193.35|4192.75|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|66
1622117750000|2021-05-27 12:15:50|4193.1|4192.5|4193.35|4192.75|4193.35|4192.75|4193.1|4192.5|59
1622117760000|2021-05-27 12:16:00|4193.22|4192.62|4193.1|4192.5|4193.22|4192.62|4193.1|4192.5|34
1622117780000|2021-05-27 12:16:20|4192.85|4192.25|4192.6|4192|4192.85|4192.25|4192.6|4192|141
1622117790000|2021-05-27 12:16:30|4192.85|4192.25|4192.6|4192|4192.85|4192.25|4192.6|4192|215
1622117800000|2021-05-27 12:16:40|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|201
1622117810000|2021-05-27 12:16:50|4193.1|4192.5|4193.1|4192.5|4193.1|4192.5|4192.85|4192.25|50
1622117820000|2021-05-27 12:17:00|4192.85|4192.25|4193.35|4192.75|4193.35|4192.75|4192.85|4192.25|131
1622117830000|2021-05-27 12:17:10|||||||||4
1622117840000|2021-05-27 12:17:20|4193.1|4192.5|4193.1|4192.5|4193.35|4192.75|4193.1|4192.5|64
1622117850000|2021-05-27 12:17:30|||||||||6
1622117860000|2021-05-27 12:17:40|||||||||8
1622117870000|2021-05-27 12:17:50|||||||||3
1622117880000|2021-05-27 12:18:00|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|4192.85|4192.25|109
1622117890000|2021-05-27 12:18:10|4193.1|4192.5|4193.1|4192.5|4193.1|4192.5|4193.1|4192.5|23
1622117900000|2021-05-27 12:18:20|4193.35|4192.75|4192.85|4192.25|4193.35|4192.75|4192.85|4192.25|238
1622117910000|2021-05-27 12:18:30|4192.6|4192|4192.35|4191.75|4192.6|4192|4192.35|4191.75|183
1622117920000|2021-05-27 12:18:40|4192.6|4192|4192.35|4191.75|4192.6|4192|4192.35|4191.75|138
1622117930000|2021-05-27 12:18:50|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|91
1622117940000|2021-05-27 12:19:00|4191.97|4191.37|4191.6|4191|4192.35|4191.75|4191.6|4191|338
1622117950000|2021-05-27 12:19:10|4191.35|4190.75|4191.1|4190.5|4191.6|4191|4190.85|4190.25|242
1622117960000|2021-05-27 12:19:20|4191.22|4190.62|4191.6|4191|4191.6|4191|4191.22|4190.62|117
1622117970000|2021-05-27 12:19:30|4191.35|4190.75|4191.35|4190.75|4191.6|4191|4191.35|4190.75|122
1622117980000|2021-05-27 12:19:40|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|4191.1|4190.5|78
1622117990000|2021-05-27 12:19:50|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.22|4190.62|68
1622118000000|2021-05-27 12:20:00|4191.6|4191|4191.6|4191|4191.6|4191|4191.35|4190.75|105
1622118010000|2021-05-27 12:20:10|4191.47|4190.87|4191.35|4190.75|4191.6|4191|4191.1|4190.5|104
1622118020000|2021-05-27 12:20:20|4191.6|4191|4191.6|4191|4191.6|4191|4191.6|4191|29
1622118030000|2021-05-27 12:20:30|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.47|4190.87|17
1622118040000|2021-05-27 12:20:40|4191.72|4191.12|4191.35|4190.75|4191.72|4191.12|4191.35|4190.75|170
1622118050000|2021-05-27 12:20:50|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.35|4190.75|31
1622118060000|2021-05-27 12:21:00|4191.47|4190.87|4191.6|4191|4191.6|4191|4191.35|4190.75|64
1622118070000|2021-05-27 12:21:10|4191.72|4191.12|4192.1|4191.5|4192.1|4191.5|4191.72|4191.12|76
1622118080000|2021-05-27 12:21:20|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|33
1622118090000|2021-05-27 12:21:30|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|19
1622118100000|2021-05-27 12:21:40|4192.22|4191.62|4191.85|4191.25|4192.22|4191.62|4191.85|4191.25|91
1622118110000|2021-05-27 12:21:50|4191.97|4191.37|4191.85|4191.25|4191.97|4191.37|4191.85|4191.25|29
1622118120000|2021-05-27 12:22:00|4191.97|4191.37|4192.35|4191.75|4192.35|4191.75|4191.97|4191.37|29
1622118130000|2021-05-27 12:22:10|4192.1|4191.5|4192.35|4191.75|4192.35|4191.75|4192.1|4191.5|18
1622118140000|2021-05-27 12:22:20|||||||||10
1622118150000|2021-05-27 12:22:30|4192.6|4192|4192.6|4192|4192.6|4192|4192.35|4191.75|84
1622118160000|2021-05-27 12:22:40|4192.47|4191.87|4192.35|4191.75|4192.6|4192|4192.35|4191.75|37
1622118170000|2021-05-27 12:22:50|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|20
1622118180000|2021-05-27 12:23:00|4192.35|4191.75|4192.1|4191.5|4192.35|4191.75|4192.1|4191.5|32
1622118190000|2021-05-27 12:23:10|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|4191.85|4191.25|73
1622118200000|2021-05-27 12:23:20|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|41
1622118210000|2021-05-27 12:23:30|4191.72|4191.12|4191.1|4190.5|4191.72|4191.12|4191.1|4190.5|129
1622118220000|2021-05-27 12:23:40|4191.35|4190.75|4191.6|4191|4191.6|4191|4191.1|4190.5|79
1622118230000|2021-05-27 12:23:50|||||||||2
1622118240000|2021-05-27 12:24:00|4191.47|4190.87|4191.35|4190.75|4191.47|4190.87|4191.35|4190.75|130
1622118250000|2021-05-27 12:24:10|4191.47|4190.87|4191.1|4190.5|4191.6|4191|4191.1|4190.5|123
1622118260000|2021-05-27 12:24:20|4191.22|4190.62|4191.35|4190.75|4191.35|4190.75|4191.1|4190.5|74
1622118270000|2021-05-27 12:24:30|||||||||5
1622118280000|2021-05-27 12:24:40|4191.6|4191|4191.6|4191|4191.85|4191.25|4191.6|4191|90
1622118290000|2021-05-27 12:24:50|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|8
1622118300000|2021-05-27 12:25:00|||||||||12
1622118310000|2021-05-27 12:25:10|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|175
1622118320000|2021-05-27 12:25:20|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|97
1622118330000|2021-05-27 12:25:30|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|45
1622118340000|2021-05-27 12:25:40|||||||||9
1622118350000|2021-05-27 12:25:50|4192.6|4192|4192.6|4192|4192.72|4192.12|4192.6|4192|122
1622118360000|2021-05-27 12:26:00|4192.35|4191.75|4192.6|4192|4192.85|4192.25|4192.35|4191.75|45
1622118370000|2021-05-27 12:26:10|4192.47|4191.87|4192.1|4191.5|4192.47|4191.87|4192.1|4191.5|37
1622118380000|2021-05-27 12:26:20|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|30
1622118390000|2021-05-27 12:26:30|4192.22|4191.62|4192.1|4191.5|4192.22|4191.62|4192.1|4191.5|22
1622118400000|2021-05-27 12:26:40|4192.22|4191.62|4191.6|4191|4192.22|4191.62|4191.6|4191|61
1622118410000|2021-05-27 12:26:50|4191.72|4191.12|4191.85|4191.25|4191.85|4191.25|4191.72|4191.12|8
1622118420000|2021-05-27 12:27:00|4192.1|4191.5|4191.85|4191.25|4192.1|4191.5|4191.85|4191.25|46
1622118430000|2021-05-27 12:27:10|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|35
1622118440000|2021-05-27 12:27:20|||||||||7
1622118450000|2021-05-27 12:27:30|4191.97|4191.37|4192.1|4191.5|4192.1|4191.5|4191.97|4191.37|23
1622118460000|2021-05-27 12:27:40|||||||||31
1622118470000|2021-05-27 12:27:50|4192.22|4191.62|4192.35|4191.75|4192.35|4191.75|4192.22|4191.62|15
1622118480000|2021-05-27 12:28:00|4192.1|4191.5|4192.1|4191.5|4192.1|4191.5|4191.85|4191.25|98
1622118490000|2021-05-27 12:28:10|||||||||7
1622118500000|2021-05-27 12:28:20|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|4192.35|4191.75|37
1622118510000|2021-05-27 12:28:30|4192.6|4192|4192.6|4192|4192.6|4192|4192.6|4192|18
1622118520000|2021-05-27 12:28:40|||||||||7
1622118530000|2021-05-27 12:28:50|4192.72|4192.12|4192.6|4192|4192.85|4192.25|4192.6|4192|61
1622118540000|2021-05-27 12:29:00|4192.1|4191.5|4192.47|4191.87|4192.6|4192|4192.1|4191.5|51
1622118550000|2021-05-27 12:29:10|4192.35|4191.75|4192.22|4191.62|4192.47|4191.87|4192.22|4191.62|13
1622118560000|2021-05-27 12:29:20|4192.35|4191.75|4192.47|4191.87|4192.47|4191.87|4192.22|4191.62|26
1622118570000|2021-05-27 12:29:30|4192.35|4191.75|4192.35|4191.75|4192.6|4192|4192.35|4191.75|34
1622118580000|2021-05-27 12:29:40|4192.6|4192|4192.47|4191.87|4192.6|4192|4192.47|4191.87|35
1622118590000|2021-05-27 12:29:50|4192.6|4192|4192.6|4192|4192.6|4192|4192.47|4191.87|1
1622118600000|2021-05-27 12:30:00|4192.47|4191.87|4191.97|4191.37|4192.72|4192.12|4189.85|4189.25|540
1622118610000|2021-05-27 12:30:10|4191.85|4191.25|4194.85|4194.25|4195.1|4194.5|4191.72|4191.12|496
1622118620000|2021-05-27 12:30:20|4194.72|4194.12|4193.1|4192.5|4194.72|4194.12|4192.6|4192|510
1622118630000|2021-05-27 12:30:30|4193.35|4192.75|4192.6|4192|4193.35|4192.75|4192.35|4191.75|160
1622118640000|2021-05-27 12:30:40|4192.72|4192.12|4193.6|4193|4193.85|4193.25|4192.72|4192.12|174
1622118650000|2021-05-27 12:30:50|4193.47|4192.87|4193.1|4192.5|4193.47|4192.87|4192.85|4192.25|105
1622118660000|2021-05-27 12:31:00|4192.97|4192.37|4193.1|4192.5|4193.85|4193.25|4192.6|4192|210
1622118670000|2021-05-27 12:31:10|4192.97|4192.37|4193.35|4192.75|4193.35|4192.75|4192.6|4192|156
1622118680000|2021-05-27 12:31:20|4193.6|4193|4192.6|4192|4193.6|4193|4192.6|4192|284
1622118690000|2021-05-27 12:31:30|4192.72|4192.12|4193.35|4192.75|4193.47|4192.87|4192.6|4192|114
1622118700000|2021-05-27 12:31:40|4193.22|4192.62|4192.6|4192|4193.35|4192.75|4192.6|4192|236
1622118710000|2021-05-27 12:31:50|4192.72|4192.12|4193.1|4192.5|4193.1|4192.5|4192.72|4192.12|28
1622118720000|2021-05-27 12:32:00|4192.85|4192.25|4193.35|4192.75|4193.6|4193|4192.85|4192.25|110
1622118730000|2021-05-27 12:32:10|4193.47|4192.87|4193.85|4193.25|4193.85|4193.25|4193.47|4192.87|87
1622118740000|2021-05-27 12:32:20|4194.35|4193.75|4195.35|4194.75|4195.35|4194.75|4194.35|4193.75|487
1622118750000|2021-05-27 12:32:30|4195.1|4194.5|4195.1|4194.5|4195.35|4194.75|4195.1|4194.5|104
1622118760000|2021-05-27 12:32:40|4195.35|4194.75|4194.85|4194.25|4195.35|4194.75|4194.85|4194.25|236
1622118770000|2021-05-27 12:32:50|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.6|4194|186
1622118780000|2021-05-27 12:33:00|4194.97|4194.37|4194.85|4194.25|4195.1|4194.5|4194.85|4194.25|115
1622118790000|2021-05-27 12:33:10|4194.97|4194.37|4195.6|4195|4195.6|4195|4194.97|4194.37|207
1622118800000|2021-05-27 12:33:20|4195.72|4195.12|4197.6|4197|4197.6|4197|4195.72|4195.12|629
1622118810000|2021-05-27 12:33:30|4197.35|4196.75|4196.85|4196.25|4197.6|4197|4196.85|4196.25|380
1622118820000|2021-05-27 12:33:40|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.35|4195.75|227
1622118830000|2021-05-27 12:33:50|4196.6|4196|4196.35|4195.75|4196.6|4196|4196.35|4195.75|122
1622118840000|2021-05-27 12:34:00|4196.85|4196.25|4196.35|4195.75|4196.85|4196.25|4196.35|4195.75|210
1622118850000|2021-05-27 12:34:10|4196.1|4195.5|4196.6|4196|4196.85|4196.25|4196.1|4195.5|111
1622118860000|2021-05-27 12:34:20|4196.72|4196.12|4197.35|4196.75|4197.35|4196.75|4196.6|4196|147
1622118870000|2021-05-27 12:34:30|4197.1|4196.5|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|87
1622118880000|2021-05-27 12:34:40|4197.47|4196.87|4199.1|4198.5|4199.35|4198.75|4197.47|4196.87|777
1622118890000|2021-05-27 12:34:50|4198.85|4198.25|4199.1|4198.5|4199.35|4198.75|4198.85|4198.25|223
1622118900000|2021-05-27 12:35:00|4198.85|4198.25|4199.1|4198.5|4199.1|4198.5|4198.6|4198|245
1622118910000|2021-05-27 12:35:10|4198.97|4198.37|4198.6|4198|4199.35|4198.75|4198.6|4198|346
1622118920000|2021-05-27 12:35:20|4198.85|4198.25|4198.35|4197.75|4199.1|4198.5|4198.35|4197.75|260
1622118930000|2021-05-27 12:35:30|4198.22|4197.62|4198.35|4197.75|4198.35|4197.75|4197.85|4197.25|165
1622118940000|2021-05-27 12:35:40|4198.22|4197.62|4198.47|4197.87|4198.6|4198|4198.1|4197.5|79
1622118950000|2021-05-27 12:35:50|4198.35|4197.75|4198.6|4198|4198.6|4198|4198.22|4197.62|52
1622118960000|2021-05-27 12:36:00|4198.47|4197.87|4197.6|4197|4198.6|4198|4197.6|4197|156
1622118970000|2021-05-27 12:36:10|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|231
1622118980000|2021-05-27 12:36:20|4197.6|4197|4197.6|4197|4197.72|4197.12|4197.35|4196.75|139
1622118990000|2021-05-27 12:36:30|4197.35|4196.75|4197.35|4196.75|4197.6|4197|4197.1|4196.5|195
1622119000000|2021-05-27 12:36:40|4197.6|4197|4197.1|4196.5|4197.6|4197|4197.1|4196.5|60
1622119010000|2021-05-27 12:36:50|4197.22|4196.62|4197.35|4196.75|4197.6|4197|4197.1|4196.5|41
1622119020000|2021-05-27 12:37:00|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.22|4196.62|90
1622119030000|2021-05-27 12:37:10|4197.47|4196.87|4197.85|4197.25|4197.85|4197.25|4197.35|4196.75|131
1622119040000|2021-05-27 12:37:20|4197.72|4197.12|4197.85|4197.25|4198.1|4197.5|4197.72|4197.12|117
1622119050000|2021-05-27 12:37:30|4197.97|4197.37|4198.35|4197.75|4198.47|4197.87|4197.85|4197.25|105
1622119060000|2021-05-27 12:37:40|4198.1|4197.5|4198.35|4197.75|4198.35|4197.75|4198.1|4197.5|40
1622119070000|2021-05-27 12:37:50|4198.1|4197.5|4198.35|4197.75|4198.35|4197.75|4198.1|4197.5|57
1622119080000|2021-05-27 12:38:00|4198.1|4197.5|4198.1|4197.5|4198.35|4197.75|4198.1|4197.5|50
1622119090000|2021-05-27 12:38:10|||||||||11
1622119100000|2021-05-27 12:38:20|4197.85|4197.25|4197.35|4196.75|4197.85|4197.25|4197.35|4196.75|93
1622119110000|2021-05-27 12:38:30|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.22|4196.62|35
1622119120000|2021-05-27 12:38:40|4197.47|4196.87|4197.6|4197|4197.6|4197|4197.47|4196.87|63
1622119130000|2021-05-27 12:38:50|4197.85|4197.25|4197.6|4197|4197.85|4197.25|4197.6|4197|103
1622119140000|2021-05-27 12:39:00|4197.85|4197.25|4197.6|4197|4198.1|4197.5|4197.6|4197|110
1622119150000|2021-05-27 12:39:10|4197.85|4197.25|4197.35|4196.75|4197.85|4197.25|4197.35|4196.75|62
1622119160000|2021-05-27 12:39:20|4197.47|4196.87|4197.6|4197|4197.6|4197|4197.35|4196.75|41
1622119170000|2021-05-27 12:39:30|4197.72|4197.12|4197.6|4197|4197.85|4197.25|4197.6|4197|41
1622119180000|2021-05-27 12:39:40|4197.72|4197.12|4197.85|4197.25|4197.85|4197.25|4197.72|4197.12|25
1622119190000|2021-05-27 12:39:50|4197.72|4197.12|4197.85|4197.25|4198.1|4197.5|4197.72|4197.12|65
1622119200000|2021-05-27 12:40:00|4198.1|4197.5|4197.85|4197.25|4198.6|4198|4197.85|4197.25|174
1622119210000|2021-05-27 12:40:10|4197.6|4197|4198.1|4197.5|4198.1|4197.5|4197.6|4197|94
1622119220000|2021-05-27 12:40:20|4198.22|4197.62|4198.85|4198.25|4198.85|4198.25|4198.1|4197.5|184
1622119230000|2021-05-27 12:40:30|4198.72|4198.12|4198.6|4198|4198.72|4198.12|4198.6|4198|148
1622119240000|2021-05-27 12:40:40|4198.35|4197.75|4198.6|4198|4198.6|4198|4198.35|4197.75|80
1622119250000|2021-05-27 12:40:50|4198.85|4198.25|4198.72|4198.12|4198.85|4198.25|4198.72|4198.12|53
1622119260000|2021-05-27 12:41:00|4198.85|4198.25|4198.85|4198.25|4199.35|4198.75|4198.6|4198|321
1622119270000|2021-05-27 12:41:10|4198.6|4198|4198.6|4198|4198.72|4198.12|4198.6|4198|101
1622119280000|2021-05-27 12:41:20|4198.72|4198.12|4198.6|4198|4198.85|4198.25|4198.47|4197.87|210
1622119290000|2021-05-27 12:41:30|4198.72|4198.12|4198.6|4198|4198.85|4198.25|4198.6|4198|124
1622119300000|2021-05-27 12:41:40|4198.72|4198.12|4198.6|4198|4198.72|4198.12|4198.6|4198|28
1622119310000|2021-05-27 12:41:50|4198.47|4197.87|4198.85|4198.25|4198.85|4198.25|4198.47|4197.87|100
1622119320000|2021-05-27 12:42:00|4198.6|4198|4198.6|4198|4198.6|4198|4198.35|4197.75|98
1622119330000|2021-05-27 12:42:10|4198.35|4197.75|4198.35|4197.75|4198.6|4198|4198.35|4197.75|46
1622119340000|2021-05-27 12:42:20|4198.1|4197.5|4198.22|4197.62|4198.22|4197.62|4198.1|4197.5|54
1622119350000|2021-05-27 12:42:30|4198.35|4197.75|4197.6|4197|4198.35|4197.75|4197.6|4197|85
1622119360000|2021-05-27 12:42:40|4197.35|4196.75|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|269
1622119370000|2021-05-27 12:42:50|4197.22|4196.62|4196.6|4196|4197.22|4196.62|4196.35|4195.75|330
1622119380000|2021-05-27 12:43:00|4196.47|4195.87|4196.22|4195.62|4196.6|4196|4196.1|4195.5|235
1622119390000|2021-05-27 12:43:10|4196.35|4195.75|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|136
1622119400000|2021-05-27 12:43:20|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.1|4195.5|174
1622119410000|2021-05-27 12:43:30|4196.6|4196|4196.72|4196.12|4196.72|4196.12|4196.6|4196|135
1622119420000|2021-05-27 12:43:40|4196.85|4196.25|4196.85|4196.25|4197.1|4196.5|4196.72|4196.12|53
1622119430000|2021-05-27 12:43:50|4196.97|4196.37|4197.1|4196.5|4197.35|4196.75|4196.97|4196.37|81
1622119440000|2021-05-27 12:44:00|4197.22|4196.62|4197.1|4196.5|4197.35|4196.75|4197.1|4196.5|97
1622119450000|2021-05-27 12:44:10|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.6|4196|57
1622119460000|2021-05-27 12:44:20|4196.97|4196.37|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|23
1622119470000|2021-05-27 12:44:30|||||||||2
1622119480000|2021-05-27 12:44:40|4196.6|4196|4196.85|4196.25|4196.85|4196.25|4196.6|4196|37
1622119490000|2021-05-27 12:44:50|4196.72|4196.12|4196.6|4196|4196.72|4196.12|4196.6|4196|5
1622119500000|2021-05-27 12:45:00|4196.35|4195.75|4196.35|4195.75|4196.6|4196|4196.1|4195.5|132
1622119510000|2021-05-27 12:45:10|4196.1|4195.5|4196.1|4195.5|4196.35|4195.75|4196.1|4195.5|152
1622119520000|2021-05-27 12:45:20|4195.97|4195.37|4196.1|4195.5|4196.35|4195.75|4195.97|4195.37|116
1622119530000|2021-05-27 12:45:30|4196.22|4195.62|4196.6|4196|4196.6|4196|4196.1|4195.5|43
1622119540000|2021-05-27 12:45:40|4196.47|4195.87|4196.35|4195.75|4196.6|4196|4196.35|4195.75|29
1622119550000|2021-05-27 12:45:50|4196.1|4195.5|4196.22|4195.62|4196.22|4195.62|4196.1|4195.5|95
1622119560000|2021-05-27 12:46:00|4196.35|4195.75|4196.6|4196|4196.6|4196|4196.1|4195.5|289
1622119570000|2021-05-27 12:46:10|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|4196.35|4195.75|51
1622119580000|2021-05-27 12:46:20|4196.6|4196|4196.6|4196|4196.6|4196|4196.6|4196|53
1622119590000|2021-05-27 12:46:30|4196.85|4196.25|4196.85|4196.25|4196.97|4196.37|4196.85|4196.25|75
1622119600000|2021-05-27 12:46:40|4196.97|4196.37|4197.35|4196.75|4197.35|4196.75|4196.85|4196.25|129
1622119610000|2021-05-27 12:46:50|4197.22|4196.62|4197.1|4196.5|4197.22|4196.62|4196.85|4196.25|77
1622119620000|2021-05-27 12:47:00|4197.35|4196.75|4197.1|4196.5|4197.35|4196.75|4197.1|4196.5|24
1622119630000|2021-05-27 12:47:10|4197.22|4196.62|4197.1|4196.5|4197.35|4196.75|4197.1|4196.5|30
1622119640000|2021-05-27 12:47:20|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.22|4196.62|3
1622119650000|2021-05-27 12:47:30|4197.1|4196.5|4197.1|4196.5|4197.22|4196.62|4197.1|4196.5|49
1622119660000|2021-05-27 12:47:40|||||||||17
1622119670000|2021-05-27 12:47:50|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|4196.85|4196.25|27
1622119680000|2021-05-27 12:48:00|4196.97|4196.37|4197.6|4197|4197.72|4197.12|4196.97|4196.37|258
1622119690000|2021-05-27 12:48:10|4197.72|4197.12|4197.6|4197|4197.72|4197.12|4197.6|4197|36
1622119700000|2021-05-27 12:48:20|4197.85|4197.25|4197.6|4197|4197.85|4197.25|4197.6|4197|71
1622119710000|2021-05-27 12:48:30|||||||||6
1622119720000|2021-05-27 12:48:40|||||||||21
1622119730000|2021-05-27 12:48:50|4197.85|4197.25|4197.6|4197|4197.85|4197.25|4197.6|4197|36
1622119740000|2021-05-27 12:49:00|4197.72|4197.12|4197.85|4197.25|4197.85|4197.25|4197.6|4197|84
1622119750000|2021-05-27 12:49:10|4197.6|4197|4197.85|4197.25|4197.85|4197.25|4197.6|4197|32
1622119760000|2021-05-27 12:49:20|4197.6|4197|4197.6|4197|4197.6|4197|4197.35|4196.75|54
1622119770000|2021-05-27 12:49:30|4197.47|4196.87|4197.35|4196.75|4197.47|4196.87|4197.35|4196.75|11
1622119780000|2021-05-27 12:49:40|4197.1|4196.5|4197.35|4196.75|4197.35|4196.75|4196.97|4196.37|70
1622119790000|2021-05-27 12:49:50|||||||||1
1622119800000|2021-05-27 12:50:00|4197.22|4196.62|4197.35|4196.75|4197.35|4196.75|4197.1|4196.5|109
1622119810000|2021-05-27 12:50:10|4197.1|4196.5|4196.6|4196|4197.22|4196.62|4196.6|4196|132
1622119820000|2021-05-27 12:50:20|4196.72|4196.12|4197.1|4196.5|4197.1|4196.5|4196.72|4196.12|39
1622119830000|2021-05-27 12:50:30|4196.97|4196.37|4197.1|4196.5|4197.1|4196.5|4196.85|4196.25|46
1622119840000|2021-05-27 12:50:40|4197.35|4196.75|4196.85|4196.25|4197.35|4196.75|4196.6|4196|204
1622119850000|2021-05-27 12:50:50|4197.1|4196.5|4197.35|4196.75|4197.47|4196.87|4197.1|4196.5|239
1622119860000|2021-05-27 12:51:00|4197.22|4196.62|4197.6|4197|4197.6|4197|4197.1|4196.5|37
1622119870000|2021-05-27 12:51:10|4197.85|4197.25|4197.85|4197.25|4197.85|4197.25|4197.85|4197.25|68
1622119880000|2021-05-27 12:51:20|4197.97|4197.37|4197.6|4197|4197.97|4197.37|4197.6|4197|69
1622119890000|2021-05-27 12:51:30|4197.72|4197.12|4198.1|4197.5|4198.1|4197.5|4197.6|4197|161
1622119900000|2021-05-27 12:51:40|4197.85|4197.25|4198.1|4197.5|4198.1|4197.5|4197.85|4197.25|35
1622119910000|2021-05-27 12:51:50|||||||||144
1622119920000|2021-05-27 12:52:00|4197.85|4197.25|4197.85|4197.25|4197.97|4197.37|4197.85|4197.25|57
1622119930000|2021-05-27 12:52:10|4197.97|4197.37|4197.85|4197.25|4197.97|4197.37|4197.85|4197.25|24
1622119940000|2021-05-27 12:52:20|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|94
1622119950000|2021-05-27 12:52:30|4197.72|4197.12|4197.6|4197|4197.72|4197.12|4197.6|4197|20
1622119960000|2021-05-27 12:52:40|4197.35|4196.75|4197.35|4196.75|4197.6|4197|4197.35|4196.75|145
1622119970000|2021-05-27 12:52:50|||||||||36
1622119980000|2021-05-27 12:53:00|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|37
1622119990000|2021-05-27 12:53:10|4197.35|4196.75|4197.6|4197|4197.6|4197|4197.35|4196.75|30
1622120000000|2021-05-27 12:53:20|4197.47|4196.87|4197.85|4197.25|4197.85|4197.25|4197.47|4196.87|27
1622120010000|2021-05-27 12:53:30|4198.1|4197.5|4198.1|4197.5|4198.35|4197.75|4197.85|4197.25|183
1622120020000|2021-05-27 12:53:40|4197.85|4197.25|4197.85|4197.25|4198.1|4197.5|4197.85|4197.25|101
1622120030000|2021-05-27 12:53:50|4197.6|4197|4197.6|4197|4197.6|4197|4197.6|4197|50
1622120040000|2021-05-27 12:54:00|4197.72|4197.12|4197.35|4196.75|4197.85|4197.25|4197.35|4196.75|140
1622120050000|2021-05-27 12:54:10|4197.47|4196.87|4197.6|4197|4197.6|4197|4197.47|4196.87|20
1622120060000|2021-05-27 12:54:20|4197.72|4197.12|4197.85|4197.25|4197.85|4197.25|4197.6|4197|24
1622120070000|2021-05-27 12:54:30|4197.72|4197.12|4197.6|4197|4197.85|4197.25|4197.6|4197|35
1622120080000|2021-05-27 12:54:40|4197.72|4197.12|4197.85|4197.25|4197.85|4197.25|4197.6|4197|16
1622120090000|2021-05-27 12:54:50|||||||||1
1622120100000|2021-05-27 12:55:00|4197.72|4197.12|4197.85|4197.25|4197.85|4197.25|4197.72|4197.12|31
1622120110000|2021-05-27 12:55:10|4197.6|4197|4197.85|4197.25|4197.85|4197.25|4197.6|4197|45
1622120120000|2021-05-27 12:55:20|4197.97|4197.37|4198.35|4197.75|4198.35|4197.75|4197.97|4197.37|87
1622120130000|2021-05-27 12:55:30|4198.22|4197.62|4198.6|4198|4198.6|4198|4198.1|4197.5|70
1622120140000|2021-05-27 12:55:40|||||||||57
1622120150000|2021-05-27 12:55:50|4198.72|4198.12|4198.85|4198.25|4199.1|4198.5|4198.6|4198|359
1622120160000|2021-05-27 12:56:00|4199.1|4198.5|4199.6|4199|4199.85|4199.25|4199.1|4198.5|349
1622120170000|2021-05-27 12:56:10|4199.72|4199.12|4199.6|4199|4199.85|4199.25|4199.6|4199|139
1622120180000|2021-05-27 12:56:20|4199.35|4198.75|4199.6|4199|4199.85|4199.25|4199.35|4198.75|160
1622120190000|2021-05-27 12:56:30|4199.72|4199.12|4199.6|4199|4199.72|4199.12|4199.6|4199|27
1622120200000|2021-05-27 12:56:40|4199.47|4198.87|4199.6|4199|4199.6|4199|4199.47|4198.87|60
1622120210000|2021-05-27 12:56:50|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|4199.85|4199.25|82
1622120220000|2021-05-27 12:57:00|4199.72|4199.12|4199.6|4199|4199.72|4199.12|4199.6|4199|48
1622120230000|2021-05-27 12:57:10|4199.72|4199.12|4199.6|4199|4199.72|4199.12|4199.6|4199|52
1622120240000|2021-05-27 12:57:20|4199.72|4199.12|4199.6|4199|4199.72|4199.12|4199.6|4199|12
1622120250000|2021-05-27 12:57:30|4199.47|4198.87|4199.85|4199.25|4199.85|4199.25|4199.47|4198.87|64
1622120260000|2021-05-27 12:57:40|4199.97|4199.37|4199.85|4199.25|4200.1|4199.5|4199.85|4199.25|193
1622120270000|2021-05-27 12:57:50|4199.72|4199.12|4200.1|4199.5|4200.1|4199.5|4199.72|4199.12|92
1622120280000|2021-05-27 12:58:00|4200.22|4199.62|4200.6|4200|4200.6|4200|4200.22|4199.62|284
1622120290000|2021-05-27 12:58:10|4200.35|4199.75|4200.35|4199.75|4200.47|4199.87|4200.35|4199.75|68
1622120300000|2021-05-27 12:58:20|4200.1|4199.5|4200.35|4199.75|4200.35|4199.75|4200.1|4199.5|120
1622120310000|2021-05-27 12:58:30|||||||||52
1622120320000|2021-05-27 12:58:40|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|4200.1|4199.5|48
1622120330000|2021-05-27 12:58:50|4200.22|4199.62|4200.1|4199.5|4200.35|4199.75|4200.1|4199.5|72
1622120340000|2021-05-27 12:59:00|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|4200.35|4199.75|37
1622120350000|2021-05-27 12:59:10|4200.22|4199.62|4200.1|4199.5|4200.22|4199.62|4200.1|4199.5|59
1622120360000|2021-05-27 12:59:20|||||||||57
1622120370000|2021-05-27 12:59:30|4200.22|4199.62|4200.6|4200|4200.6|4200|4200.22|4199.62|91
1622120380000|2021-05-27 12:59:40|||||||||39
1622120390000|2021-05-27 12:59:50|4200.72|4200.12|4200.97|4200.37|4201.1|4200.5|4200.72|4200.12|236
1622120400000|2021-05-27 13:00:00|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4200.35|4199.75|276
1622120410000|2021-05-27 13:00:10|4200.97|4200.37|4201.1|4200.5|4201.35|4200.75|4200.85|4200.25|286
1622120420000|2021-05-27 13:00:20|4200.97|4200.37|4201.1|4200.5|4201.35|4200.75|4200.97|4200.37|256
1622120430000|2021-05-27 13:00:30|4201.22|4200.62|4201.1|4200.5|4201.35|4200.75|4201.1|4200.5|139
1622120440000|2021-05-27 13:00:40|4201.22|4200.62|4201.6|4201|4201.6|4201|4201.22|4200.62|239
1622120450000|2021-05-27 13:00:50|4201.85|4201.25|4202.1|4201.5|4202.35|4201.75|4201.85|4201.25|374
1622120460000|2021-05-27 13:01:00|4202.22|4201.62|4203.1|4202.5|4203.1|4202.5|4202.22|4201.62|592
1622120470000|2021-05-27 13:01:10|4202.85|4202.25|4202.6|4202|4203.1|4202.5|4202.35|4201.75|417
1622120480000|2021-05-27 13:01:20|4202.35|4201.75|4201.85|4201.25|4202.47|4201.87|4201.6|4201|326
1622120490000|2021-05-27 13:01:30|4202.1|4201.5|4201.6|4201|4202.1|4201.5|4201.6|4201|127
1622120500000|2021-05-27 13:01:40|4201.85|4201.25|4201.85|4201.25|4201.85|4201.25|4201.72|4201.12|63
1622120510000|2021-05-27 13:01:50|4201.97|4201.37|4201.85|4201.25|4202.1|4201.5|4201.85|4201.25|138
1622120520000|2021-05-27 13:02:00|4201.72|4201.12|4201.35|4200.75|4201.85|4201.25|4201.35|4200.75|160
1622120530000|2021-05-27 13:02:10|4201.1|4200.5|4201.35|4200.75|4201.35|4200.75|4201.1|4200.5|154
1622120540000|2021-05-27 13:02:20|4201.1|4200.5|4200.85|4200.25|4201.1|4200.5|4200.72|4200.12|119
1622120550000|2021-05-27 13:02:30|4200.6|4200|4200.85|4200.25|4200.85|4200.25|4200.6|4200|42
1622120560000|2021-05-27 13:02:40|4201.1|4200.5|4200.85|4200.25|4201.1|4200.5|4200.6|4200|179
1622120570000|2021-05-27 13:02:50|4200.97|4200.37|4201.1|4200.5|4201.1|4200.5|4200.97|4200.37|135
1622120580000|2021-05-27 13:03:00|4200.85|4200.25|4201.1|4200.5|4201.1|4200.5|4200.85|4200.25|100
1622120590000|2021-05-27 13:03:10|||||||||26
1622120600000|2021-05-27 13:03:20|4200.97|4200.37|4201.1|4200.5|4201.1|4200.5|4200.85|4200.25|77
1622120610000|2021-05-27 13:03:30|4201.22|4200.62|4201.72|4201.12|4201.72|4201.12|4201.22|4200.62|163
1622120620000|2021-05-27 13:03:40|4201.85|4201.25|4201.6|4201|4202.1|4201.5|4201.6|4201|281
1622120630000|2021-05-27 13:03:50|4201.85|4201.25|4201.6|4201|4201.85|4201.25|4201.6|4201|43
1622120640000|2021-05-27 13:04:00|4201.35|4200.75|4201.35|4200.75|4201.72|4201.12|4201.35|4200.75|95
1622120650000|2021-05-27 13:04:10|4201.1|4200.5|4201.35|4200.75|4201.35|4200.75|4201.1|4200.5|136
1622120660000|2021-05-27 13:04:20|4201.1|4200.5|4200.72|4200.12|4201.1|4200.5|4200.6|4200|223
1622120670000|2021-05-27 13:04:30|4200.6|4200|4200.85|4200.25|4200.97|4200.37|4200.6|4200|71
1622120680000|2021-05-27 13:04:40|4200.97|4200.37|4201.22|4200.62|4201.22|4200.62|4200.85|4200.25|55
1622120690000|2021-05-27 13:04:50|4201.35|4200.75|4201.35|4200.75|4201.6|4201|4201.35|4200.75|85
1622120700000|2021-05-27 13:05:00|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4200.97|4200.37|66
1622120710000|2021-05-27 13:05:10|4200.85|4200.25|4200.6|4200|4201.1|4200.5|4200.6|4200|282
1622120720000|2021-05-27 13:05:20|4200.85|4200.25|4200.6|4200|4200.85|4200.25|4200.6|4200|190
1622120730000|2021-05-27 13:05:30|4200.85|4200.25|4201.1|4200.5|4201.1|4200.5|4200.6|4200|140
1622120740000|2021-05-27 13:05:40|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|4201.35|4200.75|66
1622120750000|2021-05-27 13:05:50|4201.1|4200.5|4201.6|4201|4201.6|4201|4201.1|4200.5|168
1622120760000|2021-05-27 13:06:00|4201.47|4200.87|4201.1|4200.5|4201.47|4200.87|4201.1|4200.5|81
1622120770000|2021-05-27 13:06:10|4200.85|4200.25|4200.6|4200|4200.85|4200.25|4200.6|4200|191
1622120780000|2021-05-27 13:06:20|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|4200.85|4200.25|49
1622120790000|2021-05-27 13:06:30|4200.6|4200|4200.6|4200|4200.85|4200.25|4200.6|4200|122
1622120800000|2021-05-27 13:06:40|4200.72|4200.12|4200.85|4200.25|4200.85|4200.25|4200.72|4200.12|36
1622120810000|2021-05-27 13:06:50|4200.72|4200.12|4200.85|4200.25|4200.85|4200.25|4200.6|4200|74
1622120820000|2021-05-27 13:07:00|4200.6|4200|4200.35|4199.75|4200.6|4200|4200.35|4199.75|46
1622120830000|2021-05-27 13:07:10|4200.47|4199.87|4200.85|4200.25|4200.85|4200.25|4200.47|4199.87|79
1622120840000|2021-05-27 13:07:20|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|4201.1|4200.5|100
1622120850000|2021-05-27 13:07:30|4200.85|4200.25|4200.85|4200.25|4201.1|4200.5|4200.85|4200.25|53
1622120860000|2021-05-27 13:07:40|4200.97|4200.37|4201.1|4200.5|4201.35|4200.75|4200.97|4200.37|69
1622120870000|2021-05-27 13:07:50|4201.35|4200.75|4201.1|4200.5|4201.35|4200.75|4201.1|4200.5|33
1622120880000|2021-05-27 13:08:00|4201.22|4200.62|4201.35|4200.75|4201.35|4200.75|4201.1|4200.5|119
1622120890000|2021-05-27 13:08:10|4201.6|4201|4201.6|4201|4201.85|4201.25|4201.6|4201|132
1622120900000|2021-05-27 13:08:20|4201.72|4201.12|4202.1|4201.5|4202.35|4201.75|4201.6|4201|95
1622120910000|2021-05-27 13:08:30|4202.22|4201.62|4201.85|4201.25|4202.22|4201.62|4201.85|4201.25|111
1622120920000|2021-05-27 13:08:40|4201.72|4201.12|4201.85|4201.25|4201.85|4201.25|4201.35|4200.75|60
1622120930000|2021-05-27 13:08:50|4201.72|4201.12|4201.85|4201.25|4201.85|4201.25|4201.6|4201|57
1622120940000|2021-05-27 13:09:00|4201.72|4201.12|4202.1|4201.5|4202.1|4201.5|4201.72|4201.12|84
1622120950000|2021-05-27 13:09:10|4201.97|4201.37|4202.1|4201.5|4202.35|4201.75|4201.85|4201.25|307
1622120960000|2021-05-27 13:09:20|||||||||47
1622120970000|2021-05-27 13:09:30|4201.85|4201.25|4201.85|4201.25|4201.97|4201.37|4201.85|4201.25|121
1622120980000|2021-05-27 13:09:40|4201.72|4201.12|4201.35|4200.75|4201.72|4201.12|4201.35|4200.75|73
1622120990000|2021-05-27 13:09:50|4201.47|4200.87|4201.6|4201|4201.6|4201|4201.47|4200.87|19
1622121000000|2021-05-27 13:10:00|4201.47|4200.87|4201.1|4200.5|4201.6|4201|4201.1|4200.5|255
1622121010000|2021-05-27 13:10:10|4201.35|4200.75|4201.6|4201|4201.6|4201|4201.35|4200.75|61
1622121020000|2021-05-27 13:10:20|4201.47|4200.87|4201.6|4201|4201.6|4201|4201.35|4200.75|54
1622121030000|2021-05-27 13:10:30|4201.47|4200.87|4201.6|4201|4201.6|4201|4201.47|4200.87|70
1622121040000|2021-05-27 13:10:40|4201.47|4200.87|4201.6|4201|4201.6|4201|4201.47|4200.87|19
1622121050000|2021-05-27 13:10:50|4201.72|4201.12|4201.85|4201.25|4201.85|4201.25|4201.6|4201|77
1622121060000|2021-05-27 13:11:00|4201.72|4201.12|4201.6|4201|4201.72|4201.12|4201.6|4201|27
1622121070000|2021-05-27 13:11:10|4201.47|4200.87|4201.6|4201|4201.6|4201|4201.35|4200.75|64
1622121080000|2021-05-27 13:11:20|4201.85|4201.25|4202.35|4201.75|4202.35|4201.75|4201.85|4201.25|189
1622121090000|2021-05-27 13:11:30|4202.6|4202|4202.35|4201.75|4202.6|4202|4202.35|4201.75|104
1622121100000|2021-05-27 13:11:40|4202.6|4202|4202.35|4201.75|4202.6|4202|4202.35|4201.75|91
1622121110000|2021-05-27 13:11:50|4202.47|4201.87|4202.35|4201.75|4202.47|4201.87|4202.35|4201.75|25
1622121120000|2021-05-27 13:12:00|4202.22|4201.62|4202.1|4201.5|4202.22|4201.62|4202.1|4201.5|89
1622121130000|2021-05-27 13:12:10|4202.35|4201.75|4202.1|4201.5|4202.35|4201.75|4202.1|4201.5|29
1622121140000|2021-05-27 13:12:20|4202.35|4201.75|4202.6|4202|4202.6|4202|4202.35|4201.75|102
1622121150000|2021-05-27 13:12:30|4202.35|4201.75|4202.6|4202|4202.85|4202.25|4202.35|4201.75|139
1622121160000|2021-05-27 13:12:40|4202.85|4202.25|4202.85|4202.25|4202.85|4202.25|4202.6|4202|199
1622121170000|2021-05-27 13:12:50|4203.1|4202.5|4203.35|4202.75|4203.35|4202.75|4202.85|4202.25|255
1622121180000|2021-05-27 13:13:00|4203.47|4202.87|4203.85|4203.25|4204.1|4203.5|4203.47|4202.87|522
1622121190000|2021-05-27 13:13:10|4204.1|4203.5|4204.35|4203.75|4204.35|4203.75|4204.1|4203.5|501
1622121200000|2021-05-27 13:13:20|4204.1|4203.5|4204.35|4203.75|4204.35|4203.75|4204.1|4203.5|181
1622121210000|2021-05-27 13:13:30|4204.6|4204|4204.85|4204.25|4204.85|4204.25|4204.35|4203.75|319
1622121220000|2021-05-27 13:13:40|4204.6|4204|4204.35|4203.75|4204.72|4204.12|4204.35|4203.75|300
1622121230000|2021-05-27 13:13:50|4204.6|4204|4204.6|4204|4204.85|4204.25|4204.6|4204|212
1622121240000|2021-05-27 13:14:00|4204.72|4204.12|4205.35|4204.75|4205.35|4204.75|4204.6|4204|471
1622121250000|2021-05-27 13:14:10|4205.47|4204.87|4206.1|4205.5|4206.1|4205.5|4205.47|4204.87|340
1622121260000|2021-05-27 13:14:20|4205.85|4205.25|4206.1|4205.5|4206.1|4205.5|4205.85|4205.25|257
1622121270000|2021-05-27 13:14:30|4205.97|4205.37|4205.6|4205|4205.97|4205.37|4205.6|4205|119
1622121280000|2021-05-27 13:14:40|4205.85|4205.25|4205.6|4205|4205.85|4205.25|4205.6|4205|132
1622121290000|2021-05-27 13:14:50|4205.35|4204.75|4205.35|4204.75|4205.6|4205|4205.1|4204.5|202
1622121300000|2021-05-27 13:15:00|4205.47|4204.87|4205.1|4204.5|4205.6|4205|4205.1|4204.5|176
1622121310000|2021-05-27 13:15:10|4205.35|4204.75|4205.1|4204.5|4205.35|4204.75|4205.1|4204.5|79
1622121320000|2021-05-27 13:15:20|4205.35|4204.75|4205.35|4204.75|4205.35|4204.75|4205.35|4204.75|159
1622121330000|2021-05-27 13:15:30|4205.1|4204.5|4205.1|4204.5|4205.1|4204.5|4205.1|4204.5|134
1622121340000|2021-05-27 13:15:40|4204.85|4204.25|4205.1|4204.5|4205.1|4204.5|4204.85|4204.25|162
1622121350000|2021-05-27 13:15:50|4204.85|4204.25|4204.6|4204|4205.1|4204.5|4204.6|4204|254
1622121360000|2021-05-27 13:16:00|4204.1|4203.5|4204.1|4203.5|4204.1|4203.5|4203.85|4203.25|372
1622121370000|2021-05-27 13:16:10|4203.85|4203.25|4203.85|4203.25|4204.1|4203.5|4203.85|4203.25|99
1622121380000|2021-05-27 13:16:20|4204.1|4203.5|4204.1|4203.5|4204.1|4203.5|4204.1|4203.5|26
1622121390000|2021-05-27 13:16:30|4204.35|4203.75|4204.35|4203.75|4204.35|4203.75|4204.35|4203.75|161
1622121400000|2021-05-27 13:16:40|4204.6|4204|4204.6|4204|4204.6|4204|4204.6|4204|58
1622121410000|2021-05-27 13:16:50|4204.35|4203.75|4204.1|4203.5|4204.35|4203.75|4204.1|4203.5|78
1622121420000|2021-05-27 13:17:00|4204.35|4203.75|4204.6|4204|4204.6|4204|4204.1|4203.5|220
1622121430000|2021-05-27 13:17:10|4204.35|4203.75|4204.6|4204|4204.6|4204|4204.35|4203.75|40
1622121440000|2021-05-27 13:17:20|4204.47|4203.87|4205.1|4204.5|4205.1|4204.5|4204.35|4203.75|146
1622121450000|2021-05-27 13:17:30|4205.22|4204.62|4205.1|4204.5|4205.22|4204.62|4205.1|4204.5|99
1622121460000|2021-05-27 13:17:40|4205.35|4204.75|4205.1|4204.5|4205.35|4204.75|4205.1|4204.5|88
1622121470000|2021-05-27 13:17:50|4205.35|4204.75|4205.35|4204.75|4205.35|4204.75|4205.35|4204.75|65
1622121480000|2021-05-27 13:18:00|4205.47|4204.87|4205.1|4204.5|4205.6|4205|4205.1|4204.5|456
1622121490000|2021-05-27 13:18:10|4205.22|4204.62|4205.35|4204.75|4205.35|4204.75|4205.1|4204.5|67
1622121500000|2021-05-27 13:18:20|4205.22|4204.62|4205.1|4204.5|4205.35|4204.75|4205.1|4204.5|56
1622121510000|2021-05-27 13:18:30|4205.22|4204.62|4205.1|4204.5|4205.22|4204.62|4205.1|4204.5|86
1622121520000|2021-05-27 13:18:40|4205.35|4204.75|4205.6|4205|4205.6|4205|4205.35|4204.75|172
1622121530000|2021-05-27 13:18:50|4205.85|4205.25|4206.1|4205.5|4206.1|4205.5|4205.85|4205.25|182
1622121540000|2021-05-27 13:19:00|4205.97|4205.37|4206.35|4205.75|4206.35|4205.75|4205.85|4205.25|243
1622121550000|2021-05-27 13:19:10|4206.1|4205.5|4206.1|4205.5|4206.35|4205.75|4206.1|4205.5|100
1622121560000|2021-05-27 13:19:20|4206.35|4205.75|4206.1|4205.5|4206.35|4205.75|4206.1|4205.5|229
1622121570000|2021-05-27 13:19:30|4205.85|4205.25|4205.85|4205.25|4206.1|4205.5|4205.85|4205.25|83
1622121580000|2021-05-27 13:19:40|4205.97|4205.37|4206.1|4205.5|4206.1|4205.5|4205.85|4205.25|56
1622121590000|2021-05-27 13:19:50|4205.85|4205.25|4206.1|4205.5|4206.1|4205.5|4205.85|4205.25|45
1622121600000|2021-05-27 13:20:00|4205.85|4205.25|4205.85|4205.25|4206.1|4205.5|4205.85|4205.25|55
1622121610000|2021-05-27 13:20:10|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|81
1622121620000|2021-05-27 13:20:20|4205.85|4205.25|4206.35|4205.75|4206.35|4205.75|4205.85|4205.25|237
1622121630000|2021-05-27 13:20:30|4206.1|4205.5|4206.35|4205.75|4206.35|4205.75|4206.1|4205.5|80
1622121640000|2021-05-27 13:20:40|4206.22|4205.62|4205.85|4205.25|4206.22|4205.62|4205.85|4205.25|93
1622121650000|2021-05-27 13:20:50|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|32
1622121660000|2021-05-27 13:21:00|||||||||24
1622121670000|2021-05-27 13:21:10|4206.22|4205.62|4206.35|4205.75|4206.35|4205.75|4206.22|4205.62|46
1622121680000|2021-05-27 13:21:20|||||||||15
1622121690000|2021-05-27 13:21:30|4206.22|4205.62|4206.1|4205.5|4206.35|4205.75|4206.1|4205.5|144
1622121700000|2021-05-27 13:21:40|4205.85|4205.25|4205.85|4205.25|4205.85|4205.25|4205.85|4205.25|150
1622121710000|2021-05-27 13:21:50|4205.97|4205.37|4206.1|4205.5|4206.1|4205.5|4205.85|4205.25|53
1622121720000|2021-05-27 13:22:00|4205.97|4205.37|4205.85|4205.25|4205.97|4205.37|4205.85|4205.25|139
1622121730000|2021-05-27 13:22:10|4206.1|4205.5|4205.97|4205.37|4206.1|4205.5|4205.97|4205.37|107
1622121740000|2021-05-27 13:22:20|4206.1|4205.5|4206.1|4205.5|4206.1|4205.5|4205.85|4205.25|80
1622121750000|2021-05-27 13:22:30|4205.97|4205.37|4206.22|4205.62|4206.22|4205.62|4205.97|4205.37|52
1622121760000|2021-05-27 13:22:40|4206.35|4205.75|4206.6|4206|4206.6|4206|4206.35|4205.75|129
1622121770000|2021-05-27 13:22:50|4206.72|4206.12|4206.6|4206|4206.72|4206.12|4206.6|4206|78
1622121780000|2021-05-27 13:23:00|4206.72|4206.12|4206.85|4206.25|4206.85|4206.25|4206.72|4206.12|91
1622121790000|2021-05-27 13:23:10|4206.6|4206|4206.6|4206|4206.6|4206|4206.47|4205.87|106
1622121800000|2021-05-27 13:23:20|||||||||70
1622121810000|2021-05-27 13:23:30|||||||||4
1622121820000|2021-05-27 13:23:40|4206.47|4205.87|4206.47|4205.87|4206.47|4205.87|4206.47|4205.87|75
1622121830000|2021-05-27 13:23:50|4206.6|4206|4206.35|4205.75|4206.6|4206|4206.35|4205.75|259
1622121840000|2021-05-27 13:24:00|4206.47|4205.87|4206.6|4206|4206.6|4206|4206.35|4205.75|175
1622121850000|2021-05-27 13:24:10|4206.47|4205.87|4206.6|4206|4206.6|4206|4206.35|4205.75|60
1622121860000|2021-05-27 13:24:20|4206.47|4205.87|4206.35|4205.75|4206.47|4205.87|4206.35|4205.75|29
1622121870000|2021-05-27 13:24:30|4206.47|4205.87|4206.1|4205.5|4206.47|4205.87|4206.1|4205.5|168
1622121880000|2021-05-27 13:24:40|4206.35|4205.75|4206.35|4205.75|4206.35|4205.75|4206.35|4205.75|53
1622121890000|2021-05-27 13:24:50|4206.1|4205.5|4206.35|4205.75|4206.35|4205.75|4206.1|4205.5|97
1622121900000|2021-05-27 13:25:00|4206.22|4205.62|4206.35|4205.75|4206.35|4205.75|4206.1|4205.5|199
1622121910000|2021-05-27 13:25:10|4206.1|4205.5|4206.35|4205.75|4206.35|4205.75|4206.1|4205.5|208
1622121920000|2021-05-27 13:25:20|4206.6|4206|4206.6|4206|4206.6|4206|4206.6|4206|107
1622121930000|2021-05-27 13:25:30|4206.85|4206.25|4206.85|4206.25|4206.85|4206.25|4206.85|4206.25|82
1622121940000|2021-05-27 13:25:40|4207.1|4206.5|4207.35|4206.75|4207.35|4206.75|4207.1|4206.5|369
1622121950000|2021-05-27 13:25:50|4207.1|4206.5|4207.85|4207.25|4207.85|4207.25|4207.1|4206.5|590
1622121960000|2021-05-27 13:26:00|4208.1|4207.5|4208.85|4208.25|4208.85|4208.25|4208.1|4207.5|679
1622121970000|2021-05-27 13:26:10|4208.6|4208|4208.1|4207.5|4208.6|4208|4208.1|4207.5|426
1622121980000|2021-05-27 13:26:20|4208.6|4208|4208.85|4208.25|4208.85|4208.25|4208.6|4208|202
1622121990000|2021-05-27 13:26:30|4209.1|4208.5|4209.35|4208.75|4209.35|4208.75|4208.85|4208.25|409
1622122000000|2021-05-27 13:26:40|4209.6|4209|4209.35|4208.75|4210.1|4209.5|4209.1|4208.5|882
1622122010000|2021-05-27 13:26:50|4209.22|4208.62|4209.1|4208.5|4209.35|4208.75|4208.85|4208.25|440
1622122020000|2021-05-27 13:27:00|4208.85|4208.25|4209.35|4208.75|4209.35|4208.75|4208.85|4208.25|300
1622122030000|2021-05-27 13:27:10|4209.1|4208.5|4209.1|4208.5|4209.35|4208.75|4209.1|4208.5|183
1622122040000|2021-05-27 13:27:20|4208.97|4208.37|4208.6|4208|4209.1|4208.5|4208.6|4208|214
1622122050000|2021-05-27 13:27:30|4208.85|4208.25|4208.85|4208.25|4208.85|4208.25|4208.6|4208|178
1622122060000|2021-05-27 13:27:40|4208.72|4208.12|4208.35|4207.75|4208.72|4208.12|4208.35|4207.75|265
1622122070000|2021-05-27 13:27:50|4208.22|4207.62|4208.1|4207.5|4208.35|4207.75|4208.1|4207.5|121
1622122080000|2021-05-27 13:28:00|4207.97|4207.37|4208.35|4207.75|4208.35|4207.75|4207.97|4207.37|412
1622122090000|2021-05-27 13:28:10|4208.22|4207.62|4208.1|4207.5|4208.22|4207.62|4207.97|4207.37|162
1622122100000|2021-05-27 13:28:20|||||||||56
1622122110000|2021-05-27 13:28:30|4207.85|4207.25|4207.85|4207.25|4207.85|4207.25|4207.6|4207|274
1622122120000|2021-05-27 13:28:40|4207.6|4207|4207.6|4207|4207.72|4207.12|4207.6|4207|193
1622122130000|2021-05-27 13:28:50|4207.72|4207.12|4207.85|4207.25|4207.85|4207.25|4207.72|4207.12|79
1622122140000|2021-05-27 13:29:00|4208.1|4207.5|4208.35|4207.75|4208.35|4207.75|4208.1|4207.5|211
1622122150000|2021-05-27 13:29:10|4208.1|4207.5|4207.6|4207|4208.1|4207.5|4207.6|4207|346
1622122160000|2021-05-27 13:29:20|4207.72|4207.12|4207.6|4207|4207.85|4207.25|4207.6|4207|124
1622122170000|2021-05-27 13:29:30|4207.85|4207.25|4207.85|4207.25|4207.85|4207.25|4207.72|4207.12|256
1622122180000|2021-05-27 13:29:40|4208.1|4207.5|4208.1|4207.5|4208.1|4207.5|4208.1|4207.5|180
1622122190000|2021-05-27 13:29:50|4208.22|4207.62|4208.1|4207.5|4208.35|4207.75|4208.1|4207.5|222
1622122200000|2021-05-27 13:30:00|4208|4207.6|4207.5|4207.1|4208|4207.6|4207|4206.6|3469
1622122210000|2021-05-27 13:30:10|4207.25|4206.85|4208|4207.6|4208.5|4208.1|4207.25|4206.85|2464
1622122220000|2021-05-27 13:30:20|4207.75|4207.35|4208.75|4208.35|4209|4208.6|4207.75|4207.35|2085
1622122230000|2021-05-27 13:30:30|4208.5|4208.1|4208.5|4208.1|4209|4208.6|4208.25|4207.85|1001
1622122240000|2021-05-27 13:30:40|4208.25|4207.85|4208.25|4207.85|4208.75|4208.35|4208|4207.6|988
1622122250000|2021-05-27 13:30:50|4208.5|4208.1|4210|4209.6|4210|4209.6|4208.5|4208.1|1055
1622122260000|2021-05-27 13:31:00|4209.75|4209.35|4209.5|4209.1|4209.75|4209.35|4209|4208.6|1596
1622122270000|2021-05-27 13:31:10|4209.25|4208.85|4208.5|4208.1|4209.5|4209.1|4208.5|4208.1|885
1622122280000|2021-05-27 13:31:20|4208.75|4208.35|4209.25|4208.85|4209.25|4208.85|4208.5|4208.1|1246
1622122290000|2021-05-27 13:31:30|4209.5|4209.1|4209.5|4209.1|4209.5|4209.1|4209|4208.6|789
1622122300000|2021-05-27 13:31:40|4209.25|4208.85|4208.75|4208.35|4209.5|4209.1|4208.5|4208.1|878
1622122310000|2021-05-27 13:31:50|4208.5|4208.1|4209.25|4208.85|4209.5|4209.1|4208.5|4208.1|688
1622122320000|2021-05-27 13:32:00|4209.5|4209.1|4208.75|4208.35|4209.75|4209.35|4207.75|4207.35|1273
1622122330000|2021-05-27 13:32:10|4209|4208.6|4209.5|4209.1|4209.5|4209.1|4208.75|4208.35|581
1622122340000|2021-05-27 13:32:20|4209.25|4208.85|4208.75|4208.35|4209.5|4209.1|4208.75|4208.35|883
1622122350000|2021-05-27 13:32:30|4208.5|4208.1|4207.75|4207.35|4208.75|4208.35|4207.75|4207.35|1000
1622122360000|2021-05-27 13:32:40|4208|4207.6|4208.5|4208.1|4208.5|4208.1|4208|4207.6|732
1622122370000|2021-05-27 13:32:50|4208.75|4208.35|4208.5|4208.1|4209|4208.6|4208.37|4207.97|859
1622122380000|2021-05-27 13:33:00|4208.75|4208.35|4209|4208.6|4209|4208.6|4208.25|4207.85|644
1622122390000|2021-05-27 13:33:10|4208.75|4208.35|4209|4208.6|4209.25|4208.85|4208.75|4208.35|778
1622122400000|2021-05-27 13:33:20|4209.25|4208.85|4209.5|4209.1|4209.75|4209.35|4209.25|4208.85|606
1622122410000|2021-05-27 13:33:30|4209.75|4209.35|4210.5|4210.1|4210.5|4210.1|4209.75|4209.35|1312
1622122420000|2021-05-27 13:33:40|4210.25|4209.85|4209.5|4209.1|4210.5|4210.1|4209.25|4208.85|1308
1622122430000|2021-05-27 13:33:50|4209.75|4209.35|4209|4208.6|4209.75|4209.35|4208.75|4208.35|920
1622122440000|2021-05-27 13:34:00|4209.25|4208.85|4209.25|4208.85|4209.25|4208.85|4208.5|4208.1|1287
1622122450000|2021-05-27 13:34:10|4209.5|4209.1|4209.25|4208.85|4209.5|4209.1|4208.75|4208.35|720
1622122460000|2021-05-27 13:34:20|4209|4208.6|4208.5|4208.1|4209|4208.6|4208.25|4207.85|569
1622122470000|2021-05-27 13:34:30|4208.37|4207.97|4208.5|4208.1|4208.5|4208.1|4208.25|4207.85|667
1622122480000|2021-05-27 13:34:40|4208.25|4207.85|4207.75|4207.35|4208.25|4207.85|4207.75|4207.35|679
1622122490000|2021-05-27 13:34:50|4208|4207.6|4208.5|4208.1|4208.5|4208.1|4208|4207.6|491
1622122500000|2021-05-27 13:35:00|4208.75|4208.35|4208.5|4208.1|4209|4208.6|4208.25|4207.85|1363
1622122510000|2021-05-27 13:35:10|4208.25|4207.85|4209|4208.6|4209|4208.6|4208.25|4207.85|1079
1622122520000|2021-05-27 13:35:20|4209.25|4208.85|4209.25|4208.85|4209.25|4208.85|4209|4208.6|815
1622122530000|2021-05-27 13:35:30|4209|4208.6|4209.5|4209.1|4209.75|4209.35|4209|4208.6|1018
1622122540000|2021-05-27 13:35:40|4209.25|4208.85|4209.5|4209.1|4209.5|4209.1|4209.25|4208.85|505
1622122550000|2021-05-27 13:35:50|4209.25|4208.85|4209.25|4208.85|4209.25|4208.85|4209|4208.6|573
1622122560000|2021-05-27 13:36:00|4209|4208.6|4209|4208.6|4209.25|4208.85|4208.75|4208.35|821
1622122570000|2021-05-27 13:36:10|4208.75|4208.35|4209|4208.6|4209|4208.6|4208.5|4208.1|335
1622122580000|2021-05-27 13:36:20|4209.25|4208.85|4209.25|4208.85|4209.75|4209.35|4209.25|4208.85|818
1622122590000|2021-05-27 13:36:30|4209|4208.6|4208.75|4208.35|4209|4208.6|4208.75|4208.35|293
1622122600000|2021-05-27 13:36:40|4209|4208.6|4208.75|4208.35|4209|4208.6|4208.75|4208.35|374
1622122610000|2021-05-27 13:36:50|4209|4208.6|4209|4208.6|4209|4208.6|4208.5|4208.1|580
1622122620000|2021-05-27 13:37:00|4209.25|4208.85|4209.5|4209.1|4209.5|4209.1|4209|4208.6|1319
1622122630000|2021-05-27 13:37:10|4209.75|4209.35|4210|4209.6|4210.25|4209.85|4209.75|4209.35|701
1622122640000|2021-05-27 13:37:20|4210.25|4209.85|4210.75|4210.35|4210.75|4210.35|4210.25|4209.85|827
1622122650000|2021-05-27 13:37:30|4210.5|4210.1|4210.25|4209.85|4210.5|4210.1|4210|4209.6|897
1622122660000|2021-05-27 13:37:40|4210|4209.6|4210.5|4210.1|4210.5|4210.1|4210|4209.6|325
1622122670000|2021-05-27 13:37:50|4210.75|4210.35|4210.75|4210.35|4211|4210.6|4210.75|4210.35|274
1622122680000|2021-05-27 13:38:00|4211|4210.6|4210.5|4210.1|4211|4210.6|4210.5|4210.1|525
1622122690000|2021-05-27 13:38:10|4210.75|4210.35|4210.75|4210.35|4211|4210.6|4210.75|4210.35|452
1622122700000|2021-05-27 13:38:20|4210.5|4210.1|4210|4209.6|4210.5|4210.1|4210|4209.6|603
1622122710000|2021-05-27 13:38:30|4209.75|4209.35|4210.75|4210.35|4210.75|4210.35|4209.75|4209.35|772
1622122720000|2021-05-27 13:38:40|4210.5|4210.1|4210.75|4210.35|4210.75|4210.35|4210.37|4209.97|274
1622122730000|2021-05-27 13:38:50|4211|4210.6|4210.75|4210.35|4211|4210.6|4210.75|4210.35|1005
1622122740000|2021-05-27 13:39:00|4211|4210.6|4210.5|4210.1|4211|4210.6|4210.5|4210.1|847
1622122750000|2021-05-27 13:39:10|4210.75|4210.35|4210.5|4210.1|4210.75|4210.35|4210.5|4210.1|545
1622122760000|2021-05-27 13:39:20|4210.25|4209.85|4210.5|4210.1|4210.75|4210.35|4210.25|4209.85|579
1622122770000|2021-05-27 13:39:30|4210.25|4209.85|4210.75|4210.35|4210.75|4210.35|4210.25|4209.85|724
1622122780000|2021-05-27 13:39:40|4211|4210.6|4210.75|4210.35|4211|4210.6|4210.75|4210.35|383
1622122790000|2021-05-27 13:39:50|4210.5|4210.1|4210.5|4210.1|4210.75|4210.35|4210.5|4210.1|671
1622122800000|2021-05-27 13:40:00|4210.25|4209.85|4211|4210.6|4211.5|4211.1|4210.25|4209.85|2203
1622122810000|2021-05-27 13:40:10|4210.75|4210.35|4210.75|4210.35|4210.75|4210.35|4210.5|4210.1|947
1622122820000|2021-05-27 13:40:20|4211|4210.6|4211.75|4211.35|4211.75|4211.35|4211|4210.6|691
1622122830000|2021-05-27 13:40:30|4211.5|4211.1|4211.75|4211.35|4211.75|4211.35|4211.5|4211.1|462
1622122840000|2021-05-27 13:40:40|4212|4211.6|4212|4211.6|4212|4211.6|4211.75|4211.35|731
1622122850000|2021-05-27 13:40:50|4212.25|4211.85|4212.5|4212.1|4212.5|4212.1|4212.25|4211.85|791
1622122860000|2021-05-27 13:41:00|4212.25|4211.85|4212|4211.6|4212.25|4211.85|4212|4211.6|852
1622122870000|2021-05-27 13:41:10|4211.87|4211.47|4211.75|4211.35|4212|4211.6|4211.75|4211.35|716
1622122880000|2021-05-27 13:41:20|4211.87|4211.47|4211.5|4211.1|4212|4211.6|4211.5|4211.1|638
1622122890000|2021-05-27 13:41:30|4211.25|4210.85|4211.25|4210.85|4211.25|4210.85|4211|4210.6|541
1622122900000|2021-05-27 13:41:40|4211.5|4211.1|4211.25|4210.85|4211.5|4211.1|4211.25|4210.85|289
1622122910000|2021-05-27 13:41:50|4211.5|4211.1|4211.25|4210.85|4211.5|4211.1|4211|4210.6|680
1622122920000|2021-05-27 13:42:00|4211|4210.6|4210.5|4210.1|4211|4210.6|4210.5|4210.1|867
1622122930000|2021-05-27 13:42:10|4210.25|4209.85|4209|4208.6|4210.25|4209.85|4209|4208.6|1619
1622122940000|2021-05-27 13:42:20|4209.25|4208.85|4209.5|4209.1|4209.75|4209.35|4209.25|4208.85|1007
1622122950000|2021-05-27 13:42:30|4209.25|4208.85|4209.5|4209.1|4209.5|4209.1|4209.25|4208.85|630
1622122960000|2021-05-27 13:42:40|4209.25|4208.85|4209|4208.6|4209.25|4208.85|4209|4208.6|1179
1622122970000|2021-05-27 13:42:50|4208.75|4208.35|4209.5|4209.1|4209.5|4209.1|4208.75|4208.35|626
1622122980000|2021-05-27 13:43:00|4210|4209.6|4209|4208.6|4210|4209.6|4209|4208.6|1442
1622122990000|2021-05-27 13:43:10|4209.25|4208.85|4209.5|4209.1|4209.5|4209.1|4209.25|4208.85|372
1622123000000|2021-05-27 13:43:20|4209.75|4209.35|4210.5|4210.1|4210.5|4210.1|4209.5|4209.1|1006
1622123010000|2021-05-27 13:43:30|4210.25|4209.85|4210.25|4209.85|4210.5|4210.1|4210.25|4209.85|902
1622123020000|2021-05-27 13:43:40|4210.5|4210.1|4210.5|4210.1|4210.5|4210.1|4210|4209.6|780
1622123030000|2021-05-27 13:43:50|4210.25|4209.85|4210.25|4209.85|4210.25|4209.85|4210|4209.6|422
1622123040000|2021-05-27 13:44:00|4210|4209.6|4210|4209.6|4210.25|4209.85|4209.75|4209.35|555
1622123050000|2021-05-27 13:44:10|4210.25|4209.85|4210.75|4210.35|4210.75|4210.35|4210|4209.6|461
1622123060000|2021-05-27 13:44:20|4210.5|4210.1|4210.5|4210.1|4210.5|4210.1|4210.25|4209.85|556
1622123070000|2021-05-27 13:44:30|4210.25|4209.85|4210|4209.6|4210.5|4210.1|4210|4209.6|419
1622123080000|2021-05-27 13:44:40|4210.12|4209.72|4210|4209.6|4210.25|4209.85|4210|4209.6|322
1622123090000|2021-05-27 13:44:50|4209.75|4209.35|4209.75|4209.35|4210|4209.6|4209.75|4209.35|331
1622123100000|2021-05-27 13:45:00|4210|4209.6|4210|4209.6|4210.25|4209.85|4209.5|4209.1|994
1622123110000|2021-05-27 13:45:10|4210.25|4209.85|4209.25|4208.85|4210.25|4209.85|4209.25|4208.85|826
1622123120000|2021-05-27 13:45:20|4209.5|4209.1|4209.75|4209.35|4210|4209.6|4209.5|4209.1|609
1622123130000|2021-05-27 13:45:30|4209.62|4209.22|4209|4208.6|4209.62|4209.22|4208.75|4208.35|712
1622123140000|2021-05-27 13:45:40|4208.75|4208.35|4208|4207.6|4209|4208.6|4208|4207.6|1697
1622123150000|2021-05-27 13:45:50|4207.75|4207.35|4208|4207.6|4208|4207.6|4207.5|4207.1|1595
1622123160000|2021-05-27 13:46:00|4209|4208.6|4209.5|4209.1|4209.75|4209.35|4209|4208.6|1374
1622123170000|2021-05-27 13:46:10|4209.25|4208.85|4207.75|4207.35|4209.25|4208.85|4207.75|4207.35|5114
1622123180000|2021-05-27 13:46:20|4207.5|4207.1|4207.75|4207.35|4207.75|4207.35|4207.25|4206.85|1917
1622123190000|2021-05-27 13:46:30|4207.5|4207.1|4207.5|4207.1|4207.5|4207.1|4207|4206.6|800
1622123200000|2021-05-27 13:46:40|4207.25|4206.85|4207.75|4207.35|4208|4207.6|4207.25|4206.85|585
1622123210000|2021-05-27 13:46:50|4208|4207.6|4207.75|4207.35|4208|4207.6|4207.5|4207.1|403
1622123220000|2021-05-27 13:47:00|4208|4207.6|4207.75|4207.35|4208|4207.6|4207.5|4207.1|544
1622123230000|2021-05-27 13:47:10|4208|4207.6|4207.75|4207.35|4208|4207.6|4207.5|4207.1|907
1622123240000|2021-05-27 13:47:20|4207.62|4207.22|4207.25|4206.85|4207.75|4207.35|4207.25|4206.85|397
1622123250000|2021-05-27 13:47:30|4207|4206.6|4206.75|4206.35|4207.5|4207.1|4206.75|4206.35|605
1622123260000|2021-05-27 13:47:40|4206.5|4206.1|4206|4205.6|4206.5|4206.1|4205.75|4205.35|1162
1622123270000|2021-05-27 13:47:50|4205.75|4205.35|4205.75|4205.35|4206|4205.6|4205.5|4205.1|754
1622123280000|2021-05-27 13:48:00|4206|4205.6|4205.75|4205.35|4206|4205.6|4205.75|4205.35|839
1622123290000|2021-05-27 13:48:10|4205.87|4205.47|4206.25|4205.85|4206.25|4205.85|4205.87|4205.47|443
1622123300000|2021-05-27 13:48:20|4206.5|4206.1|4206|4205.6|4206.5|4206.1|4206|4205.6|831
1622123310000|2021-05-27 13:48:30|4205.75|4205.35|4206.5|4206.1|4206.5|4206.1|4205.75|4205.35|367
1622123320000|2021-05-27 13:48:40|4206.75|4206.35|4207|4206.6|4207|4206.6|4206.5|4206.1|479
1622123330000|2021-05-27 13:48:50|4207.25|4206.85|4206.62|4206.22|4207.25|4206.85|4206.5|4206.1|458
1622123340000|2021-05-27 13:49:00|4206.75|4206.35|4207|4206.6|4207.25|4206.85|4206.75|4206.35|790
1622123350000|2021-05-27 13:49:10|4207.25|4206.85|4207.5|4207.1|4207.5|4207.1|4207.25|4206.85|550
1622123360000|2021-05-27 13:49:20|4207.25|4206.85|4207.75|4207.35|4208|4207.6|4207.25|4206.85|508
1622123370000|2021-05-27 13:49:30|4208|4207.6|4207.5|4207.1|4208|4207.6|4207.5|4207.1|349
1622123380000|2021-05-27 13:49:40|4207.25|4206.85|4207.5|4207.1|4207.5|4207.1|4207.25|4206.85|483
1622123390000|2021-05-27 13:49:50|4207.75|4207.35|4207.5|4207.1|4207.75|4207.35|4207.25|4206.85|429
1622123400000|2021-05-27 13:50:00|4207.75|4207.35|4207.75|4207.35|4208|4207.6|4207.5|4207.1|581
1622123410000|2021-05-27 13:50:10|4207.5|4207.1|4207.25|4206.85|4207.75|4207.35|4207.25|4206.85|409
1622123420000|2021-05-27 13:50:20|4207.75|4207.35|4207.5|4207.1|4207.75|4207.35|4207.25|4206.85|600
1622123430000|2021-05-27 13:50:30|4207.75|4207.35|4208|4207.6|4208|4207.6|4207.5|4207.1|620
1622123440000|2021-05-27 13:50:40|4208.25|4207.85|4208.25|4207.85|4208.25|4207.85|4208.25|4207.85|272
1622123450000|2021-05-27 13:50:50|4208.5|4208.1|4208.5|4208.1|4208.75|4208.35|4208.25|4207.85|832
1622123460000|2021-05-27 13:51:00|4208.75|4208.35|4209.5|4209.1|4210|4209.6|4208.75|4208.35|1373
1622123470000|2021-05-27 13:51:10|4209.25|4208.85|4209|4208.6|4209.5|4209.1|4208.75|4208.35|1103
1622123480000|2021-05-27 13:51:20|4209.25|4208.85|4209.75|4209.35|4209.75|4209.35|4209.12|4208.72|571
1622123490000|2021-05-27 13:51:30|4209.5|4209.1|4209|4208.6|4209.5|4209.1|4209|4208.6|272
1622123500000|2021-05-27 13:51:40|4208.87|4208.47|4209.25|4208.85|4209.25|4208.85|4208.75|4208.35|471
1622123510000|2021-05-27 13:51:50|4209|4208.6|4209|4208.6|4209.25|4208.85|4209|4208.6|178
1622123520000|2021-05-27 13:52:00|4209.25|4208.85|4209|4208.6|4209.25|4208.85|4208.75|4208.35|645
1622123530000|2021-05-27 13:52:10|4208.75|4208.35|4208.5|4208.1|4208.75|4208.35|4208.5|4208.1|544
1622123540000|2021-05-27 13:52:20|4208.75|4208.35|4209.12|4208.72|4209.12|4208.72|4208.5|4208.1|420
1622123550000|2021-05-27 13:52:30|4209|4208.6|4208.5|4208.1|4209.12|4208.72|4208.5|4208.1|461
1622123560000|2021-05-27 13:52:40|4208.62|4208.22|4208.5|4208.1|4208.75|4208.35|4208.5|4208.1|217
1622123570000|2021-05-27 13:52:50|4208.25|4207.85|4208.25|4207.85|4208.5|4208.1|4208|4207.6|454
1622123580000|2021-05-27 13:53:00|4208.5|4208.1|4208.5|4208.1|4208.75|4208.35|4208.5|4208.1|490
1622123590000|2021-05-27 13:53:10|4208.75|4208.35|4208.5|4208.1|4208.75|4208.35|4208.5|4208.1|130
1622123600000|2021-05-27 13:53:20|4208.62|4208.22|4208.25|4207.85|4208.75|4208.35|4208.25|4207.85|420
1622123610000|2021-05-27 13:53:30|4208.5|4208.1|4208.25|4207.85|4208.5|4208.1|4208|4207.6|301
1622123620000|2021-05-27 13:53:40|4208.5|4208.1|4209.25|4208.85|4209.25|4208.85|4208.5|4208.1|291
1622123630000|2021-05-27 13:53:50|4209|4208.6|4209.5|4209.1|4209.5|4209.1|4209|4208.6|1592
1622123640000|2021-05-27 13:54:00|4209.75|4209.35|4209.75|4209.35|4210|4209.6|4209.75|4209.35|546
1622123650000|2021-05-27 13:54:10|4209.5|4209.1|4209.5|4209.1|4209.5|4209.1|4209.25|4208.85|720
1622123660000|2021-05-27 13:54:20|4209.75|4209.35|4209.25|4208.85|4209.75|4209.35|4209|4208.6|445
1622123670000|2021-05-27 13:54:30|4209.12|4208.72|4208.75|4208.35|4209.25|4208.85|4208.75|4208.35|383
1622123680000|2021-05-27 13:54:40|4209|4208.6|4208.75|4208.35|4209|4208.6|4208.62|4208.22|346
1622123690000|2021-05-27 13:54:50|4208.5|4208.1|4208.62|4208.22|4208.75|4208.35|4208.5|4208.1|251
1622123700000|2021-05-27 13:55:00|4208.5|4208.1|4208.75|4208.35|4209|4208.6|4208.5|4208.1|810
1622123710000|2021-05-27 13:55:10|4209|4208.6|4208.75|4208.35|4209.25|4208.85|4208.5|4208.1|621
1622123720000|2021-05-27 13:55:20|4208.5|4208.1|4209|4208.6|4209.25|4208.85|4208.5|4208.1|366
1622123730000|2021-05-27 13:55:30|4208.87|4208.47|4207.75|4207.35|4208.87|4208.47|4207.75|4207.35|1900
1622123740000|2021-05-27 13:55:40|4208|4207.6|4207.75|4207.35|4208|4207.6|4207.75|4207.35|562
1622123750000|2021-05-27 13:55:50|4207.5|4207.1|4207|4206.6|4207.5|4207.1|4206.75|4206.35|686
1622123760000|2021-05-27 13:56:00|4207.25|4206.85|4207.25|4206.85|4207.5|4207.1|4207|4206.6|531
1622123770000|2021-05-27 13:56:10|4207.5|4207.1|4207.5|4207.1|4207.5|4207.1|4207.25|4206.85|345
1622123780000|2021-05-27 13:56:20|4207.62|4207.22|4207.75|4207.35|4207.75|4207.35|4207.5|4207.1|357
1622123790000|2021-05-27 13:56:30|4207.62|4207.22|4206.75|4206.35|4207.62|4207.22|4206.5|4206.1|597
1622123800000|2021-05-27 13:56:40|4206.5|4206.1|4207|4206.6|4207|4206.6|4206.5|4206.1|681
1622123810000|2021-05-27 13:56:50|4206.75|4206.35|4207.75|4207.35|4207.75|4207.35|4206.75|4206.35|628
1622123820000|2021-05-27 13:57:00|4208|4207.6|4208.25|4207.85|4208.5|4208.1|4207.75|4207.35|516
1622123830000|2021-05-27 13:57:10|4208.5|4208.1|4207.75|4207.35|4208.5|4208.1|4207.5|4207.1|508
1622123840000|2021-05-27 13:57:20|4207.5|4207.1|4207.5|4207.1|4207.5|4207.1|4207.25|4206.85|253
1622123850000|2021-05-27 13:57:30|4207.37|4206.97|4207|4206.6|4207.5|4207.1|4207|4206.6|179
1622123860000|2021-05-27 13:57:40|4207.12|4206.72|4207.75|4207.35|4207.75|4207.35|4207.12|4206.72|282
1622123870000|2021-05-27 13:57:50|4207.87|4207.47|4208|4207.6|4208|4207.6|4207.75|4207.35|132
1622123880000|2021-05-27 13:58:00|4207.75|4207.35|4208|4207.6|4208.12|4207.72|4207.75|4207.35|478
1622123890000|2021-05-27 13:58:10|4208.25|4207.85|4208.75|4208.35|4208.75|4208.35|4208|4207.6|458
1622123900000|2021-05-27 13:58:20|4208.5|4208.1|4208.25|4207.85|4208.5|4208.1|4208.25|4207.85|285
1622123910000|2021-05-27 13:58:30|4208|4207.6|4208.25|4207.85|4208.25|4207.85|4208|4207.6|324
1622123920000|2021-05-27 13:58:40|4208.5|4208.1|4208.5|4208.1|4208.5|4208.1|4208.25|4207.85|160
1622123930000|2021-05-27 13:58:50|4208.75|4208.35|4208.5|4208.1|4208.75|4208.35|4208.5|4208.1|225
1622123940000|2021-05-27 13:59:00|4208.75|4208.35|4208.5|4208.1|4209|4208.6|4208.5|4208.1|489
1622123950000|2021-05-27 13:59:10|4208.62|4208.22|4208.5|4208.1|4208.75|4208.35|4208.25|4207.85|848
1622123960000|2021-05-27 13:59:20|4208.25|4207.85|4208.5|4208.1|4208.5|4208.1|4208.25|4207.85|201
1622123970000|2021-05-27 13:59:30|4208.37|4207.97|4208|4207.6|4208.5|4208.1|4208|4207.6|312
1622123980000|2021-05-27 13:59:40|4208.25|4207.85|4208|4207.6|4208.25|4207.85|4208|4207.6|233
1622123990000|2021-05-27 13:59:50|4207.75|4207.35|4207.25|4206.85|4207.75|4207.35|4207.25|4206.85|695
1622124000000|2021-05-27 14:00:00|4207.5|4207.1|4207.5|4207.1|4207.75|4207.35|4207.25|4206.85|431
1622124010000|2021-05-27 14:00:10|4207.75|4207.35|4207.5|4207.1|4207.87|4207.47|4207.25|4206.85|314
1622124020000|2021-05-27 14:00:20|4207.25|4206.85|4207|4206.6|4207.5|4207.1|4206.75|4206.35|482
1622124030000|2021-05-27 14:00:30|4206.75|4206.35|4206.5|4206.1|4207.25|4206.85|4206.5|4206.1|544
1622124040000|2021-05-27 14:00:40|4206.25|4205.85|4204.75|4204.35|4206.25|4205.85|4204.75|4204.35|2135
1622124050000|2021-05-27 14:00:50|4204.5|4204.1|4205|4204.6|4205.5|4205.1|4204.25|4203.85|1883
1622124060000|2021-05-27 14:01:00|4204.75|4204.35|4205.5|4205.1|4205.75|4205.35|4204.25|4203.85|1112
1622124070000|2021-05-27 14:01:10|4205.75|4205.35|4205.5|4205.1|4206.12|4205.72|4205.5|4205.1|639
1622124080000|2021-05-27 14:01:20|4205.75|4205.35|4206.75|4206.35|4206.75|4206.35|4205.75|4205.35|633
1622124090000|2021-05-27 14:01:30|4206.5|4206.1|4205.75|4205.35|4206.75|4206.35|4205.75|4205.35|1004
1622124100000|2021-05-27 14:01:40|4205.5|4205.1|4205.25|4204.85|4205.75|4205.35|4205.25|4204.85|375
1622124110000|2021-05-27 14:01:50|4205.5|4205.1|4206|4205.6|4206.5|4206.1|4205.5|4205.1|545
1622124120000|2021-05-27 14:02:00|4206.25|4205.85|4206.75|4206.35|4207.25|4206.85|4206.25|4205.85|856
1622124130000|2021-05-27 14:02:10|4207|4206.6|4206.5|4206.1|4207.5|4207.1|4206.5|4206.1|618
1622124140000|2021-05-27 14:02:20|4206.75|4206.35|4206.75|4206.35|4207.5|4207.1|4206.5|4206.1|515
1622124150000|2021-05-27 14:02:30|4206.87|4206.47|4207.25|4206.85|4207.25|4206.85|4206.75|4206.35|373
1622124160000|2021-05-27 14:02:40|4207|4206.6|4207|4206.6|4207|4206.6|4206.25|4205.85|517
1622124170000|2021-05-27 14:02:50|4206.87|4206.47|4206.5|4206.1|4207|4206.6|4206.5|4206.1|273
1622124180000|2021-05-27 14:03:00|4206.25|4205.85|4207|4206.6|4207.25|4206.85|4206.25|4205.85|568
1622124190000|2021-05-27 14:03:10|4207.25|4206.85|4207.5|4207.1|4207.5|4207.1|4207|4206.6|252
1622124200000|2021-05-27 14:03:20|4207.62|4207.22|4207|4206.6|4207.75|4207.35|4207|4206.6|592
1622124210000|2021-05-27 14:03:30|4206.87|4206.47|4207.25|4206.85|4207.25|4206.85|4206.5|4206.1|587
1622124220000|2021-05-27 14:03:40|4207|4206.6|4207|4206.6|4207|4206.6|4207|4206.6|145
1622124230000|2021-05-27 14:03:50|4207.25|4206.85|4207.75|4207.35|4207.75|4207.35|4207.25|4206.85|191
1622124240000|2021-05-27 14:04:00|4207.87|4207.47|4208|4207.6|4208.25|4207.85|4207.75|4207.35|487
1622124250000|2021-05-27 14:04:10|4207.75|4207.35|4207.5|4207.1|4207.75|4207.35|4207.5|4207.1|235
1622124260000|2021-05-27 14:04:20|4207.25|4206.85|4207.5|4207.1|4207.5|4207.1|4206.75|4206.35|339
1622124270000|2021-05-27 14:04:30|4207.25|4206.85|4207.25|4206.85|4207.5|4207.1|4207|4206.6|195
1622124280000|2021-05-27 14:04:40|4207.5|4207.1|4207.75|4207.35|4207.75|4207.35|4207.25|4206.85|224
1622124290000|2021-05-27 14:04:50|4207.62|4207.22|4207.25|4206.85|4207.75|4207.35|4207.25|4206.85|259
1622124300000|2021-05-27 14:05:00|4207.37|4206.97|4207.5|4207.1|4207.5|4207.1|4206.75|4206.35|547
1622124310000|2021-05-27 14:05:10|4207.25|4206.85|4208.25|4207.85|4208.25|4207.85|4207.25|4206.85|415
1622124320000|2021-05-27 14:05:20|4208.37|4207.97|4208.25|4207.85|4208.75|4208.35|4208.25|4207.85|617
1622124330000|2021-05-27 14:05:30|4208|4207.6|4208|4207.6|4208.25|4207.85|4207.75|4207.35|305
1622124340000|2021-05-27 14:05:40|4207.5|4207.1|4207.75|4207.35|4207.75|4207.35|4207.5|4207.1|400
1622124350000|2021-05-27 14:05:50|4207.5|4207.1|4207.25|4206.85|4207.75|4207.35|4207.25|4206.85|316
1622124360000|2021-05-27 14:06:00|4207.5|4207.1|4207.5|4207.1|4208|4207.6|4207.5|4207.1|385
1622124370000|2021-05-27 14:06:10|4207.25|4206.85|4207.5|4207.1|4207.5|4207.1|4206.75|4206.35|372
1622124380000|2021-05-27 14:06:20|4207.25|4206.85|4208|4207.6|4208|4207.6|4207.25|4206.85|309
1622124390000|2021-05-27 14:06:30|4208.25|4207.85|4208.25|4207.85|4208.5|4208.1|4208.25|4207.85|345
1622124400000|2021-05-27 14:06:40|4208.5|4208.1|4208|4207.6|4208.5|4208.1|4208|4207.6|490
1622124410000|2021-05-27 14:06:50|4207.75|4207.35|4207.5|4207.1|4207.75|4207.35|4207.25|4206.85|352
1622124420000|2021-05-27 14:07:00|4207.25|4206.85|4207.5|4207.1|4207.5|4207.1|4206.75|4206.35|507
1622124430000|2021-05-27 14:07:10|4207.25|4206.85|4207.62|4207.22|4207.75|4207.35|4207.25|4206.85|289
1622124440000|2021-05-27 14:07:20|4207.5|4207.1|4207.5|4207.1|4207.75|4207.35|4207.5|4207.1|155
1622124450000|2021-05-27 14:07:30|4207.62|4207.22|4207.5|4207.1|4207.75|4207.35|4207.5|4207.1|182
1622124460000|2021-05-27 14:07:40|4207.25|4206.85|4207.5|4207.1|4207.75|4207.35|4207.25|4206.85|405
1622124470000|2021-05-27 14:07:50|4207.37|4206.97|4207.25|4206.85|4207.5|4207.1|4207.25|4206.85|183
1622124480000|2021-05-27 14:08:00|4207.5|4207.1|4207|4206.6|4207.5|4207.1|4206.75|4206.35|412
1622124490000|2021-05-27 14:08:10|4206.75|4206.35|4206.75|4206.35|4207|4206.6|4206.5|4206.1|451
1622124500000|2021-05-27 14:08:20|4206.62|4206.22|4206.25|4205.85|4207|4206.6|4206.25|4205.85|294
1622124510000|2021-05-27 14:08:30|4206.12|4205.72|4206.75|4206.35|4206.75|4206.35|4206|4205.6|392
1622124520000|2021-05-27 14:08:40|4206.5|4206.1|4206.5|4206.1|4206.75|4206.35|4206.5|4206.1|236
1622124530000|2021-05-27 14:08:50|4206.75|4206.35|4206.62|4206.22|4206.75|4206.35|4206.5|4206.1|189
1622124540000|2021-05-27 14:09:00|4206.5|4206.1|4207|4206.6|4207|4206.6|4206.5|4206.1|145
1622124550000|2021-05-27 14:09:10|4207.25|4206.85|4207.25|4206.85|4207.5|4207.1|4207.12|4206.72|388
1622124560000|2021-05-27 14:09:20|4207.37|4206.97|4207.75|4207.35|4207.75|4207.35|4207|4206.6|369
1622124570000|2021-05-27 14:09:30|4208|4207.6|4208|4207.6|4208.25|4207.85|4208|4207.6|551
1622124580000|2021-05-27 14:09:40|4208.25|4207.85|4208|4207.6|4208.25|4207.85|4208|4207.6|181
1622124590000|2021-05-27 14:09:50|4207.75|4207.35|4208|4207.6|4208|4207.6|4207.75|4207.35|217
1622124600000|2021-05-27 14:10:00|4208.17|4207.77|4208.67|4208.27|4208.92|4208.52|4208.17|4207.77|559
1622124610000|2021-05-27 14:10:10|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|289
1622124620000|2021-05-27 14:10:20|4208.54|4208.14|4208.67|4208.27|4208.67|4208.27|4208.17|4207.77|349
1622124630000|2021-05-27 14:10:30|4208.17|4207.77|4207.92|4207.52|4208.29|4207.89|4207.92|4207.52|371
1622124640000|2021-05-27 14:10:40|4208.17|4207.77|4207.92|4207.52|4208.17|4207.77|4207.79|4207.39|338
1622124650000|2021-05-27 14:10:50|4208.17|4207.77|4208.67|4208.27|4208.67|4208.27|4208.17|4207.77|381
1622124660000|2021-05-27 14:11:00|4208.92|4208.52|4208.42|4208.02|4208.92|4208.52|4208.42|4208.02|435
1622124670000|2021-05-27 14:11:10|4208.67|4208.27|4208.92|4208.52|4209.17|4208.77|4208.29|4207.89|587
1622124680000|2021-05-27 14:11:20|4209.17|4208.77|4209.42|4209.02|4209.67|4209.27|4209.17|4208.77|707
1622124690000|2021-05-27 14:11:30|4209.17|4208.77|4208.92|4208.52|4209.29|4208.89|4208.92|4208.52|473
1622124700000|2021-05-27 14:11:40|4208.67|4208.27|4208.92|4208.52|4209.17|4208.77|4208.67|4208.27|397
1622124710000|2021-05-27 14:11:50|4209.04|4208.64|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|335
1622124720000|2021-05-27 14:12:00|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|452
1622124730000|2021-05-27 14:12:10|||||||||182
1622124740000|2021-05-27 14:12:20|4208.42|4208.02|4208.92|4208.52|4208.92|4208.52|4208.42|4208.02|361
1622124750000|2021-05-27 14:12:30|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4208.92|4208.52|553
1622124760000|2021-05-27 14:12:40|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|203
1622124770000|2021-05-27 14:12:50|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|208
1622124780000|2021-05-27 14:13:00|4208.92|4208.52|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|203
1622124790000|2021-05-27 14:13:10|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4208.92|4208.52|339
1622124800000|2021-05-27 14:13:20|4209.17|4208.77|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|351
1622124810000|2021-05-27 14:13:30|||||||||83
1622124820000|2021-05-27 14:13:40|||||||||8
1622124830000|2021-05-27 14:13:50|4208.92|4208.52|4209.67|4209.27|4209.67|4209.27|4208.92|4208.52|389
1622124840000|2021-05-27 14:14:00|4209.92|4209.52|4209.17|4208.77|4209.92|4209.52|4209.17|4208.77|614
1622124850000|2021-05-27 14:14:10|4209.42|4209.02|4209.67|4209.27|4209.67|4209.27|4209.29|4208.89|219
1622124860000|2021-05-27 14:14:20|||||||||72
1622124870000|2021-05-27 14:14:30|4209.92|4209.52|4209.67|4209.27|4209.92|4209.52|4209.42|4209.02|377
1622124880000|2021-05-27 14:14:40|4209.42|4209.02|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|235
1622124890000|2021-05-27 14:14:50|4209.54|4209.14|4209.42|4209.02|4209.54|4209.14|4209.42|4209.02|123
1622124900000|2021-05-27 14:15:00|4209.67|4209.27|4209.67|4209.27|4209.92|4209.52|4209.42|4209.02|624
1622124910000|2021-05-27 14:15:10|4209.92|4209.52|4209.92|4209.52|4210.04|4209.64|4209.67|4209.27|434
1622124920000|2021-05-27 14:15:20|4210.17|4209.77|4209.67|4209.27|4210.17|4209.77|4209.67|4209.27|537
1622124930000|2021-05-27 14:15:30|4209.42|4209.02|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|332
1622124940000|2021-05-27 14:15:40|4209.54|4209.14|4209.17|4208.77|4209.67|4209.27|4208.67|4208.27|2446
1622124950000|2021-05-27 14:15:50|4209.42|4209.02|4209.92|4209.52|4209.92|4209.52|4209.17|4208.77|600
1622124960000|2021-05-27 14:16:00|4210.17|4209.77|4210.17|4209.77|4210.42|4210.02|4209.92|4209.52|944
1622124970000|2021-05-27 14:16:10|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.17|4209.77|447
1622124980000|2021-05-27 14:16:20|4210.67|4210.27|4210.92|4210.52|4211.17|4210.77|4210.67|4210.27|646
1622124990000|2021-05-27 14:16:30|4211.17|4210.77|4210.92|4210.52|4211.17|4210.77|4210.92|4210.52|1103
1622125000000|2021-05-27 14:16:40|4211.04|4210.64|4210.67|4210.27|4211.17|4210.77|4210.67|4210.27|793
1622125010000|2021-05-27 14:16:50|4210.79|4210.39|4210.42|4210.02|4210.92|4210.52|4210.42|4210.02|541
1622125020000|2021-05-27 14:17:00|4210.67|4210.27|4210.67|4210.27|4210.67|4210.27|4210.54|4210.14|337
1622125030000|2021-05-27 14:17:10|4210.42|4210.02|4210.67|4210.27|4210.67|4210.27|4210.42|4210.02|332
1622125040000|2021-05-27 14:17:20|4210.42|4210.02|4210.92|4210.52|4210.92|4210.52|4210.42|4210.02|300
1622125050000|2021-05-27 14:17:30|4210.67|4210.27|4210.67|4210.27|4210.67|4210.27|4210.67|4210.27|67
1622125060000|2021-05-27 14:17:40|4210.79|4210.39|4211.17|4210.77|4211.17|4210.77|4210.79|4210.39|202
1622125070000|2021-05-27 14:17:50|4211.04|4210.64|4211.17|4210.77|4211.17|4210.77|4211.04|4210.64|375
1622125080000|2021-05-27 14:18:00|4211.29|4210.89|4211.42|4211.02|4211.67|4211.27|4211.17|4210.77|582
1622125090000|2021-05-27 14:18:10|4211.17|4210.77|4211.42|4211.02|4211.42|4211.02|4211.17|4210.77|405
1622125100000|2021-05-27 14:18:20|4211.54|4211.14|4211.42|4211.02|4211.67|4211.27|4211.42|4211.02|308
1622125110000|2021-05-27 14:18:30|4211.17|4210.77|4211.42|4211.02|4211.42|4211.02|4211.17|4210.77|245
1622125120000|2021-05-27 14:18:40|4211.67|4211.27|4211.42|4211.02|4211.67|4211.27|4211.42|4211.02|505
1622125130000|2021-05-27 14:18:50|4211.29|4210.89|4211.42|4211.02|4211.42|4211.02|4211.17|4210.77|299
1622125140000|2021-05-27 14:19:00|4211.29|4210.89|4211.17|4210.77|4211.42|4211.02|4211.17|4210.77|394
1622125150000|2021-05-27 14:19:10|4211.42|4211.02|4211.17|4210.77|4211.42|4211.02|4211.17|4210.77|213
1622125160000|2021-05-27 14:19:20|4211.04|4210.64|4210.67|4210.27|4211.17|4210.77|4210.67|4210.27|491
1622125170000|2021-05-27 14:19:30|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|329
1622125180000|2021-05-27 14:19:40|4210.67|4210.27|4210.92|4210.52|4210.92|4210.52|4210.67|4210.27|426
1622125190000|2021-05-27 14:19:50|4210.79|4210.39|4210.92|4210.52|4210.92|4210.52|4210.67|4210.27|225
1622125200000|2021-05-27 14:20:00|4210.42|4210.02|4210.67|4210.27|4210.67|4210.27|4210.42|4210.02|698
1622125210000|2021-05-27 14:20:10|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|73
1622125220000|2021-05-27 14:20:20|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.67|4209.27|636
1622125230000|2021-05-27 14:20:30|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|273
1622125240000|2021-05-27 14:20:40|4209.67|4209.27|4209.42|4209.02|4209.92|4209.52|4209.42|4209.02|219
1622125250000|2021-05-27 14:20:50|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|506
1622125260000|2021-05-27 14:21:00|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|230
1622125270000|2021-05-27 14:21:10|4209.17|4208.77|4208.67|4208.27|4209.17|4208.77|4208.67|4208.27|441
1622125280000|2021-05-27 14:21:20|4208.92|4208.52|4209.17|4208.77|4209.42|4209.02|4208.92|4208.52|342
1622125290000|2021-05-27 14:21:30|4209.42|4209.02|4208.92|4208.52|4209.42|4209.02|4208.92|4208.52|310
1622125300000|2021-05-27 14:21:40|4209.17|4208.77|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|111
1622125310000|2021-05-27 14:21:50|4208.79|4208.39|4208.92|4208.52|4208.92|4208.52|4208.67|4208.27|196
1622125320000|2021-05-27 14:22:00|4209.17|4208.77|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|215
1622125330000|2021-05-27 14:22:10|4209.04|4208.64|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|218
1622125340000|2021-05-27 14:22:20|4209.29|4208.89|4209.67|4209.27|4209.67|4209.27|4209.17|4208.77|162
1622125350000|2021-05-27 14:22:30|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.67|4209.27|285
1622125360000|2021-05-27 14:22:40|4210.04|4209.64|4209.92|4209.52|4210.04|4209.64|4209.92|4209.52|140
1622125370000|2021-05-27 14:22:50|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|190
1622125380000|2021-05-27 14:23:00|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.67|4209.27|453
1622125390000|2021-05-27 14:23:10|4209.79|4209.39|4209.42|4209.02|4209.79|4209.39|4209.42|4209.02|149
1622125400000|2021-05-27 14:23:20|4209.54|4209.14|4209.17|4208.77|4209.54|4209.14|4209.17|4208.77|353
1622125410000|2021-05-27 14:23:30|4209.04|4208.64|4208.92|4208.52|4209.04|4208.64|4208.67|4208.27|237
1622125420000|2021-05-27 14:23:40|4209.17|4208.77|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|521
1622125430000|2021-05-27 14:23:50|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|309
1622125440000|2021-05-27 14:24:00|4208.92|4208.52|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|200
1622125450000|2021-05-27 14:24:10|4208.92|4208.52|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|103
1622125460000|2021-05-27 14:24:20|4209.29|4208.89|4209.17|4208.77|4209.29|4208.89|4209.17|4208.77|132
1622125470000|2021-05-27 14:24:30|4209.04|4208.64|4208.92|4208.52|4209.04|4208.64|4208.92|4208.52|207
1622125480000|2021-05-27 14:24:40|||||||||16
1622125490000|2021-05-27 14:24:50|4208.67|4208.27|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|415
1622125500000|2021-05-27 14:25:00|4208.92|4208.52|4209.17|4208.77|4209.42|4209.02|4208.92|4208.52|379
1622125510000|2021-05-27 14:25:10|4208.92|4208.52|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|384
1622125520000|2021-05-27 14:25:20|4209.42|4209.02|4209.67|4209.27|4209.67|4209.27|4209.42|4209.02|238
1622125530000|2021-05-27 14:25:30|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|464
1622125540000|2021-05-27 14:25:40|||||||||71
1622125550000|2021-05-27 14:25:50|4209.67|4209.27|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|258
1622125560000|2021-05-27 14:26:00|4209.54|4209.14|4209.17|4208.77|4209.54|4209.14|4209.17|4208.77|209
1622125570000|2021-05-27 14:26:10|4209.04|4208.64|4208.67|4208.27|4209.17|4208.77|4208.67|4208.27|484
1622125580000|2021-05-27 14:26:20|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|4208.17|4207.77|513
1622125590000|2021-05-27 14:26:30|4208.17|4207.77|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|413
1622125600000|2021-05-27 14:26:40|4207.92|4207.52|4208.17|4207.77|4208.17|4207.77|4207.92|4207.52|371
1622125610000|2021-05-27 14:26:50|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|280
1622125620000|2021-05-27 14:27:00|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|198
1622125630000|2021-05-27 14:27:10|4208.29|4207.89|4208.67|4208.27|4208.92|4208.52|4208.29|4207.89|266
1622125640000|2021-05-27 14:27:20|4208.79|4208.39|4209.17|4208.77|4209.17|4208.77|4208.79|4208.39|296
1622125650000|2021-05-27 14:27:30|4208.92|4208.52|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|157
1622125660000|2021-05-27 14:27:40|4208.79|4208.39|4208.92|4208.52|4208.92|4208.52|4208.67|4208.27|166
1622125670000|2021-05-27 14:27:50|4209.17|4208.77|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|111
1622125680000|2021-05-27 14:28:00|4209.17|4208.77|4209.67|4209.27|4209.79|4209.39|4209.17|4208.77|398
1622125690000|2021-05-27 14:28:10|4209.42|4209.02|4209.17|4208.77|4209.67|4209.27|4209.17|4208.77|415
1622125700000|2021-05-27 14:28:20|4209.42|4209.02|4208.92|4208.52|4209.42|4209.02|4208.92|4208.52|226
1622125710000|2021-05-27 14:28:30|4209.04|4208.64|4209.42|4209.02|4209.42|4209.02|4208.92|4208.52|200
1622125720000|2021-05-27 14:28:40|4209.17|4208.77|4209.42|4209.02|4209.67|4209.27|4209.17|4208.77|299
1622125730000|2021-05-27 14:28:50|4209.54|4209.14|4209.17|4208.77|4209.54|4209.14|4209.17|4208.77|313
1622125740000|2021-05-27 14:29:00|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|264
1622125750000|2021-05-27 14:29:10|4209.04|4208.64|4209.67|4209.27|4209.67|4209.27|4208.92|4208.52|300
1622125760000|2021-05-27 14:29:20|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.79|4209.39|258
1622125770000|2021-05-27 14:29:30|4209.67|4209.27|4210.17|4209.77|4210.17|4209.77|4209.67|4209.27|388
1622125780000|2021-05-27 14:29:40|4209.92|4209.52|4209.67|4209.27|4210.04|4209.64|4209.67|4209.27|550
1622125790000|2021-05-27 14:29:50|4209.42|4209.02|4209.67|4209.27|4209.92|4209.52|4209.42|4209.02|452
1622125800000|2021-05-27 14:30:00|4209.92|4209.52|4210.42|4210.02|4210.42|4210.02|4209.92|4209.52|488
1622125810000|2021-05-27 14:30:10|4210.67|4210.27|4210.67|4210.27|4210.92|4210.52|4210.67|4210.27|756
1622125820000|2021-05-27 14:30:20|4210.92|4210.52|4211.17|4210.77|4211.17|4210.77|4210.92|4210.52|318
1622125830000|2021-05-27 14:30:30|4210.92|4210.52|4210.92|4210.52|4211.17|4210.77|4210.67|4210.27|677
1622125840000|2021-05-27 14:30:40|4211.17|4210.77|4211.17|4210.77|4211.17|4210.77|4211.04|4210.64|224
1622125850000|2021-05-27 14:30:50|4210.92|4210.52|4210.42|4210.02|4211.17|4210.77|4210.42|4210.02|756
1622125860000|2021-05-27 14:31:00|4210.54|4210.14|4210.67|4210.27|4210.92|4210.52|4210.42|4210.02|314
1622125870000|2021-05-27 14:31:10|4210.54|4210.14|4210.67|4210.27|4210.67|4210.27|4210.42|4210.02|207
1622125880000|2021-05-27 14:31:20|4210.42|4210.02|4210.67|4210.27|4210.67|4210.27|4210.42|4210.02|125
1622125890000|2021-05-27 14:31:30|4210.42|4210.02|4210.17|4209.77|4210.42|4210.02|4210.17|4209.77|206
1622125900000|2021-05-27 14:31:40|4209.92|4209.52|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|775
1622125910000|2021-05-27 14:31:50|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|334
1622125920000|2021-05-27 14:32:00|4209.67|4209.27|4209.67|4209.27|4210.17|4209.77|4209.42|4209.02|410
1622125930000|2021-05-27 14:32:10|4209.92|4209.52|4210.42|4210.02|4210.42|4210.02|4209.67|4209.27|287
1622125940000|2021-05-27 14:32:20|4210.29|4209.89|4210.67|4210.27|4210.67|4210.27|4209.92|4209.52|304
1622125950000|2021-05-27 14:32:30|4210.79|4210.39|4210.67|4210.27|4211.17|4210.77|4210.67|4210.27|236
1622125960000|2021-05-27 14:32:40|4210.79|4210.39|4210.92|4210.52|4211.17|4210.77|4210.79|4210.39|381
1622125970000|2021-05-27 14:32:50|4211.04|4210.64|4210.92|4210.52|4211.17|4210.77|4210.92|4210.52|296
1622125980000|2021-05-27 14:33:00|4210.67|4210.27|4210.67|4210.27|4210.92|4210.52|4210.42|4210.02|349
1622125990000|2021-05-27 14:33:10|4210.54|4210.14|4210.92|4210.52|4210.92|4210.52|4210.54|4210.14|185
1622126000000|2021-05-27 14:33:20|4210.67|4210.27|4210.92|4210.52|4210.92|4210.52|4210.67|4210.27|158
1622126010000|2021-05-27 14:33:30|4211.04|4210.64|4211.17|4210.77|4211.17|4210.77|4210.92|4210.52|210
1622126020000|2021-05-27 14:33:40|4211.04|4210.64|4210.92|4210.52|4211.17|4210.77|4210.92|4210.52|195
1622126030000|2021-05-27 14:33:50|4210.67|4210.27|4210.92|4210.52|4210.92|4210.52|4210.67|4210.27|735
1622126040000|2021-05-27 14:34:00|4210.79|4210.39|4210.92|4210.52|4211.04|4210.64|4210.67|4210.27|358
1622126050000|2021-05-27 14:34:10|4210.79|4210.39|4210.67|4210.27|4210.92|4210.52|4210.67|4210.27|283
1622126060000|2021-05-27 14:34:20|4210.79|4210.39|4210.67|4210.27|4210.92|4210.52|4210.67|4210.27|133
1622126070000|2021-05-27 14:34:30|4210.79|4210.39|4210.92|4210.52|4210.92|4210.52|4210.67|4210.27|158
1622126080000|2021-05-27 14:34:40|4211.17|4210.77|4211.17|4210.77|4211.17|4210.77|4210.92|4210.52|204
1622126090000|2021-05-27 14:34:50|4211.29|4210.89|4211.42|4211.02|4211.42|4211.02|4211.29|4210.89|135
1622126100000|2021-05-27 14:35:00|4211.17|4210.77|4211.67|4211.27|4211.92|4211.52|4211.17|4210.77|746
1622126110000|2021-05-27 14:35:10|4211.42|4211.02|4211.42|4211.02|4211.67|4211.27|4211.42|4211.02|158
1622126120000|2021-05-27 14:35:20|4211.54|4211.14|4211.67|4211.27|4211.67|4211.27|4211.42|4211.02|441
1622126130000|2021-05-27 14:35:30|4211.79|4211.39|4211.67|4211.27|4211.92|4211.52|4211.67|4211.27|197
1622126140000|2021-05-27 14:35:40|4211.42|4211.02|4211.67|4211.27|4211.67|4211.27|4211.42|4211.02|213
1622126150000|2021-05-27 14:35:50|4211.42|4211.02|4211.67|4211.27|4211.92|4211.52|4211.42|4211.02|561
1622126160000|2021-05-27 14:36:00|4211.42|4211.02|4211.67|4211.27|4211.67|4211.27|4211.17|4210.77|427
1622126170000|2021-05-27 14:36:10|4211.79|4211.39|4211.92|4211.52|4211.92|4211.52|4211.67|4211.27|332
1622126180000|2021-05-27 14:36:20|4211.67|4211.27|4211.92|4211.52|4211.92|4211.52|4211.67|4211.27|114
1622126190000|2021-05-27 14:36:30|4211.67|4211.27|4211.67|4211.27|4211.92|4211.52|4211.67|4211.27|105
1622126200000|2021-05-27 14:36:40|4211.42|4211.02|4211.42|4211.02|4211.42|4211.02|4211.42|4211.02|197
1622126210000|2021-05-27 14:36:50|4211.29|4210.89|4211.67|4211.27|4211.67|4211.27|4211.29|4210.89|272
1622126220000|2021-05-27 14:37:00|4211.79|4211.39|4211.92|4211.52|4212.17|4211.77|4211.79|4211.39|578
1622126230000|2021-05-27 14:37:10|4211.67|4211.27|4211.42|4211.02|4211.67|4211.27|4211.17|4210.77|763
1622126240000|2021-05-27 14:37:20|4211.67|4211.27|4211.67|4211.27|4211.67|4211.27|4211.67|4211.27|259
1622126250000|2021-05-27 14:37:30|4211.42|4211.02|4211.42|4211.02|4211.67|4211.27|4211.42|4211.02|288
1622126260000|2021-05-27 14:37:40|4211.29|4210.89|4211.17|4210.77|4211.42|4211.02|4211.17|4210.77|261
1622126270000|2021-05-27 14:37:50|4211.42|4211.02|4211.42|4211.02|4211.42|4211.02|4211.42|4211.02|265
1622126280000|2021-05-27 14:38:00|4211.54|4211.14|4211.42|4211.02|4211.67|4211.27|4211.42|4211.02|475
1622126290000|2021-05-27 14:38:10|4211.54|4211.14|4211.67|4211.27|4211.67|4211.27|4211.42|4211.02|227
1622126300000|2021-05-27 14:38:20|4211.92|4211.52|4211.92|4211.52|4211.92|4211.52|4211.92|4211.52|289
1622126310000|2021-05-27 14:38:30|4212.17|4211.77|4212.17|4211.77|4212.17|4211.77|4212.17|4211.77|190
1622126320000|2021-05-27 14:38:40|4212.29|4211.89|4212.17|4211.77|4212.29|4211.89|4212.17|4211.77|203
1622126330000|2021-05-27 14:38:50|4212.04|4211.64|4211.92|4211.52|4212.17|4211.77|4211.92|4211.52|750
1622126340000|2021-05-27 14:39:00|4212.17|4211.77|4212.17|4211.77|4212.17|4211.77|4211.92|4211.52|129
1622126350000|2021-05-27 14:39:10|4211.92|4211.52|4211.92|4211.52|4211.92|4211.52|4211.92|4211.52|89
1622126360000|2021-05-27 14:39:20|4211.67|4211.27|4211.92|4211.52|4211.92|4211.52|4211.67|4211.27|192
1622126370000|2021-05-27 14:39:30|4212.04|4211.64|4212.17|4211.77|4212.17|4211.77|4212.04|4211.64|161
1622126380000|2021-05-27 14:39:40|4212.29|4211.89|4212.42|4212.02|4212.42|4212.02|4212.29|4211.89|298
1622126390000|2021-05-27 14:39:50|4212.17|4211.77|4211.92|4211.52|4212.42|4212.02|4211.92|4211.52|148
1622126400000|2021-05-27 14:40:00|4211.67|4211.27|4211.67|4211.27|4211.67|4211.27|4211.67|4211.27|137
1622126410000|2021-05-27 14:40:10|4211.92|4211.52|4211.67|4211.27|4211.92|4211.52|4211.67|4211.27|137
1622126420000|2021-05-27 14:40:20|4211.79|4211.39|4211.92|4211.52|4211.92|4211.52|4211.79|4211.39|190
1622126430000|2021-05-27 14:40:30|4212.17|4211.77|4212.04|4211.64|4212.17|4211.77|4211.92|4211.52|150
1622126440000|2021-05-27 14:40:40|4212.17|4211.77|4212.17|4211.77|4212.42|4212.02|4212.17|4211.77|248
1622126450000|2021-05-27 14:40:50|4212.42|4212.02|4212.17|4211.77|4212.42|4212.02|4212.17|4211.77|201
1622126460000|2021-05-27 14:41:00|4212.42|4212.02|4212.42|4212.02|4212.42|4212.02|4212.29|4211.89|281
1622126470000|2021-05-27 14:41:10|4212.29|4211.89|4212.17|4211.77|4212.42|4212.02|4212.17|4211.77|210
1622126480000|2021-05-27 14:41:20|4211.92|4211.52|4211.92|4211.52|4211.92|4211.52|4211.92|4211.52|285
1622126490000|2021-05-27 14:41:30|4212.04|4211.64|4211.67|4211.27|4212.04|4211.64|4211.67|4211.27|346
1622126500000|2021-05-27 14:41:40|4211.54|4211.14|4211.17|4210.77|4211.54|4211.14|4211.17|4210.77|372
1622126510000|2021-05-27 14:41:50|4211.42|4211.02|4210.92|4210.52|4211.42|4211.02|4210.92|4210.52|645
1622126520000|2021-05-27 14:42:00|4211.17|4210.77|4211.17|4210.77|4211.17|4210.77|4210.92|4210.52|486
1622126530000|2021-05-27 14:42:10|4211.04|4210.64|4211.17|4210.77|4211.17|4210.77|4210.92|4210.52|215
1622126540000|2021-05-27 14:42:20|4211.42|4211.02|4211.67|4211.27|4211.67|4211.27|4211.42|4211.02|263
1622126550000|2021-05-27 14:42:30|4211.54|4211.14|4211.42|4211.02|4211.67|4211.27|4211.42|4211.02|401
1622126560000|2021-05-27 14:42:40|4211.54|4211.14|4211.92|4211.52|4212.04|4211.64|4211.54|4211.14|256
1622126570000|2021-05-27 14:42:50|4212.04|4211.64|4212.17|4211.77|4212.17|4211.77|4211.92|4211.52|204
1622126580000|2021-05-27 14:43:00|4212.29|4211.89|4212.42|4212.02|4212.42|4212.02|4212.17|4211.77|1328
1622126590000|2021-05-27 14:43:10|4212.17|4211.77|4212.17|4211.77|4212.17|4211.77|4212.17|4211.77|384
1622126600000|2021-05-27 14:43:20|||||||||36
1622126610000|2021-05-27 14:43:30|4212.42|4212.02|4212.17|4211.77|4212.42|4212.02|4212.17|4211.77|521
1622126620000|2021-05-27 14:43:40|4212.04|4211.64|4211.92|4211.52|4212.17|4211.77|4211.67|4211.27|404
1622126630000|2021-05-27 14:43:50|4212.04|4211.64|4212.17|4211.77|4212.17|4211.77|4211.92|4211.52|217
1622126640000|2021-05-27 14:44:00|4212.42|4212.02|4212.92|4212.52|4213.17|4212.77|4212.17|4211.77|2315
1622126650000|2021-05-27 14:44:10|4212.67|4212.27|4212.67|4212.27|4212.67|4212.27|4212.42|4212.02|775
1622126660000|2021-05-27 14:44:20|4212.79|4212.39|4212.67|4212.27|4212.92|4212.52|4212.67|4212.27|358
1622126670000|2021-05-27 14:44:30|4212.42|4212.02|4212.42|4212.02|4212.67|4212.27|4212.17|4211.77|254
1622126680000|2021-05-27 14:44:40|4212.17|4211.77|4212.67|4212.27|4212.67|4212.27|4212.17|4211.77|294
1622126690000|2021-05-27 14:44:50|4212.79|4212.39|4212.92|4212.52|4212.92|4212.52|4212.79|4212.39|65
1622126700000|2021-05-27 14:45:00|4212.79|4212.39|4212.92|4212.52|4212.92|4212.52|4212.67|4212.27|241
1622126710000|2021-05-27 14:45:10|4213.17|4212.77|4213.17|4212.77|4213.29|4212.89|4213.17|4212.77|374
1622126720000|2021-05-27 14:45:20|4212.92|4212.52|4212.92|4212.52|4212.92|4212.52|4212.92|4212.52|245
1622126730000|2021-05-27 14:45:30|4212.79|4212.39|4213.17|4212.77|4213.17|4212.77|4212.67|4212.27|281
1622126740000|2021-05-27 14:45:40|4213.04|4212.64|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|140
1622126750000|2021-05-27 14:45:50|4213.17|4212.77|4212.67|4212.27|4213.17|4212.77|4212.67|4212.27|189
1622126760000|2021-05-27 14:46:00|4212.92|4212.52|4212.67|4212.27|4212.92|4212.52|4212.67|4212.27|94
1622126770000|2021-05-27 14:46:10|4212.42|4212.02|4212.54|4212.14|4212.67|4212.27|4212.42|4212.02|322
1622126780000|2021-05-27 14:46:20|4212.67|4212.27|4212.67|4212.27|4212.67|4212.27|4212.42|4212.02|81
1622126790000|2021-05-27 14:46:30|4212.92|4212.52|4212.92|4212.52|4212.92|4212.52|4212.67|4212.27|159
1622126800000|2021-05-27 14:46:40|4212.79|4212.39|4212.92|4212.52|4212.92|4212.52|4212.79|4212.39|85
1622126810000|2021-05-27 14:46:50|4213.04|4212.64|4213.17|4212.77|4213.17|4212.77|4212.92|4212.52|221
1622126820000|2021-05-27 14:47:00|4213.04|4212.64|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|80
1622126830000|2021-05-27 14:47:10|4213.04|4212.64|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|203
1622126840000|2021-05-27 14:47:20|4213.04|4212.64|4213.04|4212.64|4213.17|4212.77|4212.92|4212.52|89
1622126850000|2021-05-27 14:47:30|4213.17|4212.77|4213.17|4212.77|4213.17|4212.77|4212.92|4212.52|184
1622126860000|2021-05-27 14:47:40|4212.92|4212.52|4213.17|4212.77|4213.17|4212.77|4212.92|4212.52|173
1622126870000|2021-05-27 14:47:50|4212.92|4212.52|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|225
1622126880000|2021-05-27 14:48:00|4213.17|4212.77|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|377
1622126890000|2021-05-27 14:48:10|4213.17|4212.77|4213.42|4213.02|4213.42|4213.02|4213.17|4212.77|164
1622126900000|2021-05-27 14:48:20|4213.17|4212.77|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|194
1622126910000|2021-05-27 14:48:30|4213.17|4212.77|4212.67|4212.27|4213.17|4212.77|4212.67|4212.27|238
1622126920000|2021-05-27 14:48:40|4212.79|4212.39|4212.92|4212.52|4212.92|4212.52|4212.79|4212.39|31
1622126930000|2021-05-27 14:48:50|4212.67|4212.27|4212.92|4212.52|4212.92|4212.52|4212.67|4212.27|180
1622126940000|2021-05-27 14:49:00|4213.17|4212.77|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|126
1622126950000|2021-05-27 14:49:10|||||||||133
1622126960000|2021-05-27 14:49:20|4213.17|4212.77|4213.04|4212.64|4213.17|4212.77|4213.04|4212.64|168
1622126970000|2021-05-27 14:49:30|4213.17|4212.77|4212.92|4212.52|4213.17|4212.77|4212.79|4212.39|215
1622126980000|2021-05-27 14:49:40|4212.79|4212.39|4212.92|4212.52|4212.92|4212.52|4212.79|4212.39|35
1622126990000|2021-05-27 14:49:50|4212.79|4212.39|4213.17|4212.77|4213.17|4212.77|4212.67|4212.27|267
1622127000000|2021-05-27 14:50:00|4212.92|4212.52|4212.92|4212.52|4213.17|4212.77|4212.92|4212.52|213
1622127010000|2021-05-27 14:50:10|4212.67|4212.27|4212.67|4212.27|4212.92|4212.52|4212.67|4212.27|504
1622127020000|2021-05-27 14:50:20|4212.79|4212.39|4210.17|4209.77|4212.79|4212.39|4210.17|4209.77|2681
1622127030000|2021-05-27 14:50:30|4210.42|4210.02|4206.92|4206.52|4210.42|4210.02|4206.67|4206.27|4370
1622127040000|2021-05-27 14:50:40|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4204.92|4204.52|3923
1622127050000|2021-05-27 14:50:50|4206.67|4206.27|4207.42|4207.02|4207.54|4207.14|4206.42|4206.02|1672
1622127060000|2021-05-27 14:51:00|4207.17|4206.77|4207.17|4206.77|4207.54|4207.14|4205.67|4205.27|1797
1622127070000|2021-05-27 14:51:10|4206.92|4206.52|4206.54|4206.14|4206.92|4206.52|4205.92|4205.52|875
1622127080000|2021-05-27 14:51:20|4206.42|4206.02|4205.67|4205.27|4206.42|4206.02|4205.42|4205.02|1816
1622127090000|2021-05-27 14:51:30|4205.92|4205.52|4205.42|4205.02|4206.17|4205.77|4204.92|4204.52|1368
1622127100000|2021-05-27 14:51:40|4205.67|4205.27|4204.67|4204.27|4205.67|4205.27|4204.42|4204.02|1590
1622127110000|2021-05-27 14:51:50|4204.42|4204.02|4204.54|4204.14|4204.92|4204.52|4204.42|4204.02|1068
1622127120000|2021-05-27 14:52:00|4204.42|4204.02|4205.29|4204.89|4205.92|4205.52|4204.42|4204.02|1493
1622127130000|2021-05-27 14:52:10|4205.17|4204.77|4205.92|4205.52|4205.92|4205.52|4204.67|4204.27|1244
1622127140000|2021-05-27 14:52:20|4205.67|4205.27|4205.42|4205.02|4205.92|4205.52|4205.17|4204.77|788
1622127150000|2021-05-27 14:52:30|4205.17|4204.77|4206.67|4206.27|4206.92|4206.52|4205.17|4204.77|1637
1622127160000|2021-05-27 14:52:40|4206.92|4206.52|4207.42|4207.02|4207.92|4207.52|4206.92|4206.52|1316
1622127170000|2021-05-27 14:52:50|4207.67|4207.27|4207.17|4206.77|4207.67|4207.27|4207.17|4206.77|714
1622127180000|2021-05-27 14:53:00|4206.92|4206.52|4207.42|4207.02|4207.42|4207.02|4206.42|4206.02|1203
1622127190000|2021-05-27 14:53:10|4207.17|4206.77|4208.17|4207.77|4208.17|4207.77|4207.17|4206.77|736
1622127200000|2021-05-27 14:53:20|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4207.92|4207.52|419
1622127210000|2021-05-27 14:53:30|4208.42|4208.02|4208.42|4208.02|4208.92|4208.52|4208.42|4208.02|1026
1622127220000|2021-05-27 14:53:40|4208.17|4207.77|4208.42|4208.02|4208.67|4208.27|4208.17|4207.77|727
1622127230000|2021-05-27 14:53:50|4208.29|4207.89|4207.54|4207.14|4208.29|4207.89|4207.42|4207.02|700
1622127240000|2021-05-27 14:54:00|4207.42|4207.02|4208.67|4208.27|4208.67|4208.27|4207.17|4206.77|788
1622127250000|2021-05-27 14:54:10|4208.54|4208.14|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|415
1622127260000|2021-05-27 14:54:20|4208.54|4208.14|4208.17|4207.77|4208.67|4208.27|4208.17|4207.77|421
1622127270000|2021-05-27 14:54:30|4208.42|4208.02|4209.17|4208.77|4209.17|4208.77|4208.17|4207.77|514
1622127280000|2021-05-27 14:54:40|4209.42|4209.02|4209.04|4208.64|4209.67|4209.27|4209.04|4208.64|693
1622127290000|2021-05-27 14:54:50|4209.17|4208.77|4208.67|4208.27|4209.17|4208.77|4208.42|4208.02|451
1622127300000|2021-05-27 14:55:00|4208.92|4208.52|4208.79|4208.39|4209.17|4208.77|4208.67|4208.27|399
1622127310000|2021-05-27 14:55:10|4208.67|4208.27|4208.92|4208.52|4208.92|4208.52|4208.29|4207.89|334
1622127320000|2021-05-27 14:55:20|4209.17|4208.77|4208.92|4208.52|4209.42|4209.02|4208.92|4208.52|631
1622127330000|2021-05-27 14:55:30|4209.04|4208.64|4208.92|4208.52|4209.04|4208.64|4208.67|4208.27|397
1622127340000|2021-05-27 14:55:40|4208.67|4208.27|4208.42|4208.02|4208.92|4208.52|4208.42|4208.02|252
1622127350000|2021-05-27 14:55:50|4208.17|4207.77|4208.67|4208.27|4208.92|4208.52|4208.17|4207.77|773
1622127360000|2021-05-27 14:56:00|4208.42|4208.02|4209.17|4208.77|4209.42|4209.02|4208.42|4208.02|389
1622127370000|2021-05-27 14:56:10|4209.04|4208.64|4209.17|4208.77|4209.42|4209.02|4209.04|4208.64|358
1622127380000|2021-05-27 14:56:20|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|239
1622127390000|2021-05-27 14:56:30|4209.29|4208.89|4208.42|4208.02|4209.29|4208.89|4208.17|4207.77|546
1622127400000|2021-05-27 14:56:40|4208.17|4207.77|4208.17|4207.77|4208.29|4207.89|4207.67|4207.27|828
1622127410000|2021-05-27 14:56:50|4208.04|4207.64|4207.42|4207.02|4208.42|4208.02|4207.42|4207.02|518
1622127420000|2021-05-27 14:57:00|4207.17|4206.77|4205.92|4205.52|4207.42|4207.02|4205.67|4205.27|1596
1622127430000|2021-05-27 14:57:10|4206.17|4205.77|4206.67|4206.27|4206.67|4206.27|4206.17|4205.77|774
1622127440000|2021-05-27 14:57:20|4206.92|4206.52|4207.42|4207.02|4207.42|4207.02|4206.67|4206.27|501
1622127450000|2021-05-27 14:57:30|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|4207.17|4206.77|448
1622127460000|2021-05-27 14:57:40|4207.92|4207.52|4207.92|4207.52|4208.42|4208.02|4207.67|4207.27|721
1622127470000|2021-05-27 14:57:50|4207.67|4207.27|4207.67|4207.27|4207.92|4207.52|4207.42|4207.02|511
1622127480000|2021-05-27 14:58:00|4207.92|4207.52|4208.42|4208.02|4208.42|4208.02|4207.67|4207.27|991
1622127490000|2021-05-27 14:58:10|4208.67|4208.27|4208.42|4208.02|4208.92|4208.52|4208.42|4208.02|451
1622127500000|2021-05-27 14:58:20|4208.54|4208.14|4208.42|4208.02|4208.67|4208.27|4208.17|4207.77|290
1622127510000|2021-05-27 14:58:30|4208.67|4208.27|4208.17|4207.77|4208.67|4208.27|4207.92|4207.52|207
1622127520000|2021-05-27 14:58:40|4208.04|4207.64|4208.54|4208.14|4208.67|4208.27|4208.04|4207.64|258
1622127530000|2021-05-27 14:58:50|4208.67|4208.27|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|548
1622127540000|2021-05-27 14:59:00|4207.92|4207.52|4208.42|4208.02|4208.42|4208.02|4207.67|4207.27|412
1622127550000|2021-05-27 14:59:10|4208.54|4208.14|4208.92|4208.52|4208.92|4208.52|4208.54|4208.14|430
1622127560000|2021-05-27 14:59:20|4208.67|4208.27|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|136
1622127570000|2021-05-27 14:59:30|4208.67|4208.27|4208.17|4207.77|4208.67|4208.27|4208.17|4207.77|635
1622127580000|2021-05-27 14:59:40|4208.29|4207.89|4207.92|4207.52|4208.67|4208.27|4207.92|4207.52|317
1622127590000|2021-05-27 14:59:50|4207.67|4207.27|4207.42|4207.02|4207.67|4207.27|4207.17|4206.77|358
1622127600000|2021-05-27 15:00:00|4207.17|4206.77|4208.42|4208.02|4208.67|4208.27|4207.17|4206.77|756
1622127610000|2021-05-27 15:00:10|4208.79|4208.39|4207.67|4207.27|4208.92|4208.52|4207.67|4207.27|446
1622127620000|2021-05-27 15:00:20|4207.42|4207.02|4207.67|4207.27|4208.04|4207.64|4207.42|4207.02|282
1622127630000|2021-05-27 15:00:30|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|273
1622127640000|2021-05-27 15:00:40|4207.92|4207.52|4207.92|4207.52|4208.17|4207.77|4207.79|4207.39|592
1622127650000|2021-05-27 15:00:50|4207.79|4207.39|4207.67|4207.27|4208.17|4207.77|4207.67|4207.27|382
1622127660000|2021-05-27 15:01:00|4207.92|4207.52|4207.92|4207.52|4208.17|4207.77|4207.42|4207.02|363
1622127670000|2021-05-27 15:01:10|4207.67|4207.27|4207.67|4207.27|4208.17|4207.77|4207.67|4207.27|183
1622127680000|2021-05-27 15:01:20|4207.79|4207.39|4207.79|4207.39|4207.92|4207.52|4207.67|4207.27|65
1622127690000|2021-05-27 15:01:30|4207.92|4207.52|4208.04|4207.64|4208.42|4208.02|4207.92|4207.52|273
1622127700000|2021-05-27 15:01:40|4207.92|4207.52|4207.67|4207.27|4208.42|4208.02|4207.67|4207.27|172
1622127710000|2021-05-27 15:01:50|4207.92|4207.52|4208.17|4207.77|4208.17|4207.77|4207.67|4207.27|273
1622127720000|2021-05-27 15:02:00|4208.04|4207.64|4207.92|4207.52|4208.04|4207.64|4207.42|4207.02|343
1622127730000|2021-05-27 15:02:10|4208.04|4207.64|4206.67|4206.27|4208.04|4207.64|4206.67|4206.27|457
1622127740000|2021-05-27 15:02:20|4206.92|4206.52|4205.42|4205.02|4206.92|4206.52|4205.17|4204.77|1063
1622127750000|2021-05-27 15:02:30|4205.67|4205.27|4206.42|4206.02|4206.67|4206.27|4205.67|4205.27|602
1622127760000|2021-05-27 15:02:40|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.17|4205.77|167
1622127770000|2021-05-27 15:02:50|4206.29|4205.89|4206.92|4206.52|4206.92|4206.52|4206.17|4205.77|283
1622127780000|2021-05-27 15:03:00|4207.17|4206.77|4206.67|4206.27|4207.17|4206.77|4206.42|4206.02|413
1622127790000|2021-05-27 15:03:10|4206.42|4206.02|4206.54|4206.14|4206.92|4206.52|4206.42|4206.02|477
1622127800000|2021-05-27 15:03:20|4206.67|4206.27|4206.17|4205.77|4206.67|4206.27|4206.17|4205.77|342
1622127810000|2021-05-27 15:03:30|4206.04|4205.64|4206.67|4206.27|4206.92|4206.52|4205.92|4205.52|644
1622127820000|2021-05-27 15:03:40|4206.54|4206.14|4206.79|4206.39|4206.92|4206.52|4206.42|4206.02|544
1622127830000|2021-05-27 15:03:50|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.42|4206.02|742
1622127840000|2021-05-27 15:04:00|4206.42|4206.02|4206.42|4206.02|4206.92|4206.52|4206.42|4206.02|550
1622127850000|2021-05-27 15:04:10|4206.67|4206.27|4205.92|4205.52|4206.67|4206.27|4205.92|4205.52|289
1622127860000|2021-05-27 15:04:20|4206.04|4205.64|4205.92|4205.52|4206.17|4205.77|4205.67|4205.27|344
1622127870000|2021-05-27 15:04:30|4205.79|4205.39|4205.67|4205.27|4205.92|4205.52|4205.67|4205.27|255
1622127880000|2021-05-27 15:04:40|||||||||70
1622127890000|2021-05-27 15:04:50|4205.79|4205.39|4205.67|4205.27|4205.79|4205.39|4205.42|4205.02|482
1622127900000|2021-05-27 15:05:00|4205.54|4205.14|4205.92|4205.52|4206.17|4205.77|4205.42|4205.02|620
1622127910000|2021-05-27 15:05:10|4205.67|4205.27|4205.92|4205.52|4206.17|4205.77|4205.67|4205.27|340
1622127920000|2021-05-27 15:05:20|4205.67|4205.27|4204.92|4204.52|4205.67|4205.27|4204.92|4204.52|587
1622127930000|2021-05-27 15:05:30|4204.67|4204.27|4205.42|4205.02|4205.67|4205.27|4204.67|4204.27|642
1622127940000|2021-05-27 15:05:40|4205.54|4205.14|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|322
1622127950000|2021-05-27 15:05:50|4205.92|4205.52|4206.17|4205.77|4206.17|4205.77|4205.67|4205.27|220
1622127960000|2021-05-27 15:06:00|4206.42|4206.02|4205.92|4205.52|4206.42|4206.02|4205.92|4205.52|272
1622127970000|2021-05-27 15:06:10|4206.04|4205.64|4206.17|4205.77|4206.17|4205.77|4205.92|4205.52|172
1622127980000|2021-05-27 15:06:20|4205.92|4205.52|4207.17|4206.77|4207.17|4206.77|4205.92|4205.52|767
1622127990000|2021-05-27 15:06:30|4206.92|4206.52|4206.42|4206.02|4207.04|4206.64|4206.29|4205.89|441
1622128000000|2021-05-27 15:06:40|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|192
1622128010000|2021-05-27 15:06:50|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|186
1622128020000|2021-05-27 15:07:00|4206.54|4206.14|4207.17|4206.77|4207.17|4206.77|4206.42|4206.02|172
1622128030000|2021-05-27 15:07:10|4207.04|4206.64|4207.04|4206.64|4207.17|4206.77|4206.92|4206.52|127
1622128040000|2021-05-27 15:07:20|4207.17|4206.77|4207.17|4206.77|4207.54|4207.14|4207.17|4206.77|346
1622128050000|2021-05-27 15:07:30|4207.29|4206.89|4207.67|4207.27|4207.67|4207.27|4207.17|4206.77|260
1622128060000|2021-05-27 15:07:40|4207.42|4207.02|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|221
1622128070000|2021-05-27 15:07:50|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|86
1622128080000|2021-05-27 15:08:00|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|96
1622128090000|2021-05-27 15:08:10|4207.42|4207.02|4206.92|4206.52|4207.42|4207.02|4206.92|4206.52|519
1622128100000|2021-05-27 15:08:20|4207.17|4206.77|4206.92|4206.52|4207.17|4206.77|4206.79|4206.39|158
1622128110000|2021-05-27 15:08:30|4207.17|4206.77|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|349
1622128120000|2021-05-27 15:08:40|4207.17|4206.77|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|124
1622128130000|2021-05-27 15:08:50|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|258
1622128140000|2021-05-27 15:09:00|4207.79|4207.39|4207.42|4207.02|4207.92|4207.52|4207.42|4207.02|361
1622128150000|2021-05-27 15:09:10|4207.17|4206.77|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|228
1622128160000|2021-05-27 15:09:20|4207.17|4206.77|4206.92|4206.52|4207.67|4207.27|4206.92|4206.52|198
1622128170000|2021-05-27 15:09:30|4206.79|4206.39|4207.17|4206.77|4207.42|4207.02|4206.67|4206.27|385
1622128180000|2021-05-27 15:09:40|4207.29|4206.89|4207.54|4207.14|4207.67|4207.27|4207.29|4206.89|199
1622128190000|2021-05-27 15:09:50|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|210
1622128200000|2021-05-27 15:10:00|4207.92|4207.52|4207.42|4207.02|4207.92|4207.52|4207.29|4206.89|193
1622128210000|2021-05-27 15:10:10|4207.17|4206.77|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|147
1622128220000|2021-05-27 15:10:20|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|94
1622128230000|2021-05-27 15:10:30|4207.04|4206.64|4207.17|4206.77|4207.42|4207.02|4206.92|4206.52|323
1622128240000|2021-05-27 15:10:40|4207.29|4206.89|4206.92|4206.52|4207.42|4207.02|4206.92|4206.52|168
1622128250000|2021-05-27 15:10:50|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|90
1622128260000|2021-05-27 15:11:00|4206.79|4206.39|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|136
1622128270000|2021-05-27 15:11:10|4206.92|4206.52|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|266
1622128280000|2021-05-27 15:11:20|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|114
1622128290000|2021-05-27 15:11:30|4207.04|4206.64|4207.04|4206.64|4207.04|4206.64|4207.04|4206.64|15
1622128300000|2021-05-27 15:11:40|4207.17|4206.77|4206.79|4206.39|4207.17|4206.77|4206.67|4206.27|168
1622128310000|2021-05-27 15:11:50|4206.67|4206.27|4206.92|4206.52|4207.42|4207.02|4206.67|4206.27|229
1622128320000|2021-05-27 15:12:00|4207.17|4206.77|4207.67|4207.27|4207.92|4207.52|4207.17|4206.77|898
1622128330000|2021-05-27 15:12:10|4207.92|4207.52|4207.67|4207.27|4208.17|4207.77|4207.67|4207.27|463
1622128340000|2021-05-27 15:12:20|4207.92|4207.52|4207.42|4207.02|4207.92|4207.52|4207.42|4207.02|248
1622128350000|2021-05-27 15:12:30|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|127
1622128360000|2021-05-27 15:12:40|4207.04|4206.64|4207.42|4207.02|4207.42|4207.02|4207.04|4206.64|102
1622128370000|2021-05-27 15:12:50|4207.67|4207.27|4207.92|4207.52|4207.92|4207.52|4207.67|4207.27|126
1622128380000|2021-05-27 15:13:00|4208.04|4207.64|4207.67|4207.27|4208.17|4207.77|4207.67|4207.27|353
1622128390000|2021-05-27 15:13:10|4207.92|4207.52|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|292
1622128400000|2021-05-27 15:13:20|4207.54|4207.14|4207.42|4207.02|4207.54|4207.14|4207.42|4207.02|54
1622128410000|2021-05-27 15:13:30|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.54|4207.14|157
1622128420000|2021-05-27 15:13:40|4207.79|4207.39|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|202
1622128430000|2021-05-27 15:13:50|4207.54|4207.14|4207.67|4207.27|4207.92|4207.52|4207.42|4207.02|215
1622128440000|2021-05-27 15:14:00|4207.92|4207.52|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|221
1622128450000|2021-05-27 15:14:10|4207.42|4207.02|4207.42|4207.02|4207.67|4207.27|4207.17|4206.77|627
1622128460000|2021-05-27 15:14:20|4207.29|4206.89|4207.67|4207.27|4207.67|4207.27|4207.29|4206.89|117
1622128470000|2021-05-27 15:14:30|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.54|4207.14|330
1622128480000|2021-05-27 15:14:40|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|204
1622128490000|2021-05-27 15:14:50|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.17|4206.77|387
1622128500000|2021-05-27 15:15:00|4207.79|4207.39|4207.92|4207.52|4208.17|4207.77|4207.67|4207.27|253
1622128510000|2021-05-27 15:15:10|4208.04|4207.64|4207.92|4207.52|4208.04|4207.64|4207.67|4207.27|107
1622128520000|2021-05-27 15:15:20|4207.67|4207.27|4207.92|4207.52|4207.92|4207.52|4207.67|4207.27|307
1622128530000|2021-05-27 15:15:30|4207.79|4207.39|4207.42|4207.02|4207.79|4207.39|4207.42|4207.02|163
1622128540000|2021-05-27 15:15:40|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4206.67|4206.27|430
1622128550000|2021-05-27 15:15:50|||||||||81
1622128560000|2021-05-27 15:16:00|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|320
1622128570000|2021-05-27 15:16:10|4206.67|4206.27|4206.79|4206.39|4206.92|4206.52|4206.42|4206.02|1001
1622128580000|2021-05-27 15:16:20|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|325
1622128590000|2021-05-27 15:16:30|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|244
1622128600000|2021-05-27 15:16:40|4207.17|4206.77|4207.67|4207.27|4207.67|4207.27|4207.17|4206.77|461
1622128610000|2021-05-27 15:16:50|4207.92|4207.52|4207.42|4207.02|4207.92|4207.52|4207.42|4207.02|616
1622128620000|2021-05-27 15:17:00|4207.67|4207.27|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|536
1622128630000|2021-05-27 15:17:10|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|291
1622128640000|2021-05-27 15:17:20|4207.42|4207.02|4207.42|4207.02|4207.67|4207.27|4207.17|4206.77|125
1622128650000|2021-05-27 15:17:30|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|316
1622128660000|2021-05-27 15:17:40|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|594
1622128670000|2021-05-27 15:17:50|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4206.92|4206.52|376
1622128680000|2021-05-27 15:18:00|4206.92|4206.52|4206.92|4206.52|4207.04|4206.64|4206.67|4206.27|385
1622128690000|2021-05-27 15:18:10|4207.17|4206.77|4206.92|4206.52|4207.42|4207.02|4206.92|4206.52|533
1622128700000|2021-05-27 15:18:20|||||||||84
1622128710000|2021-05-27 15:18:30|4207.17|4206.77|4207.67|4207.27|4207.67|4207.27|4207.04|4206.64|372
1622128720000|2021-05-27 15:18:40|4207.92|4207.52|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|115
1622128730000|2021-05-27 15:18:50|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|100
1622128740000|2021-05-27 15:19:00|4207.54|4207.14|4207.92|4207.52|4207.92|4207.52|4207.42|4207.02|216
1622128750000|2021-05-27 15:19:10|4207.67|4207.27|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|173
1622128760000|2021-05-27 15:19:20|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|50
1622128770000|2021-05-27 15:19:30|4207.79|4207.39|4208.17|4207.77|4208.17|4207.77|4207.79|4207.39|225
1622128780000|2021-05-27 15:19:40|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|350
1622128790000|2021-05-27 15:19:50|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|638
1622128800000|2021-05-27 15:20:00|4208.67|4208.27|4208.92|4208.52|4208.92|4208.52|4208.42|4208.02|698
1622128810000|2021-05-27 15:20:10|4208.79|4208.39|4208.67|4208.27|4208.92|4208.52|4208.42|4208.02|784
1622128820000|2021-05-27 15:20:20|||||||||504
1622128830000|2021-05-27 15:20:30|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|559
1622128840000|2021-05-27 15:20:40|4208.54|4208.14|4208.42|4208.02|4208.54|4208.14|4208.42|4208.02|178
1622128850000|2021-05-27 15:20:50|4208.29|4207.89|4208.42|4208.02|4208.42|4208.02|4208.17|4207.77|352
1622128860000|2021-05-27 15:21:00|4208.67|4208.27|4208.17|4207.77|4208.67|4208.27|4208.17|4207.77|364
1622128870000|2021-05-27 15:21:10|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|4208.17|4207.77|441
1622128880000|2021-05-27 15:21:20|4208.67|4208.27|4207.92|4207.52|4208.67|4208.27|4207.92|4207.52|748
1622128890000|2021-05-27 15:21:30|4208.17|4207.77|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|1029
1622128900000|2021-05-27 15:21:40|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|801
1622128910000|2021-05-27 15:21:50|||||||||367
1622128920000|2021-05-27 15:22:00|4207.92|4207.52|4208.17|4207.77|4208.17|4207.77|4207.67|4207.27|669
1622128930000|2021-05-27 15:22:10|4208.04|4207.64|4207.79|4207.39|4208.17|4207.77|4207.79|4207.39|266
1622128940000|2021-05-27 15:22:20|4207.67|4207.27|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|302
1622128950000|2021-05-27 15:22:30|4207.92|4207.52|4207.92|4207.52|4208.17|4207.77|4207.79|4207.39|278
1622128960000|2021-05-27 15:22:40|||||||||14
1622128970000|2021-05-27 15:22:50|4208.17|4207.77|4208.17|4207.77|4208.17|4207.77|4208.17|4207.77|132
1622128980000|2021-05-27 15:23:00|4208.04|4207.64|4208.17|4207.77|4208.17|4207.77|4207.92|4207.52|242
1622128990000|2021-05-27 15:23:10|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4208.04|4207.64|116
1622129000000|2021-05-27 15:23:20|4208.42|4208.02|4208.29|4207.89|4208.42|4208.02|4208.17|4207.77|178
1622129010000|2021-05-27 15:23:30|4208.42|4208.02|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|162
1622129020000|2021-05-27 15:23:40|4208.54|4208.14|4208.92|4208.52|4208.92|4208.52|4208.42|4208.02|641
1622129030000|2021-05-27 15:23:50|4208.79|4208.39|4208.17|4207.77|4208.79|4208.39|4208.17|4207.77|215
1622129040000|2021-05-27 15:24:00|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|104
1622129050000|2021-05-27 15:24:10|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|238
1622129060000|2021-05-27 15:24:20|4208.17|4207.77|4207.92|4207.52|4208.17|4207.77|4207.67|4207.27|179
1622129070000|2021-05-27 15:24:30|4207.67|4207.27|4207.92|4207.52|4207.92|4207.52|4207.67|4207.27|98
1622129080000|2021-05-27 15:24:40|4207.67|4207.27|4207.92|4207.52|4207.92|4207.52|4207.67|4207.27|127
1622129090000|2021-05-27 15:24:50|4207.79|4207.39|4207.92|4207.52|4207.92|4207.52|4207.79|4207.39|27
1622129100000|2021-05-27 15:25:00|4208.17|4207.77|4208.17|4207.77|4208.17|4207.77|4208.17|4207.77|127
1622129110000|2021-05-27 15:25:10|4208.04|4207.64|4208.17|4207.77|4208.17|4207.77|4207.92|4207.52|172
1622129120000|2021-05-27 15:25:20|4208.29|4207.89|4208.42|4208.02|4208.42|4208.02|4208.17|4207.77|215
1622129130000|2021-05-27 15:25:30|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|103
1622129140000|2021-05-27 15:25:40|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|183
1622129150000|2021-05-27 15:25:50|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|49
1622129160000|2021-05-27 15:26:00|4207.79|4207.39|4208.17|4207.77|4208.17|4207.77|4207.79|4207.39|212
1622129170000|2021-05-27 15:26:10|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|83
1622129180000|2021-05-27 15:26:20|4208.29|4207.89|4208.67|4208.27|4208.67|4208.27|4208.29|4207.89|183
1622129190000|2021-05-27 15:26:30|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|135
1622129200000|2021-05-27 15:26:40|4208.79|4208.39|4208.67|4208.27|4208.92|4208.52|4208.42|4208.02|259
1622129210000|2021-05-27 15:26:50|4208.54|4208.14|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|120
1622129220000|2021-05-27 15:27:00|4208.42|4208.02|4208.92|4208.52|4208.92|4208.52|4208.42|4208.02|205
1622129230000|2021-05-27 15:27:10|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|4208.54|4208.14|172
1622129240000|2021-05-27 15:27:20|4208.54|4208.14|4208.17|4207.77|4208.54|4208.14|4208.17|4207.77|281
1622129250000|2021-05-27 15:27:30|4208.04|4207.64|4208.17|4207.77|4208.29|4207.89|4207.92|4207.52|229
1622129260000|2021-05-27 15:27:40|4208.04|4207.64|4208.17|4207.77|4208.17|4207.77|4207.92|4207.52|48
1622129270000|2021-05-27 15:27:50|4208.04|4207.64|4208.04|4207.64|4208.17|4207.77|4207.92|4207.52|230
1622129280000|2021-05-27 15:28:00|4208.17|4207.77|4207.67|4207.27|4208.17|4207.77|4207.67|4207.27|214
1622129290000|2021-05-27 15:28:10|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|348
1622129300000|2021-05-27 15:28:20|4206.92|4206.52|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|220
1622129310000|2021-05-27 15:28:30|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|356
1622129320000|2021-05-27 15:28:40|4207.42|4207.02|4207.17|4206.77|4207.67|4207.27|4206.92|4206.52|392
1622129330000|2021-05-27 15:28:50|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|186
1622129340000|2021-05-27 15:29:00|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|578
1622129350000|2021-05-27 15:29:10|4206.29|4205.89|4206.17|4205.77|4206.29|4205.89|4205.92|4205.52|680
1622129360000|2021-05-27 15:29:20|4206.42|4206.02|4205.92|4205.52|4206.42|4206.02|4205.92|4205.52|408
1622129370000|2021-05-27 15:29:30|4206.17|4205.77|4205.67|4205.27|4206.17|4205.77|4205.67|4205.27|305
1622129380000|2021-05-27 15:29:40|4205.42|4205.02|4205.17|4204.77|4205.42|4205.02|4204.92|4204.52|521
1622129390000|2021-05-27 15:29:50|4204.92|4204.52|4203.92|4203.52|4205.04|4204.64|4203.92|4203.52|1458
1622129400000|2021-05-27 15:30:00|4203.67|4203.27|4201.42|4201.02|4203.92|4203.52|4201.42|4201.02|3656
1622129410000|2021-05-27 15:30:10|4201.67|4201.27|4201.17|4200.77|4202.92|4202.52|4201.17|4200.77|2074
1622129420000|2021-05-27 15:30:20|4200.92|4200.52|4202.42|4202.02|4202.42|4202.02|4200.92|4200.52|1113
1622129430000|2021-05-27 15:30:30|4202.67|4202.27|4202.92|4202.52|4202.92|4202.52|4202.42|4202.02|631
1622129440000|2021-05-27 15:30:40|4202.67|4202.27|4202.42|4202.02|4202.67|4202.27|4201.92|4201.52|516
1622129450000|2021-05-27 15:30:50|4202.67|4202.27|4203.17|4202.77|4203.42|4203.02|4202.67|4202.27|516
1622129460000|2021-05-27 15:31:00|4202.92|4202.52|4202.29|4201.89|4202.92|4202.52|4202.29|4201.89|695
1622129470000|2021-05-27 15:31:10|4202.17|4201.77|4202.67|4202.27|4202.67|4202.27|4201.92|4201.52|348
1622129480000|2021-05-27 15:31:20|4202.42|4202.02|4202.92|4202.52|4203.17|4202.77|4202.42|4202.02|449
1622129490000|2021-05-27 15:31:30|4202.67|4202.27|4202.67|4202.27|4202.92|4202.52|4202.42|4202.02|456
1622129500000|2021-05-27 15:31:40|4202.42|4202.02|4202.67|4202.27|4202.92|4202.52|4202.42|4202.02|202
1622129510000|2021-05-27 15:31:50|4202.92|4202.52|4203.92|4203.52|4203.92|4203.52|4202.67|4202.27|837
1622129520000|2021-05-27 15:32:00|4204.17|4203.77|4203.92|4203.52|4204.17|4203.77|4203.79|4203.39|743
1622129530000|2021-05-27 15:32:10|4204.17|4203.77|4204.17|4203.77|4204.67|4204.27|4203.92|4203.52|1098
1622129540000|2021-05-27 15:32:20|4203.92|4203.52|4204.42|4204.02|4204.42|4204.02|4203.92|4203.52|204
1622129550000|2021-05-27 15:32:30|4204.67|4204.27|4204.67|4204.27|4204.67|4204.27|4204.17|4203.77|434
1622129560000|2021-05-27 15:32:40|4204.54|4204.14|4204.92|4204.52|4204.92|4204.52|4204.42|4204.02|597
1622129570000|2021-05-27 15:32:50|4204.67|4204.27|4204.67|4204.27|4205.17|4204.77|4204.42|4204.02|620
1622129580000|2021-05-27 15:33:00|4204.54|4204.14|4204.17|4203.77|4204.54|4204.14|4204.17|4203.77|533
1622129590000|2021-05-27 15:33:10|4203.92|4203.52|4204.42|4204.02|4204.67|4204.27|4203.67|4203.27|713
1622129600000|2021-05-27 15:33:20|4204.54|4204.14|4204.67|4204.27|4204.79|4204.39|4204.17|4203.77|1049
1622129610000|2021-05-27 15:33:30|4204.92|4204.52|4204.42|4204.02|4204.92|4204.52|4204.42|4204.02|850
1622129620000|2021-05-27 15:33:40|4204.54|4204.14|4204.67|4204.27|4204.92|4204.52|4204.42|4204.02|317
1622129630000|2021-05-27 15:33:50|4204.79|4204.39|4204.67|4204.27|4205.17|4204.77|4204.67|4204.27|397
1622129640000|2021-05-27 15:34:00|4204.79|4204.39|4204.92|4204.52|4204.92|4204.52|4204.67|4204.27|280
1622129650000|2021-05-27 15:34:10|4204.79|4204.39|4204.42|4204.02|4204.79|4204.39|4204.17|4203.77|778
1622129660000|2021-05-27 15:34:20|4204.17|4203.77|4204.17|4203.77|4204.17|4203.77|4203.92|4203.52|301
1622129670000|2021-05-27 15:34:30|4203.92|4203.52|4204.17|4203.77|4204.42|4204.02|4203.92|4203.52|342
1622129680000|2021-05-27 15:34:40|4204.04|4203.64|4203.92|4203.52|4204.17|4203.77|4203.67|4203.27|636
1622129690000|2021-05-27 15:34:50|4204.04|4203.64|4204.17|4203.77|4204.67|4204.27|4204.04|4203.64|672
1622129700000|2021-05-27 15:35:00|4203.92|4203.52|4204.42|4204.02|4204.42|4204.02|4203.67|4203.27|769
1622129710000|2021-05-27 15:35:10|4204.29|4203.89|4204.17|4203.77|4204.42|4204.02|4203.92|4203.52|310
1622129720000|2021-05-27 15:35:20|4204.42|4204.02|4204.92|4204.52|4204.92|4204.52|4204.17|4203.77|620
1622129730000|2021-05-27 15:35:30|4205.04|4204.64|4204.92|4204.52|4205.04|4204.64|4204.67|4204.27|372
1622129740000|2021-05-27 15:35:40|4204.79|4204.39|4204.42|4204.02|4204.92|4204.52|4204.42|4204.02|329
1622129750000|2021-05-27 15:35:50|4204.54|4204.14|4204.79|4204.39|4204.92|4204.52|4204.42|4204.02|332
1622129760000|2021-05-27 15:36:00|4204.67|4204.27|4204.67|4204.27|4205.17|4204.77|4204.67|4204.27|554
1622129770000|2021-05-27 15:36:10|4204.54|4204.14|4205.17|4204.77|4205.17|4204.77|4204.42|4204.02|219
1622129780000|2021-05-27 15:36:20|4204.92|4204.52|4205.42|4205.02|4205.42|4205.02|4204.92|4204.52|499
1622129790000|2021-05-27 15:36:30|4205.17|4204.77|4205.42|4205.02|4205.42|4205.02|4205.17|4204.77|195
1622129800000|2021-05-27 15:36:40|4205.29|4204.89|4205.17|4204.77|4205.29|4204.89|4205.17|4204.77|234
1622129810000|2021-05-27 15:36:50|4205.42|4205.02|4205.17|4204.77|4205.42|4205.02|4204.92|4204.52|213
1622129820000|2021-05-27 15:37:00|4205.04|4204.64|4205.17|4204.77|4205.42|4205.02|4205.04|4204.64|261
1622129830000|2021-05-27 15:37:10|4205.04|4204.64|4204.92|4204.52|4205.17|4204.77|4204.92|4204.52|255
1622129840000|2021-05-27 15:37:20|4204.67|4204.27|4204.67|4204.27|4204.92|4204.52|4204.42|4204.02|438
1622129850000|2021-05-27 15:37:30|4204.92|4204.52|4204.92|4204.52|4204.92|4204.52|4204.67|4204.27|211
1622129860000|2021-05-27 15:37:40|4205.17|4204.77|4204.92|4204.52|4205.17|4204.77|4204.67|4204.27|229
1622129870000|2021-05-27 15:37:50|4204.79|4204.39|4204.92|4204.52|4204.92|4204.52|4204.67|4204.27|205
1622129880000|2021-05-27 15:38:00|4204.79|4204.39|4204.92|4204.52|4204.92|4204.52|4204.67|4204.27|218
1622129890000|2021-05-27 15:38:10|4204.79|4204.39|4204.42|4204.02|4204.79|4204.39|4204.17|4203.77|381
1622129900000|2021-05-27 15:38:20|4204.17|4203.77|4204.42|4204.02|4204.42|4204.02|4204.17|4203.77|116
1622129910000|2021-05-27 15:38:30|4204.67|4204.27|4205.17|4204.77|4205.17|4204.77|4204.67|4204.27|251
1622129920000|2021-05-27 15:38:40|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|420
1622129930000|2021-05-27 15:38:50|4205.29|4204.89|4205.17|4204.77|4205.29|4204.89|4205.17|4204.77|229
1622129940000|2021-05-27 15:39:00|4205.29|4204.89|4204.92|4204.52|4205.42|4205.02|4204.92|4204.52|293
1622129950000|2021-05-27 15:39:10|4204.67|4204.27|4204.42|4204.02|4204.67|4204.27|4204.42|4204.02|273
1622129960000|2021-05-27 15:39:20|4204.67|4204.27|4204.67|4204.27|4204.92|4204.52|4204.67|4204.27|384
1622129970000|2021-05-27 15:39:30|4204.92|4204.52|4204.67|4204.27|4204.92|4204.52|4204.67|4204.27|258
1622129980000|2021-05-27 15:39:40|4204.79|4204.39|4205.42|4205.02|4205.67|4205.27|4204.79|4204.39|1276
1622129990000|2021-05-27 15:39:50|4205.17|4204.77|4205.67|4205.27|4205.67|4205.27|4205.17|4204.77|434
1622130000000|2021-05-27 15:40:00|4205.42|4205.02|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|600
1622130010000|2021-05-27 15:40:10|4205.79|4205.39|4206.17|4205.77|4206.17|4205.77|4205.79|4205.39|600
1622130020000|2021-05-27 15:40:20|4206.29|4205.89|4206.67|4206.27|4206.67|4206.27|4206.17|4205.77|1062
1622130030000|2021-05-27 15:40:30|4207.17|4206.77|4207.04|4206.64|4207.42|4207.02|4206.92|4206.52|1491
1622130040000|2021-05-27 15:40:40|4206.92|4206.52|4207.17|4206.77|4207.42|4207.02|4206.92|4206.52|1408
1622130050000|2021-05-27 15:40:50|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|1007
1622130060000|2021-05-27 15:41:00|||||||||270
1622130070000|2021-05-27 15:41:10|4207.67|4207.27|4207.17|4206.77|4207.67|4207.27|4207.17|4206.77|599
1622130080000|2021-05-27 15:41:20|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|384
1622130090000|2021-05-27 15:41:30|||||||||17
1622130100000|2021-05-27 15:41:40|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|604
1622130110000|2021-05-27 15:41:50|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|170
1622130120000|2021-05-27 15:42:00|4206.92|4206.52|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|345
1622130130000|2021-05-27 15:42:10|4206.92|4206.52|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|334
1622130140000|2021-05-27 15:42:20|||||||||28
1622130150000|2021-05-27 15:42:30|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|222
1622130160000|2021-05-27 15:42:40|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|163
1622130170000|2021-05-27 15:42:50|4207.04|4206.64|4206.92|4206.52|4207.04|4206.64|4206.92|4206.52|167
1622130180000|2021-05-27 15:43:00|||||||||46
1622130190000|2021-05-27 15:43:10|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|85
1622130200000|2021-05-27 15:43:20|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|211
1622130210000|2021-05-27 15:43:30|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|210
1622130220000|2021-05-27 15:43:40|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|316
1622130230000|2021-05-27 15:43:50|||||||||153
1622130240000|2021-05-27 15:44:00|4206.54|4206.14|4206.67|4206.27|4206.92|4206.52|4206.54|4206.14|249
1622130250000|2021-05-27 15:44:10|4206.54|4206.14|4206.54|4206.14|4206.67|4206.27|4206.42|4206.02|465
1622130260000|2021-05-27 15:44:20|4206.42|4206.02|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|151
1622130270000|2021-05-27 15:44:30|4206.42|4206.02|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|132
1622130280000|2021-05-27 15:44:40|4206.29|4205.89|4206.42|4206.02|4206.42|4206.02|4206.17|4205.77|277
1622130290000|2021-05-27 15:44:50|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|46
1622130300000|2021-05-27 15:45:00|4206.42|4206.02|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|154
1622130310000|2021-05-27 15:45:10|||||||||18
1622130320000|2021-05-27 15:45:20|4206.42|4206.02|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|150
1622130330000|2021-05-27 15:45:30|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|145
1622130340000|2021-05-27 15:45:40|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|97
1622130350000|2021-05-27 15:45:50|4206.54|4206.14|4206.67|4206.27|4206.92|4206.52|4206.42|4206.02|431
1622130360000|2021-05-27 15:46:00|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|421
1622130370000|2021-05-27 15:46:10|||||||||67
1622130380000|2021-05-27 15:46:20|4207.17|4206.77|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|796
1622130390000|2021-05-27 15:46:30|4207.04|4206.64|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|572
1622130400000|2021-05-27 15:46:40|||||||||69
1622130410000|2021-05-27 15:46:50|||||||||40
1622130420000|2021-05-27 15:47:00|||||||||439
1622130430000|2021-05-27 15:47:10|||||||||10
1622130440000|2021-05-27 15:47:20|||||||||307
1622130450000|2021-05-27 15:47:30|||||||||381
1622130460000|2021-05-27 15:47:40|4207.04|4206.64|4207.17|4206.77|4207.17|4206.77|4207.04|4206.64|204
1622130470000|2021-05-27 15:47:50|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|110
1622130480000|2021-05-27 15:48:00|||||||||20
1622130490000|2021-05-27 15:48:10|4207.17|4206.77|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|204
1622130500000|2021-05-27 15:48:20|4207.04|4206.64|4207.17|4206.77|4207.17|4206.77|4207.04|4206.64|125
1622130510000|2021-05-27 15:48:30|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|189
1622130520000|2021-05-27 15:48:40|||||||||269
1622130530000|2021-05-27 15:48:50|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|254
1622130540000|2021-05-27 15:49:00|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|435
1622130550000|2021-05-27 15:49:10|4206.79|4206.39|4206.79|4206.39|4206.92|4206.52|4206.67|4206.27|146
1622130560000|2021-05-27 15:49:20|4206.67|4206.27|4206.67|4206.27|4206.92|4206.52|4206.42|4206.02|195
1622130570000|2021-05-27 15:49:30|4206.42|4206.02|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|243
1622130580000|2021-05-27 15:49:40|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|256
1622130590000|2021-05-27 15:49:50|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|110
1622130600000|2021-05-27 15:50:00|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|156
1622130610000|2021-05-27 15:50:10|4207.17|4206.77|4206.42|4206.02|4207.17|4206.77|4206.42|4206.02|190
1622130620000|2021-05-27 15:50:20|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|46
1622130630000|2021-05-27 15:50:30|4206.79|4206.39|4206.67|4206.27|4206.79|4206.39|4206.54|4206.14|120
1622130640000|2021-05-27 15:50:40|4206.42|4206.02|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|162
1622130650000|2021-05-27 15:50:50|||||||||6
1622130660000|2021-05-27 15:51:00|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|229
1622130670000|2021-05-27 15:51:10|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|244
1622130680000|2021-05-27 15:51:20|4207.17|4206.77|4207.04|4206.64|4207.17|4206.77|4207.04|4206.64|204
1622130690000|2021-05-27 15:51:30|4206.92|4206.52|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|507
1622130700000|2021-05-27 15:51:40|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|149
1622130710000|2021-05-27 15:51:50|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|89
1622130720000|2021-05-27 15:52:00|4207.29|4206.89|4206.92|4206.52|4207.29|4206.89|4206.92|4206.52|279
1622130730000|2021-05-27 15:52:10|||||||||13
1622130740000|2021-05-27 15:52:20|4207.17|4206.77|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|36
1622130750000|2021-05-27 15:52:30|4207.04|4206.64|4207.17|4206.77|4207.17|4206.77|4207.04|4206.64|33
1622130760000|2021-05-27 15:52:40|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|284
1622130770000|2021-05-27 15:52:50|4206.79|4206.39|4206.42|4206.02|4206.79|4206.39|4206.42|4206.02|186
1622130780000|2021-05-27 15:53:00|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4206.42|4206.02|185
1622130790000|2021-05-27 15:53:10|4206.67|4206.27|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|91
1622130800000|2021-05-27 15:53:20|4206.42|4206.02|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|218
1622130810000|2021-05-27 15:53:30|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|113
1622130820000|2021-05-27 15:53:40|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.42|4206.02|875
1622130830000|2021-05-27 15:53:50|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|106
1622130840000|2021-05-27 15:54:00|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|247
1622130850000|2021-05-27 15:54:10|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|82
1622130860000|2021-05-27 15:54:20|4206.42|4206.02|4206.54|4206.14|4206.54|4206.14|4206.42|4206.02|84
1622130870000|2021-05-27 15:54:30|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|106
1622130880000|2021-05-27 15:54:40|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|214
1622130890000|2021-05-27 15:54:50|||||||||6
1622130900000|2021-05-27 15:55:00|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|142
1622130910000|2021-05-27 15:55:10|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.29|4206.89|1009
1622130920000|2021-05-27 15:55:20|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|149
1622130930000|2021-05-27 15:55:30|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|131
1622130940000|2021-05-27 15:55:40|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|103
1622130950000|2021-05-27 15:55:50|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|254
1622130960000|2021-05-27 15:56:00|4207.54|4207.14|4207.29|4206.89|4207.54|4207.14|4207.17|4206.77|264
1622130970000|2021-05-27 15:56:10|4207.17|4206.77|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|150
1622130980000|2021-05-27 15:56:20|4207.54|4207.14|4207.54|4207.14|4207.54|4207.14|4207.54|4207.14|15
1622130990000|2021-05-27 15:56:30|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|76
1622131000000|2021-05-27 15:56:40|4207.79|4207.39|4207.67|4207.27|4207.79|4207.39|4207.54|4207.14|86
1622131010000|2021-05-27 15:56:50|4207.92|4207.52|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|128
1622131020000|2021-05-27 15:57:00|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|4207.67|4207.27|187
1622131030000|2021-05-27 15:57:10|4208.17|4207.77|4208.17|4207.77|4208.17|4207.77|4208.17|4207.77|187
1622131040000|2021-05-27 15:57:20|||||||||37
1622131050000|2021-05-27 15:57:30|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|720
1622131060000|2021-05-27 15:57:40|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4207.92|4207.52|220
1622131070000|2021-05-27 15:57:50|4207.92|4207.52|4208.17|4207.77|4208.17|4207.77|4207.79|4207.39|243
1622131080000|2021-05-27 15:58:00|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|4208.29|4207.89|284
1622131090000|2021-05-27 15:58:10|4208.29|4207.89|4208.42|4208.02|4208.42|4208.02|4208.17|4207.77|269
1622131100000|2021-05-27 15:58:20|4208.17|4207.77|4208.42|4208.02|4208.42|4208.02|4208.17|4207.77|333
1622131110000|2021-05-27 15:58:30|4208.17|4207.77|4208.67|4208.27|4208.67|4208.27|4208.17|4207.77|134
1622131120000|2021-05-27 15:58:40|4208.92|4208.52|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|479
1622131130000|2021-05-27 15:58:50|4208.92|4208.52|4208.92|4208.52|4208.92|4208.52|4208.79|4208.39|364
1622131140000|2021-05-27 15:59:00|4209.17|4208.77|4209.67|4209.27|4209.92|4209.52|4209.17|4208.77|1771
1622131150000|2021-05-27 15:59:10|4209.92|4209.52|4209.67|4209.27|4209.92|4209.52|4209.42|4209.02|763
1622131160000|2021-05-27 15:59:20|4209.54|4209.14|4209.67|4209.27|4209.67|4209.27|4209.42|4209.02|236
1622131170000|2021-05-27 15:59:30|4209.42|4209.02|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|205
1622131180000|2021-05-27 15:59:40|4209.67|4209.27|4209.17|4208.77|4209.67|4209.27|4209.04|4208.64|314
1622131190000|2021-05-27 15:59:50|4209.04|4208.64|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|147
1622131200000|2021-05-27 16:00:00|4208.92|4208.52|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|281
1622131210000|2021-05-27 16:00:10|4209.42|4209.02|4209.92|4209.52|4210.17|4209.77|4209.29|4208.89|482
1622131220000|2021-05-27 16:00:20|4210.04|4209.64|4209.67|4209.27|4210.17|4209.77|4209.67|4209.27|185
1622131230000|2021-05-27 16:00:30|4209.54|4209.14|4209.42|4209.02|4209.54|4209.14|4209.29|4208.89|277
1622131240000|2021-05-27 16:00:40|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|187
1622131250000|2021-05-27 16:00:50|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|92
1622131260000|2021-05-27 16:01:00|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|54
1622131270000|2021-05-27 16:01:10|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|150
1622131280000|2021-05-27 16:01:20|||||||||100
1622131290000|2021-05-27 16:01:30|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|64
1622131300000|2021-05-27 16:01:40|||||||||44
1622131310000|2021-05-27 16:01:50|4209.04|4208.64|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|199
1622131320000|2021-05-27 16:02:00|4208.79|4208.39|4209.17|4208.77|4209.17|4208.77|4208.67|4208.27|278
1622131330000|2021-05-27 16:02:10|4208.92|4208.52|4208.67|4208.27|4209.17|4208.77|4208.67|4208.27|202
1622131340000|2021-05-27 16:02:20|4208.79|4208.39|4209.17|4208.77|4209.17|4208.77|4208.79|4208.39|88
1622131350000|2021-05-27 16:02:30|4209.29|4208.89|4208.92|4208.52|4209.42|4209.02|4208.92|4208.52|239
1622131360000|2021-05-27 16:02:40|4209.04|4208.64|4209.42|4209.02|4209.42|4209.02|4209.04|4208.64|85
1622131370000|2021-05-27 16:02:50|4209.67|4209.27|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|253
1622131380000|2021-05-27 16:03:00|4209.17|4208.77|4209.67|4209.27|4209.67|4209.27|4209.17|4208.77|223
1622131390000|2021-05-27 16:03:10|4209.54|4209.14|4209.67|4209.27|4209.67|4209.27|4209.42|4209.02|65
1622131400000|2021-05-27 16:03:20|4209.42|4209.02|4209.67|4209.27|4209.67|4209.27|4209.42|4209.02|77
1622131410000|2021-05-27 16:03:30|||||||||40
1622131420000|2021-05-27 16:03:40|4209.54|4209.14|4209.42|4209.02|4209.54|4209.14|4209.42|4209.02|183
1622131430000|2021-05-27 16:03:50|||||||||13
1622131440000|2021-05-27 16:04:00|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|23
1622131450000|2021-05-27 16:04:10|4209.92|4209.52|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|122
1622131460000|2021-05-27 16:04:20|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|89
1622131470000|2021-05-27 16:04:30|4209.54|4209.14|4209.67|4209.27|4209.67|4209.27|4209.54|4209.14|73
1622131480000|2021-05-27 16:04:40|4209.42|4209.02|4209.42|4209.02|4209.54|4209.14|4209.42|4209.02|99
1622131490000|2021-05-27 16:04:50|4209.54|4209.14|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|50
1622131500000|2021-05-27 16:05:00|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|431
1622131510000|2021-05-27 16:05:10|4209.29|4208.89|4209.67|4209.27|4209.67|4209.27|4209.17|4208.77|111
1622131520000|2021-05-27 16:05:20|4209.42|4209.02|4209.67|4209.27|4209.67|4209.27|4209.42|4209.02|18
1622131530000|2021-05-27 16:05:30|4209.54|4209.14|4209.67|4209.27|4209.67|4209.27|4209.42|4209.02|56
1622131540000|2021-05-27 16:05:40|4209.42|4209.02|4209.92|4209.52|4209.92|4209.52|4209.42|4209.02|230
1622131550000|2021-05-27 16:05:50|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|63
1622131560000|2021-05-27 16:06:00|4209.92|4209.52|4209.54|4209.14|4209.92|4209.52|4209.42|4209.02|164
1622131570000|2021-05-27 16:06:10|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|233
1622131580000|2021-05-27 16:06:20|4209.29|4208.89|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|41
1622131590000|2021-05-27 16:06:30|||||||||2
1622131600000|2021-05-27 16:06:40|4209.17|4208.77|4209.17|4208.77|4209.29|4208.89|4209.17|4208.77|92
1622131610000|2021-05-27 16:06:50|4208.92|4208.52|4208.92|4208.52|4208.92|4208.52|4208.92|4208.52|82
1622131620000|2021-05-27 16:07:00|4208.79|4208.39|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|196
1622131630000|2021-05-27 16:07:10|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|199
1622131640000|2021-05-27 16:07:20|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|112
1622131650000|2021-05-27 16:07:30|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|197
1622131660000|2021-05-27 16:07:40|4208.79|4208.39|4208.92|4208.52|4208.92|4208.52|4208.67|4208.27|137
1622131670000|2021-05-27 16:07:50|4208.79|4208.39|4208.92|4208.52|4208.92|4208.52|4208.67|4208.27|186
1622131680000|2021-05-27 16:08:00|||||||||67
1622131690000|2021-05-27 16:08:10|4208.67|4208.27|4208.79|4208.39|4208.79|4208.39|4208.67|4208.27|213
1622131700000|2021-05-27 16:08:20|4208.92|4208.52|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|27
1622131710000|2021-05-27 16:08:30|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|269
1622131720000|2021-05-27 16:08:40|4208.54|4208.14|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|67
1622131730000|2021-05-27 16:08:50|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|82
1622131740000|2021-05-27 16:09:00|4208.92|4208.52|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|163
1622131750000|2021-05-27 16:09:10|4208.79|4208.39|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|121
1622131760000|2021-05-27 16:09:20|4208.79|4208.39|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|164
1622131770000|2021-05-27 16:09:30|4208.92|4208.52|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|115
1622131780000|2021-05-27 16:09:40|4208.79|4208.39|4208.92|4208.52|4208.92|4208.52|4208.79|4208.39|66
1622131790000|2021-05-27 16:09:50|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4209.04|4208.64|143
1622131800000|2021-05-27 16:10:00|||||||||121
1622131810000|2021-05-27 16:10:10|4209.04|4208.64|4209.17|4208.77|4209.17|4208.77|4209.04|4208.64|218
1622131820000|2021-05-27 16:10:20|||||||||86
1622131830000|2021-05-27 16:10:30|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|215
1622131840000|2021-05-27 16:10:40|4209.67|4209.27|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|683
1622131850000|2021-05-27 16:10:50|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|131
1622131860000|2021-05-27 16:11:00|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|245
1622131870000|2021-05-27 16:11:10|||||||||12
1622131880000|2021-05-27 16:11:20|||||||||30
1622131890000|2021-05-27 16:11:30|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|178
1622131900000|2021-05-27 16:11:40|4209.17|4208.77|4209.17|4208.77|4209.29|4208.89|4209.17|4208.77|360
1622131910000|2021-05-27 16:11:50|||||||||40
1622131920000|2021-05-27 16:12:00|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.04|4208.64|234
1622131930000|2021-05-27 16:12:10|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|125
1622131940000|2021-05-27 16:12:20|4209.29|4208.89|4209.42|4209.02|4209.42|4209.02|4209.29|4208.89|59
1622131950000|2021-05-27 16:12:30|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|85
1622131960000|2021-05-27 16:12:40|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|181
1622131970000|2021-05-27 16:12:50|4209.92|4209.52|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|131
1622131980000|2021-05-27 16:13:00|||||||||36
1622131990000|2021-05-27 16:13:10|||||||||50
1622132000000|2021-05-27 16:13:20|||||||||5
1622132010000|2021-05-27 16:13:30|4209.42|4209.02|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|129
1622132020000|2021-05-27 16:13:40|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|110
1622132030000|2021-05-27 16:13:50|4209.79|4209.39|4209.42|4209.02|4209.92|4209.52|4209.42|4209.02|170
1622132040000|2021-05-27 16:14:00|4209.54|4209.14|4209.54|4209.14|4209.67|4209.27|4209.42|4209.02|114
1622132050000|2021-05-27 16:14:10|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.54|4209.14|50
1622132060000|2021-05-27 16:14:20|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.79|4209.39|97
1622132070000|2021-05-27 16:14:30|4209.79|4209.39|4209.67|4209.27|4209.79|4209.39|4209.67|4209.27|56
1622132080000|2021-05-27 16:14:40|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|121
1622132090000|2021-05-27 16:14:50|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|110
1622132100000|2021-05-27 16:15:00|4209.79|4209.39|4210.17|4209.77|4210.17|4209.77|4209.79|4209.39|335
1622132110000|2021-05-27 16:15:10|||||||||71
1622132120000|2021-05-27 16:15:20|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|617
1622132130000|2021-05-27 16:15:30|4210.17|4209.77|4210.42|4210.02|4210.42|4210.02|4210.17|4209.77|132
1622132140000|2021-05-27 16:15:40|||||||||411
1622132150000|2021-05-27 16:15:50|4210.29|4209.89|4210.42|4210.02|4210.42|4210.02|4210.29|4209.89|119
1622132160000|2021-05-27 16:16:00|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|246
1622132170000|2021-05-27 16:16:10|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|740
1622132180000|2021-05-27 16:16:20|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|211
1622132190000|2021-05-27 16:16:30|||||||||6
1622132200000|2021-05-27 16:16:40|4210.29|4209.89|4210.29|4209.89|4210.29|4209.89|4210.29|4209.89|343
1622132210000|2021-05-27 16:16:50|4210.42|4210.02|4210.29|4209.89|4210.42|4210.02|4210.17|4209.77|208
1622132220000|2021-05-27 16:17:00|4210.42|4210.02|4210.17|4209.77|4210.42|4210.02|4210.17|4209.77|76
1622132230000|2021-05-27 16:17:10|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|118
1622132240000|2021-05-27 16:17:20|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|68
1622132250000|2021-05-27 16:17:30|||||||||27
1622132260000|2021-05-27 16:17:40|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|124
1622132270000|2021-05-27 16:17:50|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|425
1622132280000|2021-05-27 16:18:00|4209.67|4209.27|4210.17|4209.77|4210.17|4209.77|4209.67|4209.27|411
1622132290000|2021-05-27 16:18:10|||||||||155
1622132300000|2021-05-27 16:18:20|4210.29|4209.89|4210.17|4209.77|4210.42|4210.02|4210.04|4209.64|145
1622132310000|2021-05-27 16:18:30|||||||||11
1622132320000|2021-05-27 16:18:40|4210.04|4209.64|4210.17|4209.77|4210.17|4209.77|4210.04|4209.64|64
1622132330000|2021-05-27 16:18:50|||||||||11
1622132340000|2021-05-27 16:19:00|4209.92|4209.52|4209.92|4209.52|4210.04|4209.64|4209.92|4209.52|234
1622132350000|2021-05-27 16:19:10|4209.67|4209.27|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|131
1622132360000|2021-05-27 16:19:20|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.67|4209.27|94
1622132370000|2021-05-27 16:19:30|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|72
1622132380000|2021-05-27 16:19:40|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.79|4209.39|13
1622132390000|2021-05-27 16:19:50|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.79|4209.39|70
1622132400000|2021-05-27 16:20:00|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|129
1622132410000|2021-05-27 16:20:10|||||||||4
1622132420000|2021-05-27 16:20:20|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|174
1622132430000|2021-05-27 16:20:30|||||||||5
1622132440000|2021-05-27 16:20:40|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|140
1622132450000|2021-05-27 16:20:50|4210.04|4209.64|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|78
1622132460000|2021-05-27 16:21:00|4210.04|4209.64|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|97
1622132470000|2021-05-27 16:21:10|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|52
1622132480000|2021-05-27 16:21:20|4210.04|4209.64|4210.04|4209.64|4210.17|4209.77|4209.92|4209.52|93
1622132490000|2021-05-27 16:21:30|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|4209.92|4209.52|65
1622132500000|2021-05-27 16:21:40|||||||||3
1622132510000|2021-05-27 16:21:50|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|237
1622132520000|2021-05-27 16:22:00|||||||||7
1622132530000|2021-05-27 16:22:10|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|4210.17|4209.77|86
1622132540000|2021-05-27 16:22:20|4210.42|4210.02|4210.17|4209.77|4210.42|4210.02|4210.17|4209.77|89
1622132550000|2021-05-27 16:22:30|4210.29|4209.89|4210.42|4210.02|4210.42|4210.02|4210.17|4209.77|575
1622132560000|2021-05-27 16:22:40|4210.29|4209.89|4210.42|4210.02|4210.42|4210.02|4210.29|4209.89|136
1622132570000|2021-05-27 16:22:50|4210.29|4209.89|4210.17|4209.77|4210.29|4209.89|4210.17|4209.77|62
1622132580000|2021-05-27 16:23:00|4210.42|4210.02|4210.17|4209.77|4210.42|4210.02|4210.17|4209.77|49
1622132590000|2021-05-27 16:23:10|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|4210.42|4210.02|23
1622132600000|2021-05-27 16:23:20|||||||||15
1622132610000|2021-05-27 16:23:30|4210.29|4209.89|4209.92|4209.52|4210.29|4209.89|4209.92|4209.52|177
1622132620000|2021-05-27 16:23:40|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|162
1622132630000|2021-05-27 16:23:50|4210.04|4209.64|4210.42|4210.02|4210.42|4210.02|4210.04|4209.64|129
1622132640000|2021-05-27 16:24:00|4210.29|4209.89|4210.42|4210.02|4210.42|4210.02|4210.17|4209.77|97
1622132650000|2021-05-27 16:24:10|||||||||33
1622132660000|2021-05-27 16:24:20|4210.29|4209.89|4210.17|4209.77|4210.29|4209.89|4210.17|4209.77|93
1622132670000|2021-05-27 16:24:30|4210.29|4209.89|4210.42|4210.02|4210.42|4210.02|4210.17|4209.77|104
1622132680000|2021-05-27 16:24:40|4210.29|4209.89|4210.42|4210.02|4210.42|4210.02|4210.29|4209.89|51
1622132690000|2021-05-27 16:24:50|4210.17|4209.77|4210.17|4209.77|4210.42|4210.02|4210.17|4209.77|80
1622132700000|2021-05-27 16:25:00|4210.29|4209.89|4210.17|4209.77|4210.29|4209.89|4210.17|4209.77|83
1622132710000|2021-05-27 16:25:10|||||||||11
1622132720000|2021-05-27 16:25:20|4210.42|4210.02|4210.42|4210.02|4210.67|4210.27|4210.42|4210.02|198
1622132730000|2021-05-27 16:25:30|||||||||11
1622132740000|2021-05-27 16:25:40|4210.29|4209.89|4210.17|4209.77|4210.29|4209.89|4210.17|4209.77|56
1622132750000|2021-05-27 16:25:50|4210.42|4210.02|4210.29|4209.89|4210.42|4210.02|4210.17|4209.77|151
1622132760000|2021-05-27 16:26:00|4210.17|4209.77|4210.17|4209.77|4210.42|4210.02|4210.17|4209.77|93
1622132770000|2021-05-27 16:26:10|4209.92|4209.52|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|104
1622132780000|2021-05-27 16:26:20|4209.79|4209.39|4209.67|4209.27|4209.79|4209.39|4209.67|4209.27|147
1622132790000|2021-05-27 16:26:30|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|68
1622132800000|2021-05-27 16:26:40|||||||||15
1622132810000|2021-05-27 16:26:50|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.67|4209.27|216
1622132820000|2021-05-27 16:27:00|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.67|4209.27|136
1622132830000|2021-05-27 16:27:10|||||||||3
1622132840000|2021-05-27 16:27:20|||||||||7
1622132850000|2021-05-27 16:27:30|4209.67|4209.27|4209.67|4209.27|4209.79|4209.39|4209.67|4209.27|496
1622132860000|2021-05-27 16:27:40|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.79|4209.39|289
1622132870000|2021-05-27 16:27:50|4209.67|4209.27|4209.92|4209.52|4209.92|4209.52|4209.67|4209.27|314
1622132880000|2021-05-27 16:28:00|||||||||224
1622132890000|2021-05-27 16:28:10|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|85
1622132900000|2021-05-27 16:28:20|4209.79|4209.39|4209.67|4209.27|4209.79|4209.39|4209.67|4209.27|91
1622132910000|2021-05-27 16:28:30|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|543
1622132920000|2021-05-27 16:28:40|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|431
1622132930000|2021-05-27 16:28:50|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|231
1622132940000|2021-05-27 16:29:00|||||||||28
1622132950000|2021-05-27 16:29:10|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|120
1622132960000|2021-05-27 16:29:20|4209.04|4208.64|4209.42|4209.02|4209.42|4209.02|4209.04|4208.64|297
1622132970000|2021-05-27 16:29:30|4209.17|4208.77|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|78
1622132980000|2021-05-27 16:29:40|||||||||66
1622132990000|2021-05-27 16:29:50|4209.29|4208.89|4209.29|4208.89|4209.42|4209.02|4209.17|4208.77|173
1622133000000|2021-05-27 16:30:00|4209.42|4209.02|4209.54|4209.14|4209.67|4209.27|4209.42|4209.02|321
1622133010000|2021-05-27 16:30:10|4209.67|4209.27|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|39
1622133020000|2021-05-27 16:30:20|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|88
1622133030000|2021-05-27 16:30:30|||||||||4
1622133040000|2021-05-27 16:30:40|||||||||6
1622133050000|2021-05-27 16:30:50|||||||||109
1622133060000|2021-05-27 16:31:00|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|129
1622133070000|2021-05-27 16:31:10|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|498
1622133080000|2021-05-27 16:31:20|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|4209.42|4209.02|176
1622133090000|2021-05-27 16:31:30|4209.29|4208.89|4209.42|4209.02|4209.42|4209.02|4209.17|4208.77|142
1622133100000|2021-05-27 16:31:40|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|103
1622133110000|2021-05-27 16:31:50|4209.04|4208.64|4208.92|4208.52|4209.04|4208.64|4208.92|4208.52|249
1622133120000|2021-05-27 16:32:00|4209.17|4208.77|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|112
1622133130000|2021-05-27 16:32:10|4208.79|4208.39|4208.92|4208.52|4208.92|4208.52|4208.67|4208.27|220
1622133140000|2021-05-27 16:32:20|||||||||77
1622133150000|2021-05-27 16:32:30|||||||||39
1622133160000|2021-05-27 16:32:40|4209.04|4208.64|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|497
1622133170000|2021-05-27 16:32:50|4209.29|4208.89|4209.42|4209.02|4209.42|4209.02|4209.29|4208.89|302
1622133180000|2021-05-27 16:33:00|4209.29|4208.89|4209.42|4209.02|4209.67|4209.27|4209.17|4208.77|438
1622133190000|2021-05-27 16:33:10|4209.67|4209.27|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|256
1622133200000|2021-05-27 16:33:20|||||||||28
1622133210000|2021-05-27 16:33:30|||||||||12
1622133220000|2021-05-27 16:33:40|||||||||26
1622133230000|2021-05-27 16:33:50|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|98
1622133240000|2021-05-27 16:34:00|4209.67|4209.27|4209.92|4209.52|4210.17|4209.77|4209.67|4209.27|225
1622133250000|2021-05-27 16:34:10|4210.17|4209.77|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|124
1622133260000|2021-05-27 16:34:20|4210.04|4209.64|4210.17|4209.77|4210.17|4209.77|4210.04|4209.64|101
1622133270000|2021-05-27 16:34:30|||||||||12
1622133280000|2021-05-27 16:34:40|4209.92|4209.52|4209.92|4209.52|4210.17|4209.77|4209.92|4209.52|80
1622133290000|2021-05-27 16:34:50|4209.79|4209.39|4209.67|4209.27|4209.79|4209.39|4209.67|4209.27|106
1622133300000|2021-05-27 16:35:00|||||||||11
1622133310000|2021-05-27 16:35:10|||||||||11
1622133320000|2021-05-27 16:35:20|4209.79|4209.39|4209.92|4209.52|4209.92|4209.52|4209.79|4209.39|103
1622133330000|2021-05-27 16:35:30|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4209.67|4209.27|246
1622133340000|2021-05-27 16:35:40|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|4209.92|4209.52|54
1622133350000|2021-05-27 16:35:50|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|4209.67|4209.27|61
1622133360000|2021-05-27 16:36:00|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|169
1622133370000|2021-05-27 16:36:10|4209.29|4208.89|4209.42|4209.02|4209.42|4209.02|4209.29|4208.89|130
1622133380000|2021-05-27 16:36:20|4209.29|4208.89|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|119
1622133390000|2021-05-27 16:36:30|||||||||161
1622133400000|2021-05-27 16:36:40|4208.92|4208.52|4209.17|4208.77|4209.17|4208.77|4208.92|4208.52|145
1622133410000|2021-05-27 16:36:50|||||||||28
1622133420000|2021-05-27 16:37:00|4208.92|4208.52|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|385
1622133430000|2021-05-27 16:37:10|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|69
1622133440000|2021-05-27 16:37:20|4209.29|4208.89|4209.42|4209.02|4209.42|4209.02|4209.29|4208.89|113
1622133450000|2021-05-27 16:37:30|||||||||141
1622133460000|2021-05-27 16:37:40|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|73
1622133470000|2021-05-27 16:37:50|4208.92|4208.52|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|459
1622133480000|2021-05-27 16:38:00|||||||||95
1622133490000|2021-05-27 16:38:10|||||||||38
1622133500000|2021-05-27 16:38:20|||||||||507
1622133510000|2021-05-27 16:38:30|||||||||7
1622133520000|2021-05-27 16:38:40|4209.17|4208.77|4208.92|4208.52|4209.17|4208.77|4208.92|4208.52|366
1622133530000|2021-05-27 16:38:50|4208.79|4208.39|4208.67|4208.27|4208.79|4208.39|4208.67|4208.27|86
1622133540000|2021-05-27 16:39:00|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|269
1622133550000|2021-05-27 16:39:10|||||||||12
1622133560000|2021-05-27 16:39:20|4208.92|4208.52|4208.92|4208.52|4208.92|4208.52|4208.67|4208.27|236
1622133570000|2021-05-27 16:39:30|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|120
1622133580000|2021-05-27 16:39:40|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|83
1622133590000|2021-05-27 16:39:50|4209.42|4209.02|4209.17|4208.77|4209.42|4209.02|4209.17|4208.77|80
1622133600000|2021-05-27 16:40:00|4209.29|4208.89|4209.42|4209.02|4209.67|4209.27|4209.29|4208.89|172
1622133610000|2021-05-27 16:40:10|4209.54|4209.14|4209.42|4209.02|4209.67|4209.27|4209.42|4209.02|262
1622133620000|2021-05-27 16:40:20|||||||||42
1622133630000|2021-05-27 16:40:30|||||||||23
1622133640000|2021-05-27 16:40:40|4209.29|4208.89|4209.17|4208.77|4209.29|4208.89|4208.92|4208.52|183
1622133650000|2021-05-27 16:40:50|4209.04|4208.64|4208.92|4208.52|4209.04|4208.64|4208.92|4208.52|23
1622133660000|2021-05-27 16:41:00|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|4209.17|4208.77|31
1622133670000|2021-05-27 16:41:10|4208.92|4208.52|4208.67|4208.27|4209.17|4208.77|4208.67|4208.27|337
1622133680000|2021-05-27 16:41:20|4208.79|4208.39|4208.67|4208.27|4208.92|4208.52|4208.67|4208.27|53
1622133690000|2021-05-27 16:41:30|4208.42|4208.02|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|89
1622133700000|2021-05-27 16:41:40|4208.54|4208.14|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|93
1622133710000|2021-05-27 16:41:50|||||||||1
1622133720000|2021-05-27 16:42:00|4208.92|4208.52|4208.67|4208.27|4208.92|4208.52|4208.42|4208.02|108
1622133730000|2021-05-27 16:42:10|4208.54|4208.14|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|219
1622133740000|2021-05-27 16:42:20|||||||||53
1622133750000|2021-05-27 16:42:30|4208.67|4208.27|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|93
1622133760000|2021-05-27 16:42:40|||||||||30
1622133770000|2021-05-27 16:42:50|4208.42|4208.02|4208.42|4208.02|4208.54|4208.14|4208.42|4208.02|114
1622133780000|2021-05-27 16:43:00|4208.54|4208.14|4208.42|4208.02|4208.54|4208.14|4208.42|4208.02|99
1622133790000|2021-05-27 16:43:10|||||||||5
1622133800000|2021-05-27 16:43:20|4208.17|4207.77|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|138
1622133810000|2021-05-27 16:43:30|||||||||45
1622133820000|2021-05-27 16:43:40|||||||||21
1622133830000|2021-05-27 16:43:50|||||||||18
1622133840000|2021-05-27 16:44:00|4208.29|4207.89|4207.92|4207.52|4208.29|4207.89|4207.92|4207.52|448
1622133850000|2021-05-27 16:44:10|4208.04|4207.64|4208.17|4207.77|4208.17|4207.77|4208.04|4207.64|136
1622133860000|2021-05-27 16:44:20|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|4208.42|4208.02|43
1622133870000|2021-05-27 16:44:30|4208.67|4208.27|4208.42|4208.02|4208.67|4208.27|4208.17|4207.77|255
1622133880000|2021-05-27 16:44:40|4208.54|4208.14|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|80
1622133890000|2021-05-27 16:44:50|4208.54|4208.14|4208.67|4208.27|4208.67|4208.27|4208.42|4208.02|85
1622133900000|2021-05-27 16:45:00|4208.42|4208.02|4208.42|4208.02|4208.67|4208.27|4208.42|4208.02|208
1622133910000|2021-05-27 16:45:10|4208.29|4207.89|4208.29|4207.89|4208.42|4208.02|4208.17|4207.77|85
1622133920000|2021-05-27 16:45:20|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|104
1622133930000|2021-05-27 16:45:30|4207.92|4207.52|4208.04|4207.64|4208.04|4207.64|4207.92|4207.52|130
1622133940000|2021-05-27 16:45:40|4208.17|4207.77|4207.92|4207.52|4208.17|4207.77|4207.92|4207.52|118
1622133950000|2021-05-27 16:45:50|4208.04|4207.64|4207.92|4207.52|4208.17|4207.77|4207.92|4207.52|67
1622133960000|2021-05-27 16:46:00|||||||||29
1622133970000|2021-05-27 16:46:10|4207.79|4207.39|4207.67|4207.27|4207.79|4207.39|4207.42|4207.02|517
1622133980000|2021-05-27 16:46:20|4207.42|4207.02|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|247
1622133990000|2021-05-27 16:46:30|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|4207.67|4207.27|127
1622134000000|2021-05-27 16:46:40|||||||||111
1622134010000|2021-05-27 16:46:50|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|67
1622134020000|2021-05-27 16:47:00|||||||||466
1622134030000|2021-05-27 16:47:10|4207.17|4206.77|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|392
1622134040000|2021-05-27 16:47:20|4207.29|4206.89|4207.67|4207.27|4207.67|4207.27|4207.17|4206.77|123
1622134050000|2021-05-27 16:47:30|4207.54|4207.14|4207.17|4206.77|4207.67|4207.27|4207.17|4206.77|117
1622134060000|2021-05-27 16:47:40|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|227
1622134070000|2021-05-27 16:47:50|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|148
1622134080000|2021-05-27 16:48:00|4207.17|4206.77|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|173
1622134090000|2021-05-27 16:48:10|4207.29|4206.89|4207.17|4206.77|4207.29|4206.89|4207.17|4206.77|75
1622134100000|2021-05-27 16:48:20|4207.04|4206.64|4206.92|4206.52|4207.04|4206.64|4206.92|4206.52|199
1622134110000|2021-05-27 16:48:30|||||||||13
1622134120000|2021-05-27 16:48:40|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|346
1622134130000|2021-05-27 16:48:50|4206.42|4206.02|4206.42|4206.02|4206.54|4206.14|4206.42|4206.02|187
1622134140000|2021-05-27 16:49:00|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|117
1622134150000|2021-05-27 16:49:10|4206.54|4206.14|4206.42|4206.02|4206.54|4206.14|4206.42|4206.02|157
1622134160000|2021-05-27 16:49:20|4206.17|4205.77|4206.17|4205.77|4206.17|4205.77|4206.17|4205.77|180
1622134170000|2021-05-27 16:49:30|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.17|4205.77|200
1622134180000|2021-05-27 16:49:40|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|124
1622134190000|2021-05-27 16:49:50|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|94
1622134200000|2021-05-27 16:50:00|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|172
1622134210000|2021-05-27 16:50:10|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|142
1622134220000|2021-05-27 16:50:20|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.79|4206.39|29
1622134230000|2021-05-27 16:50:30|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|321
1622134240000|2021-05-27 16:50:40|4206.92|4206.52|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|49
1622134250000|2021-05-27 16:50:50|||||||||8
1622134260000|2021-05-27 16:51:00|4207.04|4206.64|4206.67|4206.27|4207.04|4206.64|4206.67|4206.27|305
1622134270000|2021-05-27 16:51:10|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|185
1622134280000|2021-05-27 16:51:20|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|147
1622134290000|2021-05-27 16:51:30|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|39
1622134300000|2021-05-27 16:51:40|4206.54|4206.14|4206.92|4206.52|4206.92|4206.52|4206.54|4206.14|71
1622134310000|2021-05-27 16:51:50|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|112
1622134320000|2021-05-27 16:52:00|||||||||26
1622134330000|2021-05-27 16:52:10|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|92
1622134340000|2021-05-27 16:52:20|||||||||17
1622134350000|2021-05-27 16:52:30|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|63
1622134360000|2021-05-27 16:52:40|||||||||148
1622134370000|2021-05-27 16:52:50|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|94
1622134380000|2021-05-27 16:53:00|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|125
1622134390000|2021-05-27 16:53:10|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|99
1622134400000|2021-05-27 16:53:20|||||||||8
1622134410000|2021-05-27 16:53:30|||||||||98
1622134420000|2021-05-27 16:53:40|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|46
1622134430000|2021-05-27 16:53:50|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|85
1622134440000|2021-05-27 16:54:00|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|115
1622134450000|2021-05-27 16:54:10|4206.54|4206.14|4206.67|4206.27|4206.79|4206.39|4206.42|4206.02|149
1622134460000|2021-05-27 16:54:20|4206.79|4206.39|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|41
1622134470000|2021-05-27 16:54:30|||||||||29
1622134480000|2021-05-27 16:54:40|4206.79|4206.39|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|86
1622134490000|2021-05-27 16:54:50|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|79
1622134500000|2021-05-27 16:55:00|||||||||15
1622134510000|2021-05-27 16:55:10|4207.04|4206.64|4206.92|4206.52|4207.04|4206.64|4206.92|4206.52|98
1622134520000|2021-05-27 16:55:20|4207.04|4206.64|4206.92|4206.52|4207.04|4206.64|4206.92|4206.52|36
1622134530000|2021-05-27 16:55:30|||||||||13
1622134540000|2021-05-27 16:55:40|4207.04|4206.64|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|64
1622134550000|2021-05-27 16:55:50|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|175
1622134560000|2021-05-27 16:56:00|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|60
1622134570000|2021-05-27 16:56:10|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|205
1622134580000|2021-05-27 16:56:20|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|28
1622134590000|2021-05-27 16:56:30|||||||||4
1622134600000|2021-05-27 16:56:40|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|242
1622134610000|2021-05-27 16:56:50|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|29
1622134620000|2021-05-27 16:57:00|4207.29|4206.89|4207.67|4207.27|4207.67|4207.27|4207.29|4206.89|137
1622134630000|2021-05-27 16:57:10|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|166
1622134640000|2021-05-27 16:57:20|4207.42|4207.02|4207.42|4207.02|4207.54|4207.14|4207.42|4207.02|520
1622134650000|2021-05-27 16:57:30|||||||||7
1622134660000|2021-05-27 16:57:40|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|128
1622134670000|2021-05-27 16:57:50|||||||||19
1622134680000|2021-05-27 16:58:00|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|140
1622134690000|2021-05-27 16:58:10|4207.42|4207.02|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|79
1622134700000|2021-05-27 16:58:20|||||||||4
1622134710000|2021-05-27 16:58:30|4207.29|4206.89|4207.17|4206.77|4207.29|4206.89|4206.92|4206.52|285
1622134720000|2021-05-27 16:58:40|4207.04|4206.64|4206.92|4206.52|4207.04|4206.64|4206.92|4206.52|183
1622134730000|2021-05-27 16:58:50|4207.04|4206.64|4206.67|4206.27|4207.17|4206.77|4206.67|4206.27|151
1622134740000|2021-05-27 16:59:00|4206.79|4206.39|4206.79|4206.39|4206.79|4206.39|4206.79|4206.39|7
1622134750000|2021-05-27 16:59:10|4206.92|4206.52|4206.42|4206.02|4206.92|4206.52|4206.42|4206.02|341
1622134760000|2021-05-27 16:59:20|||||||||33
1622134770000|2021-05-27 16:59:30|||||||||9
1622134780000|2021-05-27 16:59:40|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|110
1622134790000|2021-05-27 16:59:50|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|58
1622134800000|2021-05-27 17:00:00|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|229
1622134810000|2021-05-27 17:00:10|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|60
1622134820000|2021-05-27 17:00:20|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|197
1622134830000|2021-05-27 17:00:30|4207.29|4206.89|4207.67|4207.27|4207.67|4207.27|4207.29|4206.89|213
1622134840000|2021-05-27 17:00:40|4207.54|4207.14|4207.42|4207.02|4207.54|4207.14|4207.42|4207.02|236
1622134850000|2021-05-27 17:00:50|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|124
1622134860000|2021-05-27 17:01:00|4207.29|4206.89|4207.17|4206.77|4207.29|4206.89|4207.17|4206.77|121
1622134870000|2021-05-27 17:01:10|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|377
1622134880000|2021-05-27 17:01:20|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|105
1622134890000|2021-05-27 17:01:30|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|68
1622134900000|2021-05-27 17:01:40|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|142
1622134910000|2021-05-27 17:01:50|4207.42|4207.02|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|142
1622134920000|2021-05-27 17:02:00|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|236
1622134930000|2021-05-27 17:02:10|4207.92|4207.52|4207.67|4207.27|4207.92|4207.52|4207.67|4207.27|706
1622134940000|2021-05-27 17:02:20|||||||||34
1622134950000|2021-05-27 17:02:30|4207.54|4207.14|4207.54|4207.14|4207.67|4207.27|4207.42|4207.02|358
1622134960000|2021-05-27 17:02:40|4207.42|4207.02|4207.92|4207.52|4207.92|4207.52|4207.42|4207.02|353
1622134970000|2021-05-27 17:02:50|4208.04|4207.64|4208.17|4207.77|4208.42|4208.02|4208.04|4207.64|368
1622134980000|2021-05-27 17:03:00|4208.29|4207.89|4208.17|4207.77|4208.42|4208.02|4208.17|4207.77|203
1622134990000|2021-05-27 17:03:10|4208.42|4208.02|4208.17|4207.77|4208.42|4208.02|4207.92|4207.52|414
1622135000000|2021-05-27 17:03:20|||||||||12
1622135010000|2021-05-27 17:03:30|4208.04|4207.64|4208.17|4207.77|4208.17|4207.77|4207.92|4207.52|124
1622135020000|2021-05-27 17:03:40|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|4207.92|4207.52|160
1622135030000|2021-05-27 17:03:50|4207.79|4207.39|4207.67|4207.27|4207.79|4207.39|4207.67|4207.27|165
1622135040000|2021-05-27 17:04:00|4207.42|4207.02|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|233
1622135050000|2021-05-27 17:04:10|4207.54|4207.14|4207.67|4207.27|4207.67|4207.27|4207.42|4207.02|69
1622135060000|2021-05-27 17:04:20|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|62
1622135070000|2021-05-27 17:04:30|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|83
1622135080000|2021-05-27 17:04:40|4207.04|4206.64|4206.92|4206.52|4207.04|4206.64|4206.92|4206.52|193
1622135090000|2021-05-27 17:04:50|4206.42|4206.02|4206.17|4205.77|4206.42|4206.02|4206.17|4205.77|487
1622135100000|2021-05-27 17:05:00|4206.42|4206.02|4206.42|4206.02|4206.67|4206.27|4206.17|4205.77|329
1622135110000|2021-05-27 17:05:10|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|129
1622135120000|2021-05-27 17:05:20|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|35
1622135130000|2021-05-27 17:05:30|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|132
1622135140000|2021-05-27 17:05:40|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|130
1622135150000|2021-05-27 17:05:50|4206.79|4206.39|4206.42|4206.02|4206.92|4206.52|4206.42|4206.02|98
1622135160000|2021-05-27 17:06:00|4206.54|4206.14|4206.92|4206.52|4206.92|4206.52|4206.54|4206.14|164
1622135170000|2021-05-27 17:06:10|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|68
1622135180000|2021-05-27 17:06:20|4206.79|4206.39|4206.67|4206.27|4206.79|4206.39|4206.67|4206.27|67
1622135190000|2021-05-27 17:06:30|4206.79|4206.39|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|111
1622135200000|2021-05-27 17:06:40|4206.79|4206.39|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|111
1622135210000|2021-05-27 17:06:50|4206.79|4206.39|4206.67|4206.27|4206.79|4206.39|4206.67|4206.27|61
1622135220000|2021-05-27 17:07:00|4206.42|4206.02|4206.17|4205.77|4206.42|4206.02|4206.17|4205.77|133
1622135230000|2021-05-27 17:07:10|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.17|4205.77|283
1622135240000|2021-05-27 17:07:20|4206.67|4206.27|4207.17|4206.77|4207.17|4206.77|4206.67|4206.27|259
1622135250000|2021-05-27 17:07:30|||||||||500
1622135260000|2021-05-27 17:07:40|4206.92|4206.52|4207.42|4207.02|4207.42|4207.02|4206.92|4206.52|423
1622135270000|2021-05-27 17:07:50|4207.17|4206.77|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|176
1622135280000|2021-05-27 17:08:00|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|158
1622135290000|2021-05-27 17:08:10|||||||||78
1622135300000|2021-05-27 17:08:20|4207.29|4206.89|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|95
1622135310000|2021-05-27 17:08:30|||||||||409
1622135320000|2021-05-27 17:08:40|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|178
1622135330000|2021-05-27 17:08:50|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|67
1622135340000|2021-05-27 17:09:00|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|213
1622135350000|2021-05-27 17:09:10|4206.79|4206.39|4206.92|4206.52|4207.04|4206.64|4206.67|4206.27|195
1622135360000|2021-05-27 17:09:20|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.04|4206.64|630
1622135370000|2021-05-27 17:09:30|||||||||100
1622135380000|2021-05-27 17:09:40|||||||||13
1622135390000|2021-05-27 17:09:50|4207.04|4206.64|4207.04|4206.64|4207.17|4206.77|4206.92|4206.52|214
1622135400000|2021-05-27 17:10:00|4207.17|4206.77|4207.17|4206.77|4207.29|4206.89|4207.17|4206.77|224
1622135410000|2021-05-27 17:10:10|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|176
1622135420000|2021-05-27 17:10:20|4207.04|4206.64|4206.67|4206.27|4207.17|4206.77|4206.67|4206.27|138
1622135430000|2021-05-27 17:10:30|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.17|4205.77|314
1622135440000|2021-05-27 17:10:40|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|75
1622135450000|2021-05-27 17:10:50|||||||||4
1622135460000|2021-05-27 17:11:00|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|68
1622135470000|2021-05-27 17:11:10|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|160
1622135480000|2021-05-27 17:11:20|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|75
1622135490000|2021-05-27 17:11:30|4206.54|4206.14|4206.42|4206.02|4206.54|4206.14|4206.42|4206.02|109
1622135500000|2021-05-27 17:11:40|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|44
1622135510000|2021-05-27 17:11:50|4206.79|4206.39|4207.17|4206.77|4207.17|4206.77|4206.67|4206.27|210
1622135520000|2021-05-27 17:12:00|4207.29|4206.89|4207.29|4206.89|4207.29|4206.89|4207.17|4206.77|117
1622135530000|2021-05-27 17:12:10|4207.17|4206.77|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|260
1622135540000|2021-05-27 17:12:20|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.04|4206.64|103
1622135550000|2021-05-27 17:12:30|4207.04|4206.64|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|66
1622135560000|2021-05-27 17:12:40|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.29|4206.89|91
1622135570000|2021-05-27 17:12:50|4207.17|4206.77|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|145
1622135580000|2021-05-27 17:13:00|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.17|4206.77|539
1622135590000|2021-05-27 17:13:10|||||||||78
1622135600000|2021-05-27 17:13:20|||||||||1
1622135610000|2021-05-27 17:13:30|4207.67|4207.27|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|88
1622135620000|2021-05-27 17:13:40|||||||||8
1622135630000|2021-05-27 17:13:50|||||||||100
1622135640000|2021-05-27 17:14:00|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|144
1622135650000|2021-05-27 17:14:10|4207.67|4207.27|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|134
1622135660000|2021-05-27 17:14:20|||||||||18
1622135670000|2021-05-27 17:14:30|4207.67|4207.27|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|130
1622135680000|2021-05-27 17:14:40|4207.54|4207.14|4207.42|4207.02|4207.67|4207.27|4207.42|4207.02|208
1622135690000|2021-05-27 17:14:50|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|81
1622135700000|2021-05-27 17:15:00|4206.92|4206.52|4206.29|4205.89|4206.92|4206.52|4206.29|4205.89|348
1622135710000|2021-05-27 17:15:10|4206.17|4205.77|4206.67|4206.27|4206.67|4206.27|4206.17|4205.77|218
1622135720000|2021-05-27 17:15:20|4206.54|4206.14|4206.42|4206.02|4206.54|4206.14|4206.42|4206.02|38
1622135730000|2021-05-27 17:15:30|4206.29|4205.89|4206.42|4206.02|4206.42|4206.02|4206.17|4205.77|172
1622135740000|2021-05-27 17:15:40|4206.17|4205.77|4206.17|4205.77|4206.17|4205.77|4206.17|4205.77|64
1622135750000|2021-05-27 17:15:50|4205.92|4205.52|4205.92|4205.52|4205.92|4205.52|4205.92|4205.52|577
1622135760000|2021-05-27 17:16:00|4206.04|4205.64|4206.17|4205.77|4206.17|4205.77|4205.92|4205.52|124
1622135770000|2021-05-27 17:16:10|4206.42|4206.02|4206.17|4205.77|4206.42|4206.02|4206.17|4205.77|125
1622135780000|2021-05-27 17:16:20|4206.29|4205.89|4206.17|4205.77|4206.42|4206.02|4206.17|4205.77|125
1622135790000|2021-05-27 17:16:30|4206.29|4205.89|4206.17|4205.77|4206.42|4206.02|4205.92|4205.52|141
1622135800000|2021-05-27 17:16:40|4206.04|4205.64|4206.17|4205.77|4206.17|4205.77|4206.04|4205.64|91
1622135810000|2021-05-27 17:16:50|||||||||10
1622135820000|2021-05-27 17:17:00|4206.04|4205.64|4205.79|4205.39|4206.17|4205.77|4205.79|4205.39|306
1622135830000|2021-05-27 17:17:10|4205.92|4205.52|4206.42|4206.02|4206.42|4206.02|4205.67|4205.27|244
1622135840000|2021-05-27 17:17:20|4206.17|4205.77|4206.17|4205.77|4206.42|4206.02|4205.92|4205.52|117
1622135850000|2021-05-27 17:17:30|4206.04|4205.64|4206.17|4205.77|4206.17|4205.77|4205.92|4205.52|66
1622135860000|2021-05-27 17:17:40|4206.29|4205.89|4206.42|4206.02|4206.67|4206.27|4206.29|4205.89|221
1622135870000|2021-05-27 17:17:50|4206.67|4206.27|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|162
1622135880000|2021-05-27 17:18:00|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4207.04|4206.64|362
1622135890000|2021-05-27 17:18:10|4207.42|4207.02|4207.29|4206.89|4207.67|4207.27|4207.17|4206.77|361
1622135900000|2021-05-27 17:18:20|4207.42|4207.02|4207.17|4206.77|4207.42|4207.02|4207.17|4206.77|88
1622135910000|2021-05-27 17:18:30|4206.92|4206.52|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|87
1622135920000|2021-05-27 17:18:40|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.29|4206.89|85
1622135930000|2021-05-27 17:18:50|4207.29|4206.89|4207.42|4207.02|4207.42|4207.02|4207.29|4206.89|91
1622135940000|2021-05-27 17:19:00|4207.29|4206.89|4207.17|4206.77|4207.29|4206.89|4206.92|4206.52|243
1622135950000|2021-05-27 17:19:10|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|70
1622135960000|2021-05-27 17:19:20|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|93
1622135970000|2021-05-27 17:19:30|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|88
1622135980000|2021-05-27 17:19:40|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|180
1622135990000|2021-05-27 17:19:50|||||||||60
1622136000000|2021-05-27 17:20:00|4207.04|4206.64|4206.67|4206.27|4207.17|4206.77|4206.67|4206.27|204
1622136010000|2021-05-27 17:20:10|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|246
1622136020000|2021-05-27 17:20:20|||||||||9
1622136030000|2021-05-27 17:20:30|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.54|4206.14|45
1622136040000|2021-05-27 17:20:40|4206.54|4206.14|4206.67|4206.27|4206.67|4206.27|4206.42|4206.02|192
1622136050000|2021-05-27 17:20:50|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|81
1622136060000|2021-05-27 17:21:00|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|143
1622136070000|2021-05-27 17:21:10|4206.67|4206.27|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|70
1622136080000|2021-05-27 17:21:20|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|119
1622136090000|2021-05-27 17:21:30|4206.79|4206.39|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|109
1622136100000|2021-05-27 17:21:40|4206.67|4206.27|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|124
1622136110000|2021-05-27 17:21:50|4206.79|4206.39|4206.67|4206.27|4206.79|4206.39|4206.67|4206.27|54
1622136120000|2021-05-27 17:22:00|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|32
1622136130000|2021-05-27 17:22:10|4206.29|4205.89|4206.17|4205.77|4206.42|4206.02|4206.17|4205.77|656
1622136140000|2021-05-27 17:22:20|4206.29|4205.89|4206.42|4206.02|4206.42|4206.02|4206.29|4205.89|146
1622136150000|2021-05-27 17:22:30|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|4206.67|4206.27|52
1622136160000|2021-05-27 17:22:40|||||||||97
1622136170000|2021-05-27 17:22:50|||||||||7
1622136180000|2021-05-27 17:23:00|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|141
1622136190000|2021-05-27 17:23:10|4206.79|4206.39|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|120
1622136200000|2021-05-27 17:23:20|4206.92|4206.52|4206.92|4206.52|4206.92|4206.52|4206.67|4206.27|50
1622136210000|2021-05-27 17:23:30|4207.17|4206.77|4207.17|4206.77|4207.17|4206.77|4206.92|4206.52|213
1622136220000|2021-05-27 17:23:40|4207.04|4206.64|4206.92|4206.52|4207.17|4206.77|4206.92|4206.52|130
1622136230000|2021-05-27 17:23:50|4206.67|4206.27|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|141
1622136240000|2021-05-27 17:24:00|4206.92|4206.52|4206.67|4206.27|4206.92|4206.52|4206.67|4206.27|53
1622136250000|2021-05-27 17:24:10|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|64
1622136260000|2021-05-27 17:24:20|4206.54|4206.14|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|96
1622136270000|2021-05-27 17:24:30|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|168
1622136280000|2021-05-27 17:24:40|4206.67|4206.27|4206.42|4206.02|4206.67|4206.27|4206.42|4206.02|135
1622136290000|2021-05-27 17:24:50|||||||||5
1622136300000|2021-05-27 17:25:00|4206.67|4206.27|4206.17|4205.77|4206.67|4206.27|4206.17|4205.77|136
1622136310000|2021-05-27 17:25:10|4206.04|4205.64|4205.92|4205.52|4206.04|4205.64|4205.92|4205.52|81
1622136320000|2021-05-27 17:25:20|4206.04|4205.64|4206.17|4205.77|4206.17|4205.77|4206.04|4205.64|108
1622136330000|2021-05-27 17:25:30|4206.29|4205.89|4206.17|4205.77|4206.29|4205.89|4206.17|4205.77|100
1622136340000|2021-05-27 17:25:40|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.17|4205.77|240
1622136350000|2021-05-27 17:25:50|||||||||15
1622136360000|2021-05-27 17:26:00|4206.54|4206.14|4206.42|4206.02|4206.54|4206.14|4206.42|4206.02|235
1622136370000|2021-05-27 17:26:10|4206.29|4205.89|4206.17|4205.77|4206.29|4205.89|4206.17|4205.77|84
1622136380000|2021-05-27 17:26:20|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|4206.42|4206.02|218
1622136390000|2021-05-27 17:26:30|||||||||7
1622136400000|2021-05-27 17:26:40|4206.54|4206.14|4206.42|4206.02|4206.54|4206.14|4206.42|4206.02|121
1622136410000|2021-05-27 17:26:50|4206.17|4205.77|4206.17|4205.77|4206.17|4205.77|4206.17|4205.77|221
1622136420000|2021-05-27 17:27:00|4206.04|4205.64|4205.67|4205.27|4206.04|4205.64|4205.67|4205.27|443
1622136430000|2021-05-27 17:27:10|4205.79|4205.39|4205.42|4205.02|4205.92|4205.52|4205.42|4205.02|352
1622136440000|2021-05-27 17:27:20|4205.67|4205.27|4205.42|4205.02|4205.67|4205.27|4205.42|4205.02|225
1622136450000|2021-05-27 17:27:30|4205.67|4205.27|4205.67|4205.27|4205.67|4205.27|4205.67|4205.27|351
1622136460000|2021-05-27 17:27:40|4205.54|4205.14|4205.42|4205.02|4205.67|4205.27|4205.42|4205.02|96
1622136470000|2021-05-27 17:27:50|4205.54|4205.14|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|199
1622136480000|2021-05-27 17:28:00|4205.92|4205.52|4205.92|4205.52|4205.92|4205.52|4205.92|4205.52|122
1622136490000|2021-05-27 17:28:10|4206.04|4205.64|4205.67|4205.27|4206.17|4205.77|4205.67|4205.27|153
1622136500000|2021-05-27 17:28:20|4205.79|4205.39|4205.92|4205.52|4205.92|4205.52|4205.79|4205.39|64
1622136510000|2021-05-27 17:28:30|4205.79|4205.39|4205.67|4205.27|4205.92|4205.52|4205.67|4205.27|107
1622136520000|2021-05-27 17:28:40|4205.92|4205.52|4205.92|4205.52|4205.92|4205.52|4205.92|4205.52|80
1622136530000|2021-05-27 17:28:50|4205.67|4205.27|4205.67|4205.27|4205.92|4205.52|4205.42|4205.02|208
1622136540000|2021-05-27 17:29:00|4205.79|4205.39|4205.67|4205.27|4205.92|4205.52|4205.67|4205.27|131
1622136550000|2021-05-27 17:29:10|4205.92|4205.52|4205.67|4205.27|4205.92|4205.52|4205.67|4205.27|72
1622136560000|2021-05-27 17:29:20|||||||||35
1622136570000|2021-05-27 17:29:30|4205.54|4205.14|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|143
1622136580000|2021-05-27 17:29:40|||||||||66
1622136590000|2021-05-27 17:29:50|4205.79|4205.39|4205.42|4205.02|4205.92|4205.52|4205.42|4205.02|250
1622136600000|2021-05-27 17:30:00|4205.67|4205.27|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|213
1622136610000|2021-05-27 17:30:10|4205.42|4205.02|4205.17|4204.77|4205.42|4205.02|4205.17|4204.77|194
1622136620000|2021-05-27 17:30:20|4205.42|4205.02|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|171
1622136630000|2021-05-27 17:30:30|4205.92|4205.52|4205.67|4205.27|4205.92|4205.52|4205.67|4205.27|100
1622136640000|2021-05-27 17:30:40|4205.54|4205.14|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|163
1622136650000|2021-05-27 17:30:50|||||||||10
1622136660000|2021-05-27 17:31:00|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|64
1622136670000|2021-05-27 17:31:10|||||||||70
1622136680000|2021-05-27 17:31:20|4205.17|4204.77|4205.17|4204.77|4205.17|4204.77|4204.92|4204.52|318
1622136690000|2021-05-27 17:31:30|4205.04|4204.64|4204.92|4204.52|4205.17|4204.77|4204.92|4204.52|131
1622136700000|2021-05-27 17:31:40|4205.17|4204.77|4205.17|4204.77|4205.17|4204.77|4205.04|4204.64|138
1622136710000|2021-05-27 17:31:50|4204.92|4204.52|4204.92|4204.52|4204.92|4204.52|4204.92|4204.52|146
1622136720000|2021-05-27 17:32:00|4204.79|4204.39|4204.92|4204.52|4204.92|4204.52|4204.67|4204.27|264
1622136730000|2021-05-27 17:32:10|4205.04|4204.64|4205.17|4204.77|4205.17|4204.77|4205.04|4204.64|122
1622136740000|2021-05-27 17:32:20|4205.29|4204.89|4205.42|4205.02|4205.42|4205.02|4205.29|4204.89|247
1622136750000|2021-05-27 17:32:30|4205.29|4204.89|4205.42|4205.02|4205.42|4205.02|4205.17|4204.77|158
1622136760000|2021-05-27 17:32:40|||||||||26
1622136770000|2021-05-27 17:32:50|4205.29|4204.89|4205.17|4204.77|4205.29|4204.89|4205.17|4204.77|77
1622136780000|2021-05-27 17:33:00|4204.92|4204.52|4204.92|4204.52|4205.04|4204.64|4204.67|4204.27|248
1622136790000|2021-05-27 17:33:10|4205.04|4204.64|4205.17|4204.77|4205.17|4204.77|4205.04|4204.64|88
1622136800000|2021-05-27 17:33:20|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|89
1622136810000|2021-05-27 17:33:30|4205.17|4204.77|4205.42|4205.02|4205.42|4205.02|4205.17|4204.77|214
1622136820000|2021-05-27 17:33:40|4205.67|4205.27|4205.42|4205.02|4205.67|4205.27|4205.42|4205.02|397
1622136830000|2021-05-27 17:33:50|4205.54|4205.14|4205.54|4205.14|4205.67|4205.27|4205.42|4205.02|141
1622136840000|2021-05-27 17:34:00|4205.42|4205.02|4205.67|4205.27|4205.67|4205.27|4205.42|4205.02|155
1622136850000|2021-05-27 17:34:10|||||||||16
1622136860000|2021-05-27 17:34:20|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|96
1622136870000|2021-05-27 17:34:30|4205.17|4204.77|4205.17|4204.77|4205.42|4205.02|4205.17|4204.77|154
1622136880000|2021-05-27 17:34:40|4205.29|4204.89|4205.29|4204.89|4205.29|4204.89|4205.17|4204.77|19
1622136890000|2021-05-27 17:34:50|4205.17|4204.77|4205.42|4205.02|4205.42|4205.02|4205.17|4204.77|127
1622136900000|2021-05-27 17:35:00|4205.54|4205.14|4205.67|4205.27|4205.67|4205.27|4205.54|4205.14|33
1622136910000|2021-05-27 17:35:10|||||||||131
1622136920000|2021-05-27 17:35:20|4205.92|4205.52|4205.92|4205.52|4206.17|4205.77|4205.67|4205.27|354
1622136930000|2021-05-27 17:35:30|4206.17|4205.77|4205.92|4205.52|4206.17|4205.77|4205.92|4205.52|254
1622136940000|2021-05-27 17:35:40|||||||||25
1622136950000|2021-05-27 17:35:50|4205.79|4205.39|4205.42|4205.02|4205.92|4205.52|4205.42|4205.02|258
1622136960000|2021-05-27 17:36:00|4205.67|4205.27|4205.67|4205.27|4205.92|4205.52|4205.67|4205.27|224
1622136970000|2021-05-27 17:36:10|4205.79|4205.39|4205.92|4205.52|4205.92|4205.52|4205.79|4205.39|144
1622136980000|2021-05-27 17:36:20|4205.67|4205.27|4205.67|4205.27|4205.67|4205.27|4205.67|4205.27|92
1622136990000|2021-05-27 17:36:30|||||||||39
1622137000000|2021-05-27 17:36:40|||||||||20
1622137010000|2021-05-27 17:36:50|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|4205.42|4205.02|148
1622137020000|2021-05-27 17:37:00|4205.54|4205.14|4205.42|4205.02|4205.54|4205.14|4205.42|4205.02|167
1622137030000|2021-05-27 17:37:10|4205.54|4205.14|4205.42|4205.02|4205.54|4205.14|4205.42|4205.02|245
1622137040000|2021-05-27 17:37:20|||||||||102
1622137050000|2021-05-27 17:37:30|4204.92|4204.52|4204.67|4204.27|4204.92|4204.52|4204.67|4204.27|728
1622137060000|2021-05-27 17:37:40|4203.17|4202.77|4202.29|4201.89|4203.17|4202.77|4202.29|4201.89|5657
1622137070000|2021-05-27 17:37:50|4201.92|4201.52|4201.17|4200.77|4202.17|4201.77|4200.67|4200.27|3807
1622137080000|2021-05-27 17:38:00|4201.04|4200.64|4201.42|4201.02|4201.92|4201.52|4200.67|4200.27|2041
1622137090000|2021-05-27 17:38:10|4201.17|4200.77|4201.67|4201.27|4201.92|4201.52|4201.17|4200.77|1112
1622137100000|2021-05-27 17:38:20|4201.42|4201.02|4202.42|4202.02|4202.42|4202.02|4201.42|4201.02|768
1622137110000|2021-05-27 17:38:30|4202.17|4201.77|4202.17|4201.77|4202.42|4202.02|4201.92|4201.52|340
1622137120000|2021-05-27 17:38:40|4201.92|4201.52|4202.17|4201.77|4202.17|4201.77|4201.92|4201.52|233
1622137130000|2021-05-27 17:38:50|4201.92|4201.52|4202.92|4202.52|4202.92|4202.52|4201.92|4201.52|633
1622137140000|2021-05-27 17:39:00|4203.17|4202.77|4203.42|4203.02|4203.42|4203.02|4202.92|4202.52|654
1622137150000|2021-05-27 17:39:10|4203.67|4203.27|4203.42|4203.02|4203.67|4203.27|4203.42|4203.02|611
1622137160000|2021-05-27 17:39:20|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|205
1622137170000|2021-05-27 17:39:30|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|247
1622137180000|2021-05-27 17:39:40|4203.29|4202.89|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|263
1622137190000|2021-05-27 17:39:50|4203.17|4202.77|4203.42|4203.02|4203.67|4203.27|4203.17|4202.77|304
1622137200000|2021-05-27 17:40:00|4203.67|4203.27|4203.92|4203.52|4203.92|4203.52|4203.42|4203.02|782
1622137210000|2021-05-27 17:40:10|4204.04|4203.64|4203.67|4203.27|4204.04|4203.64|4203.42|4203.02|450
1622137220000|2021-05-27 17:40:20|4203.54|4203.14|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|154
1622137230000|2021-05-27 17:40:30|4203.54|4203.14|4203.17|4202.77|4203.54|4203.14|4203.17|4202.77|326
1622137240000|2021-05-27 17:40:40|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|226
1622137250000|2021-05-27 17:40:50|4203.54|4203.14|4203.67|4203.27|4203.67|4203.27|4203.54|4203.14|122
1622137260000|2021-05-27 17:41:00|||||||||61
1622137270000|2021-05-27 17:41:10|4203.79|4203.39|4203.67|4203.27|4203.79|4203.39|4203.67|4203.27|266
1622137280000|2021-05-27 17:41:20|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|94
1622137290000|2021-05-27 17:41:30|4203.29|4202.89|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|151
1622137300000|2021-05-27 17:41:40|4203.54|4203.14|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|208
1622137310000|2021-05-27 17:41:50|||||||||42
1622137320000|2021-05-27 17:42:00|4203.92|4203.52|4203.42|4203.02|4203.92|4203.52|4203.42|4203.02|208
1622137330000|2021-05-27 17:42:10|4203.67|4203.27|4203.92|4203.52|4203.92|4203.52|4203.54|4203.14|105
1622137340000|2021-05-27 17:42:20|4203.67|4203.27|4203.92|4203.52|4203.92|4203.52|4203.67|4203.27|86
1622137350000|2021-05-27 17:42:30|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|58
1622137360000|2021-05-27 17:42:40|||||||||15
1622137370000|2021-05-27 17:42:50|||||||||163
1622137380000|2021-05-27 17:43:00|4203.54|4203.14|4203.92|4203.52|4203.92|4203.52|4203.54|4203.14|257
1622137390000|2021-05-27 17:43:10|4203.79|4203.39|4203.67|4203.27|4203.79|4203.39|4203.67|4203.27|137
1622137400000|2021-05-27 17:43:20|4203.54|4203.14|4203.42|4203.02|4203.54|4203.14|4203.42|4203.02|151
1622137410000|2021-05-27 17:43:30|||||||||8
1622137420000|2021-05-27 17:43:40|4203.29|4202.89|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|266
1622137430000|2021-05-27 17:43:50|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|425
1622137440000|2021-05-27 17:44:00|4202.67|4202.27|4202.67|4202.27|4202.92|4202.52|4202.67|4202.27|349
1622137450000|2021-05-27 17:44:10|4202.42|4202.02|4202.42|4202.02|4202.42|4202.02|4202.17|4201.77|661
1622137460000|2021-05-27 17:44:20|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|307
1622137470000|2021-05-27 17:44:30|4202.42|4202.02|4202.67|4202.27|4202.67|4202.27|4202.29|4201.89|588
1622137480000|2021-05-27 17:44:40|4202.92|4202.52|4202.67|4202.27|4202.92|4202.52|4202.67|4202.27|151
1622137490000|2021-05-27 17:44:50|4202.79|4202.39|4202.67|4202.27|4202.79|4202.39|4202.67|4202.27|112
1622137500000|2021-05-27 17:45:00|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|4202.67|4202.27|1730
1622137510000|2021-05-27 17:45:10|4203.04|4202.64|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|643
1622137520000|2021-05-27 17:45:20|4203.17|4202.77|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|422
1622137530000|2021-05-27 17:45:30|4202.79|4202.39|4202.79|4202.39|4202.92|4202.52|4202.67|4202.27|190
1622137540000|2021-05-27 17:45:40|4202.67|4202.27|4202.67|4202.27|4202.67|4202.27|4202.67|4202.27|112
1622137550000|2021-05-27 17:45:50|4202.54|4202.14|4202.42|4202.02|4202.67|4202.27|4202.29|4201.89|303
1622137560000|2021-05-27 17:46:00|4202.29|4201.89|4202.04|4201.64|4202.67|4202.27|4201.92|4201.52|440
1622137570000|2021-05-27 17:46:10|4201.92|4201.52|4202.17|4201.77|4202.29|4201.89|4201.92|4201.52|188
1622137580000|2021-05-27 17:46:20|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|208
1622137590000|2021-05-27 17:46:30|4202.04|4201.64|4201.92|4201.52|4202.17|4201.77|4201.92|4201.52|111
1622137600000|2021-05-27 17:46:40|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|102
1622137610000|2021-05-27 17:46:50|4202.42|4202.02|4202.92|4202.52|4203.17|4202.77|4202.42|4202.02|419
1622137620000|2021-05-27 17:47:00|||||||||380
1622137630000|2021-05-27 17:47:10|4203.17|4202.77|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|747
1622137640000|2021-05-27 17:47:20|4203.42|4203.02|4203.92|4203.52|4203.92|4203.52|4203.42|4203.02|463
1622137650000|2021-05-27 17:47:30|4203.67|4203.27|4202.92|4202.52|4203.92|4203.52|4202.92|4202.52|1442
1622137660000|2021-05-27 17:47:40|4203.04|4202.64|4202.92|4202.52|4203.04|4202.64|4202.79|4202.39|759
1622137670000|2021-05-27 17:47:50|4203.04|4202.64|4203.17|4202.77|4203.17|4202.77|4203.04|4202.64|430
1622137680000|2021-05-27 17:48:00|4202.92|4202.52|4203.17|4202.77|4203.42|4203.02|4202.92|4202.52|1068
1622137690000|2021-05-27 17:48:10|4203.29|4202.89|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|459
1622137700000|2021-05-27 17:48:20|4202.92|4202.52|4203.17|4202.77|4203.17|4202.77|4202.92|4202.52|86
1622137710000|2021-05-27 17:48:30|4202.92|4202.52|4203.17|4202.77|4203.17|4202.77|4202.92|4202.52|65
1622137720000|2021-05-27 17:48:40|4202.92|4202.52|4203.04|4202.64|4203.04|4202.64|4202.67|4202.27|242
1622137730000|2021-05-27 17:48:50|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|4202.92|4202.52|73
1622137740000|2021-05-27 17:49:00|4202.92|4202.52|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|67
1622137750000|2021-05-27 17:49:10|4202.79|4202.39|4203.17|4202.77|4203.17|4202.77|4202.79|4202.39|153
1622137760000|2021-05-27 17:49:20|4202.92|4202.52|4203.17|4202.77|4203.42|4203.02|4202.92|4202.52|229
1622137770000|2021-05-27 17:49:30|4203.29|4202.89|4203.67|4203.27|4203.67|4203.27|4203.17|4202.77|91
1622137780000|2021-05-27 17:49:40|4203.42|4203.02|4203.42|4203.02|4203.67|4203.27|4203.42|4203.02|82
1622137790000|2021-05-27 17:49:50|4203.54|4203.14|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|146
1622137800000|2021-05-27 17:50:00|4203.42|4203.02|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|128
1622137810000|2021-05-27 17:50:10|4203.54|4203.14|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|108
1622137820000|2021-05-27 17:50:20|4203.54|4203.14|4203.92|4203.52|4203.92|4203.52|4203.54|4203.14|145
1622137830000|2021-05-27 17:50:30|||||||||52
1622137840000|2021-05-27 17:50:40|4204.04|4203.64|4203.67|4203.27|4204.17|4203.77|4203.67|4203.27|194
1622137850000|2021-05-27 17:50:50|4203.92|4203.52|4203.92|4203.52|4203.92|4203.52|4203.92|4203.52|41
1622137860000|2021-05-27 17:51:00|4204.17|4203.77|4203.92|4203.52|4204.17|4203.77|4203.92|4203.52|155
1622137870000|2021-05-27 17:51:10|4203.79|4203.39|4203.67|4203.27|4203.92|4203.52|4203.67|4203.27|217
1622137880000|2021-05-27 17:51:20|4203.54|4203.14|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|153
1622137890000|2021-05-27 17:51:30|||||||||33
1622137900000|2021-05-27 17:51:40|4203.79|4203.39|4203.92|4203.52|4203.92|4203.52|4203.79|4203.39|39
1622137910000|2021-05-27 17:51:50|||||||||27
1622137920000|2021-05-27 17:52:00|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|133
1622137930000|2021-05-27 17:52:10|4203.54|4203.14|4203.42|4203.02|4203.54|4203.14|4203.42|4203.02|118
1622137940000|2021-05-27 17:52:20|4203.54|4203.14|4203.54|4203.14|4203.54|4203.14|4203.54|4203.14|33
1622137950000|2021-05-27 17:52:30|4203.67|4203.27|4203.92|4203.52|4203.92|4203.52|4203.67|4203.27|193
1622137960000|2021-05-27 17:52:40|||||||||15
1622137970000|2021-05-27 17:52:50|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|109
1622137980000|2021-05-27 17:53:00|4203.79|4203.39|4203.42|4203.02|4203.92|4203.52|4203.42|4203.02|279
1622137990000|2021-05-27 17:53:10|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|231
1622138000000|2021-05-27 17:53:20|4203.92|4203.52|4203.67|4203.27|4203.92|4203.52|4203.67|4203.27|199
1622138010000|2021-05-27 17:53:30|4203.79|4203.39|4203.92|4203.52|4203.92|4203.52|4203.67|4203.27|173
1622138020000|2021-05-27 17:53:40|4203.67|4203.27|4203.79|4203.39|4203.92|4203.52|4203.67|4203.27|170
1622138030000|2021-05-27 17:53:50|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|207
1622138040000|2021-05-27 17:54:00|||||||||23
1622138050000|2021-05-27 17:54:10|4203.92|4203.52|4203.67|4203.27|4203.92|4203.52|4203.67|4203.27|339
1622138060000|2021-05-27 17:54:20|4203.42|4203.02|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|273
1622138070000|2021-05-27 17:54:30|||||||||29
1622138080000|2021-05-27 17:54:40|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|229
1622138090000|2021-05-27 17:54:50|4203.42|4203.02|4203.17|4202.77|4203.54|4203.14|4203.17|4202.77|148
1622138100000|2021-05-27 17:55:00|4203.29|4202.89|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|236
1622138110000|2021-05-27 17:55:10|4203.17|4202.77|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|119
1622138120000|2021-05-27 17:55:20|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|174
1622138130000|2021-05-27 17:55:30|4203.42|4203.02|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|202
1622138140000|2021-05-27 17:55:40|4203.29|4202.89|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|166
1622138150000|2021-05-27 17:55:50|4203.17|4202.77|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|108
1622138160000|2021-05-27 17:56:00|4203.67|4203.27|4203.42|4203.02|4203.67|4203.27|4203.42|4203.02|106
1622138170000|2021-05-27 17:56:10|4203.17|4202.77|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|98
1622138180000|2021-05-27 17:56:20|4202.92|4202.52|4203.17|4202.77|4203.17|4202.77|4202.92|4202.52|170
1622138190000|2021-05-27 17:56:30|4203.42|4203.02|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|386
1622138200000|2021-05-27 17:56:40|4203.54|4203.14|4203.67|4203.27|4203.92|4203.52|4203.54|4203.14|210
1622138210000|2021-05-27 17:56:50|4203.42|4203.02|4203.42|4203.02|4203.67|4203.27|4203.42|4203.02|237
1622138220000|2021-05-27 17:57:00|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|421
1622138230000|2021-05-27 17:57:10|||||||||29
1622138240000|2021-05-27 17:57:20|4203.42|4203.02|4203.67|4203.27|4203.67|4203.27|4203.42|4203.02|274
1622138250000|2021-05-27 17:57:30|4203.92|4203.52|4203.92|4203.52|4203.92|4203.52|4203.67|4203.27|429
1622138260000|2021-05-27 17:57:40|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|4203.67|4203.27|179
1622138270000|2021-05-27 17:57:50|||||||||27
1622138280000|2021-05-27 17:58:00|4203.42|4203.02|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|719
1622138290000|2021-05-27 17:58:10|||||||||116
1622138300000|2021-05-27 17:58:20|4203.29|4202.89|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|112
1622138310000|2021-05-27 17:58:30|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|232
1622138320000|2021-05-27 17:58:40|4203.29|4202.89|4203.17|4202.77|4203.42|4203.02|4203.17|4202.77|476
1622138330000|2021-05-27 17:58:50|||||||||31
1622138340000|2021-05-27 17:59:00|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|493
1622138350000|2021-05-27 17:59:10|4203.04|4202.64|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|417
1622138360000|2021-05-27 17:59:20|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|121
1622138370000|2021-05-27 17:59:30|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|4202.67|4202.27|541
1622138380000|2021-05-27 17:59:40|4203.17|4202.77|4203.17|4202.77|4203.42|4203.02|4202.92|4202.52|939
1622138390000|2021-05-27 17:59:50|4203.29|4202.89|4203.42|4203.02|4203.42|4203.02|4203.29|4202.89|57
1622138400000|2021-05-27 18:00:00|4203.17|4202.77|4203.42|4203.02|4203.42|4203.02|4203.17|4202.77|230
1622138410000|2021-05-27 18:00:10|||||||||158
1622138420000|2021-05-27 18:00:20|||||||||740
1622138430000|2021-05-27 18:00:30|4203.17|4202.77|4202.67|4202.27|4203.17|4202.77|4202.67|4202.27|473
1622138440000|2021-05-27 18:00:40|||||||||171
1622138450000|2021-05-27 18:00:50|4202.42|4202.02|4202.42|4202.02|4202.42|4202.02|4202.42|4202.02|186
1622138460000|2021-05-27 18:01:00|4202.67|4202.27|4202.42|4202.02|4202.67|4202.27|4202.42|4202.02|319
1622138470000|2021-05-27 18:01:10|4202.67|4202.27|4203.42|4203.02|4203.42|4203.02|4202.54|4202.14|537
1622138480000|2021-05-27 18:01:20|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|141
1622138490000|2021-05-27 18:01:30|4203.04|4202.64|4203.17|4202.77|4203.17|4202.77|4202.92|4202.52|248
1622138500000|2021-05-27 18:01:40|4202.92|4202.52|4202.67|4202.27|4202.92|4202.52|4202.67|4202.27|198
1622138510000|2021-05-27 18:01:50|4202.92|4202.52|4202.67|4202.27|4202.92|4202.52|4202.67|4202.27|183
1622138520000|2021-05-27 18:02:00|4202.42|4202.02|4202.42|4202.02|4202.67|4202.27|4202.29|4201.89|381
1622138530000|2021-05-27 18:02:10|4202.54|4202.14|4202.42|4202.02|4202.67|4202.27|4202.42|4202.02|145
1622138540000|2021-05-27 18:02:20|4202.54|4202.14|4202.17|4201.77|4202.67|4202.27|4202.17|4201.77|204
1622138550000|2021-05-27 18:02:30|4202.04|4201.64|4202.42|4202.02|4202.42|4202.02|4201.92|4201.52|351
1622138560000|2021-05-27 18:02:40|4202.92|4202.52|4203.42|4203.02|4203.42|4203.02|4202.67|4202.27|521
1622138570000|2021-05-27 18:02:50|4203.67|4203.27|4203.42|4203.02|4203.79|4203.39|4203.42|4203.02|350
1622138580000|2021-05-27 18:03:00|4203.17|4202.77|4203.17|4202.77|4203.42|4203.02|4202.92|4202.52|265
1622138590000|2021-05-27 18:03:10|4202.92|4202.52|4201.92|4201.52|4203.17|4202.77|4201.92|4201.52|398
1622138600000|2021-05-27 18:03:20|4201.67|4201.27|4201.67|4201.27|4201.92|4201.52|4201.42|4201.02|875
1622138610000|2021-05-27 18:03:30|4201.92|4201.52|4201.92|4201.52|4202.17|4201.77|4201.67|4201.27|244
1622138620000|2021-05-27 18:03:40|4202.17|4201.77|4201.92|4201.52|4202.17|4201.77|4201.92|4201.52|160
1622138630000|2021-05-27 18:03:50|4201.42|4201.02|4201.92|4201.52|4201.92|4201.52|4201.29|4200.89|622
1622138640000|2021-05-27 18:04:00|4201.67|4201.27|4201.42|4201.02|4201.67|4201.27|4201.42|4201.02|260
1622138650000|2021-05-27 18:04:10|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|326
1622138660000|2021-05-27 18:04:20|4201.67|4201.27|4201.67|4201.27|4201.67|4201.27|4201.67|4201.27|291
1622138670000|2021-05-27 18:04:30|4201.79|4201.39|4201.92|4201.52|4201.92|4201.52|4201.67|4201.27|233
1622138680000|2021-05-27 18:04:40|4201.79|4201.39|4201.67|4201.27|4201.92|4201.52|4201.67|4201.27|224
1622138690000|2021-05-27 18:04:50|4201.54|4201.14|4201.92|4201.52|4201.92|4201.52|4201.54|4201.14|199
1622138700000|2021-05-27 18:05:00|4201.79|4201.39|4201.67|4201.27|4201.92|4201.52|4201.67|4201.27|245
1622138710000|2021-05-27 18:05:10|4201.92|4201.52|4201.67|4201.27|4201.92|4201.52|4201.67|4201.27|294
1622138720000|2021-05-27 18:05:20|4201.42|4201.02|4201.42|4201.02|4201.42|4201.02|4201.42|4201.02|233
1622138730000|2021-05-27 18:05:30|4201.17|4200.77|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|257
1622138740000|2021-05-27 18:05:40|4201.67|4201.27|4201.67|4201.27|4201.67|4201.27|4201.67|4201.27|197
1622138750000|2021-05-27 18:05:50|4201.79|4201.39|4202.17|4201.77|4202.17|4201.77|4201.79|4201.39|213
1622138760000|2021-05-27 18:06:00|4202.04|4201.64|4202.17|4201.77|4202.17|4201.77|4201.92|4201.52|190
1622138770000|2021-05-27 18:06:10|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|37
1622138780000|2021-05-27 18:06:20|4201.67|4201.27|4201.92|4201.52|4202.04|4201.64|4201.67|4201.27|182
1622138790000|2021-05-27 18:06:30|4202.17|4201.77|4201.92|4201.52|4202.17|4201.77|4201.92|4201.52|55
1622138800000|2021-05-27 18:06:40|4201.79|4201.39|4201.67|4201.27|4201.92|4201.52|4201.67|4201.27|211
1622138810000|2021-05-27 18:06:50|4201.54|4201.14|4201.42|4201.02|4201.67|4201.27|4201.29|4200.89|180
1622138820000|2021-05-27 18:07:00|4201.29|4200.89|4200.67|4200.27|4201.42|4201.02|4200.67|4200.27|821
1622138830000|2021-05-27 18:07:10|4200.79|4200.39|4200.92|4200.52|4200.92|4200.52|4200.79|4200.39|684
1622138840000|2021-05-27 18:07:20|4200.79|4200.39|4201.17|4200.77|4201.17|4200.77|4200.67|4200.27|306
1622138850000|2021-05-27 18:07:30|4200.92|4200.52|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|162
1622138860000|2021-05-27 18:07:40|4201.04|4200.64|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|235
1622138870000|2021-05-27 18:07:50|4201.04|4200.64|4200.92|4200.52|4201.04|4200.64|4200.92|4200.52|150
1622138880000|2021-05-27 18:08:00|4200.67|4200.27|4200.42|4200.02|4200.67|4200.27|4200.17|4199.77|877
1622138890000|2021-05-27 18:08:10|||||||||105
1622138900000|2021-05-27 18:08:20|4200.67|4200.27|4200.42|4200.02|4200.67|4200.27|4200.17|4199.77|336
1622138910000|2021-05-27 18:08:30|4200.29|4199.89|4200.42|4200.02|4200.42|4200.02|4200.29|4199.89|64
1622138920000|2021-05-27 18:08:40|4200.54|4200.14|4200.67|4200.27|4200.67|4200.27|4200.42|4200.02|232
1622138930000|2021-05-27 18:08:50|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|155
1622138940000|2021-05-27 18:09:00|4200.67|4200.27|4200.54|4200.14|4200.67|4200.27|4200.42|4200.02|229
1622138950000|2021-05-27 18:09:10|4200.67|4200.27|4200.92|4200.52|4200.92|4200.52|4200.42|4200.02|104
1622138960000|2021-05-27 18:09:20|4201.04|4200.64|4200.92|4200.52|4201.17|4200.77|4200.79|4200.39|385
1622138970000|2021-05-27 18:09:30|4201.04|4200.64|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|169
1622138980000|2021-05-27 18:09:40|4201.04|4200.64|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|364
1622138990000|2021-05-27 18:09:50|4201.04|4200.64|4200.67|4200.27|4201.17|4200.77|4200.67|4200.27|296
1622139000000|2021-05-27 18:10:00|4200.42|4200.02|4200.54|4200.14|4200.67|4200.27|4200.42|4200.02|404
1622139010000|2021-05-27 18:10:10|4200.67|4200.27|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|133
1622139020000|2021-05-27 18:10:20|4200.17|4199.77|4200.17|4199.77|4200.42|4200.02|4200.17|4199.77|229
1622139030000|2021-05-27 18:10:30|4200.29|4199.89|4200.17|4199.77|4200.42|4200.02|4200.17|4199.77|177
1622139040000|2021-05-27 18:10:40|4200.04|4199.64|4199.67|4199.27|4200.17|4199.77|4199.67|4199.27|508
1622139050000|2021-05-27 18:10:50|||||||||323
1622139060000|2021-05-27 18:11:00|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|4199.79|4199.39|298
1622139070000|2021-05-27 18:11:10|4200.04|4199.64|4199.92|4199.52|4200.17|4199.77|4199.67|4199.27|338
1622139080000|2021-05-27 18:11:20|4199.67|4199.27|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|136
1622139090000|2021-05-27 18:11:30|||||||||19
1622139100000|2021-05-27 18:11:40|4199.42|4199.02|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|426
1622139110000|2021-05-27 18:11:50|||||||||45
1622139120000|2021-05-27 18:12:00|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|697
1622139130000|2021-05-27 18:12:10|||||||||55
1622139140000|2021-05-27 18:12:20|4199.54|4199.14|4199.42|4199.02|4199.67|4199.27|4199.17|4198.77|388
1622139150000|2021-05-27 18:12:30|4199.67|4199.27|4199.67|4199.27|4199.92|4199.52|4199.42|4199.02|1475
1622139160000|2021-05-27 18:12:40|4199.92|4199.52|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|377
1622139170000|2021-05-27 18:12:50|4199.92|4199.52|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|186
1622139180000|2021-05-27 18:13:00|4200.04|4199.64|4200.67|4200.27|4200.67|4200.27|4199.92|4199.52|493
1622139190000|2021-05-27 18:13:10|4200.92|4200.52|4200.42|4200.02|4200.92|4200.52|4200.42|4200.02|213
1622139200000|2021-05-27 18:13:20|4200.54|4200.14|4200.42|4200.02|4200.67|4200.27|4200.17|4199.77|292
1622139210000|2021-05-27 18:13:30|4200.29|4199.89|4200.17|4199.77|4200.54|4200.14|4200.17|4199.77|189
1622139220000|2021-05-27 18:13:40|4200.42|4200.02|4200.17|4199.77|4200.42|4200.02|4200.17|4199.77|158
1622139230000|2021-05-27 18:13:50|4200.42|4200.02|4200.17|4199.77|4200.42|4200.02|4200.17|4199.77|143
1622139240000|2021-05-27 18:14:00|4199.92|4199.52|4200.42|4200.02|4200.42|4200.02|4199.92|4199.52|182
1622139250000|2021-05-27 18:14:10|4200.29|4199.89|4200.42|4200.02|4200.42|4200.02|4200.29|4199.89|127
1622139260000|2021-05-27 18:14:20|4200.54|4200.14|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|128
1622139270000|2021-05-27 18:14:30|4200.29|4199.89|4200.29|4199.89|4200.42|4200.02|4200.29|4199.89|107
1622139280000|2021-05-27 18:14:40|4200.17|4199.77|4199.67|4199.27|4200.17|4199.77|4199.67|4199.27|150
1622139290000|2021-05-27 18:14:50|4199.42|4199.02|4199.42|4199.02|4199.42|4199.02|4199.42|4199.02|168
1622139300000|2021-05-27 18:15:00|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|1095
1622139310000|2021-05-27 18:15:10|4199.17|4198.77|4199.42|4199.02|4199.67|4199.27|4199.17|4198.77|343
1622139320000|2021-05-27 18:15:20|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|255
1622139330000|2021-05-27 18:15:30|4199.54|4199.14|4199.42|4199.02|4199.54|4199.14|4199.42|4199.02|118
1622139340000|2021-05-27 18:15:40|||||||||35
1622139350000|2021-05-27 18:15:50|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|298
1622139360000|2021-05-27 18:16:00|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|283
1622139370000|2021-05-27 18:16:10|4199.67|4199.27|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|256
1622139380000|2021-05-27 18:16:20|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|671
1622139390000|2021-05-27 18:16:30|||||||||62
1622139400000|2021-05-27 18:16:40|||||||||31
1622139410000|2021-05-27 18:16:50|||||||||845
1622139420000|2021-05-27 18:17:00|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|1087
1622139430000|2021-05-27 18:17:10|4199.67|4199.27|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|559
1622139440000|2021-05-27 18:17:20|||||||||410
1622139450000|2021-05-27 18:17:30|||||||||10
1622139460000|2021-05-27 18:17:40|4199.29|4198.89|4199.17|4198.77|4199.29|4198.89|4199.17|4198.77|233
1622139470000|2021-05-27 18:17:50|||||||||61
1622139480000|2021-05-27 18:18:00|4198.92|4198.52|4198.92|4198.52|4198.92|4198.52|4198.92|4198.52|1156
1622139490000|2021-05-27 18:18:10|4198.67|4198.27|4198.67|4198.27|4198.67|4198.27|4198.67|4198.27|913
1622139500000|2021-05-27 18:18:20|4198.79|4198.39|4199.17|4198.77|4199.17|4198.77|4198.67|4198.27|671
1622139510000|2021-05-27 18:18:30|4199.04|4198.64|4198.92|4198.52|4199.17|4198.77|4198.92|4198.52|399
1622139520000|2021-05-27 18:18:40|4198.79|4198.39|4198.92|4198.52|4198.92|4198.52|4198.79|4198.39|137
1622139530000|2021-05-27 18:18:50|||||||||5
1622139540000|2021-05-27 18:19:00|||||||||74
1622139550000|2021-05-27 18:19:10|4199.04|4198.64|4199.17|4198.77|4199.17|4198.77|4198.92|4198.52|194
1622139560000|2021-05-27 18:19:20|||||||||215
1622139570000|2021-05-27 18:19:30|4199.42|4199.02|4199.42|4199.02|4199.42|4199.02|4199.42|4199.02|440
1622139580000|2021-05-27 18:19:40|||||||||30
1622139590000|2021-05-27 18:19:50|4199.54|4199.14|4199.67|4199.27|4199.67|4199.27|4199.54|4199.14|549
1622139600000|2021-05-27 18:20:00|4199.42|4199.02|4199.42|4199.02|4199.67|4199.27|4199.17|4198.77|586
1622139610000|2021-05-27 18:20:10|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|180
1622139620000|2021-05-27 18:20:20|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|286
1622139630000|2021-05-27 18:20:30|||||||||15
1622139640000|2021-05-27 18:20:40|||||||||44
1622139650000|2021-05-27 18:20:50|||||||||77
1622139660000|2021-05-27 18:21:00|4199.67|4199.27|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|502
1622139670000|2021-05-27 18:21:10|||||||||9
1622139680000|2021-05-27 18:21:20|||||||||15
1622139690000|2021-05-27 18:21:30|||||||||32
1622139700000|2021-05-27 18:21:40|4199.54|4199.14|4200.17|4199.77|4200.17|4199.77|4199.54|4199.14|660
1622139710000|2021-05-27 18:21:50|||||||||393
1622139720000|2021-05-27 18:22:00|4199.92|4199.52|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|650
1622139730000|2021-05-27 18:22:10|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|218
1622139740000|2021-05-27 18:22:20|4200.17|4199.77|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|352
1622139750000|2021-05-27 18:22:30|4200.42|4200.02|4199.92|4199.52|4200.42|4200.02|4199.92|4199.52|519
1622139760000|2021-05-27 18:22:40|4200.04|4199.64|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|244
1622139770000|2021-05-27 18:22:50|4200.29|4199.89|4200.17|4199.77|4200.29|4199.89|4200.17|4199.77|169
1622139780000|2021-05-27 18:23:00|4200.04|4199.64|4200.04|4199.64|4200.17|4199.77|4199.92|4199.52|287
1622139790000|2021-05-27 18:23:10|4200.17|4199.77|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|216
1622139800000|2021-05-27 18:23:20|4199.67|4199.27|4199.67|4199.27|4199.79|4199.39|4199.67|4199.27|236
1622139810000|2021-05-27 18:23:30|4199.42|4199.02|4199.67|4199.27|4199.67|4199.27|4199.42|4199.02|254
1622139820000|2021-05-27 18:23:40|4199.42|4199.02|4199.67|4199.27|4199.67|4199.27|4199.42|4199.02|172
1622139830000|2021-05-27 18:23:50|4199.54|4199.14|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|163
1622139840000|2021-05-27 18:24:00|4199.54|4199.14|4199.42|4199.02|4199.54|4199.14|4199.42|4199.02|99
1622139850000|2021-05-27 18:24:10|4199.17|4198.77|4198.92|4198.52|4199.42|4199.02|4198.92|4198.52|890
1622139860000|2021-05-27 18:24:20|4199.17|4198.77|4199.17|4198.77|4199.17|4198.77|4198.92|4198.52|476
1622139870000|2021-05-27 18:24:30|||||||||58
1622139880000|2021-05-27 18:24:40|||||||||65
1622139890000|2021-05-27 18:24:50|4199.04|4198.64|4198.92|4198.52|4199.17|4198.77|4198.92|4198.52|154
1622139900000|2021-05-27 18:25:00|4199.04|4198.64|4198.92|4198.52|4199.17|4198.77|4198.92|4198.52|241
1622139910000|2021-05-27 18:25:10|4198.67|4198.27|4198.67|4198.27|4198.67|4198.27|4198.67|4198.27|630
1622139920000|2021-05-27 18:25:20|||||||||685
1622139930000|2021-05-27 18:25:30|4198.79|4198.39|4198.67|4198.27|4198.92|4198.52|4198.67|4198.27|564
1622139940000|2021-05-27 18:25:40|4198.79|4198.39|4198.92|4198.52|4198.92|4198.52|4198.79|4198.39|219
1622139950000|2021-05-27 18:25:50|4199.17|4198.77|4199.17|4198.77|4199.17|4198.77|4199.17|4198.77|484
1622139960000|2021-05-27 18:26:00|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|307
1622139970000|2021-05-27 18:26:10|4199.17|4198.77|4199.42|4199.02|4199.67|4199.27|4199.17|4198.77|432
1622139980000|2021-05-27 18:26:20|4199.17|4198.77|4199.17|4198.77|4199.42|4199.02|4199.17|4198.77|158
1622139990000|2021-05-27 18:26:30|||||||||58
1622140000000|2021-05-27 18:26:40|||||||||20
1622140010000|2021-05-27 18:26:50|4199.29|4198.89|4199.17|4198.77|4199.29|4198.89|4199.17|4198.77|138
1622140020000|2021-05-27 18:27:00|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.29|4198.89|189
1622140030000|2021-05-27 18:27:10|4199.67|4199.27|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|180
1622140040000|2021-05-27 18:27:20|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|426
1622140050000|2021-05-27 18:27:30|||||||||42
1622140060000|2021-05-27 18:27:40|||||||||13
1622140070000|2021-05-27 18:27:50|4199.54|4199.14|4199.92|4199.52|4199.92|4199.52|4199.54|4199.14|280
1622140080000|2021-05-27 18:28:00|||||||||321
1622140090000|2021-05-27 18:28:10|||||||||123
1622140100000|2021-05-27 18:28:20|4199.79|4199.39|4200.17|4199.77|4200.17|4199.77|4199.79|4199.39|272
1622140110000|2021-05-27 18:28:30|4200.42|4200.02|4200.42|4200.02|4200.42|4200.02|4200.42|4200.02|474
1622140120000|2021-05-27 18:28:40|4200.17|4199.77|4200.42|4200.02|4200.42|4200.02|4200.17|4199.77|180
1622140130000|2021-05-27 18:28:50|4200.54|4200.14|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|522
1622140140000|2021-05-27 18:29:00|4200.29|4199.89|4200.67|4200.27|4200.67|4200.27|4199.92|4199.52|522
1622140150000|2021-05-27 18:29:10|4200.92|4200.52|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|998
1622140160000|2021-05-27 18:29:20|4201.42|4201.02|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|1118
1622140170000|2021-05-27 18:29:30|4201.54|4201.14|4201.42|4201.02|4201.54|4201.14|4201.17|4200.77|397
1622140180000|2021-05-27 18:29:40|4201.29|4200.89|4201.67|4201.27|4201.67|4201.27|4201.17|4200.77|444
1622140190000|2021-05-27 18:29:50|4201.79|4201.39|4202.17|4201.77|4202.17|4201.77|4201.67|4201.27|547
1622140200000|2021-05-27 18:30:00|4201.92|4201.52|4201.17|4200.77|4201.92|4201.52|4201.17|4200.77|604
1622140210000|2021-05-27 18:30:10|4201.04|4200.64|4200.67|4200.27|4201.17|4200.77|4200.67|4200.27|436
1622140220000|2021-05-27 18:30:20|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.67|4200.27|242
1622140230000|2021-05-27 18:30:30|4201.17|4200.77|4201.17|4200.77|4201.42|4201.02|4201.17|4200.77|238
1622140240000|2021-05-27 18:30:40|4201.42|4201.02|4201.42|4201.02|4201.67|4201.27|4201.42|4201.02|310
1622140250000|2021-05-27 18:30:50|4201.17|4200.77|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|161
1622140260000|2021-05-27 18:31:00|4200.67|4200.27|4200.92|4200.52|4200.92|4200.52|4200.67|4200.27|306
1622140270000|2021-05-27 18:31:10|4201.04|4200.64|4201.17|4200.77|4201.42|4201.02|4200.92|4200.52|120
1622140280000|2021-05-27 18:31:20|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|93
1622140290000|2021-05-27 18:31:30|4200.79|4200.39|4200.92|4200.52|4200.92|4200.52|4200.67|4200.27|159
1622140300000|2021-05-27 18:31:40|4200.79|4200.39|4200.67|4200.27|4200.79|4200.39|4200.67|4200.27|39
1622140310000|2021-05-27 18:31:50|4200.54|4200.14|4200.67|4200.27|4200.67|4200.27|4200.42|4200.02|260
1622140320000|2021-05-27 18:32:00|||||||||46
1622140330000|2021-05-27 18:32:10|||||||||75
1622140340000|2021-05-27 18:32:20|4200.42|4200.02|4200.67|4200.27|4200.67|4200.27|4200.42|4200.02|268
1622140350000|2021-05-27 18:32:30|4200.79|4200.39|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|292
1622140360000|2021-05-27 18:32:40|4200.79|4200.39|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|190
1622140370000|2021-05-27 18:32:50|||||||||129
1622140380000|2021-05-27 18:33:00|4200.92|4200.52|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|116
1622140390000|2021-05-27 18:33:10|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.67|4200.27|214
1622140400000|2021-05-27 18:33:20|4201.04|4200.64|4200.92|4200.52|4201.04|4200.64|4200.92|4200.52|130
1622140410000|2021-05-27 18:33:30|4201.17|4200.77|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|103
1622140420000|2021-05-27 18:33:40|4201.17|4200.77|4201.42|4201.02|4201.42|4201.02|4200.92|4200.52|156
1622140430000|2021-05-27 18:33:50|||||||||22
1622140440000|2021-05-27 18:34:00|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|284
1622140450000|2021-05-27 18:34:10|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|204
1622140460000|2021-05-27 18:34:20|4201.17|4200.77|4201.67|4201.27|4201.67|4201.27|4201.17|4200.77|223
1622140470000|2021-05-27 18:34:30|||||||||99
1622140480000|2021-05-27 18:34:40|4201.54|4201.14|4201.42|4201.02|4201.54|4201.14|4201.42|4201.02|72
1622140490000|2021-05-27 18:34:50|||||||||86
1622140500000|2021-05-27 18:35:00|4201.29|4200.89|4201.17|4200.77|4201.29|4200.89|4201.17|4200.77|211
1622140510000|2021-05-27 18:35:10|4201.42|4201.02|4200.92|4200.52|4201.42|4201.02|4200.92|4200.52|219
1622140520000|2021-05-27 18:35:20|4200.79|4200.39|4201.17|4200.77|4201.17|4200.77|4200.79|4200.39|298
1622140530000|2021-05-27 18:35:30|4200.92|4200.52|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|103
1622140540000|2021-05-27 18:35:40|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|198
1622140550000|2021-05-27 18:35:50|||||||||50
1622140560000|2021-05-27 18:36:00|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|76
1622140570000|2021-05-27 18:36:10|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|280
1622140580000|2021-05-27 18:36:20|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|160
1622140590000|2021-05-27 18:36:30|||||||||12
1622140600000|2021-05-27 18:36:40|4201.29|4200.89|4200.92|4200.52|4201.29|4200.89|4200.92|4200.52|122
1622140610000|2021-05-27 18:36:50|4200.79|4200.39|4200.67|4200.27|4200.79|4200.39|4200.67|4200.27|32
1622140620000|2021-05-27 18:37:00|||||||||80
1622140630000|2021-05-27 18:37:10|4200.54|4200.14|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|149
1622140640000|2021-05-27 18:37:20|4200.29|4199.89|4199.67|4199.27|4200.29|4199.89|4199.67|4199.27|676
1622140650000|2021-05-27 18:37:30|4199.92|4199.52|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|417
1622140660000|2021-05-27 18:37:40|4200.04|4199.64|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|292
1622140670000|2021-05-27 18:37:50|4199.79|4199.39|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|151
1622140680000|2021-05-27 18:38:00|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|20
1622140690000|2021-05-27 18:38:10|4199.92|4199.52|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|237
1622140700000|2021-05-27 18:38:20|4199.79|4199.39|4199.54|4199.14|4199.79|4199.39|4199.42|4199.02|160
1622140710000|2021-05-27 18:38:30|4199.42|4199.02|4199.92|4199.52|4199.92|4199.52|4199.42|4199.02|284
1622140720000|2021-05-27 18:38:40|4200.17|4199.77|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|241
1622140730000|2021-05-27 18:38:50|4200.04|4199.64|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|97
1622140740000|2021-05-27 18:39:00|4200.17|4199.77|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|209
1622140750000|2021-05-27 18:39:10|4199.79|4199.39|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|86
1622140760000|2021-05-27 18:39:20|4199.54|4199.14|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|217
1622140770000|2021-05-27 18:39:30|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|281
1622140780000|2021-05-27 18:39:40|4199.54|4199.14|4199.67|4199.27|4199.67|4199.27|4199.42|4199.02|185
1622140790000|2021-05-27 18:39:50|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|173
1622140800000|2021-05-27 18:40:00|4200.17|4199.77|4200.17|4199.77|4200.42|4200.02|4199.92|4199.52|410
1622140810000|2021-05-27 18:40:10|4200.04|4199.64|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|195
1622140820000|2021-05-27 18:40:20|4200.04|4199.64|4199.42|4199.02|4200.04|4199.64|4199.42|4199.02|153
1622140830000|2021-05-27 18:40:30|4199.67|4199.27|4199.54|4199.14|4199.67|4199.27|4199.42|4199.02|273
1622140840000|2021-05-27 18:40:40|4199.67|4199.27|4199.42|4199.02|4199.67|4199.27|4199.17|4198.77|211
1622140850000|2021-05-27 18:40:50|4199.54|4199.14|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|184
1622140860000|2021-05-27 18:41:00|4199.54|4199.14|4199.67|4199.27|4199.67|4199.27|4199.42|4199.02|107
1622140870000|2021-05-27 18:41:10|||||||||11
1622140880000|2021-05-27 18:41:20|4199.42|4199.02|4199.42|4199.02|4199.67|4199.27|4199.42|4199.02|99
1622140890000|2021-05-27 18:41:30|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|333
1622140900000|2021-05-27 18:41:40|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|219
1622140910000|2021-05-27 18:41:50|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|152
1622140920000|2021-05-27 18:42:00|4199.29|4198.89|4199.17|4198.77|4199.42|4199.02|4199.17|4198.77|152
1622140930000|2021-05-27 18:42:10|4198.92|4198.52|4198.92|4198.52|4199.17|4198.77|4198.92|4198.52|293
1622140940000|2021-05-27 18:42:20|4199.17|4198.77|4198.92|4198.52|4199.17|4198.77|4198.92|4198.52|188
1622140950000|2021-05-27 18:42:30|||||||||153
1622140960000|2021-05-27 18:42:40|4198.79|4198.39|4199.17|4198.77|4199.29|4198.89|4198.79|4198.39|709
1622140970000|2021-05-27 18:42:50|4199.29|4198.89|4199.17|4198.77|4199.42|4199.02|4199.17|4198.77|273
1622140980000|2021-05-27 18:43:00|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|126
1622140990000|2021-05-27 18:43:10|4199.54|4199.14|4199.42|4199.02|4199.79|4199.39|4199.42|4199.02|447
1622141000000|2021-05-27 18:43:20|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|4199.54|4199.14|308
1622141010000|2021-05-27 18:43:30|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|22
1622141020000|2021-05-27 18:43:40|4199.79|4199.39|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|286
1622141030000|2021-05-27 18:43:50|4199.92|4199.52|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|207
1622141040000|2021-05-27 18:44:00|4199.92|4199.52|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|293
1622141050000|2021-05-27 18:44:10|||||||||89
1622141060000|2021-05-27 18:44:20|4199.92|4199.52|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|156
1622141070000|2021-05-27 18:44:30|4199.92|4199.52|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|204
1622141080000|2021-05-27 18:44:40|4199.79|4199.39|4199.92|4199.52|4199.92|4199.52|4199.79|4199.39|229
1622141090000|2021-05-27 18:44:50|||||||||32
1622141100000|2021-05-27 18:45:00|4200.17|4199.77|4200.04|4199.64|4200.17|4199.77|4199.92|4199.52|412
1622141110000|2021-05-27 18:45:10|4200.17|4199.77|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|127
1622141120000|2021-05-27 18:45:20|||||||||203
1622141130000|2021-05-27 18:45:30|||||||||274
1622141140000|2021-05-27 18:45:40|4199.79|4199.39|4199.92|4199.52|4199.92|4199.52|4199.79|4199.39|260
1622141150000|2021-05-27 18:45:50|||||||||20
1622141160000|2021-05-27 18:46:00|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|515
1622141170000|2021-05-27 18:46:10|||||||||19
1622141180000|2021-05-27 18:46:20|||||||||9
1622141190000|2021-05-27 18:46:30|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|145
1622141200000|2021-05-27 18:46:40|4200.04|4199.64|4199.92|4199.52|4200.04|4199.64|4199.92|4199.52|192
1622141210000|2021-05-27 18:46:50|4200.04|4199.64|4200.17|4199.77|4200.17|4199.77|4200.04|4199.64|66
1622141220000|2021-05-27 18:47:00|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|4199.67|4199.27|419
1622141230000|2021-05-27 18:47:10|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|4199.79|4199.39|61
1622141240000|2021-05-27 18:47:20|4199.92|4199.52|4199.17|4198.77|4199.92|4199.52|4199.17|4198.77|448
1622141250000|2021-05-27 18:47:30|4199.29|4198.89|4199.42|4199.02|4199.42|4199.02|4199.29|4198.89|201
1622141260000|2021-05-27 18:47:40|4199.67|4199.27|4199.92|4199.52|4199.92|4199.52|4199.42|4199.02|251
1622141270000|2021-05-27 18:47:50|4199.79|4199.39|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|98
1622141280000|2021-05-27 18:48:00|4199.42|4199.02|4199.67|4199.27|4199.67|4199.27|4199.42|4199.02|183
1622141290000|2021-05-27 18:48:10|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|4199.92|4199.52|49
1622141300000|2021-05-27 18:48:20|4199.67|4199.27|4199.92|4199.52|4199.92|4199.52|4199.67|4199.27|131
1622141310000|2021-05-27 18:48:30|4200.17|4199.77|4200.17|4199.77|4200.17|4199.77|4200.17|4199.77|90
1622141320000|2021-05-27 18:48:40|||||||||59
1622141330000|2021-05-27 18:48:50|4200.29|4199.89|4200.92|4200.52|4201.17|4200.77|4200.29|4199.89|744
1622141340000|2021-05-27 18:49:00|4201.17|4200.77|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|473
1622141350000|2021-05-27 18:49:10|4200.67|4200.27|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|272
1622141360000|2021-05-27 18:49:20|4200.42|4200.02|4200.67|4200.27|4200.67|4200.27|4200.42|4200.02|263
1622141370000|2021-05-27 18:49:30|4200.54|4200.14|4200.67|4200.27|4200.67|4200.27|4200.42|4200.02|109
1622141380000|2021-05-27 18:49:40|4200.54|4200.14|4200.42|4200.02|4200.54|4200.14|4200.42|4200.02|101
1622141390000|2021-05-27 18:49:50|4200.29|4199.89|4200.42|4200.02|4200.42|4200.02|4200.17|4199.77|112
1622141400000|2021-05-27 18:50:00|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|252
1622141410000|2021-05-27 18:50:10|4200.79|4200.39|4200.92|4200.52|4201.17|4200.77|4200.79|4200.39|275
1622141420000|2021-05-27 18:50:20|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|80
1622141430000|2021-05-27 18:50:30|4200.42|4200.02|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|170
1622141440000|2021-05-27 18:50:40|4200.29|4199.89|4200.42|4200.02|4200.42|4200.02|4200.17|4199.77|102
1622141450000|2021-05-27 18:50:50|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|4200.42|4200.02|259
1622141460000|2021-05-27 18:51:00|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.42|4200.02|525
1622141470000|2021-05-27 18:51:10|4200.67|4200.27|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|416
1622141480000|2021-05-27 18:51:20|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.79|4200.39|366
1622141490000|2021-05-27 18:51:30|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|234
1622141500000|2021-05-27 18:51:40|4201.29|4200.89|4201.17|4200.77|4201.42|4201.02|4201.17|4200.77|593
1622141510000|2021-05-27 18:51:50|4200.92|4200.52|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|670
1622141520000|2021-05-27 18:52:00|||||||||120
1622141530000|2021-05-27 18:52:10|||||||||10
1622141540000|2021-05-27 18:52:20|4201.42|4201.02|4201.42|4201.02|4201.42|4201.02|4201.29|4200.89|1009
1622141550000|2021-05-27 18:52:30|||||||||63
1622141560000|2021-05-27 18:52:40|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.29|4200.89|414
1622141570000|2021-05-27 18:52:50|4201.29|4200.89|4201.67|4201.27|4201.67|4201.27|4201.17|4200.77|431
1622141580000|2021-05-27 18:53:00|4201.92|4201.52|4201.42|4201.02|4201.92|4201.52|4201.42|4201.02|609
1622141590000|2021-05-27 18:53:10|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|336
1622141600000|2021-05-27 18:53:20|||||||||5
1622141610000|2021-05-27 18:53:30|4200.92|4200.52|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|796
1622141620000|2021-05-27 18:53:40|4201.29|4200.89|4201.17|4200.77|4201.42|4201.02|4201.17|4200.77|300
1622141630000|2021-05-27 18:53:50|4201.04|4200.64|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|224
1622141640000|2021-05-27 18:54:00|4200.67|4200.27|4200.92|4200.52|4200.92|4200.52|4200.42|4200.02|643
1622141650000|2021-05-27 18:54:10|4201.17|4200.77|4200.92|4200.52|4201.17|4200.77|4200.92|4200.52|139
1622141660000|2021-05-27 18:54:20|4201.17|4200.77|4201.42|4201.02|4201.67|4201.27|4201.17|4200.77|295
1622141670000|2021-05-27 18:54:30|4201.54|4201.14|4201.67|4201.27|4201.92|4201.52|4201.54|4201.14|493
1622141680000|2021-05-27 18:54:40|4201.79|4201.39|4201.92|4201.52|4201.92|4201.52|4201.67|4201.27|171
1622141690000|2021-05-27 18:54:50|||||||||62
1622141700000|2021-05-27 18:55:00|4201.79|4201.39|4201.67|4201.27|4201.79|4201.39|4201.67|4201.27|101
1622141710000|2021-05-27 18:55:10|4201.54|4201.14|4201.92|4201.52|4201.92|4201.52|4201.54|4201.14|183
1622141720000|2021-05-27 18:55:20|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|239
1622141730000|2021-05-27 18:55:30|4202.29|4201.89|4202.42|4202.02|4202.42|4202.02|4202.17|4201.77|237
1622141740000|2021-05-27 18:55:40|4202.67|4202.27|4203.17|4202.77|4203.17|4202.77|4202.67|4202.27|805
1622141750000|2021-05-27 18:55:50|4202.92|4202.52|4203.42|4203.02|4203.67|4203.27|4202.92|4202.52|952
1622141760000|2021-05-27 18:56:00|4203.17|4202.77|4203.17|4202.77|4203.42|4203.02|4202.92|4202.52|533
1622141770000|2021-05-27 18:56:10|4202.92|4202.52|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|455
1622141780000|2021-05-27 18:56:20|4202.67|4202.27|4202.67|4202.27|4202.67|4202.27|4202.67|4202.27|133
1622141790000|2021-05-27 18:56:30|||||||||15
1622141800000|2021-05-27 18:56:40|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|4202.67|4202.27|209
1622141810000|2021-05-27 18:56:50|4202.79|4202.39|4202.67|4202.27|4202.92|4202.52|4202.42|4202.02|287
1622141820000|2021-05-27 18:57:00|4202.54|4202.14|4202.17|4201.77|4202.54|4202.14|4202.17|4201.77|465
1622141830000|2021-05-27 18:57:10|4202.42|4202.02|4202.67|4202.27|4202.67|4202.27|4202.17|4201.77|322
1622141840000|2021-05-27 18:57:20|4202.79|4202.39|4202.92|4202.52|4202.92|4202.52|4202.79|4202.39|114
1622141850000|2021-05-27 18:57:30|4202.67|4202.27|4202.67|4202.27|4202.67|4202.27|4202.67|4202.27|57
1622141860000|2021-05-27 18:57:40|4202.79|4202.39|4202.67|4202.27|4202.92|4202.52|4202.67|4202.27|121
1622141870000|2021-05-27 18:57:50|4202.79|4202.39|4202.67|4202.27|4202.92|4202.52|4202.67|4202.27|155
1622141880000|2021-05-27 18:58:00|4202.42|4202.02|4202.67|4202.27|4202.67|4202.27|4202.42|4202.02|180
1622141890000|2021-05-27 18:58:10|4202.92|4202.52|4202.92|4202.52|4202.92|4202.52|4202.67|4202.27|250
1622141900000|2021-05-27 18:58:20|4203.17|4202.77|4203.04|4202.64|4203.17|4202.77|4202.92|4202.52|235
1622141910000|2021-05-27 18:58:30|4203.17|4202.77|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|108
1622141920000|2021-05-27 18:58:40|4203.04|4202.64|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|193
1622141930000|2021-05-27 18:58:50|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|4203.17|4202.77|51
1622141940000|2021-05-27 18:59:00|4203.04|4202.64|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|139
1622141950000|2021-05-27 18:59:10|4203.17|4202.77|4202.92|4202.52|4203.17|4202.77|4202.92|4202.52|130
1622141960000|2021-05-27 18:59:20|4202.67|4202.27|4202.42|4202.02|4202.92|4202.52|4202.42|4202.02|156
1622141970000|2021-05-27 18:59:30|4202.67|4202.27|4202.42|4202.02|4202.67|4202.27|4202.42|4202.02|156
1622141980000|2021-05-27 18:59:40|4202.67|4202.27|4202.42|4202.02|4202.67|4202.27|4202.42|4202.02|134
1622141990000|2021-05-27 18:59:50|4202.67|4202.27|4202.42|4202.02|4202.67|4202.27|4202.42|4202.02|153
1622142000000|2021-05-27 19:00:00|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|206
1622142010000|2021-05-27 19:00:10|4202.42|4202.02|4202.42|4202.02|4202.42|4202.02|4202.42|4202.02|167
1622142020000|2021-05-27 19:00:20|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|4202.17|4201.77|72
1622142030000|2021-05-27 19:00:30|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|328
1622142040000|2021-05-27 19:00:40|||||||||97
1622142050000|2021-05-27 19:00:50|4201.79|4201.39|4201.42|4201.02|4201.79|4201.39|4201.29|4200.89|388
1622142060000|2021-05-27 19:01:00|||||||||683
1622142070000|2021-05-27 19:01:10|4201.29|4200.89|4201.17|4200.77|4201.29|4200.89|4201.17|4200.77|198
1622142080000|2021-05-27 19:01:20|4201.42|4201.02|4201.92|4201.52|4201.92|4201.52|4201.42|4201.02|477
1622142090000|2021-05-27 19:01:30|4201.79|4201.39|4202.17|4201.77|4202.17|4201.77|4201.67|4201.27|290
1622142100000|2021-05-27 19:01:40|4202.04|4201.64|4202.17|4201.77|4202.17|4201.77|4201.92|4201.52|88
1622142110000|2021-05-27 19:01:50|4202.04|4201.64|4200.92|4200.52|4202.04|4201.64|4200.92|4200.52|214
1622142120000|2021-05-27 19:02:00|4200.67|4200.27|4200.17|4199.77|4200.67|4200.27|4199.92|4199.52|493
1622142130000|2021-05-27 19:02:10|4200.04|4199.64|4199.67|4199.27|4200.17|4199.77|4199.67|4199.27|394
1622142140000|2021-05-27 19:02:20|4199.42|4199.02|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|822
1622142150000|2021-05-27 19:02:30|4199.67|4199.27|4200.42|4200.02|4200.42|4200.02|4199.42|4199.02|637
1622142160000|2021-05-27 19:02:40|4200.17|4199.77|4199.92|4199.52|4200.29|4199.89|4199.67|4199.27|637
1622142170000|2021-05-27 19:02:50|4199.67|4199.27|4199.67|4199.27|4199.67|4199.27|4199.42|4199.02|492
1622142180000|2021-05-27 19:03:00|4199.42|4199.02|4199.67|4199.27|4199.67|4199.27|4199.17|4198.77|979
1622142190000|2021-05-27 19:03:10|4199.79|4199.39|4199.92|4199.52|4199.92|4199.52|4199.67|4199.27|68
1622142200000|2021-05-27 19:03:20|4200.17|4199.77|4200.04|4199.64|4200.42|4200.02|4199.92|4199.52|346
1622142210000|2021-05-27 19:03:30|4200.17|4199.77|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|124
1622142220000|2021-05-27 19:03:40|4200.04|4199.64|4200.42|4200.02|4200.42|4200.02|4199.92|4199.52|284
1622142230000|2021-05-27 19:03:50|4200.29|4199.89|4200.42|4200.02|4200.67|4200.27|4200.29|4199.89|241
1622142240000|2021-05-27 19:04:00|4200.67|4200.27|4200.67|4200.27|4200.79|4200.39|4200.42|4200.02|272
1622142250000|2021-05-27 19:04:10|4200.42|4200.02|4200.42|4200.02|4200.42|4200.02|4200.42|4200.02|139
1622142260000|2021-05-27 19:04:20|4200.17|4199.77|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|173
1622142270000|2021-05-27 19:04:30|4199.79|4199.39|4199.67|4199.27|4199.92|4199.52|4199.67|4199.27|175
1622142280000|2021-05-27 19:04:40|4199.79|4199.39|4199.92|4199.52|4199.92|4199.52|4199.79|4199.39|121
1622142290000|2021-05-27 19:04:50|4200.17|4199.77|4199.92|4199.52|4200.17|4199.77|4199.92|4199.52|229
1622142300000|2021-05-27 19:05:00|4199.67|4199.27|4199.79|4199.39|4199.92|4199.52|4199.67|4199.27|229
1622142310000|2021-05-27 19:05:10|4199.67|4199.27|4199.42|4199.02|4199.92|4199.52|4199.42|4199.02|250
1622142320000|2021-05-27 19:05:20|4199.17|4198.77|4199.42|4199.02|4199.42|4199.02|4199.17|4198.77|216
1622142330000|2021-05-27 19:05:30|4199.17|4198.77|4198.17|4197.77|4199.17|4198.77|4198.17|4197.77|1414
1622142340000|2021-05-27 19:05:40|4198.42|4198.02|4198.92|4198.52|4198.92|4198.52|4198.17|4197.77|925
1622142350000|2021-05-27 19:05:50|4199.04|4198.64|4199.17|4198.77|4199.17|4198.77|4198.92|4198.52|345
1622142360000|2021-05-27 19:06:00|4199.29|4198.89|4198.92|4198.52|4199.42|4199.02|4198.92|4198.52|271
1622142370000|2021-05-27 19:06:10|4198.79|4198.39|4198.42|4198.02|4198.79|4198.39|4198.17|4197.77|748
1622142380000|2021-05-27 19:06:20|4198.17|4197.77|4198.29|4197.89|4198.42|4198.02|4198.17|4197.77|715
1622142390000|2021-05-27 19:06:30|4198.42|4198.02|4198.42|4198.02|4198.42|4198.02|4198.17|4197.77|319
1622142400000|2021-05-27 19:06:40|4198.17|4197.77|4198.29|4197.89|4198.42|4198.02|4198.17|4197.77|368
1622142410000|2021-05-27 19:06:50|4198.42|4198.02|4197.92|4197.52|4198.42|4198.02|4197.92|4197.52|1345
1622142420000|2021-05-27 19:07:00|4198.17|4197.77|4198.17|4197.77|4198.42|4198.02|4198.04|4197.64|620
1622142430000|2021-05-27 19:07:10|4197.92|4197.52|4197.92|4197.52|4197.92|4197.52|4197.92|4197.52|1404
1622142440000|2021-05-27 19:07:20|4198.17|4197.77|4198.42|4198.02|4198.42|4198.02|4197.92|4197.52|1149
1622142450000|2021-05-27 19:07:30|4198.54|4198.14|4198.67|4198.27|4198.67|4198.27|4198.42|4198.02|395
1622142460000|2021-05-27 19:07:40|4198.79|4198.39|4198.67|4198.27|4198.92|4198.52|4198.67|4198.27|337
1622142470000|2021-05-27 19:07:50|4198.92|4198.52|4198.92|4198.52|4198.92|4198.52|4198.67|4198.27|264
1622142480000|2021-05-27 19:08:00|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|4199.04|4198.64|270
1622142490000|2021-05-27 19:08:10|4199.17|4198.77|4199.17|4198.77|4199.17|4198.77|4198.92|4198.52|284
1622142500000|2021-05-27 19:08:20|||||||||59
1622142510000|2021-05-27 19:08:30|4198.92|4198.52|4198.67|4198.27|4198.92|4198.52|4198.67|4198.27|479
1622142520000|2021-05-27 19:08:40|4198.54|4198.14|4198.42|4198.02|4198.67|4198.27|4198.17|4197.77|648
1622142530000|2021-05-27 19:08:50|4198.17|4197.77|4198.42|4198.02|4198.42|4198.02|4198.17|4197.77|41
1622142540000|2021-05-27 19:09:00|||||||||27
1622142550000|2021-05-27 19:09:10|4198.67|4198.27|4199.17|4198.77|4199.17|4198.77|4198.67|4198.27|269
1622142560000|2021-05-27 19:09:20|4199.04|4198.64|4199.42|4199.02|4199.42|4199.02|4199.04|4198.64|348
1622142570000|2021-05-27 19:09:30|4199.17|4198.77|4199.17|4198.77|4199.17|4198.77|4199.17|4198.77|191
1622142580000|2021-05-27 19:09:40|4199.04|4198.64|4198.92|4198.52|4199.04|4198.64|4198.79|4198.39|127
1622142590000|2021-05-27 19:09:50|||||||||130
1622142600000|2021-05-27 19:10:00|4199.17|4198.77|4198.42|4198.02|4199.17|4198.77|4198.42|4198.02|772
1622142610000|2021-05-27 19:10:10|4198.54|4198.14|4198.79|4198.39|4198.79|4198.39|4198.42|4198.02|264
1622142620000|2021-05-27 19:10:20|4198.92|4198.52|4199.17|4198.77|4199.17|4198.77|4198.92|4198.52|364
1622142630000|2021-05-27 19:10:30|4198.92|4198.52|4198.92|4198.52|4198.92|4198.52|4198.92|4198.52|156
1622142640000|2021-05-27 19:10:40|4198.79|4198.39|4198.67|4198.27|4198.79|4198.39|4198.67|4198.27|68
1622142650000|2021-05-27 19:10:50|||||||||22
1622142660000|2021-05-27 19:11:00|4198.42|4198.02|4198.42|4198.02|4198.42|4198.02|4198.42|4198.02|123
1622142670000|2021-05-27 19:11:10|4198.67|4198.27|4198.67|4198.27|4198.67|4198.27|4198.67|4198.27|138
1622142680000|2021-05-27 19:11:20|4198.92|4198.52|4199.42|4199.02|4199.42|4199.02|4198.92|4198.52|183
1622142690000|2021-05-27 19:11:30|4199.67|4199.27|4199.42|4199.02|4199.67|4199.27|4199.17|4198.77|522
1622142700000|2021-05-27 19:11:40|4199.17|4198.77|4199.17|4198.77|4199.42|4199.02|4199.17|4198.77|358
1622142710000|2021-05-27 19:11:50|4199.42|4199.02|4199.67|4199.27|4199.67|4199.27|4199.29|4198.89|192
1622142720000|2021-05-27 19:12:00|4199.42|4199.02|4199.67|4199.27|4199.79|4199.39|4199.42|4199.02|438
1622142730000|2021-05-27 19:12:10|4199.92|4199.52|4199.92|4199.52|4200.17|4199.77|4199.67|4199.27|366
1622142740000|2021-05-27 19:12:20|4200.17|4199.77|4200.17|4199.77|4200.17|4199.77|4199.92|4199.52|194
1622142750000|2021-05-27 19:12:30|4200.42|4200.02|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|393
1622142760000|2021-05-27 19:12:40|4200.29|4199.89|4200.17|4199.77|4200.42|4200.02|4200.17|4199.77|240
1622142770000|2021-05-27 19:12:50|4200.29|4199.89|4200.42|4200.02|4200.42|4200.02|4200.17|4199.77|89
1622142780000|2021-05-27 19:13:00|4200.67|4200.27|4200.42|4200.02|4200.67|4200.27|4200.42|4200.02|175
1622142790000|2021-05-27 19:13:10|4200.67|4200.27|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|298
1622142800000|2021-05-27 19:13:20|4200.92|4200.52|4200.92|4200.52|4200.92|4200.52|4200.67|4200.27|223
1622142810000|2021-05-27 19:13:30|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|4201.17|4200.77|241
1622142820000|2021-05-27 19:13:40|4200.92|4200.52|4200.92|4200.52|4201.17|4200.77|4200.79|4200.39|407
1622142830000|2021-05-27 19:13:50|4201.17|4200.77|4201.67|4201.27|4201.67|4201.27|4201.17|4200.77|288
1622142840000|2021-05-27 19:14:00|4201.17|4200.77|4201.17|4200.77|4201.29|4200.89|4200.92|4200.52|774
1622142850000|2021-05-27 19:14:10|4201.29|4200.89|4200.92|4200.52|4201.29|4200.89|4200.92|4200.52|166
1622142860000|2021-05-27 19:14:20|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|4200.67|4200.27|188
1622142870000|2021-05-27 19:14:30|4200.79|4200.39|4200.67|4200.27|4200.79|4200.39|4200.67|4200.27|213
1622142880000|2021-05-27 19:14:40|4200.92|4200.52|4200.67|4200.27|4200.92|4200.52|4200.67|4200.27|176
1622142890000|2021-05-27 19:14:50|||||||||51
1622142900000|2021-05-27 19:15:00|4200.79|4200.39|4201.17|4200.77|4201.17|4200.77|4200.79|4200.39|159
1622142910000|2021-05-27 19:15:10|4201.04|4200.64|4201.17|4200.77|4201.17|4200.77|4200.92|4200.52|183
1622142920000|2021-05-27 19:15:20|4201.29|4200.89|4201.17|4200.77|4201.42|4201.02|4201.17|4200.77|234
1622142930000|2021-05-27 19:15:30|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.29|4200.89|136
1622142940000|2021-05-27 19:15:40|||||||||76
1622142950000|2021-05-27 19:15:50|4201.67|4201.27|4201.42|4201.02|4201.67|4201.27|4201.42|4201.02|204
1622142960000|2021-05-27 19:16:00|4201.29|4200.89|4201.92|4201.52|4201.92|4201.52|4201.17|4200.77|261
1622142970000|2021-05-27 19:16:10|4202.17|4201.77|4201.92|4201.52|4202.17|4201.77|4201.92|4201.52|346
1622142980000|2021-05-27 19:16:20|4202.04|4201.64|4201.92|4201.52|4202.17|4201.77|4201.92|4201.52|265
1622142990000|2021-05-27 19:16:30|4202.17|4201.77|4201.67|4201.27|4202.17|4201.77|4201.67|4201.27|249
1622143000000|2021-05-27 19:16:40|4201.92|4201.52|4201.67|4201.27|4201.92|4201.52|4201.67|4201.27|198
1622143010000|2021-05-27 19:16:50|4201.92|4201.52|4201.67|4201.27|4201.92|4201.52|4201.67|4201.27|136
1622143020000|2021-05-27 19:17:00|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|4201.67|4201.27|141
1622143030000|2021-05-27 19:17:10|4201.67|4201.27|4201.67|4201.27|4201.67|4201.27|4201.67|4201.27|136
1622143040000|2021-05-27 19:17:20|4201.42|4201.02|4201.42|4201.02|4201.42|4201.02|4201.42|4201.02|130
1622143050000|2021-05-27 19:17:30|4201.17|4200.77|4201.17|4200.77|4201.42|4201.02|4201.04|4200.64|333
1622143060000|2021-05-27 19:17:40|4201.42|4201.02|4201.42|4201.02|4201.67|4201.27|4201.42|4201.02|286
1622143070000|2021-05-27 19:17:50|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.17|4200.77|247
1622143080000|2021-05-27 19:18:00|4201.54|4201.14|4201.67|4201.27|4201.67|4201.27|4201.42|4201.02|176
1622143090000|2021-05-27 19:18:10|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|92
1622143100000|2021-05-27 19:18:20|4201.67|4201.27|4202.17|4201.77|4202.17|4201.77|4201.67|4201.27|191
1622143110000|2021-05-27 19:18:30|||||||||72
1622143120000|2021-05-27 19:18:40|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|4201.92|4201.52|193
1622143130000|2021-05-27 19:18:50|4202.17|4201.77|4201.67|4201.27|4202.17|4201.77|4201.67|4201.27|152
1622143140000|2021-05-27 19:19:00|4201.79|4201.39|4201.92|4201.52|4202.17|4201.77|4201.67|4201.27|251
1622143150000|2021-05-27 19:19:10|4201.79|4201.39|4201.67|4201.27|4201.79|4201.39|4201.67|4201.27|78
1622143160000|2021-05-27 19:19:20|4201.54|4201.14|4201.17|4200.77|4201.54|4201.14|4201.17|4200.77|112
1622143170000|2021-05-27 19:19:30|4201.29|4200.89|4201.42|4201.02|4201.42|4201.02|4201.29|4200.89|115
1622143180000|2021-05-27 19:19:40|4201.29|4200.89|4201.42|4201.02|4201.67|4201.27|4201.29|4200.89|238
1622143190000|2021-05-27 19:19:50|4201.54|4201.14|4201.29|4200.89|4201.67|4201.27|4201.17|4200.77|216
1622143200000|2021-05-27 19:20:00|4201.17|4200.77|4200.67|4200.27|4201.3|4200.9|4200.42|4200.02|850
1622143210000|2021-05-27 19:20:10|4200.8|4200.4|4200.3|4199.9|4200.8|4200.4|4200.3|4199.9|400
1622143220000|2021-05-27 19:20:20|4200.55|4200.15|4200.55|4200.15|4200.55|4200.15|4200.3|4199.9|142
1622143230000|2021-05-27 19:20:30|4200.42|4200.02|4200.05|4199.65|4200.42|4200.02|4200.05|4199.65|169
1622143240000|2021-05-27 19:20:40|4199.8|4199.4|4199.8|4199.4|4199.8|4199.4|4199.8|4199.4|620
1622143250000|2021-05-27 19:20:50|4200.05|4199.65|4200.05|4199.65|4200.3|4199.9|4200.05|4199.65|249
1622143260000|2021-05-27 19:21:00|4200.17|4199.77|4199.55|4199.15|4200.3|4199.9|4199.55|4199.15|167
1622143270000|2021-05-27 19:21:10|4199.8|4199.4|4200.05|4199.65|4200.3|4199.9|4199.8|4199.4|353
1622143280000|2021-05-27 19:21:20|4200.3|4199.9|4200.05|4199.65|4200.3|4199.9|4200.05|4199.65|177
1622143290000|2021-05-27 19:21:30|4200.17|4199.77|4200.05|4199.65|4200.3|4199.9|4200.05|4199.65|120
1622143300000|2021-05-27 19:21:40|4200.17|4199.77|4199.8|4199.4|4200.17|4199.77|4199.8|4199.4|204
1622143310000|2021-05-27 19:21:50|4199.67|4199.27|4199.55|4199.15|4199.67|4199.27|4199.55|4199.15|153
1622143320000|2021-05-27 19:22:00|4199.67|4199.27|4199.55|4199.15|4199.8|4199.4|4199.55|4199.15|151
1622143330000|2021-05-27 19:22:10|4199.8|4199.4|4199.55|4199.15|4199.8|4199.4|4199.55|4199.15|179
1622143340000|2021-05-27 19:22:20|4199.42|4199.02|4199.3|4198.9|4199.42|4199.02|4199.05|4198.65|373
1622143350000|2021-05-27 19:22:30|4199.42|4199.02|4200.05|4199.65|4200.05|4199.65|4199.3|4198.9|375
1622143360000|2021-05-27 19:22:40|4199.8|4199.4|4200.17|4199.77|4200.17|4199.77|4199.8|4199.4|165
1622143370000|2021-05-27 19:22:50|4200.3|4199.9|4201.05|4200.65|4201.05|4200.65|4200.3|4199.9|427
1622143380000|2021-05-27 19:23:00|4201.17|4200.77|4201.05|4200.65|4201.55|4201.15|4201.05|4200.65|340
1622143390000|2021-05-27 19:23:10|4200.8|4200.4|4201.17|4200.77|4201.3|4200.9|4200.8|4200.4|295
1622143400000|2021-05-27 19:23:20|4201.05|4200.65|4201.05|4200.65|4201.05|4200.65|4200.8|4200.4|247
1622143410000|2021-05-27 19:23:30|4201.3|4200.9|4201.3|4200.9|4201.3|4200.9|4201.3|4200.9|138
1622143420000|2021-05-27 19:23:40|4201.55|4201.15|4200.92|4200.52|4201.55|4201.15|4200.92|4200.52|495
1622143430000|2021-05-27 19:23:50|4200.8|4200.4|4200.8|4200.4|4201.05|4200.65|4200.8|4200.4|136
1622143440000|2021-05-27 19:24:00|4200.55|4200.15|4200.3|4199.9|4200.55|4200.15|4200.05|4199.65|248
1622143450000|2021-05-27 19:24:10|4200.42|4200.02|4200.3|4199.9|4200.55|4200.15|4200.3|4199.9|151
1622143460000|2021-05-27 19:24:20|4200.17|4199.77|4200.05|4199.65|4200.3|4199.9|4200.05|4199.65|234
1622143470000|2021-05-27 19:24:30|4199.8|4199.4|4200.05|4199.65|4200.05|4199.65|4199.8|4199.4|211
1622143480000|2021-05-27 19:24:40|4199.8|4199.4|4200.3|4199.9|4200.3|4199.9|4199.8|4199.4|196
1622143490000|2021-05-27 19:24:50|4200.42|4200.02|4200.55|4200.15|4200.55|4200.15|4200.3|4199.9|106
1622143500000|2021-05-27 19:25:00|4200.3|4199.9|4200.55|4200.15|4200.8|4200.4|4200.3|4199.9|271
1622143510000|2021-05-27 19:25:10|4200.3|4199.9|4200.55|4200.15|4200.55|4200.15|4200.3|4199.9|188
1622143520000|2021-05-27 19:25:20|4200.67|4200.27|4201.3|4200.9|4201.3|4200.9|4200.67|4200.27|309
1622143530000|2021-05-27 19:25:30|4201.05|4200.65|4201.3|4200.9|4201.3|4200.9|4201.05|4200.65|164
1622143540000|2021-05-27 19:25:40|4201.17|4200.77|4200.8|4200.4|4201.3|4200.9|4200.8|4200.4|254
1622143550000|2021-05-27 19:25:50|4200.55|4200.15|4200.8|4200.4|4200.8|4200.4|4200.55|4200.15|109
1622143560000|2021-05-27 19:26:00|4200.92|4200.52|4201.05|4200.65|4201.05|4200.65|4200.8|4200.4|212
1622143570000|2021-05-27 19:26:10|4200.92|4200.52|4200.3|4199.9|4201.05|4200.65|4200.3|4199.9|175
1622143580000|2021-05-27 19:26:20|||||||||9
1622143590000|2021-05-27 19:26:30|||||||||154
1622143600000|2021-05-27 19:26:40|4200.55|4200.15|4200.8|4200.4|4201.05|4200.65|4200.55|4200.15|420
1622143610000|2021-05-27 19:26:50|4200.92|4200.52|4200.8|4200.4|4201.05|4200.65|4200.8|4200.4|230
1622143620000|2021-05-27 19:27:00|4200.55|4200.15|4200.55|4200.15|4200.55|4200.15|4200.55|4200.15|143
1622143630000|2021-05-27 19:27:10|4200.8|4200.4|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|115
1622143640000|2021-05-27 19:27:20|4200.67|4200.27|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|186
1622143650000|2021-05-27 19:27:30|4200.3|4199.9|4200.3|4199.9|4200.3|4199.9|4200.05|4199.65|141
1622143660000|2021-05-27 19:27:40|4200.05|4199.65|4200.05|4199.65|4200.3|4199.9|4199.8|4199.4|270
1622143670000|2021-05-27 19:27:50|4200.17|4199.77|4200.55|4200.15|4200.55|4200.15|4200.17|4199.77|187
1622143680000|2021-05-27 19:28:00|4200.3|4199.9|4200.05|4199.65|4200.55|4200.15|4200.05|4199.65|330
1622143690000|2021-05-27 19:28:10|4200.17|4199.77|4200.3|4199.9|4200.3|4199.9|4200.05|4199.65|198
1622143700000|2021-05-27 19:28:20|4200.42|4200.02|4200.55|4200.15|4200.55|4200.15|4200.42|4200.02|94
1622143710000|2021-05-27 19:28:30|4200.67|4200.27|4200.8|4200.4|4200.8|4200.4|4200.67|4200.27|118
1622143720000|2021-05-27 19:28:40|||||||||98
1622143730000|2021-05-27 19:28:50|4200.55|4200.15|4200.8|4200.4|4200.8|4200.4|4200.55|4200.15|217
1622143740000|2021-05-27 19:29:00|4200.67|4200.27|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|329
1622143750000|2021-05-27 19:29:10|4200.67|4200.27|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|189
1622143760000|2021-05-27 19:29:20|4200.67|4200.27|4200.8|4200.4|4200.8|4200.4|4200.67|4200.27|53
1622143770000|2021-05-27 19:29:30|4200.67|4200.27|4200.8|4200.4|4200.8|4200.4|4200.67|4200.27|193
1622143780000|2021-05-27 19:29:40|4200.55|4200.15|4200.55|4200.15|4200.55|4200.15|4200.55|4200.15|86
1622143790000|2021-05-27 19:29:50|||||||||18
1622143800000|2021-05-27 19:30:00|4200.8|4200.4|4200.8|4200.4|4201.05|4200.65|4200.55|4200.15|707
1622143810000|2021-05-27 19:30:10|4200.67|4200.27|4200.55|4200.15|4200.67|4200.27|4200.55|4200.15|77
1622143820000|2021-05-27 19:30:20|4200.3|4199.9|4200.67|4200.27|4200.67|4200.27|4200.05|4199.65|362
1622143830000|2021-05-27 19:30:30|4200.8|4200.4|4200.8|4200.4|4201.05|4200.65|4200.8|4200.4|308
1622143840000|2021-05-27 19:30:40|4200.92|4200.52|4200.55|4200.15|4201.05|4200.65|4200.55|4200.15|197
1622143850000|2021-05-27 19:30:50|4200.3|4199.9|4200.17|4199.77|4200.3|4199.9|4200.05|4199.65|257
1622143860000|2021-05-27 19:31:00|4200.3|4199.9|4200.05|4199.65|4200.3|4199.9|4200.05|4199.65|448
1622143870000|2021-05-27 19:31:10|4200.3|4199.9|4200.3|4199.9|4200.3|4199.9|4200.3|4199.9|126
1622143880000|2021-05-27 19:31:20|4200.42|4200.02|4200.55|4200.15|4200.55|4200.15|4200.42|4200.02|132
1622143890000|2021-05-27 19:31:30|4200.3|4199.9|4199.55|4199.15|4200.3|4199.9|4199.55|4199.15|534
1622143900000|2021-05-27 19:31:40|4199.8|4199.4|4199.67|4199.27|4199.8|4199.4|4199.55|4199.15|286
1622143910000|2021-05-27 19:31:50|4199.8|4199.4|4199.55|4199.15|4200.05|4199.65|4199.55|4199.15|486
1622143920000|2021-05-27 19:32:00|4199.42|4199.02|4199.55|4199.15|4199.8|4199.4|4199.42|4199.02|614
1622143930000|2021-05-27 19:32:10|4199.8|4199.4|4199.8|4199.4|4199.8|4199.4|4199.8|4199.4|815
1622143940000|2021-05-27 19:32:20|4199.67|4199.27|4199.55|4199.15|4199.67|4199.27|4199.55|4199.15|121
1622143950000|2021-05-27 19:32:30|4199.42|4199.02|4199.55|4199.15|4199.55|4199.15|4199.42|4199.02|876
1622143960000|2021-05-27 19:32:40|4199.42|4199.02|4199.8|4199.4|4199.8|4199.4|4199.42|4199.02|307
1622143970000|2021-05-27 19:32:50|4199.55|4199.15|4199.55|4199.15|4199.8|4199.4|4199.55|4199.15|218
1622143980000|2021-05-27 19:33:00|4199.8|4199.4|4199.8|4199.4|4199.8|4199.4|4199.55|4199.15|200
1622143990000|2021-05-27 19:33:10|4199.92|4199.52|4199.8|4199.4|4200.05|4199.65|4199.8|4199.4|195
1622144000000|2021-05-27 19:33:20|4199.55|4199.15|4199.8|4199.4|4199.92|4199.52|4199.55|4199.15|226
1622144010000|2021-05-27 19:33:30|4199.67|4199.27|4199.55|4199.15|4199.8|4199.4|4199.55|4199.15|80
1622144020000|2021-05-27 19:33:40|||||||||14
1622144030000|2021-05-27 19:33:50|4199.42|4199.02|4199.55|4199.15|4199.55|4199.15|4199.42|4199.02|338
1622144040000|2021-05-27 19:34:00|||||||||171
1622144050000|2021-05-27 19:34:10|4199.8|4199.4|4200.05|4199.65|4200.3|4199.9|4199.8|4199.4|747
1622144060000|2021-05-27 19:34:20|4200.17|4199.77|4200.55|4200.15|4200.8|4200.4|4200.17|4199.77|290
1622144070000|2021-05-27 19:34:30|4200.8|4200.4|4200.55|4200.15|4200.8|4200.4|4200.3|4199.9|358
1622144080000|2021-05-27 19:34:40|4200.8|4200.4|4200.8|4200.4|4200.8|4200.4|4200.8|4200.4|158
1622144090000|2021-05-27 19:34:50|||||||||186
1622144100000|2021-05-27 19:35:00|4200.55|4200.15|4200.8|4200.4|4201.05|4200.65|4200.55|4200.15|532
1622144110000|2021-05-27 19:35:10|4200.55|4200.15|4200.3|4199.9|4200.55|4200.15|4200.3|4199.9|195
1622144120000|2021-05-27 19:35:20|4200.05|4199.65|4200.3|4199.9|4200.3|4199.9|4200.05|4199.65|316
1622144130000|2021-05-27 19:35:30|4200.17|4199.77|4200.3|4199.9|4200.55|4200.15|4200.17|4199.77|169
1622144140000|2021-05-27 19:35:40|4200.42|4200.02|4200.8|4200.4|4200.8|4200.4|4200.3|4199.9|356
1622144150000|2021-05-27 19:35:50|4200.67|4200.27|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|817
1622144160000|2021-05-27 19:36:00|4200.67|4200.27|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|205
1622144170000|2021-05-27 19:36:10|4200.67|4200.27|4200.55|4200.15|4200.8|4200.4|4200.55|4200.15|708
1622144180000|2021-05-27 19:36:20|4200.67|4200.27|4201.8|4201.4|4201.8|4201.4|4200.67|4200.27|976
1622144190000|2021-05-27 19:36:30|4202.05|4201.65|4202.55|4202.15|4202.55|4202.15|4201.8|4201.4|1052
1622144200000|2021-05-27 19:36:40|4202.8|4202.4|4202.8|4202.4|4203.05|4202.65|4202.8|4202.4|928
1622144210000|2021-05-27 19:36:50|4202.92|4202.52|4202.8|4202.4|4202.92|4202.52|4202.55|4202.15|644
1622144220000|2021-05-27 19:37:00|4203.05|4202.65|4203.05|4202.65|4203.05|4202.65|4202.8|4202.4|368
1622144230000|2021-05-27 19:37:10|||||||||147
1622144240000|2021-05-27 19:37:20|4202.8|4202.4|4202.05|4201.65|4202.92|4202.52|4202.05|4201.65|1194
1622144250000|2021-05-27 19:37:30|4202.3|4201.9|4202.05|4201.65|4202.3|4201.9|4202.05|4201.65|311
1622144260000|2021-05-27 19:37:40|4201.92|4201.52|4201.3|4200.9|4201.92|4201.52|4201.3|4200.9|239
1622144270000|2021-05-27 19:37:50|4201.17|4200.77|4201.3|4200.9|4201.55|4201.15|4201.05|4200.65|404
1622144280000|2021-05-27 19:38:00|4201.05|4200.65|4201.3|4200.9|4201.55|4201.15|4201.05|4200.65|301
1622144290000|2021-05-27 19:38:10|4201.17|4200.77|4201.3|4200.9|4201.3|4200.9|4201.05|4200.65|247
1622144300000|2021-05-27 19:38:20|4201.55|4201.15|4201.3|4200.9|4201.55|4201.15|4201.3|4200.9|274
1622144310000|2021-05-27 19:38:30|4201.55|4201.15|4201.3|4200.9|4201.55|4201.15|4201.05|4200.65|231
1622144320000|2021-05-27 19:38:40|4201.42|4201.02|4202.3|4201.9|4202.3|4201.9|4201.42|4201.02|474
1622144330000|2021-05-27 19:38:50|4202.05|4201.65|4202.3|4201.9|4202.3|4201.9|4202.05|4201.65|238
1622144340000|2021-05-27 19:39:00|4202.05|4201.65|4202.3|4201.9|4202.3|4201.9|4202.05|4201.65|211
1622144350000|2021-05-27 19:39:10|4202.55|4202.15|4202.05|4201.65|4202.55|4202.15|4202.05|4201.65|408
1622144360000|2021-05-27 19:39:20|4201.8|4201.4|4201.8|4201.4|4201.8|4201.4|4201.55|4201.15|148
1622144370000|2021-05-27 19:39:30|4201.92|4201.52|4202.3|4201.9|4202.55|4202.15|4201.92|4201.52|661
1622144380000|2021-05-27 19:39:40|4202.17|4201.77|4201.8|4201.4|4202.17|4201.77|4201.8|4201.4|386
1622144390000|2021-05-27 19:39:50|4202.05|4201.65|4201.8|4201.4|4202.05|4201.65|4201.8|4201.4|320
1622144400000|2021-05-27 19:40:00|4201.92|4201.52|4201.8|4201.4|4201.92|4201.52|4201.8|4201.4|158
1622144410000|2021-05-27 19:40:10|4201.55|4201.15|4201.55|4201.15|4201.55|4201.15|4201.55|4201.15|387
1622144420000|2021-05-27 19:40:20|4201.67|4201.27|4201.55|4201.15|4201.8|4201.4|4201.3|4200.9|333
1622144430000|2021-05-27 19:40:30|4201.8|4201.4|4201.8|4201.4|4202.05|4201.65|4201.55|4201.15|438
1622144440000|2021-05-27 19:40:40|||||||||121
1622144450000|2021-05-27 19:40:50|4202.05|4201.65|4202.17|4201.77|4202.3|4201.9|4202.05|4201.65|271
1622144460000|2021-05-27 19:41:00|4202.3|4201.9|4202.3|4201.9|4202.3|4201.9|4202.05|4201.65|180
1622144470000|2021-05-27 19:41:10|4202.55|4202.15|4202.55|4202.15|4202.8|4202.4|4202.55|4202.15|228
1622144480000|2021-05-27 19:41:20|4202.8|4202.4|4202.8|4202.4|4202.8|4202.4|4202.8|4202.4|127
1622144490000|2021-05-27 19:41:30|4202.67|4202.27|4202.8|4202.4|4202.8|4202.4|4202.55|4202.15|293
1622144500000|2021-05-27 19:41:40|4202.67|4202.27|4202.55|4202.15|4202.8|4202.4|4202.55|4202.15|272
1622144510000|2021-05-27 19:41:50|4202.8|4202.4|4203.05|4202.65|4203.05|4202.65|4202.8|4202.4|291
1622144520000|2021-05-27 19:42:00|4203.3|4202.9|4203.3|4202.9|4203.55|4203.15|4203.3|4202.9|660
1622144530000|2021-05-27 19:42:10|4203.17|4202.77|4203.05|4202.65|4203.17|4202.77|4203.05|4202.65|360
1622144540000|2021-05-27 19:42:20|4203.3|4202.9|4203.3|4202.9|4203.3|4202.9|4203.05|4202.65|540
1622144550000|2021-05-27 19:42:30|4203.05|4202.65|4202.8|4202.4|4203.3|4202.9|4202.8|4202.4|352
1622144560000|2021-05-27 19:42:40|4203.05|4202.65|4202.8|4202.4|4203.05|4202.65|4202.8|4202.4|330
1622144570000|2021-05-27 19:42:50|4202.55|4202.15|4202.3|4201.9|4202.55|4202.15|4202.3|4201.9|373
1622144580000|2021-05-27 19:43:00|4202.17|4201.77|4201.8|4201.4|4202.3|4201.9|4201.8|4201.4|410
1622144590000|2021-05-27 19:43:10|4201.55|4201.15|4202.05|4201.65|4202.05|4201.65|4201.55|4201.15|440
1622144600000|2021-05-27 19:43:20|4201.8|4201.4|4201.55|4201.15|4201.8|4201.4|4201.55|4201.15|249
1622144610000|2021-05-27 19:43:30|4201.8|4201.4|4201.8|4201.4|4201.8|4201.4|4201.55|4201.15|247
1622144620000|2021-05-27 19:43:40|4201.67|4201.27|4201.05|4200.65|4201.67|4201.27|4201.05|4200.65|801
1622144630000|2021-05-27 19:43:50|4201.3|4200.9|4201.55|4201.15|4201.8|4201.4|4201.3|4200.9|539
1622144640000|2021-05-27 19:44:00|4201.8|4201.4|4201.55|4201.15|4201.8|4201.4|4201.3|4200.9|473
1622144650000|2021-05-27 19:44:10|4201.8|4201.4|4201.55|4201.15|4201.8|4201.4|4201.55|4201.15|321
1622144660000|2021-05-27 19:44:20|4201.3|4200.9|4201.55|4201.15|4201.55|4201.15|4201.17|4200.77|371
1622144670000|2021-05-27 19:44:30|4201.42|4201.02|4201.3|4200.9|4201.42|4201.02|4201.3|4200.9|183
1622144680000|2021-05-27 19:44:40|4201.55|4201.15|4201.3|4200.9|4201.55|4201.15|4201.3|4200.9|199
1622144690000|2021-05-27 19:44:50|4201.05|4200.65|4201.05|4200.65|4201.05|4200.65|4201.05|4200.65|135
1622144700000|2021-05-27 19:45:00|4201.3|4200.9|4201.55|4201.15|4201.67|4201.27|4201.17|4200.77|785
1622144710000|2021-05-27 19:45:10|4201.3|4200.9|4202.3|4201.9|4202.3|4201.9|4201.05|4200.65|741
1622144720000|2021-05-27 19:45:20|4202.05|4201.65|4201.55|4201.15|4202.05|4201.65|4201.3|4200.9|540
1622144730000|2021-05-27 19:45:30|4201.42|4201.02|4201.55|4201.15|4201.55|4201.15|4201.3|4200.9|297
1622144740000|2021-05-27 19:45:40|4201.8|4201.4|4201.55|4201.15|4201.8|4201.4|4201.55|4201.15|207
1622144750000|2021-05-27 19:45:50|4201.8|4201.4|4201.8|4201.4|4201.8|4201.4|4201.67|4201.27|171
1622144760000|2021-05-27 19:46:00|4201.67|4201.27|4201.92|4201.52|4201.92|4201.52|4201.55|4201.15|187
1622144770000|2021-05-27 19:46:10|4201.8|4201.4|4202.05|4201.65|4202.05|4201.65|4201.8|4201.4|663
1622144780000|2021-05-27 19:46:20|4201.8|4201.4|4201.3|4200.9|4201.8|4201.4|4201.05|4200.65|786
1622144790000|2021-05-27 19:46:30|4201.05|4200.65|4201.3|4200.9|4201.3|4200.9|4201.05|4200.65|265
1622144800000|2021-05-27 19:46:40|4201.42|4201.02|4201.3|4200.9|4201.55|4201.15|4201.05|4200.65|198
1622144810000|2021-05-27 19:46:50|4201.05|4200.65|4201.55|4201.15|4201.55|4201.15|4201.05|4200.65|237
1622144820000|2021-05-27 19:47:00|4201.67|4201.27|4202.3|4201.9|4202.3|4201.9|4201.67|4201.27|349
1622144830000|2021-05-27 19:47:10|4202.05|4201.65|4202.55|4202.15|4202.55|4202.15|4202.05|4201.65|275
1622144840000|2021-05-27 19:47:20|4202.8|4202.4|4202.8|4202.4|4203.05|4202.65|4202.8|4202.4|592
1622144850000|2021-05-27 19:47:30|4203.05|4202.65|4203.05|4202.65|4203.05|4202.65|4202.8|4202.4|460
1622144860000|2021-05-27 19:47:40|4202.92|4202.52|4203.05|4202.65|4203.05|4202.65|4202.92|4202.52|211
1622144870000|2021-05-27 19:47:50|4202.92|4202.52|4202.8|4202.4|4203.05|4202.65|4202.8|4202.4|177
1622144880000|2021-05-27 19:48:00|4202.67|4202.27|4202.8|4202.4|4203.05|4202.65|4202.67|4202.27|324
1622144890000|2021-05-27 19:48:10|4202.55|4202.15|4202.8|4202.4|4203.05|4202.65|4202.55|4202.15|374
1622144900000|2021-05-27 19:48:20|4203.05|4202.65|4203.05|4202.65|4203.05|4202.65|4203.05|4202.65|268
1622144910000|2021-05-27 19:48:30|4203.17|4202.77|4203.05|4202.65|4203.3|4202.9|4203.05|4202.65|154
1622144920000|2021-05-27 19:48:40|4203.17|4202.77|4203.55|4203.15|4203.55|4203.15|4203.17|4202.77|651
1622144930000|2021-05-27 19:48:50|||||||||68
1622144940000|2021-05-27 19:49:00|4203.8|4203.4|4204.05|4203.65|4204.05|4203.65|4203.8|4203.4|1081
1622144950000|2021-05-27 19:49:10|4203.8|4203.4|4203.55|4203.15|4203.8|4203.4|4203.42|4203.02|702
1622144960000|2021-05-27 19:49:20|4203.42|4203.02|4202.8|4202.4|4203.55|4203.15|4202.8|4202.4|492
1622144970000|2021-05-27 19:49:30|4202.92|4202.52|4202.8|4202.4|4203.05|4202.65|4202.8|4202.4|436
1622144980000|2021-05-27 19:49:40|4202.55|4202.15|4202.3|4201.9|4202.55|4202.15|4202.3|4201.9|299
1622144990000|2021-05-27 19:49:50|4202.05|4201.65|4201.3|4200.9|4202.05|4201.65|4201.3|4200.9|1212
1622145000000|2021-05-27 19:50:00|4201.55|4201.15|4200.55|4200.15|4201.8|4201.4|4200.05|4199.65|3639
1622145010000|2021-05-27 19:50:10|4200.8|4200.4|4201.3|4200.9|4201.3|4200.9|4200.05|4199.65|1102
1622145020000|2021-05-27 19:50:20|4201.55|4201.15|4200.8|4200.4|4201.55|4201.15|4200.3|4199.9|1224
1622145030000|2021-05-27 19:50:30|4200.55|4200.15|4200.92|4200.52|4200.92|4200.52|4200.55|4200.15|550
1622145040000|2021-05-27 19:50:40|4201.05|4200.65|4201.3|4200.9|4201.3|4200.9|4201.05|4200.65|755
1622145050000|2021-05-27 19:50:50|4201.42|4201.02|4202.05|4201.65|4202.05|4201.65|4201.42|4201.02|391
1622145060000|2021-05-27 19:51:00|4201.8|4201.4|4202.3|4201.9|4202.3|4201.9|4201.8|4201.4|903
1622145070000|2021-05-27 19:51:10|4202.55|4202.15|4202.8|4202.4|4202.8|4202.4|4202.55|4202.15|501
1622145080000|2021-05-27 19:51:20|4202.55|4202.15|4202.55|4202.15|4202.55|4202.15|4202.3|4201.9|352
1622145090000|2021-05-27 19:51:30|4202.3|4201.9|4202.8|4202.4|4202.8|4202.4|4201.8|4201.4|525
1622145100000|2021-05-27 19:51:40|4203.05|4202.65|4203.05|4202.65|4203.05|4202.65|4203.05|4202.65|324
1622145110000|2021-05-27 19:51:50|||||||||345
1622145120000|2021-05-27 19:52:00|4203.17|4202.77|4203.55|4203.15|4203.55|4203.15|4203.17|4202.77|943
1622145130000|2021-05-27 19:52:10|4203.42|4203.02|4203.8|4203.4|4203.8|4203.4|4203.3|4202.9|485
1622145140000|2021-05-27 19:52:20|4203.05|4202.65|4202.3|4201.9|4203.05|4202.65|4202.3|4201.9|2564
1622145150000|2021-05-27 19:52:30|4202.55|4202.15|4202.55|4202.15|4202.55|4202.15|4202.3|4201.9|333
1622145160000|2021-05-27 19:52:40|4202.3|4201.9|4202.42|4202.02|4202.55|4202.15|4202.3|4201.9|183
1622145170000|2021-05-27 19:52:50|4202.55|4202.15|4202.3|4201.9|4202.55|4202.15|4202.05|4201.65|275
1622145180000|2021-05-27 19:53:00|4202.17|4201.77|4202.05|4201.65|4202.3|4201.9|4202.05|4201.65|1319
1622145190000|2021-05-27 19:53:10|4202.3|4201.9|4202.67|4202.27|4202.67|4202.27|4202.3|4201.9|232
1622145200000|2021-05-27 19:53:20|4202.55|4202.15|4202.3|4201.9|4202.55|4202.15|4202.3|4201.9|544
1622145210000|2021-05-27 19:53:30|4202.05|4201.65|4202.05|4201.65|4202.05|4201.65|4202.05|4201.65|768
1622145220000|2021-05-27 19:53:40|4202.3|4201.9|4202.55|4202.15|4202.55|4202.15|4202.05|4201.65|996
1622145230000|2021-05-27 19:53:50|4202.3|4201.9|4202.05|4201.65|4202.3|4201.9|4202.05|4201.65|471
1622145240000|2021-05-27 19:54:00|4202.3|4201.9|4203.05|4202.65|4203.05|4202.65|4202.3|4201.9|1377
1622145250000|2021-05-27 19:54:10|4202.92|4202.52|4202.55|4202.15|4203.05|4202.65|4202.3|4201.9|590
1622145260000|2021-05-27 19:54:20|4202.8|4202.4|4202.55|4202.15|4202.8|4202.4|4202.55|4202.15|278
1622145270000|2021-05-27 19:54:30|4202.8|4202.4|4202.3|4201.9|4202.8|4202.4|4202.3|4201.9|348
1622145280000|2021-05-27 19:54:40|4202.55|4202.15|4202.8|4202.4|4202.8|4202.4|4202.55|4202.15|243
1622145290000|2021-05-27 19:54:50|4203.05|4202.65|4203.55|4203.15|4203.8|4203.4|4202.92|4202.52|1889
1622145300000|2021-05-27 19:55:00|4203.05|4202.65|4203.05|4202.65|4203.8|4203.4|4202.8|4202.4|1913
1622145310000|2021-05-27 19:55:10|4202.8|4202.4|4202.8|4202.4|4203.05|4202.65|4202.8|4202.4|536
1622145320000|2021-05-27 19:55:20|4202.55|4202.15|4202.55|4202.15|4202.8|4202.4|4202.42|4202.02|952
1622145330000|2021-05-27 19:55:30|4202.8|4202.4|4202.8|4202.4|4203.05|4202.65|4202.55|4202.15|930
1622145340000|2021-05-27 19:55:40|4203.05|4202.65|4202.55|4202.15|4203.05|4202.65|4202.3|4201.9|726
1622145350000|2021-05-27 19:55:50|4202.8|4202.4|4203.05|4202.65|4203.05|4202.65|4202.55|4202.15|397
1622145360000|2021-05-27 19:56:00|4202.8|4202.4|4203.05|4202.65|4203.05|4202.65|4202.55|4202.15|694
1622145370000|2021-05-27 19:56:10|4203.17|4202.77|4203.8|4203.4|4203.8|4203.4|4203.05|4202.65|1147
1622145380000|2021-05-27 19:56:20|4204.05|4203.65|4203.8|4203.4|4204.05|4203.65|4203.3|4202.9|819
1622145390000|2021-05-27 19:56:30|4204.05|4203.65|4203.8|4203.4|4204.05|4203.65|4203.8|4203.4|450
1622145400000|2021-05-27 19:56:40|4204.05|4203.65|4204.3|4203.9|4204.3|4203.9|4204.05|4203.65|544
1622145410000|2021-05-27 19:56:50|4204.55|4204.15|4204.3|4203.9|4204.55|4204.15|4204.3|4203.9|644
1622145420000|2021-05-27 19:57:00|4204.55|4204.15|4204.55|4204.15|4204.8|4204.4|4204.3|4203.9|1316
1622145430000|2021-05-27 19:57:10|4204.3|4203.9|4204.3|4203.9|4204.3|4203.9|4204.05|4203.65|678
1622145440000|2021-05-27 19:57:20|4204.55|4204.15|4204.3|4203.9|4204.8|4204.4|4204.3|4203.9|849
1622145450000|2021-05-27 19:57:30|4204.42|4204.02|4204.8|4204.4|4204.8|4204.4|4204.42|4204.02|617
1622145460000|2021-05-27 19:57:40|4204.67|4204.27|4204.67|4204.27|4204.67|4204.27|4204.67|4204.27|554
1622145470000|2021-05-27 19:57:50|4204.55|4204.15|4204.8|4204.4|4204.8|4204.4|4204.55|4204.15|602
1622145480000|2021-05-27 19:58:00|4205.05|4204.65|4204.55|4204.15|4205.05|4204.65|4204.55|4204.15|573
1622145490000|2021-05-27 19:58:10|4204.8|4204.4|4204.8|4204.4|4205.05|4204.65|4204.8|4204.4|709
1622145500000|2021-05-27 19:58:20|4204.92|4204.52|4204.8|4204.4|4204.92|4204.52|4204.8|4204.4|858
1622145510000|2021-05-27 19:58:30|4205.05|4204.65|4205.05|4204.65|4205.05|4204.65|4204.8|4204.4|328
1622145520000|2021-05-27 19:58:40|4205.3|4204.9|4203.8|4203.4|4205.3|4204.9|4203.8|4203.4|2523
1622145530000|2021-05-27 19:58:50|4204.05|4203.65|4205.05|4204.65|4205.05|4204.65|4203.55|4203.15|2513
1622145540000|2021-05-27 19:59:00|4205.3|4204.9|4205.55|4205.15|4205.8|4205.4|4205.05|4204.65|3328
1622145550000|2021-05-27 19:59:10|4205.3|4204.9|4206.05|4205.65|4206.05|4205.65|4205.05|4204.65|4752
1622145560000|2021-05-27 19:59:20|4205.8|4205.4|4206.8|4206.4|4207.05|4206.65|4205.8|4205.4|4555
1622145570000|2021-05-27 19:59:30|4207.05|4206.65|4207.55|4207.15|4207.55|4207.15|4206.55|4206.15|5509
1622145580000|2021-05-27 19:59:40|4207.3|4206.9|4204.8|4204.4|4207.55|4207.15|4204.8|4204.4|11438
1622145590000|2021-05-27 19:59:50|4204.55|4204.15|4198.05|4197.65|4204.55|4204.15|4198.05|4197.65|43888
1622145600000|2021-05-27 20:00:00|4197.53|4197.13|4199.63|4199.03|4201.13|4200.53|4197.38|4196.78|16685
1622145610000|2021-05-27 20:00:10|4199.88|4199.28|4200.38|4199.78|4200.88|4200.28|4199.88|4199.28|3932
1622145620000|2021-05-27 20:00:20|4200.25|4199.65|4199.88|4199.28|4200.63|4200.03|4199.63|4199.03|2473
1622145630000|2021-05-27 20:00:30|4199.63|4199.03|4200.88|4200.28|4200.88|4200.28|4199.63|4199.03|2020
1622145640000|2021-05-27 20:00:40|4200.63|4200.03|4201.38|4200.78|4201.38|4200.78|4200.63|4200.03|1131
1622145650000|2021-05-27 20:00:50|4201.63|4201.03|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|1093
1622145660000|2021-05-27 20:01:00|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|645
1622145670000|2021-05-27 20:01:10|4202.13|4201.53|4202.63|4202.03|4202.63|4202.03|4202.13|4201.53|909
1622145680000|2021-05-27 20:01:20|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|339
1622145690000|2021-05-27 20:01:30|4202.5|4201.9|4201.88|4201.28|4202.5|4201.9|4201.63|4201.03|536
1622145700000|2021-05-27 20:01:40|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|693
1622145710000|2021-05-27 20:01:50|4202.25|4201.65|4202.63|4202.03|4202.63|4202.03|4201.88|4201.28|499
1622145720000|2021-05-27 20:02:00|4202.38|4201.78|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|304
1622145730000|2021-05-27 20:02:10|4202.38|4201.78|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|586
1622145740000|2021-05-27 20:02:20|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|477
1622145750000|2021-05-27 20:02:30|4202.88|4202.28|4202.38|4201.78|4202.88|4202.28|4202.38|4201.78|507
1622145760000|2021-05-27 20:02:40|4202.13|4201.53|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|272
1622145770000|2021-05-27 20:02:50|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|222
1622145780000|2021-05-27 20:03:00|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|432
1622145790000|2021-05-27 20:03:10|4202.38|4201.78|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|367
1622145800000|2021-05-27 20:03:20|||||||||43
1622145810000|2021-05-27 20:03:30|4202.13|4201.53|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|476
1622145820000|2021-05-27 20:03:40|4201.63|4201.03|4202.13|4201.53|4202.13|4201.53|4201.63|4201.03|423
1622145830000|2021-05-27 20:03:50|4202.25|4201.65|4202.63|4202.03|4202.63|4202.03|4202.25|4201.65|383
1622145840000|2021-05-27 20:04:00|4202.88|4202.28|4203.88|4203.28|4203.88|4203.28|4202.88|4202.28|827
1622145850000|2021-05-27 20:04:10|4204.13|4203.53|4204.38|4203.78|4204.88|4204.28|4204.13|4203.53|1227
1622145860000|2021-05-27 20:04:20|4204.13|4203.53|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|491
1622145870000|2021-05-27 20:04:30|4204.25|4203.65|4204.38|4203.78|4204.63|4204.03|4204.13|4203.53|643
1622145880000|2021-05-27 20:04:40|4204.13|4203.53|4204.63|4204.03|4205.13|4204.53|4204.13|4203.53|1595
1622145890000|2021-05-27 20:04:50|4204.88|4204.28|4205.38|4204.78|4205.38|4204.78|4204.88|4204.28|1838
1622145900000|2021-05-27 20:05:00|4205.13|4204.53|4206.38|4205.78|4206.38|4205.78|4205.13|4204.53|2055
1622145910000|2021-05-27 20:05:10|4206.13|4205.53|4206.13|4205.53|4207.13|4206.53|4206.13|4205.53|2134
1622145920000|2021-05-27 20:05:20|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.38|4204.78|415
1622145930000|2021-05-27 20:05:30|4206.13|4205.53|4206.88|4206.28|4207.38|4206.78|4206.13|4205.53|1682
1622145940000|2021-05-27 20:05:40|4206.38|4205.78|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|325
1622145950000|2021-05-27 20:05:50|4206.88|4206.28|4206.63|4206.03|4207.13|4206.53|4206.38|4205.78|560
1622145960000|2021-05-27 20:06:00|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.63|4206.03|390
1622145970000|2021-05-27 20:06:10|4207|4206.4|4206.63|4206.03|4207|4206.4|4206.63|4206.03|352
1622145980000|2021-05-27 20:06:20|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|377
1622145990000|2021-05-27 20:06:30|4207.13|4206.53|4207.13|4206.53|4207.38|4206.78|4206.88|4206.28|502
1622146000000|2021-05-27 20:06:40|4207|4206.4|4207.38|4206.78|4207.63|4207.03|4207|4206.4|720
1622146010000|2021-05-27 20:06:50|4207.25|4206.65|4207|4206.4|4207.38|4206.78|4207|4206.4|389
1622146020000|2021-05-27 20:07:00|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|467
1622146030000|2021-05-27 20:07:10|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4206.88|4206.28|291
1622146040000|2021-05-27 20:07:20|4207.13|4206.53|4207.63|4207.03|4207.63|4207.03|4207.13|4206.53|1104
1622146050000|2021-05-27 20:07:30|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|1385
1622146060000|2021-05-27 20:07:40|4208.25|4207.65|4208.63|4208.03|4208.75|4208.15|4208.25|4207.65|487
1622146070000|2021-05-27 20:07:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|333
1622146080000|2021-05-27 20:08:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|456
1622146090000|2021-05-27 20:08:10|4207.63|4207.03|4207.63|4207.03|4208.13|4207.53|4207.63|4207.03|585
1622146100000|2021-05-27 20:08:20|4207.88|4207.28|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|504
1622146110000|2021-05-27 20:08:30|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|580
1622146120000|2021-05-27 20:08:40|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|535
1622146130000|2021-05-27 20:08:50|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|271
1622146140000|2021-05-27 20:09:00|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|508
1622146150000|2021-05-27 20:09:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|432
1622146160000|2021-05-27 20:09:20|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|630
1622146170000|2021-05-27 20:09:30|||||||||32
1622146180000|2021-05-27 20:09:40|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|444
1622146190000|2021-05-27 20:09:50|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|528
1622146200000|2021-05-27 20:10:00|4209.13|4208.53|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|238
1622146210000|2021-05-27 20:10:10|||||||||98
1622146220000|2021-05-27 20:10:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|635
1622146230000|2021-05-27 20:10:30|||||||||484
1622146240000|2021-05-27 20:10:40|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|479
1622146250000|2021-05-27 20:10:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|313
1622146260000|2021-05-27 20:11:00|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|383
1622146270000|2021-05-27 20:11:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|232
1622146280000|2021-05-27 20:11:20|||||||||8
1622146290000|2021-05-27 20:11:30|||||||||91
1622146300000|2021-05-27 20:11:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|265
1622146310000|2021-05-27 20:11:50|||||||||61
1622146320000|2021-05-27 20:12:00|||||||||969
1622146330000|2021-05-27 20:12:10|||||||||133
1622146340000|2021-05-27 20:12:20|||||||||62
1622146350000|2021-05-27 20:12:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|766
1622146360000|2021-05-27 20:12:40|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|294
1622146370000|2021-05-27 20:12:50|4209.38|4208.78|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|968
1622146380000|2021-05-27 20:13:00|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|858
1622146390000|2021-05-27 20:13:10|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|199
1622146400000|2021-05-27 20:13:20|4210.38|4209.78|4211.88|4211.28|4211.88|4211.28|4210.38|4209.78|1868
1622146410000|2021-05-27 20:13:30|4211.63|4211.03|4210.88|4210.28|4211.63|4211.03|4210.75|4210.15|755
1622146420000|2021-05-27 20:13:40|4210.63|4210.03|4211.13|4210.53|4211.13|4210.53|4210.63|4210.03|792
1622146430000|2021-05-27 20:13:50|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|298
1622146440000|2021-05-27 20:14:00|4210.88|4210.28|4211.38|4210.78|4211.38|4210.78|4210.88|4210.28|560
1622146450000|2021-05-27 20:14:10|4211.13|4210.53|4211|4210.4|4211.13|4210.53|4210.88|4210.28|369
1622146460000|2021-05-27 20:14:20|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4210.88|4210.28|649
1622146470000|2021-05-27 20:14:30|4211.38|4210.78|4210.88|4210.28|4211.38|4210.78|4210.88|4210.28|325
1622146480000|2021-05-27 20:14:40|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4210.88|4210.28|686
1622146490000|2021-05-27 20:14:50|4211.25|4210.65|4211.31|4209.81|4211.5|4210.65|4210.75|4209.81|581
1622146500000|2021-05-27 20:15:00|4211.34|4209.84|4211.01|4209.51|4211.41|4209.91|4210.79|4209.29|6
1622146510000|2021-05-27 20:15:10|4211.12|4209.62|4211.23|4209.73|4211.23|4209.73|4211.01|4209.51|0
1622146520000|2021-05-27 20:15:20|4211.26|4209.76|4211.23|4209.73|4211.26|4209.76|4211.23|4209.73|0
1622146530000|2021-05-27 20:15:30|4211.19|4209.69|4211.19|4209.69|4211.19|4209.69|4211.19|4209.69|0
1622146560000|2021-05-27 20:16:00|4211.15|4209.65|4211.04|4209.54|4211.19|4209.69|4211.04|4209.54|0
1622146570000|2021-05-27 20:16:10|4211.12|4209.62|4211.04|4209.54|4211.12|4209.62|4211.04|4209.54|0
1622146580000|2021-05-27 20:16:20|4210.93|4209.43|4211.01|4209.51|4211.01|4209.51|4210.93|4209.43|0
1622146590000|2021-05-27 20:16:30|4210.93|4209.43|4210.93|4209.43|4210.93|4209.43|4210.9|4209.4|0
1622146600000|2021-05-27 20:16:40|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|0
1622146620000|2021-05-27 20:17:00|4210.93|4209.43|4210.86|4209.36|4210.97|4209.47|4210.86|4209.36|0
1622146630000|2021-05-27 20:17:10|4210.93|4209.43|4210.97|4209.47|4210.97|4209.47|4210.93|4209.43|0
1622146640000|2021-05-27 20:17:20|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|4210.93|4209.43|0
1622146650000|2021-05-27 20:17:30|4210.93|4209.43|4210.97|4209.47|4210.97|4209.47|4210.93|4209.43|0
1622146660000|2021-05-27 20:17:40|4211.01|4209.51|4210.97|4209.47|4211.01|4209.51|4210.97|4209.47|0
1622146670000|2021-05-27 20:17:50|4211.08|4209.58|4210.97|4209.47|4211.08|4209.58|4210.97|4209.47|0
1622146680000|2021-05-27 20:18:00|4211.15|4209.65|4211.08|4209.58|4211.15|4209.65|4211.08|4209.58|0
1622146690000|2021-05-27 20:18:10|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|0
1622146700000|2021-05-27 20:18:20|4211.08|4209.58|4211.01|4209.51|4211.08|4209.58|4210.97|4209.47|0
1622146710000|2021-05-27 20:18:30|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|0
1622146720000|2021-05-27 20:18:40|4210.97|4209.47|4210.97|4209.47|4210.97|4209.47|4210.97|4209.47|0
1622146730000|2021-05-27 20:18:50|4211.01|4209.51|4211.08|4209.58|4211.08|4209.58|4211.01|4209.51|0
1622146740000|2021-05-27 20:19:00|4211.3|4209.8|4211.26|4209.76|4211.3|4209.8|4211.26|4209.76|0
1622146750000|2021-05-27 20:19:10|4211.23|4209.73|4211.26|4209.76|4211.26|4209.76|4211.19|4209.69|0
1622146760000|2021-05-27 20:19:20|4211.23|4209.73|4211.19|4209.69|4211.23|4209.73|4211.19|4209.69|0
1622146780000|2021-05-27 20:19:40|4211.26|4209.76|4211.23|4209.73|4211.26|4209.76|4211.23|4209.73|0
1622146790000|2021-05-27 20:19:50|4211.19|4209.69|4211.19|4209.69|4211.23|4209.73|4211.12|4209.62|0
1622146800000|2021-05-27 20:20:00|4211.23|4209.73|4211.19|4209.69|4211.23|4209.73|4211.15|4209.65|0
1622146810000|2021-05-27 20:20:10|4211.15|4209.65|4211.15|4209.65|4211.15|4209.65|4211.15|4209.65|0
1622146820000|2021-05-27 20:20:20|4211.19|4209.69|4211.04|4209.54|4211.19|4209.69|4211.04|4209.54|0
1622146860000|2021-05-27 20:21:00|4211.08|4209.58|4211.08|4209.58|4211.08|4209.58|4211.08|4209.58|0
1622146880000|2021-05-27 20:21:20|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|0
1622146890000|2021-05-27 20:21:30|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|0
1622146900000|2021-05-27 20:21:40|4210.97|4209.47|4210.97|4209.47|4210.97|4209.47|4210.97|4209.47|0
1622146920000|2021-05-27 20:22:00|4210.93|4209.43|4210.93|4209.43|4210.93|4209.43|4210.93|4209.43|0
1622146930000|2021-05-27 20:22:10|4211.01|4209.51|4210.93|4209.43|4211.01|4209.51|4210.93|4209.43|0
1622146940000|2021-05-27 20:22:20|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|0
1622146950000|2021-05-27 20:22:30|4210.93|4209.43|4210.93|4209.43|4210.93|4209.43|4210.93|4209.43|0
1622146980000|2021-05-27 20:23:00|4210.9|4209.4|4211.04|4209.54|4211.04|4209.54|4210.9|4209.4|0
1622147020000|2021-05-27 20:23:40|4211.26|4209.76|4211.3|4209.8|4211.3|4209.8|4211.26|4209.76|0
1622147030000|2021-05-27 20:23:50|4211.37|4209.87|4211.37|4209.87|4211.37|4209.87|4211.37|4209.87|0
1622147060000|2021-05-27 20:24:20|4211.34|4209.84|4211.37|4209.87|4211.41|4209.91|4211.34|4209.84|0
1622147070000|2021-05-27 20:24:30|4211.34|4209.84|4211.3|4209.8|4211.37|4209.87|4211.3|4209.8|0
1622147080000|2021-05-27 20:24:40|4211.34|4209.84|4211.19|4209.69|4211.34|4209.84|4211.19|4209.69|0
1622147090000|2021-05-27 20:24:50|4211.23|4209.73|4211.23|4209.73|4211.23|4209.73|4211.23|4209.73|0
1622147100000|2021-05-27 20:25:00|4211.19|4209.69|4211.23|4209.73|4211.23|4209.73|4211.19|4209.69|0
1622147110000|2021-05-27 20:25:10|4211.19|4209.69|4211.19|4209.69|4211.19|4209.69|4211.19|4209.69|0
1622147130000|2021-05-27 20:25:30|4211.15|4209.65|4211.23|4209.73|4211.26|4209.76|4211.15|4209.65|0
1622147170000|2021-05-27 20:26:10|4211.19|4209.69|4211.19|4209.69|4211.19|4209.69|4211.19|4209.69|0
1622147190000|2021-05-27 20:26:30|4211.12|4209.62|4211.12|4209.62|4211.15|4209.65|4211.08|4209.58|0
1622147210000|2021-05-27 20:26:50|4211.01|4209.51|4211.01|4209.51|4211.04|4209.54|4210.97|4209.47|0
1622147220000|2021-05-27 20:27:00|4211.04|4209.54|4210.93|4209.43|4211.04|4209.54|4210.93|4209.43|0
1622147230000|2021-05-27 20:27:10|4210.97|4209.47|4210.97|4209.47|4210.97|4209.47|4210.9|4209.4|0
1622147240000|2021-05-27 20:27:20|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|0
1622147270000|2021-05-27 20:27:50|4210.97|4209.47|4211.01|4209.51|4211.01|4209.51|4210.97|4209.47|0
1622147280000|2021-05-27 20:28:00|4211.08|4209.58|4211.08|4209.58|4211.08|4209.58|4211.08|4209.58|0
1622147350000|2021-05-27 20:29:10|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|4211.04|4209.54|0
1622147360000|2021-05-27 20:29:20|4211.08|4209.58|4211.08|4209.58|4211.08|4209.58|4211.08|4209.58|0
1622147370000|2021-05-27 20:29:30|4211.04|4209.54|4211.01|4209.51|4211.08|4209.58|4211.01|4209.51|0
1622147380000|2021-05-27 20:29:40|4211.04|4209.54|4211.08|4209.58|4211.08|4209.58|4211.04|4209.54|0
1622147390000|2021-05-27 20:29:50|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|4211.01|4209.51|0
1622147400000|2021-05-27 20:30:00|4210.5|4209.9|4210.5|4209.9|4211|4210.4|4210.5|4209.9|523
1622147410000|2021-05-27 20:30:10|4210.75|4210.15|4210.25|4209.65|4210.75|4210.15|4210.25|4209.65|62
1622147420000|2021-05-27 20:30:20|4210.5|4209.9|4211|4210.4|4211|4210.4|4210.25|4209.65|248
1622147430000|2021-05-27 20:30:30|4211.25|4210.65|4211|4210.4|4211.25|4210.65|4211|4210.4|19
1622147440000|2021-05-27 20:30:40|4210.75|4210.15|4210.75|4210.15|4211|4210.4|4210.75|4210.15|59
1622147450000|2021-05-27 20:30:50|4211|4210.4|4211.25|4210.65|4211.25|4210.65|4210.75|4210.15|65
1622147460000|2021-05-27 20:31:00|4211|4210.4|4211|4210.4|4211.25|4210.65|4211|4210.4|94
1622147470000|2021-05-27 20:31:10|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|64
1622147480000|2021-05-27 20:31:20|4211|4210.4|4211.25|4210.65|4211.5|4210.9|4211|4210.4|120
1622147490000|2021-05-27 20:31:30|4211|4210.4|4211.25|4210.65|4211.25|4210.65|4211|4210.4|157
1622147500000|2021-05-27 20:31:40|4211.5|4210.9|4211.25|4210.65|4211.5|4210.9|4211|4210.4|49
1622147510000|2021-05-27 20:31:50|4211|4210.4|4211|4210.4|4211|4210.4|4211|4210.4|169
1622147520000|2021-05-27 20:32:00|||||||||337
1622147530000|2021-05-27 20:32:10|4211.25|4210.65|4211|4210.4|4211.25|4210.65|4211|4210.4|22
1622147540000|2021-05-27 20:32:20|||||||||12
1622147550000|2021-05-27 20:32:30|4211.25|4210.65|4211|4210.4|4211.25|4210.65|4211|4210.4|125
1622147560000|2021-05-27 20:32:40|4211.25|4210.65|4211|4210.4|4211.25|4210.65|4211|4210.4|28
1622147570000|2021-05-27 20:32:50|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211|4210.4|74
1622147580000|2021-05-27 20:33:00|4211.5|4210.9|4211.25|4210.65|4211.5|4210.9|4211.25|4210.65|132
1622147590000|2021-05-27 20:33:10|4211.5|4210.9|4211|4210.4|4211.5|4210.9|4211|4210.4|61
1622147600000|2021-05-27 20:33:20|4211.25|4210.65|4211|4210.4|4211.25|4210.65|4211|4210.4|75
1622147610000|2021-05-27 20:33:30|4211.25|4210.65|4211.25|4210.65|4211.5|4210.9|4211|4210.4|108
1622147620000|2021-05-27 20:33:40|4211|4210.4|4211.25|4210.65|4211.25|4210.65|4211|4210.4|267
1622147630000|2021-05-27 20:33:50|4211|4210.4|4211|4210.4|4211|4210.4|4211|4210.4|7
1622147640000|2021-05-27 20:34:00|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|135
1622147650000|2021-05-27 20:34:10|||||||||44
1622147660000|2021-05-27 20:34:20|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|12
1622147670000|2021-05-27 20:34:30|4211.25|4210.65|4211.5|4210.9|4211.5|4210.9|4211.25|4210.65|13
1622147680000|2021-05-27 20:34:40|4211.25|4210.65|4211.25|4210.65|4211.5|4210.9|4211.25|4210.65|112
1622147690000|2021-05-27 20:34:50|4211.5|4210.9|4211.5|4210.9|4211.75|4211.15|4211.5|4210.9|177
1622147700000|2021-05-27 20:35:00|4211.75|4211.15|4211.5|4210.9|4211.75|4211.15|4211.5|4210.9|37
1622147710000|2021-05-27 20:35:10|4211.75|4211.15|4212.25|4211.65|4212.25|4211.65|4211.75|4211.15|497
1622147720000|2021-05-27 20:35:20|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.25|4211.65|78
1622147730000|2021-05-27 20:35:30|4212.25|4211.65|4212.5|4211.9|4212.5|4211.9|4212.25|4211.65|23
1622147740000|2021-05-27 20:35:40|4212.75|4212.15|4212.5|4211.9|4212.75|4212.15|4212.5|4211.9|117
1622147750000|2021-05-27 20:35:50|4212.75|4212.15|4212.5|4211.9|4212.75|4212.15|4212.5|4211.9|34
1622147760000|2021-05-27 20:36:00|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4211.5|4210.9|248
1622147770000|2021-05-27 20:36:10|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|29
1622147780000|2021-05-27 20:36:20|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|35
1622147790000|2021-05-27 20:36:30|4212.25|4211.65|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|47
1622147800000|2021-05-27 20:36:40|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.25|4211.65|6
1622147810000|2021-05-27 20:36:50|4212.75|4212.15|4213|4212.4|4213|4212.4|4212.75|4212.15|236
1622147820000|2021-05-27 20:37:00|4212.75|4212.15|4212|4211.4|4212.75|4212.15|4212|4211.4|125
1622147830000|2021-05-27 20:37:10|4211.75|4211.15|4212|4211.4|4212|4211.4|4211.75|4211.15|104
1622147840000|2021-05-27 20:37:20|4212.25|4211.65|4212.25|4211.65|4212.5|4211.9|4212|4211.4|98
1622147850000|2021-05-27 20:37:30|4212.5|4211.9|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|74
1622147860000|2021-05-27 20:37:40|||||||||5
1622147870000|2021-05-27 20:37:50|4212|4211.4|4212|4211.4|4212.25|4211.65|4212|4211.4|70
1622147880000|2021-05-27 20:38:00|||||||||13
1622147890000|2021-05-27 20:38:10|||||||||126
1622147900000|2021-05-27 20:38:20|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|29
1622147910000|2021-05-27 20:38:30|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|5
1622147920000|2021-05-27 20:38:40|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|134
1622147930000|2021-05-27 20:38:50|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212|4211.4|174
1622147940000|2021-05-27 20:39:00|4212|4211.4|4212|4211.4|4212.25|4211.65|4212|4211.4|17
1622147960000|2021-05-27 20:39:20|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|35
1622147970000|2021-05-27 20:39:30|4212|4211.4|4212|4211.4|4212.25|4211.65|4212|4211.4|28
1622147980000|2021-05-27 20:39:40|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|11
1622147990000|2021-05-27 20:39:50|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|144
1622148000000|2021-05-27 20:40:00|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|4
1622148010000|2021-05-27 20:40:10|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.25|4210.65|450
1622148020000|2021-05-27 20:40:20|4211.75|4211.15|4211.5|4210.9|4211.75|4211.15|4211.5|4210.9|34
1622148030000|2021-05-27 20:40:30|4211.25|4210.65|4211.75|4211.15|4211.75|4211.15|4211.25|4210.65|94
1622148040000|2021-05-27 20:40:40|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.25|4210.65|58
1622148050000|2021-05-27 20:40:50|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|17
1622148060000|2021-05-27 20:41:00|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.25|4210.65|59
1622148080000|2021-05-27 20:41:20|||||||||14
1622148090000|2021-05-27 20:41:30|4211.25|4210.65|4211.75|4211.15|4212|4211.4|4211.25|4210.65|202
1622148100000|2021-05-27 20:41:40|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|8
1622148110000|2021-05-27 20:41:50|4211.75|4211.15|4212|4211.4|4212|4211.4|4211.75|4211.15|102
1622148120000|2021-05-27 20:42:00|4212.25|4211.65|4212.25|4211.65|4212.5|4211.9|4212|4211.4|111
1622148140000|2021-05-27 20:42:20|||||||||3
1622148150000|2021-05-27 20:42:30|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|53
1622148160000|2021-05-27 20:42:40|||||||||168
1622148170000|2021-05-27 20:42:50|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212|4211.4|86
1622148180000|2021-05-27 20:43:00|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|12
1622148190000|2021-05-27 20:43:10|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|135
1622148200000|2021-05-27 20:43:20|||||||||24
1622148210000|2021-05-27 20:43:30|||||||||2
1622148220000|2021-05-27 20:43:40|||||||||5
1622148230000|2021-05-27 20:43:50|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|3
1622148240000|2021-05-27 20:44:00|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|67
1622148250000|2021-05-27 20:44:10|4212.25|4211.65|4212.5|4211.9|4212.5|4211.9|4212.25|4211.65|38
1622148260000|2021-05-27 20:44:20|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212|4211.4|17
1622148270000|2021-05-27 20:44:30|4212.5|4211.9|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|2
1622148280000|2021-05-27 20:44:40|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|3
1622148300000|2021-05-27 20:45:00|4212.25|4211.65|4212.75|4212.15|4212.75|4212.15|4212.25|4211.65|231
1622148310000|2021-05-27 20:45:10|4212.5|4211.9|4212.5|4211.9|4212.75|4212.15|4212.5|4211.9|64
1622148320000|2021-05-27 20:45:20|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|7
1622148330000|2021-05-27 20:45:30|4212.5|4211.9|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|13
1622148340000|2021-05-27 20:45:40|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|30
1622148350000|2021-05-27 20:45:50|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|33
1622148360000|2021-05-27 20:46:00|4212.25|4211.65|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|80
1622148370000|2021-05-27 20:46:10|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|31
1622148380000|2021-05-27 20:46:20|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|6
1622148390000|2021-05-27 20:46:30|||||||||20
1622148410000|2021-05-27 20:46:50|4212|4211.4|4212.25|4211.65|4212.25|4211.65|4212|4211.4|18
1622148420000|2021-05-27 20:47:00|4212|4211.4|4212.25|4211.65|4212.25|4211.65|4212|4211.4|35
1622148430000|2021-05-27 20:47:10|||||||||2
1622148450000|2021-05-27 20:47:30|4212|4211.4|4212.25|4211.65|4212.5|4211.9|4212|4211.4|53
1622148460000|2021-05-27 20:47:40|4212.5|4211.9|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|6
1622148470000|2021-05-27 20:47:50|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4
1622148480000|2021-05-27 20:48:00|||||||||1
1622148490000|2021-05-27 20:48:10|||||||||8
1622148500000|2021-05-27 20:48:20|||||||||17
1622148510000|2021-05-27 20:48:30|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|62
1622148520000|2021-05-27 20:48:40|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|11
1622148530000|2021-05-27 20:48:50|4212.5|4211.9|4212|4211.4|4212.5|4211.9|4212|4211.4|25
1622148540000|2021-05-27 20:49:00|4212.25|4211.65|4212|4211.4|4212.25|4211.65|4212|4211.4|15
1622148550000|2021-05-27 20:49:10|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212|4211.4|59
1622148560000|2021-05-27 20:49:20|4212|4211.4|4212.5|4211.9|4212.5|4211.9|4212|4211.4|12
1622148570000|2021-05-27 20:49:30|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|19
1622148580000|2021-05-27 20:49:40|||||||||3
1622148590000|2021-05-27 20:49:50|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|4
1622148600000|2021-05-27 20:50:00|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212|4211.4|25
1622148610000|2021-05-27 20:50:10|4212.5|4211.9|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|3
1622148620000|2021-05-27 20:50:20|||||||||3
1622148640000|2021-05-27 20:50:40|4212.5|4211.9|4212.25|4211.65|4212.5|4211.9|4212.25|4211.65|13
1622148650000|2021-05-27 20:50:50|4212|4211.4|4212|4211.4|4212.25|4211.65|4212|4211.4|22
1622148660000|2021-05-27 20:51:00|4212.25|4211.65|4212.5|4211.9|4212.5|4211.9|4212.25|4211.65|55
1622148670000|2021-05-27 20:51:10|4212.25|4211.65|4212.5|4211.9|4212.5|4211.9|4212.25|4211.65|38
1622148680000|2021-05-27 20:51:20|4212.75|4212.15|4212.5|4211.9|4212.75|4212.15|4212.5|4211.9|90
1622148690000|2021-05-27 20:51:30|4212.75|4212.15|4212.5|4211.9|4212.75|4212.15|4212.5|4211.9|24
1622148700000|2021-05-27 20:51:40|4212.75|4212.15|4212.5|4211.9|4212.75|4212.15|4212.5|4211.9|18
1622148710000|2021-05-27 20:51:50|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|29
1622148720000|2021-05-27 20:52:00|4212.5|4211.9|4213|4212.4|4213|4212.4|4212.25|4211.65|347
1622148730000|2021-05-27 20:52:10|4213.25|4212.65|4213.25|4212.65|4213.5|4212.9|4213.25|4212.65|146
1622148740000|2021-05-27 20:52:20|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|3
1622148750000|2021-05-27 20:52:30|4213.25|4212.65|4213.5|4212.9|4213.5|4212.9|4213.25|4212.65|34
1622148760000|2021-05-27 20:52:40|4213.75|4213.15|4213.5|4212.9|4213.75|4213.15|4213.5|4212.9|59
1622148770000|2021-05-27 20:52:50|||||||||5
1622148780000|2021-05-27 20:53:00|4213.25|4212.65|4213.25|4212.65|4213.5|4212.9|4213.25|4212.65|16
1622148790000|2021-05-27 20:53:10|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.25|4212.65|11
1622148800000|2021-05-27 20:53:20|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213|4212.4|114
1622148810000|2021-05-27 20:53:30|4213|4212.4|4213.25|4212.65|4213.25|4212.65|4213|4212.4|133
1622148820000|2021-05-27 20:53:40|4213|4212.4|4213|4212.4|4213.25|4212.65|4213|4212.4|19
1622148830000|2021-05-27 20:53:50|4213.25|4212.65|4213|4212.4|4213.25|4212.65|4213|4212.4|22
1622148840000|2021-05-27 20:54:00|4213.25|4212.65|4213|4212.4|4213.25|4212.65|4213|4212.4|18
1622148850000|2021-05-27 20:54:10|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213|4212.4|8
1622148860000|2021-05-27 20:54:20|4213|4212.4|4213.25|4212.65|4213.25|4212.65|4213|4212.4|79
1622148870000|2021-05-27 20:54:30|4213|4212.4|4213|4212.4|4213|4212.4|4213|4212.4|83
1622148880000|2021-05-27 20:54:40|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4
1622148890000|2021-05-27 20:54:50|4213|4212.4|4213|4212.4|4213.25|4212.65|4213|4212.4|15
1622148900000|2021-05-27 20:55:00|4213.25|4212.65|4213|4212.4|4213.25|4212.65|4213|4212.4|128
1622148910000|2021-05-27 20:55:10|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213|4212.4|51
1622148920000|2021-05-27 20:55:20|4213|4212.4|4213|4212.4|4213.25|4212.65|4213|4212.4|9
1622148930000|2021-05-27 20:55:30|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|3
1622148940000|2021-05-27 20:55:40|4213|4212.4|4213|4212.4|4213.25|4212.65|4213|4212.4|18
1622148950000|2021-05-27 20:55:50|4213.25|4212.65|4213|4212.4|4213.25|4212.65|4213|4212.4|10
1622148960000|2021-05-27 20:56:00|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|125
1622148970000|2021-05-27 20:56:10|4213|4212.4|4213|4212.4|4213.25|4212.65|4213|4212.4|10
1622148980000|2021-05-27 20:56:20|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213|4212.4|26
1622148990000|2021-05-27 20:56:30|4213|4212.4|4213|4212.4|4213|4212.4|4213|4212.4|5
1622149010000|2021-05-27 20:56:50|4213.25|4212.65|4213.5|4212.9|4213.5|4212.9|4213.25|4212.65|247
1622149020000|2021-05-27 20:57:00|4213.25|4212.65|4213.25|4212.65|4213.5|4212.9|4213.25|4212.65|37
1622149030000|2021-05-27 20:57:10|||||||||16
1622149040000|2021-05-27 20:57:20|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.25|4212.65|17
1622149050000|2021-05-27 20:57:30|4213.25|4212.65|4213.5|4212.9|4213.5|4212.9|4213.25|4212.65|9
1622149060000|2021-05-27 20:57:40|||||||||58
1622149070000|2021-05-27 20:57:50|4213.25|4212.65|4213.5|4212.9|4213.5|4212.9|4213.25|4212.65|13
1622149080000|2021-05-27 20:58:00|4213.75|4213.15|4213.5|4212.9|4213.75|4213.15|4213.5|4212.9|24
1622149090000|2021-05-27 20:58:10|4213.75|4213.15|4213.5|4212.9|4213.75|4213.15|4213.5|4212.9|9
1622149100000|2021-05-27 20:58:20|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|18
1622149110000|2021-05-27 20:58:30|4213.5|4212.9|4213.5|4212.9|4213.75|4213.15|4213.5|4212.9|25
1622149120000|2021-05-27 20:58:40|4213.75|4213.15|4214|4213.4|4214.25|4213.65|4213.5|4212.9|460
1622149130000|2021-05-27 20:58:50|4214.25|4213.65|4214.5|4213.9|4214.5|4213.9|4214|4213.4|132
1622149140000|2021-05-27 20:59:00|4214.25|4213.65|4214.25|4213.65|4214.5|4213.9|4214.25|4213.65|31
1622149150000|2021-05-27 20:59:10|4214.5|4213.9|4214|4213.4|4214.5|4213.9|4214|4213.4|236
1622149160000|2021-05-27 20:59:20|4214.25|4213.65|4213.75|4213.15|4214.25|4213.65|4213.75|4213.15|133
1622149170000|2021-05-27 20:59:30|4213.5|4212.9|4214|4213.4|4214|4213.4|4213.5|4212.9|121
1622149180000|2021-05-27 20:59:40|4213.75|4213.15|4214|4213.4|4214|4213.4|4213.75|4213.15|55
1622149190000|2021-05-27 20:59:50|4213.75|4213.15|4214.14|4212.64|4214.25|4213.65|4213.75|4212.59|137
1622149200000|2021-05-27 21:00:00|4213.99|4212.49|4213.95|4212.45|4213.99|4212.49|4213.95|4212.45|0
1622149210000|2021-05-27 21:00:10|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|0
1622149230000|2021-05-27 21:00:30|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|0
1622149260000|2021-05-27 21:01:00|4213.88|4212.38|4213.84|4212.34|4213.88|4212.38|4213.84|4212.34|0
1622149300000|2021-05-27 21:01:40|4213.59|4212.09|4213.59|4212.09|4213.59|4212.09|4213.59|4212.09|0
1622149390000|2021-05-27 21:03:10|4213.84|4212.34|4213.84|4212.34|4213.84|4212.34|4213.84|4212.34|0
1622149410000|2021-05-27 21:03:30|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|0
1622149470000|2021-05-27 21:04:30|4213.95|4212.45|4213.88|4212.38|4213.95|4212.45|4213.88|4212.38|0
1622149500000|2021-05-27 21:05:00|4213.95|4212.45|4213.95|4212.45|4213.95|4212.45|4213.95|4212.45|0
1622149510000|2021-05-27 21:05:10|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|0
1622149530000|2021-05-27 21:05:30|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|0
1622149620000|2021-05-27 21:07:00|4213.95|4212.45|4213.95|4212.45|4213.95|4212.45|4213.95|4212.45|0
1622149630000|2021-05-27 21:07:10|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|0
1622149640000|2021-05-27 21:07:20|4214.03|4212.53|4214.03|4212.53|4214.03|4212.53|4214.03|4212.53|0
1622149680000|2021-05-27 21:08:00|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|4213.99|4212.49|0
1622149700000|2021-05-27 21:08:20|4213.95|4212.45|4213.92|4212.42|4213.95|4212.45|4213.92|4212.42|0
1622149740000|2021-05-27 21:09:00|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|0
1622149750000|2021-05-27 21:09:10|4213.77|4212.27|4213.77|4212.27|4213.77|4212.27|4213.77|4212.27|0
1622149760000|2021-05-27 21:09:20|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|0
1622149780000|2021-05-27 21:09:40|4213.77|4212.27|4213.63|4212.13|4213.77|4212.27|4213.63|4212.13|0
1622149800000|2021-05-27 21:10:00|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|0
1622149870000|2021-05-27 21:11:10|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|0
1622149880000|2021-05-27 21:11:20|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|4213.88|4212.38|0
1622149940000|2021-05-27 21:12:20|4213.59|4212.09|4213.59|4212.09|4213.59|4212.09|4213.59|4212.09|0
1622149950000|2021-05-27 21:12:30|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|0
1622149980000|2021-05-27 21:13:00|4213.63|4212.13|4213.63|4212.13|4213.63|4212.13|4213.63|4212.13|0
1622150040000|2021-05-27 21:14:00|4213.59|4212.09|4213.7|4212.2|4213.7|4212.2|4213.59|4212.09|0
1622150050000|2021-05-27 21:14:10|4213.59|4212.09|4213.81|4212.31|4213.84|4212.34|4213.59|4212.09|0
1622150060000|2021-05-27 21:14:20|4213.7|4212.2|4214.17|4212.67|4214.17|4212.67|4213.7|4212.2|0
1622150070000|2021-05-27 21:14:30|4213.84|4212.34|4213.77|4212.27|4213.84|4212.34|4213.77|4212.27|0
1622150090000|2021-05-27 21:14:50|4213.84|4212.34|4213.84|4212.34|4213.84|4212.34|4213.84|4212.34|0
1622150120000|2021-05-27 21:15:20|4213.81|4212.31|4213.81|4212.31|4213.81|4212.31|4213.81|4212.31|0
1622150130000|2021-05-27 21:15:30|4213.77|4212.27|4213.77|4212.27|4213.77|4212.27|4213.7|4212.2|0
1622150160000|2021-05-27 21:16:00|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|0
1622150170000|2021-05-27 21:16:10|4213.7|4212.2|4213.7|4212.2|4213.7|4212.2|4213.7|4212.2|0
1622150180000|2021-05-27 21:16:20|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|4213.73|4212.23|0
1622150200000|2021-05-27 21:16:40|4213.77|4212.27|4213.77|4212.27|4213.77|4212.27|4213.77|4212.27|0
1622150280000|2021-05-27 21:18:00|4214.17|4212.67|4213.84|4212.34|4214.17|4212.67|4213.84|4212.34|0
1622150290000|2021-05-27 21:18:10|4212.97|4211.47|4213.63|4212.13|4213.63|4212.13|4212.97|4211.47|0
1622150300000|2021-05-27 21:18:20|4213.59|4212.09|4213.66|4212.16|4213.66|4212.16|4213.59|4212.09|0
1622150340000|2021-05-27 21:19:00|4213.63|4212.13|4213.19|4211.69|4213.63|4212.13|4213.19|4211.69|0
1622150350000|2021-05-27 21:19:10|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|0
1622150360000|2021-05-27 21:19:20|4213.3|4211.8|4213.3|4211.8|4213.3|4211.8|4213.3|4211.8|0
1622150370000|2021-05-27 21:19:30|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|4213.66|4212.16|0
1622150390000|2021-05-27 21:19:50|4213.48|4211.98|4213.48|4211.98|4213.48|4211.98|4213.48|4211.98|0
1622150430000|2021-05-27 21:20:30|4213.52|4212.02|4213.52|4212.02|4213.52|4212.02|4213.52|4212.02|0
1622150470000|2021-05-27 21:21:10|4213.08|4211.58|4213.08|4211.58|4213.08|4211.58|4213.08|4211.58|0
1622150490000|2021-05-27 21:21:30|4213.37|4211.87|4213.37|4211.87|4213.37|4211.87|4213.37|4211.87|0
1622150500000|2021-05-27 21:21:40|4213.44|4211.94|4213.44|4211.94|4213.44|4211.94|4213.44|4211.94|0
1622150530000|2021-05-27 21:22:10|4213.41|4211.91|4213.44|4211.94|4213.44|4211.94|4213.41|4211.91|0
1622150540000|2021-05-27 21:22:20|4213.37|4211.87|4213.3|4211.8|4213.37|4211.87|4213.3|4211.8|0
1622150550000|2021-05-27 21:22:30|4213.22|4211.72|4213.22|4211.72|4213.22|4211.72|4213.22|4211.72|0
1622150570000|2021-05-27 21:22:50|4213.26|4211.76|4213.26|4211.76|4213.26|4211.76|4213.26|4211.76|0
1622150580000|2021-05-27 21:23:00|4213.11|4211.61|4213.11|4211.61|4213.11|4211.61|4213.11|4211.61|0
1622150590000|2021-05-27 21:23:10|4213.26|4211.76|4213.3|4211.8|4213.3|4211.8|4213.26|4211.76|0
1622150610000|2021-05-27 21:23:30|4213.22|4211.72|4213.22|4211.72|4213.22|4211.72|4213.22|4211.72|0
1622150640000|2021-05-27 21:24:00|4213.26|4211.76|4213.37|4211.87|4213.37|4211.87|4213.26|4211.76|0
1622150650000|2021-05-27 21:24:10|4213.33|4211.83|4213.13|4211.63|4213.33|4211.83|4213.13|4211.63|0
1622150670000|2021-05-27 21:24:30|4212.99|4211.49|4213.02|4211.52|4213.02|4211.52|4212.99|4211.49|0
1622150760000|2021-05-27 21:26:00|4212.82|4211.32|4212.82|4211.32|4212.82|4211.32|4212.82|4211.32|0
1622150820000|2021-05-27 21:27:00|4212.75|4211.25|4212.75|4211.25|4212.75|4211.25|4212.75|4211.25|0
1622150840000|2021-05-27 21:27:20|4212.71|4211.21|4212.75|4211.25|4212.75|4211.25|4212.71|4211.21|0
1622150890000|2021-05-27 21:28:10|4212.82|4211.32|4212.82|4211.32|4212.82|4211.32|4212.82|4211.32|0
1622150940000|2021-05-27 21:29:00|4212.79|4211.29|4212.79|4211.29|4212.79|4211.29|4212.79|4211.29|0
1622150960000|2021-05-27 21:29:20|4212.75|4211.25|4212.75|4211.25|4212.75|4211.25|4212.75|4211.25|0
1622151000000|2021-05-27 21:30:00|4212.68|4211.18|4212.75|4211.25|4212.75|4211.25|4212.68|4211.18|0
1622151020000|2021-05-27 21:30:20|4213.15|4211.65|4213.15|4211.65|4213.15|4211.65|4213.15|4211.65|0
1622151050000|2021-05-27 21:30:50|4213.08|4211.58|4213.08|4211.58|4213.08|4211.58|4213.08|4211.58|0
1622151090000|2021-05-27 21:31:30|4213.15|4211.65|4213.15|4211.65|4213.15|4211.65|4213.15|4211.65|0
1622151100000|2021-05-27 21:31:40|4212.95|4211.45|4212.95|4211.45|4212.95|4211.45|4212.95|4211.45|0
1622151140000|2021-05-27 21:32:20|4212.88|4211.38|4212.88|4211.38|4212.88|4211.38|4212.88|4211.38|0
1622151260000|2021-05-27 21:34:20|4212.78|4211.28|4212.68|4211.18|4212.78|4211.28|4212.68|4211.18|0
1622151280000|2021-05-27 21:34:40|4212.5|4211|4212.5|4211|4212.5|4211|4212.5|4211|0
1622151310000|2021-05-27 21:35:10|4212.4|4210.9|4212.4|4210.9|4212.4|4210.9|4212.4|4210.9|0
1622151330000|2021-05-27 21:35:30|4212.3|4210.8|4212.3|4210.8|4212.3|4210.8|4212.3|4210.8|0
1622151350000|2021-05-27 21:35:50|4212.37|4210.87|4212.19|4210.69|4212.37|4210.87|4212.19|4210.69|0
1622151390000|2021-05-27 21:36:30|4212.37|4210.87|4212.37|4210.87|4212.37|4210.87|4212.37|4210.87|0
1622151410000|2021-05-27 21:36:50|4212.08|4210.58|4212.08|4210.58|4212.08|4210.58|4212.08|4210.58|0
1622151430000|2021-05-27 21:37:10|4212.44|4210.94|4212.44|4210.94|4212.44|4210.94|4212.44|4210.94|0
1622151440000|2021-05-27 21:37:20|4212.37|4210.87|4212.37|4210.87|4212.37|4210.87|4212.37|4210.87|0
1622151490000|2021-05-27 21:38:10|4212.17|4210.67|4212.17|4210.67|4212.17|4210.67|4212.17|4210.67|0
1622151540000|2021-05-27 21:39:00|4212.13|4210.63|4212.13|4210.63|4212.13|4210.63|4212.13|4210.63|0
1622151560000|2021-05-27 21:39:20|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|0
1622151570000|2021-05-27 21:39:30|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|0
1622151600000|2021-05-27 21:40:00|4212.17|4210.67|4212.17|4210.67|4212.17|4210.67|4212.17|4210.67|0
1622151620000|2021-05-27 21:40:20|4212.21|4210.71|4212.21|4210.71|4212.21|4210.71|4212.21|4210.71|0
1622151630000|2021-05-27 21:40:30|4212.13|4210.63|4212.13|4210.63|4212.13|4210.63|4212.13|4210.63|0
1622151650000|2021-05-27 21:40:50|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|0
1622151660000|2021-05-27 21:41:00|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|0
1622151760000|2021-05-27 21:42:40|4211.91|4210.41|4211.91|4210.41|4211.91|4210.41|4211.91|4210.41|0
1622151770000|2021-05-27 21:42:50|4212.13|4210.63|4212.13|4210.63|4212.13|4210.63|4212.13|4210.63|0
1622151800000|2021-05-27 21:43:20|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|0
1622151900000|2021-05-27 21:45:00|4211.99|4210.49|4211.99|4210.49|4211.99|4210.49|4211.99|4210.49|0
1622151910000|2021-05-27 21:45:10|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|0
1622152090000|2021-05-27 21:48:10|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|0
1622152100000|2021-05-27 21:48:20|4211.95|4210.45|4211.95|4210.45|4211.95|4210.45|4211.95|4210.45|0
1622152130000|2021-05-27 21:48:50|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|0
1622152190000|2021-05-27 21:49:50|4211.99|4210.49|4211.99|4210.49|4211.99|4210.49|4211.99|4210.49|0
1622152300000|2021-05-27 21:51:40|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|0
1622152310000|2021-05-27 21:51:50|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|4212.1|4210.6|0
1622152320000|2021-05-27 21:52:00|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|4212.02|4210.52|0
1622152330000|2021-05-27 21:52:10|4211.99|4210.49|4211.99|4210.49|4211.99|4210.49|4211.99|4210.49|0
1622152340000|2021-05-27 21:52:20|4211.95|4210.45|4212.06|4210.56|4212.06|4210.56|4211.95|4210.45|0
1622152350000|2021-05-27 21:52:30|4211.95|4210.45|4211.95|4210.45|4211.95|4210.45|4211.95|4210.45|0
1622152360000|2021-05-27 21:52:40|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|0
1622152380000|2021-05-27 21:53:00|4212.13|4210.63|4212.02|4210.52|4212.13|4210.63|4212.02|4210.52|0
1622152390000|2021-05-27 21:53:10|4212.35|4210.85|4212.35|4210.85|4212.35|4210.85|4212.35|4210.85|0
1622152420000|2021-05-27 21:53:40|4212.13|4210.63|4212.1|4210.6|4212.13|4210.63|4212.1|4210.6|0
1622152450000|2021-05-27 21:54:10|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|4212.06|4210.56|0
1622152500000|2021-05-27 21:55:00|4212.28|4210.78|4211.99|4210.49|4212.39|4210.89|4211.99|4210.49|0
1622152510000|2021-05-27 21:55:10|4212.17|4210.67|4212.17|4210.67|4212.17|4210.67|4212.17|4210.67|0
1622152570000|2021-05-27 21:56:10|4212.28|4210.78|4212.35|4210.85|4212.35|4210.85|4212.28|4210.78|0
1622152620000|2021-05-27 21:57:00|4212.43|4210.93|4212.43|4210.93|4212.43|4210.93|4212.43|4210.93|0
1622152630000|2021-05-27 21:57:10|4212.53|4211.03|4212.53|4211.03|4212.53|4211.03|4212.53|4211.03|0
1622152640000|2021-05-27 21:57:20|4212.63|4211.13|4212.63|4211.13|4212.63|4211.13|4212.63|4211.13|0
1622152670000|2021-05-27 21:57:50|4212.66|4211.16|4212.66|4211.16|4212.66|4211.16|4212.66|4211.16|0
1622152680000|2021-05-27 21:58:00|4212.7|4211.2|4212.7|4211.2|4212.7|4211.2|4212.7|4211.2|0
1622152690000|2021-05-27 21:58:10|4212.66|4211.16|4212.66|4211.16|4212.66|4211.16|4212.66|4211.16|0
1622152750000|2021-05-27 21:59:10|4212.86|4211.36|4212.86|4211.36|4212.86|4211.36|4212.86|4211.36|0
1622152760000|2021-05-27 21:59:20|4213.06|4211.56|4212.77|4211.27|4213.06|4211.56|4212.77|4211.27|0
1622152790000|2021-05-27 21:59:50|4212.87|4211.37|4212.89|4211.39|4212.89|4211.39|4212.69|4211.19|0
1622152800000|2021-05-27 22:00:00|4213.07|4211.57|4213.75|4213.15|4214|4213.4|4213|4211.57|239
1622152810000|2021-05-27 22:00:10|4214|4213.4|4214.13|4213.53|4214.88|4214.28|4213.75|4213.15|199
1622152820000|2021-05-27 22:00:20|4214.25|4213.65|4213.63|4213.03|4214.25|4213.65|4213.63|4213.03|46
1622152830000|2021-05-27 22:00:30|4213.5|4212.9|4214|4213.4|4214|4213.4|4213.38|4212.78|59
1622152840000|2021-05-27 22:00:40|4213.88|4213.28|4214.38|4213.78|4214.38|4213.78|4213.88|4213.28|85
1622152850000|2021-05-27 22:00:50|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|103
1622152860000|2021-05-27 22:01:00|4214.75|4214.15|4214.13|4213.53|4214.75|4214.15|4214.13|4213.53|108
1622152870000|2021-05-27 22:01:10|4214|4213.4|4213.63|4213.03|4214|4213.4|4213.63|4213.03|79
1622152880000|2021-05-27 22:01:20|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|33
1622152890000|2021-05-27 22:01:30|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|49
1622152900000|2021-05-27 22:01:40|||||||||9
1622152910000|2021-05-27 22:01:50|||||||||11
1622152920000|2021-05-27 22:02:00|||||||||9
1622152930000|2021-05-27 22:02:10|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|59
1622152940000|2021-05-27 22:02:20|||||||||9
1622152950000|2021-05-27 22:02:30|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|53
1622152960000|2021-05-27 22:02:40|||||||||2
1622152970000|2021-05-27 22:02:50|||||||||4
1622152980000|2021-05-27 22:03:00|||||||||14
1622152990000|2021-05-27 22:03:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|12
1622153000000|2021-05-27 22:03:20|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|13
1622153010000|2021-05-27 22:03:30|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|26
1622153030000|2021-05-27 22:03:50|||||||||5
1622153040000|2021-05-27 22:04:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|32
1622153080000|2021-05-27 22:04:40|||||||||3
1622153090000|2021-05-27 22:04:50|||||||||3
1622153100000|2021-05-27 22:05:00|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|60
1622153110000|2021-05-27 22:05:10|||||||||2
1622153130000|2021-05-27 22:05:30|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|7
1622153140000|2021-05-27 22:05:40|||||||||17
1622153150000|2021-05-27 22:05:50|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|32
1622153160000|2021-05-27 22:06:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|16
1622153180000|2021-05-27 22:06:20|||||||||4
1622153190000|2021-05-27 22:06:30|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|6
1622153200000|2021-05-27 22:06:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|14
1622153210000|2021-05-27 22:06:50|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|14
1622153220000|2021-05-27 22:07:00|4213.63|4213.03|4213.75|4213.15|4213.75|4213.15|4213.38|4212.78|224
1622153230000|2021-05-27 22:07:10|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|18
1622153240000|2021-05-27 22:07:20|||||||||1
1622153250000|2021-05-27 22:07:30|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|13
1622153260000|2021-05-27 22:07:40|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|5
1622153270000|2021-05-27 22:07:50|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|12
1622153280000|2021-05-27 22:08:00|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|28
1622153290000|2021-05-27 22:08:10|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|25
1622153300000|2021-05-27 22:08:20|||||||||10
1622153310000|2021-05-27 22:08:30|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|18
1622153330000|2021-05-27 22:08:50|||||||||7
1622153350000|2021-05-27 22:09:10|||||||||7
1622153370000|2021-05-27 22:09:30|||||||||8
1622153380000|2021-05-27 22:09:40|||||||||15
1622153400000|2021-05-27 22:10:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|23
1622153430000|2021-05-27 22:10:30|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|29
1622153440000|2021-05-27 22:10:40|||||||||15
1622153460000|2021-05-27 22:11:00|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|9
1622153470000|2021-05-27 22:11:10|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|14
1622153480000|2021-05-27 22:11:20|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|12
1622153500000|2021-05-27 22:11:40|||||||||5
1622153530000|2021-05-27 22:12:10|||||||||4
1622153570000|2021-05-27 22:12:50|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|36
1622153580000|2021-05-27 22:13:00|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|67
1622153590000|2021-05-27 22:13:10|||||||||6
1622153600000|2021-05-27 22:13:20|||||||||4
1622153610000|2021-05-27 22:13:30|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|11
1622153650000|2021-05-27 22:14:10|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|12
1622153660000|2021-05-27 22:14:20|||||||||1
1622153670000|2021-05-27 22:14:30|||||||||1
1622153690000|2021-05-27 22:14:50|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|28
1622153700000|2021-05-27 22:15:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|10
1622153710000|2021-05-27 22:15:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|5
1622153720000|2021-05-27 22:15:20|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|16
1622153730000|2021-05-27 22:15:30|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|40
1622153740000|2021-05-27 22:15:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|15
1622153760000|2021-05-27 22:16:00|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|32
1622153770000|2021-05-27 22:16:10|||||||||2
1622153780000|2021-05-27 22:16:20|||||||||5
1622153790000|2021-05-27 22:16:30|||||||||1
1622153810000|2021-05-27 22:16:50|||||||||9
1622153860000|2021-05-27 22:17:40|||||||||9
1622153880000|2021-05-27 22:18:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|41
1622153900000|2021-05-27 22:18:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|56
1622153910000|2021-05-27 22:18:30|||||||||46
1622153920000|2021-05-27 22:18:40|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|45
1622153930000|2021-05-27 22:18:50|||||||||1
1622153940000|2021-05-27 22:19:00|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|32
1622153950000|2021-05-27 22:19:10|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|10
1622153960000|2021-05-27 22:19:20|||||||||7
1622154000000|2021-05-27 22:20:00|||||||||14
1622154010000|2021-05-27 22:20:10|||||||||9
1622154030000|2021-05-27 22:20:30|||||||||2
1622154040000|2021-05-27 22:20:40|||||||||1
1622154060000|2021-05-27 22:21:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|34
1622154080000|2021-05-27 22:21:20|||||||||2
1622154110000|2021-05-27 22:21:50|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|19
1622154120000|2021-05-27 22:22:00|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|38
1622154150000|2021-05-27 22:22:30|||||||||10
1622154180000|2021-05-27 22:23:00|||||||||4
1622154190000|2021-05-27 22:23:10|||||||||8
1622154200000|2021-05-27 22:23:20|||||||||2
1622154210000|2021-05-27 22:23:30|||||||||3
1622154240000|2021-05-27 22:24:00|||||||||10
1622154250000|2021-05-27 22:24:10|||||||||12
1622154300000|2021-05-27 22:25:00|||||||||5
1622154320000|2021-05-27 22:25:20|||||||||5
1622154340000|2021-05-27 22:25:40|||||||||1
1622154360000|2021-05-27 22:26:00|||||||||2
1622154380000|2021-05-27 22:26:20|||||||||5
1622154390000|2021-05-27 22:26:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|16
1622154400000|2021-05-27 22:26:40|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|13
1622154410000|2021-05-27 22:26:50|||||||||4
1622154430000|2021-05-27 22:27:10|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|86
1622154440000|2021-05-27 22:27:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|33
1622154450000|2021-05-27 22:27:30|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|70
1622154460000|2021-05-27 22:27:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|20
1622154470000|2021-05-27 22:27:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|11
1622154480000|2021-05-27 22:28:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|9
1622154490000|2021-05-27 22:28:10|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|2
1622154500000|2021-05-27 22:28:20|||||||||1
1622154510000|2021-05-27 22:28:30|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|53
1622154520000|2021-05-27 22:28:40|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|9
1622154530000|2021-05-27 22:28:50|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|3
1622154540000|2021-05-27 22:29:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|9
1622154550000|2021-05-27 22:29:10|4212.75|4212.15|4213.13|4212.53|4213.13|4212.53|4212.63|4212.03|66
1622154560000|2021-05-27 22:29:20|||||||||2
1622154580000|2021-05-27 22:29:40|||||||||2
1622154590000|2021-05-27 22:29:50|||||||||5
1622154610000|2021-05-27 22:30:10|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|20
1622154620000|2021-05-27 22:30:20|||||||||1
1622154660000|2021-05-27 22:31:00|||||||||2
1622154690000|2021-05-27 22:31:30|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|27
1622154700000|2021-05-27 22:31:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|16
1622154720000|2021-05-27 22:32:00|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|4212.63|4212.03|14
1622154730000|2021-05-27 22:32:10|4212.63|4212.03|4212.75|4212.15|4212.75|4212.15|4212.63|4212.03|1
1622154740000|2021-05-27 22:32:20|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|1
1622154770000|2021-05-27 22:32:50|||||||||20
1622154780000|2021-05-27 22:33:00|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|13
1622154790000|2021-05-27 22:33:10|4212.63|4212.03|4212.75|4212.15|4212.75|4212.15|4212.63|4212.03|7
1622154800000|2021-05-27 22:33:20|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|5
1622154820000|2021-05-27 22:33:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|22
1622154830000|2021-05-27 22:33:50|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|4212.63|4212.03|20
1622154840000|2021-05-27 22:34:00|||||||||7
1622154850000|2021-05-27 22:34:10|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|4
1622154870000|2021-05-27 22:34:30|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|7
1622154880000|2021-05-27 22:34:40|4212.63|4212.03|4212.75|4212.15|4212.75|4212.15|4212.63|4212.03|54
1622154900000|2021-05-27 22:35:00|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|27
1622154910000|2021-05-27 22:35:10|||||||||1
1622154920000|2021-05-27 22:35:20|||||||||6
1622154940000|2021-05-27 22:35:40|||||||||3
1622154960000|2021-05-27 22:36:00|||||||||5
1622154990000|2021-05-27 22:36:30|||||||||17
1622155020000|2021-05-27 22:37:00|||||||||1
1622155040000|2021-05-27 22:37:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|29
1622155070000|2021-05-27 22:37:50|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.75|4212.15|9
1622155080000|2021-05-27 22:38:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|15
1622155100000|2021-05-27 22:38:20|||||||||2
1622155130000|2021-05-27 22:38:50|||||||||1
1622155140000|2021-05-27 22:39:00|||||||||3
1622155200000|2021-05-27 22:40:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|24
1622155210000|2021-05-27 22:40:10|||||||||1
1622155270000|2021-05-27 22:41:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|117
1622155280000|2021-05-27 22:41:20|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|37
1622155290000|2021-05-27 22:41:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|23
1622155300000|2021-05-27 22:41:40|||||||||3
1622155310000|2021-05-27 22:41:50|||||||||1
1622155320000|2021-05-27 22:42:00|||||||||1
1622155330000|2021-05-27 22:42:10|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|33
1622155340000|2021-05-27 22:42:20|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|23
1622155350000|2021-05-27 22:42:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|8
1622155360000|2021-05-27 22:42:40|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|2
1622155370000|2021-05-27 22:42:50|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|0
1622155380000|2021-05-27 22:43:00|||||||||11
1622155400000|2021-05-27 22:43:20|||||||||1
1622155410000|2021-05-27 22:43:30|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|22
1622155430000|2021-05-27 22:43:50|||||||||1
1622155440000|2021-05-27 22:44:00|||||||||18
1622155460000|2021-05-27 22:44:20|||||||||2
1622155470000|2021-05-27 22:44:30|||||||||61
1622155480000|2021-05-27 22:44:40|4212.88|4212.28|4213|4212.4|4213|4212.4|4212.88|4212.28|10
1622155490000|2021-05-27 22:44:50|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|1
1622155500000|2021-05-27 22:45:00|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|25
1622155510000|2021-05-27 22:45:10|||||||||1
1622155570000|2021-05-27 22:46:10|||||||||7
1622155580000|2021-05-27 22:46:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|27
1622155590000|2021-05-27 22:46:30|||||||||21
1622155620000|2021-05-27 22:47:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|8
1622155640000|2021-05-27 22:47:20|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|19
1622155650000|2021-05-27 22:47:30|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|40
1622155660000|2021-05-27 22:47:40|||||||||1
1622155680000|2021-05-27 22:48:00|||||||||2
1622155720000|2021-05-27 22:48:40|||||||||11
1622155730000|2021-05-27 22:48:50|||||||||2
1622155760000|2021-05-27 22:49:20|||||||||3
1622155770000|2021-05-27 22:49:30|||||||||2
1622155780000|2021-05-27 22:49:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|34
1622155790000|2021-05-27 22:49:50|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|2
1622155800000|2021-05-27 22:50:00|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|25
1622155860000|2021-05-27 22:51:00|4213.13|4212.53|4213.25|4212.65|4213.25|4212.65|4213.13|4212.53|28
1622155870000|2021-05-27 22:51:10|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|0
1622155910000|2021-05-27 22:51:50|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|12
1622155930000|2021-05-27 22:52:10|||||||||5
1622155940000|2021-05-27 22:52:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|10
1622155970000|2021-05-27 22:52:50|||||||||3
1622155980000|2021-05-27 22:53:00|||||||||2
1622155990000|2021-05-27 22:53:10|||||||||2
1622156030000|2021-05-27 22:53:50|||||||||1
1622156040000|2021-05-27 22:54:00|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213.13|4212.53|32
1622156050000|2021-05-27 22:54:10|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|6
1622156060000|2021-05-27 22:54:20|||||||||4
1622156090000|2021-05-27 22:54:50|||||||||2
1622156100000|2021-05-27 22:55:00|||||||||8
1622156110000|2021-05-27 22:55:10|||||||||4
1622156120000|2021-05-27 22:55:20|||||||||5
1622156140000|2021-05-27 22:55:40|||||||||3
1622156190000|2021-05-27 22:56:30|||||||||6
1622156200000|2021-05-27 22:56:40|||||||||1
1622156210000|2021-05-27 22:56:50|||||||||6
1622156220000|2021-05-27 22:57:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|14
1622156230000|2021-05-27 22:57:10|||||||||2
1622156260000|2021-05-27 22:57:40|||||||||1
1622156280000|2021-05-27 22:58:00|||||||||3
1622156310000|2021-05-27 22:58:30|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|24
1622156330000|2021-05-27 22:58:50|4213.75|4213.15|4213.75|4213.15|4213.88|4213.28|4213.75|4213.15|28
1622156340000|2021-05-27 22:59:00|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|35
1622156350000|2021-05-27 22:59:10|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|4213.63|4213.03|3
1622156360000|2021-05-27 22:59:20|4213.63|4213.03|4213.75|4213.15|4213.75|4213.15|4213.63|4213.03|1
1622156370000|2021-05-27 22:59:30|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|4
1622156380000|2021-05-27 22:59:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|14
1622156390000|2021-05-27 22:59:50|4213.75|4213.15|4213.75|4213.15|4213.88|4213.28|4213.63|4213.03|5
1622156400000|2021-05-27 23:00:00|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|26
1622156410000|2021-05-27 23:00:10|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|2
1622156420000|2021-05-27 23:00:20|4213.63|4213.03|4213.75|4213.15|4213.75|4213.15|4213.63|4213.03|11
1622156430000|2021-05-27 23:00:30|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|5
1622156440000|2021-05-27 23:00:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|4
1622156460000|2021-05-27 23:01:00|||||||||4
1622156500000|2021-05-27 23:01:40|||||||||7
1622156510000|2021-05-27 23:01:50|||||||||3
1622156520000|2021-05-27 23:02:00|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|21
1622156540000|2021-05-27 23:02:20|||||||||5
1622156570000|2021-05-27 23:02:50|||||||||3
1622156590000|2021-05-27 23:03:10|||||||||5
1622156620000|2021-05-27 23:03:40|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|11
1622156640000|2021-05-27 23:04:00|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|6
1622156700000|2021-05-27 23:05:00|||||||||4
1622156730000|2021-05-27 23:05:30|||||||||3
1622156740000|2021-05-27 23:05:40|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|4213.25|4212.65|22
1622156750000|2021-05-27 23:05:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|2
1622156770000|2021-05-27 23:06:10|||||||||3
1622156790000|2021-05-27 23:06:30|||||||||44
1622156800000|2021-05-27 23:06:40|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|3
1622156850000|2021-05-27 23:07:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|21
1622156860000|2021-05-27 23:07:40|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|13
1622156880000|2021-05-27 23:08:00|||||||||56
1622156940000|2021-05-27 23:09:00|4212.88|4212.28|4212.88|4212.28|4213|4212.4|4212.88|4212.28|25
1622157000000|2021-05-27 23:10:00|||||||||1
1622157020000|2021-05-27 23:10:20|||||||||41
1622157050000|2021-05-27 23:10:50|||||||||7
1622157060000|2021-05-27 23:11:00|||||||||2
1622157080000|2021-05-27 23:11:20|||||||||4
1622157090000|2021-05-27 23:11:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|30
1622157100000|2021-05-27 23:11:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|8
1622157120000|2021-05-27 23:12:00|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|36
1622157130000|2021-05-27 23:12:10|4212.75|4212.15|4212.88|4212.28|4213.13|4212.53|4212.75|4212.15|45
1622157150000|2021-05-27 23:12:30|||||||||3
1622157160000|2021-05-27 23:12:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|49
1622157180000|2021-05-27 23:13:00|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|23
1622157190000|2021-05-27 23:13:10|4212.63|4212.03|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|47
1622157200000|2021-05-27 23:13:20|4212.88|4212.28|4212.75|4212.15|4212.88|4212.28|4212.75|4212.15|0
1622157210000|2021-05-27 23:13:30|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|0
1622157220000|2021-05-27 23:13:40|||||||||1
1622157230000|2021-05-27 23:13:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|64
1622157260000|2021-05-27 23:14:20|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.75|4212.15|21
1622157270000|2021-05-27 23:14:30|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|34
1622157280000|2021-05-27 23:14:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|34
1622157300000|2021-05-27 23:15:00|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|51
1622157340000|2021-05-27 23:15:40|||||||||98
1622157350000|2021-05-27 23:15:50|||||||||2
1622157360000|2021-05-27 23:16:00|||||||||10
1622157370000|2021-05-27 23:16:10|||||||||2
1622157380000|2021-05-27 23:16:20|||||||||4
1622157390000|2021-05-27 23:16:30|||||||||11
1622157400000|2021-05-27 23:16:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|17
1622157410000|2021-05-27 23:16:50|4212.5|4211.9|4212.25|4211.65|4212.63|4212.03|4212.13|4211.53|86
1622157420000|2021-05-27 23:17:00|4212.13|4211.53|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|46
1622157430000|2021-05-27 23:17:10|||||||||3
1622157440000|2021-05-27 23:17:20|||||||||25
1622157470000|2021-05-27 23:17:50|||||||||35
1622157480000|2021-05-27 23:18:00|||||||||1
1622157500000|2021-05-27 23:18:20|||||||||5
1622157510000|2021-05-27 23:18:30|||||||||7
1622157530000|2021-05-27 23:18:50|||||||||7
1622157540000|2021-05-27 23:19:00|||||||||1
1622157560000|2021-05-27 23:19:20|||||||||5
1622157580000|2021-05-27 23:19:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|86
1622157590000|2021-05-27 23:19:50|||||||||3
1622157600000|2021-05-27 23:20:00|4212.5|4211.9|4212.88|4212.28|4212.88|4212.28|4212.5|4211.9|52
1622157620000|2021-05-27 23:20:20|||||||||2
1622157640000|2021-05-27 23:20:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|26
1622157650000|2021-05-27 23:20:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|10
1622157660000|2021-05-27 23:21:00|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|5
1622157670000|2021-05-27 23:21:10|||||||||6
1622157680000|2021-05-27 23:21:20|||||||||2
1622157690000|2021-05-27 23:21:30|||||||||14
1622157710000|2021-05-27 23:21:50|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|7
1622157720000|2021-05-27 23:22:00|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|13
1622157730000|2021-05-27 23:22:10|4212.5|4211.9|4212.5|4211.9|4212.63|4212.03|4212.5|4211.9|31
1622157740000|2021-05-27 23:22:20|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|4
1622157760000|2021-05-27 23:22:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|16
1622157770000|2021-05-27 23:22:50|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|7
1622157780000|2021-05-27 23:23:00|4212.63|4212.03|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|4
1622157790000|2021-05-27 23:23:10|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|29
1622157810000|2021-05-27 23:23:30|||||||||1
1622157840000|2021-05-27 23:24:00|||||||||4
1622157850000|2021-05-27 23:24:10|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|18
1622157860000|2021-05-27 23:24:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|8
1622157880000|2021-05-27 23:24:40|||||||||2
1622157890000|2021-05-27 23:24:50|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|10
1622157900000|2021-05-27 23:25:00|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|28
1622157910000|2021-05-27 23:25:10|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|44
1622157920000|2021-05-27 23:25:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|6
1622157940000|2021-05-27 23:25:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|10
1622157960000|2021-05-27 23:26:00|||||||||33
1622157980000|2021-05-27 23:26:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|26
1622157990000|2021-05-27 23:26:30|4212|4211.4|4212.38|4211.78|4212.38|4211.78|4211.88|4211.28|62
1622158000000|2021-05-27 23:26:40|||||||||6
1622158010000|2021-05-27 23:26:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|1
1622158020000|2021-05-27 23:27:00|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|22
1622158030000|2021-05-27 23:27:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|19
1622158040000|2021-05-27 23:27:20|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|31
1622158050000|2021-05-27 23:27:30|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|12
1622158060000|2021-05-27 23:27:40|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|14
1622158080000|2021-05-27 23:28:00|||||||||29
1622158090000|2021-05-27 23:28:10|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|5
1622158100000|2021-05-27 23:28:20|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|12
1622158120000|2021-05-27 23:28:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|20
1622158140000|2021-05-27 23:29:00|||||||||6
1622158150000|2021-05-27 23:29:10|4213|4212.4|4213.38|4212.78|4213.38|4212.78|4213|4212.4|125
1622158160000|2021-05-27 23:29:20|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|46
1622158170000|2021-05-27 23:29:30|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|48
1622158180000|2021-05-27 23:29:40|||||||||6
1622158190000|2021-05-27 23:29:50|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|33
1622158200000|2021-05-27 23:30:00|4213.63|4213.03|4214.13|4213.53|4214.13|4213.53|4213.63|4213.03|99
1622158210000|2021-05-27 23:30:10|||||||||25
1622158220000|2021-05-27 23:30:20|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|14
1622158230000|2021-05-27 23:30:30|||||||||6
1622158240000|2021-05-27 23:30:40|||||||||4
1622158250000|2021-05-27 23:30:50|||||||||17
1622158260000|2021-05-27 23:31:00|||||||||5
1622158270000|2021-05-27 23:31:10|4214.63|4214.03|4216.13|4215.53|4216.13|4215.53|4214.63|4214.03|561
1622158280000|2021-05-27 23:31:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|73
1622158290000|2021-05-27 23:31:30|4216.13|4215.53|4216.13|4215.53|4216.38|4215.78|4215.88|4215.28|104
1622158300000|2021-05-27 23:31:40|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|36
1622158310000|2021-05-27 23:31:50|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|49
1622158320000|2021-05-27 23:32:00|4215.75|4215.15|4215.88|4215.28|4216.13|4215.53|4215.75|4215.15|46
1622158330000|2021-05-27 23:32:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|34
1622158340000|2021-05-27 23:32:20|4216|4215.4|4216.88|4216.28|4216.88|4216.28|4216|4215.4|200
1622158350000|2021-05-27 23:32:30|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|20
1622158360000|2021-05-27 23:32:40|||||||||7
1622158370000|2021-05-27 23:32:50|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4216.88|4216.28|109
1622158380000|2021-05-27 23:33:00|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|105
1622158390000|2021-05-27 23:33:10|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|49
1622158400000|2021-05-27 23:33:20|4216.88|4216.28|4217.13|4216.53|4217.38|4216.78|4216.88|4216.28|107
1622158410000|2021-05-27 23:33:30|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|29
1622158420000|2021-05-27 23:33:40|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|25
1622158430000|2021-05-27 23:33:50|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|5
1622158440000|2021-05-27 23:34:00|||||||||38
1622158450000|2021-05-27 23:34:10|4217|4216.4|4217|4216.4|4217.13|4216.53|4217|4216.4|31
1622158460000|2021-05-27 23:34:20|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|16
1622158470000|2021-05-27 23:34:30|||||||||3
1622158480000|2021-05-27 23:34:40|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|118
1622158490000|2021-05-27 23:34:50|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|6
1622158500000|2021-05-27 23:35:00|4217|4216.4|4216.5|4215.9|4217|4216.4|4216.5|4215.9|79
1622158510000|2021-05-27 23:35:10|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|6
1622158530000|2021-05-27 23:35:30|||||||||9
1622158540000|2021-05-27 23:35:40|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|13
1622158550000|2021-05-27 23:35:50|||||||||4
1622158560000|2021-05-27 23:36:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|31
1622158570000|2021-05-27 23:36:10|||||||||7
1622158580000|2021-05-27 23:36:20|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|22
1622158590000|2021-05-27 23:36:30|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|19
1622158600000|2021-05-27 23:36:40|||||||||2
1622158610000|2021-05-27 23:36:50|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|36
1622158620000|2021-05-27 23:37:00|||||||||4
1622158630000|2021-05-27 23:37:10|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|16
1622158640000|2021-05-27 23:37:20|||||||||8
1622158650000|2021-05-27 23:37:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|32
1622158660000|2021-05-27 23:37:40|4217.75|4217.15|4218.38|4217.78|4218.38|4217.78|4217.75|4217.15|846
1622158670000|2021-05-27 23:37:50|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|35
1622158680000|2021-05-27 23:38:00|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|19
1622158690000|2021-05-27 23:38:10|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|52
1622158700000|2021-05-27 23:38:20|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218|4217.4|14
1622158710000|2021-05-27 23:38:30|||||||||23
1622158720000|2021-05-27 23:38:40|4218.38|4217.78|4218.38|4217.78|4218.75|4218.15|4218.38|4217.78|129
1622158730000|2021-05-27 23:38:50|||||||||15
1622158740000|2021-05-27 23:39:00|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|19
1622158750000|2021-05-27 23:39:10|||||||||7
1622158760000|2021-05-27 23:39:20|||||||||5
1622158770000|2021-05-27 23:39:30|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|35
1622158780000|2021-05-27 23:39:40|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|25
1622158790000|2021-05-27 23:39:50|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|25
1622158800000|2021-05-27 23:40:00|4217.88|4217.28|4217.38|4216.78|4217.88|4217.28|4217.38|4216.78|76
1622158810000|2021-05-27 23:40:10|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|56
1622158820000|2021-05-27 23:40:20|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|14
1622158830000|2021-05-27 23:40:30|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|9
1622158840000|2021-05-27 23:40:40|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|9
1622158850000|2021-05-27 23:40:50|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|16
1622158860000|2021-05-27 23:41:00|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|17
1622158870000|2021-05-27 23:41:10|||||||||2
1622158880000|2021-05-27 23:41:20|||||||||20
1622158890000|2021-05-27 23:41:30|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|6
1622158910000|2021-05-27 23:41:50|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|42
1622158920000|2021-05-27 23:42:00|||||||||5
1622158930000|2021-05-27 23:42:10|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|26
1622158940000|2021-05-27 23:42:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|36
1622158950000|2021-05-27 23:42:30|||||||||16
1622158960000|2021-05-27 23:42:40|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|18
1622158970000|2021-05-27 23:42:50|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|7
1622158980000|2021-05-27 23:43:00|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|7
1622158990000|2021-05-27 23:43:10|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|19
1622159000000|2021-05-27 23:43:20|||||||||4
1622159010000|2021-05-27 23:43:30|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|18
1622159020000|2021-05-27 23:43:40|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|29
1622159030000|2021-05-27 23:43:50|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|10
1622159040000|2021-05-27 23:44:00|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|36
1622159050000|2021-05-27 23:44:10|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|15
1622159060000|2021-05-27 23:44:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|8
1622159070000|2021-05-27 23:44:30|||||||||4
1622159080000|2021-05-27 23:44:40|||||||||8
1622159090000|2021-05-27 23:44:50|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|17
1622159100000|2021-05-27 23:45:00|4218|4217.4|4217.63|4217.03|4218|4217.4|4217.63|4217.03|48
1622159110000|2021-05-27 23:45:10|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|33
1622159120000|2021-05-27 23:45:20|||||||||7
1622159130000|2021-05-27 23:45:30|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|40
1622159140000|2021-05-27 23:45:40|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.38|4216.78|54
1622159150000|2021-05-27 23:45:50|||||||||2
1622159170000|2021-05-27 23:46:10|||||||||1
1622159180000|2021-05-27 23:46:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|26
1622159190000|2021-05-27 23:46:30|4217.63|4217.03|4218.13|4217.53|4218.13|4217.53|4217.63|4217.03|25
1622159200000|2021-05-27 23:46:40|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|7
1622159210000|2021-05-27 23:46:50|||||||||39
1622159220000|2021-05-27 23:47:00|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|40
1622159230000|2021-05-27 23:47:10|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|19
1622159240000|2021-05-27 23:47:20|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|20
1622159260000|2021-05-27 23:47:40|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|30
1622159270000|2021-05-27 23:47:50|4218.25|4217.65|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|29
1622159280000|2021-05-27 23:48:00|4218.25|4217.65|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|19
1622159290000|2021-05-27 23:48:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|12
1622159300000|2021-05-27 23:48:20|||||||||1
1622159310000|2021-05-27 23:48:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|40
1622159320000|2021-05-27 23:48:40|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|114
1622159330000|2021-05-27 23:48:50|||||||||29
1622159340000|2021-05-27 23:49:00|||||||||53
1622159350000|2021-05-27 23:49:10|4219.13|4218.53|4218.63|4218.03|4219.13|4218.53|4218.63|4218.03|99
1622159360000|2021-05-27 23:49:20|||||||||21
1622159370000|2021-05-27 23:49:30|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|35
1622159380000|2021-05-27 23:49:40|||||||||20
1622159390000|2021-05-27 23:49:50|4218.63|4218.03|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|35
1622159400000|2021-05-27 23:50:00|4218.5|4217.9|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|105
1622159410000|2021-05-27 23:50:10|4218.25|4217.65|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|16
1622159420000|2021-05-27 23:50:20|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|8
1622159430000|2021-05-27 23:50:30|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|37
1622159440000|2021-05-27 23:50:40|||||||||17
1622159450000|2021-05-27 23:50:50|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|24
1622159460000|2021-05-27 23:51:00|||||||||26
1622159470000|2021-05-27 23:51:10|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|19
1622159480000|2021-05-27 23:51:20|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|33
1622159490000|2021-05-27 23:51:30|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|13
1622159500000|2021-05-27 23:51:40|||||||||20
1622159510000|2021-05-27 23:51:50|||||||||5
1622159520000|2021-05-27 23:52:00|||||||||8
1622159530000|2021-05-27 23:52:10|||||||||5
1622159540000|2021-05-27 23:52:20|||||||||4
1622159550000|2021-05-27 23:52:30|||||||||24
1622159560000|2021-05-27 23:52:40|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|25
1622159570000|2021-05-27 23:52:50|||||||||6
1622159580000|2021-05-27 23:53:00|||||||||10
1622159590000|2021-05-27 23:53:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|20
1622159600000|2021-05-27 23:53:20|||||||||5
1622159610000|2021-05-27 23:53:30|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|40
1622159630000|2021-05-27 23:53:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|46
1622159640000|2021-05-27 23:54:00|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|66
1622159650000|2021-05-27 23:54:10|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|19
1622159660000|2021-05-27 23:54:20|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|15
1622159670000|2021-05-27 23:54:30|||||||||6
1622159680000|2021-05-27 23:54:40|||||||||10
1622159690000|2021-05-27 23:54:50|||||||||5
1622159700000|2021-05-27 23:55:00|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|14
1622159710000|2021-05-27 23:55:10|||||||||2
1622159720000|2021-05-27 23:55:20|||||||||2
1622159730000|2021-05-27 23:55:30|||||||||4
1622159740000|2021-05-27 23:55:40|4218.25|4217.65|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|25
1622159750000|2021-05-27 23:55:50|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|20
1622159760000|2021-05-27 23:56:00|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|4
1622159790000|2021-05-27 23:56:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|42
1622159800000|2021-05-27 23:56:40|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|60
1622159810000|2021-05-27 23:56:50|4217.25|4216.65|4217.25|4216.65|4217.38|4216.78|4217.25|4216.65|27
1622159820000|2021-05-27 23:57:00|4217.13|4216.53|4217.63|4217.03|4217.63|4217.03|4217.13|4216.53|93
1622159830000|2021-05-27 23:57:10|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|13
1622159840000|2021-05-27 23:57:20|4217.5|4216.9|4217.63|4217.03|4217.88|4217.28|4217.5|4216.9|30
1622159850000|2021-05-27 23:57:30|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4
1622159860000|2021-05-27 23:57:40|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|15
1622159870000|2021-05-27 23:57:50|||||||||10
1622159880000|2021-05-27 23:58:00|4217.63|4217.03|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|15
1622159890000|2021-05-27 23:58:10|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|19
1622159900000|2021-05-27 23:58:20|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|12
1622159910000|2021-05-27 23:58:30|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|12
1622159920000|2021-05-27 23:58:40|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|13
1622159930000|2021-05-27 23:58:50|||||||||1
1622159940000|2021-05-27 23:59:00|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|48
1622159950000|2021-05-27 23:59:10|4217.75|4217.15|4217.75|4217.15|4217.75|4217.15|4217.63|4217.03|18
1622159960000|2021-05-27 23:59:20|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|12
1622159970000|2021-05-27 23:59:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|8
1622159990000|2021-05-27 23:59:50|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|28
1622160000000|2021-05-28 00:00:00|4217.63|4217.03|4217.63|4217.03|4217.88|4217.28|4217.38|4216.78|131
1622160010000|2021-05-28 00:00:10|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|30
1622160020000|2021-05-28 00:00:20|4217.25|4216.65|4218.13|4217.53|4218.25|4217.65|4217.13|4216.53|119
1622160030000|2021-05-28 00:00:30|4218.25|4217.65|4218.38|4217.78|4218.63|4218.03|4218.25|4217.65|106
1622160040000|2021-05-28 00:00:40|4218.13|4217.53|4218.63|4218.03|4218.63|4218.03|4218.13|4217.53|36
1622160050000|2021-05-28 00:00:50|4218.75|4218.15|4218.5|4217.9|4218.75|4218.15|4218.5|4217.9|26
1622160060000|2021-05-28 00:01:00|4218.63|4218.03|4219.38|4218.78|4219.63|4219.03|4218.63|4218.03|389
1622160070000|2021-05-28 00:01:10|4219.13|4218.53|4219.38|4218.78|4219.63|4219.03|4219.13|4218.53|89
1622160080000|2021-05-28 00:01:20|4219.25|4218.65|4219.25|4218.65|4219.38|4218.78|4219.13|4218.53|38
1622160090000|2021-05-28 00:01:30|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|27
1622160100000|2021-05-28 00:01:40|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|45
1622160110000|2021-05-28 00:01:50|4219.25|4218.65|4219.25|4218.65|4219.38|4218.78|4219.13|4218.53|88
1622160120000|2021-05-28 00:02:00|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|79
1622160130000|2021-05-28 00:02:10|4218.88|4218.28|4218.38|4217.78|4218.88|4218.28|4218.13|4217.53|167
1622160140000|2021-05-28 00:02:20|4218.25|4217.65|4218.13|4217.53|4218.38|4217.78|4218|4217.4|63
1622160150000|2021-05-28 00:02:30|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|26
1622160160000|2021-05-28 00:02:40|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|42
1622160170000|2021-05-28 00:02:50|4218.25|4217.65|4218.5|4217.9|4218.63|4218.03|4218.25|4217.65|20
1622160180000|2021-05-28 00:03:00|4218.38|4217.78|4218.13|4217.53|4218.63|4218.03|4218.13|4217.53|69
1622160190000|2021-05-28 00:03:10|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|29
1622160200000|2021-05-28 00:03:20|4218|4217.4|4217.63|4217.03|4218|4217.4|4217.63|4217.03|96
1622160210000|2021-05-28 00:03:30|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|68
1622160220000|2021-05-28 00:03:40|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|39
1622160230000|2021-05-28 00:03:50|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|47
1622160240000|2021-05-28 00:04:00|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|28
1622160250000|2021-05-28 00:04:10|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|24
1622160260000|2021-05-28 00:04:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|7
1622160270000|2021-05-28 00:04:30|4217.63|4217.03|4217.38|4216.78|4217.88|4217.28|4217.38|4216.78|31
1622160280000|2021-05-28 00:04:40|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|81
1622160290000|2021-05-28 00:04:50|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|48
1622160300000|2021-05-28 00:05:00|4217.25|4216.65|4217.63|4217.03|4217.75|4217.15|4217.25|4216.65|61
1622160310000|2021-05-28 00:05:10|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|29
1622160320000|2021-05-28 00:05:20|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|38
1622160330000|2021-05-28 00:05:30|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|34
1622160340000|2021-05-28 00:05:40|4217.38|4216.78|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|21
1622160350000|2021-05-28 00:05:50|4217.5|4216.9|4217.88|4217.28|4217.88|4217.28|4217.5|4216.9|25
1622160360000|2021-05-28 00:06:00|4217.75|4217.15|4217.38|4216.78|4217.88|4217.28|4217.38|4216.78|31
1622160370000|2021-05-28 00:06:10|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|12
1622160380000|2021-05-28 00:06:20|4217.38|4216.78|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|34
1622160390000|2021-05-28 00:06:30|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|40
1622160410000|2021-05-28 00:06:50|4217.13|4216.53|4216.63|4216.03|4217.13|4216.53|4216.63|4216.03|122
1622160420000|2021-05-28 00:07:00|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|52
1622160430000|2021-05-28 00:07:10|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|21
1622160440000|2021-05-28 00:07:20|4216.63|4216.03|4216.75|4216.15|4216.88|4216.28|4216.63|4216.03|52
1622160450000|2021-05-28 00:07:30|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|12
1622160460000|2021-05-28 00:07:40|4216.38|4215.78|4216.88|4216.28|4216.88|4216.28|4216.38|4215.78|90
1622160470000|2021-05-28 00:07:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|51
1622160480000|2021-05-28 00:08:00|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|40
1622160490000|2021-05-28 00:08:10|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|12
1622160500000|2021-05-28 00:08:20|4217.25|4216.65|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|54
1622160510000|2021-05-28 00:08:30|4217.13|4216.53|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|15
1622160520000|2021-05-28 00:08:40|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|24
1622160530000|2021-05-28 00:08:50|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4216.88|4216.28|59
1622160540000|2021-05-28 00:09:00|4217.25|4216.65|4217.63|4217.03|4217.63|4217.03|4217.13|4216.53|32
1622160550000|2021-05-28 00:09:10|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|23
1622160560000|2021-05-28 00:09:20|4217.5|4216.9|4217.75|4217.15|4217.75|4217.15|4217.5|4216.9|5
1622160570000|2021-05-28 00:09:30|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|25
1622160580000|2021-05-28 00:09:40|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|57
1622160590000|2021-05-28 00:09:50|4218|4217.4|4218|4217.4|4218.13|4217.53|4218|4217.4|13
1622160600000|2021-05-28 00:10:00|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|73
1622160610000|2021-05-28 00:10:10|||||||||4
1622160620000|2021-05-28 00:10:20|4218.13|4217.53|4218.63|4218.03|4218.63|4218.03|4218.13|4217.53|62
1622160630000|2021-05-28 00:10:30|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|29
1622160650000|2021-05-28 00:10:50|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|22
1622160660000|2021-05-28 00:11:00|||||||||23
1622160670000|2021-05-28 00:11:10|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|36
1622160680000|2021-05-28 00:11:20|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|48
1622160690000|2021-05-28 00:11:30|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|14
1622160700000|2021-05-28 00:11:40|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|25
1622160710000|2021-05-28 00:11:50|4218|4217.4|4218.13|4217.53|4218.38|4217.78|4218|4217.4|28
1622160720000|2021-05-28 00:12:00|4218.25|4217.65|4218.63|4218.03|4218.63|4218.03|4218.25|4217.65|43
1622160730000|2021-05-28 00:12:10|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.38|4217.78|48
1622160740000|2021-05-28 00:12:20|4218.88|4218.28|4218.38|4217.78|4218.88|4218.28|4218.38|4217.78|14
1622160750000|2021-05-28 00:12:30|4218.25|4217.65|4218.63|4218.03|4218.63|4218.03|4218.13|4217.53|42
1622160760000|2021-05-28 00:12:40|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.38|4217.78|96
1622160770000|2021-05-28 00:12:50|4218.38|4217.78|4218.88|4218.28|4218.88|4218.28|4218.38|4217.78|64
1622160780000|2021-05-28 00:13:00|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|52
1622160790000|2021-05-28 00:13:10|||||||||12
1622160800000|2021-05-28 00:13:20|4218.75|4218.15|4219.13|4218.53|4219.13|4218.53|4218.75|4218.15|63
1622160810000|2021-05-28 00:13:30|||||||||7
1622160820000|2021-05-28 00:13:40|4219|4218.4|4218.63|4218.03|4219|4218.4|4218.63|4218.03|34
1622160830000|2021-05-28 00:13:50|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|13
1622160840000|2021-05-28 00:14:00|4218.75|4218.15|4219|4218.4|4219.13|4218.53|4218.63|4218.03|60
1622160850000|2021-05-28 00:14:10|4218.88|4218.28|4218.88|4218.28|4219|4218.4|4218.88|4218.28|15
1622160860000|2021-05-28 00:14:20|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219|4218.4|9
1622160870000|2021-05-28 00:14:30|4219.25|4218.65|4218.88|4218.28|4219.25|4218.65|4218.88|4218.28|35
1622160880000|2021-05-28 00:14:40|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|13
1622160900000|2021-05-28 00:15:00|4219.13|4218.53|4219.38|4218.78|4219.63|4219.03|4219.13|4218.53|187
1622160910000|2021-05-28 00:15:10|4219.5|4218.9|4219.13|4218.53|4219.63|4219.03|4219.13|4218.53|54
1622160920000|2021-05-28 00:15:20|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.63|4218.03|98
1622160930000|2021-05-28 00:15:30|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|32
1622160940000|2021-05-28 00:15:40|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|47
1622160950000|2021-05-28 00:15:50|4219.25|4218.65|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|36
1622160960000|2021-05-28 00:16:00|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|95
1622160970000|2021-05-28 00:16:10|4219.13|4218.53|4218.88|4218.28|4219.38|4218.78|4218.88|4218.28|78
1622160980000|2021-05-28 00:16:20|||||||||2
1622160990000|2021-05-28 00:16:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|61
1622161000000|2021-05-28 00:16:40|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|42
1622161010000|2021-05-28 00:16:50|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|28
1622161020000|2021-05-28 00:17:00|4218.63|4218.03|4218.75|4218.15|4218.75|4218.15|4218.63|4218.03|64
1622161030000|2021-05-28 00:17:10|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|93
1622161040000|2021-05-28 00:17:20|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.13|4217.53|81
1622161050000|2021-05-28 00:17:30|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|34
1622161060000|2021-05-28 00:17:40|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|40
1622161070000|2021-05-28 00:17:50|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|16
1622161080000|2021-05-28 00:18:00|4218.75|4218.15|4218.75|4218.15|4218.88|4218.28|4218.63|4218.03|78
1622161090000|2021-05-28 00:18:10|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|14
1622161100000|2021-05-28 00:18:20|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|49
1622161110000|2021-05-28 00:18:30|||||||||27
1622161130000|2021-05-28 00:18:50|||||||||13
1622161140000|2021-05-28 00:19:00|4218.88|4218.28|4219.25|4218.65|4219.25|4218.65|4218.88|4218.28|106
1622161150000|2021-05-28 00:19:10|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|55
1622161160000|2021-05-28 00:19:20|4219.25|4218.65|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|20
1622161170000|2021-05-28 00:19:30|4218.88|4218.28|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|18
1622161180000|2021-05-28 00:19:40|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|13
1622161190000|2021-05-28 00:19:50|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|18
1622161200000|2021-05-28 00:20:00|4218.88|4218.28|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|48
1622161210000|2021-05-28 00:20:10|4219.38|4218.78|4219.38|4218.78|4219.63|4219.03|4219.13|4218.53|73
1622161220000|2021-05-28 00:20:20|4219.5|4218.9|4219.13|4218.53|4219.63|4219.03|4219.13|4218.53|28
1622161230000|2021-05-28 00:20:30|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|28
1622161240000|2021-05-28 00:20:40|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|38
1622161250000|2021-05-28 00:20:50|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|4
1622161260000|2021-05-28 00:21:00|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|23
1622161270000|2021-05-28 00:21:10|4219.25|4218.65|4219.63|4219.03|4219.63|4219.03|4219.25|4218.65|80
1622161280000|2021-05-28 00:21:20|4219.38|4218.78|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|28
1622161290000|2021-05-28 00:21:30|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|18
1622161300000|2021-05-28 00:21:40|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|9
1622161310000|2021-05-28 00:21:50|4220.13|4219.53|4220.38|4219.78|4220.38|4219.78|4220.13|4219.53|151
1622161320000|2021-05-28 00:22:00|4220.25|4219.65|4220.38|4219.78|4220.38|4219.78|4220.13|4219.53|53
1622161330000|2021-05-28 00:22:10|4220.5|4219.9|4220.13|4219.53|4220.5|4219.9|4220.13|4219.53|55
1622161340000|2021-05-28 00:22:20|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|102
1622161350000|2021-05-28 00:22:30|4220|4219.4|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|36
1622161360000|2021-05-28 00:22:40|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|42
1622161370000|2021-05-28 00:22:50|4220.13|4219.53|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|18
1622161380000|2021-05-28 00:23:00|||||||||4
1622161390000|2021-05-28 00:23:10|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|21
1622161400000|2021-05-28 00:23:20|4219.38|4218.78|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|47
1622161410000|2021-05-28 00:23:30|4219.38|4218.78|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|17
1622161420000|2021-05-28 00:23:40|||||||||38
1622161430000|2021-05-28 00:23:50|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|31
1622161440000|2021-05-28 00:24:00|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|5
1622161450000|2021-05-28 00:24:10|4219.5|4218.9|4219.63|4219.03|4219.75|4219.15|4219.5|4218.9|19
1622161460000|2021-05-28 00:24:20|4219.38|4218.78|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|18
1622161470000|2021-05-28 00:24:30|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|14
1622161480000|2021-05-28 00:24:40|4219.38|4218.78|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|15
1622161490000|2021-05-28 00:24:50|||||||||3
1622161500000|2021-05-28 00:25:00|||||||||5
1622161510000|2021-05-28 00:25:10|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|34
1622161520000|2021-05-28 00:25:20|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|6
1622161530000|2021-05-28 00:25:30|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|27
1622161540000|2021-05-28 00:25:40|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|27
1622161550000|2021-05-28 00:25:50|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4220|4219.4|31
1622161560000|2021-05-28 00:26:00|4219.88|4219.28|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|33
1622161570000|2021-05-28 00:26:10|4219.75|4219.15|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|13
1622161580000|2021-05-28 00:26:20|4219.88|4219.28|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|19
1622161590000|2021-05-28 00:26:30|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|27
1622161600000|2021-05-28 00:26:40|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|4
1622161610000|2021-05-28 00:26:50|4219.88|4219.28|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|11
1622161620000|2021-05-28 00:27:00|4219.75|4219.15|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|35
1622161630000|2021-05-28 00:27:10|4219.38|4218.78|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|45
1622161640000|2021-05-28 00:27:20|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|6
1622161650000|2021-05-28 00:27:30|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|47
1622161660000|2021-05-28 00:27:40|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|23
1622161670000|2021-05-28 00:27:50|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|12
1622161680000|2021-05-28 00:28:00|4219.63|4219.03|4219.5|4218.9|4219.63|4219.03|4219.38|4218.78|32
1622161690000|2021-05-28 00:28:10|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|7
1622161700000|2021-05-28 00:28:20|4219.75|4219.15|4219.75|4219.15|4219.88|4219.28|4219.75|4219.15|22
1622161710000|2021-05-28 00:28:30|4219.88|4219.28|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|17
1622161720000|2021-05-28 00:28:40|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|6
1622161730000|2021-05-28 00:28:50|||||||||5
1622161740000|2021-05-28 00:29:00|4219.38|4218.78|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|46
1622161750000|2021-05-28 00:29:10|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|31
1622161770000|2021-05-28 00:29:30|4219.38|4218.78|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|18
1622161790000|2021-05-28 00:29:50|4219.88|4219.28|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|41
1622161800000|2021-05-28 00:30:00|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|76
1622161810000|2021-05-28 00:30:10|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|2
1622161820000|2021-05-28 00:30:20|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|20
1622161830000|2021-05-28 00:30:30|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|16
1622161840000|2021-05-28 00:30:40|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|25
1622161850000|2021-05-28 00:30:50|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|18
1622161860000|2021-05-28 00:31:00|||||||||6
1622161880000|2021-05-28 00:31:20|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|33
1622161890000|2021-05-28 00:31:30|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|7
1622161900000|2021-05-28 00:31:40|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|11
1622161920000|2021-05-28 00:32:00|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|33
1622161930000|2021-05-28 00:32:10|4220|4219.4|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|35
1622161940000|2021-05-28 00:32:20|||||||||4
1622161950000|2021-05-28 00:32:30|||||||||3
1622161990000|2021-05-28 00:33:10|||||||||6
1622162000000|2021-05-28 00:33:20|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|43
1622162020000|2021-05-28 00:33:40|4220|4219.4|4219.88|4219.28|4220|4219.4|4219.88|4219.28|15
1622162030000|2021-05-28 00:33:50|4220|4219.4|4219.88|4219.28|4220|4219.4|4219.88|4219.28|14
1622162040000|2021-05-28 00:34:00|||||||||3
1622162050000|2021-05-28 00:34:10|||||||||1
1622162060000|2021-05-28 00:34:20|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|28
1622162100000|2021-05-28 00:35:00|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|42
1622162120000|2021-05-28 00:35:20|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|12
1622162150000|2021-05-28 00:35:50|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|23
1622162160000|2021-05-28 00:36:00|4219.75|4219.15|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|23
1622162170000|2021-05-28 00:36:10|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|5
1622162180000|2021-05-28 00:36:20|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|8
1622162190000|2021-05-28 00:36:30|4219.25|4218.65|4218.88|4218.28|4219.25|4218.65|4218.88|4218.28|66
1622162200000|2021-05-28 00:36:40|||||||||14
1622162210000|2021-05-28 00:36:50|||||||||4
1622162220000|2021-05-28 00:37:00|4219.13|4218.53|4219|4218.4|4219.13|4218.53|4218.88|4218.28|41
1622162230000|2021-05-28 00:37:10|4218.88|4218.28|4219|4218.4|4219.13|4218.53|4218.88|4218.28|19
1622162240000|2021-05-28 00:37:20|4218.88|4218.28|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|10
1622162250000|2021-05-28 00:37:30|||||||||8
1622162260000|2021-05-28 00:37:40|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|15
1622162270000|2021-05-28 00:37:50|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|21
1622162280000|2021-05-28 00:38:00|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|1
1622162290000|2021-05-28 00:38:10|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|26
1622162300000|2021-05-28 00:38:20|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|12
1622162310000|2021-05-28 00:38:30|||||||||9
1622162320000|2021-05-28 00:38:40|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|31
1622162330000|2021-05-28 00:38:50|||||||||2
1622162340000|2021-05-28 00:39:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|83
1622162350000|2021-05-28 00:39:10|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|21
1622162360000|2021-05-28 00:39:20|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|2
1622162370000|2021-05-28 00:39:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|19
1622162380000|2021-05-28 00:39:40|||||||||3
1622162390000|2021-05-28 00:39:50|||||||||22
1622162400000|2021-05-28 00:40:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|12
1622162420000|2021-05-28 00:40:20|||||||||13
1622162430000|2021-05-28 00:40:30|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.25|4218.65|19
1622162440000|2021-05-28 00:40:40|||||||||41
1622162450000|2021-05-28 00:40:50|||||||||32
1622162460000|2021-05-28 00:41:00|||||||||3
1622162470000|2021-05-28 00:41:10|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|16
1622162500000|2021-05-28 00:41:40|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|14
1622162560000|2021-05-28 00:42:40|4219.25|4218.65|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|54
1622162580000|2021-05-28 00:43:00|||||||||12
1622162590000|2021-05-28 00:43:10|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|66
1622162600000|2021-05-28 00:43:20|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|16
1622162610000|2021-05-28 00:43:30|||||||||4
1622162620000|2021-05-28 00:43:40|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|22
1622162630000|2021-05-28 00:43:50|||||||||36
1622162650000|2021-05-28 00:44:10|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|61
1622162660000|2021-05-28 00:44:20|||||||||3
1622162680000|2021-05-28 00:44:40|4218.5|4217.9|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|17
1622162700000|2021-05-28 00:45:00|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|40
1622162710000|2021-05-28 00:45:10|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|12
1622162720000|2021-05-28 00:45:20|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|18
1622162730000|2021-05-28 00:45:30|||||||||5
1622162740000|2021-05-28 00:45:40|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|23
1622162750000|2021-05-28 00:45:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|9
1622162760000|2021-05-28 00:46:00|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|29
1622162770000|2021-05-28 00:46:10|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|2
1622162790000|2021-05-28 00:46:30|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|21
1622162800000|2021-05-28 00:46:40|||||||||2
1622162810000|2021-05-28 00:46:50|||||||||42
1622162830000|2021-05-28 00:47:10|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|42
1622162840000|2021-05-28 00:47:20|4218.88|4218.28|4218.5|4217.9|4218.88|4218.28|4218.5|4217.9|24
1622162850000|2021-05-28 00:47:30|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|17
1622162860000|2021-05-28 00:47:40|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|8
1622162870000|2021-05-28 00:47:50|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|20
1622162880000|2021-05-28 00:48:00|||||||||1
1622162890000|2021-05-28 00:48:10|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|9
1622162900000|2021-05-28 00:48:20|||||||||2
1622162920000|2021-05-28 00:48:40|||||||||16
1622162930000|2021-05-28 00:48:50|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|35
1622162940000|2021-05-28 00:49:00|4218.63|4218.03|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|49
1622162980000|2021-05-28 00:49:40|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|17
1622162990000|2021-05-28 00:49:50|4218.38|4217.78|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|9
1622163000000|2021-05-28 00:50:00|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|13
1622163010000|2021-05-28 00:50:10|||||||||2
1622163020000|2021-05-28 00:50:20|||||||||10
1622163060000|2021-05-28 00:51:00|||||||||12
1622163080000|2021-05-28 00:51:20|||||||||4
1622163090000|2021-05-28 00:51:30|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|6
1622163100000|2021-05-28 00:51:40|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|9
1622163110000|2021-05-28 00:51:50|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|20
1622163130000|2021-05-28 00:52:10|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|22
1622163140000|2021-05-28 00:52:20|||||||||9
1622163160000|2021-05-28 00:52:40|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|20
1622163180000|2021-05-28 00:53:00|4218.13|4217.53|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|53
1622163210000|2021-05-28 00:53:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|25
1622163230000|2021-05-28 00:53:50|||||||||7
1622163240000|2021-05-28 00:54:00|4218.25|4217.65|4217.88|4217.28|4218.25|4217.65|4217.88|4217.28|166
1622163250000|2021-05-28 00:54:10|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|32
1622163260000|2021-05-28 00:54:20|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|10
1622163270000|2021-05-28 00:54:30|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|44
1622163280000|2021-05-28 00:54:40|||||||||11
1622163290000|2021-05-28 00:54:50|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|13
1622163300000|2021-05-28 00:55:00|||||||||4
1622163310000|2021-05-28 00:55:10|||||||||6
1622163320000|2021-05-28 00:55:20|||||||||2
1622163340000|2021-05-28 00:55:40|||||||||4
1622163360000|2021-05-28 00:56:00|4217.63|4217.03|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|28
1622163380000|2021-05-28 00:56:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|41
1622163390000|2021-05-28 00:56:30|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|19
1622163400000|2021-05-28 00:56:40|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|12
1622163410000|2021-05-28 00:56:50|||||||||3
1622163450000|2021-05-28 00:57:30|||||||||31
1622163460000|2021-05-28 00:57:40|||||||||2
1622163470000|2021-05-28 00:57:50|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|29
1622163480000|2021-05-28 00:58:00|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|17
1622163500000|2021-05-28 00:58:20|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|19
1622163510000|2021-05-28 00:58:30|||||||||4
1622163520000|2021-05-28 00:58:40|4217.63|4217.03|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|23
1622163530000|2021-05-28 00:58:50|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|14
1622163540000|2021-05-28 00:59:00|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|6
1622163550000|2021-05-28 00:59:10|||||||||15
1622163560000|2021-05-28 00:59:20|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|20
1622163580000|2021-05-28 00:59:40|||||||||6
1622163590000|2021-05-28 00:59:50|||||||||3
1622163600000|2021-05-28 01:00:00|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.13|4216.53|75
1622163610000|2021-05-28 01:00:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|17
1622163620000|2021-05-28 01:00:20|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|36
1622163630000|2021-05-28 01:00:30|4217.75|4217.15|4217.88|4217.28|4218|4217.4|4217.75|4217.15|36
1622163640000|2021-05-28 01:00:40|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|17
1622163650000|2021-05-28 01:00:50|4218.25|4217.65|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|17
1622163660000|2021-05-28 01:01:00|||||||||13
1622163670000|2021-05-28 01:01:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|19
1622163680000|2021-05-28 01:01:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|13
1622163690000|2021-05-28 01:01:30|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|30
1622163700000|2021-05-28 01:01:40|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|8
1622163710000|2021-05-28 01:01:50|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|5
1622163720000|2021-05-28 01:02:00|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|9
1622163730000|2021-05-28 01:02:10|||||||||2
1622163740000|2021-05-28 01:02:20|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|46
1622163750000|2021-05-28 01:02:30|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|17
1622163760000|2021-05-28 01:02:40|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|35
1622163770000|2021-05-28 01:02:50|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|1
1622163780000|2021-05-28 01:03:00|4217.63|4217.03|4217.63|4217.03|4217.75|4217.15|4217.5|4216.9|27
1622163790000|2021-05-28 01:03:10|||||||||9
1622163800000|2021-05-28 01:03:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|8
1622163810000|2021-05-28 01:03:30|||||||||2
1622163830000|2021-05-28 01:03:50|||||||||32
1622163840000|2021-05-28 01:04:00|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|42
1622163850000|2021-05-28 01:04:10|4217.63|4217.03|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|30
1622163860000|2021-05-28 01:04:20|||||||||2
1622163870000|2021-05-28 01:04:30|||||||||1
1622163890000|2021-05-28 01:04:50|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|25
1622163900000|2021-05-28 01:05:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|45
1622163910000|2021-05-28 01:05:10|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|4
1622163920000|2021-05-28 01:05:20|||||||||5
1622163940000|2021-05-28 01:05:40|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|22
1622163950000|2021-05-28 01:05:50|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|14
1622163960000|2021-05-28 01:06:00|4217.13|4216.53|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|35
1622163970000|2021-05-28 01:06:10|||||||||6
1622163980000|2021-05-28 01:06:20|4217.25|4216.65|4217.63|4217.03|4217.63|4217.03|4217.13|4216.53|24
1622163990000|2021-05-28 01:06:30|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|12
1622164000000|2021-05-28 01:06:40|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|16
1622164010000|2021-05-28 01:06:50|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|17
1622164020000|2021-05-28 01:07:00|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|49
1622164030000|2021-05-28 01:07:10|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|27
1622164040000|2021-05-28 01:07:20|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|44
1622164050000|2021-05-28 01:07:30|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|12
1622164070000|2021-05-28 01:07:50|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|31
1622164080000|2021-05-28 01:08:00|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|82
1622164100000|2021-05-28 01:08:20|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|48
1622164110000|2021-05-28 01:08:30|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|5
1622164120000|2021-05-28 01:08:40|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|11
1622164140000|2021-05-28 01:09:00|4217.38|4216.78|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|17
1622164150000|2021-05-28 01:09:10|||||||||3
1622164160000|2021-05-28 01:09:20|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|12
1622164170000|2021-05-28 01:09:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|45
1622164210000|2021-05-28 01:10:10|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|22
1622164220000|2021-05-28 01:10:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|8
1622164230000|2021-05-28 01:10:30|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|31
1622164240000|2021-05-28 01:10:40|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|8
1622164250000|2021-05-28 01:10:50|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|16
1622164260000|2021-05-28 01:11:00|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|11
1622164290000|2021-05-28 01:11:30|4217.38|4216.78|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|14
1622164300000|2021-05-28 01:11:40|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|6
1622164310000|2021-05-28 01:11:50|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|4217.38|4216.78|5
1622164320000|2021-05-28 01:12:00|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|6
1622164340000|2021-05-28 01:12:20|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|40
1622164350000|2021-05-28 01:12:30|||||||||3
1622164360000|2021-05-28 01:12:40|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|4
1622164370000|2021-05-28 01:12:50|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|8
1622164380000|2021-05-28 01:13:00|||||||||2
1622164390000|2021-05-28 01:13:10|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|3
1622164400000|2021-05-28 01:13:20|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|29
1622164410000|2021-05-28 01:13:30|4217.38|4216.78|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|16
1622164420000|2021-05-28 01:13:40|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|24
1622164430000|2021-05-28 01:13:50|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|13
1622164440000|2021-05-28 01:14:00|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|40
1622164450000|2021-05-28 01:14:10|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|63
1622164460000|2021-05-28 01:14:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|51
1622164470000|2021-05-28 01:14:30|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|42
1622164480000|2021-05-28 01:14:40|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|23
1622164500000|2021-05-28 01:15:00|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|44
1622164510000|2021-05-28 01:15:10|||||||||1
1622164520000|2021-05-28 01:15:20|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|55
1622164530000|2021-05-28 01:15:30|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|47
1622164550000|2021-05-28 01:15:50|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|24
1622164560000|2021-05-28 01:16:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|37
1622164580000|2021-05-28 01:16:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|34
1622164590000|2021-05-28 01:16:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|12
1622164600000|2021-05-28 01:16:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|10
1622164610000|2021-05-28 01:16:50|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|2
1622164620000|2021-05-28 01:17:00|||||||||9
1622164630000|2021-05-28 01:17:10|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|27
1622164640000|2021-05-28 01:17:20|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|12
1622164650000|2021-05-28 01:17:30|||||||||1
1622164660000|2021-05-28 01:17:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|23
1622164670000|2021-05-28 01:17:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|23
1622164680000|2021-05-28 01:18:00|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|10
1622164690000|2021-05-28 01:18:10|||||||||2
1622164700000|2021-05-28 01:18:20|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|29
1622164710000|2021-05-28 01:18:30|4216.75|4216.15|4216.75|4216.15|4216.75|4216.15|4216.75|4216.15|1
1622164720000|2021-05-28 01:18:40|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|9
1622164730000|2021-05-28 01:18:50|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|29
1622164740000|2021-05-28 01:19:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|18
1622164750000|2021-05-28 01:19:10|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|22
1622164760000|2021-05-28 01:19:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|21
1622164790000|2021-05-28 01:19:50|||||||||15
1622164800000|2021-05-28 01:20:00|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|47
1622164810000|2021-05-28 01:20:10|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|52
1622164820000|2021-05-28 01:20:20|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|16
1622164840000|2021-05-28 01:20:40|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|47
1622164850000|2021-05-28 01:20:50|||||||||1
1622164860000|2021-05-28 01:21:00|4215.63|4215.03|4215.75|4215.15|4215.88|4215.28|4215.38|4214.78|201
1622164870000|2021-05-28 01:21:10|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|24
1622164880000|2021-05-28 01:21:20|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|25
1622164890000|2021-05-28 01:21:30|||||||||12
1622164900000|2021-05-28 01:21:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|20
1622164910000|2021-05-28 01:21:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|53
1622164920000|2021-05-28 01:22:00|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|48
1622164930000|2021-05-28 01:22:10|||||||||1
1622164940000|2021-05-28 01:22:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|8
1622164950000|2021-05-28 01:22:30|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|28
1622164970000|2021-05-28 01:22:50|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|19
1622164980000|2021-05-28 01:23:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|34
1622165000000|2021-05-28 01:23:20|||||||||2
1622165010000|2021-05-28 01:23:30|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|20
1622165020000|2021-05-28 01:23:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|28
1622165030000|2021-05-28 01:23:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|19
1622165040000|2021-05-28 01:24:00|4216.25|4215.65|4216.25|4215.65|4216.38|4215.78|4216.13|4215.53|39
1622165050000|2021-05-28 01:24:10|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|9
1622165060000|2021-05-28 01:24:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|25
1622165070000|2021-05-28 01:24:30|4216.13|4215.53|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|4
1622165080000|2021-05-28 01:24:40|||||||||6
1622165090000|2021-05-28 01:24:50|4216.13|4215.53|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|22
1622165100000|2021-05-28 01:25:00|||||||||11
1622165110000|2021-05-28 01:25:10|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|46
1622165120000|2021-05-28 01:25:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|48
1622165130000|2021-05-28 01:25:30|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|57
1622165140000|2021-05-28 01:25:40|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|32
1622165160000|2021-05-28 01:26:00|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|37
1622165180000|2021-05-28 01:26:20|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|36
1622165190000|2021-05-28 01:26:30|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|48
1622165200000|2021-05-28 01:26:40|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|62
1622165210000|2021-05-28 01:26:50|4216.75|4216.15|4216.5|4215.9|4216.75|4216.15|4216.38|4215.78|43
1622165220000|2021-05-28 01:27:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|11
1622165230000|2021-05-28 01:27:10|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|20
1622165240000|2021-05-28 01:27:20|||||||||1
1622165250000|2021-05-28 01:27:30|4216.38|4215.78|4216.88|4216.28|4216.88|4216.28|4216.38|4215.78|45
1622165260000|2021-05-28 01:27:40|||||||||2
1622165270000|2021-05-28 01:27:50|4216.63|4216.03|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|35
1622165280000|2021-05-28 01:28:00|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|7
1622165310000|2021-05-28 01:28:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|31
1622165320000|2021-05-28 01:28:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|17
1622165330000|2021-05-28 01:28:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|4
1622165340000|2021-05-28 01:29:00|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|52
1622165360000|2021-05-28 01:29:20|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|113
1622165370000|2021-05-28 01:29:30|4217|4216.4|4217|4216.4|4217|4216.4|4217|4216.4|29
1622165380000|2021-05-28 01:29:40|4216.88|4216.28|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|53
1622165390000|2021-05-28 01:29:50|||||||||20
1622165400000|2021-05-28 01:30:00|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|26
1622165410000|2021-05-28 01:30:10|||||||||7
1622165420000|2021-05-28 01:30:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|41
1622165430000|2021-05-28 01:30:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|32
1622165440000|2021-05-28 01:30:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|15
1622165450000|2021-05-28 01:30:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|55
1622165460000|2021-05-28 01:31:00|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|30
1622165480000|2021-05-28 01:31:20|||||||||6
1622165490000|2021-05-28 01:31:30|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|37
1622165500000|2021-05-28 01:31:40|4216.5|4215.9|4216.75|4216.15|4216.88|4216.28|4216.38|4215.78|41
1622165510000|2021-05-28 01:31:50|4216.63|4216.03|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|40
1622165520000|2021-05-28 01:32:00|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|7
1622165530000|2021-05-28 01:32:10|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|8
1622165540000|2021-05-28 01:32:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|16
1622165550000|2021-05-28 01:32:30|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|81
1622165560000|2021-05-28 01:32:40|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|87
1622165570000|2021-05-28 01:32:50|||||||||14
1622165580000|2021-05-28 01:33:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|54
1622165590000|2021-05-28 01:33:10|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|147
1622165600000|2021-05-28 01:33:20|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|42
1622165610000|2021-05-28 01:33:30|||||||||6
1622165620000|2021-05-28 01:33:40|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|25
1622165630000|2021-05-28 01:33:50|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|17
1622165640000|2021-05-28 01:34:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|17
1622165650000|2021-05-28 01:34:10|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|50
1622165660000|2021-05-28 01:34:20|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|8
1622165670000|2021-05-28 01:34:30|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4216.88|4216.28|43
1622165680000|2021-05-28 01:34:40|4217.25|4216.65|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|29
1622165690000|2021-05-28 01:34:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|29
1622165700000|2021-05-28 01:35:00|4216.88|4216.28|4216.75|4216.15|4216.88|4216.28|4216.75|4216.15|26
1622165710000|2021-05-28 01:35:10|4216.63|4216.03|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|89
1622165720000|2021-05-28 01:35:20|4216.75|4216.15|4217.13|4216.53|4217.13|4216.53|4216.75|4216.15|22
1622165730000|2021-05-28 01:35:30|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|13
1622165740000|2021-05-28 01:35:40|4216.63|4216.03|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|51
1622165750000|2021-05-28 01:35:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|10
1622165760000|2021-05-28 01:36:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|32
1622165770000|2021-05-28 01:36:10|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|22
1622165780000|2021-05-28 01:36:20|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|15
1622165790000|2021-05-28 01:36:30|4216.38|4215.78|4216.5|4215.9|4216.63|4216.03|4216.38|4215.78|9
1622165800000|2021-05-28 01:36:40|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|14
1622165810000|2021-05-28 01:36:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|14
1622165820000|2021-05-28 01:37:00|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|14
1622165830000|2021-05-28 01:37:10|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|29
1622165840000|2021-05-28 01:37:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|7
1622165850000|2021-05-28 01:37:30|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|41
1622165860000|2021-05-28 01:37:40|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|25
1622165880000|2021-05-28 01:38:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|25
1622165890000|2021-05-28 01:38:10|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|21
1622165900000|2021-05-28 01:38:20|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|19
1622165910000|2021-05-28 01:38:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|5
1622165920000|2021-05-28 01:38:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|17
1622165930000|2021-05-28 01:38:50|4217|4216.4|4217|4216.4|4217|4216.4|4217|4216.4|45
1622165940000|2021-05-28 01:39:00|4217.13|4216.53|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|20
1622165950000|2021-05-28 01:39:10|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|14
1622165960000|2021-05-28 01:39:20|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|17
1622165970000|2021-05-28 01:39:30|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|24
1622165980000|2021-05-28 01:39:40|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|3
1622165990000|2021-05-28 01:39:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|14
1622166000000|2021-05-28 01:40:00|4216.75|4216.15|4216.75|4216.15|4216.88|4216.28|4216.63|4216.03|23
1622166010000|2021-05-28 01:40:10|4216.88|4216.28|4217|4216.4|4217|4216.4|4216.88|4216.28|4
1622166020000|2021-05-28 01:40:20|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|27
1622166030000|2021-05-28 01:40:30|||||||||5
1622166040000|2021-05-28 01:40:40|||||||||6
1622166050000|2021-05-28 01:40:50|||||||||6
1622166060000|2021-05-28 01:41:00|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|47
1622166070000|2021-05-28 01:41:10|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|28
1622166080000|2021-05-28 01:41:20|||||||||1
1622166090000|2021-05-28 01:41:30|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|26
1622166100000|2021-05-28 01:41:40|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|9
1622166110000|2021-05-28 01:41:50|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|14
1622166120000|2021-05-28 01:42:00|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4216.88|4216.28|43
1622166130000|2021-05-28 01:42:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|11
1622166140000|2021-05-28 01:42:20|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|19
1622166150000|2021-05-28 01:42:30|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|15
1622166160000|2021-05-28 01:42:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|3
1622166170000|2021-05-28 01:42:50|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4217|4216.4|30
1622166180000|2021-05-28 01:43:00|||||||||3
1622166190000|2021-05-28 01:43:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|9
1622166200000|2021-05-28 01:43:20|||||||||7
1622166210000|2021-05-28 01:43:30|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|19
1622166240000|2021-05-28 01:44:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|59
1622166250000|2021-05-28 01:44:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|15
1622166260000|2021-05-28 01:44:20|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|8
1622166270000|2021-05-28 01:44:30|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|16
1622166280000|2021-05-28 01:44:40|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|77
1622166290000|2021-05-28 01:44:50|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|62
1622166300000|2021-05-28 01:45:00|4217|4216.4|4217.13|4216.53|4217.38|4216.78|4217|4216.4|96
1622166310000|2021-05-28 01:45:10|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|25
1622166320000|2021-05-28 01:45:20|||||||||12
1622166330000|2021-05-28 01:45:30|||||||||45
1622166340000|2021-05-28 01:45:40|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|43
1622166350000|2021-05-28 01:45:50|||||||||9
1622166360000|2021-05-28 01:46:00|4217.38|4216.78|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|64
1622166370000|2021-05-28 01:46:10|4217|4216.4|4217.13|4216.53|4217.38|4216.78|4217|4216.4|37
1622166380000|2021-05-28 01:46:20|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|62
1622166390000|2021-05-28 01:46:30|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|44
1622166400000|2021-05-28 01:46:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|19
1622166410000|2021-05-28 01:46:50|||||||||19
1622166420000|2021-05-28 01:47:00|4217.25|4216.65|4217.38|4216.78|4217.63|4217.03|4217.25|4216.65|47
1622166430000|2021-05-28 01:47:10|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|17
1622166440000|2021-05-28 01:47:20|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|13
1622166450000|2021-05-28 01:47:30|||||||||35
1622166460000|2021-05-28 01:47:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|13
1622166470000|2021-05-28 01:47:50|4217.25|4216.65|4217.5|4216.9|4217.5|4216.9|4217.25|4216.65|13
1622166480000|2021-05-28 01:48:00|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|5
1622166500000|2021-05-28 01:48:20|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|34
1622166510000|2021-05-28 01:48:30|||||||||2
1622166520000|2021-05-28 01:48:40|||||||||26
1622166530000|2021-05-28 01:48:50|||||||||33
1622166540000|2021-05-28 01:49:00|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|31
1622166550000|2021-05-28 01:49:10|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|84
1622166560000|2021-05-28 01:49:20|4216.75|4216.15|4216.75|4216.15|4216.88|4216.28|4216.63|4216.03|27
1622166570000|2021-05-28 01:49:30|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|34
1622166580000|2021-05-28 01:49:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|51
1622166590000|2021-05-28 01:49:50|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|27
1622166600000|2021-05-28 01:50:00|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|37
1622166640000|2021-05-28 01:50:40|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|17
1622166660000|2021-05-28 01:51:00|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|28
1622166670000|2021-05-28 01:51:10|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|34
1622166680000|2021-05-28 01:51:20|4216.63|4216.03|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|9
1622166690000|2021-05-28 01:51:30|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|37
1622166700000|2021-05-28 01:51:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|14
1622166710000|2021-05-28 01:51:50|4217.13|4216.53|4217|4216.4|4217.13|4216.53|4216.88|4216.28|32
1622166720000|2021-05-28 01:52:00|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|29
1622166730000|2021-05-28 01:52:10|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|35
1622166740000|2021-05-28 01:52:20|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|27
1622166750000|2021-05-28 01:52:30|||||||||2
1622166760000|2021-05-28 01:52:40|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|30
1622166770000|2021-05-28 01:52:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|34
1622166780000|2021-05-28 01:53:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|37
1622166790000|2021-05-28 01:53:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|1
1622166800000|2021-05-28 01:53:20|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|5
1622166830000|2021-05-28 01:53:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|33
1622166840000|2021-05-28 01:54:00|||||||||13
1622166850000|2021-05-28 01:54:10|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|43
1622166860000|2021-05-28 01:54:20|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|3
1622166870000|2021-05-28 01:54:30|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|14
1622166890000|2021-05-28 01:54:50|||||||||1
1622166900000|2021-05-28 01:55:00|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|36
1622166920000|2021-05-28 01:55:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|45
1622166930000|2021-05-28 01:55:30|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|53
1622166940000|2021-05-28 01:55:40|||||||||3
1622166950000|2021-05-28 01:55:50|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|28
1622166960000|2021-05-28 01:56:00|4216.13|4215.53|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|35
1622166980000|2021-05-28 01:56:20|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|48
1622167000000|2021-05-28 01:56:40|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|139
1622167010000|2021-05-28 01:56:50|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|38
1622167020000|2021-05-28 01:57:00|||||||||3
1622167030000|2021-05-28 01:57:10|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|52
1622167040000|2021-05-28 01:57:20|4215.38|4214.78|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|56
1622167050000|2021-05-28 01:57:30|4215.5|4214.9|4215.5|4214.9|4215.63|4215.03|4215.38|4214.78|23
1622167060000|2021-05-28 01:57:40|4215.63|4215.03|4214.88|4214.28|4215.63|4215.03|4214.88|4214.28|153
1622167070000|2021-05-28 01:57:50|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|69
1622167080000|2021-05-28 01:58:00|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|20
1622167090000|2021-05-28 01:58:10|||||||||29
1622167100000|2021-05-28 01:58:20|4214.88|4214.28|4215|4214.4|4215.13|4214.53|4214.88|4214.28|17
1622167110000|2021-05-28 01:58:30|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|40
1622167120000|2021-05-28 01:58:40|4215.13|4214.53|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|35
1622167130000|2021-05-28 01:58:50|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|31
1622167140000|2021-05-28 01:59:00|||||||||14
1622167150000|2021-05-28 01:59:10|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|56
1622167160000|2021-05-28 01:59:20|||||||||4
1622167190000|2021-05-28 01:59:50|||||||||41
1622167200000|2021-05-28 02:00:00|4215.25|4214.65|4215.63|4215.03|4215.63|4215.03|4215.25|4214.65|53
1622167210000|2021-05-28 02:00:10|||||||||3
1622167220000|2021-05-28 02:00:20|||||||||67
1622167230000|2021-05-28 02:00:30|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|16
1622167240000|2021-05-28 02:00:40|4215.75|4215.15|4215.75|4215.15|4215.88|4215.28|4215.75|4215.15|25
1622167250000|2021-05-28 02:00:50|4215.63|4215.03|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|83
1622167270000|2021-05-28 02:01:10|||||||||1
1622167280000|2021-05-28 02:01:20|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.38|4214.78|138
1622167290000|2021-05-28 02:01:30|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|20
1622167300000|2021-05-28 02:01:40|4215.5|4214.9|4215.5|4214.9|4215.5|4214.9|4215.5|4214.9|8
1622167310000|2021-05-28 02:01:50|4215.38|4214.78|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|5
1622167320000|2021-05-28 02:02:00|4215.63|4215.03|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|37
1622167330000|2021-05-28 02:02:10|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|20
1622167340000|2021-05-28 02:02:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|20
1622167350000|2021-05-28 02:02:30|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|33
1622167370000|2021-05-28 02:02:50|4215.5|4214.9|4215.88|4215.28|4215.88|4215.28|4215.5|4214.9|45
1622167390000|2021-05-28 02:03:10|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|21
1622167400000|2021-05-28 02:03:20|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|11
1622167420000|2021-05-28 02:03:40|||||||||54
1622167430000|2021-05-28 02:03:50|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|37
1622167440000|2021-05-28 02:04:00|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|38
1622167450000|2021-05-28 02:04:10|||||||||7
1622167460000|2021-05-28 02:04:20|4215.25|4214.65|4215.63|4215.03|4215.63|4215.03|4215.13|4214.53|56
1622167470000|2021-05-28 02:04:30|||||||||3
1622167480000|2021-05-28 02:04:40|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|20
1622167490000|2021-05-28 02:04:50|||||||||2
1622167500000|2021-05-28 02:05:00|||||||||3
1622167510000|2021-05-28 02:05:10|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|23
1622167520000|2021-05-28 02:05:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|50
1622167530000|2021-05-28 02:05:30|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|16
1622167560000|2021-05-28 02:06:00|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|72
1622167590000|2021-05-28 02:06:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|28
1622167600000|2021-05-28 02:06:40|||||||||2
1622167610000|2021-05-28 02:06:50|||||||||19
1622167620000|2021-05-28 02:07:00|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|35
1622167630000|2021-05-28 02:07:10|||||||||1
1622167640000|2021-05-28 02:07:20|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|20
1622167720000|2021-05-28 02:08:40|4215.75|4215.15|4215.88|4215.28|4216.13|4215.53|4215.75|4215.15|139
1622167730000|2021-05-28 02:08:50|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|21
1622167770000|2021-05-28 02:09:30|||||||||4
1622167780000|2021-05-28 02:09:40|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|39
1622167800000|2021-05-28 02:10:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|32
1622167810000|2021-05-28 02:10:10|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|26
1622167820000|2021-05-28 02:10:20|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|44
1622167830000|2021-05-28 02:10:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|5
1622167840000|2021-05-28 02:10:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|23
1622167850000|2021-05-28 02:10:50|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|10
1622167890000|2021-05-28 02:11:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|36
1622167920000|2021-05-28 02:12:00|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|62
1622167930000|2021-05-28 02:12:10|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|18
1622167950000|2021-05-28 02:12:30|||||||||4
1622167960000|2021-05-28 02:12:40|||||||||5
1622167970000|2021-05-28 02:12:50|||||||||6
1622167980000|2021-05-28 02:13:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|29
1622167990000|2021-05-28 02:13:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|24
1622168010000|2021-05-28 02:13:30|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|9
1622168020000|2021-05-28 02:13:40|||||||||12
1622168030000|2021-05-28 02:13:50|||||||||4
1622168040000|2021-05-28 02:14:00|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|38
1622168050000|2021-05-28 02:14:10|||||||||8
1622168080000|2021-05-28 02:14:40|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|45
1622168090000|2021-05-28 02:14:50|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|32
1622168100000|2021-05-28 02:15:00|||||||||3
1622168110000|2021-05-28 02:15:10|||||||||8
1622168120000|2021-05-28 02:15:20|||||||||2
1622168130000|2021-05-28 02:15:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|56
1622168160000|2021-05-28 02:16:00|||||||||4
1622168170000|2021-05-28 02:16:10|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|16
1622168180000|2021-05-28 02:16:20|||||||||1
1622168190000|2021-05-28 02:16:30|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|21
1622168210000|2021-05-28 02:16:50|||||||||2
1622168220000|2021-05-28 02:17:00|4215.38|4214.78|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|52
1622168230000|2021-05-28 02:17:10|||||||||3
1622168240000|2021-05-28 02:17:20|||||||||18
1622168250000|2021-05-28 02:17:30|||||||||28
1622168260000|2021-05-28 02:17:40|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|4
1622168310000|2021-05-28 02:18:30|4215.38|4214.78|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|69
1622168320000|2021-05-28 02:18:40|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|13
1622168330000|2021-05-28 02:18:50|4215.25|4214.65|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|52
1622168340000|2021-05-28 02:19:00|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|14
1622168400000|2021-05-28 02:20:00|||||||||11
1622168410000|2021-05-28 02:20:10|4214.88|4214.28|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|141
1622168420000|2021-05-28 02:20:20|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|37
1622168430000|2021-05-28 02:20:30|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|11
1622168440000|2021-05-28 02:20:40|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|12
1622168450000|2021-05-28 02:20:50|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|19
1622168460000|2021-05-28 02:21:00|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|23
1622168470000|2021-05-28 02:21:10|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|41
1622168480000|2021-05-28 02:21:20|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|32
1622168490000|2021-05-28 02:21:30|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|17
1622168500000|2021-05-28 02:21:40|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|24
1622168530000|2021-05-28 02:22:10|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|58
1622168570000|2021-05-28 02:22:50|||||||||8
1622168590000|2021-05-28 02:23:10|||||||||6
1622168600000|2021-05-28 02:23:20|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|11
1622168620000|2021-05-28 02:23:40|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|28
1622168640000|2021-05-28 02:24:00|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215|4214.4|95
1622168650000|2021-05-28 02:24:10|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|51
1622168660000|2021-05-28 02:24:20|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|29
1622168670000|2021-05-28 02:24:30|4215.13|4214.53|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|57
1622168680000|2021-05-28 02:24:40|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|9
1622168690000|2021-05-28 02:24:50|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|1
1622168700000|2021-05-28 02:25:00|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|103
1622168710000|2021-05-28 02:25:10|||||||||5
1622168720000|2021-05-28 02:25:20|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|105
1622168730000|2021-05-28 02:25:30|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|32
1622168740000|2021-05-28 02:25:40|4215.25|4214.65|4215.25|4214.65|4215.38|4214.78|4215.13|4214.53|42
1622168750000|2021-05-28 02:25:50|4215.13|4214.53|4215.38|4214.78|4215.38|4214.78|4215.13|4214.53|3
1622168760000|2021-05-28 02:26:00|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|9
1622168770000|2021-05-28 02:26:10|4215|4214.4|4215|4214.4|4215.13|4214.53|4214.88|4214.28|31
1622168780000|2021-05-28 02:26:20|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|0
1622168790000|2021-05-28 02:26:30|4215|4214.4|4215|4214.4|4215|4214.4|4214.88|4214.28|14
1622168800000|2021-05-28 02:26:40|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|24
1622168810000|2021-05-28 02:26:50|||||||||19
1622168820000|2021-05-28 02:27:00|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|35
1622168830000|2021-05-28 02:27:10|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|19
1622168850000|2021-05-28 02:27:30|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|9
1622168880000|2021-05-28 02:28:00|4214.75|4214.15|4214.38|4213.78|4214.75|4214.15|4214.38|4213.78|42
1622168890000|2021-05-28 02:28:10|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.63|4213.03|249
1622168900000|2021-05-28 02:28:20|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|29
1622168910000|2021-05-28 02:28:30|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|15
1622168920000|2021-05-28 02:28:40|||||||||6
1622168930000|2021-05-28 02:28:50|||||||||4
1622168940000|2021-05-28 02:29:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|159
1622168950000|2021-05-28 02:29:10|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|62
1622168960000|2021-05-28 02:29:20|4213.38|4212.78|4213.5|4212.9|4213.5|4212.9|4213.38|4212.78|98
1622168970000|2021-05-28 02:29:30|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|15
1622168980000|2021-05-28 02:29:40|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|25
1622168990000|2021-05-28 02:29:50|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|11
1622169000000|2021-05-28 02:30:00|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.13|4212.53|55
1622169010000|2021-05-28 02:30:10|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|35
1622169020000|2021-05-28 02:30:20|4213.88|4213.28|4213.88|4213.28|4214|4213.4|4213.88|4213.28|48
1622169030000|2021-05-28 02:30:30|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|41
1622169040000|2021-05-28 02:30:40|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|13
1622169050000|2021-05-28 02:30:50|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|16
1622169060000|2021-05-28 02:31:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|16
1622169080000|2021-05-28 02:31:20|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|59
1622169090000|2021-05-28 02:31:30|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|13
1622169100000|2021-05-28 02:31:40|||||||||2
1622169110000|2021-05-28 02:31:50|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|12
1622169120000|2021-05-28 02:32:00|||||||||7
1622169140000|2021-05-28 02:32:20|||||||||5
1622169150000|2021-05-28 02:32:30|4214.5|4213.9|4214.13|4213.53|4214.63|4214.03|4214.13|4213.53|118
1622169160000|2021-05-28 02:32:40|4214.38|4213.78|4214.13|4213.53|4214.38|4213.78|4214|4213.4|34
1622169170000|2021-05-28 02:32:50|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|13
1622169180000|2021-05-28 02:33:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|23
1622169200000|2021-05-28 02:33:20|||||||||10
1622169210000|2021-05-28 02:33:30|||||||||3
1622169220000|2021-05-28 02:33:40|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|14
1622169230000|2021-05-28 02:33:50|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|12
1622169240000|2021-05-28 02:34:00|4214.5|4213.9|4214.13|4213.53|4214.5|4213.9|4214.13|4213.53|17
1622169280000|2021-05-28 02:34:40|||||||||20
1622169290000|2021-05-28 02:34:50|4213.88|4213.28|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|73
1622169300000|2021-05-28 02:35:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|21
1622169310000|2021-05-28 02:35:10|||||||||1
1622169330000|2021-05-28 02:35:30|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|24
1622169340000|2021-05-28 02:35:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|16
1622169350000|2021-05-28 02:35:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|1
1622169370000|2021-05-28 02:36:10|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|27
1622169390000|2021-05-28 02:36:30|4214|4213.4|4214|4213.4|4214|4213.4|4214|4213.4|10
1622169400000|2021-05-28 02:36:40|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|22
1622169410000|2021-05-28 02:36:50|||||||||11
1622169420000|2021-05-28 02:37:00|||||||||4
1622169440000|2021-05-28 02:37:20|||||||||35
1622169460000|2021-05-28 02:37:40|||||||||5
1622169480000|2021-05-28 02:38:00|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|92
1622169490000|2021-05-28 02:38:10|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|31
1622169500000|2021-05-28 02:38:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|19
1622169520000|2021-05-28 02:38:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|7
1622169530000|2021-05-28 02:38:50|||||||||1
1622169540000|2021-05-28 02:39:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|29
1622169550000|2021-05-28 02:39:10|||||||||6
1622169560000|2021-05-28 02:39:20|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|12
1622169580000|2021-05-28 02:39:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|12
1622169590000|2021-05-28 02:39:50|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|32
1622169610000|2021-05-28 02:40:10|4214.25|4213.65|4214.25|4213.65|4214.25|4213.65|4214.25|4213.65|29
1622169620000|2021-05-28 02:40:20|4214.13|4213.53|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|9
1622169630000|2021-05-28 02:40:30|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|46
1622169650000|2021-05-28 02:40:50|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|13
1622169660000|2021-05-28 02:41:00|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|23
1622169720000|2021-05-28 02:42:00|||||||||3
1622169730000|2021-05-28 02:42:10|||||||||2
1622169740000|2021-05-28 02:42:20|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|17
1622169750000|2021-05-28 02:42:30|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|29
1622169770000|2021-05-28 02:42:50|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|1
1622169780000|2021-05-28 02:43:00|||||||||23
1622169790000|2021-05-28 02:43:10|||||||||2
1622169810000|2021-05-28 02:43:30|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|11
1622169820000|2021-05-28 02:43:40|||||||||1
1622169830000|2021-05-28 02:43:50|||||||||2
1622169850000|2021-05-28 02:44:10|||||||||8
1622169880000|2021-05-28 02:44:40|||||||||8
1622169890000|2021-05-28 02:44:50|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|20
1622169900000|2021-05-28 02:45:00|||||||||41
1622169910000|2021-05-28 02:45:10|||||||||2
1622169940000|2021-05-28 02:45:40|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|45
1622169950000|2021-05-28 02:45:50|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|3
1622169960000|2021-05-28 02:46:00|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|30
1622169970000|2021-05-28 02:46:10|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|14
1622169980000|2021-05-28 02:46:20|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|10
1622169990000|2021-05-28 02:46:30|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|11
1622170010000|2021-05-28 02:46:50|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|10
1622170020000|2021-05-28 02:47:00|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|5
1622170060000|2021-05-28 02:47:40|||||||||7
1622170070000|2021-05-28 02:47:50|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|65
1622170080000|2021-05-28 02:48:00|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|22
1622170090000|2021-05-28 02:48:10|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|5
1622170100000|2021-05-28 02:48:20|||||||||5
1622170110000|2021-05-28 02:48:30|||||||||1
1622170120000|2021-05-28 02:48:40|||||||||1
1622170130000|2021-05-28 02:48:50|||||||||2
1622170140000|2021-05-28 02:49:00|||||||||3
1622170150000|2021-05-28 02:49:10|||||||||28
1622170180000|2021-05-28 02:49:40|4214.38|4213.78|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|37
1622170190000|2021-05-28 02:49:50|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|10
1622170210000|2021-05-28 02:50:10|||||||||35
1622170220000|2021-05-28 02:50:20|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|13
1622170260000|2021-05-28 02:51:00|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|21
1622170270000|2021-05-28 02:51:10|||||||||6
1622170280000|2021-05-28 02:51:20|4214.38|4213.78|4214.25|4213.65|4214.38|4213.78|4214.25|4213.65|23
1622170290000|2021-05-28 02:51:30|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|0
1622170310000|2021-05-28 02:51:50|||||||||1
1622170340000|2021-05-28 02:52:20|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|26
1622170360000|2021-05-28 02:52:40|||||||||1
1622170370000|2021-05-28 02:52:50|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|39
1622170380000|2021-05-28 02:53:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|28
1622170390000|2021-05-28 02:53:10|||||||||7
1622170410000|2021-05-28 02:53:30|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|62
1622170420000|2021-05-28 02:53:40|||||||||2
1622170430000|2021-05-28 02:53:50|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|46
1622170440000|2021-05-28 02:54:00|||||||||1
1622170450000|2021-05-28 02:54:10|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|23
1622170490000|2021-05-28 02:54:50|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|56
1622170520000|2021-05-28 02:55:20|||||||||21
1622170560000|2021-05-28 02:56:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|22
1622170570000|2021-05-28 02:56:10|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|33
1622170580000|2021-05-28 02:56:20|||||||||3
1622170610000|2021-05-28 02:56:50|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214|4213.4|60
1622170620000|2021-05-28 02:57:00|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|33
1622170630000|2021-05-28 02:57:10|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|21
1622170680000|2021-05-28 02:58:00|4214|4213.4|4214|4213.4|4214.13|4213.53|4213.88|4213.28|40
1622170690000|2021-05-28 02:58:10|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|0
1622170700000|2021-05-28 02:58:20|4214.38|4213.78|4214.38|4213.78|4214.63|4214.03|4214.25|4213.65|165
1622170710000|2021-05-28 02:58:30|||||||||5
1622170720000|2021-05-28 02:58:40|||||||||1
1622170730000|2021-05-28 02:58:50|||||||||3
1622170740000|2021-05-28 02:59:00|||||||||14
1622170790000|2021-05-28 02:59:50|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|40
1622170800000|2021-05-28 03:00:00|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|58
1622170820000|2021-05-28 03:00:20|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|133
1622170830000|2021-05-28 03:00:30|||||||||24
1622170840000|2021-05-28 03:00:40|4215.38|4214.78|4215.5|4214.9|4215.5|4214.9|4215.38|4214.78|38
1622170850000|2021-05-28 03:00:50|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|39
1622170860000|2021-05-28 03:01:00|||||||||51
1622170870000|2021-05-28 03:01:10|||||||||5
1622170900000|2021-05-28 03:01:40|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|65
1622170910000|2021-05-28 03:01:50|||||||||26
1622170920000|2021-05-28 03:02:00|||||||||17
1622170930000|2021-05-28 03:02:10|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|101
1622170940000|2021-05-28 03:02:20|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|11
1622170950000|2021-05-28 03:02:30|||||||||5
1622170970000|2021-05-28 03:02:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|37
1622170980000|2021-05-28 03:03:00|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|17
1622170990000|2021-05-28 03:03:10|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|31
1622171000000|2021-05-28 03:03:20|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|11
1622171010000|2021-05-28 03:03:30|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|5
1622171020000|2021-05-28 03:03:40|||||||||20
1622171040000|2021-05-28 03:04:00|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|37
1622171060000|2021-05-28 03:04:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|37
1622171080000|2021-05-28 03:04:40|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|10
1622171100000|2021-05-28 03:05:00|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|13
1622171110000|2021-05-28 03:05:10|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|4
1622171130000|2021-05-28 03:05:30|4215.13|4214.53|4215.38|4214.78|4215.38|4214.78|4215.13|4214.53|15
1622171140000|2021-05-28 03:05:40|||||||||4
1622171170000|2021-05-28 03:06:10|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|9
1622171190000|2021-05-28 03:06:30|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|22
1622171210000|2021-05-28 03:06:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|52
1622171220000|2021-05-28 03:07:00|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|69
1622171230000|2021-05-28 03:07:10|||||||||15
1622171250000|2021-05-28 03:07:30|||||||||14
1622171270000|2021-05-28 03:07:50|||||||||5
1622171280000|2021-05-28 03:08:00|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|25
1622171290000|2021-05-28 03:08:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|17
1622171300000|2021-05-28 03:08:20|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|17
1622171310000|2021-05-28 03:08:30|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|17
1622171320000|2021-05-28 03:08:40|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|7
1622171330000|2021-05-28 03:08:50|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|23
1622171340000|2021-05-28 03:09:00|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|67
1622171350000|2021-05-28 03:09:10|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|9
1622171360000|2021-05-28 03:09:20|||||||||15
1622171400000|2021-05-28 03:10:00|||||||||20
1622171410000|2021-05-28 03:10:10|||||||||1
1622171420000|2021-05-28 03:10:20|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|51
1622171430000|2021-05-28 03:10:30|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|36
1622171440000|2021-05-28 03:10:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|7
1622171460000|2021-05-28 03:11:00|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|54
1622171470000|2021-05-28 03:11:10|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|58
1622171480000|2021-05-28 03:11:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|18
1622171490000|2021-05-28 03:11:30|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|13
1622171520000|2021-05-28 03:12:00|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|17
1622171530000|2021-05-28 03:12:10|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|34
1622171540000|2021-05-28 03:12:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|9
1622171550000|2021-05-28 03:12:30|4216.13|4215.53|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|47
1622171570000|2021-05-28 03:12:50|||||||||41
1622171580000|2021-05-28 03:13:00|||||||||4
1622171590000|2021-05-28 03:13:10|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|18
1622171610000|2021-05-28 03:13:30|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|23
1622171620000|2021-05-28 03:13:40|||||||||7
1622171630000|2021-05-28 03:13:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|14
1622171640000|2021-05-28 03:14:00|||||||||4
1622171660000|2021-05-28 03:14:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|21
1622171680000|2021-05-28 03:14:40|4216.5|4215.9|4216.5|4215.9|4216.5|4215.9|4216.38|4215.78|52
1622171690000|2021-05-28 03:14:50|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|9
1622171700000|2021-05-28 03:15:00|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|44
1622171710000|2021-05-28 03:15:10|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|38
1622171720000|2021-05-28 03:15:20|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|35
1622171730000|2021-05-28 03:15:30|4216|4215.4|4216|4215.4|4216|4215.4|4216|4215.4|19
1622171740000|2021-05-28 03:15:40|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|44
1622171760000|2021-05-28 03:16:00|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|39
1622171770000|2021-05-28 03:16:10|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|9
1622171840000|2021-05-28 03:17:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|17
1622171850000|2021-05-28 03:17:30|||||||||35
1622171890000|2021-05-28 03:18:10|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|19
1622171900000|2021-05-28 03:18:20|||||||||11
1622171910000|2021-05-28 03:18:30|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|31
1622171940000|2021-05-28 03:19:00|||||||||56
1622171950000|2021-05-28 03:19:10|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|9
1622171970000|2021-05-28 03:19:30|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|37
1622171980000|2021-05-28 03:19:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|2
1622172000000|2021-05-28 03:20:00|||||||||16
1622172040000|2021-05-28 03:20:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|14
1622172050000|2021-05-28 03:20:50|||||||||17
1622172070000|2021-05-28 03:21:10|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|29
1622172130000|2021-05-28 03:22:10|||||||||26
1622172140000|2021-05-28 03:22:20|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|54
1622172160000|2021-05-28 03:22:40|4215.88|4215.28|4215.88|4215.28|4216|4215.4|4215.88|4215.28|57
1622172170000|2021-05-28 03:22:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|24
1622172180000|2021-05-28 03:23:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|13
1622172200000|2021-05-28 03:23:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|30
1622172210000|2021-05-28 03:23:30|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|9
1622172220000|2021-05-28 03:23:40|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|9
1622172260000|2021-05-28 03:24:20|||||||||27
1622172280000|2021-05-28 03:24:40|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|61
1622172300000|2021-05-28 03:25:00|||||||||11
1622172320000|2021-05-28 03:25:20|||||||||3
1622172330000|2021-05-28 03:25:30|||||||||4
1622172350000|2021-05-28 03:25:50|4216.13|4215.53|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|27
1622172370000|2021-05-28 03:26:10|||||||||4
1622172390000|2021-05-28 03:26:30|||||||||3
1622172410000|2021-05-28 03:26:50|||||||||1
1622172420000|2021-05-28 03:27:00|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|8
1622172430000|2021-05-28 03:27:10|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|17
1622172520000|2021-05-28 03:28:40|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|30
1622172540000|2021-05-28 03:29:00|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|15
1622172550000|2021-05-28 03:29:10|||||||||1
1622172570000|2021-05-28 03:29:30|||||||||20
1622172580000|2021-05-28 03:29:40|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|11
1622172590000|2021-05-28 03:29:50|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|16
1622172600000|2021-05-28 03:30:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|32
1622172620000|2021-05-28 03:30:20|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|56
1622172630000|2021-05-28 03:30:30|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|12
1622172640000|2021-05-28 03:30:40|||||||||1
1622172650000|2021-05-28 03:30:50|||||||||15
1622172660000|2021-05-28 03:31:00|||||||||1
1622172670000|2021-05-28 03:31:10|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|19
1622172680000|2021-05-28 03:31:20|4215.88|4215.28|4215.75|4215.15|4215.88|4215.28|4215.75|4215.15|52
1622172690000|2021-05-28 03:31:30|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|16
1622172700000|2021-05-28 03:31:40|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|7
1622172710000|2021-05-28 03:31:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|3
1622172730000|2021-05-28 03:32:10|||||||||6
1622172740000|2021-05-28 03:32:20|||||||||1
1622172750000|2021-05-28 03:32:30|||||||||2
1622172760000|2021-05-28 03:32:40|||||||||6
1622172770000|2021-05-28 03:32:50|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|5
1622172810000|2021-05-28 03:33:30|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|24
1622172820000|2021-05-28 03:33:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|22
1622172830000|2021-05-28 03:33:50|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|39
1622172840000|2021-05-28 03:34:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|18
1622172870000|2021-05-28 03:34:30|||||||||3
1622172890000|2021-05-28 03:34:50|||||||||2
1622172900000|2021-05-28 03:35:00|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|17
1622172910000|2021-05-28 03:35:10|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|37
1622172940000|2021-05-28 03:35:40|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|22
1622172950000|2021-05-28 03:35:50|||||||||27
1622172960000|2021-05-28 03:36:00|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|43
1622172980000|2021-05-28 03:36:20|4215.5|4214.9|4215.5|4214.9|4215.5|4214.9|4215.5|4214.9|5
1622172990000|2021-05-28 03:36:30|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|16
1622173010000|2021-05-28 03:36:50|||||||||4
1622173020000|2021-05-28 03:37:00|||||||||1
1622173040000|2021-05-28 03:37:20|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|17
1622173070000|2021-05-28 03:37:50|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|11
1622173080000|2021-05-28 03:38:00|4215.75|4215.15|4215.75|4215.15|4215.75|4215.15|4215.63|4215.03|9
1622173090000|2021-05-28 03:38:10|4215.63|4215.03|4215.75|4215.15|4215.75|4215.15|4215.63|4215.03|3
1622173100000|2021-05-28 03:38:20|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|1
1622173110000|2021-05-28 03:38:30|||||||||2
1622173190000|2021-05-28 03:39:50|||||||||13
1622173200000|2021-05-28 03:40:00|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|33
1622173210000|2021-05-28 03:40:10|||||||||8
1622173220000|2021-05-28 03:40:20|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|7
1622173230000|2021-05-28 03:40:30|||||||||2
1622173260000|2021-05-28 03:41:00|||||||||2
1622173280000|2021-05-28 03:41:20|||||||||4
1622173290000|2021-05-28 03:41:30|||||||||6
1622173300000|2021-05-28 03:41:40|4215.75|4215.15|4215.75|4215.15|4215.88|4215.28|4215.63|4215.03|23
1622173310000|2021-05-28 03:41:50|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|0
1622173320000|2021-05-28 03:42:00|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|15
1622173330000|2021-05-28 03:42:10|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|3
1622173380000|2021-05-28 03:43:00|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|9
1622173390000|2021-05-28 03:43:10|||||||||39
1622173430000|2021-05-28 03:43:50|||||||||12
1622173510000|2021-05-28 03:45:10|||||||||20
1622173520000|2021-05-28 03:45:20|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|21
1622173540000|2021-05-28 03:45:40|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|12
1622173550000|2021-05-28 03:45:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|2
1622173580000|2021-05-28 03:46:20|||||||||11
1622173640000|2021-05-28 03:47:20|||||||||2
1622173660000|2021-05-28 03:47:40|||||||||3
1622173690000|2021-05-28 03:48:10|||||||||11
1622173700000|2021-05-28 03:48:20|||||||||10
1622173710000|2021-05-28 03:48:30|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|56
1622173720000|2021-05-28 03:48:40|||||||||2
1622173740000|2021-05-28 03:49:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|30
1622173750000|2021-05-28 03:49:10|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|48
1622173770000|2021-05-28 03:49:30|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|19
1622173780000|2021-05-28 03:49:40|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|9
1622173800000|2021-05-28 03:50:00|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|8
1622173810000|2021-05-28 03:50:10|||||||||12
1622173830000|2021-05-28 03:50:30|||||||||62
1622173840000|2021-05-28 03:50:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|7
1622173850000|2021-05-28 03:50:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|13
1622173860000|2021-05-28 03:51:00|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|27
1622173870000|2021-05-28 03:51:10|||||||||2
1622173880000|2021-05-28 03:51:20|||||||||1
1622173890000|2021-05-28 03:51:30|||||||||3
1622173930000|2021-05-28 03:52:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|44
1622173940000|2021-05-28 03:52:20|||||||||5
1622173970000|2021-05-28 03:52:50|||||||||2
1622173990000|2021-05-28 03:53:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|38
1622174010000|2021-05-28 03:53:30|||||||||10
1622174030000|2021-05-28 03:53:50|||||||||21
1622174040000|2021-05-28 03:54:00|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|17
1622174050000|2021-05-28 03:54:10|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|10
1622174060000|2021-05-28 03:54:20|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|11
1622174080000|2021-05-28 03:54:40|||||||||6
1622174090000|2021-05-28 03:54:50|||||||||1
1622174100000|2021-05-28 03:55:00|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|16
1622174130000|2021-05-28 03:55:30|||||||||3
1622174180000|2021-05-28 03:56:20|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|26
1622174280000|2021-05-28 03:58:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|25
1622174310000|2021-05-28 03:58:30|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|19
1622174320000|2021-05-28 03:58:40|||||||||25
1622174330000|2021-05-28 03:58:50|||||||||4
1622174340000|2021-05-28 03:59:00|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|28
1622174360000|2021-05-28 03:59:20|||||||||3
1622174380000|2021-05-28 03:59:40|||||||||3
1622174400000|2021-05-28 04:00:00|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|45
1622174410000|2021-05-28 04:00:10|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|19
1622174420000|2021-05-28 04:00:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|9
1622174430000|2021-05-28 04:00:30|||||||||1
1622174450000|2021-05-28 04:00:50|||||||||8
1622174460000|2021-05-28 04:01:00|||||||||1
1622174470000|2021-05-28 04:01:10|||||||||8
1622174490000|2021-05-28 04:01:30|||||||||1
1622174500000|2021-05-28 04:01:40|4216.5|4215.9|4216.5|4215.9|4216.5|4215.9|4216.5|4215.9|18
1622174510000|2021-05-28 04:01:50|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|9
1622174520000|2021-05-28 04:02:00|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|29
1622174540000|2021-05-28 04:02:20|||||||||7
1622174550000|2021-05-28 04:02:30|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|35
1622174560000|2021-05-28 04:02:40|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|12
1622174570000|2021-05-28 04:02:50|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|8
1622174600000|2021-05-28 04:03:20|||||||||2
1622174610000|2021-05-28 04:03:30|||||||||4
1622174640000|2021-05-28 04:04:00|||||||||14
1622174650000|2021-05-28 04:04:10|||||||||1
1622174710000|2021-05-28 04:05:10|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|76
1622174730000|2021-05-28 04:05:30|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|47
1622174740000|2021-05-28 04:05:40|||||||||2
1622174760000|2021-05-28 04:06:00|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|60
1622174770000|2021-05-28 04:06:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|14
1622174780000|2021-05-28 04:06:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|21
1622174840000|2021-05-28 04:07:20|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|36
1622174850000|2021-05-28 04:07:30|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|14
1622174870000|2021-05-28 04:07:50|||||||||3
1622174880000|2021-05-28 04:08:00|||||||||1
1622174920000|2021-05-28 04:08:40|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|39
1622174930000|2021-05-28 04:08:50|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|12
1622174950000|2021-05-28 04:09:10|||||||||11
1622174970000|2021-05-28 04:09:30|||||||||4
1622175000000|2021-05-28 04:10:00|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|42
1622175020000|2021-05-28 04:10:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|21
1622175050000|2021-05-28 04:10:50|||||||||2
1622175060000|2021-05-28 04:11:00|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|32
1622175160000|2021-05-28 04:12:40|||||||||13
1622175170000|2021-05-28 04:12:50|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|30
1622175180000|2021-05-28 04:13:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|19
1622175210000|2021-05-28 04:13:30|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|27
1622175220000|2021-05-28 04:13:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|3
1622175230000|2021-05-28 04:13:50|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|6
1622175240000|2021-05-28 04:14:00|||||||||2
1622175270000|2021-05-28 04:14:30|||||||||63
1622175280000|2021-05-28 04:14:40|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|16
1622175300000|2021-05-28 04:15:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|26
1622175310000|2021-05-28 04:15:10|||||||||9
1622175320000|2021-05-28 04:15:20|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|33
1622175330000|2021-05-28 04:15:30|4216.25|4215.65|4216.25|4215.65|4216.38|4215.78|4216.13|4215.53|11
1622175340000|2021-05-28 04:15:40|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|9
1622175350000|2021-05-28 04:15:50|4216.25|4215.65|4216.25|4215.65|4216.25|4215.65|4216.13|4215.53|4
1622175360000|2021-05-28 04:16:00|4216.38|4215.78|4216.25|4215.65|4216.38|4215.78|4216.25|4215.65|4
1622175370000|2021-05-28 04:16:10|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|0
1622175390000|2021-05-28 04:16:30|||||||||10
1622175400000|2021-05-28 04:16:40|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|31
1622175410000|2021-05-28 04:16:50|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|4
1622175430000|2021-05-28 04:17:10|||||||||2
1622175440000|2021-05-28 04:17:20|||||||||1
1622175470000|2021-05-28 04:17:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|4
1622175480000|2021-05-28 04:18:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|9
1622175510000|2021-05-28 04:18:30|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|5
1622175530000|2021-05-28 04:18:50|4216|4215.4|4216|4215.4|4216|4215.4|4216|4215.4|12
1622175540000|2021-05-28 04:19:00|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|0
1622175550000|2021-05-28 04:19:10|||||||||7
1622175560000|2021-05-28 04:19:20|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|15
1622175590000|2021-05-28 04:19:50|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|6
1622175610000|2021-05-28 04:20:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|7
1622175620000|2021-05-28 04:20:20|||||||||1
1622175630000|2021-05-28 04:20:30|||||||||8
1622175720000|2021-05-28 04:22:00|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|32
1622175740000|2021-05-28 04:22:20|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|10
1622175750000|2021-05-28 04:22:30|4216.25|4215.65|4216.25|4215.65|4216.25|4215.65|4216.25|4215.65|2
1622175760000|2021-05-28 04:22:40|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|0
1622175810000|2021-05-28 04:23:30|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|12
1622175830000|2021-05-28 04:23:50|||||||||1
1622175840000|2021-05-28 04:24:00|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|13
1622175850000|2021-05-28 04:24:10|4215.63|4215.03|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|32
1622175860000|2021-05-28 04:24:20|||||||||1
1622175880000|2021-05-28 04:24:40|||||||||1
1622175890000|2021-05-28 04:24:50|||||||||26
1622175910000|2021-05-28 04:25:10|||||||||8
1622175920000|2021-05-28 04:25:20|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|7
1622175950000|2021-05-28 04:25:50|||||||||6
1622175960000|2021-05-28 04:26:00|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|22
1622175980000|2021-05-28 04:26:20|||||||||3
1622175990000|2021-05-28 04:26:30|||||||||1
1622176000000|2021-05-28 04:26:40|||||||||2
1622176010000|2021-05-28 04:26:50|||||||||1
1622176020000|2021-05-28 04:27:00|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|21
1622176030000|2021-05-28 04:27:10|4215.13|4214.53|4215.38|4214.78|4215.38|4214.78|4215.13|4214.53|20
1622176040000|2021-05-28 04:27:20|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|5
1622176050000|2021-05-28 04:27:30|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|10
1622176070000|2021-05-28 04:27:50|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|1
1622176080000|2021-05-28 04:28:00|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.13|4214.53|19
1622176090000|2021-05-28 04:28:10|||||||||2
1622176130000|2021-05-28 04:28:50|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|3
1622176140000|2021-05-28 04:29:00|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|56
1622176150000|2021-05-28 04:29:10|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|68
1622176160000|2021-05-28 04:29:20|4214.75|4214.15|4215|4214.4|4215|4214.4|4214.75|4214.15|17
1622176170000|2021-05-28 04:29:30|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215|4214.4|19
1622176180000|2021-05-28 04:29:40|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|59
1622176200000|2021-05-28 04:30:00|||||||||7
1622176220000|2021-05-28 04:30:20|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.75|4214.15|5
1622176230000|2021-05-28 04:30:30|||||||||1
1622176240000|2021-05-28 04:30:40|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.75|4214.15|14
1622176250000|2021-05-28 04:30:50|||||||||1
1622176260000|2021-05-28 04:31:00|||||||||2
1622176300000|2021-05-28 04:31:40|||||||||3
1622176310000|2021-05-28 04:31:50|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|25
1622176320000|2021-05-28 04:32:00|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|32
1622176350000|2021-05-28 04:32:30|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|16
1622176380000|2021-05-28 04:33:00|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|10
1622176400000|2021-05-28 04:33:20|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|3
1622176410000|2021-05-28 04:33:30|||||||||1
1622176450000|2021-05-28 04:34:10|||||||||3
1622176460000|2021-05-28 04:34:20|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|17
1622176520000|2021-05-28 04:35:20|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|27
1622176530000|2021-05-28 04:35:30|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|19
1622176540000|2021-05-28 04:35:40|4214.88|4214.28|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|9
1622176580000|2021-05-28 04:36:20|||||||||3
1622176590000|2021-05-28 04:36:30|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|10
1622176600000|2021-05-28 04:36:40|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|58
1622176610000|2021-05-28 04:36:50|||||||||1
1622176620000|2021-05-28 04:37:00|||||||||7
1622176630000|2021-05-28 04:37:10|||||||||4
1622176670000|2021-05-28 04:37:50|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|53
1622176700000|2021-05-28 04:38:20|||||||||43
1622176710000|2021-05-28 04:38:30|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|3
1622176730000|2021-05-28 04:38:50|4215|4214.4|4215|4214.4|4215.13|4214.53|4214.88|4214.28|19
1622176740000|2021-05-28 04:39:00|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|0
1622176750000|2021-05-28 04:39:10|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|8
1622176760000|2021-05-28 04:39:20|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|5
1622176770000|2021-05-28 04:39:30|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|17
1622176780000|2021-05-28 04:39:40|||||||||4
1622176800000|2021-05-28 04:40:00|||||||||41
1622176810000|2021-05-28 04:40:10|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|42
1622176820000|2021-05-28 04:40:20|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|5
1622176840000|2021-05-28 04:40:40|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|10
1622176850000|2021-05-28 04:40:50|4214.88|4214.28|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|26
1622176860000|2021-05-28 04:41:00|4215|4214.4|4215|4214.4|4215|4214.4|4215|4214.4|1
1622176870000|2021-05-28 04:41:10|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|5
1622176880000|2021-05-28 04:41:20|||||||||29
1622176890000|2021-05-28 04:41:30|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|27
1622176900000|2021-05-28 04:41:40|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|12
1622176920000|2021-05-28 04:42:00|4215.13|4214.53|4215|4214.4|4215.13|4214.53|4215|4214.4|25
1622176930000|2021-05-28 04:42:10|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|2
1622176940000|2021-05-28 04:42:20|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|23
1622176960000|2021-05-28 04:42:40|||||||||10
1622176990000|2021-05-28 04:43:10|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|25
1622177020000|2021-05-28 04:43:40|||||||||6
1622177030000|2021-05-28 04:43:50|||||||||2
1622177040000|2021-05-28 04:44:00|||||||||21
1622177050000|2021-05-28 04:44:10|||||||||2
1622177090000|2021-05-28 04:44:50|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|61
1622177110000|2021-05-28 04:45:10|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|33
1622177120000|2021-05-28 04:45:20|4215.13|4214.53|4215.38|4214.78|4215.38|4214.78|4215.13|4214.53|14
1622177130000|2021-05-28 04:45:30|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|12
1622177140000|2021-05-28 04:45:40|4215.25|4214.65|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|5
1622177150000|2021-05-28 04:45:50|||||||||2
1622177210000|2021-05-28 04:46:50|||||||||2
1622177260000|2021-05-28 04:47:40|||||||||19
1622177270000|2021-05-28 04:47:50|||||||||1
1622177280000|2021-05-28 04:48:00|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|34
1622177320000|2021-05-28 04:48:40|||||||||2
1622177340000|2021-05-28 04:49:00|||||||||5
1622177350000|2021-05-28 04:49:10|||||||||2
1622177380000|2021-05-28 04:49:40|4215.25|4214.65|4215.13|4214.53|4215.25|4214.65|4215.13|4214.53|15
1622177420000|2021-05-28 04:50:20|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|45
1622177430000|2021-05-28 04:50:30|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|15
1622177460000|2021-05-28 04:51:00|||||||||6
1622177480000|2021-05-28 04:51:20|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|14
1622177500000|2021-05-28 04:51:40|||||||||5
1622177510000|2021-05-28 04:51:50|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|28
1622177540000|2021-05-28 04:52:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|6
1622177550000|2021-05-28 04:52:30|||||||||2
1622177570000|2021-05-28 04:52:50|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|48
1622177580000|2021-05-28 04:53:00|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|15
1622177590000|2021-05-28 04:53:10|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|2
1622177610000|2021-05-28 04:53:30|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|7
1622177620000|2021-05-28 04:53:40|||||||||1
1622177630000|2021-05-28 04:53:50|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|26
1622177640000|2021-05-28 04:54:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|2
1622177660000|2021-05-28 04:54:20|||||||||1
1622177700000|2021-05-28 04:55:00|||||||||7
1622177720000|2021-05-28 04:55:20|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|7
1622177750000|2021-05-28 04:55:50|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|14
1622177760000|2021-05-28 04:56:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|15
1622177770000|2021-05-28 04:56:10|4216|4215.4|4216|4215.4|4216|4215.4|4215.88|4215.28|14
1622177780000|2021-05-28 04:56:20|4216.13|4215.53|4216|4215.4|4216.13|4215.53|4216|4215.4|1
1622177790000|2021-05-28 04:56:30|4216.13|4215.53|4216|4215.4|4216.13|4215.53|4216|4215.4|4
1622177800000|2021-05-28 04:56:40|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|12
1622177810000|2021-05-28 04:56:50|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|1
1622177830000|2021-05-28 04:57:10|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|29
1622177840000|2021-05-28 04:57:20|||||||||10
1622177880000|2021-05-28 04:58:00|||||||||27
1622177910000|2021-05-28 04:58:30|||||||||6
1622177940000|2021-05-28 04:59:00|||||||||4
1622177960000|2021-05-28 04:59:20|4215.75|4215.15|4215.75|4215.15|4215.75|4215.15|4215.75|4215.15|7
1622177970000|2021-05-28 04:59:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|3
1622177990000|2021-05-28 04:59:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|12
1622178000000|2021-05-28 05:00:00|4216.13|4215.53|4216.38|4215.78|4216.63|4216.03|4216.13|4215.53|89
1622178010000|2021-05-28 05:00:10|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216|4215.4|29
1622178030000|2021-05-28 05:00:30|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|31
1622178050000|2021-05-28 05:00:50|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|15
1622178060000|2021-05-28 05:01:00|||||||||1
1622178070000|2021-05-28 05:01:10|4216.25|4215.65|4216.25|4215.65|4216.25|4215.65|4216.25|4215.65|18
1622178080000|2021-05-28 05:01:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|2
1622178110000|2021-05-28 05:01:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|8
1622178120000|2021-05-28 05:02:00|4216.5|4215.9|4216.5|4215.9|4216.63|4216.03|4216.38|4215.78|24
1622178130000|2021-05-28 05:02:10|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|0
1622178140000|2021-05-28 05:02:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|12
1622178150000|2021-05-28 05:02:30|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|3
1622178180000|2021-05-28 05:03:00|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|14
1622178190000|2021-05-28 05:03:10|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|3
1622178230000|2021-05-28 05:03:50|||||||||9
1622178240000|2021-05-28 05:04:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|32
1622178250000|2021-05-28 05:04:10|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|6
1622178260000|2021-05-28 05:04:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|25
1622178280000|2021-05-28 05:04:40|||||||||1
1622178290000|2021-05-28 05:04:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|12
1622178300000|2021-05-28 05:05:00|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|17
1622178330000|2021-05-28 05:05:30|||||||||5
1622178340000|2021-05-28 05:05:40|||||||||1
1622178380000|2021-05-28 05:06:20|4216.13|4215.53|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|17
1622178390000|2021-05-28 05:06:30|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|20
1622178410000|2021-05-28 05:06:50|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|27
1622178420000|2021-05-28 05:07:00|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|10
1622178430000|2021-05-28 05:07:10|||||||||28
1622178440000|2021-05-28 05:07:20|||||||||32
1622178450000|2021-05-28 05:07:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|8
1622178460000|2021-05-28 05:07:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|10
1622178480000|2021-05-28 05:08:00|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|28
1622178490000|2021-05-28 05:08:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|37
1622178500000|2021-05-28 05:08:20|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|22
1622178510000|2021-05-28 05:08:30|4216.88|4216.28|4217|4216.4|4217.13|4216.53|4216.88|4216.28|18
1622178520000|2021-05-28 05:08:40|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4216.88|4216.28|50
1622178530000|2021-05-28 05:08:50|4217.13|4216.53|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|71
1622178540000|2021-05-28 05:09:00|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|40
1622178550000|2021-05-28 05:09:10|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|10
1622178570000|2021-05-28 05:09:30|||||||||3
1622178590000|2021-05-28 05:09:50|||||||||2
1622178600000|2021-05-28 05:10:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|13
1622178610000|2021-05-28 05:10:10|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|99
1622178620000|2021-05-28 05:10:20|||||||||5
1622178630000|2021-05-28 05:10:30|4217.13|4216.53|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|22
1622178640000|2021-05-28 05:10:40|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|9
1622178660000|2021-05-28 05:11:00|||||||||4
1622178670000|2021-05-28 05:11:10|||||||||5
1622178680000|2021-05-28 05:11:20|||||||||1
1622178690000|2021-05-28 05:11:30|||||||||4
1622178710000|2021-05-28 05:11:50|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|29
1622178730000|2021-05-28 05:12:10|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|27
1622178740000|2021-05-28 05:12:20|4216.5|4215.9|4216.5|4215.9|4216.63|4216.03|4216.38|4215.78|32
1622178750000|2021-05-28 05:12:30|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|71
1622178790000|2021-05-28 05:13:10|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|21
1622178810000|2021-05-28 05:13:30|||||||||3
1622178820000|2021-05-28 05:13:40|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|13
1622178830000|2021-05-28 05:13:50|||||||||3
1622178850000|2021-05-28 05:14:10|||||||||39
1622178870000|2021-05-28 05:14:30|||||||||2
1622178880000|2021-05-28 05:14:40|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|7
1622178890000|2021-05-28 05:14:50|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|15
1622178900000|2021-05-28 05:15:00|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|30
1622178920000|2021-05-28 05:15:20|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|44
1622178940000|2021-05-28 05:15:40|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|11
1622178950000|2021-05-28 05:15:50|||||||||1
1622178960000|2021-05-28 05:16:00|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|58
1622178990000|2021-05-28 05:16:30|||||||||48
1622179000000|2021-05-28 05:16:40|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|37
1622179040000|2021-05-28 05:17:20|||||||||10
1622179050000|2021-05-28 05:17:30|||||||||5
1622179080000|2021-05-28 05:18:00|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|60
1622179090000|2021-05-28 05:18:10|4215|4214.4|4214.88|4214.28|4215|4214.4|4214.88|4214.28|21
1622179130000|2021-05-28 05:18:50|||||||||21
1622179140000|2021-05-28 05:19:00|||||||||1
1622179150000|2021-05-28 05:19:10|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|30
1622179160000|2021-05-28 05:19:20|||||||||10
1622179170000|2021-05-28 05:19:30|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|23
1622179180000|2021-05-28 05:19:40|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|41
1622179190000|2021-05-28 05:19:50|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|6
1622179210000|2021-05-28 05:20:10|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|36
1622179220000|2021-05-28 05:20:20|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|40
1622179230000|2021-05-28 05:20:30|||||||||8
1622179260000|2021-05-28 05:21:00|||||||||2
1622179280000|2021-05-28 05:21:20|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|47
1622179290000|2021-05-28 05:21:30|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|16
1622179300000|2021-05-28 05:21:40|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|44
1622179320000|2021-05-28 05:22:00|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|27
1622179360000|2021-05-28 05:22:40|||||||||8
1622179380000|2021-05-28 05:23:00|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|94
1622179390000|2021-05-28 05:23:10|||||||||1
1622179410000|2021-05-28 05:23:30|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|40
1622179420000|2021-05-28 05:23:40|4214.75|4214.15|4214.75|4214.15|4214.88|4214.28|4214.63|4214.03|9
1622179430000|2021-05-28 05:23:50|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|9
1622179440000|2021-05-28 05:24:00|||||||||1
1622179460000|2021-05-28 05:24:20|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|34
1622179480000|2021-05-28 05:24:40|||||||||9
1622179490000|2021-05-28 05:24:50|||||||||2
1622179500000|2021-05-28 05:25:00|||||||||4
1622179510000|2021-05-28 05:25:10|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|43
1622179520000|2021-05-28 05:25:20|||||||||88
1622179550000|2021-05-28 05:25:50|||||||||3
1622179560000|2021-05-28 05:26:00|||||||||1
1622179570000|2021-05-28 05:26:10|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|71
1622179580000|2021-05-28 05:26:20|4214.25|4213.65|4213.88|4213.28|4214.25|4213.65|4213.88|4213.28|107
1622179590000|2021-05-28 05:26:30|4213.63|4213.03|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|57
1622179600000|2021-05-28 05:26:40|||||||||5
1622179610000|2021-05-28 05:26:50|||||||||3
1622179630000|2021-05-28 05:27:10|||||||||14
1622179640000|2021-05-28 05:27:20|||||||||3
1622179650000|2021-05-28 05:27:30|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|39
1622179670000|2021-05-28 05:27:50|||||||||16
1622179730000|2021-05-28 05:28:50|||||||||64
1622179740000|2021-05-28 05:29:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4
1622179750000|2021-05-28 05:29:10|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|115
1622179760000|2021-05-28 05:29:20|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|30
1622179770000|2021-05-28 05:29:30|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|18
1622179780000|2021-05-28 05:29:40|||||||||15
1622179790000|2021-05-28 05:29:50|||||||||3
1622179800000|2021-05-28 05:30:00|4213.5|4212.9|4212.38|4211.78|4213.5|4212.9|4212.13|4211.53|497
1622179810000|2021-05-28 05:30:10|||||||||8
1622179820000|2021-05-28 05:30:20|||||||||14
1622179830000|2021-05-28 05:30:30|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|79
1622179840000|2021-05-28 05:30:40|||||||||14
1622179850000|2021-05-28 05:30:50|||||||||6
1622179860000|2021-05-28 05:31:00|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|49
1622179880000|2021-05-28 05:31:20|||||||||49
1622179890000|2021-05-28 05:31:30|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|73
1622179900000|2021-05-28 05:31:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|49
1622179910000|2021-05-28 05:31:50|||||||||23
1622179920000|2021-05-28 05:32:00|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|34
1622179930000|2021-05-28 05:32:10|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|29
1622179940000|2021-05-28 05:32:20|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|21
1622179950000|2021-05-28 05:32:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|18
1622179960000|2021-05-28 05:32:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|35
1622179970000|2021-05-28 05:32:50|||||||||21
1622179980000|2021-05-28 05:33:00|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|10
1622179990000|2021-05-28 05:33:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|18
1622180010000|2021-05-28 05:33:30|4212.25|4211.65|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|15
1622180020000|2021-05-28 05:33:40|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4
1622180040000|2021-05-28 05:34:00|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|27
1622180050000|2021-05-28 05:34:10|||||||||6
1622180060000|2021-05-28 05:34:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|19
1622180080000|2021-05-28 05:34:40|||||||||23
1622180100000|2021-05-28 05:35:00|||||||||2
1622180120000|2021-05-28 05:35:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|114
1622180130000|2021-05-28 05:35:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|70
1622180140000|2021-05-28 05:35:40|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|26
1622180150000|2021-05-28 05:35:50|||||||||2
1622180160000|2021-05-28 05:36:00|||||||||8
1622180210000|2021-05-28 05:36:50|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|45
1622180220000|2021-05-28 05:37:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|208
1622180230000|2021-05-28 05:37:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|73
1622180240000|2021-05-28 05:37:20|||||||||1
1622180250000|2021-05-28 05:37:30|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|17
1622180270000|2021-05-28 05:37:50|4212.38|4211.78|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|35
1622180280000|2021-05-28 05:38:00|4212.13|4211.53|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|25
1622180290000|2021-05-28 05:38:10|4212.38|4211.78|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|10
1622180300000|2021-05-28 05:38:20|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|1
1622180320000|2021-05-28 05:38:40|||||||||3
1622180340000|2021-05-28 05:39:00|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|72
1622180360000|2021-05-28 05:39:20|||||||||3
1622180370000|2021-05-28 05:39:30|||||||||7
1622180380000|2021-05-28 05:39:40|||||||||2
1622180390000|2021-05-28 05:39:50|||||||||6
1622180400000|2021-05-28 05:40:00|||||||||7
1622180410000|2021-05-28 05:40:10|4212.63|4212.03|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|108
1622180420000|2021-05-28 05:40:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|45
1622180430000|2021-05-28 05:40:30|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|30
1622180440000|2021-05-28 05:40:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|33
1622180450000|2021-05-28 05:40:50|||||||||18
1622180460000|2021-05-28 05:41:00|||||||||54
1622180470000|2021-05-28 05:41:10|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|249
1622180480000|2021-05-28 05:41:20|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|74
1622180490000|2021-05-28 05:41:30|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|63
1622180500000|2021-05-28 05:41:40|||||||||9
1622180510000|2021-05-28 05:41:50|||||||||3
1622180520000|2021-05-28 05:42:00|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|11
1622180530000|2021-05-28 05:42:10|4212.5|4211.9|4212.5|4211.9|4212.63|4212.03|4212.38|4211.78|92
1622180540000|2021-05-28 05:42:20|4212.63|4212.03|4212.5|4211.9|4212.63|4212.03|4212.38|4211.78|8
1622180550000|2021-05-28 05:42:30|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|4
1622180570000|2021-05-28 05:42:50|||||||||6
1622180580000|2021-05-28 05:43:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|56
1622180590000|2021-05-28 05:43:10|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|1
1622180600000|2021-05-28 05:43:20|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|24
1622180610000|2021-05-28 05:43:30|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|10
1622180620000|2021-05-28 05:43:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|27
1622180630000|2021-05-28 05:43:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|15
1622180640000|2021-05-28 05:44:00|||||||||36
1622180650000|2021-05-28 05:44:10|||||||||1
1622180660000|2021-05-28 05:44:20|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|34
1622180700000|2021-05-28 05:45:00|4212.38|4211.78|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|31
1622180710000|2021-05-28 05:45:10|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|37
1622180720000|2021-05-28 05:45:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|10
1622180730000|2021-05-28 05:45:30|||||||||3
1622180750000|2021-05-28 05:45:50|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|24
1622180760000|2021-05-28 05:46:00|4212.5|4211.9|4212.5|4211.9|4212.63|4212.03|4212.38|4211.78|13
1622180770000|2021-05-28 05:46:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|20
1622180780000|2021-05-28 05:46:20|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|4212.5|4211.9|0
1622180790000|2021-05-28 05:46:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|14
1622180800000|2021-05-28 05:46:40|||||||||19
1622180820000|2021-05-28 05:47:00|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212|4211.4|92
1622180830000|2021-05-28 05:47:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|12
1622180840000|2021-05-28 05:47:20|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|34
1622180850000|2021-05-28 05:47:30|||||||||2
1622180860000|2021-05-28 05:47:40|||||||||2
1622180870000|2021-05-28 05:47:50|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|69
1622180880000|2021-05-28 05:48:00|||||||||130
1622180890000|2021-05-28 05:48:10|||||||||4
1622180900000|2021-05-28 05:48:20|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|104
1622180910000|2021-05-28 05:48:30|||||||||2
1622180920000|2021-05-28 05:48:40|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|226
1622180950000|2021-05-28 05:49:10|||||||||13
1622180960000|2021-05-28 05:49:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|66
1622180970000|2021-05-28 05:49:30|||||||||2
1622180980000|2021-05-28 05:49:40|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|60
1622181000000|2021-05-28 05:50:00|||||||||32
1622181010000|2021-05-28 05:50:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|20
1622181020000|2021-05-28 05:50:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|10
1622181030000|2021-05-28 05:50:30|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|47
1622181040000|2021-05-28 05:50:40|4212.5|4211.9|4212.88|4212.28|4212.88|4212.28|4212.5|4211.9|64
1622181050000|2021-05-28 05:50:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|12
1622181060000|2021-05-28 05:51:00|||||||||20
1622181070000|2021-05-28 05:51:10|||||||||8
1622181080000|2021-05-28 05:51:20|||||||||32
1622181090000|2021-05-28 05:51:30|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|24
1622181100000|2021-05-28 05:51:40|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|76
1622181110000|2021-05-28 05:51:50|4212.75|4212.15|4212.38|4211.78|4212.75|4212.15|4212.38|4211.78|35
1622181120000|2021-05-28 05:52:00|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|43
1622181130000|2021-05-28 05:52:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|86
1622181140000|2021-05-28 05:52:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|28
1622181150000|2021-05-28 05:52:30|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|62
1622181160000|2021-05-28 05:52:40|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|29
1622181170000|2021-05-28 05:52:50|4212.5|4211.9|4212.5|4211.9|4212.63|4212.03|4212.5|4211.9|20
1622181180000|2021-05-28 05:53:00|4212.38|4211.78|4212.88|4212.28|4212.88|4212.28|4212.38|4211.78|57
1622181190000|2021-05-28 05:53:10|||||||||7
1622181200000|2021-05-28 05:53:20|||||||||3
1622181210000|2021-05-28 05:53:30|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|13
1622181230000|2021-05-28 05:53:50|||||||||1
1622181240000|2021-05-28 05:54:00|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|55
1622181250000|2021-05-28 05:54:10|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|17
1622181260000|2021-05-28 05:54:20|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|12
1622181270000|2021-05-28 05:54:30|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|6
1622181280000|2021-05-28 05:54:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|123
1622181290000|2021-05-28 05:54:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|36
1622181300000|2021-05-28 05:55:00|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|22
1622181310000|2021-05-28 05:55:10|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|7
1622181320000|2021-05-28 05:55:20|4212.25|4211.65|4212.25|4211.65|4212.38|4211.78|4212.25|4211.65|63
1622181330000|2021-05-28 05:55:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|6
1622181340000|2021-05-28 05:55:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|60
1622181350000|2021-05-28 05:55:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|48
1622181360000|2021-05-28 05:56:00|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|68
1622181370000|2021-05-28 05:56:10|||||||||4
1622181380000|2021-05-28 05:56:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|40
1622181390000|2021-05-28 05:56:30|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|48
1622181400000|2021-05-28 05:56:40|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|112
1622181410000|2021-05-28 05:56:50|||||||||31
1622181420000|2021-05-28 05:57:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|149
1622181430000|2021-05-28 05:57:10|||||||||14
1622181440000|2021-05-28 05:57:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|67
1622181450000|2021-05-28 05:57:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|34
1622181460000|2021-05-28 05:57:40|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|49
1622181470000|2021-05-28 05:57:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|35
1622181480000|2021-05-28 05:58:00|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|3
1622181490000|2021-05-28 05:58:10|||||||||14
1622181500000|2021-05-28 05:58:20|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.75|4211.15|19
1622181510000|2021-05-28 05:58:30|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|70
1622181520000|2021-05-28 05:58:40|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|41
1622181530000|2021-05-28 05:58:50|4212|4211.4|4212.38|4211.78|4212.63|4212.03|4212|4211.4|100
1622181540000|2021-05-28 05:59:00|||||||||17
1622181550000|2021-05-28 05:59:10|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.13|4211.53|52
1622181560000|2021-05-28 05:59:20|||||||||26
1622181570000|2021-05-28 05:59:30|||||||||29
1622181580000|2021-05-28 05:59:40|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|10
1622181590000|2021-05-28 05:59:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|48
1622181600000|2021-05-28 06:00:00|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|127
1622181610000|2021-05-28 06:00:10|||||||||12
1622181620000|2021-05-28 06:00:20|4211.75|4211.15|4212.13|4211.53|4212.13|4211.53|4211.63|4211.03|31
1622181630000|2021-05-28 06:00:30|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|20
1622181640000|2021-05-28 06:00:40|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|27
1622181650000|2021-05-28 06:00:50|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|14
1622181660000|2021-05-28 06:01:00|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|60
1622181670000|2021-05-28 06:01:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|51
1622181680000|2021-05-28 06:01:20|||||||||59
1622181690000|2021-05-28 06:01:30|||||||||50
1622181700000|2021-05-28 06:01:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|20
1622181710000|2021-05-28 06:01:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|35
1622181720000|2021-05-28 06:02:00|||||||||14
1622181730000|2021-05-28 06:02:10|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|28
1622181740000|2021-05-28 06:02:20|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|51
1622181750000|2021-05-28 06:02:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|39
1622181760000|2021-05-28 06:02:40|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|4
1622181770000|2021-05-28 06:02:50|||||||||1
1622181780000|2021-05-28 06:03:00|4211.88|4211.28|4212.13|4211.53|4212.38|4211.78|4211.88|4211.28|135
1622181800000|2021-05-28 06:03:20|||||||||14
1622181810000|2021-05-28 06:03:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|11
1622181820000|2021-05-28 06:03:40|||||||||4
1622181830000|2021-05-28 06:03:50|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|37
1622181840000|2021-05-28 06:04:00|4212.5|4211.9|4212.13|4211.53|4212.63|4212.03|4212.13|4211.53|48
1622181850000|2021-05-28 06:04:10|||||||||2
1622181860000|2021-05-28 06:04:20|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|48
1622181870000|2021-05-28 06:04:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|11
1622181880000|2021-05-28 06:04:40|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|25
1622181890000|2021-05-28 06:04:50|4212.25|4211.65|4212.63|4212.03|4212.63|4212.03|4212.25|4211.65|38
1622181900000|2021-05-28 06:05:00|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|60
1622181910000|2021-05-28 06:05:10|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|34
1622181920000|2021-05-28 06:05:20|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|13
1622181930000|2021-05-28 06:05:30|||||||||4
1622181950000|2021-05-28 06:05:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|29
1622181960000|2021-05-28 06:06:00|4212.5|4211.9|4212.5|4211.9|4212.63|4212.03|4212.38|4211.78|35
1622181970000|2021-05-28 06:06:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|0
1622181980000|2021-05-28 06:06:20|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|3
1622181990000|2021-05-28 06:06:30|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|11
1622182000000|2021-05-28 06:06:40|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|20
1622182010000|2021-05-28 06:06:50|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|48
1622182020000|2021-05-28 06:07:00|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|43
1622182030000|2021-05-28 06:07:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|2
1622182050000|2021-05-28 06:07:30|4211.75|4211.15|4211.75|4211.15|4211.88|4211.28|4211.75|4211.15|16
1622182060000|2021-05-28 06:07:40|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.63|4211.03|35
1622182070000|2021-05-28 06:07:50|||||||||4
1622182080000|2021-05-28 06:08:00|4212.25|4211.65|4212.25|4211.65|4212.38|4211.78|4212.25|4211.65|17
1622182090000|2021-05-28 06:08:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|10
1622182100000|2021-05-28 06:08:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|9
1622182110000|2021-05-28 06:08:30|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|32
1622182120000|2021-05-28 06:08:40|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|14
1622182130000|2021-05-28 06:08:50|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|7
1622182140000|2021-05-28 06:09:00|4212.25|4211.65|4211.88|4211.28|4212.25|4211.65|4211.88|4211.28|17
1622182150000|2021-05-28 06:09:10|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|5
1622182160000|2021-05-28 06:09:20|4211.63|4211.03|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|19
1622182170000|2021-05-28 06:09:30|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|44
1622182180000|2021-05-28 06:09:40|||||||||81
1622182190000|2021-05-28 06:09:50|||||||||19
1622182200000|2021-05-28 06:10:00|||||||||85
1622182210000|2021-05-28 06:10:10|||||||||176
1622182220000|2021-05-28 06:10:20|||||||||15
1622182230000|2021-05-28 06:10:30|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|24
1622182250000|2021-05-28 06:10:50|||||||||1
1622182270000|2021-05-28 06:11:10|4211.63|4211.03|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|49
1622182280000|2021-05-28 06:11:20|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|3
1622182290000|2021-05-28 06:11:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|15
1622182310000|2021-05-28 06:11:50|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|9
1622182320000|2021-05-28 06:12:00|||||||||3
1622182330000|2021-05-28 06:12:10|||||||||43
1622182350000|2021-05-28 06:12:30|||||||||10
1622182380000|2021-05-28 06:13:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|41
1622182390000|2021-05-28 06:13:10|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|72
1622182400000|2021-05-28 06:13:20|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|23
1622182410000|2021-05-28 06:13:30|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|31
1622182420000|2021-05-28 06:13:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|5
1622182430000|2021-05-28 06:13:50|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|9
1622182440000|2021-05-28 06:14:00|||||||||10
1622182450000|2021-05-28 06:14:10|||||||||29
1622182460000|2021-05-28 06:14:20|4211.75|4211.15|4211.88|4211.28|4212.13|4211.53|4211.75|4211.15|70
1622182470000|2021-05-28 06:14:30|||||||||1
1622182480000|2021-05-28 06:14:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|6
1622182490000|2021-05-28 06:14:50|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|3
1622182500000|2021-05-28 06:15:00|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|52
1622182510000|2021-05-28 06:15:10|4211.88|4211.28|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|29
1622182520000|2021-05-28 06:15:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|5
1622182530000|2021-05-28 06:15:30|||||||||9
1622182540000|2021-05-28 06:15:40|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|13
1622182550000|2021-05-28 06:15:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|31
1622182560000|2021-05-28 06:16:00|||||||||8
1622182600000|2021-05-28 06:16:40|||||||||5
1622182610000|2021-05-28 06:16:50|||||||||5
1622182620000|2021-05-28 06:17:00|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|54
1622182630000|2021-05-28 06:17:10|||||||||5
1622182640000|2021-05-28 06:17:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|32
1622182650000|2021-05-28 06:17:30|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|14
1622182670000|2021-05-28 06:17:50|4211.63|4211.03|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|87
1622182680000|2021-05-28 06:18:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|100
1622182690000|2021-05-28 06:18:10|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|22
1622182700000|2021-05-28 06:18:20|||||||||140
1622182710000|2021-05-28 06:18:30|||||||||16
1622182720000|2021-05-28 06:18:40|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|261
1622182730000|2021-05-28 06:18:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|63
1622182750000|2021-05-28 06:19:10|||||||||13
1622182760000|2021-05-28 06:19:20|||||||||34
1622182780000|2021-05-28 06:19:40|||||||||2
1622182790000|2021-05-28 06:19:50|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|46
1622182820000|2021-05-28 06:20:20|||||||||16
1622182840000|2021-05-28 06:20:40|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|21
1622182850000|2021-05-28 06:20:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|54
1622182860000|2021-05-28 06:21:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|24
1622182870000|2021-05-28 06:21:10|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|29
1622182880000|2021-05-28 06:21:20|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|5
1622182890000|2021-05-28 06:21:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|35
1622182900000|2021-05-28 06:21:40|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|158
1622182910000|2021-05-28 06:21:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|47
1622182920000|2021-05-28 06:22:00|||||||||2
1622182930000|2021-05-28 06:22:10|||||||||26
1622182950000|2021-05-28 06:22:30|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|77
1622182960000|2021-05-28 06:22:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|144
1622182970000|2021-05-28 06:22:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|49
1622182980000|2021-05-28 06:23:00|||||||||12
1622182990000|2021-05-28 06:23:10|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|54
1622183000000|2021-05-28 06:23:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|18
1622183010000|2021-05-28 06:23:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|10
1622183020000|2021-05-28 06:23:40|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|17
1622183030000|2021-05-28 06:23:50|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|17
1622183040000|2021-05-28 06:24:00|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|8
1622183050000|2021-05-28 06:24:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|18
1622183060000|2021-05-28 06:24:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|0
1622183070000|2021-05-28 06:24:30|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|9
1622183080000|2021-05-28 06:24:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|11
1622183090000|2021-05-28 06:24:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|5
1622183100000|2021-05-28 06:25:00|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|76
1622183110000|2021-05-28 06:25:10|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|8
1622183120000|2021-05-28 06:25:20|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.38|4209.78|33
1622183130000|2021-05-28 06:25:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|1
1622183150000|2021-05-28 06:25:50|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|102
1622183160000|2021-05-28 06:26:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|55
1622183170000|2021-05-28 06:26:10|||||||||2
1622183180000|2021-05-28 06:26:20|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|35
1622183190000|2021-05-28 06:26:30|4211|4210.4|4211.38|4210.78|4211.38|4210.78|4211|4210.4|33
1622183200000|2021-05-28 06:26:40|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|30
1622183210000|2021-05-28 06:26:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|1
1622183220000|2021-05-28 06:27:00|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|24
1622183230000|2021-05-28 06:27:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|81
1622183240000|2021-05-28 06:27:20|4211.88|4211.28|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|22
1622183250000|2021-05-28 06:27:30|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|51
1622183260000|2021-05-28 06:27:40|||||||||2
1622183270000|2021-05-28 06:27:50|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|44
1622183280000|2021-05-28 06:28:00|||||||||2
1622183290000|2021-05-28 06:28:10|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|68
1622183300000|2021-05-28 06:28:20|||||||||39
1622183310000|2021-05-28 06:28:30|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|19
1622183320000|2021-05-28 06:28:40|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|8
1622183330000|2021-05-28 06:28:50|||||||||3
1622183340000|2021-05-28 06:29:00|||||||||2
1622183350000|2021-05-28 06:29:10|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|87
1622183360000|2021-05-28 06:29:20|||||||||10
1622183370000|2021-05-28 06:29:30|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|59
1622183380000|2021-05-28 06:29:40|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|26
1622183390000|2021-05-28 06:29:50|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|56
1622183400000|2021-05-28 06:30:00|4211.13|4210.53|4210.63|4210.03|4211.13|4210.53|4210.63|4210.03|74
1622183410000|2021-05-28 06:30:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|42
1622183420000|2021-05-28 06:30:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|23
1622183430000|2021-05-28 06:30:30|||||||||14
1622183440000|2021-05-28 06:30:40|||||||||12
1622183450000|2021-05-28 06:30:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|25
1622183460000|2021-05-28 06:31:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|34
1622183470000|2021-05-28 06:31:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|12
1622183480000|2021-05-28 06:31:20|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|23
1622183490000|2021-05-28 06:31:30|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|34
1622183500000|2021-05-28 06:31:40|||||||||7
1622183520000|2021-05-28 06:32:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|31
1622183530000|2021-05-28 06:32:10|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|17
1622183540000|2021-05-28 06:32:20|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.25|4210.65|14
1622183550000|2021-05-28 06:32:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|1
1622183560000|2021-05-28 06:32:40|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|21
1622183570000|2021-05-28 06:32:50|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|65
1622183580000|2021-05-28 06:33:00|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|24
1622183590000|2021-05-28 06:33:10|4211|4210.4|4211|4210.4|4211.13|4210.53|4210.88|4210.28|26
1622183600000|2021-05-28 06:33:20|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|1
1622183640000|2021-05-28 06:34:00|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|10
1622183650000|2021-05-28 06:34:10|4211.38|4210.78|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|29
1622183660000|2021-05-28 06:34:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|20
1622183670000|2021-05-28 06:34:30|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|36
1622183690000|2021-05-28 06:34:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|35
1622183700000|2021-05-28 06:35:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|32
1622183710000|2021-05-28 06:35:10|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|77
1622183720000|2021-05-28 06:35:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|37
1622183730000|2021-05-28 06:35:30|||||||||2
1622183740000|2021-05-28 06:35:40|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|26
1622183750000|2021-05-28 06:35:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|13
1622183760000|2021-05-28 06:36:00|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|10
1622183780000|2021-05-28 06:36:20|||||||||11
1622183790000|2021-05-28 06:36:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|38
1622183800000|2021-05-28 06:36:40|||||||||6
1622183810000|2021-05-28 06:36:50|||||||||3
1622183820000|2021-05-28 06:37:00|||||||||3
1622183840000|2021-05-28 06:37:20|||||||||3
1622183850000|2021-05-28 06:37:30|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|56
1622183860000|2021-05-28 06:37:40|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|34
1622183870000|2021-05-28 06:37:50|||||||||1
1622183880000|2021-05-28 06:38:00|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|29
1622183890000|2021-05-28 06:38:10|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|14
1622183900000|2021-05-28 06:38:20|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|1
1622183910000|2021-05-28 06:38:30|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|28
1622183930000|2021-05-28 06:38:50|||||||||1
1622183940000|2021-05-28 06:39:00|||||||||30
1622183950000|2021-05-28 06:39:10|4211.75|4211.15|4212.13|4211.53|4212.13|4211.53|4211.75|4211.15|51
1622183960000|2021-05-28 06:39:20|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|39
1622183970000|2021-05-28 06:39:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|14
1622183990000|2021-05-28 06:39:50|4211.75|4211.15|4211.75|4211.15|4211.88|4211.28|4211.75|4211.15|10
1622184000000|2021-05-28 06:40:00|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|0
1622184010000|2021-05-28 06:40:10|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|37
1622184020000|2021-05-28 06:40:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|2
1622184030000|2021-05-28 06:40:30|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|21
1622184040000|2021-05-28 06:40:40|4211.88|4211.28|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|24
1622184050000|2021-05-28 06:40:50|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|6
1622184060000|2021-05-28 06:41:00|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|7
1622184070000|2021-05-28 06:41:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|11
1622184090000|2021-05-28 06:41:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|5
1622184110000|2021-05-28 06:41:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|11
1622184120000|2021-05-28 06:42:00|||||||||8
1622184130000|2021-05-28 06:42:10|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|36
1622184140000|2021-05-28 06:42:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|14
1622184150000|2021-05-28 06:42:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|20
1622184160000|2021-05-28 06:42:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|18
1622184180000|2021-05-28 06:43:00|||||||||2
1622184200000|2021-05-28 06:43:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|36
1622184210000|2021-05-28 06:43:30|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|32
1622184220000|2021-05-28 06:43:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|13
1622184230000|2021-05-28 06:43:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|46
1622184240000|2021-05-28 06:44:00|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|21
1622184250000|2021-05-28 06:44:10|||||||||7
1622184260000|2021-05-28 06:44:20|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|14
1622184270000|2021-05-28 06:44:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|22
1622184290000|2021-05-28 06:44:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|8
1622184300000|2021-05-28 06:45:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|4
1622184310000|2021-05-28 06:45:10|||||||||7
1622184340000|2021-05-28 06:45:40|4211.63|4211.03|4211.5|4210.9|4211.63|4211.03|4211.5|4210.9|42
1622184350000|2021-05-28 06:45:50|4211.38|4210.78|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|9
1622184360000|2021-05-28 06:46:00|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|1
1622184370000|2021-05-28 06:46:10|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|5
1622184380000|2021-05-28 06:46:20|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|1
1622184390000|2021-05-28 06:46:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|5
1622184410000|2021-05-28 06:46:50|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|7
1622184420000|2021-05-28 06:47:00|||||||||37
1622184430000|2021-05-28 06:47:10|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|48
1622184440000|2021-05-28 06:47:20|||||||||16
1622184450000|2021-05-28 06:47:30|||||||||10
1622184470000|2021-05-28 06:47:50|||||||||4
1622184480000|2021-05-28 06:48:00|||||||||27
1622184490000|2021-05-28 06:48:10|4212|4211.4|4212|4211.4|4212|4211.4|4212|4211.4|28
1622184500000|2021-05-28 06:48:20|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|12
1622184510000|2021-05-28 06:48:30|4211.63|4211.03|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|27
1622184530000|2021-05-28 06:48:50|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|16
1622184540000|2021-05-28 06:49:00|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|52
1622184550000|2021-05-28 06:49:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|19
1622184560000|2021-05-28 06:49:20|||||||||1
1622184570000|2021-05-28 06:49:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|13
1622184580000|2021-05-28 06:49:40|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|22
1622184600000|2021-05-28 06:50:00|||||||||28
1622184610000|2021-05-28 06:50:10|||||||||5
1622184620000|2021-05-28 06:50:20|||||||||26
1622184630000|2021-05-28 06:50:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|19
1622184640000|2021-05-28 06:50:40|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|88
1622184650000|2021-05-28 06:50:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|16
1622184660000|2021-05-28 06:51:00|||||||||1
1622184680000|2021-05-28 06:51:20|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|41
1622184700000|2021-05-28 06:51:40|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.13|4211.53|6
1622184710000|2021-05-28 06:51:50|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|12
1622184720000|2021-05-28 06:52:00|4212.38|4211.78|4212|4211.4|4212.38|4211.78|4211.88|4211.28|16
1622184730000|2021-05-28 06:52:10|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|9
1622184740000|2021-05-28 06:52:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|3
1622184770000|2021-05-28 06:52:50|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|12
1622184780000|2021-05-28 06:53:00|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|22
1622184790000|2021-05-28 06:53:10|4211.88|4211.28|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|7
1622184840000|2021-05-28 06:54:00|||||||||17
1622184850000|2021-05-28 06:54:10|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|27
1622184870000|2021-05-28 06:54:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|12
1622184900000|2021-05-28 06:55:00|||||||||8
1622184910000|2021-05-28 06:55:10|||||||||16
1622184920000|2021-05-28 06:55:20|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|18
1622184930000|2021-05-28 06:55:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|61
1622184940000|2021-05-28 06:55:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|13
1622184950000|2021-05-28 06:55:50|||||||||19
1622184960000|2021-05-28 06:56:00|||||||||7
1622184970000|2021-05-28 06:56:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|33
1622184990000|2021-05-28 06:56:30|||||||||7
1622185010000|2021-05-28 06:56:50|||||||||26
1622185030000|2021-05-28 06:57:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|18
1622185050000|2021-05-28 06:57:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|17
1622185060000|2021-05-28 06:57:40|||||||||2
1622185070000|2021-05-28 06:57:50|4212.25|4211.65|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|16
1622185080000|2021-05-28 06:58:00|4212.13|4211.53|4212.63|4212.03|4212.88|4212.28|4212.13|4211.53|263
1622185090000|2021-05-28 06:58:10|||||||||4
1622185110000|2021-05-28 06:58:30|||||||||5
1622185120000|2021-05-28 06:58:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|106
1622185130000|2021-05-28 06:58:50|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|35
1622185140000|2021-05-28 06:59:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|12
1622185160000|2021-05-28 06:59:20|4213|4212.4|4213|4212.4|4213|4212.4|4213|4212.4|49
1622185170000|2021-05-28 06:59:30|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|21
1622185180000|2021-05-28 06:59:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|17
1622185190000|2021-05-28 06:59:50|||||||||1
1622185200000|2021-05-28 07:00:00|4212.88|4212.28|4211.38|4210.78|4213.13|4212.53|4211.38|4210.78|342
1622185210000|2021-05-28 07:00:10|4211.13|4210.53|4211.88|4211.28|4211.88|4211.28|4211.13|4210.53|139
1622185220000|2021-05-28 07:00:20|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.38|4210.78|148
1622185230000|2021-05-28 07:00:30|4211.88|4211.28|4211.38|4210.78|4211.88|4211.28|4211.13|4210.53|179
1622185240000|2021-05-28 07:00:40|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.38|4210.78|79
1622185250000|2021-05-28 07:00:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|13
1622185260000|2021-05-28 07:01:00|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|152
1622185270000|2021-05-28 07:01:10|4211.75|4211.15|4211.38|4210.78|4211.75|4211.15|4211.38|4210.78|23
1622185280000|2021-05-28 07:01:20|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|37
1622185290000|2021-05-28 07:01:30|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4210.88|4210.28|148
1622185300000|2021-05-28 07:01:40|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|37
1622185310000|2021-05-28 07:01:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|45
1622185320000|2021-05-28 07:02:00|4211.25|4210.65|4211.38|4210.78|4211.63|4211.03|4211|4210.4|81
1622185330000|2021-05-28 07:02:10|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|31
1622185340000|2021-05-28 07:02:20|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.38|4210.78|51
1622185350000|2021-05-28 07:02:30|4211.75|4211.15|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|20
1622185360000|2021-05-28 07:02:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|41
1622185370000|2021-05-28 07:02:50|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|35
1622185380000|2021-05-28 07:03:00|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|31
1622185390000|2021-05-28 07:03:10|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|16
1622185400000|2021-05-28 07:03:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|25
1622185410000|2021-05-28 07:03:30|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.5|4210.9|22
1622185420000|2021-05-28 07:03:40|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|19
1622185430000|2021-05-28 07:03:50|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|49
1622185440000|2021-05-28 07:04:00|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|22
1622185450000|2021-05-28 07:04:10|4211.5|4210.9|4211.13|4210.53|4211.5|4210.9|4211.13|4210.53|14
1622185460000|2021-05-28 07:04:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|31
1622185470000|2021-05-28 07:04:30|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|21
1622185480000|2021-05-28 07:04:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|5
1622185490000|2021-05-28 07:04:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|105
1622185500000|2021-05-28 07:05:00|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|69
1622185510000|2021-05-28 07:05:10|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|7
1622185520000|2021-05-28 07:05:20|4211.25|4210.65|4210.88|4210.28|4211.38|4210.78|4210.88|4210.28|26
1622185530000|2021-05-28 07:05:30|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|56
1622185540000|2021-05-28 07:05:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|19
1622185550000|2021-05-28 07:05:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|24
1622185560000|2021-05-28 07:06:00|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.5|4210.9|24
1622185570000|2021-05-28 07:06:10|4212.13|4211.53|4212|4211.4|4212.13|4211.53|4211.63|4211.03|57
1622185580000|2021-05-28 07:06:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|16
1622185590000|2021-05-28 07:06:30|4211.88|4211.28|4211.88|4211.28|4212|4211.4|4211.88|4211.28|6
1622185600000|2021-05-28 07:06:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|6
1622185610000|2021-05-28 07:06:50|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|27
1622185620000|2021-05-28 07:07:00|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|12
1622185630000|2021-05-28 07:07:10|4212|4211.4|4212.38|4211.78|4212.63|4212.03|4212|4211.4|36
1622185640000|2021-05-28 07:07:20|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|32
1622185650000|2021-05-28 07:07:30|4212.25|4211.65|4211.88|4211.28|4212.38|4211.78|4211.88|4211.28|43
1622185670000|2021-05-28 07:07:50|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|23
1622185680000|2021-05-28 07:08:00|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|12
1622185690000|2021-05-28 07:08:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|38
1622185700000|2021-05-28 07:08:20|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|8
1622185720000|2021-05-28 07:08:40|4212|4211.4|4211.63|4211.03|4212.13|4211.53|4211.63|4211.03|25
1622185730000|2021-05-28 07:08:50|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|12
1622185740000|2021-05-28 07:09:00|4211.5|4210.9|4211.13|4210.53|4211.63|4211.03|4211.13|4210.53|73
1622185750000|2021-05-28 07:09:10|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|29
1622185760000|2021-05-28 07:09:20|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|19
1622185770000|2021-05-28 07:09:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|27
1622185780000|2021-05-28 07:09:40|4211.38|4210.78|4211.88|4211.28|4211.88|4211.28|4211.38|4210.78|31
1622185790000|2021-05-28 07:09:50|4211.63|4211.03|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|14
1622185800000|2021-05-28 07:10:00|4211.88|4211.28|4211.13|4210.53|4211.88|4211.28|4211.13|4210.53|40
1622185810000|2021-05-28 07:10:10|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|18
1622185820000|2021-05-28 07:10:20|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|55
1622185830000|2021-05-28 07:10:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|43
1622185840000|2021-05-28 07:10:40|4211.5|4210.9|4211.88|4211.28|4212.13|4211.53|4211.5|4210.9|170
1622185850000|2021-05-28 07:10:50|4211.63|4211.03|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|137
1622185860000|2021-05-28 07:11:00|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|44
1622185870000|2021-05-28 07:11:10|4212.13|4211.53|4212.13|4211.53|4212.25|4211.65|4211.88|4211.28|89
1622185880000|2021-05-28 07:11:20|4212.25|4211.65|4212.63|4212.03|4212.75|4212.15|4212.13|4211.53|106
1622185890000|2021-05-28 07:11:30|4212.75|4212.15|4212.88|4212.28|4213.13|4212.53|4212.75|4212.15|84
1622185900000|2021-05-28 07:11:40|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|30
1622185910000|2021-05-28 07:11:50|4212.75|4212.15|4213.13|4212.53|4213.13|4212.53|4212.5|4211.9|65
1622185920000|2021-05-28 07:12:00|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|20
1622185930000|2021-05-28 07:12:10|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|32
1622185940000|2021-05-28 07:12:20|4213|4212.4|4213.38|4212.78|4213.38|4212.78|4213|4212.4|63
1622185950000|2021-05-28 07:12:30|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|65
1622185960000|2021-05-28 07:12:40|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|24
1622185970000|2021-05-28 07:12:50|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|10
1622185980000|2021-05-28 07:13:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|32
1622185990000|2021-05-28 07:13:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|12
1622186010000|2021-05-28 07:13:30|4212.88|4212.28|4212.88|4212.28|4213|4212.4|4212.88|4212.28|21
1622186020000|2021-05-28 07:13:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|10
1622186030000|2021-05-28 07:13:50|4213.13|4212.53|4213|4212.4|4213.13|4212.53|4212.88|4212.28|22
1622186040000|2021-05-28 07:14:00|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|6
1622186050000|2021-05-28 07:14:10|4213.25|4212.65|4213.38|4212.78|4213.63|4213.03|4213.25|4212.65|48
1622186070000|2021-05-28 07:14:30|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|1
1622186090000|2021-05-28 07:14:50|4213.25|4212.65|4213.63|4213.03|4213.63|4213.03|4213.25|4212.65|36
1622186100000|2021-05-28 07:15:00|4213.5|4212.9|4213.13|4212.53|4213.63|4213.03|4213.13|4212.53|59
1622186110000|2021-05-28 07:15:10|||||||||2
1622186120000|2021-05-28 07:15:20|4213.25|4212.65|4212.88|4212.28|4213.25|4212.65|4212.88|4212.28|42
1622186130000|2021-05-28 07:15:30|||||||||21
1622186140000|2021-05-28 07:15:40|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|22
1622186150000|2021-05-28 07:15:50|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|8
1622186160000|2021-05-28 07:16:00|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|34
1622186170000|2021-05-28 07:16:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|17
1622186180000|2021-05-28 07:16:20|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|2
1622186190000|2021-05-28 07:16:30|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|57
1622186200000|2021-05-28 07:16:40|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|48
1622186210000|2021-05-28 07:16:50|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|37
1622186220000|2021-05-28 07:17:00|4213.25|4212.65|4213.38|4212.78|4213.63|4213.03|4213.25|4212.65|28
1622186240000|2021-05-28 07:17:20|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|16
1622186250000|2021-05-28 07:17:30|4213.75|4213.15|4214.13|4213.53|4214.13|4213.53|4213.75|4213.15|85
1622186260000|2021-05-28 07:17:40|4214.38|4213.78|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|146
1622186270000|2021-05-28 07:17:50|4214.13|4213.53|4214.25|4213.65|4214.38|4213.78|4214.13|4213.53|72
1622186280000|2021-05-28 07:18:00|4214.38|4213.78|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|48
1622186290000|2021-05-28 07:18:10|4214.25|4213.65|4214.63|4214.03|4214.63|4214.03|4214.13|4213.53|39
1622186300000|2021-05-28 07:18:20|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|22
1622186310000|2021-05-28 07:18:30|4214.38|4213.78|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|27
1622186320000|2021-05-28 07:18:40|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.13|4213.53|47
1622186330000|2021-05-28 07:18:50|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|7
1622186340000|2021-05-28 07:19:00|4214.25|4213.65|4213.88|4213.28|4214.25|4213.65|4213.88|4213.28|52
1622186350000|2021-05-28 07:19:10|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|21
1622186360000|2021-05-28 07:19:20|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|22
1622186370000|2021-05-28 07:19:30|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|32
1622186380000|2021-05-28 07:19:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|32
1622186390000|2021-05-28 07:19:50|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|10
1622186400000|2021-05-28 07:20:00|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.38|4212.78|96
1622186410000|2021-05-28 07:20:10|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|20
1622186420000|2021-05-28 07:20:20|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|22
1622186430000|2021-05-28 07:20:30|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|23
1622186440000|2021-05-28 07:20:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|23
1622186450000|2021-05-28 07:20:50|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|8
1622186460000|2021-05-28 07:21:00|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|1
1622186470000|2021-05-28 07:21:10|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|11
1622186480000|2021-05-28 07:21:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|26
1622186490000|2021-05-28 07:21:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|33
1622186510000|2021-05-28 07:21:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|25
1622186520000|2021-05-28 07:22:00|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|50
1622186530000|2021-05-28 07:22:10|4213|4212.4|4212.63|4212.03|4213.13|4212.53|4212.63|4212.03|52
1622186540000|2021-05-28 07:22:20|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|27
1622186550000|2021-05-28 07:22:30|4212.75|4212.15|4213.13|4212.53|4213.13|4212.53|4212.75|4212.15|41
1622186560000|2021-05-28 07:22:40|||||||||3
1622186570000|2021-05-28 07:22:50|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|28
1622186580000|2021-05-28 07:23:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|46
1622186590000|2021-05-28 07:23:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|16
1622186600000|2021-05-28 07:23:20|4213|4212.4|4213.38|4212.78|4213.38|4212.78|4213|4212.4|41
1622186610000|2021-05-28 07:23:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|50
1622186630000|2021-05-28 07:23:50|||||||||1
1622186640000|2021-05-28 07:24:00|||||||||1
1622186650000|2021-05-28 07:24:10|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|65
1622186660000|2021-05-28 07:24:20|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|11
1622186670000|2021-05-28 07:24:30|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|26
1622186680000|2021-05-28 07:24:40|4213.75|4213.15|4214.13|4213.53|4214.13|4213.53|4213.63|4213.03|23
1622186690000|2021-05-28 07:24:50|4214|4213.4|4213.63|4213.03|4214|4213.4|4213.63|4213.03|71
1622186700000|2021-05-28 07:25:00|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|38
1622186720000|2021-05-28 07:25:20|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|14
1622186730000|2021-05-28 07:25:30|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|21
1622186740000|2021-05-28 07:25:40|4212.88|4212.28|4213.13|4212.53|4213.38|4212.78|4212.88|4212.28|143
1622186750000|2021-05-28 07:25:50|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|11
1622186760000|2021-05-28 07:26:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|32
1622186790000|2021-05-28 07:26:30|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|32
1622186800000|2021-05-28 07:26:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|20
1622186810000|2021-05-28 07:26:50|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|30
1622186820000|2021-05-28 07:27:00|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|35
1622186830000|2021-05-28 07:27:10|||||||||22
1622186840000|2021-05-28 07:27:20|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|25
1622186850000|2021-05-28 07:27:30|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|8
1622186860000|2021-05-28 07:27:40|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|11
1622186870000|2021-05-28 07:27:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|52
1622186890000|2021-05-28 07:28:10|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|59
1622186900000|2021-05-28 07:28:20|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|7
1622186910000|2021-05-28 07:28:30|4213|4212.4|4212.63|4212.03|4213.13|4212.53|4212.63|4212.03|70
1622186930000|2021-05-28 07:28:50|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.13|4211.53|70
1622186940000|2021-05-28 07:29:00|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4211.88|4211.28|73
1622186950000|2021-05-28 07:29:10|4212.38|4211.78|4212.88|4212.28|4212.88|4212.28|4212.38|4211.78|181
1622186960000|2021-05-28 07:29:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|17
1622186980000|2021-05-28 07:29:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|27
1622186990000|2021-05-28 07:29:50|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|25
1622187000000|2021-05-28 07:30:00|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.13|4211.53|57
1622187020000|2021-05-28 07:30:20|4212.25|4211.65|4211.88|4211.28|4212.38|4211.78|4211.75|4211.15|152
1622187030000|2021-05-28 07:30:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|15
1622187040000|2021-05-28 07:30:40|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|63
1622187050000|2021-05-28 07:30:50|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|49
1622187060000|2021-05-28 07:31:00|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|19
1622187070000|2021-05-28 07:31:10|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|5
1622187080000|2021-05-28 07:31:20|4212.13|4211.53|4212.13|4211.53|4212.38|4211.78|4211.88|4211.28|119
1622187090000|2021-05-28 07:31:30|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.63|4211.03|37
1622187100000|2021-05-28 07:31:40|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|18
1622187110000|2021-05-28 07:31:50|||||||||1
1622187120000|2021-05-28 07:32:00|4211.88|4211.28|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|53
1622187130000|2021-05-28 07:32:10|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|4
1622187140000|2021-05-28 07:32:20|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|35
1622187150000|2021-05-28 07:32:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|23
1622187160000|2021-05-28 07:32:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|23
1622187170000|2021-05-28 07:32:50|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|63
1622187180000|2021-05-28 07:33:00|4212.25|4211.65|4212.38|4211.78|4212.63|4212.03|4212.13|4211.53|49
1622187190000|2021-05-28 07:33:10|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|3
1622187200000|2021-05-28 07:33:20|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.13|4211.53|9
1622187210000|2021-05-28 07:33:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|0
1622187220000|2021-05-28 07:33:40|||||||||19
1622187230000|2021-05-28 07:33:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|22
1622187240000|2021-05-28 07:34:00|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|4
1622187250000|2021-05-28 07:34:10|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|18
1622187260000|2021-05-28 07:34:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|4
1622187270000|2021-05-28 07:34:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|5
1622187280000|2021-05-28 07:34:40|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|16
1622187290000|2021-05-28 07:34:50|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|5
1622187300000|2021-05-28 07:35:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|18
1622187310000|2021-05-28 07:35:10|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|19
1622187320000|2021-05-28 07:35:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|8
1622187330000|2021-05-28 07:35:30|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|22
1622187340000|2021-05-28 07:35:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|0
1622187360000|2021-05-28 07:36:00|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|24
1622187370000|2021-05-28 07:36:10|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|31
1622187380000|2021-05-28 07:36:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|29
1622187390000|2021-05-28 07:36:30|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|2
1622187400000|2021-05-28 07:36:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|20
1622187410000|2021-05-28 07:36:50|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|2
1622187420000|2021-05-28 07:37:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|9
1622187440000|2021-05-28 07:37:20|||||||||1
1622187470000|2021-05-28 07:37:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|23
1622187480000|2021-05-28 07:38:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|15
1622187490000|2021-05-28 07:38:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|46
1622187500000|2021-05-28 07:38:20|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|39
1622187510000|2021-05-28 07:38:30|4213|4212.4|4213.25|4212.65|4213.25|4212.65|4212.88|4212.28|16
1622187520000|2021-05-28 07:38:40|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|107
1622187530000|2021-05-28 07:38:50|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|22
1622187540000|2021-05-28 07:39:00|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|67
1622187550000|2021-05-28 07:39:10|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|11
1622187570000|2021-05-28 07:39:30|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|14
1622187590000|2021-05-28 07:39:50|||||||||84
1622187600000|2021-05-28 07:40:00|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213|4212.4|28
1622187610000|2021-05-28 07:40:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|5
1622187620000|2021-05-28 07:40:20|||||||||1
1622187630000|2021-05-28 07:40:30|||||||||1
1622187640000|2021-05-28 07:40:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|18
1622187650000|2021-05-28 07:40:50|||||||||3
1622187660000|2021-05-28 07:41:00|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|44
1622187670000|2021-05-28 07:41:10|||||||||4
1622187690000|2021-05-28 07:41:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|36
1622187720000|2021-05-28 07:42:00|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.38|4212.78|82
1622187730000|2021-05-28 07:42:10|||||||||15
1622187750000|2021-05-28 07:42:30|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|15
1622187760000|2021-05-28 07:42:40|||||||||7
1622187770000|2021-05-28 07:42:50|||||||||3
1622187780000|2021-05-28 07:43:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|42
1622187790000|2021-05-28 07:43:10|4213.63|4213.03|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|45
1622187800000|2021-05-28 07:43:20|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|11
1622187810000|2021-05-28 07:43:30|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|24
1622187820000|2021-05-28 07:43:40|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|24
1622187830000|2021-05-28 07:43:50|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|81
1622187840000|2021-05-28 07:44:00|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|21
1622187850000|2021-05-28 07:44:10|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|32
1622187860000|2021-05-28 07:44:20|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|25
1622187890000|2021-05-28 07:44:50|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|19
1622187900000|2021-05-28 07:45:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|37
1622187910000|2021-05-28 07:45:10|||||||||10
1622187920000|2021-05-28 07:45:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|12
1622187940000|2021-05-28 07:45:40|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|128
1622187950000|2021-05-28 07:45:50|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|24
1622187960000|2021-05-28 07:46:00|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|13
1622187970000|2021-05-28 07:46:10|||||||||2
1622187980000|2021-05-28 07:46:20|||||||||1
1622187990000|2021-05-28 07:46:30|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|14
1622188000000|2021-05-28 07:46:40|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|13
1622188010000|2021-05-28 07:46:50|||||||||1
1622188020000|2021-05-28 07:47:00|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|9
1622188030000|2021-05-28 07:47:10|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|15
1622188040000|2021-05-28 07:47:20|4214|4213.4|4214|4213.4|4214.13|4213.53|4213.88|4213.28|17
1622188050000|2021-05-28 07:47:30|4213.88|4213.28|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|35
1622188060000|2021-05-28 07:47:40|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|18
1622188070000|2021-05-28 07:47:50|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|24
1622188080000|2021-05-28 07:48:00|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|34
1622188090000|2021-05-28 07:48:10|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|12
1622188100000|2021-05-28 07:48:20|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|53
1622188110000|2021-05-28 07:48:30|4213.38|4212.78|4213.25|4212.65|4213.38|4212.78|4213.25|4212.65|30
1622188120000|2021-05-28 07:48:40|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|14
1622188140000|2021-05-28 07:49:00|||||||||3
1622188150000|2021-05-28 07:49:10|||||||||3
1622188160000|2021-05-28 07:49:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|18
1622188180000|2021-05-28 07:49:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|23
1622188190000|2021-05-28 07:49:50|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|5
1622188200000|2021-05-28 07:50:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|17
1622188210000|2021-05-28 07:50:10|||||||||1
1622188220000|2021-05-28 07:50:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|18
1622188240000|2021-05-28 07:50:40|4213|4212.4|4212.63|4212.03|4213.13|4212.53|4212.63|4212.03|65
1622188250000|2021-05-28 07:50:50|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|42
1622188270000|2021-05-28 07:51:10|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|48
1622188280000|2021-05-28 07:51:20|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|6
1622188290000|2021-05-28 07:51:30|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|12
1622188300000|2021-05-28 07:51:40|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|15
1622188310000|2021-05-28 07:51:50|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|13
1622188320000|2021-05-28 07:52:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|27
1622188350000|2021-05-28 07:52:30|||||||||1
1622188360000|2021-05-28 07:52:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|60
1622188370000|2021-05-28 07:52:50|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|36
1622188380000|2021-05-28 07:53:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|59
1622188390000|2021-05-28 07:53:10|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|16
1622188400000|2021-05-28 07:53:20|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|43
1622188410000|2021-05-28 07:53:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|22
1622188420000|2021-05-28 07:53:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|23
1622188430000|2021-05-28 07:53:50|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|13
1622188440000|2021-05-28 07:54:00|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|23
1622188450000|2021-05-28 07:54:10|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|37
1622188460000|2021-05-28 07:54:20|4213.5|4212.9|4213.88|4213.28|4213.88|4213.28|4213.5|4212.9|36
1622188490000|2021-05-28 07:54:50|||||||||2
1622188510000|2021-05-28 07:55:10|||||||||16
1622188520000|2021-05-28 07:55:20|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|51
1622188530000|2021-05-28 07:55:30|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|11
1622188540000|2021-05-28 07:55:40|||||||||1
1622188550000|2021-05-28 07:55:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|3
1622188560000|2021-05-28 07:56:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|14
1622188580000|2021-05-28 07:56:20|||||||||15
1622188590000|2021-05-28 07:56:30|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|30
1622188600000|2021-05-28 07:56:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|5
1622188610000|2021-05-28 07:56:50|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|19
1622188620000|2021-05-28 07:57:00|4213.75|4213.15|4213.88|4213.28|4214|4213.4|4213.75|4213.15|56
1622188630000|2021-05-28 07:57:10|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|7
1622188660000|2021-05-28 07:57:40|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|100
1622188680000|2021-05-28 07:58:00|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|9
1622188690000|2021-05-28 07:58:10|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|32
1622188700000|2021-05-28 07:58:20|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|6
1622188720000|2021-05-28 07:58:40|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|54
1622188730000|2021-05-28 07:58:50|||||||||15
1622188740000|2021-05-28 07:59:00|||||||||56
1622188750000|2021-05-28 07:59:10|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|57
1622188760000|2021-05-28 07:59:20|||||||||27
1622188770000|2021-05-28 07:59:30|||||||||2
1622188790000|2021-05-28 07:59:50|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|46
1622188800000|2021-05-28 08:00:00|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|40
1622188810000|2021-05-28 08:00:10|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|39
1622188820000|2021-05-28 08:00:20|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|37
1622188830000|2021-05-28 08:00:30|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|19
1622188840000|2021-05-28 08:00:40|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|41
1622188850000|2021-05-28 08:00:50|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|54
1622188860000|2021-05-28 08:01:00|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.75|4214.15|34
1622188870000|2021-05-28 08:01:10|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|29
1622188880000|2021-05-28 08:01:20|||||||||17
1622188890000|2021-05-28 08:01:30|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.75|4214.15|19
1622188900000|2021-05-28 08:01:40|4214.75|4214.15|4214.75|4214.15|4214.88|4214.28|4214.63|4214.03|40
1622188910000|2021-05-28 08:01:50|4214.88|4214.28|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|125
1622188920000|2021-05-28 08:02:00|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|47
1622188930000|2021-05-28 08:02:10|||||||||35
1622188940000|2021-05-28 08:02:20|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|182
1622188950000|2021-05-28 08:02:30|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|122
1622188960000|2021-05-28 08:02:40|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|35
1622188970000|2021-05-28 08:02:50|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.38|4214.78|187
1622188980000|2021-05-28 08:03:00|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|81
1622188990000|2021-05-28 08:03:10|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|35
1622189000000|2021-05-28 08:03:20|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.13|4214.53|85
1622189010000|2021-05-28 08:03:30|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|3
1622189020000|2021-05-28 08:03:40|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|44
1622189030000|2021-05-28 08:03:50|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|6
1622189040000|2021-05-28 08:04:00|||||||||16
1622189050000|2021-05-28 08:04:10|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|57
1622189060000|2021-05-28 08:04:20|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|17
1622189070000|2021-05-28 08:04:30|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|173
1622189080000|2021-05-28 08:04:40|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|51
1622189090000|2021-05-28 08:04:50|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|43
1622189100000|2021-05-28 08:05:00|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|41
1622189110000|2021-05-28 08:05:10|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|8
1622189120000|2021-05-28 08:05:20|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|44
1622189130000|2021-05-28 08:05:30|||||||||5
1622189140000|2021-05-28 08:05:40|||||||||8
1622189150000|2021-05-28 08:05:50|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|95
1622189160000|2021-05-28 08:06:00|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|78
1622189170000|2021-05-28 08:06:10|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|73
1622189180000|2021-05-28 08:06:20|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|80
1622189190000|2021-05-28 08:06:30|||||||||2
1622189210000|2021-05-28 08:06:50|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|166
1622189220000|2021-05-28 08:07:00|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|59
1622189230000|2021-05-28 08:07:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|16
1622189240000|2021-05-28 08:07:20|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|34
1622189250000|2021-05-28 08:07:30|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|140
1622189260000|2021-05-28 08:07:40|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|30
1622189270000|2021-05-28 08:07:50|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|51
1622189280000|2021-05-28 08:08:00|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|86
1622189290000|2021-05-28 08:08:10|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|15
1622189300000|2021-05-28 08:08:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|44
1622189310000|2021-05-28 08:08:30|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|97
1622189320000|2021-05-28 08:08:40|||||||||55
1622189330000|2021-05-28 08:08:50|||||||||10
1622189350000|2021-05-28 08:09:10|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|103
1622189360000|2021-05-28 08:09:20|||||||||110
1622189370000|2021-05-28 08:09:30|||||||||4
1622189380000|2021-05-28 08:09:40|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|19
1622189390000|2021-05-28 08:09:50|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|25
1622189400000|2021-05-28 08:10:00|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|65
1622189410000|2021-05-28 08:10:10|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|33
1622189430000|2021-05-28 08:10:30|||||||||39
1622189440000|2021-05-28 08:10:40|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|21
1622189450000|2021-05-28 08:10:50|||||||||4
1622189460000|2021-05-28 08:11:00|||||||||20
1622189470000|2021-05-28 08:11:10|||||||||4
1622189480000|2021-05-28 08:11:20|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|135
1622189490000|2021-05-28 08:11:30|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|19
1622189500000|2021-05-28 08:11:40|||||||||6
1622189510000|2021-05-28 08:11:50|4214.88|4214.28|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|266
1622189520000|2021-05-28 08:12:00|4214.88|4214.28|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|78
1622189530000|2021-05-28 08:12:10|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|62
1622189540000|2021-05-28 08:12:20|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|147
1622189550000|2021-05-28 08:12:30|||||||||1
1622189560000|2021-05-28 08:12:40|||||||||39
1622189570000|2021-05-28 08:12:50|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|32
1622189580000|2021-05-28 08:13:00|||||||||11
1622189590000|2021-05-28 08:13:10|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|32
1622189600000|2021-05-28 08:13:20|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216|4215.4|87
1622189610000|2021-05-28 08:13:30|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|25
1622189630000|2021-05-28 08:13:50|4215.75|4215.15|4215.75|4215.15|4215.88|4215.28|4215.63|4215.03|10
1622189640000|2021-05-28 08:14:00|4215.63|4215.03|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|12
1622189650000|2021-05-28 08:14:10|||||||||32
1622189660000|2021-05-28 08:14:20|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|12
1622189680000|2021-05-28 08:14:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|29
1622189690000|2021-05-28 08:14:50|4215.75|4215.15|4215.75|4215.15|4215.88|4215.28|4215.75|4215.15|10
1622189700000|2021-05-28 08:15:00|4215.63|4215.03|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|13
1622189710000|2021-05-28 08:15:10|||||||||23
1622189720000|2021-05-28 08:15:20|||||||||21
1622189730000|2021-05-28 08:15:30|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|7
1622189740000|2021-05-28 08:15:40|||||||||1
1622189750000|2021-05-28 08:15:50|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|37
1622189760000|2021-05-28 08:16:00|4215.63|4215.03|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|7
1622189770000|2021-05-28 08:16:10|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|8
1622189780000|2021-05-28 08:16:20|||||||||1
1622189790000|2021-05-28 08:16:30|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|88
1622189800000|2021-05-28 08:16:40|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|22
1622189810000|2021-05-28 08:16:50|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|17
1622189820000|2021-05-28 08:17:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|34
1622189830000|2021-05-28 08:17:10|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|20
1622189840000|2021-05-28 08:17:20|4216|4215.4|4216|4215.4|4216.13|4215.53|4215.88|4215.28|12
1622189850000|2021-05-28 08:17:30|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4
1622189860000|2021-05-28 08:17:40|4216|4215.4|4216|4215.4|4216.13|4215.53|4215.88|4215.28|41
1622189870000|2021-05-28 08:17:50|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|52
1622189880000|2021-05-28 08:18:00|4216|4215.4|4216.38|4215.78|4216.38|4215.78|4216|4215.4|41
1622189890000|2021-05-28 08:18:10|||||||||3
1622189900000|2021-05-28 08:18:20|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|52
1622189910000|2021-05-28 08:18:30|||||||||5
1622189920000|2021-05-28 08:18:40|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|56
1622189930000|2021-05-28 08:18:50|||||||||8
1622189940000|2021-05-28 08:19:00|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|35
1622189950000|2021-05-28 08:19:10|||||||||14
1622189960000|2021-05-28 08:19:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|41
1622189970000|2021-05-28 08:19:30|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|38
1622189980000|2021-05-28 08:19:40|||||||||14
1622189990000|2021-05-28 08:19:50|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|27
1622190000000|2021-05-28 08:20:00|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|40
1622190010000|2021-05-28 08:20:10|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|37
1622190020000|2021-05-28 08:20:20|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|13
1622190030000|2021-05-28 08:20:30|||||||||42
1622190040000|2021-05-28 08:20:40|||||||||16
1622190050000|2021-05-28 08:20:50|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|44
1622190060000|2021-05-28 08:21:00|4215.75|4215.15|4215.88|4215.28|4216.13|4215.53|4215.75|4215.15|44
1622190070000|2021-05-28 08:21:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|5
1622190080000|2021-05-28 08:21:20|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|20
1622190090000|2021-05-28 08:21:30|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|11
1622190100000|2021-05-28 08:21:40|||||||||1
1622190110000|2021-05-28 08:21:50|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|23
1622190120000|2021-05-28 08:22:00|4216.5|4215.9|4216.13|4215.53|4216.5|4215.9|4216.13|4215.53|46
1622190130000|2021-05-28 08:22:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|84
1622190140000|2021-05-28 08:22:20|||||||||5
1622190150000|2021-05-28 08:22:30|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|39
1622190170000|2021-05-28 08:22:50|||||||||2
1622190190000|2021-05-28 08:23:10|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|55
1622190200000|2021-05-28 08:23:20|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|23
1622190210000|2021-05-28 08:23:30|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|10
1622190220000|2021-05-28 08:23:40|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|54
1622190230000|2021-05-28 08:23:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|4
1622190240000|2021-05-28 08:24:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|26
1622190250000|2021-05-28 08:24:10|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|10
1622190260000|2021-05-28 08:24:20|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|76
1622190290000|2021-05-28 08:24:50|4215.63|4215.03|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|41
1622190300000|2021-05-28 08:25:00|||||||||3
1622190310000|2021-05-28 08:25:10|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|72
1622190320000|2021-05-28 08:25:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|24
1622190350000|2021-05-28 08:25:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|22
1622190360000|2021-05-28 08:26:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|22
1622190370000|2021-05-28 08:26:10|4215.63|4215.03|4215.75|4215.15|4215.88|4215.28|4215.63|4215.03|33
1622190380000|2021-05-28 08:26:20|4215.63|4215.03|4215.5|4214.9|4215.88|4215.28|4215.38|4214.78|55
1622190390000|2021-05-28 08:26:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|13
1622190400000|2021-05-28 08:26:40|||||||||7
1622190410000|2021-05-28 08:26:50|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|38
1622190420000|2021-05-28 08:27:00|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|36
1622190430000|2021-05-28 08:27:10|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|24
1622190440000|2021-05-28 08:27:20|4215.75|4215.15|4215.38|4214.78|4215.88|4215.28|4215.38|4214.78|243
1622190450000|2021-05-28 08:27:30|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|65
1622190460000|2021-05-28 08:27:40|||||||||2
1622190470000|2021-05-28 08:27:50|||||||||3
1622190480000|2021-05-28 08:28:00|4215.25|4214.65|4215.63|4215.03|4215.63|4215.03|4215.13|4214.53|65
1622190490000|2021-05-28 08:28:10|||||||||1
1622190500000|2021-05-28 08:28:20|||||||||7
1622190510000|2021-05-28 08:28:30|||||||||2
1622190520000|2021-05-28 08:28:40|||||||||1
1622190540000|2021-05-28 08:29:00|4215.38|4214.78|4215.88|4215.28|4215.88|4215.28|4215.38|4214.78|96
1622190550000|2021-05-28 08:29:10|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|17
1622190560000|2021-05-28 08:29:20|4215.38|4214.78|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|74
1622190570000|2021-05-28 08:29:30|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|50
1622190580000|2021-05-28 08:29:40|||||||||5
1622190600000|2021-05-28 08:30:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|27
1622190610000|2021-05-28 08:30:10|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|3
1622190620000|2021-05-28 08:30:20|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|12
1622190630000|2021-05-28 08:30:30|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|8
1622190640000|2021-05-28 08:30:40|||||||||9
1622190650000|2021-05-28 08:30:50|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|16
1622190660000|2021-05-28 08:31:00|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|48
1622190680000|2021-05-28 08:31:20|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|32
1622190690000|2021-05-28 08:31:30|4215.75|4215.15|4215.63|4215.03|4215.75|4215.15|4215.63|4215.03|7
1622190700000|2021-05-28 08:31:40|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|26
1622190720000|2021-05-28 08:32:00|4215.5|4214.9|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|35
1622190730000|2021-05-28 08:32:10|||||||||4
1622190740000|2021-05-28 08:32:20|||||||||6
1622190750000|2021-05-28 08:32:30|||||||||5
1622190760000|2021-05-28 08:32:40|4215.63|4215.03|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|44
1622190770000|2021-05-28 08:32:50|4215.5|4214.9|4215.5|4214.9|4215.63|4215.03|4215.5|4214.9|28
1622190780000|2021-05-28 08:33:00|4215.38|4214.78|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|15
1622190800000|2021-05-28 08:33:20|||||||||1
1622190820000|2021-05-28 08:33:40|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|44
1622190830000|2021-05-28 08:33:50|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|8
1622190840000|2021-05-28 08:34:00|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|29
1622190850000|2021-05-28 08:34:10|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|31
1622190860000|2021-05-28 08:34:20|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|29
1622190870000|2021-05-28 08:34:30|||||||||3
1622190880000|2021-05-28 08:34:40|||||||||3
1622190890000|2021-05-28 08:34:50|||||||||19
1622190900000|2021-05-28 08:35:00|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|30
1622190910000|2021-05-28 08:35:10|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|58
1622190930000|2021-05-28 08:35:30|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|18
1622190940000|2021-05-28 08:35:40|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|20
1622190950000|2021-05-28 08:35:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|74
1622190970000|2021-05-28 08:36:10|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|123
1622190990000|2021-05-28 08:36:30|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|11
1622191000000|2021-05-28 08:36:40|||||||||4
1622191010000|2021-05-28 08:36:50|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|17
1622191020000|2021-05-28 08:37:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|94
1622191040000|2021-05-28 08:37:20|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|69
1622191060000|2021-05-28 08:37:40|||||||||102
1622191080000|2021-05-28 08:38:00|||||||||2
1622191090000|2021-05-28 08:38:10|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|52
1622191100000|2021-05-28 08:38:20|||||||||10
1622191110000|2021-05-28 08:38:30|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|76
1622191120000|2021-05-28 08:38:40|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|14
1622191140000|2021-05-28 08:39:00|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|19
1622191150000|2021-05-28 08:39:10|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|25
1622191160000|2021-05-28 08:39:20|||||||||1
1622191170000|2021-05-28 08:39:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|15
1622191180000|2021-05-28 08:39:40|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|25
1622191190000|2021-05-28 08:39:50|||||||||3
1622191200000|2021-05-28 08:40:00|||||||||3
1622191210000|2021-05-28 08:40:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.63|4216.03|74
1622191220000|2021-05-28 08:40:20|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|10
1622191230000|2021-05-28 08:40:30|4216.38|4215.78|4216.13|4215.53|4216.38|4215.78|4215.88|4215.28|109
1622191240000|2021-05-28 08:40:40|||||||||33
1622191250000|2021-05-28 08:40:50|||||||||39
1622191260000|2021-05-28 08:41:00|4216|4215.4|4215.88|4215.28|4216|4215.4|4215.88|4215.28|27
1622191270000|2021-05-28 08:41:10|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|22
1622191280000|2021-05-28 08:41:20|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|34
1622191290000|2021-05-28 08:41:30|4216|4215.4|4216.25|4215.65|4216.25|4215.65|4216|4215.4|26
1622191300000|2021-05-28 08:41:40|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|0
1622191330000|2021-05-28 08:42:10|4216.13|4215.53|4216.25|4215.65|4216.25|4215.65|4216.13|4215.53|40
1622191340000|2021-05-28 08:42:20|4216.13|4215.53|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|24
1622191350000|2021-05-28 08:42:30|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|15
1622191360000|2021-05-28 08:42:40|4216|4215.4|4216|4215.4|4216|4215.4|4215.88|4215.28|60
1622191370000|2021-05-28 08:42:50|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|23
1622191380000|2021-05-28 08:43:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|24
1622191390000|2021-05-28 08:43:10|||||||||1
1622191400000|2021-05-28 08:43:20|4216|4215.4|4216.38|4215.78|4216.38|4215.78|4216|4215.4|21
1622191430000|2021-05-28 08:43:50|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|27
1622191440000|2021-05-28 08:44:00|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|16
1622191470000|2021-05-28 08:44:30|4216.5|4215.9|4216.88|4216.28|4216.88|4216.28|4216.5|4215.9|35
1622191480000|2021-05-28 08:44:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|16
1622191490000|2021-05-28 08:44:50|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|35
1622191510000|2021-05-28 08:45:10|||||||||4
1622191520000|2021-05-28 08:45:20|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|70
1622191530000|2021-05-28 08:45:30|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|14
1622191540000|2021-05-28 08:45:40|||||||||3
1622191560000|2021-05-28 08:46:00|||||||||1
1622191590000|2021-05-28 08:46:30|4216.75|4216.15|4216.75|4216.15|4216.75|4216.15|4216.63|4216.03|49
1622191600000|2021-05-28 08:46:40|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|0
1622191610000|2021-05-28 08:46:50|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|26
1622191620000|2021-05-28 08:47:00|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|12
1622191630000|2021-05-28 08:47:10|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|17
1622191640000|2021-05-28 08:47:20|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|14
1622191650000|2021-05-28 08:47:30|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|13
1622191660000|2021-05-28 08:47:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|2
1622191680000|2021-05-28 08:48:00|||||||||7
1622191690000|2021-05-28 08:48:10|||||||||1
1622191700000|2021-05-28 08:48:20|||||||||1
1622191710000|2021-05-28 08:48:30|||||||||3
1622191720000|2021-05-28 08:48:40|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|46
1622191730000|2021-05-28 08:48:50|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|16
1622191740000|2021-05-28 08:49:00|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|73
1622191750000|2021-05-28 08:49:10|||||||||1
1622191770000|2021-05-28 08:49:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|19
1622191790000|2021-05-28 08:49:50|||||||||29
1622191800000|2021-05-28 08:50:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|48
1622191810000|2021-05-28 08:50:10|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|21
1622191820000|2021-05-28 08:50:20|||||||||4
1622191830000|2021-05-28 08:50:30|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|11
1622191840000|2021-05-28 08:50:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|6
1622191860000|2021-05-28 08:51:00|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|19
1622191870000|2021-05-28 08:51:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|61
1622191890000|2021-05-28 08:51:30|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|35
1622191900000|2021-05-28 08:51:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|11
1622191920000|2021-05-28 08:52:00|4216.38|4215.78|4216.5|4215.9|4216.5|4215.9|4216.38|4215.78|41
1622191930000|2021-05-28 08:52:10|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|28
1622191940000|2021-05-28 08:52:20|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|19
1622191980000|2021-05-28 08:53:00|4216.5|4215.9|4216.88|4216.28|4216.88|4216.28|4216.5|4215.9|58
1622191990000|2021-05-28 08:53:10|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|106
1622192000000|2021-05-28 08:53:20|4216.88|4216.28|4216.88|4216.28|4217|4216.4|4216.88|4216.28|21
1622192010000|2021-05-28 08:53:30|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|48
1622192020000|2021-05-28 08:53:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|16
1622192030000|2021-05-28 08:53:50|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|13
1622192040000|2021-05-28 08:54:00|4217.13|4216.53|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|7
1622192050000|2021-05-28 08:54:10|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|33
1622192080000|2021-05-28 08:54:40|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|22
1622192090000|2021-05-28 08:54:50|||||||||1
1622192100000|2021-05-28 08:55:00|4217|4216.4|4216.63|4216.03|4217|4216.4|4216.63|4216.03|56
1622192110000|2021-05-28 08:55:10|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|35
1622192120000|2021-05-28 08:55:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|37
1622192140000|2021-05-28 08:55:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|21
1622192190000|2021-05-28 08:56:30|||||||||3
1622192200000|2021-05-28 08:56:40|||||||||2
1622192210000|2021-05-28 08:56:50|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|36
1622192220000|2021-05-28 08:57:00|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|24
1622192230000|2021-05-28 08:57:10|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4217|4216.4|223
1622192240000|2021-05-28 08:57:20|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|27
1622192250000|2021-05-28 08:57:30|||||||||4
1622192260000|2021-05-28 08:57:40|4217.25|4216.65|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|72
1622192270000|2021-05-28 08:57:50|||||||||3
1622192290000|2021-05-28 08:58:10|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|38
1622192310000|2021-05-28 08:58:30|||||||||9
1622192340000|2021-05-28 08:59:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|26
1622192350000|2021-05-28 08:59:10|||||||||6
1622192370000|2021-05-28 08:59:30|||||||||46
1622192380000|2021-05-28 08:59:40|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|61
1622192390000|2021-05-28 08:59:50|||||||||24
1622192400000|2021-05-28 09:00:00|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|110
1622192410000|2021-05-28 09:00:10|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|16
1622192420000|2021-05-28 09:00:20|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|8
1622192430000|2021-05-28 09:00:30|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|45
1622192440000|2021-05-28 09:00:40|||||||||1
1622192450000|2021-05-28 09:00:50|||||||||1
1622192460000|2021-05-28 09:01:00|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|53
1622192470000|2021-05-28 09:01:10|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|52
1622192490000|2021-05-28 09:01:30|||||||||1
1622192500000|2021-05-28 09:01:40|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|24
1622192530000|2021-05-28 09:02:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|103
1622192540000|2021-05-28 09:02:20|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|69
1622192560000|2021-05-28 09:02:40|||||||||37
1622192570000|2021-05-28 09:02:50|||||||||1
1622192580000|2021-05-28 09:03:00|||||||||36
1622192590000|2021-05-28 09:03:10|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|25
1622192600000|2021-05-28 09:03:20|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|17
1622192610000|2021-05-28 09:03:30|||||||||2
1622192620000|2021-05-28 09:03:40|||||||||1
1622192630000|2021-05-28 09:03:50|||||||||7
1622192640000|2021-05-28 09:04:00|||||||||5
1622192650000|2021-05-28 09:04:10|||||||||5
1622192660000|2021-05-28 09:04:20|||||||||1
1622192670000|2021-05-28 09:04:30|||||||||5
1622192680000|2021-05-28 09:04:40|||||||||2
1622192690000|2021-05-28 09:04:50|||||||||2
1622192700000|2021-05-28 09:05:00|4217.13|4216.53|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|182
1622192710000|2021-05-28 09:05:10|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|31
1622192720000|2021-05-28 09:05:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|32
1622192730000|2021-05-28 09:05:30|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|20
1622192740000|2021-05-28 09:05:40|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|27
1622192750000|2021-05-28 09:05:50|||||||||2
1622192760000|2021-05-28 09:06:00|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|33
1622192770000|2021-05-28 09:06:10|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|36
1622192780000|2021-05-28 09:06:20|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|11
1622192790000|2021-05-28 09:06:30|||||||||2
1622192800000|2021-05-28 09:06:40|||||||||13
1622192810000|2021-05-28 09:06:50|||||||||3
1622192820000|2021-05-28 09:07:00|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|35
1622192830000|2021-05-28 09:07:10|||||||||13
1622192840000|2021-05-28 09:07:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|88
1622192850000|2021-05-28 09:07:30|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|26
1622192860000|2021-05-28 09:07:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|6
1622192870000|2021-05-28 09:07:50|||||||||3
1622192880000|2021-05-28 09:08:00|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|34
1622192890000|2021-05-28 09:08:10|4215.88|4215.28|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|1
1622192900000|2021-05-28 09:08:20|||||||||9
1622192910000|2021-05-28 09:08:30|||||||||3
1622192920000|2021-05-28 09:08:40|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|13
1622192930000|2021-05-28 09:08:50|||||||||2
1622192940000|2021-05-28 09:09:00|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|20
1622192950000|2021-05-28 09:09:10|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|18
1622192960000|2021-05-28 09:09:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|16
1622192970000|2021-05-28 09:09:30|||||||||1
1622192980000|2021-05-28 09:09:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|13
1622192990000|2021-05-28 09:09:50|||||||||1
1622193000000|2021-05-28 09:10:00|4215.63|4215.03|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|27
1622193010000|2021-05-28 09:10:10|||||||||6
1622193020000|2021-05-28 09:10:20|||||||||1
1622193040000|2021-05-28 09:10:40|||||||||4
1622193050000|2021-05-28 09:10:50|||||||||1
1622193060000|2021-05-28 09:11:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|51
1622193080000|2021-05-28 09:11:20|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|18
1622193090000|2021-05-28 09:11:30|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|24
1622193100000|2021-05-28 09:11:40|||||||||6
1622193110000|2021-05-28 09:11:50|4216.63|4216.03|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|51
1622193120000|2021-05-28 09:12:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|37
1622193130000|2021-05-28 09:12:10|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|31
1622193150000|2021-05-28 09:12:30|||||||||12
1622193180000|2021-05-28 09:13:00|||||||||4
1622193210000|2021-05-28 09:13:30|||||||||3
1622193220000|2021-05-28 09:13:40|4216.5|4215.9|4216.5|4215.9|4216.5|4215.9|4216.5|4215.9|37
1622193230000|2021-05-28 09:13:50|4216.63|4216.03|4216.5|4215.9|4216.63|4216.03|4216.38|4215.78|4
1622193240000|2021-05-28 09:14:00|4216.63|4216.03|4216.5|4215.9|4216.63|4216.03|4216.38|4215.78|5
1622193250000|2021-05-28 09:14:10|4216.63|4216.03|4216.5|4215.9|4216.63|4216.03|4216.38|4215.78|7
1622193260000|2021-05-28 09:14:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|1
1622193270000|2021-05-28 09:14:30|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|28
1622193280000|2021-05-28 09:14:40|||||||||20
1622193300000|2021-05-28 09:15:00|4216.88|4216.28|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|30
1622193310000|2021-05-28 09:15:10|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|20
1622193320000|2021-05-28 09:15:20|||||||||1
1622193330000|2021-05-28 09:15:30|||||||||1
1622193340000|2021-05-28 09:15:40|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|17
1622193350000|2021-05-28 09:15:50|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|32
1622193360000|2021-05-28 09:16:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|36
1622193370000|2021-05-28 09:16:10|||||||||2
1622193380000|2021-05-28 09:16:20|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|68
1622193410000|2021-05-28 09:16:50|||||||||1
1622193420000|2021-05-28 09:17:00|||||||||3
1622193430000|2021-05-28 09:17:10|||||||||1
1622193440000|2021-05-28 09:17:20|||||||||37
1622193450000|2021-05-28 09:17:30|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|50
1622193470000|2021-05-28 09:17:50|||||||||12
1622193480000|2021-05-28 09:18:00|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|24
1622193490000|2021-05-28 09:18:10|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|17
1622193500000|2021-05-28 09:18:20|4217.25|4216.65|4217.63|4217.03|4217.88|4217.28|4217.25|4216.65|151
1622193510000|2021-05-28 09:18:30|||||||||2
1622193520000|2021-05-28 09:18:40|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|3
1622193530000|2021-05-28 09:18:50|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|190
1622193540000|2021-05-28 09:19:00|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|10
1622193550000|2021-05-28 09:19:10|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|23
1622193560000|2021-05-28 09:19:20|4218|4217.4|4218|4217.4|4218|4217.4|4218|4217.4|25
1622193570000|2021-05-28 09:19:30|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|6
1622193580000|2021-05-28 09:19:40|||||||||2
1622193600000|2021-05-28 09:20:00|||||||||4
1622193610000|2021-05-28 09:20:10|||||||||7
1622193620000|2021-05-28 09:20:20|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|56
1622193630000|2021-05-28 09:20:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|13
1622193640000|2021-05-28 09:20:40|||||||||2
1622193650000|2021-05-28 09:20:50|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|32
1622193660000|2021-05-28 09:21:00|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|89
1622193670000|2021-05-28 09:21:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|108
1622193680000|2021-05-28 09:21:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|38
1622193690000|2021-05-28 09:21:30|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.63|4217.03|108
1622193700000|2021-05-28 09:21:40|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|15
1622193710000|2021-05-28 09:21:50|||||||||27
1622193720000|2021-05-28 09:22:00|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|22
1622193730000|2021-05-28 09:22:10|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|11
1622193740000|2021-05-28 09:22:20|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|30
1622193750000|2021-05-28 09:22:30|||||||||1
1622193760000|2021-05-28 09:22:40|4218|4217.4|4218|4217.4|4218|4217.4|4218|4217.4|52
1622193770000|2021-05-28 09:22:50|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|2
1622193780000|2021-05-28 09:23:00|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|42
1622193790000|2021-05-28 09:23:10|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|3
1622193800000|2021-05-28 09:23:20|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|4
1622193810000|2021-05-28 09:23:30|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|3
1622193820000|2021-05-28 09:23:40|||||||||10
1622193830000|2021-05-28 09:23:50|||||||||5
1622193840000|2021-05-28 09:24:00|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|28
1622193850000|2021-05-28 09:24:10|||||||||11
1622193860000|2021-05-28 09:24:20|||||||||2
1622193870000|2021-05-28 09:24:30|4217.88|4217.28|4217.88|4217.28|4218|4217.4|4217.88|4217.28|36
1622193880000|2021-05-28 09:24:40|||||||||19
1622193890000|2021-05-28 09:24:50|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|31
1622193910000|2021-05-28 09:25:10|||||||||7
1622193920000|2021-05-28 09:25:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|75
1622193930000|2021-05-28 09:25:30|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|27
1622193940000|2021-05-28 09:25:40|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|36
1622193950000|2021-05-28 09:25:50|4218|4217.4|4218|4217.4|4218.13|4217.53|4217.88|4217.28|39
1622193960000|2021-05-28 09:26:00|4217.88|4217.28|4218|4217.4|4218|4217.4|4217.88|4217.28|14
1622193970000|2021-05-28 09:26:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|0
1622193980000|2021-05-28 09:26:20|4217.63|4217.03|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|68
1622193990000|2021-05-28 09:26:30|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|10
1622194000000|2021-05-28 09:26:40|4217.88|4217.28|4217.75|4217.15|4217.88|4217.28|4217.63|4217.03|15
1622194010000|2021-05-28 09:26:50|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|43
1622194020000|2021-05-28 09:27:00|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|93
1622194030000|2021-05-28 09:27:10|4217.38|4216.78|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|74
1622194040000|2021-05-28 09:27:20|||||||||24
1622194050000|2021-05-28 09:27:30|||||||||2
1622194070000|2021-05-28 09:27:50|||||||||18
1622194080000|2021-05-28 09:28:00|||||||||5
1622194090000|2021-05-28 09:28:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|89
1622194100000|2021-05-28 09:28:20|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|29
1622194110000|2021-05-28 09:28:30|||||||||11
1622194120000|2021-05-28 09:28:40|||||||||3
1622194130000|2021-05-28 09:28:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|59
1622194140000|2021-05-28 09:29:00|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|4217.13|4216.53|31
1622194150000|2021-05-28 09:29:10|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|28
1622194160000|2021-05-28 09:29:20|||||||||40
1622194170000|2021-05-28 09:29:30|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|56
1622194180000|2021-05-28 09:29:40|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|6
1622194190000|2021-05-28 09:29:50|||||||||1
1622194200000|2021-05-28 09:30:00|4217.38|4216.78|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|77
1622194210000|2021-05-28 09:30:10|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|4
1622194220000|2021-05-28 09:30:20|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|38
1622194240000|2021-05-28 09:30:40|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|111
1622194250000|2021-05-28 09:30:50|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|17
1622194260000|2021-05-28 09:31:00|||||||||9
1622194280000|2021-05-28 09:31:20|||||||||36
1622194290000|2021-05-28 09:31:30|4217.13|4216.53|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|35
1622194300000|2021-05-28 09:31:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|46
1622194310000|2021-05-28 09:31:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|4
1622194320000|2021-05-28 09:32:00|||||||||3
1622194330000|2021-05-28 09:32:10|||||||||6
1622194340000|2021-05-28 09:32:20|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|16
1622194350000|2021-05-28 09:32:30|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|45
1622194360000|2021-05-28 09:32:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|81
1622194370000|2021-05-28 09:32:50|4216.63|4216.03|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|101
1622194380000|2021-05-28 09:33:00|4216.88|4216.28|4216.75|4216.15|4216.88|4216.28|4216.63|4216.03|82
1622194390000|2021-05-28 09:33:10|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|39
1622194400000|2021-05-28 09:33:20|||||||||1
1622194410000|2021-05-28 09:33:30|||||||||1
1622194420000|2021-05-28 09:33:40|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|8
1622194430000|2021-05-28 09:33:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|13
1622194440000|2021-05-28 09:34:00|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|14
1622194450000|2021-05-28 09:34:10|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|29
1622194460000|2021-05-28 09:34:20|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|29
1622194480000|2021-05-28 09:34:40|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|18
1622194510000|2021-05-28 09:35:10|||||||||3
1622194520000|2021-05-28 09:35:20|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|13
1622194550000|2021-05-28 09:35:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|13
1622194560000|2021-05-28 09:36:00|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|45
1622194570000|2021-05-28 09:36:10|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|66
1622194580000|2021-05-28 09:36:20|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|28
1622194590000|2021-05-28 09:36:30|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|37
1622194600000|2021-05-28 09:36:40|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|31
1622194610000|2021-05-28 09:36:50|||||||||2
1622194620000|2021-05-28 09:37:00|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|109
1622194630000|2021-05-28 09:37:10|||||||||9
1622194640000|2021-05-28 09:37:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|32
1622194660000|2021-05-28 09:37:40|||||||||3
1622194680000|2021-05-28 09:38:00|||||||||3
1622194700000|2021-05-28 09:38:20|||||||||4
1622194710000|2021-05-28 09:38:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|91
1622194720000|2021-05-28 09:38:40|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|19
1622194730000|2021-05-28 09:38:50|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|51
1622194740000|2021-05-28 09:39:00|||||||||5
1622194750000|2021-05-28 09:39:10|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|140
1622194770000|2021-05-28 09:39:30|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|14
1622194780000|2021-05-28 09:39:40|4218|4217.4|4218|4217.4|4218.13|4217.53|4218|4217.4|17
1622194790000|2021-05-28 09:39:50|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|15
1622194810000|2021-05-28 09:40:10|||||||||2
1622194820000|2021-05-28 09:40:20|||||||||11
1622194850000|2021-05-28 09:40:50|||||||||3
1622194860000|2021-05-28 09:41:00|||||||||7
1622194870000|2021-05-28 09:41:10|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|104
1622194890000|2021-05-28 09:41:30|||||||||7
1622194900000|2021-05-28 09:41:40|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|17
1622194910000|2021-05-28 09:41:50|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|1
1622194920000|2021-05-28 09:42:00|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|38
1622194930000|2021-05-28 09:42:10|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|34
1622194940000|2021-05-28 09:42:20|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|100
1622194950000|2021-05-28 09:42:30|||||||||1
1622194960000|2021-05-28 09:42:40|||||||||25
1622194970000|2021-05-28 09:42:50|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|34
1622194980000|2021-05-28 09:43:00|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|15
1622195020000|2021-05-28 09:43:40|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|39
1622195030000|2021-05-28 09:43:50|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|16
1622195040000|2021-05-28 09:44:00|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|28
1622195080000|2021-05-28 09:44:40|||||||||6
1622195090000|2021-05-28 09:44:50|||||||||7
1622195100000|2021-05-28 09:45:00|||||||||4
1622195110000|2021-05-28 09:45:10|||||||||8
1622195140000|2021-05-28 09:45:40|||||||||4
1622195150000|2021-05-28 09:45:50|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|63
1622195160000|2021-05-28 09:46:00|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|72
1622195180000|2021-05-28 09:46:20|||||||||1
1622195190000|2021-05-28 09:46:30|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|44
1622195200000|2021-05-28 09:46:40|||||||||3
1622195210000|2021-05-28 09:46:50|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|30
1622195220000|2021-05-28 09:47:00|||||||||1
1622195230000|2021-05-28 09:47:10|||||||||1
1622195250000|2021-05-28 09:47:30|||||||||1
1622195260000|2021-05-28 09:47:40|||||||||6
1622195280000|2021-05-28 09:48:00|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|27
1622195290000|2021-05-28 09:48:10|||||||||13
1622195300000|2021-05-28 09:48:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|85
1622195310000|2021-05-28 09:48:30|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|40
1622195320000|2021-05-28 09:48:40|||||||||1
1622195330000|2021-05-28 09:48:50|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|7
1622195350000|2021-05-28 09:49:10|||||||||3
1622195370000|2021-05-28 09:49:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|9
1622195380000|2021-05-28 09:49:40|||||||||2
1622195390000|2021-05-28 09:49:50|||||||||26
1622195400000|2021-05-28 09:50:00|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.13|4216.53|151
1622195410000|2021-05-28 09:50:10|4217.25|4216.65|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|64
1622195420000|2021-05-28 09:50:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|47
1622195430000|2021-05-28 09:50:30|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|19
1622195440000|2021-05-28 09:50:40|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|86
1622195450000|2021-05-28 09:50:50|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|36
1622195460000|2021-05-28 09:51:00|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|114
1622195470000|2021-05-28 09:51:10|4216.25|4215.65|4216.25|4215.65|4216.38|4215.78|4216.13|4215.53|96
1622195480000|2021-05-28 09:51:20|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|27
1622195490000|2021-05-28 09:51:30|4216.5|4215.9|4216.63|4216.03|4216.75|4216.15|4216.5|4215.9|53
1622195500000|2021-05-28 09:51:40|4216.5|4215.9|4216.13|4215.53|4216.63|4216.03|4216.13|4215.53|56
1622195510000|2021-05-28 09:51:50|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4216.13|4215.53|34
1622195520000|2021-05-28 09:52:00|||||||||10
1622195530000|2021-05-28 09:52:10|4215.88|4215.28|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|69
1622195540000|2021-05-28 09:52:20|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|139
1622195550000|2021-05-28 09:52:30|||||||||4
1622195560000|2021-05-28 09:52:40|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|35
1622195570000|2021-05-28 09:52:50|4216.25|4215.65|4216.25|4215.65|4216.38|4215.78|4216.25|4215.65|18
1622195580000|2021-05-28 09:53:00|4216.13|4215.53|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|38
1622195590000|2021-05-28 09:53:10|||||||||5
1622195600000|2021-05-28 09:53:20|||||||||1
1622195610000|2021-05-28 09:53:30|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4216|4215.4|21
1622195620000|2021-05-28 09:53:40|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|94
1622195630000|2021-05-28 09:53:50|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|32
1622195640000|2021-05-28 09:54:00|||||||||10
1622195670000|2021-05-28 09:54:30|||||||||1
1622195680000|2021-05-28 09:54:40|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|57
1622195690000|2021-05-28 09:54:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|6
1622195700000|2021-05-28 09:55:00|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.25|4215.65|136
1622195710000|2021-05-28 09:55:10|||||||||4
1622195720000|2021-05-28 09:55:20|||||||||1
1622195730000|2021-05-28 09:55:30|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|18
1622195740000|2021-05-28 09:55:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|26
1622195750000|2021-05-28 09:55:50|||||||||2
1622195760000|2021-05-28 09:56:00|||||||||6
1622195770000|2021-05-28 09:56:10|||||||||7
1622195800000|2021-05-28 09:56:40|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|39
1622195810000|2021-05-28 09:56:50|||||||||30
1622195820000|2021-05-28 09:57:00|||||||||1
1622195830000|2021-05-28 09:57:10|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|35
1622195840000|2021-05-28 09:57:20|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|22
1622195850000|2021-05-28 09:57:30|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|3
1622195860000|2021-05-28 09:57:40|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|51
1622195870000|2021-05-28 09:57:50|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|31
1622195880000|2021-05-28 09:58:00|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|2
1622195890000|2021-05-28 09:58:10|||||||||3
1622195900000|2021-05-28 09:58:20|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|37
1622195910000|2021-05-28 09:58:30|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|18
1622195920000|2021-05-28 09:58:40|||||||||15
1622195930000|2021-05-28 09:58:50|4217|4216.4|4217|4216.4|4217|4216.4|4217|4216.4|0
1622195940000|2021-05-28 09:59:00|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|31
1622195950000|2021-05-28 09:59:10|4217.25|4216.65|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|18
1622195960000|2021-05-28 09:59:20|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|37
1622195970000|2021-05-28 09:59:30|4217.25|4216.65|4217.63|4217.03|4217.63|4217.03|4217.25|4216.65|41
1622195980000|2021-05-28 09:59:40|||||||||12
1622195990000|2021-05-28 09:59:50|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|57
1622196000000|2021-05-28 10:00:00|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|72
1622196010000|2021-05-28 10:00:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|46
1622196020000|2021-05-28 10:00:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|59
1622196030000|2021-05-28 10:00:30|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|84
1622196040000|2021-05-28 10:00:40|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|20
1622196050000|2021-05-28 10:00:50|||||||||22
1622196070000|2021-05-28 10:01:10|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|115
1622196080000|2021-05-28 10:01:20|4218.25|4217.65|4218.63|4218.03|4218.63|4218.03|4218.25|4217.65|128
1622196090000|2021-05-28 10:01:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|347
1622196100000|2021-05-28 10:01:40|||||||||14
1622196110000|2021-05-28 10:01:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|97
1622196120000|2021-05-28 10:02:00|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|206
1622196130000|2021-05-28 10:02:10|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|195
1622196140000|2021-05-28 10:02:20|||||||||11
1622196150000|2021-05-28 10:02:30|||||||||22
1622196160000|2021-05-28 10:02:40|||||||||27
1622196170000|2021-05-28 10:02:50|4218.88|4218.28|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|95
1622196180000|2021-05-28 10:03:00|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|102
1622196190000|2021-05-28 10:03:10|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|24
1622196200000|2021-05-28 10:03:20|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|9
1622196230000|2021-05-28 10:03:50|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|48
1622196240000|2021-05-28 10:04:00|||||||||34
1622196250000|2021-05-28 10:04:10|||||||||1
1622196260000|2021-05-28 10:04:20|||||||||32
1622196270000|2021-05-28 10:04:30|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|13
1622196280000|2021-05-28 10:04:40|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|27
1622196290000|2021-05-28 10:04:50|||||||||2
1622196300000|2021-05-28 10:05:00|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|36
1622196310000|2021-05-28 10:05:10|4217.88|4217.28|4217.88|4217.28|4218|4217.4|4217.88|4217.28|27
1622196320000|2021-05-28 10:05:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|23
1622196330000|2021-05-28 10:05:30|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|22
1622196340000|2021-05-28 10:05:40|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|10
1622196350000|2021-05-28 10:05:50|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|7
1622196360000|2021-05-28 10:06:00|||||||||1
1622196370000|2021-05-28 10:06:10|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|16
1622196380000|2021-05-28 10:06:20|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|38
1622196390000|2021-05-28 10:06:30|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|15
1622196400000|2021-05-28 10:06:40|||||||||76
1622196410000|2021-05-28 10:06:50|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|64
1622196420000|2021-05-28 10:07:00|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|208
1622196430000|2021-05-28 10:07:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|93
1622196440000|2021-05-28 10:07:20|4216.88|4216.28|4217|4216.4|4217|4216.4|4216.88|4216.28|102
1622196450000|2021-05-28 10:07:30|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|1
1622196460000|2021-05-28 10:07:40|||||||||31
1622196470000|2021-05-28 10:07:50|4217.25|4216.65|4216.88|4216.28|4217.25|4216.65|4216.88|4216.28|120
1622196480000|2021-05-28 10:08:00|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|90
1622196500000|2021-05-28 10:08:20|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|37
1622196510000|2021-05-28 10:08:30|4216.38|4215.78|4216.88|4216.28|4216.88|4216.28|4216.38|4215.78|130
1622196520000|2021-05-28 10:08:40|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|59
1622196540000|2021-05-28 10:09:00|||||||||4
1622196550000|2021-05-28 10:09:10|||||||||1
1622196560000|2021-05-28 10:09:20|||||||||2
1622196580000|2021-05-28 10:09:40|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|41
1622196590000|2021-05-28 10:09:50|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|50
1622196600000|2021-05-28 10:10:00|||||||||9
1622196610000|2021-05-28 10:10:10|||||||||2
1622196620000|2021-05-28 10:10:20|4216.13|4215.53|4216.13|4215.53|4216.25|4215.65|4215.88|4215.28|153
1622196630000|2021-05-28 10:10:30|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|5
1622196640000|2021-05-28 10:10:40|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|14
1622196650000|2021-05-28 10:10:50|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|174
1622196660000|2021-05-28 10:11:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|27
1622196670000|2021-05-28 10:11:10|||||||||133
1622196680000|2021-05-28 10:11:20|||||||||2
1622196720000|2021-05-28 10:12:00|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|41
1622196730000|2021-05-28 10:12:10|||||||||2
1622196740000|2021-05-28 10:12:20|4217.38|4216.78|4217.25|4216.65|4217.38|4216.78|4217.25|4216.65|62
1622196750000|2021-05-28 10:12:30|4217.38|4216.78|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|6
1622196760000|2021-05-28 10:12:40|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|4
1622196770000|2021-05-28 10:12:50|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|23
1622196780000|2021-05-28 10:13:00|||||||||3
1622196790000|2021-05-28 10:13:10|||||||||17
1622196800000|2021-05-28 10:13:20|||||||||1
1622196820000|2021-05-28 10:13:40|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|57
1622196830000|2021-05-28 10:13:50|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|90
1622196840000|2021-05-28 10:14:00|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|18
1622196850000|2021-05-28 10:14:10|||||||||1
1622196860000|2021-05-28 10:14:20|4216.75|4216.15|4217.13|4216.53|4217.13|4216.53|4216.75|4216.15|120
1622196870000|2021-05-28 10:14:30|4217.38|4216.78|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|12
1622196880000|2021-05-28 10:14:40|4217.38|4216.78|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|13
1622196890000|2021-05-28 10:14:50|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|13
1622196900000|2021-05-28 10:15:00|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|15
1622196910000|2021-05-28 10:15:10|||||||||12
1622196930000|2021-05-28 10:15:30|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|16
1622196960000|2021-05-28 10:16:00|4217.13|4216.53|4216.63|4216.03|4217.13|4216.53|4216.63|4216.03|108
1622196970000|2021-05-28 10:16:10|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|16
1622196990000|2021-05-28 10:16:30|||||||||54
1622197000000|2021-05-28 10:16:40|||||||||1
1622197010000|2021-05-28 10:16:50|||||||||4
1622197020000|2021-05-28 10:17:00|||||||||3
1622197040000|2021-05-28 10:17:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|37
1622197050000|2021-05-28 10:17:30|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|16
1622197060000|2021-05-28 10:17:40|||||||||2
1622197070000|2021-05-28 10:17:50|4216.63|4216.03|4217.13|4216.53|4217.13|4216.53|4216.63|4216.03|196
1622197080000|2021-05-28 10:18:00|4217.38|4216.78|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|212
1622197090000|2021-05-28 10:18:10|||||||||65
1622197100000|2021-05-28 10:18:20|||||||||1
1622197150000|2021-05-28 10:19:10|||||||||3
1622197170000|2021-05-28 10:19:30|||||||||57
1622197180000|2021-05-28 10:19:40|||||||||4
1622197190000|2021-05-28 10:19:50|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|298
1622197200000|2021-05-28 10:20:00|4217.25|4216.65|4217.25|4216.65|4217.63|4217.03|4217.25|4216.65|167
1622197210000|2021-05-28 10:20:10|4217.13|4216.53|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|63
1622197220000|2021-05-28 10:20:20|||||||||1
1622197230000|2021-05-28 10:20:30|||||||||2
1622197240000|2021-05-28 10:20:40|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|39
1622197260000|2021-05-28 10:21:00|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|76
1622197270000|2021-05-28 10:21:10|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|40
1622197280000|2021-05-28 10:21:20|||||||||10
1622197290000|2021-05-28 10:21:30|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|29
1622197300000|2021-05-28 10:21:40|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|25
1622197310000|2021-05-28 10:21:50|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|81
1622197320000|2021-05-28 10:22:00|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|17
1622197330000|2021-05-28 10:22:10|4216.75|4216.15|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|11
1622197340000|2021-05-28 10:22:20|4216.75|4216.15|4216.63|4216.03|4216.75|4216.15|4216.63|4216.03|32
1622197360000|2021-05-28 10:22:40|4216.88|4216.28|4216.75|4216.15|4216.88|4216.28|4216.63|4216.03|46
1622197370000|2021-05-28 10:22:50|4216.63|4216.03|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|24
1622197380000|2021-05-28 10:23:00|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|21
1622197400000|2021-05-28 10:23:20|||||||||1
1622197420000|2021-05-28 10:23:40|||||||||49
1622197440000|2021-05-28 10:24:00|||||||||1
1622197450000|2021-05-28 10:24:10|4216.63|4216.03|4217.13|4216.53|4217.13|4216.53|4216.63|4216.03|97
1622197470000|2021-05-28 10:24:30|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|71
1622197490000|2021-05-28 10:24:50|||||||||19
1622197530000|2021-05-28 10:25:30|||||||||143
1622197540000|2021-05-28 10:25:40|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|25
1622197550000|2021-05-28 10:25:50|||||||||5
1622197560000|2021-05-28 10:26:00|4216.75|4216.15|4217.13|4216.53|4217.13|4216.53|4216.63|4216.03|73
1622197570000|2021-05-28 10:26:10|4216.88|4216.28|4217|4216.4|4217|4216.4|4216.88|4216.28|17
1622197580000|2021-05-28 10:26:20|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|19
1622197620000|2021-05-28 10:27:00|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|28
1622197630000|2021-05-28 10:27:10|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|12
1622197660000|2021-05-28 10:27:40|||||||||3
1622197670000|2021-05-28 10:27:50|||||||||3
1622197680000|2021-05-28 10:28:00|||||||||1
1622197690000|2021-05-28 10:28:10|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|22
1622197710000|2021-05-28 10:28:30|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|22
1622197720000|2021-05-28 10:28:40|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|64
1622197730000|2021-05-28 10:28:50|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|10
1622197740000|2021-05-28 10:29:00|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|121
1622197750000|2021-05-28 10:29:10|4216.88|4216.28|4217.38|4216.78|4217.38|4216.78|4216.88|4216.28|144
1622197760000|2021-05-28 10:29:20|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|45
1622197780000|2021-05-28 10:29:40|||||||||434
1622197790000|2021-05-28 10:29:50|||||||||4
1622197810000|2021-05-28 10:30:10|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|71
1622197820000|2021-05-28 10:30:20|||||||||1
1622197830000|2021-05-28 10:30:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|31
1622197840000|2021-05-28 10:30:40|||||||||7
1622197850000|2021-05-28 10:30:50|||||||||1
1622197860000|2021-05-28 10:31:00|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|82
1622197870000|2021-05-28 10:31:10|4217.5|4216.9|4217.13|4216.53|4217.5|4216.9|4217.13|4216.53|123
1622197880000|2021-05-28 10:31:20|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|55
1622197910000|2021-05-28 10:31:50|||||||||5
1622197930000|2021-05-28 10:32:10|||||||||27
1622197960000|2021-05-28 10:32:40|||||||||3
1622197970000|2021-05-28 10:32:50|||||||||5
1622197980000|2021-05-28 10:33:00|||||||||186
1622197990000|2021-05-28 10:33:10|||||||||5
1622198000000|2021-05-28 10:33:20|||||||||2
1622198010000|2021-05-28 10:33:30|||||||||1
1622198020000|2021-05-28 10:33:40|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|101
1622198050000|2021-05-28 10:34:10|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|53
1622198060000|2021-05-28 10:34:20|4217.38|4216.78|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|42
1622198070000|2021-05-28 10:34:30|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|10
1622198090000|2021-05-28 10:34:50|||||||||5
1622198100000|2021-05-28 10:35:00|||||||||5
1622198120000|2021-05-28 10:35:20|4217.25|4216.65|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|60
1622198130000|2021-05-28 10:35:30|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4216.88|4216.28|178
1622198150000|2021-05-28 10:35:50|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|93
1622198160000|2021-05-28 10:36:00|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|79
1622198170000|2021-05-28 10:36:10|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|30
1622198180000|2021-05-28 10:36:20|||||||||10
1622198190000|2021-05-28 10:36:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|52
1622198200000|2021-05-28 10:36:40|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|6
1622198220000|2021-05-28 10:37:00|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|84
1622198260000|2021-05-28 10:37:40|||||||||3
1622198300000|2021-05-28 10:38:20|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|62
1622198320000|2021-05-28 10:38:40|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|60
1622198350000|2021-05-28 10:39:10|||||||||2
1622198370000|2021-05-28 10:39:30|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|96
1622198380000|2021-05-28 10:39:40|||||||||5
1622198400000|2021-05-28 10:40:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|143
1622198410000|2021-05-28 10:40:10|4217.38|4216.78|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|90
1622198430000|2021-05-28 10:40:30|||||||||15
1622198440000|2021-05-28 10:40:40|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|122
1622198460000|2021-05-28 10:41:00|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|65
1622198470000|2021-05-28 10:41:10|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|17
1622198480000|2021-05-28 10:41:20|||||||||1
1622198500000|2021-05-28 10:41:40|||||||||1
1622198510000|2021-05-28 10:41:50|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|41
1622198520000|2021-05-28 10:42:00|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4217|4216.4|97
1622198530000|2021-05-28 10:42:10|||||||||140
1622198540000|2021-05-28 10:42:20|4217.25|4216.65|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|13
1622198550000|2021-05-28 10:42:30|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|4
1622198560000|2021-05-28 10:42:40|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|4217.25|4216.65|0
1622198570000|2021-05-28 10:42:50|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|14
1622198590000|2021-05-28 10:43:10|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|14
1622198610000|2021-05-28 10:43:30|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|32
1622198620000|2021-05-28 10:43:40|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|5
1622198630000|2021-05-28 10:43:50|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|246
1622198640000|2021-05-28 10:44:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|81
1622198670000|2021-05-28 10:44:30|||||||||4
1622198690000|2021-05-28 10:44:50|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|93
1622198700000|2021-05-28 10:45:00|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|65
1622198710000|2021-05-28 10:45:10|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|2
1622198720000|2021-05-28 10:45:20|4217.75|4217.15|4217.75|4217.15|4217.88|4217.28|4217.63|4217.03|6
1622198730000|2021-05-28 10:45:30|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|13
1622198740000|2021-05-28 10:45:40|4217.75|4217.15|4217.75|4217.15|4217.75|4217.15|4217.75|4217.15|0
1622198750000|2021-05-28 10:45:50|4217.63|4217.03|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|21
1622198780000|2021-05-28 10:46:20|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|11
1622198810000|2021-05-28 10:46:50|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|48
1622198820000|2021-05-28 10:47:00|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|16
1622198830000|2021-05-28 10:47:10|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|18
1622198850000|2021-05-28 10:47:30|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|22
1622198880000|2021-05-28 10:48:00|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|48
1622198890000|2021-05-28 10:48:10|||||||||28
1622198920000|2021-05-28 10:48:40|4217.25|4216.65|4217.25|4216.65|4217.38|4216.78|4217.13|4216.53|34
1622198930000|2021-05-28 10:48:50|4217.13|4216.53|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|4
1622198950000|2021-05-28 10:49:10|||||||||16
1622198960000|2021-05-28 10:49:20|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|16
1622198970000|2021-05-28 10:49:30|||||||||2
1622198980000|2021-05-28 10:49:40|||||||||2
1622199000000|2021-05-28 10:50:00|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|20
1622199020000|2021-05-28 10:50:20|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|373
1622199030000|2021-05-28 10:50:30|||||||||4
1622199040000|2021-05-28 10:50:40|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|233
1622199050000|2021-05-28 10:50:50|4218.63|4218.03|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|94
1622199060000|2021-05-28 10:51:00|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|61
1622199070000|2021-05-28 10:51:10|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|42
1622199080000|2021-05-28 10:51:20|||||||||1
1622199090000|2021-05-28 10:51:30|||||||||1
1622199100000|2021-05-28 10:51:40|||||||||37
1622199110000|2021-05-28 10:51:50|||||||||21
1622199120000|2021-05-28 10:52:00|||||||||1
1622199130000|2021-05-28 10:52:10|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|18
1622199140000|2021-05-28 10:52:20|4218.88|4218.28|4218.88|4218.28|4219|4218.4|4218.88|4218.28|118
1622199160000|2021-05-28 10:52:40|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|55
1622199170000|2021-05-28 10:52:50|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|44
1622199180000|2021-05-28 10:53:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|41
1622199190000|2021-05-28 10:53:10|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|91
1622199200000|2021-05-28 10:53:20|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.25|4218.65|101
1622199210000|2021-05-28 10:53:30|||||||||11
1622199220000|2021-05-28 10:53:40|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|40
1622199230000|2021-05-28 10:53:50|||||||||28
1622199240000|2021-05-28 10:54:00|||||||||28
1622199250000|2021-05-28 10:54:10|||||||||1
1622199260000|2021-05-28 10:54:20|4219.25|4218.65|4219.25|4218.65|4219.25|4218.65|4219.13|4218.53|20
1622199270000|2021-05-28 10:54:30|4219.13|4218.53|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|27
1622199280000|2021-05-28 10:54:40|||||||||5
1622199290000|2021-05-28 10:54:50|4219.38|4218.78|4219.25|4218.65|4219.38|4218.78|4219.25|4218.65|31
1622199300000|2021-05-28 10:55:00|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|73
1622199310000|2021-05-28 10:55:10|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|18
1622199320000|2021-05-28 10:55:20|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|106
1622199330000|2021-05-28 10:55:30|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|78
1622199340000|2021-05-28 10:55:40|||||||||48
1622199350000|2021-05-28 10:55:50|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|23
1622199360000|2021-05-28 10:56:00|4219.63|4219.03|4219.5|4218.9|4219.63|4219.03|4219.38|4218.78|50
1622199370000|2021-05-28 10:56:10|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|20
1622199380000|2021-05-28 10:56:20|||||||||1
1622199390000|2021-05-28 10:56:30|||||||||5
1622199410000|2021-05-28 10:56:50|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|52
1622199430000|2021-05-28 10:57:10|4219.25|4218.65|4219.5|4218.9|4219.5|4218.9|4219.25|4218.65|147
1622199440000|2021-05-28 10:57:20|4219.38|4218.78|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|38
1622199450000|2021-05-28 10:57:30|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|12
1622199480000|2021-05-28 10:58:00|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|116
1622199490000|2021-05-28 10:58:10|||||||||6
1622199500000|2021-05-28 10:58:20|||||||||12
1622199510000|2021-05-28 10:58:30|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|67
1622199520000|2021-05-28 10:58:40|||||||||7
1622199530000|2021-05-28 10:58:50|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|19
1622199540000|2021-05-28 10:59:00|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|33
1622199550000|2021-05-28 10:59:10|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|30
1622199570000|2021-05-28 10:59:30|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|59
1622199580000|2021-05-28 10:59:40|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|20
1622199590000|2021-05-28 10:59:50|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|138
1622199600000|2021-05-28 11:00:00|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4218.88|4218.28|313
1622199610000|2021-05-28 11:00:10|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|107
1622199620000|2021-05-28 11:00:20|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|93
1622199630000|2021-05-28 11:00:30|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|104
1622199640000|2021-05-28 11:00:40|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|55
1622199650000|2021-05-28 11:00:50|4219.13|4218.53|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|40
1622199660000|2021-05-28 11:01:00|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|46
1622199670000|2021-05-28 11:01:10|||||||||2
1622199680000|2021-05-28 11:01:20|||||||||7
1622199690000|2021-05-28 11:01:30|||||||||1
1622199700000|2021-05-28 11:01:40|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|44
1622199710000|2021-05-28 11:01:50|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|42
1622199720000|2021-05-28 11:02:00|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|71
1622199730000|2021-05-28 11:02:10|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|205
1622199740000|2021-05-28 11:02:20|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|75
1622199750000|2021-05-28 11:02:30|||||||||26
1622199760000|2021-05-28 11:02:40|||||||||16
1622199780000|2021-05-28 11:03:00|||||||||4
1622199790000|2021-05-28 11:03:10|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|93
1622199800000|2021-05-28 11:03:20|||||||||5
1622199810000|2021-05-28 11:03:30|4219.38|4218.78|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|61
1622199830000|2021-05-28 11:03:50|||||||||28
1622199840000|2021-05-28 11:04:00|4219.75|4219.15|4219.75|4219.15|4219.75|4219.15|4219.63|4219.03|17
1622199850000|2021-05-28 11:04:10|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|4
1622199860000|2021-05-28 11:04:20|||||||||7
1622199870000|2021-05-28 11:04:30|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|75
1622199880000|2021-05-28 11:04:40|4220.25|4219.65|4220.13|4219.53|4220.25|4219.65|4220.13|4219.53|30
1622199890000|2021-05-28 11:04:50|||||||||23
1622199900000|2021-05-28 11:05:00|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|23
1622199910000|2021-05-28 11:05:10|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|66
1622199920000|2021-05-28 11:05:20|||||||||2
1622199930000|2021-05-28 11:05:30|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|32
1622199950000|2021-05-28 11:05:50|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|80
1622199960000|2021-05-28 11:06:00|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|81
1622199970000|2021-05-28 11:06:10|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|23
1622199980000|2021-05-28 11:06:20|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4220|4219.4|25
1622199990000|2021-05-28 11:06:30|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|14
1622200000000|2021-05-28 11:06:40|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|23
1622200010000|2021-05-28 11:06:50|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|10
1622200020000|2021-05-28 11:07:00|||||||||7
1622200030000|2021-05-28 11:07:10|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|23
1622200040000|2021-05-28 11:07:20|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|119
1622200050000|2021-05-28 11:07:30|||||||||15
1622200060000|2021-05-28 11:07:40|||||||||1
1622200080000|2021-05-28 11:08:00|||||||||12
1622200090000|2021-05-28 11:08:10|||||||||1
1622200100000|2021-05-28 11:08:20|||||||||16
1622200110000|2021-05-28 11:08:30|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|33
1622200130000|2021-05-28 11:08:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|69
1622200140000|2021-05-28 11:09:00|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.38|4217.78|222
1622200150000|2021-05-28 11:09:10|4218.88|4218.28|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|74
1622200170000|2021-05-28 11:09:30|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|32
1622200180000|2021-05-28 11:09:40|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|27
1622200190000|2021-05-28 11:09:50|||||||||17
1622200200000|2021-05-28 11:10:00|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|31
1622200210000|2021-05-28 11:10:10|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|26
1622200220000|2021-05-28 11:10:20|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|38
1622200230000|2021-05-28 11:10:30|||||||||1
1622200240000|2021-05-28 11:10:40|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|12
1622200250000|2021-05-28 11:10:50|||||||||2
1622200260000|2021-05-28 11:11:00|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|109
1622200270000|2021-05-28 11:11:10|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|75
1622200290000|2021-05-28 11:11:30|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|16
1622200300000|2021-05-28 11:11:40|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|76
1622200310000|2021-05-28 11:11:50|||||||||32
1622200320000|2021-05-28 11:12:00|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|6
1622200330000|2021-05-28 11:12:10|||||||||2
1622200340000|2021-05-28 11:12:20|||||||||13
1622200360000|2021-05-28 11:12:40|||||||||1
1622200370000|2021-05-28 11:12:50|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|47
1622200380000|2021-05-28 11:13:00|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|132
1622200390000|2021-05-28 11:13:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|165
1622200400000|2021-05-28 11:13:20|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|61
1622200420000|2021-05-28 11:13:40|||||||||4
1622200430000|2021-05-28 11:13:50|4218.63|4218.03|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|29
1622200440000|2021-05-28 11:14:00|||||||||13
1622200450000|2021-05-28 11:14:10|||||||||6
1622200470000|2021-05-28 11:14:30|||||||||46
1622200480000|2021-05-28 11:14:40|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|32
1622200490000|2021-05-28 11:14:50|||||||||2
1622200500000|2021-05-28 11:15:00|||||||||25
1622200510000|2021-05-28 11:15:10|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|60
1622200520000|2021-05-28 11:15:20|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|18
1622200530000|2021-05-28 11:15:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|53
1622200540000|2021-05-28 11:15:40|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|39
1622200550000|2021-05-28 11:15:50|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|4
1622200560000|2021-05-28 11:16:00|||||||||5
1622200570000|2021-05-28 11:16:10|||||||||20
1622200580000|2021-05-28 11:16:20|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|83
1622200590000|2021-05-28 11:16:30|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|26
1622200600000|2021-05-28 11:16:40|||||||||2
1622200620000|2021-05-28 11:17:00|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|42
1622200630000|2021-05-28 11:17:10|||||||||30
1622200640000|2021-05-28 11:17:20|||||||||1
1622200650000|2021-05-28 11:17:30|||||||||5
1622200660000|2021-05-28 11:17:40|||||||||3
1622200670000|2021-05-28 11:17:50|||||||||14
1622200680000|2021-05-28 11:18:00|||||||||1
1622200690000|2021-05-28 11:18:10|||||||||1
1622200700000|2021-05-28 11:18:20|4218.5|4217.9|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|150
1622200710000|2021-05-28 11:18:30|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|29
1622200720000|2021-05-28 11:18:40|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|12
1622200730000|2021-05-28 11:18:50|||||||||81
1622200740000|2021-05-28 11:19:00|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|27
1622200750000|2021-05-28 11:19:10|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|14
1622200760000|2021-05-28 11:19:20|4218.5|4217.9|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|13
1622200770000|2021-05-28 11:19:30|||||||||20
1622200780000|2021-05-28 11:19:40|||||||||1
1622200790000|2021-05-28 11:19:50|||||||||2
1622200800000|2021-05-28 11:20:00|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218|4217.4|64
1622200810000|2021-05-28 11:20:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|7
1622200820000|2021-05-28 11:20:20|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|50
1622200830000|2021-05-28 11:20:30|4218|4217.4|4217.63|4217.03|4218|4217.4|4217.63|4217.03|87
1622200840000|2021-05-28 11:20:40|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|36
1622200850000|2021-05-28 11:20:50|||||||||1
1622200860000|2021-05-28 11:21:00|4217.88|4217.28|4217.75|4217.15|4217.88|4217.28|4217.63|4217.03|74
1622200870000|2021-05-28 11:21:10|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4
1622200880000|2021-05-28 11:21:20|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|38
1622200890000|2021-05-28 11:21:30|4218.13|4217.53|4218|4217.4|4218.13|4217.53|4218|4217.4|37
1622200900000|2021-05-28 11:21:40|4218.13|4217.53|4218|4217.4|4218.13|4217.53|4217.88|4217.28|59
1622200910000|2021-05-28 11:21:50|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|2
1622200920000|2021-05-28 11:22:00|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|28
1622200930000|2021-05-28 11:22:10|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|34
1622200950000|2021-05-28 11:22:30|||||||||2
1622200970000|2021-05-28 11:22:50|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|80
1622200980000|2021-05-28 11:23:00|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|29
1622201000000|2021-05-28 11:23:20|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|75
1622201010000|2021-05-28 11:23:30|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|19
1622201030000|2021-05-28 11:23:50|||||||||4
1622201040000|2021-05-28 11:24:00|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|26
1622201050000|2021-05-28 11:24:10|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|27
1622201060000|2021-05-28 11:24:20|4218.13|4217.53|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|41
1622201070000|2021-05-28 11:24:30|||||||||1
1622201080000|2021-05-28 11:24:40|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|39
1622201100000|2021-05-28 11:25:00|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|60
1622201110000|2021-05-28 11:25:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|39
1622201120000|2021-05-28 11:25:20|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|39
1622201130000|2021-05-28 11:25:30|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|108
1622201150000|2021-05-28 11:25:50|||||||||13
1622201160000|2021-05-28 11:26:00|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|49
1622201180000|2021-05-28 11:26:20|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|28
1622201190000|2021-05-28 11:26:30|||||||||1
1622201200000|2021-05-28 11:26:40|||||||||24
1622201210000|2021-05-28 11:26:50|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|42
1622201220000|2021-05-28 11:27:00|||||||||4
1622201230000|2021-05-28 11:27:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|54
1622201240000|2021-05-28 11:27:20|||||||||1
1622201250000|2021-05-28 11:27:30|||||||||2
1622201270000|2021-05-28 11:27:50|||||||||2
1622201280000|2021-05-28 11:28:00|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|69
1622201290000|2021-05-28 11:28:10|||||||||1
1622201300000|2021-05-28 11:28:20|||||||||1
1622201310000|2021-05-28 11:28:30|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|12
1622201340000|2021-05-28 11:29:00|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|27
1622201360000|2021-05-28 11:29:20|||||||||48
1622201380000|2021-05-28 11:29:40|4218|4217.4|4218|4217.4|4218|4217.4|4218|4217.4|4
1622201390000|2021-05-28 11:29:50|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|58
1622201400000|2021-05-28 11:30:00|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|157
1622201410000|2021-05-28 11:30:10|||||||||21
1622201420000|2021-05-28 11:30:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|42
1622201440000|2021-05-28 11:30:40|4217.75|4217.15|4217.75|4217.15|4217.75|4217.15|4217.75|4217.15|4
1622201450000|2021-05-28 11:30:50|4217.63|4217.03|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|58
1622201460000|2021-05-28 11:31:00|||||||||24
1622201470000|2021-05-28 11:31:10|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|45
1622201480000|2021-05-28 11:31:20|4217.38|4216.78|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|40
1622201490000|2021-05-28 11:31:30|||||||||1
1622201500000|2021-05-28 11:31:40|||||||||6
1622201510000|2021-05-28 11:31:50|||||||||1
1622201530000|2021-05-28 11:32:10|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|33
1622201540000|2021-05-28 11:32:20|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|15
1622201560000|2021-05-28 11:32:40|||||||||3
1622201570000|2021-05-28 11:32:50|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|81
1622201580000|2021-05-28 11:33:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|36
1622201590000|2021-05-28 11:33:10|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|6
1622201600000|2021-05-28 11:33:20|||||||||20
1622201610000|2021-05-28 11:33:30|||||||||32
1622201620000|2021-05-28 11:33:40|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|65
1622201630000|2021-05-28 11:33:50|||||||||5
1622201640000|2021-05-28 11:34:00|||||||||1
1622201660000|2021-05-28 11:34:20|||||||||22
1622201670000|2021-05-28 11:34:30|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|57
1622201680000|2021-05-28 11:34:40|||||||||7
1622201710000|2021-05-28 11:35:10|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|21
1622201720000|2021-05-28 11:35:20|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|4217.5|4216.9|8
1622201730000|2021-05-28 11:35:30|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|14
1622201740000|2021-05-28 11:35:40|||||||||1
1622201750000|2021-05-28 11:35:50|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|49
1622201760000|2021-05-28 11:36:00|||||||||20
1622201780000|2021-05-28 11:36:20|||||||||12
1622201790000|2021-05-28 11:36:30|||||||||34
1622201810000|2021-05-28 11:36:50|||||||||16
1622201820000|2021-05-28 11:37:00|||||||||6
1622201840000|2021-05-28 11:37:20|||||||||4
1622201850000|2021-05-28 11:37:30|||||||||12
1622201860000|2021-05-28 11:37:40|||||||||3
1622201870000|2021-05-28 11:37:50|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|6
1622201880000|2021-05-28 11:38:00|||||||||4
1622201890000|2021-05-28 11:38:10|4216.63|4216.03|4216.63|4216.03|4216.88|4216.28|4216.63|4216.03|138
1622201900000|2021-05-28 11:38:20|4216.88|4216.28|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|134
1622201920000|2021-05-28 11:38:40|||||||||1
1622201930000|2021-05-28 11:38:50|||||||||3
1622201950000|2021-05-28 11:39:10|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|100
1622201960000|2021-05-28 11:39:20|||||||||77
1622201980000|2021-05-28 11:39:40|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|98
1622201990000|2021-05-28 11:39:50|||||||||8
1622202000000|2021-05-28 11:40:00|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|101
1622202010000|2021-05-28 11:40:10|||||||||5
1622202020000|2021-05-28 11:40:20|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.75|4216.15|29
1622202030000|2021-05-28 11:40:30|4217.13|4216.53|4217|4216.4|4217.13|4216.53|4216.88|4216.28|186
1622202040000|2021-05-28 11:40:40|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|121
1622202050000|2021-05-28 11:40:50|||||||||1
1622202060000|2021-05-28 11:41:00|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|88
1622202070000|2021-05-28 11:41:10|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4216.88|4216.28|175
1622202080000|2021-05-28 11:41:20|||||||||3
1622202100000|2021-05-28 11:41:40|||||||||13
1622202110000|2021-05-28 11:41:50|||||||||15
1622202120000|2021-05-28 11:42:00|4217.13|4216.53|4216.63|4216.03|4217.13|4216.53|4216.63|4216.03|152
1622202130000|2021-05-28 11:42:10|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|37
1622202140000|2021-05-28 11:42:20|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|29
1622202150000|2021-05-28 11:42:30|4216.5|4215.9|4216.88|4216.28|4216.88|4216.28|4216.5|4215.9|94
1622202160000|2021-05-28 11:42:40|||||||||115
1622202170000|2021-05-28 11:42:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|41
1622202190000|2021-05-28 11:43:10|||||||||6
1622202210000|2021-05-28 11:43:30|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|150
1622202220000|2021-05-28 11:43:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|100
1622202230000|2021-05-28 11:43:50|||||||||234
1622202240000|2021-05-28 11:44:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|84
1622202260000|2021-05-28 11:44:20|||||||||5
1622202270000|2021-05-28 11:44:30|||||||||4
1622202290000|2021-05-28 11:44:50|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|52
1622202300000|2021-05-28 11:45:00|||||||||2
1622202310000|2021-05-28 11:45:10|||||||||2
1622202320000|2021-05-28 11:45:20|||||||||32
1622202330000|2021-05-28 11:45:30|||||||||35
1622202340000|2021-05-28 11:45:40|||||||||1
1622202350000|2021-05-28 11:45:50|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|126
1622202360000|2021-05-28 11:46:00|||||||||3
1622202380000|2021-05-28 11:46:20|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|34
1622202390000|2021-05-28 11:46:30|||||||||5
1622202400000|2021-05-28 11:46:40|||||||||138
1622202410000|2021-05-28 11:46:50|||||||||2
1622202420000|2021-05-28 11:47:00|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|60
1622202430000|2021-05-28 11:47:10|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|87
1622202440000|2021-05-28 11:47:20|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|69
1622202450000|2021-05-28 11:47:30|4217.88|4217.28|4217.75|4217.15|4217.88|4217.28|4217.75|4217.15|59
1622202460000|2021-05-28 11:47:40|4217.63|4217.03|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|118
1622202470000|2021-05-28 11:47:50|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|109
1622202480000|2021-05-28 11:48:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|155
1622202490000|2021-05-28 11:48:10|4217.25|4216.65|4217.63|4217.03|4217.63|4217.03|4217.13|4216.53|51
1622202500000|2021-05-28 11:48:20|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|47
1622202510000|2021-05-28 11:48:30|||||||||6
1622202520000|2021-05-28 11:48:40|4217.38|4216.78|4217.13|4216.53|4217.5|4216.9|4217|4216.4|248
1622202530000|2021-05-28 11:48:50|||||||||4
1622202540000|2021-05-28 11:49:00|||||||||5
1622202550000|2021-05-28 11:49:10|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|25
1622202570000|2021-05-28 11:49:30|||||||||7
1622202580000|2021-05-28 11:49:40|||||||||21
1622202590000|2021-05-28 11:49:50|||||||||3
1622202600000|2021-05-28 11:50:00|4216.75|4216.15|4216.88|4216.28|4216.88|4216.28|4216.63|4216.03|96
1622202630000|2021-05-28 11:50:30|||||||||56
1622202640000|2021-05-28 11:50:40|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4217|4216.4|141
1622202650000|2021-05-28 11:50:50|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|4216.88|4216.28|33
1622202670000|2021-05-28 11:51:10|||||||||11
1622202680000|2021-05-28 11:51:20|||||||||7
1622202690000|2021-05-28 11:51:30|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|114
1622202700000|2021-05-28 11:51:40|||||||||10
1622202720000|2021-05-28 11:52:00|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|108
1622202730000|2021-05-28 11:52:10|4217|4216.4|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|79
1622202740000|2021-05-28 11:52:20|4216.88|4216.28|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|100
1622202750000|2021-05-28 11:52:30|4217|4216.4|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|30
1622202760000|2021-05-28 11:52:40|4217|4216.4|4217|4216.4|4217|4216.4|4217|4216.4|56
1622202770000|2021-05-28 11:52:50|4216.88|4216.28|4216.88|4216.28|4217|4216.4|4216.38|4215.78|476
1622202780000|2021-05-28 11:53:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|137
1622202790000|2021-05-28 11:53:10|||||||||15
1622202800000|2021-05-28 11:53:20|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|40
1622202810000|2021-05-28 11:53:30|||||||||43
1622202820000|2021-05-28 11:53:40|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|26
1622202830000|2021-05-28 11:53:50|||||||||11
1622202840000|2021-05-28 11:54:00|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|76
1622202850000|2021-05-28 11:54:10|||||||||3
1622202860000|2021-05-28 11:54:20|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|77
1622202870000|2021-05-28 11:54:30|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|24
1622202880000|2021-05-28 11:54:40|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|51
1622202890000|2021-05-28 11:54:50|||||||||7
1622202900000|2021-05-28 11:55:00|||||||||37
1622202910000|2021-05-28 11:55:10|||||||||74
1622202920000|2021-05-28 11:55:20|||||||||32
1622202930000|2021-05-28 11:55:30|||||||||26
1622202940000|2021-05-28 11:55:40|4216.88|4216.28|4216.38|4215.78|4216.88|4216.28|4216.38|4215.78|176
1622202960000|2021-05-28 11:56:00|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|220
1622202970000|2021-05-28 11:56:10|||||||||1
1622202980000|2021-05-28 11:56:20|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|37
1622202990000|2021-05-28 11:56:30|4216.5|4215.9|4216.13|4215.53|4216.5|4215.9|4216.13|4215.53|117
1622203000000|2021-05-28 11:56:40|||||||||52
1622203020000|2021-05-28 11:57:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|59
1622203030000|2021-05-28 11:57:10|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|66
1622203050000|2021-05-28 11:57:30|||||||||17
1622203070000|2021-05-28 11:57:50|||||||||5
1622203080000|2021-05-28 11:58:00|||||||||1
1622203090000|2021-05-28 11:58:10|||||||||8
1622203100000|2021-05-28 11:58:20|||||||||4
1622203110000|2021-05-28 11:58:30|||||||||28
1622203120000|2021-05-28 11:58:40|||||||||4
1622203130000|2021-05-28 11:58:50|||||||||3
1622203140000|2021-05-28 11:59:00|||||||||5
1622203150000|2021-05-28 11:59:10|||||||||5
1622203160000|2021-05-28 11:59:20|4216.13|4215.53|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|168
1622203170000|2021-05-28 11:59:30|||||||||13
1622203180000|2021-05-28 11:59:40|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|67
1622203190000|2021-05-28 11:59:50|||||||||3
1622203200000|2021-05-28 12:00:00|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|202
1622203210000|2021-05-28 12:00:10|4216.13|4215.53|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|87
1622203220000|2021-05-28 12:00:20|||||||||26
1622203230000|2021-05-28 12:00:30|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|55
1622203240000|2021-05-28 12:00:40|||||||||69
1622203250000|2021-05-28 12:00:50|||||||||6
1622203270000|2021-05-28 12:01:10|||||||||10
1622203280000|2021-05-28 12:01:20|||||||||47
1622203290000|2021-05-28 12:01:30|||||||||9
1622203300000|2021-05-28 12:01:40|||||||||14
1622203310000|2021-05-28 12:01:50|||||||||5
1622203320000|2021-05-28 12:02:00|||||||||17
1622203330000|2021-05-28 12:02:10|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|85
1622203340000|2021-05-28 12:02:20|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|4216.63|4216.03|77
1622203350000|2021-05-28 12:02:30|||||||||1
1622203360000|2021-05-28 12:02:40|||||||||16
1622203370000|2021-05-28 12:02:50|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|238
1622203380000|2021-05-28 12:03:00|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.25|4215.65|46
1622203390000|2021-05-28 12:03:10|||||||||37
1622203400000|2021-05-28 12:03:20|||||||||2
1622203410000|2021-05-28 12:03:30|4216.5|4215.9|4216.38|4215.78|4216.5|4215.9|4216.38|4215.78|153
1622203420000|2021-05-28 12:03:40|||||||||78
1622203430000|2021-05-28 12:03:50|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|35
1622203440000|2021-05-28 12:04:00|||||||||7
1622203450000|2021-05-28 12:04:10|||||||||26
1622203460000|2021-05-28 12:04:20|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|4216.38|4215.78|39
1622203470000|2021-05-28 12:04:30|||||||||9
1622203480000|2021-05-28 12:04:40|||||||||9
1622203490000|2021-05-28 12:04:50|||||||||7
1622203500000|2021-05-28 12:05:00|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|180
1622203510000|2021-05-28 12:05:10|||||||||5
1622203520000|2021-05-28 12:05:20|||||||||11
1622203530000|2021-05-28 12:05:30|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|149
1622203540000|2021-05-28 12:05:40|||||||||12
1622203550000|2021-05-28 12:05:50|||||||||36
1622203560000|2021-05-28 12:06:00|||||||||20
1622203570000|2021-05-28 12:06:10|||||||||11
1622203580000|2021-05-28 12:06:20|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|32
1622203590000|2021-05-28 12:06:30|||||||||29
1622203600000|2021-05-28 12:06:40|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.88|4215.28|338
1622203610000|2021-05-28 12:06:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|68
1622203620000|2021-05-28 12:07:00|4215.63|4215.03|4215.13|4214.53|4215.63|4215.03|4215.13|4214.53|194
1622203630000|2021-05-28 12:07:10|4215.25|4214.65|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|93
1622203640000|2021-05-28 12:07:20|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.13|4214.53|134
1622203650000|2021-05-28 12:07:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|228
1622203660000|2021-05-28 12:07:40|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|68
1622203670000|2021-05-28 12:07:50|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|44
1622203680000|2021-05-28 12:08:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.75|4215.15|91
1622203690000|2021-05-28 12:08:10|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|38
1622203700000|2021-05-28 12:08:20|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|61
1622203710000|2021-05-28 12:08:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|33
1622203730000|2021-05-28 12:08:50|4215.38|4214.78|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|129
1622203740000|2021-05-28 12:09:00|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|94
1622203750000|2021-05-28 12:09:10|4214.88|4214.28|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|205
1622203760000|2021-05-28 12:09:20|||||||||28
1622203770000|2021-05-28 12:09:30|||||||||1
1622203780000|2021-05-28 12:09:40|||||||||3
1622203790000|2021-05-28 12:09:50|4214.88|4214.28|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|108
1622203800000|2021-05-28 12:10:00|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|66
1622203810000|2021-05-28 12:10:10|||||||||4
1622203820000|2021-05-28 12:10:20|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|52
1622203830000|2021-05-28 12:10:30|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|20
1622203840000|2021-05-28 12:10:40|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|71
1622203850000|2021-05-28 12:10:50|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|19
1622203860000|2021-05-28 12:11:00|4214.63|4214.03|4214.5|4213.9|4214.63|4214.03|4214.5|4213.9|117
1622203870000|2021-05-28 12:11:10|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|74
1622203880000|2021-05-28 12:11:20|||||||||80
1622203890000|2021-05-28 12:11:30|||||||||6
1622203900000|2021-05-28 12:11:40|||||||||15
1622203910000|2021-05-28 12:11:50|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|61
1622203920000|2021-05-28 12:12:00|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|162
1622203940000|2021-05-28 12:12:20|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|46
1622203950000|2021-05-28 12:12:30|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|191
1622203970000|2021-05-28 12:12:50|||||||||17
1622203980000|2021-05-28 12:13:00|||||||||31
1622203990000|2021-05-28 12:13:10|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|42
1622204000000|2021-05-28 12:13:20|||||||||54
1622204010000|2021-05-28 12:13:30|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|197
1622204020000|2021-05-28 12:13:40|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|104
1622204030000|2021-05-28 12:13:50|||||||||26
1622204040000|2021-05-28 12:14:00|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.38|4212.78|170
1622204050000|2021-05-28 12:14:10|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|100
1622204060000|2021-05-28 12:14:20|4213.38|4212.78|4213.63|4213.03|4213.88|4213.28|4213.38|4212.78|114
1622204070000|2021-05-28 12:14:30|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|44
1622204080000|2021-05-28 12:14:40|||||||||12
1622204090000|2021-05-28 12:14:50|||||||||18
1622204100000|2021-05-28 12:15:00|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|145
1622204110000|2021-05-28 12:15:10|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|88
1622204120000|2021-05-28 12:15:20|4214.25|4213.65|4214.25|4213.65|4214.38|4213.78|4214.13|4213.53|76
1622204130000|2021-05-28 12:15:30|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|16
1622204140000|2021-05-28 12:15:40|||||||||28
1622204150000|2021-05-28 12:15:50|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|58
1622204160000|2021-05-28 12:16:00|||||||||7
1622204170000|2021-05-28 12:16:10|4214.5|4213.9|4214.13|4213.53|4214.5|4213.9|4214.13|4213.53|142
1622204180000|2021-05-28 12:16:20|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|68
1622204190000|2021-05-28 12:16:30|||||||||3
1622204200000|2021-05-28 12:16:40|||||||||45
1622204210000|2021-05-28 12:16:50|||||||||4
1622204220000|2021-05-28 12:17:00|||||||||2
1622204230000|2021-05-28 12:17:10|||||||||59
1622204240000|2021-05-28 12:17:20|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|5
1622204250000|2021-05-28 12:17:30|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|38
1622204260000|2021-05-28 12:17:40|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|21
1622204270000|2021-05-28 12:17:50|||||||||1
1622204290000|2021-05-28 12:18:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|55
1622204300000|2021-05-28 12:18:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|176
1622204310000|2021-05-28 12:18:30|||||||||2
1622204320000|2021-05-28 12:18:40|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|72
1622204330000|2021-05-28 12:18:50|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|7
1622204340000|2021-05-28 12:19:00|||||||||13
1622204350000|2021-05-28 12:19:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|75
1622204360000|2021-05-28 12:19:20|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|50
1622204370000|2021-05-28 12:19:30|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|22
1622204380000|2021-05-28 12:19:40|||||||||26
1622204390000|2021-05-28 12:19:50|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|9
1622204400000|2021-05-28 12:20:00|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4213.88|4213.28|129
1622204410000|2021-05-28 12:20:10|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|350
1622204420000|2021-05-28 12:20:20|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|61
1622204430000|2021-05-28 12:20:30|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|72
1622204440000|2021-05-28 12:20:40|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|87
1622204450000|2021-05-28 12:20:50|4214.5|4213.9|4214.5|4213.9|4214.63|4214.03|4214.38|4213.78|87
1622204460000|2021-05-28 12:21:00|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|28
1622204470000|2021-05-28 12:21:10|||||||||8
1622204490000|2021-05-28 12:21:30|||||||||16
1622204500000|2021-05-28 12:21:40|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|45
1622204510000|2021-05-28 12:21:50|||||||||6
1622204520000|2021-05-28 12:22:00|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|127
1622204530000|2021-05-28 12:22:10|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|66
1622204540000|2021-05-28 12:22:20|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|88
1622204550000|2021-05-28 12:22:30|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|48
1622204560000|2021-05-28 12:22:40|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|114
1622204570000|2021-05-28 12:22:50|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|29
1622204580000|2021-05-28 12:23:00|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|32
1622204590000|2021-05-28 12:23:10|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|136
1622204600000|2021-05-28 12:23:20|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|121
1622204610000|2021-05-28 12:23:30|4213.38|4212.78|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|274
1622204620000|2021-05-28 12:23:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|36
1622204630000|2021-05-28 12:23:50|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|85
1622204640000|2021-05-28 12:24:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|45
1622204660000|2021-05-28 12:24:20|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|36
1622204670000|2021-05-28 12:24:30|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|53
1622204680000|2021-05-28 12:24:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|52
1622204690000|2021-05-28 12:24:50|||||||||2
1622204700000|2021-05-28 12:25:00|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|107
1622204710000|2021-05-28 12:25:10|||||||||13
1622204720000|2021-05-28 12:25:20|4213.38|4212.78|4213.5|4212.9|4213.5|4212.9|4213.38|4212.78|24
1622204730000|2021-05-28 12:25:30|4213.63|4213.03|4212.88|4212.28|4213.63|4213.03|4212.88|4212.28|319
1622204740000|2021-05-28 12:25:40|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|51
1622204750000|2021-05-28 12:25:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|123
1622204760000|2021-05-28 12:26:00|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|77
1622204770000|2021-05-28 12:26:10|||||||||58
1622204780000|2021-05-28 12:26:20|||||||||45
1622204790000|2021-05-28 12:26:30|||||||||27
1622204800000|2021-05-28 12:26:40|4212.5|4211.9|4212.88|4212.28|4212.88|4212.28|4212.38|4211.78|129
1622204810000|2021-05-28 12:26:50|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|141
1622204820000|2021-05-28 12:27:00|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|60
1622204830000|2021-05-28 12:27:10|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|91
1622204850000|2021-05-28 12:27:30|||||||||12
1622204860000|2021-05-28 12:27:40|||||||||9
1622204870000|2021-05-28 12:27:50|||||||||4
1622204880000|2021-05-28 12:28:00|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|182
1622204890000|2021-05-28 12:28:10|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|53
1622204900000|2021-05-28 12:28:20|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|38
1622204910000|2021-05-28 12:28:30|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|26
1622204920000|2021-05-28 12:28:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|59
1622204930000|2021-05-28 12:28:50|4213.13|4212.53|4213|4212.4|4213.13|4212.53|4212.88|4212.28|62
1622204940000|2021-05-28 12:29:00|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|25
1622204950000|2021-05-28 12:29:10|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|96
1622204960000|2021-05-28 12:29:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|54
1622204970000|2021-05-28 12:29:30|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|108
1622204980000|2021-05-28 12:29:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|103
1622204990000|2021-05-28 12:29:50|4213.75|4213.15|4213.88|4213.28|4214|4213.4|4213.63|4213.03|153
1622205000000|2021-05-28 12:30:00|4213.75|4213.15|4212.88|4212.28|4213.75|4213.15|4212.63|4212.03|344
1622205010000|2021-05-28 12:30:10|4213.13|4212.53|4213.63|4213.03|4213.88|4213.28|4213.13|4212.53|256
1622205020000|2021-05-28 12:30:20|||||||||95
1622205030000|2021-05-28 12:30:30|4213.38|4212.78|4214.38|4213.78|4214.38|4213.78|4213.38|4212.78|821
1622205040000|2021-05-28 12:30:40|4214.63|4214.03|4214.88|4214.28|4215.13|4214.53|4214.63|4214.03|451
1622205050000|2021-05-28 12:30:50|4215|4214.4|4214.63|4214.03|4215|4214.4|4214.63|4214.03|197
1622205060000|2021-05-28 12:31:00|4214.38|4213.78|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|175
1622205070000|2021-05-28 12:31:10|4214.63|4214.03|4215.13|4214.53|4215.13|4214.53|4214.63|4214.03|139
1622205080000|2021-05-28 12:31:20|4215.25|4214.65|4215.63|4215.03|4215.63|4215.03|4215.25|4214.65|228
1622205090000|2021-05-28 12:31:30|||||||||44
1622205100000|2021-05-28 12:31:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|222
1622205110000|2021-05-28 12:31:50|4215.63|4215.03|4216.13|4215.53|4216.13|4215.53|4215.63|4215.03|108
1622205120000|2021-05-28 12:32:00|4215.88|4215.28|4216|4215.4|4216.13|4215.53|4215.88|4215.28|292
1622205130000|2021-05-28 12:32:10|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|180
1622205140000|2021-05-28 12:32:20|||||||||147
1622205150000|2021-05-28 12:32:30|4215.75|4215.15|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|136
1622205160000|2021-05-28 12:32:40|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|88
1622205170000|2021-05-28 12:32:50|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|241
1622205180000|2021-05-28 12:33:00|||||||||69
1622205190000|2021-05-28 12:33:10|||||||||7
1622205200000|2021-05-28 12:33:20|4215.75|4215.15|4215.38|4214.78|4215.75|4215.15|4215.38|4214.78|137
1622205210000|2021-05-28 12:33:30|4215.25|4214.65|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|55
1622205220000|2021-05-28 12:33:40|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4215|4214.4|90
1622205230000|2021-05-28 12:33:50|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|193
1622205240000|2021-05-28 12:34:00|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|136
1622205250000|2021-05-28 12:34:10|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|165
1622205260000|2021-05-28 12:34:20|4213.63|4213.03|4214.13|4213.53|4214.13|4213.53|4213.63|4213.03|214
1622205270000|2021-05-28 12:34:30|4213.88|4213.28|4213.63|4213.03|4214.13|4213.53|4213.63|4213.03|99
1622205280000|2021-05-28 12:34:40|4213.75|4213.15|4214.13|4213.53|4214.13|4213.53|4213.75|4213.15|134
1622205290000|2021-05-28 12:34:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|75
1622205300000|2021-05-28 12:35:00|4213.88|4213.28|4213.88|4213.28|4214.13|4213.53|4213.63|4213.03|197
1622205310000|2021-05-28 12:35:10|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|93
1622205320000|2021-05-28 12:35:20|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|43
1622205330000|2021-05-28 12:35:30|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|71
1622205340000|2021-05-28 12:35:40|4213.63|4213.03|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|56
1622205350000|2021-05-28 12:35:50|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|187
1622205360000|2021-05-28 12:36:00|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|168
1622205370000|2021-05-28 12:36:10|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|61
1622205380000|2021-05-28 12:36:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|45
1622205390000|2021-05-28 12:36:30|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|109
1622205400000|2021-05-28 12:36:40|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|7
1622205410000|2021-05-28 12:36:50|4213.63|4213.03|4213.63|4213.03|4213.88|4213.28|4213.5|4212.9|195
1622205420000|2021-05-28 12:37:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|160
1622205430000|2021-05-28 12:37:10|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|19
1622205440000|2021-05-28 12:37:20|4214|4213.4|4213.63|4213.03|4214|4213.4|4213.38|4212.78|125
1622205450000|2021-05-28 12:37:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|17
1622205460000|2021-05-28 12:37:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|57
1622205470000|2021-05-28 12:37:50|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|46
1622205480000|2021-05-28 12:38:00|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|147
1622205490000|2021-05-28 12:38:10|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|32
1622205500000|2021-05-28 12:38:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|108
1622205510000|2021-05-28 12:38:30|||||||||10
1622205520000|2021-05-28 12:38:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|60
1622205530000|2021-05-28 12:38:50|||||||||9
1622205540000|2021-05-28 12:39:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|69
1622205550000|2021-05-28 12:39:10|4214.38|4213.78|4214.25|4213.65|4214.38|4213.78|4214.25|4213.65|65
1622205560000|2021-05-28 12:39:20|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|36
1622205570000|2021-05-28 12:39:30|||||||||13
1622205580000|2021-05-28 12:39:40|4214.13|4213.53|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|66
1622205590000|2021-05-28 12:39:50|4214.25|4213.65|4214.88|4214.28|4214.88|4214.28|4214.25|4213.65|112
1622205600000|2021-05-28 12:40:00|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.38|4213.78|171
1622205610000|2021-05-28 12:40:10|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|36
1622205620000|2021-05-28 12:40:20|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|66
1622205630000|2021-05-28 12:40:30|||||||||6
1622205640000|2021-05-28 12:40:40|4214.5|4213.9|4214.5|4213.9|4214.63|4214.03|4214.38|4213.78|51
1622205650000|2021-05-28 12:40:50|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|60
1622205660000|2021-05-28 12:41:00|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|45
1622205670000|2021-05-28 12:41:10|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|70
1622205680000|2021-05-28 12:41:20|||||||||11
1622205690000|2021-05-28 12:41:30|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|176
1622205700000|2021-05-28 12:41:40|4214.75|4214.15|4214.75|4214.15|4214.88|4214.28|4214.75|4214.15|65
1622205710000|2021-05-28 12:41:50|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|19
1622205720000|2021-05-28 12:42:00|4214.75|4214.15|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|28
1622205730000|2021-05-28 12:42:10|||||||||43
1622205740000|2021-05-28 12:42:20|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|48
1622205750000|2021-05-28 12:42:30|||||||||36
1622205760000|2021-05-28 12:42:40|||||||||4
1622205770000|2021-05-28 12:42:50|||||||||60
1622205780000|2021-05-28 12:43:00|||||||||25
1622205790000|2021-05-28 12:43:10|||||||||19
1622205800000|2021-05-28 12:43:20|||||||||6
1622205810000|2021-05-28 12:43:30|||||||||10
1622205820000|2021-05-28 12:43:40|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|36
1622205850000|2021-05-28 12:44:10|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|68
1622205860000|2021-05-28 12:44:20|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|54
1622205870000|2021-05-28 12:44:30|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|148
1622205880000|2021-05-28 12:44:40|||||||||16
1622205890000|2021-05-28 12:44:50|||||||||6
1622205900000|2021-05-28 12:45:00|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|167
1622205910000|2021-05-28 12:45:10|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|58
1622205920000|2021-05-28 12:45:20|||||||||93
1622205930000|2021-05-28 12:45:30|4214.38|4213.78|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|144
1622205940000|2021-05-28 12:45:40|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|32
1622205950000|2021-05-28 12:45:50|4214.38|4213.78|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|111
1622205960000|2021-05-28 12:46:00|4214.5|4213.9|4214.13|4213.53|4214.5|4213.9|4214.13|4213.53|104
1622205970000|2021-05-28 12:46:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|320
1622205980000|2021-05-28 12:46:20|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|152
1622205990000|2021-05-28 12:46:30|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.13|4212.53|289
1622206000000|2021-05-28 12:46:40|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|84
1622206010000|2021-05-28 12:46:50|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|48
1622206020000|2021-05-28 12:47:00|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|155
1622206030000|2021-05-28 12:47:10|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|41
1622206040000|2021-05-28 12:47:20|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|86
1622206050000|2021-05-28 12:47:30|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|57
1622206060000|2021-05-28 12:47:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|185
1622206070000|2021-05-28 12:47:50|4212.38|4211.78|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|241
1622206080000|2021-05-28 12:48:00|4212.25|4211.65|4211.63|4211.03|4212.25|4211.65|4211.63|4211.03|321
1622206090000|2021-05-28 12:48:10|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|185
1622206100000|2021-05-28 12:48:20|4212|4211.4|4212.38|4211.78|4212.38|4211.78|4212|4211.4|226
1622206110000|2021-05-28 12:48:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|104
1622206120000|2021-05-28 12:48:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|107
1622206130000|2021-05-28 12:48:50|||||||||9
1622206140000|2021-05-28 12:49:00|4212.63|4212.03|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|271
1622206150000|2021-05-28 12:49:10|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|90
1622206160000|2021-05-28 12:49:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|172
1622206170000|2021-05-28 12:49:30|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|79
1622206180000|2021-05-28 12:49:40|||||||||39
1622206190000|2021-05-28 12:49:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|45
1622206200000|2021-05-28 12:50:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|192
1622206210000|2021-05-28 12:50:10|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|175
1622206220000|2021-05-28 12:50:20|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|4213.75|4213.15|40
1622206230000|2021-05-28 12:50:30|4213.63|4213.03|4213.5|4212.9|4213.75|4213.15|4213.38|4212.78|276
1622206240000|2021-05-28 12:50:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|355
1622206250000|2021-05-28 12:50:50|||||||||9
1622206260000|2021-05-28 12:51:00|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.75|4212.15|249
1622206270000|2021-05-28 12:51:10|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.5|4211.9|122
1622206280000|2021-05-28 12:51:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.25|4211.65|184
1622206290000|2021-05-28 12:51:30|||||||||88
1622206300000|2021-05-28 12:51:40|4212.38|4211.78|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|92
1622206310000|2021-05-28 12:51:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|69
1622206320000|2021-05-28 12:52:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|66
1622206330000|2021-05-28 12:52:10|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|116
1622206340000|2021-05-28 12:52:20|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4211.88|4211.28|196
1622206350000|2021-05-28 12:52:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|175
1622206360000|2021-05-28 12:52:40|||||||||34
1622206370000|2021-05-28 12:52:50|||||||||4
1622206380000|2021-05-28 12:53:00|||||||||14
1622206390000|2021-05-28 12:53:10|4212.63|4212.03|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|357
1622206400000|2021-05-28 12:53:20|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|126
1622206410000|2021-05-28 12:53:30|||||||||30
1622206420000|2021-05-28 12:53:40|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|23
1622206430000|2021-05-28 12:53:50|||||||||2
1622206450000|2021-05-28 12:54:10|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|119
1622206460000|2021-05-28 12:54:20|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|146
1622206470000|2021-05-28 12:54:30|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|83
1622206480000|2021-05-28 12:54:40|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|88
1622206490000|2021-05-28 12:54:50|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|177
1622206500000|2021-05-28 12:55:00|4212.13|4211.53|4212|4211.4|4212.13|4211.53|4211.88|4211.28|163
1622206510000|2021-05-28 12:55:10|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|27
1622206520000|2021-05-28 12:55:20|4212.25|4211.65|4212.38|4211.78|4212.5|4211.9|4212.25|4211.65|137
1622206530000|2021-05-28 12:55:30|4212.13|4211.53|4211.88|4211.28|4212.38|4211.78|4211.88|4211.28|129
1622206540000|2021-05-28 12:55:40|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|114
1622206550000|2021-05-28 12:55:50|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|120
1622206560000|2021-05-28 12:56:00|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|214
1622206570000|2021-05-28 12:56:10|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|253
1622206580000|2021-05-28 12:56:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|170
1622206590000|2021-05-28 12:56:30|4211.63|4211.03|4211.63|4211.03|4212.13|4211.53|4211.63|4211.03|364
1622206600000|2021-05-28 12:56:40|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|311
1622206610000|2021-05-28 12:56:50|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|79
1622206620000|2021-05-28 12:57:00|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|141
1622206630000|2021-05-28 12:57:10|4212.38|4211.78|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|77
1622206640000|2021-05-28 12:57:20|||||||||57
1622206650000|2021-05-28 12:57:30|||||||||20
1622206660000|2021-05-28 12:57:40|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|90
1622206670000|2021-05-28 12:57:50|4212.38|4211.78|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|61
1622206680000|2021-05-28 12:58:00|4212.88|4212.28|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|180
1622206690000|2021-05-28 12:58:10|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|147
1622206700000|2021-05-28 12:58:20|||||||||1
1622206710000|2021-05-28 12:58:30|||||||||6
1622206720000|2021-05-28 12:58:40|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|30
1622206730000|2021-05-28 12:58:50|||||||||23
1622206740000|2021-05-28 12:59:00|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|74
1622206750000|2021-05-28 12:59:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|133
1622206760000|2021-05-28 12:59:20|||||||||23
1622206770000|2021-05-28 12:59:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|34
1622206780000|2021-05-28 12:59:40|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|73
1622206790000|2021-05-28 12:59:50|4212.13|4211.53|4212.13|4211.53|4212.38|4211.78|4212|4211.4|85
1622206800000|2021-05-28 13:00:00|||||||||33
1622206810000|2021-05-28 13:00:10|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|215
1622206820000|2021-05-28 13:00:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|69
1622206830000|2021-05-28 13:00:30|4212|4211.4|4212.38|4211.78|4212.38|4211.78|4212|4211.4|126
1622206840000|2021-05-28 13:00:40|||||||||2
1622206850000|2021-05-28 13:00:50|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|30
1622206860000|2021-05-28 13:01:00|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|58
1622206870000|2021-05-28 13:01:10|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.13|4211.53|29
1622206880000|2021-05-28 13:01:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|47
1622206890000|2021-05-28 13:01:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|33
1622206900000|2021-05-28 13:01:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|70
1622206910000|2021-05-28 13:01:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|21
1622206920000|2021-05-28 13:02:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|39
1622206930000|2021-05-28 13:02:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|27
1622206940000|2021-05-28 13:02:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|57
1622206950000|2021-05-28 13:02:30|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|52
1622206960000|2021-05-28 13:02:40|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|89
1622206970000|2021-05-28 13:02:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|80
1622206980000|2021-05-28 13:03:00|||||||||18
1622206990000|2021-05-28 13:03:10|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|100
1622207000000|2021-05-28 13:03:20|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|121
1622207010000|2021-05-28 13:03:30|||||||||4
1622207020000|2021-05-28 13:03:40|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|84
1622207030000|2021-05-28 13:03:50|||||||||69
1622207040000|2021-05-28 13:04:00|||||||||30
1622207050000|2021-05-28 13:04:10|||||||||10
1622207060000|2021-05-28 13:04:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|44
1622207070000|2021-05-28 13:04:30|||||||||53
1622207090000|2021-05-28 13:04:50|||||||||48
1622207100000|2021-05-28 13:05:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|72
1622207110000|2021-05-28 13:05:10|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|55
1622207120000|2021-05-28 13:05:20|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|33
1622207130000|2021-05-28 13:05:30|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|72
1622207140000|2021-05-28 13:05:40|||||||||55
1622207150000|2021-05-28 13:05:50|||||||||31
1622207160000|2021-05-28 13:06:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|50
1622207170000|2021-05-28 13:06:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|45
1622207180000|2021-05-28 13:06:20|||||||||14
1622207190000|2021-05-28 13:06:30|||||||||3
1622207200000|2021-05-28 13:06:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|240
1622207210000|2021-05-28 13:06:50|||||||||8
1622207220000|2021-05-28 13:07:00|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|30
1622207230000|2021-05-28 13:07:10|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|136
1622207240000|2021-05-28 13:07:20|||||||||16
1622207250000|2021-05-28 13:07:30|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|100
1622207260000|2021-05-28 13:07:40|||||||||10
1622207270000|2021-05-28 13:07:50|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|113
1622207280000|2021-05-28 13:08:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|126
1622207290000|2021-05-28 13:08:10|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|107
1622207300000|2021-05-28 13:08:20|||||||||26
1622207310000|2021-05-28 13:08:30|||||||||16
1622207320000|2021-05-28 13:08:40|||||||||16
1622207330000|2021-05-28 13:08:50|||||||||48
1622207340000|2021-05-28 13:09:00|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|138
1622207350000|2021-05-28 13:09:10|||||||||3
1622207360000|2021-05-28 13:09:20|||||||||28
1622207380000|2021-05-28 13:09:40|||||||||1
1622207390000|2021-05-28 13:09:50|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|92
1622207400000|2021-05-28 13:10:00|||||||||77
1622207410000|2021-05-28 13:10:10|||||||||20
1622207430000|2021-05-28 13:10:30|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|113
1622207440000|2021-05-28 13:10:40|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|167
1622207450000|2021-05-28 13:10:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|47
1622207460000|2021-05-28 13:11:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|138
1622207470000|2021-05-28 13:11:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|70
1622207480000|2021-05-28 13:11:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|43
1622207490000|2021-05-28 13:11:30|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|13
1622207500000|2021-05-28 13:11:40|||||||||19
1622207510000|2021-05-28 13:11:50|||||||||57
1622207520000|2021-05-28 13:12:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|37
1622207530000|2021-05-28 13:12:10|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|59
1622207540000|2021-05-28 13:12:20|||||||||11
1622207550000|2021-05-28 13:12:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|71
1622207560000|2021-05-28 13:12:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|43
1622207570000|2021-05-28 13:12:50|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|64
1622207580000|2021-05-28 13:13:00|||||||||1
1622207590000|2021-05-28 13:13:10|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|230
1622207600000|2021-05-28 13:13:20|||||||||1
1622207610000|2021-05-28 13:13:30|||||||||1
1622207620000|2021-05-28 13:13:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|174
1622207630000|2021-05-28 13:13:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|39
1622207640000|2021-05-28 13:14:00|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|127
1622207650000|2021-05-28 13:14:10|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|39
1622207660000|2021-05-28 13:14:20|||||||||2
1622207670000|2021-05-28 13:14:30|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|29
1622207680000|2021-05-28 13:14:40|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|60
1622207690000|2021-05-28 13:14:50|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|51
1622207700000|2021-05-28 13:15:00|||||||||84
1622207710000|2021-05-28 13:15:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|77
1622207720000|2021-05-28 13:15:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|44
1622207730000|2021-05-28 13:15:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|60
1622207740000|2021-05-28 13:15:40|||||||||12
1622207750000|2021-05-28 13:15:50|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|168
1622207760000|2021-05-28 13:16:00|||||||||8
1622207770000|2021-05-28 13:16:10|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|85
1622207780000|2021-05-28 13:16:20|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|138
1622207790000|2021-05-28 13:16:30|4213.13|4212.53|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|164
1622207800000|2021-05-28 13:16:40|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|168
1622207810000|2021-05-28 13:16:50|4213.25|4212.65|4213.63|4213.03|4213.63|4213.03|4213.25|4212.65|169
1622207820000|2021-05-28 13:17:00|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|200
1622207830000|2021-05-28 13:17:10|4213.5|4212.9|4213.88|4213.28|4213.88|4213.28|4213.5|4212.9|157
1622207840000|2021-05-28 13:17:20|4213.63|4213.03|4213.63|4213.03|4213.88|4213.28|4213.38|4212.78|125
1622207850000|2021-05-28 13:17:30|||||||||9
1622207860000|2021-05-28 13:17:40|||||||||67
1622207870000|2021-05-28 13:17:50|4213.88|4213.28|4214.13|4213.53|4214.25|4213.65|4213.63|4213.03|872
1622207880000|2021-05-28 13:18:00|4213.88|4213.28|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|317
1622207890000|2021-05-28 13:18:10|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|217
1622207900000|2021-05-28 13:18:20|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|56
1622207910000|2021-05-28 13:18:30|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|66
1622207920000|2021-05-28 13:18:40|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|201
1622207930000|2021-05-28 13:18:50|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|87
1622207940000|2021-05-28 13:19:00|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|234
1622207950000|2021-05-28 13:19:10|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|161
1622207960000|2021-05-28 13:19:20|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|104
1622207970000|2021-05-28 13:19:30|||||||||33
1622207980000|2021-05-28 13:19:40|||||||||14
1622207990000|2021-05-28 13:19:50|||||||||12
1622208000000|2021-05-28 13:20:00|4214.13|4213.53|4214.13|4213.53|4214.25|4213.65|4213.88|4213.28|224
1622208010000|2021-05-28 13:20:10|||||||||35
1622208020000|2021-05-28 13:20:20|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|78
1622208030000|2021-05-28 13:20:30|||||||||22
1622208040000|2021-05-28 13:20:40|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|116
1622208050000|2021-05-28 13:20:50|||||||||2
1622208060000|2021-05-28 13:21:00|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|62
1622208070000|2021-05-28 13:21:10|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|109
1622208080000|2021-05-28 13:21:20|||||||||59
1622208090000|2021-05-28 13:21:30|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|104
1622208100000|2021-05-28 13:21:40|||||||||5
1622208110000|2021-05-28 13:21:50|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|74
1622208120000|2021-05-28 13:22:00|||||||||11
1622208130000|2021-05-28 13:22:10|||||||||5
1622208140000|2021-05-28 13:22:20|||||||||14
1622208150000|2021-05-28 13:22:30|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|119
1622208160000|2021-05-28 13:22:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|94
1622208170000|2021-05-28 13:22:50|||||||||11
1622208180000|2021-05-28 13:23:00|4214|4213.4|4214.38|4213.78|4214.38|4213.78|4213.88|4213.28|175
1622208190000|2021-05-28 13:23:10|||||||||8
1622208200000|2021-05-28 13:23:20|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|138
1622208210000|2021-05-28 13:23:30|||||||||7
1622208220000|2021-05-28 13:23:40|||||||||22
1622208230000|2021-05-28 13:23:50|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|106
1622208240000|2021-05-28 13:24:00|||||||||37
1622208250000|2021-05-28 13:24:10|||||||||3
1622208260000|2021-05-28 13:24:20|||||||||13
1622208270000|2021-05-28 13:24:30|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|78
1622208280000|2021-05-28 13:24:40|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|105
1622208290000|2021-05-28 13:24:50|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|68
1622208300000|2021-05-28 13:25:00|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|495
1622208310000|2021-05-28 13:25:10|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.38|4213.78|234
1622208320000|2021-05-28 13:25:20|||||||||86
1622208330000|2021-05-28 13:25:30|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|111
1622208340000|2021-05-28 13:25:40|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|212
1622208350000|2021-05-28 13:25:50|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|207
1622208360000|2021-05-28 13:26:00|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|116
1622208370000|2021-05-28 13:26:10|4214.88|4214.28|4215.63|4215.03|4215.63|4215.03|4214.88|4214.28|319
1622208380000|2021-05-28 13:26:20|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|225
1622208390000|2021-05-28 13:26:30|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|259
1622208400000|2021-05-28 13:26:40|4215.25|4214.65|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|156
1622208410000|2021-05-28 13:26:50|4214.88|4214.28|4215|4214.4|4215|4214.4|4214.88|4214.28|102
1622208420000|2021-05-28 13:27:00|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|58
1622208430000|2021-05-28 13:27:10|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|133
1622208440000|2021-05-28 13:27:20|4214.88|4214.28|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|237
1622208450000|2021-05-28 13:27:30|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|85
1622208460000|2021-05-28 13:27:40|||||||||318
1622208470000|2021-05-28 13:27:50|4215.63|4215.03|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|370
1622208480000|2021-05-28 13:28:00|4215.13|4214.53|4215.38|4214.78|4215.63|4215.03|4215.13|4214.53|515
1622208490000|2021-05-28 13:28:10|||||||||42
1622208500000|2021-05-28 13:28:20|4215.63|4215.03|4215.88|4215.28|4215.88|4215.28|4215.38|4214.78|487
1622208510000|2021-05-28 13:28:30|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|151
1622208520000|2021-05-28 13:28:40|4216.25|4215.65|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|188
1622208530000|2021-05-28 13:28:50|4216.25|4215.65|4216.38|4215.78|4216.38|4215.78|4216.13|4215.53|337
1622208540000|2021-05-28 13:29:00|4216.13|4215.53|4216.13|4215.53|4216.25|4215.65|4216.13|4215.53|158
1622208550000|2021-05-28 13:29:10|4215.88|4215.28|4215.38|4214.78|4215.88|4215.28|4215.13|4214.53|658
1622208560000|2021-05-28 13:29:20|4215.63|4215.03|4215.5|4214.9|4215.63|4215.03|4215.38|4214.78|173
1622208570000|2021-05-28 13:29:30|4215.63|4215.03|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|65
1622208580000|2021-05-28 13:29:40|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|180
1622208590000|2021-05-28 13:29:50|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|359
1622208600000|2021-05-28 13:30:00|4215.53|4215.13|4216.28|4215.88|4216.53|4216.13|4215.53|4215.13|3522
1622208610000|2021-05-28 13:30:10|4216.03|4215.63|4216.28|4215.88|4216.53|4216.13|4216.03|4215.63|1279
1622208620000|2021-05-28 13:30:20|4216.03|4215.63|4215.03|4214.63|4216.03|4215.63|4214.78|4214.38|1819
1622208630000|2021-05-28 13:30:30|4214.53|4214.13|4214.28|4213.88|4214.53|4214.13|4214.28|4213.88|937
1622208640000|2021-05-28 13:30:40|4214.03|4213.63|4214.28|4213.88|4214.53|4214.13|4214.03|4213.63|727
1622208650000|2021-05-28 13:30:50|4214.03|4213.63|4214.03|4213.63|4214.03|4213.63|4213.28|4212.88|1056
1622208660000|2021-05-28 13:31:00|4213.78|4213.38|4213.28|4212.88|4213.78|4213.38|4212.78|4212.38|1421
1622208670000|2021-05-28 13:31:10|4213.53|4213.13|4213.53|4213.13|4213.78|4213.38|4213.53|4213.13|765
1622208680000|2021-05-28 13:31:20|4213.28|4212.88|4213.03|4212.63|4213.78|4213.38|4213.03|4212.63|739
1622208690000|2021-05-28 13:31:30|4212.78|4212.38|4213.03|4212.63|4213.03|4212.63|4212.78|4212.38|519
1622208700000|2021-05-28 13:31:40|4213.15|4212.75|4212.53|4212.13|4213.15|4212.75|4212.53|4212.13|447
1622208710000|2021-05-28 13:31:50|4212.65|4212.25|4212.78|4212.38|4213.03|4212.63|4212.65|4212.25|431
1622208720000|2021-05-28 13:32:00|4213.03|4212.63|4212.78|4212.38|4213.03|4212.63|4212.28|4211.88|1286
1622208730000|2021-05-28 13:32:10|4213.03|4212.63|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|661
1622208740000|2021-05-28 13:32:20|4213.03|4212.63|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|1165
1622208750000|2021-05-28 13:32:30|4213.28|4212.88|4213.78|4213.38|4213.78|4213.38|4213.03|4212.63|690
1622208760000|2021-05-28 13:32:40|4214.03|4213.63|4212.78|4212.38|4214.03|4213.63|4212.78|4212.38|946
1622208770000|2021-05-28 13:32:50|4213.03|4212.63|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|640
1622208780000|2021-05-28 13:33:00|4213.03|4212.63|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|833
1622208790000|2021-05-28 13:33:10|4213.28|4212.88|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|663
1622208800000|2021-05-28 13:33:20|4212.78|4212.38|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|508
1622208810000|2021-05-28 13:33:30|4212.65|4212.25|4212.53|4212.13|4212.78|4212.38|4212.53|4212.13|551
1622208820000|2021-05-28 13:33:40|4212.28|4211.88|4212.28|4211.88|4212.53|4212.13|4212.03|4211.63|1294
1622208830000|2021-05-28 13:33:50|4212.53|4212.13|4212.78|4212.38|4213.03|4212.63|4212.4|4212|787
1622208840000|2021-05-28 13:34:00|4212.65|4212.25|4213.03|4212.63|4213.03|4212.63|4212.53|4212.13|699
1622208850000|2021-05-28 13:34:10|4213.28|4212.88|4212.78|4212.38|4213.28|4212.88|4212.53|4212.13|699
1622208860000|2021-05-28 13:34:20|4212.53|4212.13|4213.03|4212.63|4213.28|4212.88|4212.53|4212.13|897
1622208870000|2021-05-28 13:34:30|4213.28|4212.88|4213.03|4212.63|4213.28|4212.88|4212.53|4212.13|850
1622208880000|2021-05-28 13:34:40|4213.28|4212.88|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|455
1622208890000|2021-05-28 13:34:50|4212.53|4212.13|4213.4|4213|4213.4|4213|4212.53|4212.13|370
1622208900000|2021-05-28 13:35:00|4213.28|4212.88|4213.03|4212.63|4213.53|4213.13|4213.03|4212.63|999
1622208910000|2021-05-28 13:35:10|4212.78|4212.38|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|736
1622208920000|2021-05-28 13:35:20|4212.78|4212.38|4213.03|4212.63|4213.03|4212.63|4212.53|4212.13|868
1622208930000|2021-05-28 13:35:30|4213.28|4212.88|4213.28|4212.88|4213.78|4213.38|4213.28|4212.88|536
1622208940000|2021-05-28 13:35:40|4213.53|4213.13|4213.53|4213.13|4213.53|4213.13|4213.28|4212.88|451
1622208950000|2021-05-28 13:35:50|4213.78|4213.38|4214.03|4213.63|4214.03|4213.63|4213.53|4213.13|774
1622208960000|2021-05-28 13:36:00|4213.78|4213.38|4213.28|4212.88|4213.78|4213.38|4213.03|4212.63|1007
1622208970000|2021-05-28 13:36:10|4213.03|4212.63|4213.28|4212.88|4213.28|4212.88|4212.78|4212.38|958
1622208980000|2021-05-28 13:36:20|4213.03|4212.63|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|748
1622208990000|2021-05-28 13:36:30|4213.28|4212.88|4213.03|4212.63|4213.53|4213.13|4212.78|4212.38|889
1622209000000|2021-05-28 13:36:40|4213.28|4212.88|4213.78|4213.38|4214.03|4213.63|4213.03|4212.63|916
1622209010000|2021-05-28 13:36:50|4213.9|4213.5|4214.03|4213.63|4214.03|4213.63|4213.78|4213.38|322
1622209020000|2021-05-28 13:37:00|4213.9|4213.5|4213.78|4213.38|4214.28|4213.88|4213.28|4212.88|1097
1622209030000|2021-05-28 13:37:10|4214.03|4213.63|4213.53|4213.13|4214.03|4213.63|4213.53|4213.13|434
1622209040000|2021-05-28 13:37:20|4213.65|4213.25|4213.28|4212.88|4213.78|4213.38|4212.78|4212.38|1086
1622209050000|2021-05-28 13:37:30|4213.15|4212.75|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|893
1622209060000|2021-05-28 13:37:40|4213.03|4212.63|4212.78|4212.38|4213.03|4212.63|4212.78|4212.38|492
1622209070000|2021-05-28 13:37:50|4213.03|4212.63|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|560
1622209080000|2021-05-28 13:38:00|4213.03|4212.63|4213.03|4212.63|4213.03|4212.63|4212.53|4212.13|1193
1622209090000|2021-05-28 13:38:10|4213.15|4212.75|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|847
1622209100000|2021-05-28 13:38:20|4212.9|4212.5|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|757
1622209110000|2021-05-28 13:38:30|4213.03|4212.63|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|581
1622209120000|2021-05-28 13:38:40|4212.28|4211.88|4211.78|4211.38|4212.28|4211.88|4211.53|4211.13|1482
1622209130000|2021-05-28 13:38:50|4211.53|4211.13|4211.53|4211.13|4211.78|4211.38|4211.53|4211.13|769
1622209140000|2021-05-28 13:39:00|4211.78|4211.38|4212.03|4211.63|4212.28|4211.88|4211.53|4211.13|761
1622209150000|2021-05-28 13:39:10|4212.28|4211.88|4212.03|4211.63|4212.28|4211.88|4211.78|4211.38|451
1622209160000|2021-05-28 13:39:20|4211.78|4211.38|4211.78|4211.38|4211.78|4211.38|4211.53|4211.13|647
1622209170000|2021-05-28 13:39:30|4212.03|4211.63|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|547
1622209180000|2021-05-28 13:39:40|4212.03|4211.63|4212.78|4212.38|4212.78|4212.38|4212.03|4211.63|544
1622209190000|2021-05-28 13:39:50|4212.53|4212.13|4212.28|4211.88|4212.53|4212.13|4212.03|4211.63|886
1622209200000|2021-05-28 13:40:00|4212.78|4212.38|4212.78|4212.38|4212.78|4212.38|4212.53|4212.13|1466
1622209210000|2021-05-28 13:40:10|4213.03|4212.63|4212.53|4212.13|4213.03|4212.63|4212.28|4211.88|996
1622209220000|2021-05-28 13:40:20|4212.78|4212.38|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|790
1622209230000|2021-05-28 13:40:30|4212.28|4211.88|4212.53|4212.13|4212.53|4212.13|4212.28|4211.88|611
1622209240000|2021-05-28 13:40:40|4212.28|4211.88|4213.03|4212.63|4213.03|4212.63|4212.28|4211.88|920
1622209250000|2021-05-28 13:40:50|4212.78|4212.38|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|1148
1622209260000|2021-05-28 13:41:00|4212.9|4212.5|4213.28|4212.88|4213.28|4212.88|4212.78|4212.38|610
1622209270000|2021-05-28 13:41:10|4213.53|4213.13|4213.03|4212.63|4213.53|4213.13|4212.78|4212.38|779
1622209280000|2021-05-28 13:41:20|4213.28|4212.88|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|300
1622209290000|2021-05-28 13:41:30|4212.9|4212.5|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|687
1622209300000|2021-05-28 13:41:40|4212.28|4211.88|4212.28|4211.88|4212.53|4212.13|4212.03|4211.63|997
1622209310000|2021-05-28 13:41:50|4212.53|4212.13|4212.53|4212.13|4212.53|4212.13|4212.28|4211.88|455
1622209320000|2021-05-28 13:42:00|4212.28|4211.88|4212.78|4212.38|4212.78|4212.38|4212.28|4211.88|611
1622209330000|2021-05-28 13:42:10|4212.53|4212.13|4212.28|4211.88|4212.53|4212.13|4212.28|4211.88|441
1622209340000|2021-05-28 13:42:20|4212.4|4212|4212.03|4211.63|4212.53|4212.13|4212.03|4211.63|309
1622209350000|2021-05-28 13:42:30|4211.78|4211.38|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|239
1622209360000|2021-05-28 13:42:40|4211.9|4211.5|4212.03|4211.63|4212.28|4211.88|4211.78|4211.38|426
1622209370000|2021-05-28 13:42:50|4212.15|4211.75|4211.78|4211.38|4212.15|4211.75|4211.78|4211.38|226
1622209380000|2021-05-28 13:43:00|4212.03|4211.63|4212.03|4211.63|4212.15|4211.75|4212.03|4211.63|380
1622209390000|2021-05-28 13:43:10|4212.15|4211.75|4212.78|4212.38|4212.78|4212.38|4212.15|4211.75|296
1622209400000|2021-05-28 13:43:20|4212.53|4212.13|4212.78|4212.38|4212.78|4212.38|4212.53|4212.13|620
1622209410000|2021-05-28 13:43:30|4212.65|4212.25|4212.03|4211.63|4212.78|4212.38|4212.03|4211.63|260
1622209420000|2021-05-28 13:43:40|4211.78|4211.38|4211.78|4211.38|4211.78|4211.38|4211.53|4211.13|671
1622209430000|2021-05-28 13:43:50|4211.65|4211.25|4211.78|4211.38|4211.78|4211.38|4211.65|4211.25|272
1622209440000|2021-05-28 13:44:00|4212.03|4211.63|4212.28|4211.88|4212.28|4211.88|4212.03|4211.63|416
1622209450000|2021-05-28 13:44:10|||||||||72
1622209460000|2021-05-28 13:44:20|4212.03|4211.63|4212.03|4211.63|4212.28|4211.88|4212.03|4211.63|421
1622209470000|2021-05-28 13:44:30|4211.78|4211.38|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|200
1622209480000|2021-05-28 13:44:40|4211.53|4211.13|4212.03|4211.63|4212.03|4211.63|4211.53|4211.13|354
1622209490000|2021-05-28 13:44:50|4211.78|4211.38|4211.78|4211.38|4211.78|4211.38|4211.78|4211.38|91
1622209500000|2021-05-28 13:45:00|4211.9|4211.5|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|341
1622209510000|2021-05-28 13:45:10|4211.9|4211.5|4212.53|4212.13|4212.53|4212.13|4211.9|4211.5|245
1622209520000|2021-05-28 13:45:20|4212.78|4212.38|4212.78|4212.38|4212.78|4212.38|4212.53|4212.13|234
1622209530000|2021-05-28 13:45:30|4212.53|4212.13|4212.78|4212.38|4212.9|4212.5|4212.53|4212.13|384
1622209540000|2021-05-28 13:45:40|4212.9|4212.5|4212.28|4211.88|4213.03|4212.63|4212.28|4211.88|620
1622209550000|2021-05-28 13:45:50|4212.53|4212.13|4212.28|4211.88|4212.53|4212.13|4212.28|4211.88|237
1622209560000|2021-05-28 13:46:00|4212.4|4212|4213.28|4212.88|4213.28|4212.88|4212.28|4211.88|844
1622209570000|2021-05-28 13:46:10|4213.03|4212.63|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|579
1622209580000|2021-05-28 13:46:20|4213.03|4212.63|4213.53|4213.13|4213.53|4213.13|4212.9|4212.5|505
1622209590000|2021-05-28 13:46:30|4213.78|4213.38|4214.28|4213.88|4214.28|4213.88|4213.78|4213.38|592
1622209600000|2021-05-28 13:46:40|4214.53|4214.13|4214.78|4214.38|4215.03|4214.63|4214.53|4214.13|1358
1622209610000|2021-05-28 13:46:50|4214.53|4214.13|4214.53|4214.13|4214.78|4214.38|4214.4|4214|757
1622209620000|2021-05-28 13:47:00|4214.78|4214.38|4215.53|4215.13|4215.53|4215.13|4214.78|4214.38|1182
1622209630000|2021-05-28 13:47:10|4215.28|4214.88|4215.28|4214.88|4215.53|4215.13|4215.28|4214.88|360
1622209640000|2021-05-28 13:47:20|4215.03|4214.63|4215.03|4214.63|4215.03|4214.63|4214.53|4214.13|867
1622209650000|2021-05-28 13:47:30|4214.78|4214.38|4214.78|4214.38|4215.03|4214.63|4214.53|4214.13|468
1622209660000|2021-05-28 13:47:40|4214.53|4214.13|4214.03|4213.63|4214.53|4214.13|4214.03|4213.63|458
1622209670000|2021-05-28 13:47:50|4213.78|4213.38|4213.78|4213.38|4213.9|4213.5|4213.53|4213.13|450
1622209680000|2021-05-28 13:48:00|4213.53|4213.13|4213.53|4213.13|4213.78|4213.38|4213.53|4213.13|444
1622209690000|2021-05-28 13:48:10|4213.28|4212.88|4213.28|4212.88|4213.53|4213.13|4213.03|4212.63|686
1622209700000|2021-05-28 13:48:20|4213.4|4213|4213.28|4212.88|4213.78|4213.38|4213.03|4212.63|393
1622209710000|2021-05-28 13:48:30|4213.03|4212.63|4212.03|4211.63|4213.03|4212.63|4211.53|4211.13|1310
1622209720000|2021-05-28 13:48:40|4211.78|4211.38|4212.53|4212.13|4212.53|4212.13|4211.78|4211.38|669
1622209730000|2021-05-28 13:48:50|4212.78|4212.38|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|428
1622209740000|2021-05-28 13:49:00|4212.53|4212.13|4212.78|4212.38|4213.28|4212.88|4212.53|4212.13|617
1622209750000|2021-05-28 13:49:10|4213.03|4212.63|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|236
1622209760000|2021-05-28 13:49:20|4212.78|4212.38|4213.03|4212.63|4213.03|4212.63|4212.53|4212.13|270
1622209770000|2021-05-28 13:49:30|4212.9|4212.5|4212.78|4212.38|4213.03|4212.63|4212.78|4212.38|307
1622209780000|2021-05-28 13:49:40|4212.53|4212.13|4212.03|4211.63|4212.53|4212.13|4212.03|4211.63|307
1622209790000|2021-05-28 13:49:50|4211.78|4211.38|4211.28|4210.88|4211.78|4211.38|4211.28|4210.88|729
1622209800000|2021-05-28 13:50:00|4211.03|4210.63|4210.78|4210.38|4211.53|4211.13|4210.78|4210.38|1014
1622209810000|2021-05-28 13:50:10|4211.03|4210.63|4210.03|4209.63|4211.28|4210.88|4210.03|4209.63|1132
1622209820000|2021-05-28 13:50:20|4210.28|4209.88|4210.03|4209.63|4210.28|4209.88|4209.78|4209.38|1052
1622209830000|2021-05-28 13:50:30|4210.28|4209.88|4210.15|4209.75|4210.53|4210.13|4210.03|4209.63|510
1622209840000|2021-05-28 13:50:40|4210.03|4209.63|4210.53|4210.13|4211.03|4210.63|4210.03|4209.63|814
1622209850000|2021-05-28 13:50:50|4210.78|4210.38|4210.03|4209.63|4210.78|4210.38|4209.78|4209.38|598
1622209860000|2021-05-28 13:51:00|4209.78|4209.38|4209.78|4209.38|4210.53|4210.13|4209.53|4209.13|1177
1622209870000|2021-05-28 13:51:10|4209.53|4209.13|4209.78|4209.38|4210.03|4209.63|4209.53|4209.13|443
1622209880000|2021-05-28 13:51:20|4210.03|4209.63|4209.78|4209.38|4210.03|4209.63|4209.78|4209.38|335
1622209890000|2021-05-28 13:51:30|4210.03|4209.63|4210.03|4209.63|4210.28|4209.88|4209.78|4209.38|450
1622209900000|2021-05-28 13:51:40|4210.28|4209.88|4210.03|4209.63|4210.28|4209.88|4209.78|4209.38|412
1622209910000|2021-05-28 13:51:50|4209.78|4209.38|4209.53|4209.13|4209.78|4209.38|4209.28|4208.88|691
1622209920000|2021-05-28 13:52:00|4209.78|4209.38|4210.53|4210.13|4210.53|4210.13|4209.78|4209.38|528
1622209930000|2021-05-28 13:52:10|4210.28|4209.88|4210.15|4209.75|4210.28|4209.88|4210.03|4209.63|479
1622209940000|2021-05-28 13:52:20|4210.28|4209.88|4210.28|4209.88|4210.53|4210.13|4210.03|4209.63|480
1622209950000|2021-05-28 13:52:30|4210.53|4210.13|4210.78|4210.38|4210.78|4210.38|4210.4|4210|212
1622209960000|2021-05-28 13:52:40|4211.03|4210.63|4211.78|4211.38|4211.78|4211.38|4211.03|4210.63|612
1622209970000|2021-05-28 13:52:50|4212.03|4211.63|4212.28|4211.88|4212.28|4211.88|4212.03|4211.63|839
1622209980000|2021-05-28 13:53:00|4212.53|4212.13|4212.53|4212.13|4212.78|4212.38|4212.53|4212.13|614
1622209990000|2021-05-28 13:53:10|4212.78|4212.38|4212.53|4212.13|4212.78|4212.38|4212.28|4211.88|814
1622210000000|2021-05-28 13:53:20|4212.4|4212|4212.03|4211.63|4212.53|4212.13|4212.03|4211.63|714
1622210010000|2021-05-28 13:53:30|4212.28|4211.88|4212.28|4211.88|4212.28|4211.88|4211.78|4211.38|427
1622210020000|2021-05-28 13:53:40|4212.15|4211.75|4212.28|4211.88|4212.28|4211.88|4212.03|4211.63|247
1622210030000|2021-05-28 13:53:50|4212.03|4211.63|4212.28|4211.88|4212.28|4211.88|4211.78|4211.38|476
1622210040000|2021-05-28 13:54:00|4212.53|4212.13|4212.28|4211.88|4212.78|4212.38|4212.03|4211.63|388
1622210050000|2021-05-28 13:54:10|4212.53|4212.13|4212.53|4212.13|4212.78|4212.38|4212.15|4211.75|593
1622210060000|2021-05-28 13:54:20|4212.65|4212.25|4212.28|4211.88|4212.65|4212.25|4212.03|4211.63|262
1622210070000|2021-05-28 13:54:30|4212.53|4212.13|4212.28|4211.88|4212.53|4212.13|4212.28|4211.88|262
1622210080000|2021-05-28 13:54:40|4212.15|4211.75|4212.78|4212.38|4212.78|4212.38|4212.03|4211.63|362
1622210090000|2021-05-28 13:54:50|4213.03|4212.63|4213.03|4212.63|4213.53|4213.13|4213.03|4212.63|796
1622210100000|2021-05-28 13:55:00|4213.28|4212.88|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|432
1622210110000|2021-05-28 13:55:10|4213.15|4212.75|4212.78|4212.38|4213.28|4212.88|4212.78|4212.38|368
1622210120000|2021-05-28 13:55:20|4212.9|4212.5|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|374
1622210130000|2021-05-28 13:55:30|4212.78|4212.38|4213.28|4212.88|4213.28|4212.88|4212.78|4212.38|222
1622210140000|2021-05-28 13:55:40|4213.53|4213.13|4213.28|4212.88|4213.53|4213.13|4213.03|4212.63|509
1622210150000|2021-05-28 13:55:50|4213.15|4212.75|4212.53|4212.13|4213.28|4212.88|4212.53|4212.13|433
1622210160000|2021-05-28 13:56:00|4212.78|4212.38|4212.78|4212.38|4212.78|4212.38|4212.28|4211.88|601
1622210170000|2021-05-28 13:56:10|4212.65|4212.25|4212.78|4212.38|4213.03|4212.63|4212.65|4212.25|309
1622210180000|2021-05-28 13:56:20|4212.9|4212.5|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|386
1622210190000|2021-05-28 13:56:30|4212.78|4212.38|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|499
1622210200000|2021-05-28 13:56:40|4213.28|4212.88|4213.03|4212.63|4213.28|4212.88|4213.03|4212.63|211
1622210210000|2021-05-28 13:56:50|4213.28|4212.88|4213.53|4213.13|4213.53|4213.13|4213.03|4212.63|353
1622210220000|2021-05-28 13:57:00|4213.65|4213.25|4213.78|4213.38|4214.03|4213.63|4213.65|4213.25|859
1622210230000|2021-05-28 13:57:10|4214.03|4213.63|4213.78|4213.38|4214.03|4213.63|4213.78|4213.38|53
1622210240000|2021-05-28 13:57:20|4213.53|4213.13|4213.78|4213.38|4214.03|4213.63|4213.53|4213.13|624
1622210250000|2021-05-28 13:57:30|4213.9|4213.5|4214.03|4213.63|4214.03|4213.63|4213.78|4213.38|198
1622210260000|2021-05-28 13:57:40|4214.28|4213.88|4214.03|4213.63|4214.28|4213.88|4214.03|4213.63|267
1622210270000|2021-05-28 13:57:50|4214.28|4213.88|4214.53|4214.13|4214.53|4214.13|4214.28|4213.88|458
1622210280000|2021-05-28 13:58:00|4214.4|4214|4214.53|4214.13|4214.53|4214.13|4214.28|4213.88|526
1622210290000|2021-05-28 13:58:10|4214.28|4213.88|4214.28|4213.88|4214.53|4214.13|4214.03|4213.63|254
1622210300000|2021-05-28 13:58:20|4214.15|4213.75|4214.03|4213.63|4214.15|4213.75|4214.03|4213.63|65
1622210310000|2021-05-28 13:58:30|4214.28|4213.88|4214.03|4213.63|4214.28|4213.88|4214.03|4213.63|161
1622210320000|2021-05-28 13:58:40|4214.28|4213.88|4214.03|4213.63|4214.28|4213.88|4214.03|4213.63|118
1622210330000|2021-05-28 13:58:50|4213.78|4213.38|4214.03|4213.63|4214.03|4213.63|4213.78|4213.38|222
1622210340000|2021-05-28 13:59:00|4214.28|4213.88|4214.28|4213.88|4214.28|4213.88|4214.03|4213.63|276
1622210350000|2021-05-28 13:59:10|4214.03|4213.63|4214.28|4213.88|4214.28|4213.88|4214.03|4213.63|201
1622210360000|2021-05-28 13:59:20|4214.03|4213.63|4214.28|4213.88|4214.28|4213.88|4214.03|4213.63|78
1622210370000|2021-05-28 13:59:30|||||||||103
1622210380000|2021-05-28 13:59:40|4214.53|4214.13|4214.53|4214.13|4214.53|4214.13|4214.28|4213.88|163
1622210390000|2021-05-28 13:59:50|4214.4|4214|4214.53|4214.13|4214.53|4214.13|4214.4|4214|148
1622210400000|2021-05-28 14:00:00|4214.4|4214|4215.28|4214.88|4215.53|4215.13|4214.4|4214|982
1622210410000|2021-05-28 14:00:10|4215.53|4215.13|4215.03|4214.63|4215.53|4215.13|4215.03|4214.63|520
1622210420000|2021-05-28 14:00:20|4215.28|4214.88|4215.78|4215.38|4216.03|4215.63|4215.28|4214.88|827
1622210430000|2021-05-28 14:00:30|4216.03|4215.63|4215.28|4214.88|4216.03|4215.63|4215.15|4214.75|552
1622210440000|2021-05-28 14:00:40|4215.03|4214.63|4214.53|4214.13|4215.03|4214.63|4214.28|4213.88|489
1622210450000|2021-05-28 14:00:50|4214.28|4213.88|4214.53|4214.13|4215.03|4214.63|4214.28|4213.88|230
1622210460000|2021-05-28 14:01:00|4214.4|4214|4214.53|4214.13|4214.78|4214.38|4214.28|4213.88|769
1622210470000|2021-05-28 14:01:10|4214.28|4213.88|4213.28|4212.88|4214.53|4214.13|4213.28|4212.88|1207
1622210480000|2021-05-28 14:01:20|4213.53|4213.13|4214.03|4213.63|4214.03|4213.63|4213.53|4213.13|558
1622210490000|2021-05-28 14:01:30|4214.28|4213.88|4214.28|4213.88|4214.53|4214.13|4214.28|4213.88|669
1622210500000|2021-05-28 14:01:40|4214.53|4214.13|4214.28|4213.88|4214.78|4214.38|4214.28|4213.88|595
1622210510000|2021-05-28 14:01:50|4214.03|4213.63|4213.78|4213.38|4214.28|4213.88|4213.78|4213.38|712
1622210520000|2021-05-28 14:02:00|4214.03|4213.63|4214.53|4214.13|4214.53|4214.13|4214.03|4213.63|615
1622210530000|2021-05-28 14:02:10|4214.28|4213.88|4214.28|4213.88|4214.53|4214.13|4214.03|4213.63|785
1622210540000|2021-05-28 14:02:20|4214.4|4214|4213.78|4213.38|4214.78|4214.38|4213.78|4213.38|747
1622210550000|2021-05-28 14:02:30|4214.03|4213.63|4213.03|4212.63|4214.03|4213.63|4213.03|4212.63|856
1622210560000|2021-05-28 14:02:40|4213.15|4212.75|4212.9|4212.5|4213.28|4212.88|4212.78|4212.38|455
1622210570000|2021-05-28 14:02:50|4212.78|4212.38|4213.53|4213.13|4213.53|4213.13|4212.78|4212.38|532
1622210580000|2021-05-28 14:03:00|4213.78|4213.38|4214.03|4213.63|4214.28|4213.88|4213.78|4213.38|542
1622210590000|2021-05-28 14:03:10|4214.28|4213.88|4214.03|4213.63|4214.28|4213.88|4213.53|4213.13|472
1622210600000|2021-05-28 14:03:20|4214.28|4213.88|4214.03|4213.63|4214.28|4213.88|4214.03|4213.63|234
1622210610000|2021-05-28 14:03:30|4214.28|4213.88|4214.15|4213.75|4214.28|4213.88|4214.03|4213.63|249
1622210620000|2021-05-28 14:03:40|4214.28|4213.88|4213.78|4213.38|4214.28|4213.88|4213.53|4213.13|645
1622210630000|2021-05-28 14:03:50|4213.9|4213.5|4213.78|4213.38|4214.03|4213.63|4213.78|4213.38|316
1622210640000|2021-05-28 14:04:00|4213.9|4213.5|4213.28|4212.88|4214.28|4213.88|4213.28|4212.88|516
1622210650000|2021-05-28 14:04:10|4213.53|4213.13|4212.78|4212.38|4213.53|4213.13|4212.78|4212.38|706
1622210660000|2021-05-28 14:04:20|4211.53|4211.13|4212.78|4212.38|4212.78|4212.38|4211.28|4210.88|5434
1622210670000|2021-05-28 14:04:30|4212.53|4212.13|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|560
1622210680000|2021-05-28 14:04:40|4212.78|4212.38|4212.9|4212.5|4213.03|4212.63|4212.78|4212.38|338
1622210690000|2021-05-28 14:04:50|4212.78|4212.38|4213.28|4212.88|4213.28|4212.88|4212.78|4212.38|372
1622210700000|2021-05-28 14:05:00|4213.53|4213.13|4213.53|4213.13|4213.65|4213.25|4213.03|4212.63|644
1622210710000|2021-05-28 14:05:10|4213.65|4213.25|4213.53|4213.13|4213.78|4213.38|4213.28|4212.88|419
1622210720000|2021-05-28 14:05:20|4213.65|4213.25|4213.53|4213.13|4213.65|4213.25|4213.28|4212.88|284
1622210730000|2021-05-28 14:05:30|4213.4|4213|4213.28|4212.88|4213.53|4213.13|4213.28|4212.88|288
1622210740000|2021-05-28 14:05:40|4213.03|4212.63|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|722
1622210750000|2021-05-28 14:05:50|4212.78|4212.38|4212.78|4212.38|4212.78|4212.38|4212.53|4212.13|464
1622210760000|2021-05-28 14:06:00|4213.03|4212.63|4213.28|4212.88|4213.53|4213.13|4212.78|4212.38|537
1622210770000|2021-05-28 14:06:10|4213.03|4212.63|4212.53|4212.13|4213.28|4212.88|4212.53|4212.13|443
1622210780000|2021-05-28 14:06:20|4212.65|4212.25|4213.03|4212.63|4213.03|4212.63|4212.53|4212.13|344
1622210790000|2021-05-28 14:06:30|4212.78|4212.38|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|401
1622210800000|2021-05-28 14:06:40|4212.65|4212.25|4213.53|4213.13|4213.53|4213.13|4212.53|4212.13|508
1622210810000|2021-05-28 14:06:50|4213.28|4212.88|4213.78|4213.38|4213.78|4213.38|4213.28|4212.88|379
1622210820000|2021-05-28 14:07:00|4213.53|4213.13|4213.53|4213.13|4213.78|4213.38|4213.28|4212.88|280
1622210830000|2021-05-28 14:07:10|4213.65|4213.25|4213.53|4213.13|4213.78|4213.38|4213.53|4213.13|335
1622210840000|2021-05-28 14:07:20|4213.4|4213|4213.28|4212.88|4213.53|4213.13|4213.28|4212.88|465
1622210850000|2021-05-28 14:07:30|4213.15|4212.75|4212.78|4212.38|4213.15|4212.75|4212.78|4212.38|539
1622210860000|2021-05-28 14:07:40|4213.03|4212.63|4212.53|4212.13|4213.03|4212.63|4212.53|4212.13|453
1622210870000|2021-05-28 14:07:50|4212.78|4212.38|4212.78|4212.38|4213.03|4212.63|4212.53|4212.13|660
1622210880000|2021-05-28 14:08:00|4212.9|4212.5|4212.53|4212.13|4213.28|4212.88|4212.53|4212.13|684
1622210890000|2021-05-28 14:08:10|4212.28|4211.88|4212.78|4212.38|4212.78|4212.38|4212.28|4211.88|660
1622210900000|2021-05-28 14:08:20|4212.53|4212.13|4212.28|4211.88|4212.78|4212.38|4212.28|4211.88|656
1622210910000|2021-05-28 14:08:30|4212.03|4211.63|4212.03|4211.63|4212.28|4211.88|4212.03|4211.63|410
1622210920000|2021-05-28 14:08:40|4211.78|4211.38|4211.78|4211.38|4212.28|4211.88|4211.78|4211.38|538
1622210930000|2021-05-28 14:08:50|4211.9|4211.5|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|236
1622210940000|2021-05-28 14:09:00|4211.53|4211.13|4211.78|4211.38|4211.78|4211.38|4211.28|4210.88|665
1622210950000|2021-05-28 14:09:10|4211.9|4211.5|4212.03|4211.63|4212.03|4211.63|4211.9|4211.5|277
1622210960000|2021-05-28 14:09:20|4212.28|4211.88|4212.03|4211.63|4212.28|4211.88|4211.78|4211.38|241
1622210970000|2021-05-28 14:09:30|4211.78|4211.38|4211.53|4211.13|4212.03|4211.63|4211.53|4211.13|372
1622210980000|2021-05-28 14:09:40|4211.78|4211.38|4211.28|4210.88|4211.78|4211.38|4211.28|4210.88|202
1622210990000|2021-05-28 14:09:50|4211.53|4211.13|4211.28|4210.88|4211.53|4211.13|4211.28|4210.88|393
1622211000000|2021-05-28 14:10:00|4211.03|4210.63|4211.78|4211.38|4212.03|4211.63|4211.03|4210.63|940
1622211010000|2021-05-28 14:10:10|4211.53|4211.13|4211.78|4211.38|4211.78|4211.38|4211.28|4210.88|842
1622211020000|2021-05-28 14:10:20|4211.9|4211.5|4211.78|4211.38|4211.9|4211.5|4211.65|4211.25|615
1622211030000|2021-05-28 14:10:30|4211.9|4211.5|4212.03|4211.63|4212.28|4211.88|4211.65|4211.25|556
1622211040000|2021-05-28 14:10:40|4212.28|4211.88|4211.78|4211.38|4212.28|4211.88|4211.78|4211.38|557
1622211050000|2021-05-28 14:10:50|4211.9|4211.5|4212.28|4211.88|4212.28|4211.88|4211.78|4211.38|293
1622211060000|2021-05-28 14:11:00|4212.15|4211.75|4212.53|4212.13|4212.53|4212.13|4212.03|4211.63|360
1622211070000|2021-05-28 14:11:10|4212.4|4212|4212.03|4211.63|4212.4|4212|4211.78|4211.38|430
1622211080000|2021-05-28 14:11:20|4212.28|4211.88|4211.78|4211.38|4212.28|4211.88|4211.78|4211.38|254
1622211090000|2021-05-28 14:11:30|4212.03|4211.63|4211.53|4211.13|4212.28|4211.88|4211.53|4211.13|425
1622211100000|2021-05-28 14:11:40|4211.78|4211.38|4211.53|4211.13|4211.78|4211.38|4211.28|4210.88|314
1622211110000|2021-05-28 14:11:50|4211.78|4211.38|4211.53|4211.13|4211.78|4211.38|4211.53|4211.13|299
1622211120000|2021-05-28 14:12:00|4211.28|4210.88|4211.28|4210.88|4211.28|4210.88|4211.28|4210.88|529
1622211130000|2021-05-28 14:12:10|4211.03|4210.63|4210.78|4210.38|4211.28|4210.88|4210.78|4210.38|366
1622211140000|2021-05-28 14:12:20|4210.53|4210.13|4210.53|4210.13|4210.78|4210.38|4210.28|4209.88|668
1622211150000|2021-05-28 14:12:30|4210.28|4209.88|4210.15|4209.75|4210.53|4210.13|4210.03|4209.63|437
1622211160000|2021-05-28 14:12:40|4210.03|4209.63|4210.53|4210.13|4210.53|4210.13|4210.03|4209.63|278
1622211170000|2021-05-28 14:12:50|4210.65|4210.25|4210.28|4209.88|4210.78|4210.38|4210.28|4209.88|434
1622211180000|2021-05-28 14:13:00|4210.03|4209.63|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|345
1622211190000|2021-05-28 14:13:10|4210.53|4210.13|4210.53|4210.13|4210.53|4210.13|4210.53|4210.13|269
1622211200000|2021-05-28 14:13:20|4210.78|4210.38|4210.78|4210.38|4210.78|4210.38|4210.53|4210.13|363
1622211210000|2021-05-28 14:13:30|4211.03|4210.63|4211.28|4210.88|4211.28|4210.88|4210.9|4210.5|462
1622211220000|2021-05-28 14:13:40|4211.15|4210.75|4211.03|4210.63|4211.15|4210.75|4211.03|4210.63|172
1622211230000|2021-05-28 14:13:50|4211.15|4210.75|4210.53|4210.13|4211.28|4210.88|4210.53|4210.13|192
1622211240000|2021-05-28 14:14:00|4210.28|4209.88|4210.28|4209.88|4210.53|4210.13|4210.28|4209.88|500
1622211250000|2021-05-28 14:14:10|4210.03|4209.63|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|312
1622211260000|2021-05-28 14:14:20|4210.4|4210|4210.28|4209.88|4210.53|4210.13|4210.28|4209.88|288
1622211270000|2021-05-28 14:14:30|4210.53|4210.13|4210.78|4210.38|4210.78|4210.38|4210.28|4209.88|339
1622211280000|2021-05-28 14:14:40|4211.03|4210.63|4210.78|4210.38|4211.03|4210.63|4210.78|4210.38|610
1622211290000|2021-05-28 14:14:50|4211.03|4210.63|4210.9|4210.5|4211.03|4210.63|4210.78|4210.38|272
1622211300000|2021-05-28 14:15:00|4211.03|4210.63|4211.78|4211.38|4211.78|4211.38|4211.03|4210.63|551
1622211310000|2021-05-28 14:15:10|4211.53|4211.13|4211.03|4210.63|4211.53|4211.13|4211.03|4210.63|516
1622211320000|2021-05-28 14:15:20|4210.78|4210.38|4210.78|4210.38|4210.78|4210.38|4210.78|4210.38|275
1622211330000|2021-05-28 14:15:30|4211.03|4210.63|4211.03|4210.63|4211.28|4210.88|4210.78|4210.38|692
1622211340000|2021-05-28 14:15:40|4211.28|4210.88|4210.78|4210.38|4211.28|4210.88|4210.78|4210.38|429
1622211350000|2021-05-28 14:15:50|||||||||109
1622211360000|2021-05-28 14:16:00|4211.03|4210.63|4210.78|4210.38|4211.03|4210.63|4210.53|4210.13|448
1622211370000|2021-05-28 14:16:10|4210.53|4210.13|4210.78|4210.38|4210.78|4210.38|4210.53|4210.13|617
1622211380000|2021-05-28 14:16:20|4210.65|4210.25|4210.53|4210.13|4210.65|4210.25|4210.53|4210.13|383
1622211390000|2021-05-28 14:16:30|4210.78|4210.38|4210.78|4210.38|4210.78|4210.38|4210.78|4210.38|120
1622211400000|2021-05-28 14:16:40|||||||||30
1622211410000|2021-05-28 14:16:50|4211.03|4210.63|4211.03|4210.63|4211.03|4210.63|4211.03|4210.63|229
1622211420000|2021-05-28 14:17:00|4211.15|4210.75|4210.78|4210.38|4211.15|4210.75|4210.78|4210.38|220
1622211430000|2021-05-28 14:17:10|4211.03|4210.63|4211.28|4210.88|4211.28|4210.88|4211.03|4210.63|453
1622211440000|2021-05-28 14:17:20|4211.53|4211.13|4211.03|4210.63|4211.53|4211.13|4210.78|4210.38|707
1622211450000|2021-05-28 14:17:30|4210.9|4210.5|4211.28|4210.88|4211.28|4210.88|4210.78|4210.38|393
1622211460000|2021-05-28 14:17:40|4211.4|4211|4211.4|4211|4211.53|4211.13|4211.28|4210.88|213
1622211470000|2021-05-28 14:17:50|4211.53|4211.13|4211.67|4211.27|4211.8|4211.4|4211.53|4211.13|283
1622211480000|2021-05-28 14:18:00|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|4211.3|4210.9|375
1622211490000|2021-05-28 14:18:10|4212.05|4211.65|4212.05|4211.65|4212.17|4211.77|4212.05|4211.65|291
1622211500000|2021-05-28 14:18:20|4211.8|4211.4|4211.55|4211.15|4211.8|4211.4|4211.55|4211.15|418
1622211510000|2021-05-28 14:18:30|4211.3|4210.9|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|368
1622211520000|2021-05-28 14:18:40|4211.42|4211.02|4211.17|4210.77|4211.42|4211.02|4211.05|4210.65|385
1622211530000|2021-05-28 14:18:50|4211.3|4210.9|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|240
1622211540000|2021-05-28 14:19:00|4210.8|4210.4|4210.05|4209.65|4210.8|4210.4|4210.05|4209.65|836
1622211550000|2021-05-28 14:19:10|4210.3|4209.9|4210.3|4209.9|4210.3|4209.9|4209.8|4209.4|580
1622211560000|2021-05-28 14:19:20|4210.05|4209.65|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|184
1622211570000|2021-05-28 14:19:30|4210.05|4209.65|4209.8|4209.4|4210.3|4209.9|4209.8|4209.4|407
1622211580000|2021-05-28 14:19:40|4210.05|4209.65|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|371
1622211590000|2021-05-28 14:19:50|4209.55|4209.15|4209.55|4209.15|4209.55|4209.15|4209.05|4208.65|1317
1622211600000|2021-05-28 14:20:00|4209.3|4208.9|4210.05|4209.65|4210.05|4209.65|4209.3|4208.9|325
1622211610000|2021-05-28 14:20:10|4209.8|4209.4|4209.05|4208.65|4209.8|4209.4|4208.92|4208.52|733
1622211620000|2021-05-28 14:20:20|4209.3|4208.9|4209.55|4209.15|4209.55|4209.15|4209.3|4208.9|285
1622211630000|2021-05-28 14:20:30|4209.8|4209.4|4209.05|4208.65|4209.8|4209.4|4209.05|4208.65|380
1622211640000|2021-05-28 14:20:40|4208.92|4208.52|4209.05|4208.65|4209.05|4208.65|4208.3|4207.9|1523
1622211650000|2021-05-28 14:20:50|4208.8|4208.4|4209.05|4208.65|4209.3|4208.9|4208.8|4208.4|562
1622211660000|2021-05-28 14:21:00|4209.3|4208.9|4209.3|4208.9|4209.3|4208.9|4208.8|4208.4|538
1622211670000|2021-05-28 14:21:10|4209.17|4208.77|4209.3|4208.9|4209.3|4208.9|4208.8|4208.4|424
1622211680000|2021-05-28 14:21:20|4209.05|4208.65|4209.05|4208.65|4209.3|4208.9|4208.92|4208.52|529
1622211690000|2021-05-28 14:21:30|4208.8|4208.4|4208.8|4208.4|4209.05|4208.65|4208.8|4208.4|282
1622211700000|2021-05-28 14:21:40|4208.55|4208.15|4208.8|4208.4|4208.8|4208.4|4208.55|4208.15|542
1622211710000|2021-05-28 14:21:50|4209.05|4208.65|4209.3|4208.9|4209.3|4208.9|4209.05|4208.65|253
1622211720000|2021-05-28 14:22:00|4209.55|4209.15|4209.55|4209.15|4209.55|4209.15|4209.3|4208.9|516
1622211730000|2021-05-28 14:22:10|4209.67|4209.27|4209.8|4209.4|4209.8|4209.4|4209.55|4209.15|208
1622211740000|2021-05-28 14:22:20|4209.67|4209.27|4209.05|4208.65|4209.67|4209.27|4209.05|4208.65|264
1622211750000|2021-05-28 14:22:30|4209.3|4208.9|4209.55|4209.15|4209.55|4209.15|4209.17|4208.77|150
1622211760000|2021-05-28 14:22:40|4209.42|4209.02|4209.3|4208.9|4209.55|4209.15|4209.3|4208.9|353
1622211770000|2021-05-28 14:22:50|4209.05|4208.65|4209.55|4209.15|4209.55|4209.15|4209.05|4208.65|328
1622211780000|2021-05-28 14:23:00|4209.67|4209.27|4209.55|4209.15|4209.8|4209.4|4209.55|4209.15|379
1622211790000|2021-05-28 14:23:10|4209.8|4209.4|4209.3|4208.9|4209.8|4209.4|4209.3|4208.9|363
1622211800000|2021-05-28 14:23:20|4209.55|4209.15|4209.3|4208.9|4209.55|4209.15|4209.05|4208.65|245
1622211810000|2021-05-28 14:23:30|4209.55|4209.15|4209.8|4209.4|4209.8|4209.4|4209.55|4209.15|340
1622211820000|2021-05-28 14:23:40|4209.92|4209.52|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|360
1622211830000|2021-05-28 14:23:50|4209.92|4209.52|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|149
1622211840000|2021-05-28 14:24:00|4210.05|4209.65|4209.55|4209.15|4210.05|4209.65|4209.55|4209.15|191
1622211850000|2021-05-28 14:24:10|4209.42|4209.02|4209.3|4208.9|4209.42|4209.02|4209.05|4208.65|241
1622211860000|2021-05-28 14:24:20|4209.17|4208.77|4208.55|4208.15|4209.17|4208.77|4208.55|4208.15|389
1622211870000|2021-05-28 14:24:30|4208.8|4208.4|4209.05|4208.65|4209.05|4208.65|4208.55|4208.15|309
1622211880000|2021-05-28 14:24:40|4208.8|4208.4|4208.8|4208.4|4208.8|4208.4|4208.8|4208.4|212
1622211890000|2021-05-28 14:24:50|4208.55|4208.15|4208.3|4207.9|4208.67|4208.27|4208.05|4207.65|717
1622211900000|2021-05-28 14:25:00|4208.05|4207.65|4207.8|4207.4|4208.3|4207.9|4207.8|4207.4|909
1622211910000|2021-05-28 14:25:10|4207.55|4207.15|4207.3|4206.9|4207.8|4207.4|4207.05|4206.65|1421
1622211920000|2021-05-28 14:25:20|4207.55|4207.15|4207.3|4206.9|4207.55|4207.15|4207.17|4206.77|414
1622211930000|2021-05-28 14:25:30|4207.05|4206.65|4206.8|4206.4|4207.3|4206.9|4206.8|4206.4|661
1622211940000|2021-05-28 14:25:40|4207.05|4206.65|4206.55|4206.15|4207.05|4206.65|4206.55|4206.15|727
1622211950000|2021-05-28 14:25:50|4206.8|4206.4|4206.05|4205.65|4206.8|4206.4|4206.05|4205.65|1549
1622211960000|2021-05-28 14:26:00|4205.8|4205.4|4206.3|4205.9|4206.3|4205.9|4205.8|4205.4|1229
1622211970000|2021-05-28 14:26:10|4206.42|4206.02|4206.55|4206.15|4206.8|4206.4|4206.3|4205.9|1043
1622211980000|2021-05-28 14:26:20|4206.3|4205.9|4206.55|4206.15|4206.55|4206.15|4206.05|4205.65|669
1622211990000|2021-05-28 14:26:30|4206.3|4205.9|4206.55|4206.15|4206.8|4206.4|4206.3|4205.9|1005
1622212000000|2021-05-28 14:26:40|4206.67|4206.27|4207.05|4206.65|4207.05|4206.65|4206.67|4206.27|625
1622212010000|2021-05-28 14:26:50|4207.3|4206.9|4207.3|4206.9|4207.3|4206.9|4207.05|4206.65|754
1622212020000|2021-05-28 14:27:00|4207.05|4206.65|4207.3|4206.9|4207.55|4207.15|4207.05|4206.65|765
1622212030000|2021-05-28 14:27:10|4207.42|4207.02|4207.3|4206.9|4207.55|4207.15|4207.3|4206.9|495
1622212040000|2021-05-28 14:27:20|4207.05|4206.65|4207.05|4206.65|4207.3|4206.9|4207.05|4206.65|881
1622212050000|2021-05-28 14:27:30|4206.92|4206.52|4207.05|4206.65|4207.05|4206.65|4206.8|4206.4|668
1622212060000|2021-05-28 14:27:40|4207.17|4206.77|4207.05|4206.65|4207.3|4206.9|4207.05|4206.65|268
1622212070000|2021-05-28 14:27:50|4206.8|4206.4|4206.8|4206.4|4207.05|4206.65|4206.8|4206.4|809
1622212080000|2021-05-28 14:28:00|4207.05|4206.65|4206.55|4206.15|4207.05|4206.65|4206.55|4206.15|630
1622212090000|2021-05-28 14:28:10|4206.8|4206.4|4207.05|4206.65|4207.05|4206.65|4206.8|4206.4|186
1622212100000|2021-05-28 14:28:20|4207.3|4206.9|4207.05|4206.65|4207.3|4206.9|4207.05|4206.65|885
1622212110000|2021-05-28 14:28:30|4206.8|4206.4|4207.05|4206.65|4207.05|4206.65|4206.8|4206.4|435
1622212120000|2021-05-28 14:28:40|4206.8|4206.4|4206.8|4206.4|4207.05|4206.65|4206.8|4206.4|569
1622212130000|2021-05-28 14:28:50|4207.05|4206.65|4207.05|4206.65|4207.3|4206.9|4207.05|4206.65|462
1622212140000|2021-05-28 14:29:00|4207.17|4206.77|4207.05|4206.65|4207.17|4206.77|4206.8|4206.4|433
1622212150000|2021-05-28 14:29:10|4206.8|4206.4|4206.8|4206.4|4207.05|4206.65|4206.8|4206.4|395
1622212160000|2021-05-28 14:29:20|4207.05|4206.65|4207.05|4206.65|4207.05|4206.65|4206.8|4206.4|154
1622212170000|2021-05-28 14:29:30|4206.92|4206.52|4206.8|4206.4|4207.05|4206.65|4206.8|4206.4|487
1622212180000|2021-05-28 14:29:40|4206.92|4206.52|4206.8|4206.4|4207.05|4206.65|4206.8|4206.4|449
1622212190000|2021-05-28 14:29:50|||||||||110
1622212200000|2021-05-28 14:30:00|4206.92|4206.52|4207.3|4206.9|4207.3|4206.9|4206.92|4206.52|661
1622212210000|2021-05-28 14:30:10|4207.42|4207.02|4208.05|4207.65|4208.3|4207.9|4207.3|4206.9|947
1622212220000|2021-05-28 14:30:20|4208.3|4207.9|4208.3|4207.9|4208.55|4208.15|4208.05|4207.65|461
1622212230000|2021-05-28 14:30:30|4208.55|4208.15|4208.8|4208.4|4208.8|4208.4|4208.55|4208.15|525
1622212240000|2021-05-28 14:30:40|4208.55|4208.15|4208.55|4208.15|4208.8|4208.4|4208.55|4208.15|773
1622212250000|2021-05-28 14:30:50|4208.3|4207.9|4208.55|4208.15|4208.55|4208.15|4208.3|4207.9|549
1622212260000|2021-05-28 14:31:00|4208.8|4208.4|4209.05|4208.65|4209.05|4208.65|4208.55|4208.15|452
1622212270000|2021-05-28 14:31:10|4209.3|4208.9|4208.8|4208.4|4209.3|4208.9|4208.8|4208.4|471
1622212280000|2021-05-28 14:31:20|4208.55|4208.15|4208.3|4207.9|4208.55|4208.15|4208.3|4207.9|354
1622212290000|2021-05-28 14:31:30|4208.42|4208.02|4209.05|4208.65|4209.05|4208.65|4208.42|4208.02|425
1622212300000|2021-05-28 14:31:40|4208.8|4208.4|4208.8|4208.4|4209.3|4208.9|4208.55|4208.15|714
1622212310000|2021-05-28 14:31:50|4208.92|4208.52|4209.3|4208.9|4209.3|4208.9|4208.92|4208.52|184
1622212320000|2021-05-28 14:32:00|4209.17|4208.77|4209.55|4209.15|4209.55|4209.15|4209.17|4208.77|540
1622212330000|2021-05-28 14:32:10|4209.42|4209.02|4209.3|4208.9|4209.55|4209.15|4209.05|4208.65|388
1622212340000|2021-05-28 14:32:20|4209.55|4209.15|4209.3|4208.9|4209.55|4209.15|4209.3|4208.9|319
1622212350000|2021-05-28 14:32:30|4209.55|4209.15|4209.55|4209.15|4209.55|4209.15|4209.05|4208.65|258
1622212360000|2021-05-28 14:32:40|4209.67|4209.27|4209.55|4209.15|4209.8|4209.4|4209.42|4209.02|267
1622212370000|2021-05-28 14:32:50|4209.8|4209.4|4209.55|4209.15|4209.8|4209.4|4209.55|4209.15|330
1622212380000|2021-05-28 14:33:00|4209.3|4208.9|4209.05|4208.65|4209.55|4209.15|4209.05|4208.65|365
1622212390000|2021-05-28 14:33:10|4208.92|4208.52|4209.3|4208.9|4209.3|4208.9|4208.8|4208.4|332
1622212400000|2021-05-28 14:33:20|4209.05|4208.65|4209.3|4208.9|4209.55|4209.15|4209.05|4208.65|321
1622212410000|2021-05-28 14:33:30|4209.55|4209.15|4209.67|4209.27|4209.8|4209.4|4209.55|4209.15|499
1622212420000|2021-05-28 14:33:40|4209.8|4209.4|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|325
1622212430000|2021-05-28 14:33:50|4209.55|4209.15|4209.8|4209.4|4209.8|4209.4|4209.55|4209.15|398
1622212440000|2021-05-28 14:34:00|4209.55|4209.15|4209.8|4209.4|4209.8|4209.4|4209.55|4209.15|199
1622212450000|2021-05-28 14:34:10|4210.05|4209.65|4210.3|4209.9|4210.55|4210.15|4209.8|4209.4|792
1622212460000|2021-05-28 14:34:20|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|446
1622212470000|2021-05-28 14:34:30|4210.55|4210.15|4210.55|4210.15|4210.55|4210.15|4210.3|4209.9|317
1622212480000|2021-05-28 14:34:40|4210.67|4210.27|4210.55|4210.15|4210.67|4210.27|4210.55|4210.15|375
1622212490000|2021-05-28 14:34:50|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|448
1622212500000|2021-05-28 14:35:00|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|521
1622212510000|2021-05-28 14:35:10|4210.8|4210.4|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|373
1622212520000|2021-05-28 14:35:20|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|395
1622212530000|2021-05-28 14:35:30|||||||||193
1622212540000|2021-05-28 14:35:40|4210.42|4210.02|4210.55|4210.15|4210.8|4210.4|4210.42|4210.02|411
1622212550000|2021-05-28 14:35:50|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|199
1622212560000|2021-05-28 14:36:00|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|517
1622212570000|2021-05-28 14:36:10|4210.67|4210.27|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|240
1622212580000|2021-05-28 14:36:20|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|471
1622212590000|2021-05-28 14:36:30|4210.3|4209.9|4210.55|4210.15|4210.55|4210.15|4210.17|4209.77|439
1622212600000|2021-05-28 14:36:40|4210.42|4210.02|4210.8|4210.4|4210.8|4210.4|4210.3|4209.9|375
1622212610000|2021-05-28 14:36:50|4210.67|4210.27|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|423
1622212620000|2021-05-28 14:37:00|4210.42|4210.02|4210.05|4209.65|4210.42|4210.02|4210.05|4209.65|408
1622212630000|2021-05-28 14:37:10|4209.92|4209.52|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|180
1622212640000|2021-05-28 14:37:20|4210.05|4209.65|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|502
1622212650000|2021-05-28 14:37:30|4210.05|4209.65|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|415
1622212660000|2021-05-28 14:37:40|4209.92|4209.52|4210.05|4209.65|4210.05|4209.65|4209.8|4209.4|414
1622212670000|2021-05-28 14:37:50|4210.17|4209.77|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|428
1622212680000|2021-05-28 14:38:00|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|402
1622212690000|2021-05-28 14:38:10|4209.92|4209.52|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|445
1622212700000|2021-05-28 14:38:20|4209.55|4209.15|4209.55|4209.15|4209.55|4209.15|4209.55|4209.15|172
1622212710000|2021-05-28 14:38:30|4209.3|4208.9|4209.55|4209.15|4209.55|4209.15|4209.3|4208.9|442
1622212720000|2021-05-28 14:38:40|4209.42|4209.02|4209.8|4209.4|4209.8|4209.4|4209.3|4208.9|547
1622212730000|2021-05-28 14:38:50|4209.67|4209.27|4209.8|4209.4|4209.8|4209.4|4209.67|4209.27|128
1622212740000|2021-05-28 14:39:00|4209.92|4209.52|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|330
1622212750000|2021-05-28 14:39:10|4210.05|4209.65|4210.3|4209.9|4210.3|4209.9|4209.8|4209.4|437
1622212760000|2021-05-28 14:39:20|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|217
1622212770000|2021-05-28 14:39:30|4210.17|4209.77|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|147
1622212780000|2021-05-28 14:39:40|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4209.8|4209.4|203
1622212790000|2021-05-28 14:39:50|4209.8|4209.4|4209.8|4209.4|4209.8|4209.4|4209.55|4209.15|250
1622212800000|2021-05-28 14:40:00|||||||||131
1622212810000|2021-05-28 14:40:10|4210.05|4209.65|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|284
1622212820000|2021-05-28 14:40:20|4210.05|4209.65|4210.05|4209.65|4210.05|4209.65|4210.05|4209.65|111
1622212830000|2021-05-28 14:40:30|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|183
1622212840000|2021-05-28 14:40:40|4210.42|4210.02|4210.55|4210.15|4210.8|4210.4|4210.42|4210.02|490
1622212850000|2021-05-28 14:40:50|4210.8|4210.4|4210.8|4210.4|4211.05|4210.65|4210.55|4210.15|461
1622212860000|2021-05-28 14:41:00|4210.92|4210.52|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|503
1622212870000|2021-05-28 14:41:10|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|324
1622212880000|2021-05-28 14:41:20|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|145
1622212890000|2021-05-28 14:41:30|4210.3|4209.9|4210.8|4210.4|4210.8|4210.4|4210.3|4209.9|629
1622212900000|2021-05-28 14:41:40|4210.55|4210.15|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|167
1622212910000|2021-05-28 14:41:50|4210.67|4210.27|4210.8|4210.4|4211.05|4210.65|4210.67|4210.27|354
1622212920000|2021-05-28 14:42:00|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|239
1622212930000|2021-05-28 14:42:10|4210.67|4210.27|4210.8|4210.4|4210.8|4210.4|4210.67|4210.27|130
1622212940000|2021-05-28 14:42:20|4210.92|4210.52|4211.05|4210.65|4211.05|4210.65|4210.92|4210.52|229
1622212950000|2021-05-28 14:42:30|4211.3|4210.9|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|340
1622212960000|2021-05-28 14:42:40|4211.55|4211.15|4211.3|4210.9|4211.55|4211.15|4211.3|4210.9|459
1622212970000|2021-05-28 14:42:50|4211.05|4210.65|4211.05|4210.65|4211.17|4210.77|4211.05|4210.65|265
1622212980000|2021-05-28 14:43:00|4211.3|4210.9|4211.3|4210.9|4211.55|4211.15|4211.3|4210.9|501
1622212990000|2021-05-28 14:43:10|4211.55|4211.15|4211.55|4211.15|4211.55|4211.15|4211.55|4211.15|161
1622213000000|2021-05-28 14:43:20|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|277
1622213010000|2021-05-28 14:43:30|4211.55|4211.15|4212.05|4211.65|4212.05|4211.65|4211.55|4211.15|465
1622213020000|2021-05-28 14:43:40|4212.3|4211.9|4212.3|4211.9|4212.3|4211.9|4212.3|4211.9|455
1622213030000|2021-05-28 14:43:50|4212.05|4211.65|4212.3|4211.9|4212.3|4211.9|4212.05|4211.65|315
1622213040000|2021-05-28 14:44:00|4212.42|4212.02|4212.3|4211.9|4212.55|4212.15|4212.3|4211.9|393
1622213050000|2021-05-28 14:44:10|4212.17|4211.77|4212.05|4211.65|4212.3|4211.9|4212.05|4211.65|369
1622213060000|2021-05-28 14:44:20|4211.92|4211.52|4211.55|4211.15|4212.05|4211.65|4211.55|4211.15|1125
1622213070000|2021-05-28 14:44:30|4211.42|4211.02|4211.55|4211.15|4211.55|4211.15|4211.3|4210.9|328
1622213080000|2021-05-28 14:44:40|4211.8|4211.4|4211.55|4211.15|4211.8|4211.4|4211.55|4211.15|200
1622213090000|2021-05-28 14:44:50|4211.42|4211.02|4211.55|4211.15|4211.55|4211.15|4211.3|4210.9|280
1622213100000|2021-05-28 14:45:00|4211.42|4211.02|4211.3|4210.9|4211.55|4211.15|4211.3|4210.9|236
1622213110000|2021-05-28 14:45:10|4211.55|4211.15|4211.55|4211.15|4211.8|4211.4|4211.55|4211.15|308
1622213120000|2021-05-28 14:45:20|4211.3|4210.9|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|284
1622213130000|2021-05-28 14:45:30|4211.3|4210.9|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|240
1622213140000|2021-05-28 14:45:40|4211.05|4210.65|4211.17|4210.77|4211.17|4210.77|4211.05|4210.65|91
1622213150000|2021-05-28 14:45:50|4211.3|4210.9|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|271
1622213160000|2021-05-28 14:46:00|4211.17|4210.77|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|186
1622213170000|2021-05-28 14:46:10|4210.8|4210.4|4210.3|4209.9|4210.8|4210.4|4210.3|4209.9|565
1622213180000|2021-05-28 14:46:20|4210.55|4210.15|4210.3|4209.9|4210.55|4210.15|4210.05|4209.65|474
1622213190000|2021-05-28 14:46:30|4210.42|4210.02|4210.55|4210.15|4210.55|4210.15|4210.42|4210.02|92
1622213200000|2021-05-28 14:46:40|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|110
1622213210000|2021-05-28 14:46:50|4210.67|4210.27|4210.05|4209.65|4210.8|4210.4|4210.05|4209.65|240
1622213220000|2021-05-28 14:47:00|4210.17|4209.77|4210.05|4209.65|4210.17|4209.77|4209.8|4209.4|515
1622213230000|2021-05-28 14:47:10|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|198
1622213240000|2021-05-28 14:47:20|4210.3|4209.9|4210.8|4210.4|4211.05|4210.65|4210.3|4209.9|264
1622213250000|2021-05-28 14:47:30|4211.05|4210.65|4210.8|4210.4|4211.3|4210.9|4210.8|4210.4|296
1622213260000|2021-05-28 14:47:40|4210.55|4210.15|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|189
1622213270000|2021-05-28 14:47:50|4210.67|4210.27|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|107
1622213280000|2021-05-28 14:48:00|4210.67|4210.27|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|212
1622213290000|2021-05-28 14:48:10|4210.67|4210.27|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|81
1622213300000|2021-05-28 14:48:20|4210.42|4210.02|4210.55|4210.15|4210.55|4210.15|4210.3|4209.9|249
1622213310000|2021-05-28 14:48:30|||||||||33
1622213320000|2021-05-28 14:48:40|4210.42|4210.02|4210.55|4210.15|4210.55|4210.15|4210.3|4209.9|179
1622213330000|2021-05-28 14:48:50|4210.42|4210.02|4210.3|4209.9|4210.42|4210.02|4210.3|4209.9|152
1622213340000|2021-05-28 14:49:00|4210.17|4209.77|4210.05|4209.65|4210.3|4209.9|4209.8|4209.4|260
1622213350000|2021-05-28 14:49:10|4210.3|4209.9|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|226
1622213360000|2021-05-28 14:49:20|4210.05|4209.65|4210.05|4209.65|4210.05|4209.65|4210.05|4209.65|75
1622213370000|2021-05-28 14:49:30|4209.8|4209.4|4210.05|4209.65|4210.05|4209.65|4209.8|4209.4|156
1622213380000|2021-05-28 14:49:40|4209.8|4209.4|4210.05|4209.65|4210.3|4209.9|4209.8|4209.4|221
1622213390000|2021-05-28 14:49:50|4210.17|4209.77|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|131
1622213400000|2021-05-28 14:50:00|4210.3|4209.9|4210.3|4209.9|4210.3|4209.9|4210.3|4209.9|272
1622213410000|2021-05-28 14:50:10|4210.17|4209.77|4210.55|4210.15|4210.55|4210.15|4210.17|4209.77|148
1622213420000|2021-05-28 14:50:20|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4209.8|4209.4|281
1622213430000|2021-05-28 14:50:30|4209.8|4209.4|4209.8|4209.4|4209.8|4209.4|4209.8|4209.4|99
1622213440000|2021-05-28 14:50:40|4210.05|4209.65|4210.05|4209.65|4210.05|4209.65|4210.05|4209.65|195
1622213450000|2021-05-28 14:50:50|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|341
1622213460000|2021-05-28 14:51:00|4210.05|4209.65|4210.8|4210.4|4210.8|4210.4|4210.05|4209.65|260
1622213470000|2021-05-28 14:51:10|4210.3|4209.9|4210.8|4210.4|4210.8|4210.4|4210.3|4209.9|150
1622213480000|2021-05-28 14:51:20|||||||||110
1622213490000|2021-05-28 14:51:30|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|117
1622213500000|2021-05-28 14:51:40|||||||||16
1622213510000|2021-05-28 14:51:50|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|236
1622213520000|2021-05-28 14:52:00|4210.92|4210.52|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|232
1622213530000|2021-05-28 14:52:10|4211.3|4210.9|4211.3|4210.9|4211.3|4210.9|4211.3|4210.9|378
1622213540000|2021-05-28 14:52:20|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|168
1622213550000|2021-05-28 14:52:30|4210.8|4210.4|4210.92|4210.52|4211.05|4210.65|4210.8|4210.4|213
1622213560000|2021-05-28 14:52:40|4210.8|4210.4|4211.3|4210.9|4211.3|4210.9|4210.8|4210.4|89
1622213570000|2021-05-28 14:52:50|4211.17|4210.77|4211.17|4210.77|4211.3|4210.9|4211.05|4210.65|84
1622213580000|2021-05-28 14:53:00|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|244
1622213590000|2021-05-28 14:53:10|||||||||116
1622213600000|2021-05-28 14:53:20|4211.3|4210.9|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|166
1622213610000|2021-05-28 14:53:30|4211.3|4210.9|4211.3|4210.9|4211.55|4211.15|4211.3|4210.9|274
1622213620000|2021-05-28 14:53:40|4211.55|4211.15|4211.3|4210.9|4211.55|4211.15|4211.3|4210.9|181
1622213630000|2021-05-28 14:53:50|4211.55|4211.15|4211.55|4211.15|4211.55|4211.15|4211.55|4211.15|224
1622213640000|2021-05-28 14:54:00|||||||||214
1622213650000|2021-05-28 14:54:10|4211.42|4211.02|4211.55|4211.15|4211.55|4211.15|4211.3|4210.9|218
1622213660000|2021-05-28 14:54:20|4211.42|4211.02|4211.05|4210.65|4211.42|4211.02|4211.05|4210.65|160
1622213670000|2021-05-28 14:54:30|4211.17|4210.77|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|154
1622213680000|2021-05-28 14:54:40|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|150
1622213690000|2021-05-28 14:54:50|4211.17|4210.77|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|319
1622213700000|2021-05-28 14:55:00|4211.3|4210.9|4210.8|4210.4|4211.3|4210.9|4210.8|4210.4|254
1622213710000|2021-05-28 14:55:10|4210.55|4210.15|4210.3|4209.9|4210.55|4210.15|4210.3|4209.9|365
1622213720000|2021-05-28 14:55:20|4210.55|4210.15|4210.55|4210.15|4210.55|4210.15|4210.55|4210.15|174
1622213730000|2021-05-28 14:55:30|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|563
1622213740000|2021-05-28 14:55:40|4210.3|4209.9|4210.55|4210.15|4210.55|4210.15|4210.3|4209.9|598
1622213750000|2021-05-28 14:55:50|4210.3|4209.9|4210.3|4209.9|4210.3|4209.9|4210.3|4209.9|221
1622213760000|2021-05-28 14:56:00|4210.55|4210.15|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|700
1622213770000|2021-05-28 14:56:10|4210.42|4210.02|4210.55|4210.15|4210.55|4210.15|4210.3|4209.9|457
1622213780000|2021-05-28 14:56:20|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|255
1622213790000|2021-05-28 14:56:30|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|293
1622213800000|2021-05-28 14:56:40|4211.05|4210.65|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|548
1622213810000|2021-05-28 14:56:50|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|73
1622213820000|2021-05-28 14:57:00|4210.67|4210.27|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|328
1622213830000|2021-05-28 14:57:10|4210.55|4210.15|4211.05|4210.65|4211.05|4210.65|4210.55|4210.15|309
1622213840000|2021-05-28 14:57:20|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|349
1622213850000|2021-05-28 14:57:30|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|122
1622213860000|2021-05-28 14:57:40|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|234
1622213870000|2021-05-28 14:57:50|4210.3|4209.9|4210.3|4209.9|4210.42|4210.02|4210.3|4209.9|112
1622213880000|2021-05-28 14:58:00|4210.05|4209.65|4210.55|4210.15|4210.8|4210.4|4210.05|4209.65|443
1622213890000|2021-05-28 14:58:10|4210.42|4210.02|4210.55|4210.15|4210.55|4210.15|4210.42|4210.02|90
1622213900000|2021-05-28 14:58:20|4210.42|4210.02|4210.3|4209.9|4210.42|4210.02|4210.3|4209.9|45
1622213910000|2021-05-28 14:58:30|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|209
1622213920000|2021-05-28 14:58:40|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.05|4209.65|450
1622213930000|2021-05-28 14:58:50|4210.17|4209.77|4210.3|4209.9|4210.3|4209.9|4210.17|4209.77|172
1622213940000|2021-05-28 14:59:00|4210.55|4210.15|4210.3|4209.9|4210.55|4210.15|4210.3|4209.9|374
1622213950000|2021-05-28 14:59:10|4210.42|4210.02|4210.3|4209.9|4210.55|4210.15|4210.3|4209.9|529
1622213960000|2021-05-28 14:59:20|||||||||82
1622213970000|2021-05-28 14:59:30|4210.55|4210.15|4210.55|4210.15|4210.55|4210.15|4210.55|4210.15|131
1622213980000|2021-05-28 14:59:40|||||||||67
1622213990000|2021-05-28 14:59:50|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|470
1622214000000|2021-05-28 15:00:00|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|341
1622214010000|2021-05-28 15:00:10|4210.55|4210.15|4210.55|4210.15|4210.55|4210.15|4210.3|4209.9|408
1622214020000|2021-05-28 15:00:20|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.67|4210.27|82
1622214030000|2021-05-28 15:00:30|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|625
1622214040000|2021-05-28 15:00:40|4211.17|4210.77|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|453
1622214050000|2021-05-28 15:00:50|||||||||103
1622214060000|2021-05-28 15:01:00|||||||||57
1622214070000|2021-05-28 15:01:10|4211.3|4210.9|4210.8|4210.4|4211.3|4210.9|4210.8|4210.4|403
1622214080000|2021-05-28 15:01:20|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|4211.05|4210.65|229
1622214090000|2021-05-28 15:01:30|||||||||9
1622214100000|2021-05-28 15:01:40|4210.92|4210.52|4210.55|4210.15|4210.92|4210.52|4210.55|4210.15|343
1622214110000|2021-05-28 15:01:50|4210.8|4210.4|4211.05|4210.65|4211.05|4210.65|4210.67|4210.27|205
1622214120000|2021-05-28 15:02:00|4210.92|4210.52|4211.05|4210.65|4211.05|4210.65|4210.55|4210.15|280
1622214130000|2021-05-28 15:02:10|4211.3|4210.9|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|201
1622214140000|2021-05-28 15:02:20|4210.8|4210.4|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|199
1622214150000|2021-05-28 15:02:30|4210.92|4210.52|4211.05|4210.65|4211.05|4210.65|4210.92|4210.52|53
1622214160000|2021-05-28 15:02:40|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|167
1622214170000|2021-05-28 15:02:50|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|194
1622214180000|2021-05-28 15:03:00|4210.67|4210.27|4211.05|4210.65|4211.05|4210.65|4210.67|4210.27|281
1622214190000|2021-05-28 15:03:10|4211.3|4210.9|4211.05|4210.65|4211.3|4210.9|4211.05|4210.65|185
1622214200000|2021-05-28 15:03:20|4210.8|4210.4|4210.3|4209.9|4210.8|4210.4|4210.3|4209.9|392
1622214210000|2021-05-28 15:03:30|4210.05|4209.65|4209.8|4209.4|4210.05|4209.65|4209.8|4209.4|410
1622214220000|2021-05-28 15:03:40|4209.92|4209.52|4210.05|4209.65|4210.3|4209.9|4209.92|4209.52|505
1622214230000|2021-05-28 15:03:50|4210.17|4209.77|4209.8|4209.4|4210.3|4209.9|4209.8|4209.4|205
1622214240000|2021-05-28 15:04:00|4209.55|4209.15|4210.05|4209.65|4210.05|4209.65|4209.55|4209.15|674
1622214250000|2021-05-28 15:04:10|4210.17|4209.77|4210.55|4210.15|4210.55|4210.15|4210.17|4209.77|319
1622214260000|2021-05-28 15:04:20|4210.3|4209.9|4210.3|4209.9|4210.55|4210.15|4210.3|4209.9|232
1622214270000|2021-05-28 15:04:30|4210.55|4210.15|4210.3|4209.9|4210.55|4210.15|4210.3|4209.9|147
1622214280000|2021-05-28 15:04:40|||||||||69
1622214290000|2021-05-28 15:04:50|4210.55|4210.15|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|195
1622214300000|2021-05-28 15:05:00|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|455
1622214310000|2021-05-28 15:05:10|||||||||111
1622214320000|2021-05-28 15:05:20|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|412
1622214330000|2021-05-28 15:05:30|4211.05|4210.65|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|292
1622214340000|2021-05-28 15:05:40|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|352
1622214350000|2021-05-28 15:05:50|4210.55|4210.15|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|253
1622214360000|2021-05-28 15:06:00|||||||||154
1622214370000|2021-05-28 15:06:10|4210.67|4210.27|4210.55|4210.15|4210.67|4210.27|4210.55|4210.15|91
1622214380000|2021-05-28 15:06:20|4210.8|4210.4|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|100
1622214390000|2021-05-28 15:06:30|4210.3|4209.9|4210.05|4209.65|4210.3|4209.9|4210.05|4209.65|338
1622214400000|2021-05-28 15:06:40|4210.17|4209.77|4210.55|4210.15|4210.55|4210.15|4210.17|4209.77|256
1622214410000|2021-05-28 15:06:50|4210.8|4210.4|4211.05|4210.65|4211.05|4210.65|4210.55|4210.15|385
1622214420000|2021-05-28 15:07:00|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|118
1622214430000|2021-05-28 15:07:10|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|186
1622214440000|2021-05-28 15:07:20|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|261
1622214450000|2021-05-28 15:07:30|4211.05|4210.65|4210.8|4210.4|4211.05|4210.65|4210.55|4210.15|295
1622214460000|2021-05-28 15:07:40|4210.67|4210.27|4210.8|4210.4|4210.8|4210.4|4210.55|4210.15|162
1622214470000|2021-05-28 15:07:50|4211.05|4210.65|4210.92|4210.52|4211.05|4210.65|4210.8|4210.4|179
1622214480000|2021-05-28 15:08:00|4211.05|4210.65|4210.55|4210.15|4211.05|4210.65|4210.3|4209.9|354
1622214490000|2021-05-28 15:08:10|4210.42|4210.02|4210.8|4210.4|4210.8|4210.4|4210.42|4210.02|207
1622214500000|2021-05-28 15:08:20|4210.92|4210.52|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|207
1622214510000|2021-05-28 15:08:30|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|4210.8|4210.4|101
1622214520000|2021-05-28 15:08:40|4210.92|4210.52|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|179
1622214530000|2021-05-28 15:08:50|4210.67|4210.27|4210.55|4210.15|4210.8|4210.4|4210.55|4210.15|130
1622214540000|2021-05-28 15:09:00|4210.67|4210.27|4211.05|4210.65|4211.05|4210.65|4210.67|4210.27|258
1622214550000|2021-05-28 15:09:10|4210.8|4210.4|4211.05|4210.65|4211.05|4210.65|4210.8|4210.4|140
1622214560000|2021-05-28 15:09:20|4210.8|4210.4|4210.8|4210.4|4211.05|4210.65|4210.8|4210.4|132
1622214570000|2021-05-28 15:09:30|4210.92|4210.52|4211.3|4210.9|4211.55|4211.15|4210.92|4210.52|444
1622214580000|2021-05-28 15:09:40|4211.17|4210.77|4211.3|4210.9|4211.3|4210.9|4211.05|4210.65|220
1622214590000|2021-05-28 15:09:50|4211.55|4211.15|4211.55|4211.15|4211.55|4211.15|4211.3|4210.9|288
1622214600000|2021-05-28 15:10:00|4211.3|4210.9|4211.55|4211.15|4211.8|4211.4|4211.3|4210.9|694
1622214610000|2021-05-28 15:10:10|4211.67|4211.27|4211.55|4211.15|4212.05|4211.65|4211.55|4211.15|370
1622214620000|2021-05-28 15:10:20|4211.67|4211.27|4211.8|4211.4|4211.8|4211.4|4211.67|4211.27|64
1622214630000|2021-05-28 15:10:30|4211.92|4211.52|4212.05|4211.65|4212.05|4211.65|4211.92|4211.52|186
1622214640000|2021-05-28 15:10:40|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|241
1622214650000|2021-05-28 15:10:50|4212.05|4211.65|4212.05|4211.65|4212.05|4211.65|4212.05|4211.65|106
1622214660000|2021-05-28 15:11:00|4212.17|4211.77|4212.3|4211.9|4212.3|4211.9|4212.17|4211.77|277
1622214670000|2021-05-28 15:11:10|||||||||375
1622214680000|2021-05-28 15:11:20|4212.05|4211.65|4212.05|4211.65|4212.05|4211.65|4212.05|4211.65|204
1622214690000|2021-05-28 15:11:30|||||||||15
1622214700000|2021-05-28 15:11:40|4212.3|4211.9|4212.05|4211.65|4212.3|4211.9|4212.05|4211.65|541
1622214710000|2021-05-28 15:11:50|4212.17|4211.77|4212.05|4211.65|4212.3|4211.9|4212.05|4211.65|145
1622214720000|2021-05-28 15:12:00|4212.3|4211.9|4212.05|4211.65|4212.3|4211.9|4212.05|4211.65|156
1622214730000|2021-05-28 15:12:10|4212.17|4211.77|4212.05|4211.65|4212.3|4211.9|4212.05|4211.65|187
1622214740000|2021-05-28 15:12:20|4211.92|4211.52|4212.05|4211.65|4212.05|4211.65|4211.8|4211.4|287
1622214750000|2021-05-28 15:12:30|4211.8|4211.4|4212.05|4211.65|4212.05|4211.65|4211.8|4211.4|238
1622214760000|2021-05-28 15:12:40|4211.8|4211.4|4211.8|4211.4|4212.05|4211.65|4211.8|4211.4|79
1622214770000|2021-05-28 15:12:50|4211.67|4211.27|4211.55|4211.15|4211.8|4211.4|4211.55|4211.15|235
1622214780000|2021-05-28 15:13:00|4211.8|4211.4|4211.55|4211.15|4211.8|4211.4|4211.55|4211.15|240
1622214790000|2021-05-28 15:13:10|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|184
1622214800000|2021-05-28 15:13:20|4211.55|4211.15|4211.8|4211.4|4211.8|4211.4|4211.55|4211.15|186
1622214810000|2021-05-28 15:13:30|4211.67|4211.27|4211.8|4211.4|4212.05|4211.65|4211.67|4211.27|359
1622214820000|2021-05-28 15:13:40|4211.92|4211.52|4211.8|4211.4|4212.05|4211.65|4211.8|4211.4|81
1622214830000|2021-05-28 15:13:50|4211.92|4211.52|4212.05|4211.65|4212.17|4211.77|4211.92|4211.52|377
1622214840000|2021-05-28 15:14:00|4212.3|4211.9|4211.8|4211.4|4212.3|4211.9|4211.8|4211.4|337
1622214850000|2021-05-28 15:14:10|4211.67|4211.27|4212.05|4211.65|4212.05|4211.65|4211.55|4211.15|114
1622214860000|2021-05-28 15:14:20|||||||||44
1622214870000|2021-05-28 15:14:30|4211.8|4211.4|4211.8|4211.4|4211.92|4211.52|4211.8|4211.4|61
1622214880000|2021-05-28 15:14:40|4211.92|4211.52|4212.05|4211.65|4212.05|4211.65|4211.8|4211.4|271
1622214890000|2021-05-28 15:14:50|||||||||34
1622214900000|2021-05-28 15:15:00|4211.8|4211.4|4211.8|4211.4|4211.8|4211.4|4211.55|4211.15|341
1622214910000|2021-05-28 15:15:10|4211.92|4211.52|4211.8|4211.4|4211.92|4211.52|4211.55|4211.15|149
1622214920000|2021-05-28 15:15:20|4212.05|4211.65|4212.3|4211.9|4212.3|4211.9|4212.05|4211.65|327
1622214930000|2021-05-28 15:15:30|4212.55|4212.15|4212.55|4212.15|4212.55|4212.15|4212.55|4212.15|294
1622214940000|2021-05-28 15:15:40|4212.8|4212.4|4212.8|4212.4|4212.8|4212.4|4212.55|4212.15|472
1622214950000|2021-05-28 15:15:50|4212.55|4212.15|4212.55|4212.15|4212.8|4212.4|4212.55|4212.15|422
1622214960000|2021-05-28 15:16:00|4212.67|4212.27|4212.55|4212.15|4212.67|4212.27|4212.3|4211.9|307
1622214970000|2021-05-28 15:16:10|4212.3|4211.9|4212.3|4211.9|4212.3|4211.9|4212.3|4211.9|116
1622214980000|2021-05-28 15:16:20|4212.42|4212.02|4212.3|4211.9|4212.42|4212.02|4212.3|4211.9|268
1622214990000|2021-05-28 15:16:30|4212.55|4212.15|4212.3|4211.9|4212.55|4212.15|4212.3|4211.9|217
1622215000000|2021-05-28 15:16:40|4212.42|4212.02|4212.55|4212.15|4212.55|4212.15|4212.42|4212.02|88
1622215010000|2021-05-28 15:16:50|4212.8|4212.4|4212.42|4212.02|4212.8|4212.4|4212.3|4211.9|295
1622215020000|2021-05-28 15:17:00|4212.3|4211.9|4212.55|4212.15|4212.55|4212.15|4212.3|4211.9|96
1622215030000|2021-05-28 15:17:10|4212.42|4212.02|4212.3|4211.9|4212.42|4212.02|4212.3|4211.9|87
1622215040000|2021-05-28 15:17:20|||||||||9
1622215050000|2021-05-28 15:17:30|4212.55|4212.15|4212.8|4212.4|4212.8|4212.4|4212.55|4212.15|214
1622215060000|2021-05-28 15:17:40|4213.05|4212.65|4212.8|4212.4|4213.05|4212.65|4212.8|4212.4|263
1622215070000|2021-05-28 15:17:50|4213.05|4212.65|4213.05|4212.65|4213.05|4212.65|4212.8|4212.4|318
1622215080000|2021-05-28 15:18:00|4213.17|4212.77|4213.17|4212.77|4213.17|4212.77|4213.17|4212.77|422
1622215090000|2021-05-28 15:18:10|4213.05|4212.65|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|243
1622215100000|2021-05-28 15:18:20|4213.17|4212.77|4213.17|4212.77|4213.3|4212.9|4213.05|4212.65|276
1622215110000|2021-05-28 15:18:30|4213.05|4212.65|4213.05|4212.65|4213.3|4212.9|4213.05|4212.65|185
1622215120000|2021-05-28 15:18:40|4212.8|4212.4|4213.05|4212.65|4213.05|4212.65|4212.8|4212.4|250
1622215130000|2021-05-28 15:18:50|||||||||12
1622215140000|2021-05-28 15:19:00|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|129
1622215150000|2021-05-28 15:19:10|4213.05|4212.65|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|197
1622215160000|2021-05-28 15:19:20|||||||||90
1622215170000|2021-05-28 15:19:30|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|447
1622215180000|2021-05-28 15:19:40|4213.3|4212.9|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|349
1622215190000|2021-05-28 15:19:50|||||||||333
1622215200000|2021-05-28 15:20:00|4213.42|4213.02|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|482
1622215210000|2021-05-28 15:20:10|4213.8|4213.4|4213.3|4212.9|4213.8|4213.4|4213.3|4212.9|315
1622215220000|2021-05-28 15:20:20|4213.55|4213.15|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|169
1622215230000|2021-05-28 15:20:30|||||||||12
1622215240000|2021-05-28 15:20:40|||||||||22
1622215250000|2021-05-28 15:20:50|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|175
1622215260000|2021-05-28 15:21:00|||||||||26
1622215270000|2021-05-28 15:21:10|4213.8|4213.4|4213.55|4213.15|4213.8|4213.4|4213.55|4213.15|153
1622215280000|2021-05-28 15:21:20|4213.8|4213.4|4213.55|4213.15|4213.8|4213.4|4213.55|4213.15|99
1622215290000|2021-05-28 15:21:30|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|81
1622215300000|2021-05-28 15:21:40|4213.67|4213.27|4213.55|4213.15|4213.67|4213.27|4213.55|4213.15|169
1622215310000|2021-05-28 15:21:50|4213.42|4213.02|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|328
1622215320000|2021-05-28 15:22:00|4213.42|4213.02|4213.3|4212.9|4213.55|4213.15|4213.05|4212.65|434
1622215330000|2021-05-28 15:22:10|4213.17|4212.77|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|196
1622215340000|2021-05-28 15:22:20|4213.55|4213.15|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|331
1622215350000|2021-05-28 15:22:30|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|127
1622215360000|2021-05-28 15:22:40|||||||||47
1622215370000|2021-05-28 15:22:50|4213.42|4213.02|4213.3|4212.9|4213.42|4213.02|4213.3|4212.9|166
1622215380000|2021-05-28 15:23:00|4213.55|4213.15|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|228
1622215390000|2021-05-28 15:23:10|4213.17|4212.77|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|283
1622215400000|2021-05-28 15:23:20|4213.42|4213.02|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|182
1622215410000|2021-05-28 15:23:30|||||||||19
1622215420000|2021-05-28 15:23:40|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|137
1622215430000|2021-05-28 15:23:50|4213.3|4212.9|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|183
1622215440000|2021-05-28 15:24:00|4213.3|4212.9|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|171
1622215450000|2021-05-28 15:24:10|4213.42|4213.02|4213.55|4213.15|4213.55|4213.15|4213.42|4213.02|76
1622215460000|2021-05-28 15:24:20|4213.67|4213.27|4213.67|4213.27|4213.67|4213.27|4213.55|4213.15|199
1622215470000|2021-05-28 15:24:30|4213.55|4213.15|4213.8|4213.4|4213.8|4213.4|4213.55|4213.15|78
1622215480000|2021-05-28 15:24:40|||||||||17
1622215490000|2021-05-28 15:24:50|4213.92|4213.52|4214.05|4213.65|4214.05|4213.65|4213.8|4213.4|355
1622215500000|2021-05-28 15:25:00|4213.8|4213.4|4213.8|4213.4|4214.05|4213.65|4213.8|4213.4|140
1622215510000|2021-05-28 15:25:10|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|252
1622215520000|2021-05-28 15:25:20|||||||||39
1622215530000|2021-05-28 15:25:30|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|143
1622215540000|2021-05-28 15:25:40|4213.67|4213.27|4213.55|4213.15|4213.67|4213.27|4213.55|4213.15|158
1622215550000|2021-05-28 15:25:50|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|223
1622215560000|2021-05-28 15:26:00|||||||||17
1622215570000|2021-05-28 15:26:10|4213.55|4213.15|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|203
1622215580000|2021-05-28 15:26:20|||||||||16
1622215590000|2021-05-28 15:26:30|4213.42|4213.02|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|164
1622215600000|2021-05-28 15:26:40|4213.3|4212.9|4213.05|4212.65|4213.3|4212.9|4213.05|4212.65|320
1622215610000|2021-05-28 15:26:50|4213.3|4212.9|4213.05|4212.65|4213.3|4212.9|4213.05|4212.65|195
1622215620000|2021-05-28 15:27:00|4213.3|4212.9|4213.05|4212.65|4213.3|4212.9|4213.05|4212.65|327
1622215630000|2021-05-28 15:27:10|4212.92|4212.52|4212.8|4212.4|4212.92|4212.52|4212.55|4212.15|366
1622215640000|2021-05-28 15:27:20|4212.55|4212.15|4212.8|4212.4|4212.8|4212.4|4212.55|4212.15|454
1622215650000|2021-05-28 15:27:30|4213.05|4212.65|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|299
1622215660000|2021-05-28 15:27:40|4213.05|4212.65|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|194
1622215670000|2021-05-28 15:27:50|4213.05|4212.65|4213.17|4212.77|4213.3|4212.9|4213.05|4212.65|167
1622215680000|2021-05-28 15:28:00|4213.05|4212.65|4213.05|4212.65|4213.17|4212.77|4213.05|4212.65|243
1622215690000|2021-05-28 15:28:10|4213.17|4212.77|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|243
1622215700000|2021-05-28 15:28:20|4213.05|4212.65|4213.17|4212.77|4213.17|4212.77|4213.05|4212.65|130
1622215710000|2021-05-28 15:28:30|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|242
1622215720000|2021-05-28 15:28:40|4213.17|4212.77|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|120
1622215730000|2021-05-28 15:28:50|4213.05|4212.65|4213.05|4212.65|4213.05|4212.65|4212.8|4212.4|286
1622215740000|2021-05-28 15:29:00|4212.8|4212.4|4212.8|4212.4|4212.8|4212.4|4212.55|4212.15|233
1622215750000|2021-05-28 15:29:10|4212.55|4212.15|4212.8|4212.4|4212.8|4212.4|4212.55|4212.15|139
1622215760000|2021-05-28 15:29:20|4212.67|4212.27|4212.8|4212.4|4212.8|4212.4|4212.67|4212.27|65
1622215770000|2021-05-28 15:29:30|4212.92|4212.52|4213.05|4212.65|4213.05|4212.65|4212.8|4212.4|181
1622215780000|2021-05-28 15:29:40|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|4213.3|4212.9|218
1622215790000|2021-05-28 15:29:50|4213.05|4212.65|4213.05|4212.65|4213.3|4212.9|4213.05|4212.65|321
1622215800000|2021-05-28 15:30:00|4213.17|4212.77|4213.8|4213.4|4213.8|4213.4|4213.17|4212.77|546
1622215810000|2021-05-28 15:30:10|4214.05|4213.65|4213.55|4213.15|4214.05|4213.65|4213.55|4213.15|245
1622215820000|2021-05-28 15:30:20|4213.67|4213.27|4213.8|4213.4|4213.8|4213.4|4213.67|4213.27|75
1622215830000|2021-05-28 15:30:30|4213.55|4213.15|4213.55|4213.15|4213.8|4213.4|4213.55|4213.15|165
1622215840000|2021-05-28 15:30:40|4213.3|4212.9|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|336
1622215850000|2021-05-28 15:30:50|4213.42|4213.02|4213.55|4213.15|4213.8|4213.4|4213.42|4213.02|121
1622215860000|2021-05-28 15:31:00|4213.67|4213.27|4213.42|4213.02|4213.8|4213.4|4213.3|4212.9|173
1622215870000|2021-05-28 15:31:10|4213.3|4212.9|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|262
1622215880000|2021-05-28 15:31:20|4213.42|4213.02|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|260
1622215890000|2021-05-28 15:31:30|4213.42|4213.02|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|89
1622215900000|2021-05-28 15:31:40|4213.42|4213.02|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|227
1622215910000|2021-05-28 15:31:50|4213.42|4213.02|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|303
1622215920000|2021-05-28 15:32:00|4213.42|4213.02|4213.8|4213.4|4213.8|4213.4|4213.3|4212.9|248
1622215930000|2021-05-28 15:32:10|4214.05|4213.65|4214.05|4213.65|4214.3|4213.9|4213.8|4213.4|690
1622215940000|2021-05-28 15:32:20|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|107
1622215950000|2021-05-28 15:32:30|4213.55|4213.15|4213.55|4213.15|4213.67|4213.27|4213.55|4213.15|150
1622215960000|2021-05-28 15:32:40|4213.67|4213.27|4213.55|4213.15|4213.8|4213.4|4213.55|4213.15|175
1622215970000|2021-05-28 15:32:50|4213.8|4213.4|4213.55|4213.15|4213.8|4213.4|4213.55|4213.15|155
1622215980000|2021-05-28 15:33:00|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|4213.55|4213.15|76
1622215990000|2021-05-28 15:33:10|4213.55|4213.15|4213.8|4213.4|4214.05|4213.65|4213.55|4213.15|304
1622216000000|2021-05-28 15:33:20|4213.92|4213.52|4213.8|4213.4|4214.05|4213.65|4213.8|4213.4|118
1622216010000|2021-05-28 15:33:30|4213.55|4213.15|4213.8|4213.4|4213.8|4213.4|4213.55|4213.15|290
1622216020000|2021-05-28 15:33:40|4213.67|4213.27|4213.55|4213.15|4213.67|4213.27|4213.55|4213.15|125
1622216030000|2021-05-28 15:33:50|4213.3|4212.9|4213.05|4212.65|4213.55|4213.15|4213.05|4212.65|402
1622216040000|2021-05-28 15:34:00|4213.3|4212.9|4213.05|4212.65|4213.3|4212.9|4213.05|4212.65|270
1622216050000|2021-05-28 15:34:10|4212.92|4212.52|4212.8|4212.4|4213.05|4212.65|4212.8|4212.4|938
1622216060000|2021-05-28 15:34:20|4213.05|4212.65|4213.05|4212.65|4213.05|4212.65|4212.8|4212.4|370
1622216070000|2021-05-28 15:34:30|4213.3|4212.9|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|437
1622216080000|2021-05-28 15:34:40|4213.55|4213.15|4213.3|4212.9|4213.55|4213.15|4213.3|4212.9|222
1622216090000|2021-05-28 15:34:50|4213.05|4212.65|4213.3|4212.9|4213.3|4212.9|4213.05|4212.65|272
1622216100000|2021-05-28 15:35:00|4213.55|4213.15|4213.55|4213.15|4213.55|4213.15|4213.3|4212.9|202
1622216110000|2021-05-28 15:35:10|4213.3|4212.9|4214.05|4213.65|4214.05|4213.65|4213.3|4212.9|443
1622216120000|2021-05-28 15:35:20|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|4213.8|4213.4|406
1622216130000|2021-05-28 15:35:30|4214.05|4213.65|4214.05|4213.65|4214.05|4213.65|4214.05|4213.65|36
1622216140000|2021-05-28 15:35:40|||||||||12
1622216150000|2021-05-28 15:35:50|4213.92|4213.52|4214.3|4213.9|4214.3|4213.9|4213.92|4213.52|272
1622216160000|2021-05-28 15:36:00|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|4214.3|4213.9|435
1622216170000|2021-05-28 15:36:10|4214.8|4214.4|4214.55|4214.15|4214.8|4214.4|4214.55|4214.15|278
1622216180000|2021-05-28 15:36:20|4214.67|4214.27|4214.8|4214.4|4214.8|4214.4|4214.55|4214.15|323
1622216190000|2021-05-28 15:36:30|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|263
1622216200000|2021-05-28 15:36:40|4214.8|4214.4|4214.42|4214.02|4214.8|4214.4|4214.3|4213.9|411
1622216210000|2021-05-28 15:36:50|4214.55|4214.15|4214.92|4214.52|4214.92|4214.52|4214.55|4214.15|156
1622216220000|2021-05-28 15:37:00|4215.05|4214.65|4214.8|4214.4|4215.05|4214.65|4214.8|4214.4|200
1622216230000|2021-05-28 15:37:10|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4214.92|4214.52|108
1622216240000|2021-05-28 15:37:20|4215.3|4214.9|4215.05|4214.65|4215.3|4214.9|4215.05|4214.65|241
1622216250000|2021-05-28 15:37:30|4215.3|4214.9|4214.8|4214.4|4215.3|4214.9|4214.8|4214.4|288
1622216260000|2021-05-28 15:37:40|4214.92|4214.52|4215.05|4214.65|4215.05|4214.65|4214.8|4214.4|168
1622216270000|2021-05-28 15:37:50|4214.92|4214.52|4214.8|4214.4|4215.05|4214.65|4214.55|4214.15|343
1622216280000|2021-05-28 15:38:00|||||||||88
1622216290000|2021-05-28 15:38:10|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|750
1622216300000|2021-05-28 15:38:20|||||||||121
1622216310000|2021-05-28 15:38:30|4215.55|4215.15|4215.3|4214.9|4215.55|4215.15|4215.3|4214.9|835
1622216320000|2021-05-28 15:38:40|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|111
1622216330000|2021-05-28 15:38:50|||||||||44
1622216340000|2021-05-28 15:39:00|4215.42|4215.02|4215.3|4214.9|4215.55|4215.15|4215.3|4214.9|395
1622216350000|2021-05-28 15:39:10|4215.55|4215.15|4215.3|4214.9|4215.55|4215.15|4215.3|4214.9|203
1622216360000|2021-05-28 15:39:20|4215.55|4215.15|4215.42|4215.02|4215.55|4215.15|4215.3|4214.9|228
1622216370000|2021-05-28 15:39:30|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|42
1622216380000|2021-05-28 15:39:40|||||||||210
1622216390000|2021-05-28 15:39:50|4215.3|4214.9|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|267
1622216400000|2021-05-28 15:40:00|4215.42|4215.02|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|206
1622216410000|2021-05-28 15:40:10|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|223
1622216420000|2021-05-28 15:40:20|||||||||14
1622216430000|2021-05-28 15:40:30|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|176
1622216440000|2021-05-28 15:40:40|4215.3|4214.9|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|274
1622216450000|2021-05-28 15:40:50|4215.42|4215.02|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|128
1622216460000|2021-05-28 15:41:00|4216.05|4215.65|4215.8|4215.4|4216.3|4215.9|4215.8|4215.4|1103
1622216470000|2021-05-28 15:41:10|4216.05|4215.65|4216.05|4215.65|4216.05|4215.65|4216.05|4215.65|194
1622216480000|2021-05-28 15:41:20|4215.92|4215.52|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|231
1622216490000|2021-05-28 15:41:30|4216.3|4215.9|4215.8|4215.4|4216.3|4215.9|4215.8|4215.4|463
1622216500000|2021-05-28 15:41:40|4215.92|4215.52|4215.8|4215.4|4216.05|4215.65|4215.8|4215.4|168
1622216510000|2021-05-28 15:41:50|4215.92|4215.52|4215.8|4215.4|4216.05|4215.65|4215.8|4215.4|77
1622216520000|2021-05-28 15:42:00|4215.92|4215.52|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|280
1622216530000|2021-05-28 15:42:10|4215.92|4215.52|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|126
1622216540000|2021-05-28 15:42:20|4215.8|4215.4|4215.8|4215.4|4216.05|4215.65|4215.8|4215.4|194
1622216550000|2021-05-28 15:42:30|||||||||82
1622216560000|2021-05-28 15:42:40|4216.05|4215.65|4216.05|4215.65|4216.05|4215.65|4216.05|4215.65|211
1622216570000|2021-05-28 15:42:50|4215.8|4215.4|4215.8|4215.4|4216.05|4215.65|4215.8|4215.4|385
1622216580000|2021-05-28 15:43:00|||||||||196
1622216590000|2021-05-28 15:43:10|||||||||13
1622216600000|2021-05-28 15:43:20|4215.55|4215.15|4215.55|4215.15|4215.8|4215.4|4215.55|4215.15|384
1622216610000|2021-05-28 15:43:30|||||||||31
1622216620000|2021-05-28 15:43:40|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|384
1622216630000|2021-05-28 15:43:50|||||||||77
1622216640000|2021-05-28 15:44:00|4215.42|4215.02|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|395
1622216650000|2021-05-28 15:44:10|4215.8|4215.4|4215.55|4215.15|4215.8|4215.4|4215.55|4215.15|318
1622216660000|2021-05-28 15:44:20|4215.67|4215.27|4215.55|4215.15|4215.8|4215.4|4215.55|4215.15|130
1622216670000|2021-05-28 15:44:30|4215.67|4215.27|4215.8|4215.4|4215.8|4215.4|4215.55|4215.15|140
1622216680000|2021-05-28 15:44:40|||||||||25
1622216690000|2021-05-28 15:44:50|||||||||19
1622216700000|2021-05-28 15:45:00|4215.55|4215.15|4215.55|4215.15|4215.8|4215.4|4215.55|4215.15|303
1622216710000|2021-05-28 15:45:10|4215.3|4214.9|4215.42|4215.02|4215.55|4215.15|4215.3|4214.9|216
1622216720000|2021-05-28 15:45:20|4215.55|4215.15|4215.3|4214.9|4215.55|4215.15|4215.3|4214.9|91
1622216730000|2021-05-28 15:45:30|||||||||18
1622216740000|2021-05-28 15:45:40|||||||||4
1622216750000|2021-05-28 15:45:50|4215.17|4214.77|4215.05|4214.65|4215.17|4214.77|4215.05|4214.65|263
1622216760000|2021-05-28 15:46:00|||||||||136
1622216770000|2021-05-28 15:46:10|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|4215.3|4214.9|127
1622216780000|2021-05-28 15:46:20|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|215
1622216790000|2021-05-28 15:46:30|||||||||38
1622216800000|2021-05-28 15:46:40|||||||||29
1622216810000|2021-05-28 15:46:50|4214.55|4214.15|4214.42|4214.02|4214.55|4214.15|4214.3|4213.9|3139
1622216820000|2021-05-28 15:47:00|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|4214.42|4214.02|305
1622216830000|2021-05-28 15:47:10|4214.8|4214.4|4214.55|4214.15|4214.8|4214.4|4214.55|4214.15|160
1622216840000|2021-05-28 15:47:20|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|4214.55|4214.15|513
1622216850000|2021-05-28 15:47:30|4214.67|4214.27|4214.55|4214.15|4214.8|4214.4|4214.55|4214.15|147
1622216860000|2021-05-28 15:47:40|4214.67|4214.27|4214.8|4214.4|4214.8|4214.4|4214.67|4214.27|93
1622216870000|2021-05-28 15:47:50|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|108
1622216880000|2021-05-28 15:48:00|4214.8|4214.4|4214.42|4214.02|4214.8|4214.4|4214.3|4213.9|369
1622216890000|2021-05-28 15:48:10|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|137
1622216900000|2021-05-28 15:48:20|4214.42|4214.02|4214.67|4214.27|4214.8|4214.4|4214.42|4214.02|208
1622216910000|2021-05-28 15:48:30|4214.8|4214.4|4214.55|4214.15|4214.8|4214.4|4214.55|4214.15|212
1622216920000|2021-05-28 15:48:40|4214.8|4214.4|4214.55|4214.15|4214.8|4214.4|4214.55|4214.15|97
1622216930000|2021-05-28 15:48:50|||||||||16
1622216940000|2021-05-28 15:49:00|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|203
1622216950000|2021-05-28 15:49:10|4214.17|4213.77|4214.3|4213.9|4214.3|4213.9|4214.05|4213.65|370
1622216960000|2021-05-28 15:49:20|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|4214.3|4213.9|310
1622216970000|2021-05-28 15:49:30|4214.8|4214.4|4214.67|4214.27|4214.8|4214.4|4214.67|4214.27|58
1622216980000|2021-05-28 15:49:40|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|123
1622216990000|2021-05-28 15:49:50|||||||||157
1622217000000|2021-05-28 15:50:00|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|51
1622217010000|2021-05-28 15:50:10|4214.42|4214.02|4214.55|4214.15|4214.55|4214.15|4214.42|4214.02|91
1622217020000|2021-05-28 15:50:20|||||||||4
1622217030000|2021-05-28 15:50:30|4214.67|4214.27|4214.55|4214.15|4214.67|4214.27|4214.55|4214.15|91
1622217040000|2021-05-28 15:50:40|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|4214.55|4214.15|187
1622217050000|2021-05-28 15:50:50|4214.67|4214.27|4214.55|4214.15|4214.67|4214.27|4214.55|4214.15|97
1622217060000|2021-05-28 15:51:00|4214.67|4214.27|4214.8|4214.4|4214.8|4214.4|4214.67|4214.27|83
1622217070000|2021-05-28 15:51:10|||||||||11
1622217080000|2021-05-28 15:51:20|||||||||7
1622217090000|2021-05-28 15:51:30|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|173
1622217100000|2021-05-28 15:51:40|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|134
1622217110000|2021-05-28 15:51:50|4214.55|4214.15|4214.8|4214.4|4214.8|4214.4|4214.55|4214.15|283
1622217120000|2021-05-28 15:52:00|4215.05|4214.65|4214.8|4214.4|4215.05|4214.65|4214.8|4214.4|288
1622217130000|2021-05-28 15:52:10|4214.92|4214.52|4214.8|4214.4|4215.05|4214.65|4214.8|4214.4|132
1622217140000|2021-05-28 15:52:20|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|74
1622217150000|2021-05-28 15:52:30|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|97
1622217160000|2021-05-28 15:52:40|4214.67|4214.27|4214.55|4214.15|4214.8|4214.4|4214.55|4214.15|366
1622217170000|2021-05-28 15:52:50|||||||||12
1622217180000|2021-05-28 15:53:00|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|4214.3|4213.9|155
1622217190000|2021-05-28 15:53:10|4214.42|4214.02|4214.3|4213.9|4214.42|4214.02|4214.3|4213.9|180
1622217200000|2021-05-28 15:53:20|4214.42|4214.02|4214.55|4214.15|4214.55|4214.15|4214.42|4214.02|69
1622217210000|2021-05-28 15:53:30|4214.3|4213.9|4214.55|4214.15|4214.55|4214.15|4214.3|4213.9|163
1622217220000|2021-05-28 15:53:40|4214.42|4214.02|4214.3|4213.9|4214.42|4214.02|4214.3|4213.9|172
1622217230000|2021-05-28 15:53:50|4214.55|4214.15|4214.55|4214.15|4214.55|4214.15|4214.3|4213.9|197
1622217240000|2021-05-28 15:54:00|4214.42|4214.02|4214.55|4214.15|4214.55|4214.15|4214.3|4213.9|34
1622217250000|2021-05-28 15:54:10|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|4214.8|4214.4|214
1622217260000|2021-05-28 15:54:20|||||||||27
1622217270000|2021-05-28 15:54:30|4215.05|4214.65|4215.05|4214.65|4215.05|4214.65|4214.8|4214.4|196
1622217280000|2021-05-28 15:54:40|||||||||35
1622217290000|2021-05-28 15:54:50|||||||||21
1622217300000|2021-05-28 15:55:00|4215.17|4214.77|4215.3|4214.9|4215.3|4214.9|4215.17|4214.77|237
1622217310000|2021-05-28 15:55:10|||||||||313
1622217320000|2021-05-28 15:55:20|4215.42|4215.02|4215.3|4214.9|4215.55|4215.15|4215.3|4214.9|317
1622217330000|2021-05-28 15:55:30|||||||||6
1622217340000|2021-05-28 15:55:40|4215.05|4214.65|4215.05|4214.65|4215.3|4214.9|4215.05|4214.65|479
1622217350000|2021-05-28 15:55:50|4215.17|4214.77|4215.05|4214.65|4215.3|4214.9|4215.05|4214.65|120
1622217360000|2021-05-28 15:56:00|||||||||9
1622217370000|2021-05-28 15:56:10|4214.92|4214.52|4215.3|4214.9|4215.3|4214.9|4214.8|4214.4|412
1622217380000|2021-05-28 15:56:20|||||||||70
1622217390000|2021-05-28 15:56:30|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|214
1622217400000|2021-05-28 15:56:40|4215.8|4215.4|4215.8|4215.4|4215.8|4215.4|4215.8|4215.4|448
1622217410000|2021-05-28 15:56:50|||||||||21
1622217420000|2021-05-28 15:57:00|||||||||12
1622217430000|2021-05-28 15:57:10|4216.05|4215.65|4215.8|4215.4|4216.05|4215.65|4215.8|4215.4|227
1622217440000|2021-05-28 15:57:20|4216.05|4215.65|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|196
1622217450000|2021-05-28 15:57:30|||||||||22
1622217460000|2021-05-28 15:57:40|||||||||37
1622217470000|2021-05-28 15:57:50|4215.8|4215.4|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|505
1622217480000|2021-05-28 15:58:00|4215.92|4215.52|4216.05|4215.65|4216.05|4215.65|4215.92|4215.52|199
1622217490000|2021-05-28 15:58:10|4215.8|4215.4|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|121
1622217500000|2021-05-28 15:58:20|4215.8|4215.4|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|139
1622217510000|2021-05-28 15:58:30|||||||||14
1622217520000|2021-05-28 15:58:40|||||||||74
1622217530000|2021-05-28 15:58:50|4215.92|4215.52|4216.05|4215.65|4216.05|4215.65|4215.92|4215.52|140
1622217540000|2021-05-28 15:59:00|||||||||10
1622217550000|2021-05-28 15:59:10|||||||||337
1622217560000|2021-05-28 15:59:20|||||||||56
1622217570000|2021-05-28 15:59:30|4215.92|4215.52|4215.8|4215.4|4215.92|4215.52|4215.8|4215.4|271
1622217580000|2021-05-28 15:59:40|4215.67|4215.27|4215.55|4215.15|4215.67|4215.27|4215.3|4214.9|553
1622217590000|2021-05-28 15:59:50|4215.67|4215.27|4215.55|4215.15|4215.8|4215.4|4215.55|4215.15|139
1622217600000|2021-05-28 16:00:00|4215.3|4214.9|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|450
1622217610000|2021-05-28 16:00:10|4215.42|4215.02|4215.05|4214.65|4215.55|4215.15|4215.05|4214.65|313
1622217620000|2021-05-28 16:00:20|4215.3|4214.9|4215.05|4214.65|4215.3|4214.9|4215.05|4214.65|258
1622217630000|2021-05-28 16:00:30|||||||||19
1622217640000|2021-05-28 16:00:40|4215.17|4214.77|4215.05|4214.65|4215.3|4214.9|4215.05|4214.65|223
1622217650000|2021-05-28 16:00:50|4215.17|4214.77|4215.05|4214.65|4215.3|4214.9|4215.05|4214.65|120
1622217660000|2021-05-28 16:01:00|4215.17|4214.77|4215.3|4214.9|4215.3|4214.9|4215.05|4214.65|165
1622217670000|2021-05-28 16:01:10|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|136
1622217680000|2021-05-28 16:01:20|4215.3|4214.9|4215.55|4215.15|4215.55|4215.15|4215.3|4214.9|375
1622217690000|2021-05-28 16:01:30|4215.67|4215.27|4215.8|4215.4|4215.8|4215.4|4215.67|4215.27|169
1622217700000|2021-05-28 16:01:40|4215.55|4215.15|4215.55|4215.15|4215.67|4215.27|4215.55|4215.15|150
1622217710000|2021-05-28 16:01:50|||||||||25
1622217720000|2021-05-28 16:02:00|||||||||29
1622217730000|2021-05-28 16:02:10|4215.8|4215.4|4215.8|4215.4|4215.8|4215.4|4215.8|4215.4|65
1622217740000|2021-05-28 16:02:20|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|4215.55|4215.15|95
1622217750000|2021-05-28 16:02:30|4215.8|4215.4|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|158
1622217760000|2021-05-28 16:02:40|4215.92|4215.52|4216.05|4215.65|4216.05|4215.65|4215.92|4215.52|115
1622217770000|2021-05-28 16:02:50|||||||||56
1622217780000|2021-05-28 16:03:00|4215.8|4215.4|4216.05|4215.65|4216.05|4215.65|4215.8|4215.4|335
1622217790000|2021-05-28 16:03:10|4216.3|4215.9|4216.05|4215.65|4216.3|4215.9|4216.05|4215.65|434
1622217800000|2021-05-28 16:03:20|4216.3|4215.9|4216.3|4215.9|4216.3|4215.9|4216.3|4215.9|150
1622217810000|2021-05-28 16:03:30|||||||||25
1622217820000|2021-05-28 16:03:40|||||||||41
1622217830000|2021-05-28 16:03:50|4216.55|4216.15|4216.55|4216.15|4216.55|4216.15|4216.42|4216.02|365
1622217840000|2021-05-28 16:04:00|4216.8|4216.4|4216.55|4216.15|4216.8|4216.4|4216.55|4216.15|548
1622217850000|2021-05-28 16:04:10|4216.3|4215.9|4216.3|4215.9|4216.3|4215.9|4216.3|4215.9|149
1622217860000|2021-05-28 16:04:20|4216.42|4216.02|4216.42|4216.02|4216.42|4216.02|4216.42|4216.02|31
1622217870000|2021-05-28 16:04:30|4216.55|4216.15|4216.55|4216.15|4216.67|4216.27|4216.3|4215.9|735
1622217880000|2021-05-28 16:04:40|||||||||15
1622217890000|2021-05-28 16:04:50|||||||||21
1622217900000|2021-05-28 16:05:00|4216.8|4216.4|4216.8|4216.4|4216.8|4216.4|4216.8|4216.4|146
1622217910000|2021-05-28 16:05:10|||||||||203
1622217920000|2021-05-28 16:05:20|4216.92|4216.52|4216.8|4216.4|4216.92|4216.52|4216.8|4216.4|92
1622217930000|2021-05-28 16:05:30|||||||||14
1622217940000|2021-05-28 16:05:40|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4216.8|4216.4|526
1622217950000|2021-05-28 16:05:50|4216.8|4216.4|4216.8|4216.4|4216.8|4216.4|4216.8|4216.4|191
1622217960000|2021-05-28 16:06:00|4216.92|4216.52|4216.8|4216.4|4216.92|4216.52|4216.8|4216.4|221
1622217970000|2021-05-28 16:06:10|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4216.8|4216.4|399
1622217980000|2021-05-28 16:06:20|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|440
1622217990000|2021-05-28 16:06:30|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|763
1622218000000|2021-05-28 16:06:40|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|196
1622218010000|2021-05-28 16:06:50|||||||||77
1622218020000|2021-05-28 16:07:00|||||||||69
1622218030000|2021-05-28 16:07:10|4217.55|4217.15|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|336
1622218040000|2021-05-28 16:07:20|4217.55|4217.15|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|273
1622218050000|2021-05-28 16:07:30|4217.67|4217.27|4217.55|4217.15|4217.67|4217.27|4217.55|4217.15|413
1622218060000|2021-05-28 16:07:40|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|295
1622218070000|2021-05-28 16:07:50|4217.92|4217.52|4217.8|4217.4|4218.05|4217.65|4217.8|4217.4|293
1622218080000|2021-05-28 16:08:00|4217.92|4217.52|4217.8|4217.4|4218.05|4217.65|4217.8|4217.4|166
1622218090000|2021-05-28 16:08:10|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|326
1622218100000|2021-05-28 16:08:20|||||||||111
1622218110000|2021-05-28 16:08:30|4217.3|4216.9|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|359
1622218120000|2021-05-28 16:08:40|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|455
1622218130000|2021-05-28 16:08:50|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|4217.8|4217.4|457
1622218140000|2021-05-28 16:09:00|4217.92|4217.52|4218.05|4217.65|4218.05|4217.65|4217.92|4217.52|117
1622218150000|2021-05-28 16:09:10|4218.17|4217.77|4218.05|4217.65|4218.3|4217.9|4218.05|4217.65|393
1622218160000|2021-05-28 16:09:20|||||||||63
1622218170000|2021-05-28 16:09:30|4217.8|4217.4|4217.8|4217.4|4218.05|4217.65|4217.8|4217.4|491
1622218180000|2021-05-28 16:09:40|4217.55|4217.15|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|1026
1622218190000|2021-05-28 16:09:50|||||||||124
1622218200000|2021-05-28 16:10:00|||||||||220
1622218210000|2021-05-28 16:10:10|4217.05|4216.65|4217.05|4216.65|4217.3|4216.9|4217.05|4216.65|312
1622218220000|2021-05-28 16:10:20|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|391
1622218230000|2021-05-28 16:10:30|4217.05|4216.65|4216.8|4216.4|4217.05|4216.65|4216.8|4216.4|158
1622218240000|2021-05-28 16:10:40|||||||||149
1622218250000|2021-05-28 16:10:50|4216.67|4216.27|4216.8|4216.4|4216.8|4216.4|4216.55|4216.15|286
1622218260000|2021-05-28 16:11:00|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4216.8|4216.4|284
1622218270000|2021-05-28 16:11:10|4216.92|4216.52|4217.05|4216.65|4217.05|4216.65|4216.8|4216.4|188
1622218280000|2021-05-28 16:11:20|4217.3|4216.9|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|398
1622218290000|2021-05-28 16:11:30|4217.42|4217.02|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|204
1622218300000|2021-05-28 16:11:40|4217.05|4216.65|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|228
1622218310000|2021-05-28 16:11:50|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|94
1622218320000|2021-05-28 16:12:00|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|208
1622218330000|2021-05-28 16:12:10|4217.17|4216.77|4217.05|4216.65|4217.3|4216.9|4217.05|4216.65|189
1622218340000|2021-05-28 16:12:20|4217.3|4216.9|4217.05|4216.65|4217.3|4216.9|4217.05|4216.65|138
1622218350000|2021-05-28 16:12:30|4217.3|4216.9|4217.05|4216.65|4217.3|4216.9|4217.05|4216.65|219
1622218360000|2021-05-28 16:12:40|||||||||5
1622218370000|2021-05-28 16:12:50|||||||||144
1622218380000|2021-05-28 16:13:00|4217.3|4216.9|4217.3|4216.9|4217.42|4217.02|4217.3|4216.9|342
1622218390000|2021-05-28 16:13:10|4217.42|4217.02|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|124
1622218400000|2021-05-28 16:13:20|||||||||99
1622218410000|2021-05-28 16:13:30|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|335
1622218420000|2021-05-28 16:13:40|||||||||52
1622218430000|2021-05-28 16:13:50|||||||||195
1622218440000|2021-05-28 16:14:00|4217.8|4217.4|4217.8|4217.4|4217.8|4217.4|4217.8|4217.4|234
1622218450000|2021-05-28 16:14:10|||||||||24
1622218460000|2021-05-28 16:14:20|||||||||30
1622218470000|2021-05-28 16:14:30|4217.55|4217.15|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|373
1622218480000|2021-05-28 16:14:40|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.67|4217.27|6
1622218490000|2021-05-28 16:14:50|4217.55|4217.15|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|113
1622218500000|2021-05-28 16:15:00|4217.55|4217.15|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|344
1622218510000|2021-05-28 16:15:10|4217.8|4217.4|4218.05|4217.65|4218.05|4217.65|4217.55|4217.15|125
1622218520000|2021-05-28 16:15:20|||||||||65
1622218530000|2021-05-28 16:15:30|4218.3|4217.9|4218.3|4217.9|4218.3|4217.9|4218.17|4217.77|363
1622218540000|2021-05-28 16:15:40|4218.17|4217.77|4218.3|4217.9|4218.3|4217.9|4218.05|4217.65|118
1622218550000|2021-05-28 16:15:50|||||||||61
1622218560000|2021-05-28 16:16:00|4218.42|4218.02|4218.55|4218.15|4218.55|4218.15|4218.3|4217.9|321
1622218570000|2021-05-28 16:16:10|4218.42|4218.02|4218.3|4217.9|4218.42|4218.02|4218.3|4217.9|293
1622218580000|2021-05-28 16:16:20|4218.17|4217.77|4218.05|4217.65|4218.3|4217.9|4218.05|4217.65|292
1622218590000|2021-05-28 16:16:30|4218.3|4217.9|4218.3|4217.9|4218.55|4218.15|4218.3|4217.9|539
1622218600000|2021-05-28 16:16:40|4218.42|4218.02|4218.55|4218.15|4218.55|4218.15|4218.3|4217.9|190
1622218610000|2021-05-28 16:16:50|4218.3|4217.9|4218.3|4217.9|4218.42|4218.02|4218.05|4217.65|480
1622218620000|2021-05-28 16:17:00|4218.17|4217.77|4217.8|4217.4|4218.17|4217.77|4217.8|4217.4|370
1622218630000|2021-05-28 16:17:10|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|141
1622218640000|2021-05-28 16:17:20|4217.92|4217.52|4218.05|4217.65|4218.05|4217.65|4217.8|4217.4|174
1622218650000|2021-05-28 16:17:30|||||||||31
1622218660000|2021-05-28 16:17:40|4218.3|4217.9|4218.3|4217.9|4218.3|4217.9|4218.3|4217.9|109
1622218670000|2021-05-28 16:17:50|4218.17|4217.77|4218.05|4217.65|4218.17|4217.77|4218.05|4217.65|172
1622218680000|2021-05-28 16:18:00|||||||||11
1622218690000|2021-05-28 16:18:10|4218.3|4217.9|4218.3|4217.9|4218.3|4217.9|4218.17|4217.77|196
1622218700000|2021-05-28 16:18:20|||||||||42
1622218710000|2021-05-28 16:18:30|4218.17|4217.77|4218.05|4217.65|4218.17|4217.77|4218.05|4217.65|160
1622218720000|2021-05-28 16:18:40|||||||||5
1622218730000|2021-05-28 16:18:50|||||||||250
1622218740000|2021-05-28 16:19:00|4217.92|4217.52|4217.55|4217.15|4217.92|4217.52|4217.55|4217.15|324
1622218750000|2021-05-28 16:19:10|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|222
1622218760000|2021-05-28 16:19:20|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|87
1622218770000|2021-05-28 16:19:30|||||||||43
1622218780000|2021-05-28 16:19:40|||||||||64
1622218790000|2021-05-28 16:19:50|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|192
1622218800000|2021-05-28 16:20:00|4218.3|4217.9|4218.3|4217.9|4218.3|4217.9|4218.3|4217.9|259
1622218810000|2021-05-28 16:20:10|4218.55|4218.15|4218.3|4217.9|4218.55|4218.15|4218.3|4217.9|203
1622218820000|2021-05-28 16:20:20|||||||||78
1622218830000|2021-05-28 16:20:30|||||||||13
1622218840000|2021-05-28 16:20:40|||||||||161
1622218850000|2021-05-28 16:20:50|4218.17|4217.77|4218.05|4217.65|4218.3|4217.9|4218.05|4217.65|86
1622218860000|2021-05-28 16:21:00|4217.8|4217.4|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|345
1622218870000|2021-05-28 16:21:10|||||||||44
1622218880000|2021-05-28 16:21:20|4217.67|4217.27|4217.55|4217.15|4217.67|4217.27|4217.55|4217.15|91
1622218890000|2021-05-28 16:21:30|4217.42|4217.02|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|642
1622218900000|2021-05-28 16:21:40|4217.42|4217.02|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|108
1622218910000|2021-05-28 16:21:50|||||||||26
1622218920000|2021-05-28 16:22:00|4217.17|4216.77|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|540
1622218930000|2021-05-28 16:22:10|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|116
1622218940000|2021-05-28 16:22:20|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|139
1622218950000|2021-05-28 16:22:30|4217.42|4217.02|4217.8|4217.4|4217.8|4217.4|4217.42|4217.02|352
1622218960000|2021-05-28 16:22:40|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|81
1622218970000|2021-05-28 16:22:50|4217.42|4217.02|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|280
1622218980000|2021-05-28 16:23:00|||||||||55
1622218990000|2021-05-28 16:23:10|4217.42|4217.02|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|220
1622219000000|2021-05-28 16:23:20|4217.42|4217.02|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|152
1622219010000|2021-05-28 16:23:30|4217.8|4217.4|4217.8|4217.4|4217.8|4217.4|4217.67|4217.27|151
1622219020000|2021-05-28 16:23:40|4217.67|4217.27|4217.55|4217.15|4217.67|4217.27|4217.55|4217.15|50
1622219030000|2021-05-28 16:23:50|||||||||4
1622219040000|2021-05-28 16:24:00|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|172
1622219050000|2021-05-28 16:24:10|||||||||13
1622219060000|2021-05-28 16:24:20|||||||||22
1622219070000|2021-05-28 16:24:30|4218.05|4217.65|4217.8|4217.4|4218.05|4217.65|4217.8|4217.4|331
1622219080000|2021-05-28 16:24:40|||||||||17
1622219090000|2021-05-28 16:24:50|||||||||28
1622219100000|2021-05-28 16:25:00|4217.55|4217.15|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|300
1622219110000|2021-05-28 16:25:10|4217.8|4217.4|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|134
1622219120000|2021-05-28 16:25:20|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|89
1622219130000|2021-05-28 16:25:30|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.42|4217.02|231
1622219140000|2021-05-28 16:25:40|||||||||3
1622219150000|2021-05-28 16:25:50|4217.42|4217.02|4217.3|4216.9|4217.42|4217.02|4217.3|4216.9|62
1622219160000|2021-05-28 16:26:00|4217.05|4216.65|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|257
1622219170000|2021-05-28 16:26:10|||||||||47
1622219180000|2021-05-28 16:26:20|4217.55|4217.15|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|131
1622219190000|2021-05-28 16:26:30|||||||||44
1622219200000|2021-05-28 16:26:40|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|79
1622219210000|2021-05-28 16:26:50|||||||||46
1622219220000|2021-05-28 16:27:00|4217.3|4216.9|4217.05|4216.65|4217.3|4216.9|4217.05|4216.65|171
1622219230000|2021-05-28 16:27:10|4216.8|4216.4|4216.8|4216.4|4217.05|4216.65|4216.8|4216.4|264
1622219240000|2021-05-28 16:27:20|||||||||34
1622219250000|2021-05-28 16:27:30|||||||||85
1622219260000|2021-05-28 16:27:40|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|130
1622219270000|2021-05-28 16:27:50|4216.8|4216.4|4217.05|4216.65|4217.05|4216.65|4216.8|4216.4|303
1622219280000|2021-05-28 16:28:00|4216.92|4216.52|4217.05|4216.65|4217.05|4216.65|4216.92|4216.52|105
1622219290000|2021-05-28 16:28:10|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|247
1622219300000|2021-05-28 16:28:20|4217.55|4217.15|4217.55|4217.15|4217.67|4217.27|4217.42|4217.02|404
1622219310000|2021-05-28 16:28:30|4217.67|4217.27|4217.3|4216.9|4217.8|4217.4|4217.3|4216.9|190
1622219320000|2021-05-28 16:28:40|||||||||11
1622219330000|2021-05-28 16:28:50|||||||||11
1622219340000|2021-05-28 16:29:00|4217.42|4217.02|4217.3|4216.9|4217.42|4217.02|4217.3|4216.9|272
1622219350000|2021-05-28 16:29:10|4217.55|4217.15|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|92
1622219360000|2021-05-28 16:29:20|||||||||10
1622219370000|2021-05-28 16:29:30|||||||||8
1622219380000|2021-05-28 16:29:40|||||||||16
1622219390000|2021-05-28 16:29:50|||||||||7
1622219400000|2021-05-28 16:30:00|4217.05|4216.65|4217.05|4216.65|4217.3|4216.9|4217.05|4216.65|410
1622219410000|2021-05-28 16:30:10|||||||||5
1622219420000|2021-05-28 16:30:20|||||||||21
1622219430000|2021-05-28 16:30:30|4216.92|4216.52|4216.8|4216.4|4216.92|4216.52|4216.8|4216.4|392
1622219440000|2021-05-28 16:30:40|4217.05|4216.65|4216.92|4216.52|4217.05|4216.65|4216.92|4216.52|102
1622219450000|2021-05-28 16:30:50|4217.05|4216.65|4217.05|4216.65|4217.05|4216.65|4216.8|4216.4|238
1622219460000|2021-05-28 16:31:00|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.05|4216.65|218
1622219470000|2021-05-28 16:31:10|||||||||30
1622219480000|2021-05-28 16:31:20|||||||||7
1622219490000|2021-05-28 16:31:30|||||||||4
1622219500000|2021-05-28 16:31:40|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|205
1622219510000|2021-05-28 16:31:50|||||||||17
1622219520000|2021-05-28 16:32:00|4217.67|4217.27|4217.55|4217.15|4217.67|4217.27|4217.55|4217.15|325
1622219530000|2021-05-28 16:32:10|||||||||46
1622219540000|2021-05-28 16:32:20|||||||||25
1622219550000|2021-05-28 16:32:30|||||||||30
1622219560000|2021-05-28 16:32:40|||||||||81
1622219570000|2021-05-28 16:32:50|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.67|4217.27|182
1622219580000|2021-05-28 16:33:00|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.42|4217.02|440
1622219590000|2021-05-28 16:33:10|||||||||156
1622219600000|2021-05-28 16:33:20|||||||||69
1622219610000|2021-05-28 16:33:30|4217.67|4217.27|4217.55|4217.15|4217.67|4217.27|4217.55|4217.15|250
1622219620000|2021-05-28 16:33:40|4217.67|4217.27|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|179
1622219630000|2021-05-28 16:33:50|||||||||1
1622219640000|2021-05-28 16:34:00|||||||||11
1622219650000|2021-05-28 16:34:10|||||||||18
1622219660000|2021-05-28 16:34:20|4217.8|4217.4|4217.8|4217.4|4217.92|4217.52|4217.8|4217.4|394
1622219670000|2021-05-28 16:34:30|||||||||257
1622219680000|2021-05-28 16:34:40|||||||||17
1622219690000|2021-05-28 16:34:50|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|311
1622219700000|2021-05-28 16:35:00|4217.8|4217.4|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|353
1622219710000|2021-05-28 16:35:10|4217.55|4217.15|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|182
1622219720000|2021-05-28 16:35:20|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.67|4217.27|64
1622219730000|2021-05-28 16:35:30|||||||||5
1622219740000|2021-05-28 16:35:40|4217.67|4217.27|4217.55|4217.15|4217.8|4217.4|4217.55|4217.15|438
1622219750000|2021-05-28 16:35:50|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|4217.3|4216.9|143
1622219760000|2021-05-28 16:36:00|4217.55|4217.15|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|331
1622219770000|2021-05-28 16:36:10|||||||||8
1622219780000|2021-05-28 16:36:20|4217.55|4217.15|4217.3|4216.9|4217.55|4217.15|4217.3|4216.9|155
1622219790000|2021-05-28 16:36:30|||||||||11
1622219800000|2021-05-28 16:36:40|4217.42|4217.02|4217.55|4217.15|4217.55|4217.15|4217.3|4216.9|135
1622219810000|2021-05-28 16:36:50|4217.42|4217.02|4217.3|4216.9|4217.42|4217.02|4217.3|4216.9|30
1622219820000|2021-05-28 16:37:00|||||||||68
1622219830000|2021-05-28 16:37:10|4217.05|4216.65|4217.55|4217.15|4217.55|4217.15|4217.05|4216.65|283
1622219840000|2021-05-28 16:37:20|||||||||16
1622219850000|2021-05-28 16:37:30|4217.8|4217.4|4217.8|4217.4|4218.05|4217.65|4217.8|4217.4|325
1622219860000|2021-05-28 16:37:40|4217.67|4217.27|4217.8|4217.4|4217.8|4217.4|4217.67|4217.27|166
1622219870000|2021-05-28 16:37:50|||||||||25
1622219880000|2021-05-28 16:38:00|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|4218.05|4217.65|35
1622219890000|2021-05-28 16:38:10|4217.8|4217.4|4217.8|4217.4|4218.05|4217.65|4217.8|4217.4|239
1622219900000|2021-05-28 16:38:20|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|4217.55|4217.15|93
1622219910000|2021-05-28 16:38:30|4217.67|4217.27|4217.67|4217.27|4217.8|4217.4|4217.55|4217.15|36
1622219920000|2021-05-28 16:38:40|4217.55|4217.15|4217.8|4217.4|4217.8|4217.4|4217.55|4217.15|116
1622219930000|2021-05-28 16:38:50|||||||||2
1622219940000|2021-05-28 16:39:00|||||||||14
1622219950000|2021-05-28 16:39:10|4217.92|4217.52|4218.05|4217.65|4218.05|4217.65|4217.92|4217.52|80
1622219960000|2021-05-28 16:39:20|||||||||3
1622219970000|2021-05-28 16:39:30|||||||||22
1622219980000|2021-05-28 16:39:40|||||||||99
1622219990000|2021-05-28 16:39:50|4218.17|4217.77|4218.05|4217.65|4218.17|4217.77|4218.05|4217.65|256
1622220000000|2021-05-28 16:40:00|4218.16|4217.76|4218.16|4217.76|4218.16|4217.76|4218.03|4217.63|342
1622220010000|2021-05-28 16:40:10|||||||||127
1622220020000|2021-05-28 16:40:20|4217.91|4217.51|4217.91|4217.51|4217.91|4217.51|4217.91|4217.51|150
1622220030000|2021-05-28 16:40:30|||||||||4
1622220040000|2021-05-28 16:40:40|||||||||26
1622220050000|2021-05-28 16:40:50|4218.03|4217.63|4218.16|4217.76|4218.16|4217.76|4218.03|4217.63|104
1622220060000|2021-05-28 16:41:00|||||||||7
1622220070000|2021-05-28 16:41:10|||||||||12
1622220080000|2021-05-28 16:41:20|||||||||1
1622220090000|2021-05-28 16:41:30|||||||||3
1622220100000|2021-05-28 16:41:40|||||||||4
1622220110000|2021-05-28 16:41:50|||||||||42
1622220120000|2021-05-28 16:42:00|4217.91|4217.51|4217.91|4217.51|4217.91|4217.51|4217.91|4217.51|114
1622220130000|2021-05-28 16:42:10|||||||||98
1622220140000|2021-05-28 16:42:20|||||||||6
1622220150000|2021-05-28 16:42:30|4217.78|4217.38|4217.91|4217.51|4217.91|4217.51|4217.78|4217.38|177
1622220160000|2021-05-28 16:42:40|4217.66|4217.26|4217.66|4217.26|4217.66|4217.26|4217.66|4217.26|99
1622220170000|2021-05-28 16:42:50|||||||||16
1622220180000|2021-05-28 16:43:00|||||||||134
1622220190000|2021-05-28 16:43:10|||||||||18
1622220200000|2021-05-28 16:43:20|||||||||2
1622220210000|2021-05-28 16:43:30|||||||||66
1622220220000|2021-05-28 16:43:40|4217.53|4217.13|4217.41|4217.01|4217.53|4217.13|4217.41|4217.01|40
1622220240000|2021-05-28 16:44:00|4217.66|4217.26|4217.66|4217.26|4217.66|4217.26|4217.66|4217.26|218
1622220250000|2021-05-28 16:44:10|4217.53|4217.13|4217.41|4217.01|4217.66|4217.26|4217.41|4217.01|287
1622220260000|2021-05-28 16:44:20|4217.66|4217.26|4217.66|4217.26|4217.66|4217.26|4217.41|4217.01|314
1622220270000|2021-05-28 16:44:30|4217.53|4217.13|4217.66|4217.26|4217.66|4217.26|4217.41|4217.01|163
1622220280000|2021-05-28 16:44:40|4217.53|4217.13|4217.66|4217.26|4217.66|4217.26|4217.53|4217.13|25
1622220290000|2021-05-28 16:44:50|||||||||26
1622220300000|2021-05-28 16:45:00|||||||||7
1622220310000|2021-05-28 16:45:10|||||||||99
1622220320000|2021-05-28 16:45:20|||||||||42
1622220330000|2021-05-28 16:45:30|4217.41|4217.01|4217.41|4217.01|4217.41|4217.01|4217.41|4217.01|175
1622220340000|2021-05-28 16:45:40|4217.28|4216.88|4217.16|4216.76|4217.28|4216.88|4217.16|4216.76|260
1622220350000|2021-05-28 16:45:50|||||||||352
1622220360000|2021-05-28 16:46:00|4216.91|4216.51|4217.16|4216.76|4217.16|4216.76|4216.91|4216.51|224
1622220370000|2021-05-28 16:46:10|4217.41|4217.01|4217.16|4216.76|4217.41|4217.01|4217.16|4216.76|120
1622220380000|2021-05-28 16:46:20|4217.28|4216.88|4217.16|4216.76|4217.28|4216.88|4217.16|4216.76|86
1622220390000|2021-05-28 16:46:30|4217.28|4216.88|4217.41|4217.01|4217.41|4217.01|4217.28|4216.88|94
1622220400000|2021-05-28 16:46:40|4217.16|4216.76|4217.41|4217.01|4217.41|4217.01|4217.16|4216.76|193
1622220410000|2021-05-28 16:46:50|4218.16|4217.76|4218.16|4217.76|4218.16|4217.76|4217.91|4217.51|3045
1622220420000|2021-05-28 16:47:00|4217.91|4217.51|4218.16|4217.76|4218.16|4217.76|4217.91|4217.51|170
1622220430000|2021-05-28 16:47:10|4217.91|4217.51|4217.91|4217.51|4218.03|4217.63|4217.91|4217.51|436
1622220440000|2021-05-28 16:47:20|4218.03|4217.63|4217.66|4217.26|4218.16|4217.76|4217.66|4217.26|176
1622220450000|2021-05-28 16:47:30|4217.41|4217.01|4217.41|4217.01|4217.41|4217.01|4217.41|4217.01|169
1622220460000|2021-05-28 16:47:40|4217.66|4217.26|4217.16|4216.76|4217.66|4217.26|4217.16|4216.76|575
1622220470000|2021-05-28 16:47:50|4217.41|4217.01|4217.41|4217.01|4217.41|4217.01|4217.28|4216.88|129
1622220480000|2021-05-28 16:48:00|4217.28|4216.88|4217.16|4216.76|4217.41|4217.01|4217.16|4216.76|154
1622220490000|2021-05-28 16:48:10|4215.91|4215.51|4215.66|4215.26|4215.91|4215.51|4215.66|4215.26|5820
1622220500000|2021-05-28 16:48:20|4215.41|4215.01|4215.16|4214.76|4215.41|4215.01|4215.16|4214.76|690
1622220510000|2021-05-28 16:48:30|4215.41|4215.01|4215.66|4215.26|4215.66|4215.26|4215.41|4215.01|681
1622220520000|2021-05-28 16:48:40|4215.41|4215.01|4215.41|4215.01|4215.41|4215.01|4215.41|4215.01|295
1622220530000|2021-05-28 16:48:50|4215.28|4214.88|4215.41|4215.01|4215.41|4215.01|4215.16|4214.76|422
1622220540000|2021-05-28 16:49:00|4215.16|4214.76|4215.16|4214.76|4215.41|4215.01|4215.16|4214.76|184
1622220550000|2021-05-28 16:49:10|4215.28|4214.88|4215.41|4215.01|4215.41|4215.01|4215.28|4214.88|46
1622220560000|2021-05-28 16:49:20|4215.16|4214.76|4215.41|4215.01|4215.41|4215.01|4215.16|4214.76|166
1622220570000|2021-05-28 16:49:30|4215.16|4214.76|4215.41|4215.01|4215.41|4215.01|4215.16|4214.76|149
1622220580000|2021-05-28 16:49:40|4215.66|4215.26|4215.41|4215.01|4215.66|4215.26|4215.41|4215.01|186
1622220590000|2021-05-28 16:49:50|4215.66|4215.26|4215.66|4215.26|4215.66|4215.26|4215.53|4215.13|81
1622220600000|2021-05-28 16:50:00|||||||||185
1622220610000|2021-05-28 16:50:10|||||||||25
1622220620000|2021-05-28 16:50:20|4215.91|4215.51|4215.66|4215.26|4215.91|4215.51|4215.66|4215.26|208
1622220630000|2021-05-28 16:50:30|4215.53|4215.13|4215.41|4215.01|4215.66|4215.26|4215.41|4215.01|114
1622220640000|2021-05-28 16:50:40|||||||||25
1622220650000|2021-05-28 16:50:50|4215.53|4215.13|4215.66|4215.26|4215.66|4215.26|4215.53|4215.13|103
1622220660000|2021-05-28 16:51:00|||||||||26
1622220670000|2021-05-28 16:51:10|4215.53|4215.13|4215.41|4215.01|4215.53|4215.13|4215.41|4215.01|107
1622220680000|2021-05-28 16:51:20|4215.16|4214.76|4215.16|4214.76|4215.16|4214.76|4215.16|4214.76|165
1622220690000|2021-05-28 16:51:30|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|100
1622220700000|2021-05-28 16:51:40|4215.16|4214.76|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|114
1622220710000|2021-05-28 16:51:50|||||||||112
1622220720000|2021-05-28 16:52:00|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|131
1622220730000|2021-05-28 16:52:10|4215.03|4214.63|4215.16|4214.76|4215.16|4214.76|4214.91|4214.51|193
1622220740000|2021-05-28 16:52:20|||||||||141
1622220750000|2021-05-28 16:52:30|||||||||129
1622220760000|2021-05-28 16:52:40|4215.41|4215.01|4215.41|4215.01|4215.41|4215.01|4215.41|4215.01|119
1622220770000|2021-05-28 16:52:50|4215.16|4214.76|4215.16|4214.76|4215.16|4214.76|4215.16|4214.76|156
1622220780000|2021-05-28 16:53:00|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|143
1622220790000|2021-05-28 16:53:10|||||||||23
1622220800000|2021-05-28 16:53:20|4214.78|4214.38|4214.91|4214.51|4214.91|4214.51|4214.78|4214.38|163
1622220810000|2021-05-28 16:53:30|||||||||6
1622220820000|2021-05-28 16:53:40|4215.03|4214.63|4215.16|4214.76|4215.16|4214.76|4215.03|4214.63|77
1622220830000|2021-05-28 16:53:50|||||||||71
1622220840000|2021-05-28 16:54:00|||||||||55
1622220850000|2021-05-28 16:54:10|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|72
1622220860000|2021-05-28 16:54:20|||||||||7
1622220870000|2021-05-28 16:54:30|||||||||48
1622220880000|2021-05-28 16:54:40|4214.78|4214.38|4215.16|4214.76|4215.16|4214.76|4214.78|4214.38|173
1622220890000|2021-05-28 16:54:50|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|35
1622220900000|2021-05-28 16:55:00|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|101
1622220910000|2021-05-28 16:55:10|4215.03|4214.63|4214.66|4214.26|4215.03|4214.63|4214.66|4214.26|202
1622220920000|2021-05-28 16:55:20|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|109
1622220930000|2021-05-28 16:55:30|4214.66|4214.26|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|251
1622220940000|2021-05-28 16:55:40|4215.03|4214.63|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|100
1622220950000|2021-05-28 16:55:50|||||||||1
1622220960000|2021-05-28 16:56:00|4215.16|4214.76|4215.03|4214.63|4215.16|4214.76|4215.03|4214.63|175
1622220970000|2021-05-28 16:56:10|4215.16|4214.76|4215.16|4214.76|4215.16|4214.76|4214.91|4214.51|258
1622220980000|2021-05-28 16:56:20|4214.91|4214.51|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|191
1622220990000|2021-05-28 16:56:30|4215.03|4214.63|4215.16|4214.76|4215.16|4214.76|4214.91|4214.51|229
1622221000000|2021-05-28 16:56:40|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|82
1622221010000|2021-05-28 16:56:50|||||||||15
1622221020000|2021-05-28 16:57:00|||||||||23
1622221030000|2021-05-28 16:57:10|4214.66|4214.26|4214.66|4214.26|4214.78|4214.38|4214.66|4214.26|305
1622221040000|2021-05-28 16:57:20|||||||||12
1622221050000|2021-05-28 16:57:30|||||||||25
1622221060000|2021-05-28 16:57:40|4214.53|4214.13|4215.16|4214.76|4215.16|4214.76|4214.41|4214.01|286
1622221070000|2021-05-28 16:57:50|||||||||72
1622221080000|2021-05-28 16:58:00|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|198
1622221090000|2021-05-28 16:58:10|4214.78|4214.38|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|209
1622221100000|2021-05-28 16:58:20|||||||||4
1622221110000|2021-05-28 16:58:30|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|184
1622221120000|2021-05-28 16:58:40|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|73
1622221130000|2021-05-28 16:58:50|||||||||118
1622221140000|2021-05-28 16:59:00|||||||||3
1622221150000|2021-05-28 16:59:10|4214.66|4214.26|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|136
1622221160000|2021-05-28 16:59:20|4215.16|4214.76|4215.16|4214.76|4215.16|4214.76|4214.91|4214.51|236
1622221170000|2021-05-28 16:59:30|||||||||9
1622221180000|2021-05-28 16:59:40|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|76
1622221190000|2021-05-28 16:59:50|||||||||57
1622221200000|2021-05-28 17:00:00|4215.16|4214.76|4215.41|4215.01|4215.41|4215.01|4215.03|4214.63|216
1622221210000|2021-05-28 17:00:10|4215.66|4215.26|4215.41|4215.01|4215.66|4215.26|4215.41|4215.01|191
1622221220000|2021-05-28 17:00:20|||||||||22
1622221230000|2021-05-28 17:00:30|4215.66|4215.26|4215.41|4215.01|4215.66|4215.26|4215.41|4215.01|181
1622221240000|2021-05-28 17:00:40|4215.53|4215.13|4215.66|4215.26|4215.66|4215.26|4215.41|4215.01|72
1622221250000|2021-05-28 17:00:50|4215.91|4215.51|4215.66|4215.26|4215.91|4215.51|4215.66|4215.26|226
1622221260000|2021-05-28 17:01:00|||||||||56
1622221270000|2021-05-28 17:01:10|4215.41|4215.01|4215.66|4215.26|4215.66|4215.26|4215.41|4215.01|166
1622221280000|2021-05-28 17:01:20|||||||||253
1622221290000|2021-05-28 17:01:30|||||||||19
1622221300000|2021-05-28 17:01:40|||||||||21
1622221310000|2021-05-28 17:01:50|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|127
1622221320000|2021-05-28 17:02:00|4215.78|4215.38|4215.91|4215.51|4215.91|4215.51|4215.66|4215.26|188
1622221330000|2021-05-28 17:02:10|4215.78|4215.38|4215.66|4215.26|4215.78|4215.38|4215.66|4215.26|67
1622221340000|2021-05-28 17:02:20|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|78
1622221350000|2021-05-28 17:02:30|4215.66|4215.26|4215.66|4215.26|4215.91|4215.51|4215.66|4215.26|317
1622221360000|2021-05-28 17:02:40|4215.78|4215.38|4215.66|4215.26|4215.78|4215.38|4215.66|4215.26|80
1622221370000|2021-05-28 17:02:50|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|4215.66|4215.26|291
1622221380000|2021-05-28 17:03:00|||||||||18
1622221390000|2021-05-28 17:03:10|4215.66|4215.26|4215.91|4215.51|4215.91|4215.51|4215.66|4215.26|161
1622221400000|2021-05-28 17:03:20|||||||||24
1622221410000|2021-05-28 17:03:30|4216.03|4215.63|4216.16|4215.76|4216.16|4215.76|4215.91|4215.51|131
1622221420000|2021-05-28 17:03:40|4215.91|4215.51|4216.16|4215.76|4216.16|4215.76|4215.91|4215.51|416
1622221430000|2021-05-28 17:03:50|4216.03|4215.63|4215.91|4215.51|4216.16|4215.76|4215.91|4215.51|392
1622221440000|2021-05-28 17:04:00|4216.03|4215.63|4215.91|4215.51|4216.16|4215.76|4215.91|4215.51|518
1622221450000|2021-05-28 17:04:10|||||||||59
1622221460000|2021-05-28 17:04:20|4215.66|4215.26|4215.91|4215.51|4215.91|4215.51|4215.66|4215.26|245
1622221470000|2021-05-28 17:04:30|4215.78|4215.38|4215.66|4215.26|4215.78|4215.38|4215.66|4215.26|224
1622221480000|2021-05-28 17:04:40|4215.78|4215.38|4215.66|4215.26|4215.78|4215.38|4215.66|4215.26|136
1622221490000|2021-05-28 17:04:50|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|4215.91|4215.51|32
1622221500000|2021-05-28 17:05:00|4215.66|4215.26|4215.66|4215.26|4215.91|4215.51|4215.66|4215.26|237
1622221510000|2021-05-28 17:05:10|||||||||13
1622221520000|2021-05-28 17:05:20|4215.41|4215.01|4215.16|4214.76|4215.41|4215.01|4215.16|4214.76|338
1622221530000|2021-05-28 17:05:30|||||||||134
1622221540000|2021-05-28 17:05:40|4215.03|4214.63|4215.16|4214.76|4215.16|4214.76|4215.03|4214.63|153
1622221550000|2021-05-28 17:05:50|||||||||8
1622221560000|2021-05-28 17:06:00|4214.91|4214.51|4215.16|4214.76|4215.16|4214.76|4214.91|4214.51|154
1622221570000|2021-05-28 17:06:10|||||||||9
1622221580000|2021-05-28 17:06:20|||||||||4
1622221590000|2021-05-28 17:06:30|||||||||12
1622221600000|2021-05-28 17:06:40|||||||||43
1622221610000|2021-05-28 17:06:50|4215.28|4214.88|4215.41|4215.01|4215.41|4215.01|4215.16|4214.76|462
1622221620000|2021-05-28 17:07:00|4215.28|4214.88|4215.16|4214.76|4215.28|4214.88|4214.91|4214.51|214
1622221630000|2021-05-28 17:07:10|4214.91|4214.51|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|95
1622221640000|2021-05-28 17:07:20|||||||||41
1622221650000|2021-05-28 17:07:30|4214.66|4214.26|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|138
1622221660000|2021-05-28 17:07:40|4214.78|4214.38|4214.91|4214.51|4214.91|4214.51|4214.78|4214.38|80
1622221670000|2021-05-28 17:07:50|||||||||108
1622221690000|2021-05-28 17:08:10|4214.66|4214.26|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|274
1622221700000|2021-05-28 17:08:20|||||||||112
1622221710000|2021-05-28 17:08:30|4214.53|4214.13|4214.66|4214.26|4214.66|4214.26|4214.53|4214.13|156
1622221720000|2021-05-28 17:08:40|||||||||106
1622221730000|2021-05-28 17:08:50|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|105
1622221740000|2021-05-28 17:09:00|4214.66|4214.26|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|370
1622221750000|2021-05-28 17:09:10|4215.03|4214.63|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|92
1622221760000|2021-05-28 17:09:20|4214.66|4214.26|4214.66|4214.26|4214.91|4214.51|4214.66|4214.26|320
1622221770000|2021-05-28 17:09:30|||||||||32
1622221780000|2021-05-28 17:09:40|||||||||99
1622221790000|2021-05-28 17:09:50|||||||||43
1622221800000|2021-05-28 17:10:00|4214.53|4214.13|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|215
1622221810000|2021-05-28 17:10:10|||||||||26
1622221820000|2021-05-28 17:10:20|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|73
1622221830000|2021-05-28 17:10:30|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|168
1622221840000|2021-05-28 17:10:40|4214.78|4214.38|4214.41|4214.01|4214.78|4214.38|4214.41|4214.01|347
1622221850000|2021-05-28 17:10:50|4214.66|4214.26|4214.16|4213.76|4214.66|4214.26|4214.16|4213.76|435
1622221860000|2021-05-28 17:11:00|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|292
1622221870000|2021-05-28 17:11:10|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|204
1622221880000|2021-05-28 17:11:20|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|105
1622221890000|2021-05-28 17:11:30|||||||||62
1622221900000|2021-05-28 17:11:40|||||||||14
1622221910000|2021-05-28 17:11:50|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4214.28|4213.88|348
1622221920000|2021-05-28 17:12:00|4214.28|4213.88|4214.16|4213.76|4214.28|4213.88|4214.16|4213.76|80
1622221930000|2021-05-28 17:12:10|4214.03|4213.63|4213.91|4213.51|4214.03|4213.63|4213.91|4213.51|155
1622221940000|2021-05-28 17:12:20|||||||||59
1622221950000|2021-05-28 17:12:30|||||||||46
1622221960000|2021-05-28 17:12:40|4214.03|4213.63|4214.16|4213.76|4214.16|4213.76|4213.91|4213.51|279
1622221970000|2021-05-28 17:12:50|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|73
1622221980000|2021-05-28 17:13:00|||||||||50
1622221990000|2021-05-28 17:13:10|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|169
1622222000000|2021-05-28 17:13:20|||||||||2
1622222010000|2021-05-28 17:13:30|||||||||266
1622222020000|2021-05-28 17:13:40|4213.78|4213.38|4213.16|4212.76|4213.78|4213.38|4213.16|4212.76|410
1622222030000|2021-05-28 17:13:50|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|135
1622222040000|2021-05-28 17:14:00|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|121
1622222050000|2021-05-28 17:14:10|||||||||99
1622222060000|2021-05-28 17:14:20|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|652
1622222070000|2021-05-28 17:14:30|4213.03|4212.63|4212.91|4212.51|4213.03|4212.63|4212.91|4212.51|137
1622222080000|2021-05-28 17:14:40|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.78|4212.38|96
1622222090000|2021-05-28 17:14:50|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|431
1622222100000|2021-05-28 17:15:00|4213.03|4212.63|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|161
1622222110000|2021-05-28 17:15:10|||||||||45
1622222120000|2021-05-28 17:15:20|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|90
1622222130000|2021-05-28 17:15:30|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|134
1622222140000|2021-05-28 17:15:40|||||||||120
1622222150000|2021-05-28 17:15:50|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|212
1622222160000|2021-05-28 17:16:00|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|327
1622222170000|2021-05-28 17:16:10|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|305
1622222180000|2021-05-28 17:16:20|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.41|4212.01|512
1622222190000|2021-05-28 17:16:30|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|483
1622222200000|2021-05-28 17:16:40|4212.66|4212.26|4212.28|4211.88|4212.66|4212.26|4212.16|4211.76|332
1622222210000|2021-05-28 17:16:50|4212.16|4211.76|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|212
1622222220000|2021-05-28 17:17:00|||||||||126
1622222230000|2021-05-28 17:17:10|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|236
1622222240000|2021-05-28 17:17:20|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|115
1622222250000|2021-05-28 17:17:30|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|141
1622222260000|2021-05-28 17:17:40|||||||||127
1622222270000|2021-05-28 17:17:50|4212.41|4212.01|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|129
1622222280000|2021-05-28 17:18:00|||||||||84
1622222290000|2021-05-28 17:18:10|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.41|4212.01|99
1622222300000|2021-05-28 17:18:20|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.41|4212.01|39
1622222310000|2021-05-28 17:18:30|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|105
1622222320000|2021-05-28 17:18:40|4212.78|4212.38|4212.66|4212.26|4212.78|4212.38|4212.66|4212.26|152
1622222330000|2021-05-28 17:18:50|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|148
1622222340000|2021-05-28 17:19:00|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|193
1622222350000|2021-05-28 17:19:10|||||||||254
1622222360000|2021-05-28 17:19:20|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|465
1622222370000|2021-05-28 17:19:30|4212.78|4212.38|4212.91|4212.51|4213.16|4212.76|4212.66|4212.26|287
1622222380000|2021-05-28 17:19:40|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|288
1622222390000|2021-05-28 17:19:50|4213.28|4212.88|4213.41|4213.01|4213.66|4213.26|4213.28|4212.88|479
1622222400000|2021-05-28 17:20:00|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|320
1622222410000|2021-05-28 17:20:10|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|89
1622222420000|2021-05-28 17:20:20|||||||||86
1622222430000|2021-05-28 17:20:30|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|287
1622222440000|2021-05-28 17:20:40|4213.03|4212.63|4212.91|4212.51|4213.03|4212.63|4212.91|4212.51|371
1622222450000|2021-05-28 17:20:50|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|178
1622222460000|2021-05-28 17:21:00|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.16|4211.76|658
1622222470000|2021-05-28 17:21:10|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|271
1622222480000|2021-05-28 17:21:20|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.41|4212.01|171
1622222490000|2021-05-28 17:21:30|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|253
1622222500000|2021-05-28 17:21:40|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|171
1622222510000|2021-05-28 17:21:50|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.41|4212.01|69
1622222520000|2021-05-28 17:22:00|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4211.91|4211.51|360
1622222530000|2021-05-28 17:22:10|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|194
1622222540000|2021-05-28 17:22:20|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|363
1622222550000|2021-05-28 17:22:30|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|184
1622222560000|2021-05-28 17:22:40|4212.16|4211.76|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|317
1622222570000|2021-05-28 17:22:50|4211.91|4211.51|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|183
1622222580000|2021-05-28 17:23:00|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|107
1622222590000|2021-05-28 17:23:10|||||||||8
1622222600000|2021-05-28 17:23:20|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|78
1622222610000|2021-05-28 17:23:30|||||||||14
1622222620000|2021-05-28 17:23:40|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|1291
1622222630000|2021-05-28 17:23:50|4211.53|4211.13|4211.91|4211.51|4211.91|4211.51|4211.53|4211.13|474
1622222640000|2021-05-28 17:24:00|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|272
1622222650000|2021-05-28 17:24:10|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|108
1622222660000|2021-05-28 17:24:20|||||||||4
1622222670000|2021-05-28 17:24:30|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|315
1622222680000|2021-05-28 17:24:40|4212.28|4211.88|4213.16|4212.76|4213.16|4212.76|4212.28|4211.88|1928
1622222690000|2021-05-28 17:24:50|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|474
1622222700000|2021-05-28 17:25:00|4212.41|4212.01|4212.91|4212.51|4212.91|4212.51|4212.41|4212.01|507
1622222710000|2021-05-28 17:25:10|4212.78|4212.38|4213.16|4212.76|4213.16|4212.76|4212.66|4212.26|367
1622222720000|2021-05-28 17:25:20|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|478
1622222730000|2021-05-28 17:25:30|4212.91|4212.51|4213.41|4213.01|4213.41|4213.01|4212.91|4212.51|304
1622222740000|2021-05-28 17:25:40|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|129
1622222750000|2021-05-28 17:25:50|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|671
1622222760000|2021-05-28 17:26:00|4212.78|4212.38|4212.41|4212.01|4212.91|4212.51|4212.41|4212.01|452
1622222770000|2021-05-28 17:26:10|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|337
1622222780000|2021-05-28 17:26:20|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|114
1622222790000|2021-05-28 17:26:30|4212.78|4212.38|4213.16|4212.76|4213.16|4212.76|4212.66|4212.26|121
1622222800000|2021-05-28 17:26:40|4213.03|4212.63|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|209
1622222810000|2021-05-28 17:26:50|||||||||16
1622222820000|2021-05-28 17:27:00|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|124
1622222830000|2021-05-28 17:27:10|4213.28|4212.88|4213.16|4212.76|4213.28|4212.88|4213.16|4212.76|166
1622222840000|2021-05-28 17:27:20|4213.03|4212.63|4213.03|4212.63|4213.03|4212.63|4212.91|4212.51|85
1622222850000|2021-05-28 17:27:30|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|75
1622222860000|2021-05-28 17:27:40|||||||||7
1622222870000|2021-05-28 17:27:50|||||||||55
1622222880000|2021-05-28 17:28:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.28|4212.88|188
1622222890000|2021-05-28 17:28:10|||||||||45
1622222900000|2021-05-28 17:28:20|||||||||15
1622222910000|2021-05-28 17:28:30|4213.16|4212.76|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|248
1622222920000|2021-05-28 17:28:40|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|111
1622222930000|2021-05-28 17:28:50|||||||||41
1622222940000|2021-05-28 17:29:00|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|81
1622222950000|2021-05-28 17:29:10|4212.78|4212.38|4213.16|4212.76|4213.16|4212.76|4212.78|4212.38|256
1622222960000|2021-05-28 17:29:20|4212.91|4212.51|4212.41|4212.01|4213.03|4212.63|4212.41|4212.01|362
1622222970000|2021-05-28 17:29:30|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|290
1622222980000|2021-05-28 17:29:40|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|196
1622222990000|2021-05-28 17:29:50|||||||||70
1622223000000|2021-05-28 17:30:00|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|204
1622223010000|2021-05-28 17:30:10|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|76
1622223020000|2021-05-28 17:30:20|4212.78|4212.38|4212.66|4212.26|4212.78|4212.38|4212.66|4212.26|186
1622223030000|2021-05-28 17:30:30|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|161
1622223040000|2021-05-28 17:30:40|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|139
1622223050000|2021-05-28 17:30:50|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|258
1622223060000|2021-05-28 17:31:00|||||||||25
1622223070000|2021-05-28 17:31:10|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|397
1622223080000|2021-05-28 17:31:20|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|93
1622223090000|2021-05-28 17:31:30|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|212
1622223100000|2021-05-28 17:31:40|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|284
1622223110000|2021-05-28 17:31:50|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|345
1622223120000|2021-05-28 17:32:00|4213.66|4213.26|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|328
1622223130000|2021-05-28 17:32:10|4213.78|4213.38|4214.16|4213.76|4214.16|4213.76|4213.66|4213.26|306
1622223140000|2021-05-28 17:32:20|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|207
1622223150000|2021-05-28 17:32:30|4213.78|4213.38|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|250
1622223160000|2021-05-28 17:32:40|4213.78|4213.38|4213.78|4213.38|4213.91|4213.51|4213.66|4213.26|185
1622223170000|2021-05-28 17:32:50|4213.91|4213.51|4214.16|4213.76|4214.16|4213.76|4213.91|4213.51|235
1622223180000|2021-05-28 17:33:00|4214.03|4213.63|4213.66|4213.26|4214.03|4213.63|4213.66|4213.26|232
1622223190000|2021-05-28 17:33:10|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.53|4213.13|253
1622223200000|2021-05-28 17:33:20|||||||||48
1622223210000|2021-05-28 17:33:30|4213.53|4213.13|4213.91|4213.51|4213.91|4213.51|4213.53|4213.13|219
1622223220000|2021-05-28 17:33:40|||||||||10
1622223230000|2021-05-28 17:33:50|||||||||137
1622223240000|2021-05-28 17:34:00|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|89
1622223250000|2021-05-28 17:34:10|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|154
1622223260000|2021-05-28 17:34:20|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|185
1622223270000|2021-05-28 17:34:30|||||||||11
1622223280000|2021-05-28 17:34:40|4213.66|4213.26|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|159
1622223290000|2021-05-28 17:34:50|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|161
1622223300000|2021-05-28 17:35:00|4213.53|4213.13|4213.78|4213.38|4213.78|4213.38|4213.41|4213.01|311
1622223310000|2021-05-28 17:35:10|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|5
1622223320000|2021-05-28 17:35:20|||||||||19
1622223330000|2021-05-28 17:35:30|4214.03|4213.63|4214.16|4213.76|4214.16|4213.76|4214.03|4213.63|195
1622223340000|2021-05-28 17:35:40|4214.28|4213.88|4214.16|4213.76|4214.41|4214.01|4214.16|4213.76|313
1622223350000|2021-05-28 17:35:50|||||||||338
1622223360000|2021-05-28 17:36:00|4213.91|4213.51|4213.66|4213.26|4214.16|4213.76|4213.66|4213.26|847
1622223370000|2021-05-28 17:36:10|||||||||176
1622223380000|2021-05-28 17:36:20|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|246
1622223390000|2021-05-28 17:36:30|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|177
1622223400000|2021-05-28 17:36:40|4213.66|4213.26|4213.16|4212.76|4213.66|4213.26|4213.16|4212.76|280
1622223410000|2021-05-28 17:36:50|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|146
1622223420000|2021-05-28 17:37:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|239
1622223430000|2021-05-28 17:37:10|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|173
1622223440000|2021-05-28 17:37:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|182
1622223450000|2021-05-28 17:37:30|||||||||28
1622223460000|2021-05-28 17:37:40|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|110
1622223470000|2021-05-28 17:37:50|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.28|4212.88|241
1622223480000|2021-05-28 17:38:00|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4212.91|4212.51|662
1622223490000|2021-05-28 17:38:10|||||||||3
1622223500000|2021-05-28 17:38:20|||||||||28
1622223510000|2021-05-28 17:38:30|||||||||24
1622223520000|2021-05-28 17:38:40|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|298
1622223530000|2021-05-28 17:38:50|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|326
1622223540000|2021-05-28 17:39:00|4213.41|4213.01|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|229
1622223550000|2021-05-28 17:39:10|||||||||2
1622223560000|2021-05-28 17:39:20|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.53|4213.13|57
1622223570000|2021-05-28 17:39:30|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|168
1622223580000|2021-05-28 17:39:40|4213.28|4212.88|4212.91|4212.51|4213.41|4213.01|4212.91|4212.51|295
1622223590000|2021-05-28 17:39:50|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.41|4212.01|644
1622223600000|2021-05-28 17:40:00|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.41|4212.01|459
1622223610000|2021-05-28 17:40:10|4212.53|4212.13|4212.16|4211.76|4212.66|4212.26|4212.16|4211.76|545
1622223620000|2021-05-28 17:40:20|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|283
1622223630000|2021-05-28 17:40:30|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|131
1622223640000|2021-05-28 17:40:40|||||||||24
1622223650000|2021-05-28 17:40:50|4212.28|4211.88|4211.91|4211.51|4212.28|4211.88|4211.91|4211.51|277
1622223660000|2021-05-28 17:41:00|4211.66|4211.26|4212.16|4211.76|4212.16|4211.76|4211.66|4211.26|504
1622223670000|2021-05-28 17:41:10|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.16|4211.76|342
1622223680000|2021-05-28 17:41:20|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|136
1622223690000|2021-05-28 17:41:30|4212.78|4212.38|4212.66|4212.26|4212.78|4212.38|4212.66|4212.26|90
1622223700000|2021-05-28 17:41:40|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|111
1622223710000|2021-05-28 17:41:50|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|124
1622223720000|2021-05-28 17:42:00|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|153
1622223730000|2021-05-28 17:42:10|||||||||36
1622223740000|2021-05-28 17:42:20|4212.66|4212.26|4212.66|4212.26|4212.91|4212.51|4212.41|4212.01|203
1622223750000|2021-05-28 17:42:30|||||||||11
1622223760000|2021-05-28 17:42:40|||||||||16
1622223770000|2021-05-28 17:42:50|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|275
1622223780000|2021-05-28 17:43:00|4212.53|4212.13|4212.53|4212.13|4212.66|4212.26|4212.41|4212.01|181
1622223790000|2021-05-28 17:43:10|4212.41|4212.01|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|53
1622223800000|2021-05-28 17:43:20|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|41
1622223810000|2021-05-28 17:43:30|||||||||1
1622223820000|2021-05-28 17:43:40|||||||||8
1622223830000|2021-05-28 17:43:50|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|144
1622223840000|2021-05-28 17:44:00|||||||||20
1622223850000|2021-05-28 17:44:10|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|99
1622223860000|2021-05-28 17:44:20|4213.03|4212.63|4212.91|4212.51|4213.03|4212.63|4212.91|4212.51|206
1622223870000|2021-05-28 17:44:30|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|202
1622223880000|2021-05-28 17:44:40|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|444
1622223890000|2021-05-28 17:44:50|4213.03|4212.63|4212.91|4212.51|4213.03|4212.63|4212.91|4212.51|73
1622223900000|2021-05-28 17:45:00|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|155
1622223910000|2021-05-28 17:45:10|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|252
1622223920000|2021-05-28 17:45:20|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|303
1622223930000|2021-05-28 17:45:30|4212.28|4211.88|4212.66|4212.26|4212.66|4212.26|4212.28|4211.88|205
1622223940000|2021-05-28 17:45:40|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|115
1622223950000|2021-05-28 17:45:50|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|280
1622223960000|2021-05-28 17:46:00|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.66|4211.26|560
1622223970000|2021-05-28 17:46:10|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|128
1622223980000|2021-05-28 17:46:20|4212.28|4211.88|4212.66|4212.26|4212.66|4212.26|4212.16|4211.76|255
1622223990000|2021-05-28 17:46:30|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|40
1622224000000|2021-05-28 17:46:40|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|283
1622224010000|2021-05-28 17:46:50|4212.91|4212.51|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|327
1622224020000|2021-05-28 17:47:00|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|326
1622224030000|2021-05-28 17:47:10|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.28|4211.88|85
1622224040000|2021-05-28 17:47:20|4212.66|4212.26|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|303
1622224050000|2021-05-28 17:47:30|4212.53|4212.13|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|170
1622224060000|2021-05-28 17:47:40|||||||||15
1622224070000|2021-05-28 17:47:50|4212.16|4211.76|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|149
1622224080000|2021-05-28 17:48:00|4212.28|4211.88|4211.91|4211.51|4212.28|4211.88|4211.91|4211.51|123
1622224090000|2021-05-28 17:48:10|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|145
1622224100000|2021-05-28 17:48:20|||||||||84
1622224110000|2021-05-28 17:48:30|4211.91|4211.51|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|200
1622224120000|2021-05-28 17:48:40|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|219
1622224130000|2021-05-28 17:48:50|||||||||1
1622224140000|2021-05-28 17:49:00|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.16|4211.76|311
1622224150000|2021-05-28 17:49:10|||||||||7
1622224160000|2021-05-28 17:49:20|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|341
1622224170000|2021-05-28 17:49:30|||||||||35
1622224180000|2021-05-28 17:49:40|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|101
1622224190000|2021-05-28 17:49:50|4212.53|4212.13|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|158
1622224200000|2021-05-28 17:50:00|4212.53|4212.13|4212.16|4211.76|4212.53|4212.13|4212.16|4211.76|276
1622224210000|2021-05-28 17:50:10|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|99
1622224220000|2021-05-28 17:50:20|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|173
1622224230000|2021-05-28 17:50:30|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|86
1622224240000|2021-05-28 17:50:40|||||||||2
1622224250000|2021-05-28 17:50:50|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|288
1622224260000|2021-05-28 17:51:00|4212.41|4212.01|4211.91|4211.51|4212.41|4212.01|4211.91|4211.51|155
1622224270000|2021-05-28 17:51:10|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|37
1622224280000|2021-05-28 17:51:20|||||||||4
1622224290000|2021-05-28 17:51:30|||||||||60
1622224300000|2021-05-28 17:51:40|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|184
1622224310000|2021-05-28 17:51:50|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|174
1622224320000|2021-05-28 17:52:00|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|71
1622224330000|2021-05-28 17:52:10|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|49
1622224340000|2021-05-28 17:52:20|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.41|4212.01|223
1622224350000|2021-05-28 17:52:30|||||||||14
1622224360000|2021-05-28 17:52:40|4212.53|4212.13|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|367
1622224370000|2021-05-28 17:52:50|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|100
1622224380000|2021-05-28 17:53:00|||||||||36
1622224390000|2021-05-28 17:53:10|||||||||43
1622224400000|2021-05-28 17:53:20|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|152
1622224410000|2021-05-28 17:53:30|4213.03|4212.63|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|350
1622224420000|2021-05-28 17:53:40|||||||||1
1622224430000|2021-05-28 17:53:50|||||||||10
1622224440000|2021-05-28 17:54:00|4213.03|4212.63|4212.91|4212.51|4213.03|4212.63|4212.91|4212.51|282
1622224450000|2021-05-28 17:54:10|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4213.03|4212.63|268
1622224460000|2021-05-28 17:54:20|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|208
1622224470000|2021-05-28 17:54:30|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|117
1622224480000|2021-05-28 17:54:40|||||||||70
1622224490000|2021-05-28 17:54:50|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.53|4213.13|239
1622224500000|2021-05-28 17:55:00|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.16|4212.76|400
1622224510000|2021-05-28 17:55:10|||||||||66
1622224520000|2021-05-28 17:55:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|125
1622224530000|2021-05-28 17:55:30|4213.41|4213.01|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|146
1622224540000|2021-05-28 17:55:40|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|117
1622224550000|2021-05-28 17:55:50|||||||||28
1622224560000|2021-05-28 17:56:00|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|229
1622224570000|2021-05-28 17:56:10|||||||||10
1622224580000|2021-05-28 17:56:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|195
1622224590000|2021-05-28 17:56:30|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|217
1622224600000|2021-05-28 17:56:40|||||||||308
1622224610000|2021-05-28 17:56:50|4214.03|4213.63|4213.91|4213.51|4214.03|4213.63|4213.91|4213.51|191
1622224620000|2021-05-28 17:57:00|||||||||16
1622224630000|2021-05-28 17:57:10|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|430
1622224640000|2021-05-28 17:57:20|4213.41|4213.01|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|290
1622224650000|2021-05-28 17:57:30|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|145
1622224660000|2021-05-28 17:57:40|||||||||132
1622224670000|2021-05-28 17:57:50|||||||||44
1622224680000|2021-05-28 17:58:00|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4212.91|4212.51|499
1622224690000|2021-05-28 17:58:10|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|127
1622224700000|2021-05-28 17:58:20|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|51
1622224710000|2021-05-28 17:58:30|4212.91|4212.51|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|171
1622224720000|2021-05-28 17:58:40|||||||||10
1622224730000|2021-05-28 17:58:50|||||||||4
1622224740000|2021-05-28 17:59:00|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|211
1622224750000|2021-05-28 17:59:10|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|80
1622224760000|2021-05-28 17:59:20|||||||||59
1622224770000|2021-05-28 17:59:30|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.78|4212.38|45
1622224780000|2021-05-28 17:59:40|||||||||16
1622224790000|2021-05-28 17:59:50|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|104
1622224800000|2021-05-28 18:00:00|4213.41|4213.01|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|682
1622224810000|2021-05-28 18:00:10|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|347
1622224820000|2021-05-28 18:00:20|4213.41|4213.01|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|293
1622224830000|2021-05-28 18:00:30|4213.66|4213.26|4213.16|4212.76|4213.66|4213.26|4213.16|4212.76|362
1622224840000|2021-05-28 18:00:40|4212.91|4212.51|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|402
1622224850000|2021-05-28 18:00:50|4212.91|4212.51|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|189
1622224860000|2021-05-28 18:01:00|||||||||154
1622224870000|2021-05-28 18:01:10|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|126
1622224880000|2021-05-28 18:01:20|4213.78|4213.38|4213.66|4213.26|4213.78|4213.38|4213.66|4213.26|96
1622224890000|2021-05-28 18:01:30|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|102
1622224900000|2021-05-28 18:01:40|||||||||102
1622224910000|2021-05-28 18:01:50|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.28|4212.88|103
1622224920000|2021-05-28 18:02:00|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|290
1622224930000|2021-05-28 18:02:10|||||||||44
1622224940000|2021-05-28 18:02:20|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|114
1622224950000|2021-05-28 18:02:30|4212.91|4212.51|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|187
1622224960000|2021-05-28 18:02:40|4212.91|4212.51|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|481
1622224970000|2021-05-28 18:02:50|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.03|4212.63|263
1622224980000|2021-05-28 18:03:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|309
1622224990000|2021-05-28 18:03:10|||||||||28
1622225000000|2021-05-28 18:03:20|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|302
1622225010000|2021-05-28 18:03:30|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|127
1622225020000|2021-05-28 18:03:40|||||||||27
1622225030000|2021-05-28 18:03:50|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|92
1622225040000|2021-05-28 18:04:00|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.28|4212.88|195
1622225050000|2021-05-28 18:04:10|4213.16|4212.76|4213.16|4212.76|4213.28|4212.88|4213.16|4212.76|160
1622225060000|2021-05-28 18:04:20|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|144
1622225070000|2021-05-28 18:04:30|||||||||5
1622225080000|2021-05-28 18:04:40|||||||||139
1622225090000|2021-05-28 18:04:50|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|195
1622225100000|2021-05-28 18:05:00|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|396
1622225110000|2021-05-28 18:05:10|||||||||80
1622225120000|2021-05-28 18:05:20|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|643
1622225130000|2021-05-28 18:05:30|||||||||161
1622225140000|2021-05-28 18:05:40|||||||||79
1622225150000|2021-05-28 18:05:50|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|163
1622225160000|2021-05-28 18:06:00|4213.28|4212.88|4213.16|4212.76|4213.28|4212.88|4213.16|4212.76|167
1622225170000|2021-05-28 18:06:10|4213.28|4212.88|4213.41|4213.01|4213.53|4213.13|4213.28|4212.88|456
1622225180000|2021-05-28 18:06:20|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|219
1622225190000|2021-05-28 18:06:30|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|113
1622225200000|2021-05-28 18:06:40|||||||||217
1622225210000|2021-05-28 18:06:50|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|58
1622225220000|2021-05-28 18:07:00|4213.03|4212.63|4213.03|4212.63|4213.16|4212.76|4212.91|4212.51|202
1622225230000|2021-05-28 18:07:10|4212.91|4212.51|4213.03|4212.63|4213.16|4212.76|4212.91|4212.51|120
1622225240000|2021-05-28 18:07:20|4212.91|4212.51|4213.41|4213.01|4213.41|4213.01|4212.91|4212.51|219
1622225250000|2021-05-28 18:07:30|4213.16|4212.76|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|180
1622225260000|2021-05-28 18:07:40|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|301
1622225270000|2021-05-28 18:07:50|||||||||2
1622225280000|2021-05-28 18:08:00|4213.28|4212.88|4213.16|4212.76|4213.28|4212.88|4213.16|4212.76|226
1622225290000|2021-05-28 18:08:10|||||||||220
1622225300000|2021-05-28 18:08:20|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4213.03|4212.63|122
1622225310000|2021-05-28 18:08:30|4212.91|4212.51|4212.41|4212.01|4212.91|4212.51|4212.41|4212.01|390
1622225320000|2021-05-28 18:08:40|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4211.91|4211.51|590
1622225330000|2021-05-28 18:08:50|4212.41|4212.01|4212.91|4212.51|4212.91|4212.51|4212.28|4211.88|300
1622225340000|2021-05-28 18:09:00|4213.16|4212.76|4213.03|4212.63|4213.16|4212.76|4212.91|4212.51|544
1622225350000|2021-05-28 18:09:10|4212.91|4212.51|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|135
1622225360000|2021-05-28 18:09:20|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|80
1622225370000|2021-05-28 18:09:30|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|260
1622225380000|2021-05-28 18:09:40|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.53|4212.13|82
1622225390000|2021-05-28 18:09:50|4212.53|4212.13|4212.16|4211.76|4212.53|4212.13|4212.16|4211.76|191
1622225400000|2021-05-28 18:10:00|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|171
1622225410000|2021-05-28 18:10:10|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|300
1622225420000|2021-05-28 18:10:20|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|218
1622225430000|2021-05-28 18:10:30|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|105
1622225440000|2021-05-28 18:10:40|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|96
1622225450000|2021-05-28 18:10:50|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|143
1622225460000|2021-05-28 18:11:00|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4210.91|4210.51|1954
1622225470000|2021-05-28 18:11:10|4211.66|4211.26|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|296
1622225480000|2021-05-28 18:11:20|4211.78|4211.38|4211.66|4211.26|4211.78|4211.38|4211.66|4211.26|434
1622225490000|2021-05-28 18:11:30|4211.41|4211.01|4211.16|4210.76|4211.41|4211.01|4211.16|4210.76|223
1622225500000|2021-05-28 18:11:40|||||||||52
1622225510000|2021-05-28 18:11:50|4210.91|4210.51|4210.91|4210.51|4210.91|4210.51|4210.91|4210.51|327
1622225520000|2021-05-28 18:12:00|4211.16|4210.76|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|232
1622225530000|2021-05-28 18:12:10|4210.91|4210.51|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|252
1622225540000|2021-05-28 18:12:20|4210.91|4210.51|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|294
1622225550000|2021-05-28 18:12:30|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|328
1622225560000|2021-05-28 18:12:40|4211.66|4211.26|4211.66|4211.26|4211.66|4211.26|4211.66|4211.26|122
1622225570000|2021-05-28 18:12:50|4211.78|4211.38|4211.91|4211.51|4212.16|4211.76|4211.78|4211.38|242
1622225580000|2021-05-28 18:13:00|4211.66|4211.26|4211.66|4211.26|4211.78|4211.38|4211.66|4211.26|992
1622225590000|2021-05-28 18:13:10|4211.41|4211.01|4211.16|4210.76|4211.66|4211.26|4211.16|4210.76|222
1622225600000|2021-05-28 18:13:20|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|140
1622225610000|2021-05-28 18:13:30|4211.28|4210.88|4211.66|4211.26|4211.66|4211.26|4211.28|4210.88|116
1622225620000|2021-05-28 18:13:40|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|37
1622225630000|2021-05-28 18:13:50|4211.91|4211.51|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|104
1622225640000|2021-05-28 18:14:00|||||||||66
1622225650000|2021-05-28 18:14:10|||||||||17
1622225660000|2021-05-28 18:14:20|4211.91|4211.51|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|253
1622225670000|2021-05-28 18:14:30|4211.53|4211.13|4211.41|4211.01|4211.53|4211.13|4211.41|4211.01|97
1622225680000|2021-05-28 18:14:40|||||||||11
1622225690000|2021-05-28 18:14:50|4211.53|4211.13|4211.16|4210.76|4211.53|4211.13|4211.16|4210.76|318
1622225700000|2021-05-28 18:15:00|4210.91|4210.51|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|386
1622225710000|2021-05-28 18:15:10|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|78
1622225720000|2021-05-28 18:15:20|4211.66|4211.26|4211.66|4211.26|4211.66|4211.26|4211.66|4211.26|117
1622225730000|2021-05-28 18:15:30|4211.53|4211.13|4211.41|4211.01|4211.53|4211.13|4211.41|4211.01|164
1622225740000|2021-05-28 18:15:40|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|294
1622225750000|2021-05-28 18:15:50|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|181
1622225760000|2021-05-28 18:16:00|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|332
1622225770000|2021-05-28 18:16:10|4211.78|4211.38|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|202
1622225780000|2021-05-28 18:16:20|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|618
1622225790000|2021-05-28 18:16:30|4211.78|4211.38|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|268
1622225800000|2021-05-28 18:16:40|||||||||6
1622225810000|2021-05-28 18:16:50|4211.53|4211.13|4211.41|4211.01|4211.53|4211.13|4211.41|4211.01|143
1622225820000|2021-05-28 18:17:00|4211.28|4210.88|4210.91|4210.51|4211.28|4210.88|4210.91|4210.51|367
1622225830000|2021-05-28 18:17:10|4211.16|4210.76|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|183
1622225840000|2021-05-28 18:17:20|4210.91|4210.51|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|236
1622225850000|2021-05-28 18:17:30|4211.03|4210.63|4211.41|4211.01|4211.41|4211.01|4211.03|4210.63|168
1622225860000|2021-05-28 18:17:40|4211.28|4210.88|4211.41|4211.01|4211.41|4211.01|4211.16|4210.76|61
1622225870000|2021-05-28 18:17:50|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|134
1622225880000|2021-05-28 18:18:00|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|160
1622225890000|2021-05-28 18:18:10|4211.53|4211.13|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|260
1622225900000|2021-05-28 18:18:20|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|24
1622225910000|2021-05-28 18:18:30|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|211
1622225920000|2021-05-28 18:18:40|4212.16|4211.76|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|499
1622225930000|2021-05-28 18:18:50|||||||||440
1622225940000|2021-05-28 18:19:00|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|143
1622225950000|2021-05-28 18:19:10|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|307
1622225960000|2021-05-28 18:19:20|||||||||37
1622225970000|2021-05-28 18:19:30|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|143
1622225980000|2021-05-28 18:19:40|||||||||15
1622225990000|2021-05-28 18:19:50|4212.03|4211.63|4212.41|4212.01|4212.41|4212.01|4211.91|4211.51|272
1622226000000|2021-05-28 18:20:00|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.66|4211.26|360
1622226010000|2021-05-28 18:20:10|4211.66|4211.26|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|203
1622226020000|2021-05-28 18:20:20|4211.78|4211.38|4212.16|4211.76|4212.16|4211.76|4211.66|4211.26|434
1622226030000|2021-05-28 18:20:30|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|198
1622226040000|2021-05-28 18:20:40|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|206
1622226050000|2021-05-28 18:20:50|||||||||12
1622226060000|2021-05-28 18:21:00|4211.91|4211.51|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|278
1622226070000|2021-05-28 18:21:10|||||||||115
1622226080000|2021-05-28 18:21:20|4211.78|4211.38|4211.66|4211.26|4211.78|4211.38|4211.66|4211.26|51
1622226090000|2021-05-28 18:21:30|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|174
1622226100000|2021-05-28 18:21:40|4211.66|4211.26|4212.16|4211.76|4212.16|4211.76|4211.66|4211.26|72
1622226110000|2021-05-28 18:21:50|||||||||5
1622226120000|2021-05-28 18:22:00|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.28|4211.88|102
1622226130000|2021-05-28 18:22:10|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|93
1622226140000|2021-05-28 18:22:20|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|43
1622226150000|2021-05-28 18:22:30|||||||||12
1622226160000|2021-05-28 18:22:40|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|56
1622226170000|2021-05-28 18:22:50|||||||||31
1622226180000|2021-05-28 18:23:00|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|57
1622226190000|2021-05-28 18:23:10|4211.66|4211.26|4212.16|4211.76|4212.16|4211.76|4211.66|4211.26|356
1622226200000|2021-05-28 18:23:20|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|364
1622226210000|2021-05-28 18:23:30|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.53|4212.13|94
1622226220000|2021-05-28 18:23:40|4212.53|4212.13|4212.28|4211.88|4212.53|4212.13|4212.16|4211.76|417
1622226230000|2021-05-28 18:23:50|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|529
1622226240000|2021-05-28 18:24:00|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|256
1622226250000|2021-05-28 18:24:10|||||||||40
1622226260000|2021-05-28 18:24:20|||||||||73
1622226270000|2021-05-28 18:24:30|||||||||13
1622226280000|2021-05-28 18:24:40|||||||||23
1622226290000|2021-05-28 18:24:50|||||||||7
1622226300000|2021-05-28 18:25:00|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|483
1622226310000|2021-05-28 18:25:10|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|84
1622226320000|2021-05-28 18:25:20|||||||||18
1622226330000|2021-05-28 18:25:30|4212.53|4212.13|4212.53|4212.13|4212.53|4212.13|4212.53|4212.13|17
1622226340000|2021-05-28 18:25:40|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|199
1622226350000|2021-05-28 18:25:50|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|57
1622226360000|2021-05-28 18:26:00|||||||||18
1622226370000|2021-05-28 18:26:10|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|107
1622226380000|2021-05-28 18:26:20|4212.78|4212.38|4212.41|4212.01|4212.78|4212.38|4212.41|4212.01|69
1622226390000|2021-05-28 18:26:30|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.53|4212.13|113
1622226400000|2021-05-28 18:26:40|||||||||100
1622226410000|2021-05-28 18:26:50|||||||||51
1622226420000|2021-05-28 18:27:00|||||||||5
1622226430000|2021-05-28 18:27:10|||||||||14
1622226440000|2021-05-28 18:27:20|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.78|4212.38|208
1622226450000|2021-05-28 18:27:30|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|276
1622226460000|2021-05-28 18:27:40|||||||||205
1622226470000|2021-05-28 18:27:50|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4213.03|4212.63|174
1622226480000|2021-05-28 18:28:00|||||||||35
1622226490000|2021-05-28 18:28:10|4212.91|4212.51|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|353
1622226500000|2021-05-28 18:28:20|4213.28|4212.88|4213.16|4212.76|4213.28|4212.88|4213.16|4212.76|379
1622226510000|2021-05-28 18:28:30|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|314
1622226520000|2021-05-28 18:28:40|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|239
1622226530000|2021-05-28 18:28:50|||||||||48
1622226540000|2021-05-28 18:29:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|232
1622226550000|2021-05-28 18:29:10|||||||||14
1622226560000|2021-05-28 18:29:20|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|292
1622226570000|2021-05-28 18:29:30|4213.53|4213.13|4213.53|4213.13|4213.53|4213.13|4213.53|4213.13|52
1622226580000|2021-05-28 18:29:40|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|113
1622226590000|2021-05-28 18:29:50|4213.78|4213.38|4214.16|4213.76|4214.16|4213.76|4213.78|4213.38|375
1622226600000|2021-05-28 18:30:00|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|499
1622226610000|2021-05-28 18:30:10|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|180
1622226620000|2021-05-28 18:30:20|4213.78|4213.38|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|196
1622226630000|2021-05-28 18:30:30|||||||||16
1622226640000|2021-05-28 18:30:40|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|372
1622226650000|2021-05-28 18:30:50|4213.78|4213.38|4213.66|4213.26|4213.78|4213.38|4213.66|4213.26|33
1622226660000|2021-05-28 18:31:00|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|342
1622226670000|2021-05-28 18:31:10|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|194
1622226680000|2021-05-28 18:31:20|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|85
1622226690000|2021-05-28 18:31:30|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|252
1622226700000|2021-05-28 18:31:40|||||||||32
1622226710000|2021-05-28 18:31:50|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|131
1622226720000|2021-05-28 18:32:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|76
1622226730000|2021-05-28 18:32:10|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|123
1622226740000|2021-05-28 18:32:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|124
1622226750000|2021-05-28 18:32:30|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|39
1622226760000|2021-05-28 18:32:40|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|204
1622226770000|2021-05-28 18:32:50|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|183
1622226780000|2021-05-28 18:33:00|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|499
1622226790000|2021-05-28 18:33:10|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|139
1622226800000|2021-05-28 18:33:20|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|32
1622226810000|2021-05-28 18:33:30|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|60
1622226820000|2021-05-28 18:33:40|||||||||20
1622226830000|2021-05-28 18:33:50|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4213.03|4212.63|251
1622226840000|2021-05-28 18:34:00|||||||||35
1622226850000|2021-05-28 18:34:10|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.28|4212.88|248
1622226860000|2021-05-28 18:34:20|||||||||12
1622226870000|2021-05-28 18:34:30|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|120
1622226880000|2021-05-28 18:34:40|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|218
1622226890000|2021-05-28 18:34:50|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|76
1622226900000|2021-05-28 18:35:00|4213.66|4213.26|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|395
1622226910000|2021-05-28 18:35:10|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|107
1622226920000|2021-05-28 18:35:20|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|222
1622226930000|2021-05-28 18:35:30|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|189
1622226940000|2021-05-28 18:35:40|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|179
1622226950000|2021-05-28 18:35:50|||||||||34
1622226960000|2021-05-28 18:36:00|4214.03|4213.63|4214.16|4213.76|4214.16|4213.76|4214.03|4213.63|250
1622226970000|2021-05-28 18:36:10|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|380
1622226980000|2021-05-28 18:36:20|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|231
1622226990000|2021-05-28 18:36:30|||||||||24
1622227000000|2021-05-28 18:36:40|||||||||12
1622227010000|2021-05-28 18:36:50|||||||||15
1622227020000|2021-05-28 18:37:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|116
1622227030000|2021-05-28 18:37:10|4213.66|4213.26|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|166
1622227040000|2021-05-28 18:37:20|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|139
1622227050000|2021-05-28 18:37:30|||||||||18
1622227060000|2021-05-28 18:37:40|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|174
1622227070000|2021-05-28 18:37:50|4213.78|4213.38|4213.66|4213.26|4213.78|4213.38|4213.66|4213.26|165
1622227080000|2021-05-28 18:38:00|4213.78|4213.38|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|205
1622227090000|2021-05-28 18:38:10|||||||||142
1622227100000|2021-05-28 18:38:20|||||||||37
1622227110000|2021-05-28 18:38:30|||||||||2
1622227120000|2021-05-28 18:38:40|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|86
1622227130000|2021-05-28 18:38:50|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.53|4213.13|86
1622227140000|2021-05-28 18:39:00|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|65
1622227150000|2021-05-28 18:39:10|||||||||138
1622227160000|2021-05-28 18:39:20|||||||||88
1622227170000|2021-05-28 18:39:30|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|427
1622227180000|2021-05-28 18:39:40|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|69
1622227190000|2021-05-28 18:39:50|4213.53|4213.13|4213.53|4213.13|4213.66|4213.26|4213.41|4213.01|209
1622227200000|2021-05-28 18:40:00|4213.66|4213.26|4213.53|4213.13|4213.66|4213.26|4213.41|4213.01|399
1622227210000|2021-05-28 18:40:10|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.16|4212.76|414
1622227220000|2021-05-28 18:40:20|||||||||14
1622227230000|2021-05-28 18:40:30|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|229
1622227240000|2021-05-28 18:40:40|4213.78|4213.38|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|153
1622227250000|2021-05-28 18:40:50|4213.78|4213.38|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|152
1622227260000|2021-05-28 18:41:00|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|69
1622227270000|2021-05-28 18:41:10|||||||||147
1622227280000|2021-05-28 18:41:20|4214.16|4213.76|4214.03|4213.63|4214.16|4213.76|4213.91|4213.51|224
1622227290000|2021-05-28 18:41:30|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|4214.03|4213.63|116
1622227300000|2021-05-28 18:41:40|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|60
1622227310000|2021-05-28 18:41:50|4214.03|4213.63|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|103
1622227320000|2021-05-28 18:42:00|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|184
1622227330000|2021-05-28 18:42:10|||||||||15
1622227340000|2021-05-28 18:42:20|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|135
1622227350000|2021-05-28 18:42:30|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|72
1622227360000|2021-05-28 18:42:40|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|117
1622227370000|2021-05-28 18:42:50|||||||||8
1622227380000|2021-05-28 18:43:00|||||||||30
1622227390000|2021-05-28 18:43:10|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|4213.91|4213.51|330
1622227400000|2021-05-28 18:43:20|||||||||13
1622227410000|2021-05-28 18:43:30|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|154
1622227420000|2021-05-28 18:43:40|4213.78|4213.38|4213.78|4213.38|4213.78|4213.38|4213.66|4213.26|72
1622227430000|2021-05-28 18:43:50|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|87
1622227440000|2021-05-28 18:44:00|4214.16|4213.76|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|481
1622227450000|2021-05-28 18:44:10|4214.53|4214.13|4214.66|4214.26|4214.66|4214.26|4214.53|4214.13|308
1622227460000|2021-05-28 18:44:20|||||||||140
1622227470000|2021-05-28 18:44:30|4214.41|4214.01|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|344
1622227480000|2021-05-28 18:44:40|4214.53|4214.13|4214.66|4214.26|4214.66|4214.26|4214.53|4214.13|241
1622227490000|2021-05-28 18:44:50|||||||||114
1622227500000|2021-05-28 18:45:00|4214.41|4214.01|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|459
1622227510000|2021-05-28 18:45:10|4214.66|4214.26|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|181
1622227520000|2021-05-28 18:45:20|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|304
1622227530000|2021-05-28 18:45:30|4214.41|4214.01|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|163
1622227540000|2021-05-28 18:45:40|||||||||53
1622227550000|2021-05-28 18:45:50|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|113
1622227560000|2021-05-28 18:46:00|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|218
1622227570000|2021-05-28 18:46:10|4214.53|4214.13|4214.41|4214.01|4214.53|4214.13|4214.41|4214.01|189
1622227580000|2021-05-28 18:46:20|||||||||9
1622227590000|2021-05-28 18:46:30|4214.66|4214.26|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|258
1622227600000|2021-05-28 18:46:40|||||||||34
1622227610000|2021-05-28 18:46:50|||||||||36
1622227620000|2021-05-28 18:47:00|||||||||18
1622227630000|2021-05-28 18:47:10|||||||||21
1622227640000|2021-05-28 18:47:20|||||||||39
1622227650000|2021-05-28 18:47:30|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|208
1622227660000|2021-05-28 18:47:40|||||||||52
1622227670000|2021-05-28 18:47:50|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|147
1622227680000|2021-05-28 18:48:00|4214.66|4214.26|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|656
1622227690000|2021-05-28 18:48:10|||||||||188
1622227700000|2021-05-28 18:48:20|||||||||23
1622227710000|2021-05-28 18:48:30|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|250
1622227720000|2021-05-28 18:48:40|4214.41|4214.01|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|321
1622227730000|2021-05-28 18:48:50|4214.41|4214.01|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|183
1622227740000|2021-05-28 18:49:00|||||||||64
1622227750000|2021-05-28 18:49:10|||||||||158
1622227760000|2021-05-28 18:49:20|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|328
1622227770000|2021-05-28 18:49:30|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.91|4214.51|114
1622227780000|2021-05-28 18:49:40|4215.03|4214.63|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|87
1622227790000|2021-05-28 18:49:50|||||||||9
1622227800000|2021-05-28 18:50:00|||||||||326
1622227810000|2021-05-28 18:50:10|||||||||106
1622227820000|2021-05-28 18:50:20|||||||||106
1622227830000|2021-05-28 18:50:30|4214.78|4214.38|4214.66|4214.26|4214.78|4214.38|4214.66|4214.26|129
1622227840000|2021-05-28 18:50:40|4214.78|4214.38|4214.91|4214.51|4214.91|4214.51|4214.78|4214.38|217
1622227850000|2021-05-28 18:50:50|4214.78|4214.38|4214.91|4214.51|4214.91|4214.51|4214.78|4214.38|104
1622227860000|2021-05-28 18:51:00|||||||||329
1622227870000|2021-05-28 18:51:10|||||||||233
1622227880000|2021-05-28 18:51:20|||||||||5
1622227890000|2021-05-28 18:51:30|4215.03|4214.63|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|144
1622227900000|2021-05-28 18:51:40|4215.03|4214.63|4214.66|4214.26|4215.03|4214.63|4214.66|4214.26|398
1622227910000|2021-05-28 18:51:50|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|387
1622227920000|2021-05-28 18:52:00|4214.28|4213.88|4214.16|4213.76|4214.41|4214.01|4213.91|4213.51|1102
1622227930000|2021-05-28 18:52:10|4214.28|4213.88|4214.16|4213.76|4214.41|4214.01|4214.16|4213.76|552
1622227940000|2021-05-28 18:52:20|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|619
1622227950000|2021-05-28 18:52:30|4214.28|4213.88|4213.91|4213.51|4214.28|4213.88|4213.91|4213.51|459
1622227960000|2021-05-28 18:52:40|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|138
1622227970000|2021-05-28 18:52:50|4213.66|4213.26|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|427
1622227980000|2021-05-28 18:53:00|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|339
1622227990000|2021-05-28 18:53:10|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4214.28|4213.88|384
1622228000000|2021-05-28 18:53:20|4214.53|4214.13|4214.66|4214.26|4214.66|4214.26|4214.53|4214.13|229
1622228010000|2021-05-28 18:53:30|4214.41|4214.01|4214.16|4213.76|4214.41|4214.01|4214.16|4213.76|437
1622228020000|2021-05-28 18:53:40|4214.28|4213.88|4214.28|4213.88|4214.28|4213.88|4214.28|4213.88|20
1622228030000|2021-05-28 18:53:50|4214.16|4213.76|4214.16|4213.76|4214.28|4213.88|4214.16|4213.76|174
1622228040000|2021-05-28 18:54:00|4213.91|4213.51|4213.91|4213.51|4214.03|4213.63|4213.91|4213.51|94
1622228050000|2021-05-28 18:54:10|4214.03|4213.63|4213.91|4213.51|4214.03|4213.63|4213.91|4213.51|88
1622228060000|2021-05-28 18:54:20|4214.16|4213.76|4214.16|4213.76|4214.28|4213.88|4214.16|4213.76|206
1622228070000|2021-05-28 18:54:30|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|112
1622228080000|2021-05-28 18:54:40|4214.16|4213.76|4214.16|4213.76|4214.41|4214.01|4214.16|4213.76|140
1622228090000|2021-05-28 18:54:50|4214.41|4214.01|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|236
1622228100000|2021-05-28 18:55:00|4214.78|4214.38|4214.66|4214.26|4214.91|4214.51|4214.66|4214.26|412
1622228110000|2021-05-28 18:55:10|4214.91|4214.51|4214.66|4214.26|4214.91|4214.51|4214.66|4214.26|67
1622228120000|2021-05-28 18:55:20|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|56
1622228130000|2021-05-28 18:55:30|||||||||56
1622228140000|2021-05-28 18:55:40|4214.66|4214.26|4214.66|4214.26|4214.78|4214.38|4214.66|4214.26|190
1622228150000|2021-05-28 18:55:50|||||||||58
1622228160000|2021-05-28 18:56:00|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.78|4214.38|182
1622228170000|2021-05-28 18:56:10|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|90
1622228180000|2021-05-28 18:56:20|||||||||16
1622228190000|2021-05-28 18:56:30|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|4214.91|4214.51|188
1622228200000|2021-05-28 18:56:40|4214.66|4214.26|4214.91|4214.51|4214.91|4214.51|4214.66|4214.26|92
1622228210000|2021-05-28 18:56:50|4215.03|4214.63|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|189
1622228220000|2021-05-28 18:57:00|4214.66|4214.26|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|258
1622228230000|2021-05-28 18:57:10|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|98
1622228240000|2021-05-28 18:57:20|4214.03|4213.63|4213.66|4213.26|4214.16|4213.76|4213.66|4213.26|669
1622228250000|2021-05-28 18:57:30|4213.91|4213.51|4214.16|4213.76|4214.16|4213.76|4213.91|4213.51|725
1622228260000|2021-05-28 18:57:40|4214.28|4213.88|4214.28|4213.88|4214.41|4214.01|4214.28|4213.88|204
1622228270000|2021-05-28 18:57:50|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|80
1622228280000|2021-05-28 18:58:00|4214.66|4214.26|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|214
1622228290000|2021-05-28 18:58:10|4214.53|4214.13|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|222
1622228300000|2021-05-28 18:58:20|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|4214.41|4214.01|109
1622228310000|2021-05-28 18:58:30|4214.16|4213.76|4214.16|4213.76|4214.28|4213.88|4214.16|4213.76|215
1622228320000|2021-05-28 18:58:40|4213.91|4213.51|4214.16|4213.76|4214.16|4213.76|4213.91|4213.51|286
1622228330000|2021-05-28 18:58:50|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|300
1622228340000|2021-05-28 18:59:00|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|525
1622228350000|2021-05-28 18:59:10|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.78|4213.38|36
1622228360000|2021-05-28 18:59:20|||||||||48
1622228370000|2021-05-28 18:59:30|4213.66|4213.26|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|194
1622228380000|2021-05-28 18:59:40|4213.78|4213.38|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|179
1622228390000|2021-05-28 18:59:50|4213.66|4213.26|4213.78|4213.38|4213.91|4213.51|4213.66|4213.26|304
1622228400000|2021-05-28 19:00:00|4213.91|4213.51|4213.41|4213.01|4213.91|4213.51|4213.41|4213.01|369
1622228410000|2021-05-28 19:00:10|4213.66|4213.26|4213.16|4212.76|4213.66|4213.26|4213.16|4212.76|391
1622228420000|2021-05-28 19:00:20|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|272
1622228430000|2021-05-28 19:00:30|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|306
1622228440000|2021-05-28 19:00:40|4213.16|4212.76|4213.91|4213.51|4213.91|4213.51|4213.16|4212.76|340
1622228450000|2021-05-28 19:00:50|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|269
1622228460000|2021-05-28 19:01:00|4214.03|4213.63|4213.91|4213.51|4214.03|4213.63|4213.91|4213.51|110
1622228470000|2021-05-28 19:01:10|4213.78|4213.38|4213.66|4213.26|4213.78|4213.38|4213.66|4213.26|117
1622228480000|2021-05-28 19:01:20|4213.78|4213.38|4213.78|4213.38|4213.91|4213.51|4213.66|4213.26|208
1622228490000|2021-05-28 19:01:30|4213.66|4213.26|4214.16|4213.76|4214.16|4213.76|4213.66|4213.26|370
1622228500000|2021-05-28 19:01:40|4214.28|4213.88|4214.16|4213.76|4214.28|4213.88|4213.91|4213.51|272
1622228510000|2021-05-28 19:01:50|4213.91|4213.51|4213.91|4213.51|4214.16|4213.76|4213.91|4213.51|94
1622228520000|2021-05-28 19:02:00|4213.66|4213.26|4213.91|4213.51|4213.91|4213.51|4213.66|4213.26|244
1622228530000|2021-05-28 19:02:10|4213.66|4213.26|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|227
1622228540000|2021-05-28 19:02:20|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|167
1622228550000|2021-05-28 19:02:30|4213.66|4213.26|4213.41|4213.01|4213.91|4213.51|4213.41|4213.01|346
1622228560000|2021-05-28 19:02:40|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|189
1622228570000|2021-05-28 19:02:50|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|96
1622228580000|2021-05-28 19:03:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|128
1622228590000|2021-05-28 19:03:10|4213.28|4212.88|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|630
1622228600000|2021-05-28 19:03:20|4213.03|4212.63|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|355
1622228610000|2021-05-28 19:03:30|4212.91|4212.51|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|190
1622228620000|2021-05-28 19:03:40|4213.03|4212.63|4212.41|4212.01|4213.03|4212.63|4212.41|4212.01|590
1622228630000|2021-05-28 19:03:50|4212.66|4212.26|4213.16|4212.76|4213.16|4212.76|4212.66|4212.26|908
1622228640000|2021-05-28 19:04:00|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|380
1622228650000|2021-05-28 19:04:10|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4213.41|4213.01|97
1622228660000|2021-05-28 19:04:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|72
1622228670000|2021-05-28 19:04:30|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|132
1622228680000|2021-05-28 19:04:40|4213.28|4212.88|4213.66|4213.26|4213.66|4213.26|4213.16|4212.76|194
1622228690000|2021-05-28 19:04:50|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|416
1622228700000|2021-05-28 19:05:00|4213.66|4213.26|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|243
1622228710000|2021-05-28 19:05:10|4213.66|4213.26|4213.16|4212.76|4213.66|4213.26|4213.16|4212.76|323
1622228720000|2021-05-28 19:05:20|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.28|4212.88|247
1622228730000|2021-05-28 19:05:30|4213.41|4213.01|4213.66|4213.26|4213.91|4213.51|4213.41|4213.01|230
1622228740000|2021-05-28 19:05:40|||||||||40
1622228750000|2021-05-28 19:05:50|4213.53|4213.13|4213.66|4213.26|4213.66|4213.26|4213.53|4213.13|191
1622228760000|2021-05-28 19:06:00|4213.41|4213.01|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|105
1622228770000|2021-05-28 19:06:10|4213.41|4213.01|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|101
1622228780000|2021-05-28 19:06:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.53|4213.13|117
1622228790000|2021-05-28 19:06:30|||||||||72
1622228800000|2021-05-28 19:06:40|||||||||60
1622228810000|2021-05-28 19:06:50|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|195
1622228820000|2021-05-28 19:07:00|4213.91|4213.51|4213.41|4213.01|4213.91|4213.51|4213.41|4213.01|163
1622228830000|2021-05-28 19:07:10|||||||||14
1622228840000|2021-05-28 19:07:20|4213.66|4213.26|4213.66|4213.26|4213.66|4213.26|4213.41|4213.01|356
1622228850000|2021-05-28 19:07:30|||||||||28
1622228860000|2021-05-28 19:07:40|4213.91|4213.51|4213.78|4213.38|4213.91|4213.51|4213.66|4213.26|361
1622228870000|2021-05-28 19:07:50|4213.66|4213.26|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|275
1622228880000|2021-05-28 19:08:00|4213.78|4213.38|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|158
1622228890000|2021-05-28 19:08:10|4213.78|4213.38|4213.66|4213.26|4213.78|4213.38|4213.53|4213.13|249
1622228900000|2021-05-28 19:08:20|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|43
1622228910000|2021-05-28 19:08:30|||||||||13
1622228920000|2021-05-28 19:08:40|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|236
1622228930000|2021-05-28 19:08:50|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|338
1622228940000|2021-05-28 19:09:00|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|360
1622228950000|2021-05-28 19:09:10|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|221
1622228960000|2021-05-28 19:09:20|4213.28|4212.88|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|111
1622228970000|2021-05-28 19:09:30|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|104
1622228980000|2021-05-28 19:09:40|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|237
1622228990000|2021-05-28 19:09:50|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|158
1622229000000|2021-05-28 19:10:00|||||||||92
1622229010000|2021-05-28 19:10:10|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|415
1622229020000|2021-05-28 19:10:20|4212.91|4212.51|4212.66|4212.26|4213.16|4212.76|4212.66|4212.26|429
1622229030000|2021-05-28 19:10:30|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.53|4212.13|304
1622229040000|2021-05-28 19:10:40|4212.53|4212.13|4212.16|4211.76|4212.53|4212.13|4212.16|4211.76|259
1622229050000|2021-05-28 19:10:50|4212.03|4211.63|4212.16|4211.76|4212.28|4211.88|4212.03|4211.63|443
1622229060000|2021-05-28 19:11:00|4212.28|4211.88|4211.41|4211.01|4212.41|4212.01|4211.41|4211.01|704
1622229070000|2021-05-28 19:11:10|4211.66|4211.26|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|392
1622229080000|2021-05-28 19:11:20|4211.91|4211.51|4211.66|4211.26|4212.16|4211.76|4211.66|4211.26|587
1622229090000|2021-05-28 19:11:30|4211.91|4211.51|4211.41|4211.01|4211.91|4211.51|4211.41|4211.01|695
1622229100000|2021-05-28 19:11:40|4211.16|4210.76|4210.91|4210.51|4211.16|4210.76|4210.91|4210.51|499
1622229110000|2021-05-28 19:11:50|4210.78|4210.38|4210.66|4210.26|4210.91|4210.51|4210.41|4210.01|675
1622229120000|2021-05-28 19:12:00|4210.53|4210.13|4211.16|4210.76|4211.41|4211.01|4210.41|4210.01|659
1622229130000|2021-05-28 19:12:10|4211.28|4210.88|4211.66|4211.26|4211.66|4211.26|4211.28|4210.88|208
1622229140000|2021-05-28 19:12:20|4211.53|4211.13|4211.66|4211.26|4211.91|4211.51|4211.41|4211.01|865
1622229150000|2021-05-28 19:12:30|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|329
1622229160000|2021-05-28 19:12:40|4211.78|4211.38|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|504
1622229170000|2021-05-28 19:12:50|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|171
1622229180000|2021-05-28 19:13:00|4212.16|4211.76|4211.16|4210.76|4212.16|4211.76|4211.16|4210.76|531
1622229190000|2021-05-28 19:13:10|4211.28|4210.88|4211.41|4211.01|4211.41|4211.01|4211.16|4210.76|157
1622229200000|2021-05-28 19:13:20|4211.66|4211.26|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|261
1622229210000|2021-05-28 19:13:30|4211.78|4211.38|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|200
1622229220000|2021-05-28 19:13:40|4211.78|4211.38|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|125
1622229230000|2021-05-28 19:13:50|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|141
1622229240000|2021-05-28 19:14:00|4211.16|4210.76|4211.41|4211.01|4211.41|4211.01|4211.16|4210.76|107
1622229250000|2021-05-28 19:14:10|4211.53|4211.13|4211.66|4211.26|4211.91|4211.51|4211.53|4211.13|220
1622229260000|2021-05-28 19:14:20|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|184
1622229270000|2021-05-28 19:14:30|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|134
1622229280000|2021-05-28 19:14:40|4211.91|4211.51|4211.78|4211.38|4211.91|4211.51|4211.66|4211.26|113
1622229290000|2021-05-28 19:14:50|4211.41|4211.01|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|268
1622229300000|2021-05-28 19:15:00|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|366
1622229310000|2021-05-28 19:15:10|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|273
1622229320000|2021-05-28 19:15:20|4211.91|4211.51|4211.41|4211.01|4211.91|4211.51|4211.41|4211.01|177
1622229330000|2021-05-28 19:15:30|4211.16|4210.76|4211.16|4210.76|4211.16|4210.76|4211.16|4210.76|257
1622229340000|2021-05-28 19:15:40|4211.03|4210.63|4211.16|4210.76|4211.16|4210.76|4210.91|4210.51|199
1622229350000|2021-05-28 19:15:50|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|4211.41|4211.01|103
1622229360000|2021-05-28 19:16:00|4211.53|4211.13|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|351
1622229370000|2021-05-28 19:16:10|4211.78|4211.38|4211.41|4211.01|4211.91|4211.51|4211.41|4211.01|179
1622229380000|2021-05-28 19:16:20|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|92
1622229390000|2021-05-28 19:16:30|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|101
1622229400000|2021-05-28 19:16:40|4211.16|4210.76|4211.16|4210.76|4211.41|4211.01|4211.16|4210.76|416
1622229410000|2021-05-28 19:16:50|4211.28|4210.88|4211.41|4211.01|4211.41|4211.01|4211.28|4210.88|61
1622229420000|2021-05-28 19:17:00|4211.53|4211.13|4211.91|4211.51|4212.03|4211.63|4211.53|4211.13|405
1622229430000|2021-05-28 19:17:10|4212.03|4211.63|4211.91|4211.51|4212.03|4211.63|4211.91|4211.51|217
1622229440000|2021-05-28 19:17:20|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|241
1622229450000|2021-05-28 19:17:30|4212.03|4211.63|4211.66|4211.26|4212.16|4211.76|4211.66|4211.26|198
1622229460000|2021-05-28 19:17:40|4211.78|4211.38|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|156
1622229470000|2021-05-28 19:17:50|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|176
1622229480000|2021-05-28 19:18:00|4211.91|4211.51|4212.41|4212.01|4212.41|4212.01|4211.91|4211.51|362
1622229490000|2021-05-28 19:18:10|4212.53|4212.13|4212.41|4212.01|4212.53|4212.13|4212.41|4212.01|77
1622229500000|2021-05-28 19:18:20|4212.53|4212.13|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|254
1622229510000|2021-05-28 19:18:30|4212.78|4212.38|4213.16|4212.76|4213.41|4213.01|4212.78|4212.38|1382
1622229520000|2021-05-28 19:18:40|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|273
1622229530000|2021-05-28 19:18:50|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|145
1622229540000|2021-05-28 19:19:00|4212.91|4212.51|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|300
1622229550000|2021-05-28 19:19:10|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|384
1622229560000|2021-05-28 19:19:20|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|82
1622229570000|2021-05-28 19:19:30|4213.03|4212.63|4212.66|4212.26|4213.03|4212.63|4212.66|4212.26|147
1622229580000|2021-05-28 19:19:40|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.78|4212.38|169
1622229590000|2021-05-28 19:19:50|4212.78|4212.38|4212.41|4212.01|4212.91|4212.51|4212.41|4212.01|324
1622229600000|2021-05-28 19:20:00|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|293
1622229610000|2021-05-28 19:20:10|4212.53|4212.13|4212.66|4212.26|4212.91|4212.51|4212.53|4212.13|126
1622229620000|2021-05-28 19:20:20|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.53|4212.13|340
1622229630000|2021-05-28 19:20:30|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|178
1622229640000|2021-05-28 19:20:40|4212.53|4212.13|4212.53|4212.13|4212.53|4212.13|4212.53|4212.13|246
1622229650000|2021-05-28 19:20:50|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|344
1622229660000|2021-05-28 19:21:00|4212.41|4212.01|4211.91|4211.51|4212.41|4212.01|4211.91|4211.51|249
1622229670000|2021-05-28 19:21:10|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|182
1622229680000|2021-05-28 19:21:20|4212.03|4211.63|4212.41|4212.01|4212.41|4212.01|4212.03|4211.63|143
1622229690000|2021-05-28 19:21:30|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|123
1622229700000|2021-05-28 19:21:40|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|185
1622229710000|2021-05-28 19:21:50|4212.28|4211.88|4211.91|4211.51|4212.28|4211.88|4211.91|4211.51|245
1622229720000|2021-05-28 19:22:00|4212.03|4211.63|4212.41|4212.01|4212.66|4212.26|4212.03|4211.63|422
1622229730000|2021-05-28 19:22:10|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.03|4211.63|670
1622229740000|2021-05-28 19:22:20|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|85
1622229750000|2021-05-28 19:22:30|4212.16|4211.76|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|507
1622229760000|2021-05-28 19:22:40|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.03|4211.63|302
1622229770000|2021-05-28 19:22:50|4211.91|4211.51|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|192
1622229780000|2021-05-28 19:23:00|4212.16|4211.76|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|86
1622229790000|2021-05-28 19:23:10|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|158
1622229800000|2021-05-28 19:23:20|||||||||26
1622229810000|2021-05-28 19:23:30|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|90
1622229820000|2021-05-28 19:23:40|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|93
1622229830000|2021-05-28 19:23:50|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|238
1622229840000|2021-05-28 19:24:00|||||||||180
1622229850000|2021-05-28 19:24:10|4212.28|4211.88|4212.28|4211.88|4212.28|4211.88|4212.16|4211.76|142
1622229860000|2021-05-28 19:24:20|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|257
1622229870000|2021-05-28 19:24:30|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|117
1622229880000|2021-05-28 19:24:40|4212.53|4212.13|4212.91|4212.51|4212.91|4212.51|4212.53|4212.13|329
1622229890000|2021-05-28 19:24:50|4212.78|4212.38|4212.66|4212.26|4212.78|4212.38|4212.66|4212.26|106
1622229900000|2021-05-28 19:25:00|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|222
1622229910000|2021-05-28 19:25:10|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|105
1622229920000|2021-05-28 19:25:20|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4212.03|4211.63|172
1622229930000|2021-05-28 19:25:30|||||||||2
1622229940000|2021-05-28 19:25:40|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|110
1622229950000|2021-05-28 19:25:50|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|70
1622229960000|2021-05-28 19:26:00|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|380
1622229970000|2021-05-28 19:26:10|4211.33|4210.93|4211.53|4211.13|4211.58|4211.18|4211.33|4210.93|66
1622229980000|2021-05-28 19:26:20|4211.48|4211.08|4211.41|4211.01|4211.48|4211.08|4211.16|4210.76|171
1622229990000|2021-05-28 19:26:30|4211.28|4210.88|4211.16|4210.76|4211.28|4210.88|4210.91|4210.51|224
1622230000000|2021-05-28 19:26:40|||||||||157
1622230010000|2021-05-28 19:26:50|4211.41|4211.01|4211.16|4210.76|4211.41|4211.01|4210.91|4210.51|405
1622230020000|2021-05-28 19:27:00|4211.03|4210.63|4211.66|4211.26|4211.91|4211.51|4211.03|4210.63|605
1622230030000|2021-05-28 19:27:10|4211.78|4211.38|4211.91|4211.51|4212.03|4211.63|4211.78|4211.38|175
1622230040000|2021-05-28 19:27:20|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|159
1622230050000|2021-05-28 19:27:30|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|326
1622230060000|2021-05-28 19:27:40|4212.16|4211.76|4212.16|4211.76|4212.41|4212.01|4212.03|4211.63|242
1622230070000|2021-05-28 19:27:50|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.16|4211.76|192
1622230080000|2021-05-28 19:28:00|4212.28|4211.88|4212.91|4212.51|4212.91|4212.51|4212.28|4211.88|632
1622230090000|2021-05-28 19:28:10|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|315
1622230100000|2021-05-28 19:28:20|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|202
1622230110000|2021-05-28 19:28:30|4212.78|4212.38|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|85
1622230120000|2021-05-28 19:28:40|||||||||58
1622230130000|2021-05-28 19:28:50|4212.41|4212.01|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|303
1622230140000|2021-05-28 19:29:00|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|443
1622230150000|2021-05-28 19:29:10|4212.53|4212.13|4212.66|4212.26|4212.91|4212.51|4212.41|4212.01|281
1622230160000|2021-05-28 19:29:20|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|142
1622230170000|2021-05-28 19:29:30|4212.66|4212.26|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|303
1622230180000|2021-05-28 19:29:40|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|100
1622230190000|2021-05-28 19:29:50|4212.28|4211.88|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|203
1622230200000|2021-05-28 19:30:00|4212.28|4211.88|4211.66|4211.26|4212.28|4211.88|4211.66|4211.26|606
1622230210000|2021-05-28 19:30:10|4211.41|4211.01|4210.91|4210.51|4211.41|4211.01|4210.91|4210.51|434
1622230220000|2021-05-28 19:30:20|4211.16|4210.76|4211.66|4211.26|4211.66|4211.26|4211.16|4210.76|443
1622230230000|2021-05-28 19:30:30|4211.91|4211.51|4211.41|4211.01|4211.91|4211.51|4211.28|4210.88|386
1622230240000|2021-05-28 19:30:40|4211.53|4211.13|4211.41|4211.01|4211.53|4211.13|4211.41|4211.01|108
1622230250000|2021-05-28 19:30:50|4211.66|4211.26|4211.66|4211.26|4211.66|4211.26|4211.41|4211.01|462
1622230260000|2021-05-28 19:31:00|4211.78|4211.38|4212.16|4211.76|4212.16|4211.76|4211.78|4211.38|311
1622230270000|2021-05-28 19:31:10|4212.28|4211.88|4212.41|4212.01|4212.66|4212.26|4212.28|4211.88|625
1622230280000|2021-05-28 19:31:20|4212.16|4211.76|4212.66|4212.26|4212.91|4212.51|4212.16|4211.76|212
1622230290000|2021-05-28 19:31:30|4212.91|4212.51|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|411
1622230300000|2021-05-28 19:31:40|4213.03|4212.63|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|271
1622230310000|2021-05-28 19:31:50|4213.16|4212.76|4213.16|4212.76|4213.16|4212.76|4212.91|4212.51|105
1622230320000|2021-05-28 19:32:00|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|308
1622230330000|2021-05-28 19:32:10|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4213.16|4212.76|323
1622230340000|2021-05-28 19:32:20|4213.16|4212.76|4213.16|4212.76|4213.41|4213.01|4213.16|4212.76|237
1622230350000|2021-05-28 19:32:30|4213.41|4213.01|4213.41|4213.01|4213.41|4213.01|4212.91|4212.51|660
1622230360000|2021-05-28 19:32:40|4213.16|4212.76|4212.41|4212.01|4213.16|4212.76|4212.41|4212.01|366
1622230370000|2021-05-28 19:32:50|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|380
1622230380000|2021-05-28 19:33:00|4212.53|4212.13|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|331
1622230390000|2021-05-28 19:33:10|4212.53|4212.13|4211.91|4211.51|4212.66|4212.26|4211.91|4211.51|714
1622230400000|2021-05-28 19:33:20|4211.78|4211.38|4211.91|4211.51|4211.91|4211.51|4211.66|4211.26|590
1622230410000|2021-05-28 19:33:30|4212.03|4211.63|4211.91|4211.51|4212.28|4211.88|4211.66|4211.26|310
1622230420000|2021-05-28 19:33:40|4212.16|4211.76|4211.78|4211.38|4212.16|4211.76|4211.66|4211.26|339
1622230430000|2021-05-28 19:33:50|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.66|4211.26|279
1622230440000|2021-05-28 19:34:00|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|209
1622230450000|2021-05-28 19:34:10|4212.28|4211.88|4212.66|4212.26|4212.91|4212.51|4212.16|4211.76|767
1622230460000|2021-05-28 19:34:20|4212.78|4212.38|4212.91|4212.51|4213.16|4212.76|4212.66|4212.26|242
1622230470000|2021-05-28 19:34:30|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|202
1622230480000|2021-05-28 19:34:40|4213.03|4212.63|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|107
1622230490000|2021-05-28 19:34:50|4212.78|4212.38|4211.66|4211.26|4212.78|4212.38|4211.66|4211.26|686
1622230500000|2021-05-28 19:35:00|4211.91|4211.51|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|659
1622230510000|2021-05-28 19:35:10|4212.03|4211.63|4212.41|4212.01|4212.66|4212.26|4212.03|4211.63|738
1622230520000|2021-05-28 19:35:20|4212.66|4212.26|4212.41|4212.01|4212.91|4212.51|4212.41|4212.01|529
1622230530000|2021-05-28 19:35:30|4212.66|4212.26|4212.66|4212.26|4212.91|4212.51|4212.41|4212.01|279
1622230540000|2021-05-28 19:35:40|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|354
1622230550000|2021-05-28 19:35:50|4212.66|4212.26|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|202
1622230560000|2021-05-28 19:36:00|4212.78|4212.38|4212.41|4212.01|4212.91|4212.51|4212.28|4211.88|620
1622230570000|2021-05-28 19:36:10|4212.53|4212.13|4212.91|4212.51|4212.91|4212.51|4212.41|4212.01|295
1622230580000|2021-05-28 19:36:20|4212.78|4212.38|4212.91|4212.51|4212.91|4212.51|4212.66|4212.26|277
1622230590000|2021-05-28 19:36:30|4213.16|4212.76|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|505
1622230600000|2021-05-28 19:36:40|4213.16|4212.76|4213.41|4213.01|4213.41|4213.01|4212.91|4212.51|551
1622230610000|2021-05-28 19:36:50|4213.53|4213.13|4213.66|4213.26|4213.91|4213.51|4213.41|4213.01|922
1622230620000|2021-05-28 19:37:00|4213.78|4213.38|4214.16|4213.76|4214.16|4213.76|4213.66|4213.26|908
1622230630000|2021-05-28 19:37:10|4214.28|4213.88|4214.41|4214.01|4214.41|4214.01|4213.91|4213.51|1054
1622230640000|2021-05-28 19:37:20|4214.16|4213.76|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|324
1622230650000|2021-05-28 19:37:30|4214.66|4214.26|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|452
1622230660000|2021-05-28 19:37:40|4214.66|4214.26|4214.66|4214.26|4214.66|4214.26|4214.41|4214.01|363
1622230670000|2021-05-28 19:37:50|4214.53|4214.13|4214.41|4214.01|4214.66|4214.26|4214.41|4214.01|143
1622230680000|2021-05-28 19:38:00|4214.66|4214.26|4215.16|4214.76|4215.16|4214.76|4214.66|4214.26|1019
1622230690000|2021-05-28 19:38:10|4215.41|4215.01|4215.16|4214.76|4215.41|4215.01|4214.91|4214.51|720
1622230700000|2021-05-28 19:38:20|4215.28|4214.88|4215.16|4214.76|4215.28|4214.88|4215.16|4214.76|665
1622230710000|2021-05-28 19:38:30|4215.03|4214.63|4214.91|4214.51|4215.03|4214.63|4214.91|4214.51|109
1622230720000|2021-05-28 19:38:40|4215.03|4214.63|4214.66|4214.26|4215.16|4214.76|4214.66|4214.26|366
1622230730000|2021-05-28 19:38:50|4214.91|4214.51|4214.41|4214.01|4214.91|4214.51|4214.41|4214.01|439
1622230740000|2021-05-28 19:39:00|4214.16|4213.76|4214.41|4214.01|4214.41|4214.01|4214.16|4213.76|500
1622230750000|2021-05-28 19:39:10|||||||||150
1622230760000|2021-05-28 19:39:20|4214.16|4213.76|4213.91|4213.51|4214.16|4213.76|4213.66|4213.26|875
1622230770000|2021-05-28 19:39:30|4213.66|4213.26|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|430
1622230780000|2021-05-28 19:39:40|4213.78|4213.38|4213.66|4213.26|4213.78|4213.38|4213.66|4213.26|214
1622230790000|2021-05-28 19:39:50|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|205
1622230800000|2021-05-28 19:40:00|4213.53|4213.13|4213.41|4213.01|4213.53|4213.13|4212.91|4212.51|1229
1622230810000|2021-05-28 19:40:10|4213.16|4212.76|4213.41|4213.01|4213.66|4213.26|4213.16|4212.76|826
1622230820000|2021-05-28 19:40:20|4213.16|4212.76|4212.66|4212.26|4213.16|4212.76|4212.41|4212.01|708
1622230830000|2021-05-28 19:40:30|4212.41|4212.01|4212.66|4212.26|4212.66|4212.26|4212.41|4212.01|358
1622230840000|2021-05-28 19:40:40|4212.53|4212.13|4212.41|4212.01|4212.66|4212.26|4212.41|4212.01|242
1622230850000|2021-05-28 19:40:50|4212.53|4212.13|4212.16|4211.76|4212.66|4212.26|4212.16|4211.76|266
1622230860000|2021-05-28 19:41:00|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|299
1622230870000|2021-05-28 19:41:10|4212.41|4212.01|4211.91|4211.51|4212.41|4212.01|4211.91|4211.51|578
1622230880000|2021-05-28 19:41:20|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|256
1622230890000|2021-05-28 19:41:30|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|196
1622230900000|2021-05-28 19:41:40|4211.66|4211.26|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|494
1622230910000|2021-05-28 19:41:50|4211.53|4211.13|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|221
1622230920000|2021-05-28 19:42:00|4211.66|4211.26|4211.91|4211.51|4211.91|4211.51|4211.53|4211.13|476
1622230930000|2021-05-28 19:42:10|4211.66|4211.26|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|583
1622230940000|2021-05-28 19:42:20|4211.78|4211.38|4211.91|4211.51|4211.91|4211.51|4211.78|4211.38|443
1622230950000|2021-05-28 19:42:30|4212.03|4211.63|4212.41|4212.01|4212.41|4212.01|4211.91|4211.51|390
1622230960000|2021-05-28 19:42:40|4212.28|4211.88|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|217
1622230970000|2021-05-28 19:42:50|4212.03|4211.63|4211.91|4211.51|4212.03|4211.63|4211.66|4211.26|282
1622230980000|2021-05-28 19:43:00|4212.03|4211.63|4211.41|4211.01|4212.16|4211.76|4211.41|4211.01|589
1622230990000|2021-05-28 19:43:10|4211.16|4210.76|4211.16|4210.76|4211.41|4211.01|4210.91|4210.51|486
1622231000000|2021-05-28 19:43:20|4211.28|4210.88|4211.41|4211.01|4211.41|4211.01|4211.16|4210.76|191
1622231010000|2021-05-28 19:43:30|4211.16|4210.76|4211.41|4211.01|4211.41|4211.01|4211.16|4210.76|473
1622231020000|2021-05-28 19:43:40|4211.16|4210.76|4211.91|4211.51|4211.91|4211.51|4211.16|4210.76|463
1622231030000|2021-05-28 19:43:50|4211.78|4211.38|4211.66|4211.26|4211.91|4211.51|4211.53|4211.13|333
1622231040000|2021-05-28 19:44:00|4211.91|4211.51|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|324
1622231050000|2021-05-28 19:44:10|4211.53|4211.13|4211.91|4211.51|4211.91|4211.51|4211.53|4211.13|158
1622231060000|2021-05-28 19:44:20|||||||||326
1622231070000|2021-05-28 19:44:30|4211.78|4211.38|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|279
1622231080000|2021-05-28 19:44:40|4211.41|4211.01|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|204
1622231090000|2021-05-28 19:44:50|4211.53|4211.13|4211.53|4211.13|4211.66|4211.26|4211.53|4211.13|266
1622231100000|2021-05-28 19:45:00|4211.66|4211.26|4212.16|4211.76|4212.16|4211.76|4211.66|4211.26|581
1622231110000|2021-05-28 19:45:10|4211.91|4211.51|4211.66|4211.26|4212.16|4211.76|4211.66|4211.26|535
1622231120000|2021-05-28 19:45:20|4211.91|4211.51|4212.41|4212.01|4212.41|4212.01|4211.91|4211.51|438
1622231130000|2021-05-28 19:45:30|4212.16|4211.76|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|191
1622231140000|2021-05-28 19:45:40|4212.28|4211.88|4212.16|4211.76|4212.28|4211.88|4212.03|4211.63|491
1622231150000|2021-05-28 19:45:50|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|248
1622231160000|2021-05-28 19:46:00|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|263
1622231170000|2021-05-28 19:46:10|4211.91|4211.51|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|325
1622231180000|2021-05-28 19:46:20|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|4211.91|4211.51|157
1622231190000|2021-05-28 19:46:30|4212.03|4211.63|4212.16|4211.76|4212.16|4211.76|4211.91|4211.51|141
1622231200000|2021-05-28 19:46:40|4212.03|4211.63|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|236
1622231210000|2021-05-28 19:46:50|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.91|4211.51|367
1622231220000|2021-05-28 19:47:00|4211.66|4211.26|4212.41|4212.01|4212.41|4212.01|4211.66|4211.26|782
1622231230000|2021-05-28 19:47:10|4212.16|4211.76|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|375
1622231240000|2021-05-28 19:47:20|4212.16|4211.76|4212.41|4212.01|4212.41|4212.01|4212.16|4211.76|146
1622231250000|2021-05-28 19:47:30|4212.66|4212.26|4212.16|4211.76|4212.66|4212.26|4212.16|4211.76|373
1622231260000|2021-05-28 19:47:40|4212.41|4212.01|4212.16|4211.76|4212.41|4212.01|4212.16|4211.76|259
1622231270000|2021-05-28 19:47:50|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|4212.41|4212.01|127
1622231280000|2021-05-28 19:48:00|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|4212.66|4212.26|269
1622231290000|2021-05-28 19:48:10|4212.91|4212.51|4212.66|4212.26|4212.91|4212.51|4212.66|4212.26|537
1622231300000|2021-05-28 19:48:20|4212.91|4212.51|4212.91|4212.51|4213.16|4212.76|4212.91|4212.51|306
1622231310000|2021-05-28 19:48:30|4213.16|4212.76|4213.66|4213.26|4213.66|4213.26|4213.16|4212.76|1088
1622231320000|2021-05-28 19:48:40|4213.53|4213.13|4213.41|4213.01|4213.66|4213.26|4213.41|4213.01|600
1622231330000|2021-05-28 19:48:50|4213.28|4212.88|4213.91|4213.51|4213.91|4213.51|4213.28|4212.88|426
1622231340000|2021-05-28 19:49:00|4213.66|4213.26|4214.16|4213.76|4214.16|4213.76|4213.66|4213.26|1065
1622231350000|2021-05-28 19:49:10|4214.03|4213.63|4213.91|4213.51|4214.41|4214.01|4213.91|4213.51|640
1622231360000|2021-05-28 19:49:20|4214.16|4213.76|4214.16|4213.76|4214.16|4213.76|4213.91|4213.51|399
1622231370000|2021-05-28 19:49:30|4213.91|4213.51|4213.78|4213.38|4213.91|4213.51|4213.66|4213.26|406
1622231380000|2021-05-28 19:49:40|4213.91|4213.51|4213.66|4213.26|4213.91|4213.51|4213.66|4213.26|336
1622231390000|2021-05-28 19:49:50|4213.41|4213.01|4212.91|4212.51|4213.41|4213.01|4212.91|4212.51|533
1622231400000|2021-05-28 19:50:00|4213.28|4212.88|4214.16|4213.76|4214.16|4213.76|4213.28|4212.88|1852
1622231410000|2021-05-28 19:50:10|4214.41|4214.01|4212.16|4211.76|4214.66|4214.26|4212.16|4211.76|3990
1622231420000|2021-05-28 19:50:20|4212.41|4212.01|4211.91|4211.51|4212.41|4212.01|4211.66|4211.26|1892
1622231430000|2021-05-28 19:50:30|4212.16|4211.76|4211.91|4211.51|4212.16|4211.76|4211.66|4211.26|1002
1622231440000|2021-05-28 19:50:40|4212.03|4211.63|4212.41|4212.01|4212.41|4212.01|4211.66|4211.26|595
1622231450000|2021-05-28 19:50:50|4212.53|4212.13|4212.66|4212.26|4212.78|4212.38|4212.53|4212.13|494
1622231460000|2021-05-28 19:51:00|4212.41|4212.01|4211.66|4211.26|4212.41|4212.01|4211.66|4211.26|1169
1622231470000|2021-05-28 19:51:10|4211.91|4211.51|4211.66|4211.26|4212.16|4211.76|4211.66|4211.26|643
1622231480000|2021-05-28 19:51:20|4211.91|4211.51|4211.66|4211.26|4211.91|4211.51|4211.66|4211.26|279
1622231490000|2021-05-28 19:51:30|4211.53|4211.13|4211.41|4211.01|4211.66|4211.26|4211.41|4211.01|1056
1622231500000|2021-05-28 19:51:40|4211.66|4211.26|4211.78|4211.38|4211.91|4211.51|4211.66|4211.26|342
1622231510000|2021-05-28 19:51:50|4211.66|4211.26|4211.16|4210.76|4211.91|4211.51|4211.16|4210.76|1011
1622231520000|2021-05-28 19:52:00|4211.41|4211.01|4211.41|4211.01|4211.66|4211.26|4211.16|4210.76|700
1622231530000|2021-05-28 19:52:10|4211.16|4210.76|4210.91|4210.51|4211.16|4210.76|4210.66|4210.26|2177
1622231540000|2021-05-28 19:52:20|4211.16|4210.76|4210.91|4210.51|4211.16|4210.76|4210.91|4210.51|773
1622231550000|2021-05-28 19:52:30|4210.78|4210.38|4210.66|4210.26|4210.91|4210.51|4210.66|4210.26|724
1622231560000|2021-05-28 19:52:40|4210.91|4210.51|4210.91|4210.51|4210.91|4210.51|4210.66|4210.26|337
1622231570000|2021-05-28 19:52:50|4210.66|4210.26|4210.16|4209.76|4210.66|4210.26|4210.16|4209.76|760
1622231580000|2021-05-28 19:53:00|4210.41|4210.01|4210.91|4210.51|4210.91|4210.51|4210.41|4210.01|925
1622231590000|2021-05-28 19:53:10|4211.16|4210.76|4210.91|4210.51|4211.16|4210.76|4210.53|4210.13|1091
1622231600000|2021-05-28 19:53:20|4210.66|4210.26|4210.91|4210.51|4210.91|4210.51|4210.66|4210.26|352
1622231610000|2021-05-28 19:53:30|4211.03|4210.63|4211.16|4210.76|4211.16|4210.76|4211.03|4210.63|382
1622231620000|2021-05-28 19:53:40|4211.41|4211.01|4210.91|4210.51|4211.41|4211.01|4210.91|4210.51|312
1622231630000|2021-05-28 19:53:50|4210.66|4210.26|4210.91|4210.51|4210.91|4210.51|4210.66|4210.26|432
1622231640000|2021-05-28 19:54:00|4211.16|4210.76|4210.91|4210.51|4211.16|4210.76|4210.91|4210.51|413
1622231650000|2021-05-28 19:54:10|4211.03|4210.63|4211.16|4210.76|4211.41|4211.01|4211.03|4210.63|529
1622231660000|2021-05-28 19:54:20|4210.91|4210.51|4210.91|4210.51|4211.16|4210.76|4210.91|4210.51|485
1622231670000|2021-05-28 19:54:30|4210.41|4210.01|4210.16|4209.76|4210.41|4210.01|4209.78|4209.38|2034
1622231680000|2021-05-28 19:54:40|4210.03|4209.63|4208.41|4208.01|4210.03|4209.63|4208.16|4207.76|5809
1622231690000|2021-05-28 19:54:50|4208.28|4207.88|4208.91|4208.51|4209.16|4208.76|4207.66|4207.26|5849
1622231700000|2021-05-28 19:55:00|4209.16|4208.76|4207.41|4207.01|4209.16|4208.76|4206.91|4206.51|3457
1622231710000|2021-05-28 19:55:10|4207.16|4206.76|4206.66|4206.26|4207.66|4207.26|4206.66|4206.26|2745
1622231720000|2021-05-28 19:55:20|4206.41|4206.01|4206.41|4206.01|4206.66|4206.26|4205.91|4205.51|2813
1622231730000|2021-05-28 19:55:30|4205.91|4205.51|4206.66|4206.26|4206.66|4206.26|4205.78|4205.38|2182
1622231740000|2021-05-28 19:55:40|4206.41|4206.01|4206.03|4205.63|4206.41|4206.01|4206.03|4205.63|1909
1622231750000|2021-05-28 19:55:50|4205.91|4205.51|4205.66|4205.26|4205.91|4205.51|4205.41|4205.01|1579
1622231760000|2021-05-28 19:56:00|4205.91|4205.51|4205.91|4205.51|4206.16|4205.76|4205.66|4205.26|1645
1622231770000|2021-05-28 19:56:10|4206.03|4205.63|4207.16|4206.76|4207.66|4207.26|4205.91|4205.51|2427
1622231780000|2021-05-28 19:56:20|4207.28|4206.88|4207.41|4207.01|4207.91|4207.51|4207.16|4206.76|1620
1622231790000|2021-05-28 19:56:30|4207.16|4206.76|4207.16|4206.76|4207.41|4207.01|4206.91|4206.51|1286
1622231800000|2021-05-28 19:56:40|4207.28|4206.88|4207.66|4207.26|4207.66|4207.26|4206.66|4206.26|1788
1622231810000|2021-05-28 19:56:50|4207.41|4207.01|4207.66|4207.26|4207.91|4207.51|4207.16|4206.76|1719
1622231820000|2021-05-28 19:57:00|4207.91|4207.51|4207.91|4207.51|4208.66|4208.26|4207.66|4207.26|2528
1622231830000|2021-05-28 19:57:10|4207.66|4207.26|4207.91|4207.51|4207.91|4207.51|4207.41|4207.01|1535
1622231840000|2021-05-28 19:57:20|4208.16|4207.76|4208.41|4208.01|4208.91|4208.51|4208.16|4207.76|1646
1622231850000|2021-05-28 19:57:30|4208.16|4207.76|4208.66|4208.26|4208.66|4208.26|4208.16|4207.76|927
1622231860000|2021-05-28 19:57:40|4208.91|4208.51|4208.66|4208.26|4208.91|4208.51|4208.16|4207.76|1126
1622231870000|2021-05-28 19:57:50|4208.41|4208.01|4207.66|4207.26|4208.41|4208.01|4207.66|4207.26|818
1622231880000|2021-05-28 19:58:00|4207.41|4207.01|4207.91|4207.51|4208.16|4207.76|4207.41|4207.01|1682
1622231890000|2021-05-28 19:58:10|4208.16|4207.76|4207.41|4207.01|4208.16|4207.76|4207.41|4207.01|1464
1622231900000|2021-05-28 19:58:20|4207.16|4206.76|4207.16|4206.76|4207.41|4207.01|4206.91|4206.51|3015
1622231910000|2021-05-28 19:58:30|4206.91|4206.51|4207.16|4206.76|4207.66|4207.26|4206.91|4206.51|1896
1622231920000|2021-05-28 19:58:40|4207.03|4206.63|4206.16|4205.76|4207.41|4207.01|4206.16|4205.76|8259
1622231930000|2021-05-28 19:58:50|4206.66|4206.26|4205.91|4205.51|4206.66|4206.26|4205.91|4205.51|1319
1622231940000|2021-05-28 19:59:00|4206.41|4206.01|4205.91|4205.51|4206.41|4206.01|4205.78|4205.38|3982
1622231950000|2021-05-28 19:59:10|4206.66|4206.26|4206.91|4206.51|4206.91|4206.51|4206.66|4206.26|3849
1622231960000|2021-05-28 19:59:20|4207.16|4206.76|4206.41|4206.01|4207.91|4207.51|4206.41|4206.01|5643
1622231970000|2021-05-28 19:59:30|4206.16|4205.76|4204.66|4204.26|4206.41|4206.01|4204.66|4204.26|7573
1622231980000|2021-05-28 19:59:40|4204.41|4204.01|4204.91|4204.51|4205.16|4204.76|4204.41|4204.01|10690
1622231990000|2021-05-28 19:59:50|4205.91|4205.51|4206.66|4206.26|4207.16|4206.76|4204.41|4204.01|40951
1622232000000|2021-05-28 20:00:00|4206.53|4206.13|4207.88|4207.28|4209.38|4208.78|4206.38|4205.78|16442
1622232010000|2021-05-28 20:00:10|4208.13|4207.53|4208.63|4208.03|4208.88|4208.28|4207.63|4207.03|2955
1622232020000|2021-05-28 20:00:20|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4208.88|4208.28|2226
1622232030000|2021-05-28 20:00:30|4209.63|4209.03|4208.38|4207.78|4209.63|4209.03|4208.13|4207.53|1327
1622232040000|2021-05-28 20:00:40|4208.13|4207.53|4207.38|4206.78|4208.13|4207.53|4207.38|4206.78|1063
1622232050000|2021-05-28 20:00:50|4207.5|4206.9|4207.88|4207.28|4207.88|4207.28|4206.88|4206.28|1686
1622232060000|2021-05-28 20:01:00|4207.63|4207.03|4208.13|4207.53|4208.38|4207.78|4207.63|4207.03|936
1622232070000|2021-05-28 20:01:10|4208.38|4207.78|4207.88|4207.28|4208.38|4207.78|4207.88|4207.28|708
1622232080000|2021-05-28 20:01:20|4207.63|4207.03|4208.13|4207.53|4208.13|4207.53|4207.38|4206.78|929
1622232090000|2021-05-28 20:01:30|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.75|4207.15|455
1622232100000|2021-05-28 20:01:40|4207.88|4207.28|4207.88|4207.28|4208.13|4207.53|4207.63|4207.03|748
1622232110000|2021-05-28 20:01:50|||||||||314
1622232120000|2021-05-28 20:02:00|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|312
1622232130000|2021-05-28 20:02:10|4207.63|4207.03|4207.13|4206.53|4207.63|4207.03|4207.13|4206.53|575
1622232140000|2021-05-28 20:02:20|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|578
1622232150000|2021-05-28 20:02:30|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|447
1622232160000|2021-05-28 20:02:40|4206.88|4206.28|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|722
1622232170000|2021-05-28 20:02:50|4206.63|4206.03|4207.13|4206.53|4207.13|4206.53|4206.63|4206.03|854
1622232180000|2021-05-28 20:03:00|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|370
1622232190000|2021-05-28 20:03:10|4207|4206.4|4207.13|4206.53|4207.38|4206.78|4206.88|4206.28|765
1622232200000|2021-05-28 20:03:20|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|365
1622232210000|2021-05-28 20:03:30|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|597
1622232220000|2021-05-28 20:03:40|4206.75|4206.15|4206.38|4205.78|4206.88|4206.28|4206.38|4205.78|523
1622232230000|2021-05-28 20:03:50|4206.63|4206.03|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|157
1622232240000|2021-05-28 20:04:00|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|428
1622232250000|2021-05-28 20:04:10|4206.38|4205.78|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|286
1622232260000|2021-05-28 20:04:20|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|374
1622232270000|2021-05-28 20:04:30|||||||||464
1622232280000|2021-05-28 20:04:40|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|417
1622232290000|2021-05-28 20:04:50|||||||||382
1622232300000|2021-05-28 20:05:00|4206.63|4206.03|4206.75|4206.15|4206.75|4206.15|4206.63|4206.03|739
1622232310000|2021-05-28 20:05:10|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|608
1622232320000|2021-05-28 20:05:20|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|450
1622232330000|2021-05-28 20:05:30|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|357
1622232340000|2021-05-28 20:05:40|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|104
1622232350000|2021-05-28 20:05:50|||||||||331
1622232360000|2021-05-28 20:06:00|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|366
1622232370000|2021-05-28 20:06:10|4206.38|4205.78|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|190
1622232380000|2021-05-28 20:06:20|||||||||171
1622232390000|2021-05-28 20:06:30|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|234
1622232400000|2021-05-28 20:06:40|||||||||320
1622232410000|2021-05-28 20:06:50|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|459
1622232420000|2021-05-28 20:07:00|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|294
1622232430000|2021-05-28 20:07:10|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|250
1622232440000|2021-05-28 20:07:20|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|314
1622232450000|2021-05-28 20:07:30|4206.38|4205.78|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|348
1622232460000|2021-05-28 20:07:40|||||||||113
1622232470000|2021-05-28 20:07:50|||||||||65
1622232480000|2021-05-28 20:08:00|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|274
1622232490000|2021-05-28 20:08:10|||||||||37
1622232500000|2021-05-28 20:08:20|||||||||97
1622232510000|2021-05-28 20:08:30|||||||||36
1622232520000|2021-05-28 20:08:40|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|530
1622232530000|2021-05-28 20:08:50|4207.25|4206.65|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|289
1622232540000|2021-05-28 20:09:00|||||||||63
1622232550000|2021-05-28 20:09:10|||||||||329
1622232560000|2021-05-28 20:09:20|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|67
1622232570000|2021-05-28 20:09:30|||||||||31
1622232580000|2021-05-28 20:09:40|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|535
1622232590000|2021-05-28 20:09:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|486
1622232600000|2021-05-28 20:10:00|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207|4206.4|280
1622232610000|2021-05-28 20:10:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|455
1622232620000|2021-05-28 20:10:20|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|112
1622232630000|2021-05-28 20:10:30|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|223
1622232640000|2021-05-28 20:10:40|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|376
1622232650000|2021-05-28 20:10:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|142
1622232660000|2021-05-28 20:11:00|||||||||67
1622232670000|2021-05-28 20:11:10|||||||||30
1622232680000|2021-05-28 20:11:20|||||||||44
1622232690000|2021-05-28 20:11:30|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|420
1622232700000|2021-05-28 20:11:40|4206.88|4206.28|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|314
1622232710000|2021-05-28 20:11:50|||||||||15
1622232720000|2021-05-28 20:12:00|||||||||61
1622232730000|2021-05-28 20:12:10|||||||||18
1622232740000|2021-05-28 20:12:20|||||||||41
1622232750000|2021-05-28 20:12:30|||||||||559
1622232760000|2021-05-28 20:12:40|4206.38|4205.78|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|505
1622232770000|2021-05-28 20:12:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|389
1622232780000|2021-05-28 20:13:00|||||||||313
1622232790000|2021-05-28 20:13:10|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|275
1622232800000|2021-05-28 20:13:20|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|176
1622232810000|2021-05-28 20:13:30|||||||||2
1622232820000|2021-05-28 20:13:40|||||||||44
1622232830000|2021-05-28 20:13:50|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|254
1622232840000|2021-05-28 20:14:00|4206.88|4206.28|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|238
1622232850000|2021-05-28 20:14:10|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|124
1622232860000|2021-05-28 20:14:20|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|195
1622232870000|2021-05-28 20:14:30|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|158
1622232880000|2021-05-28 20:14:40|||||||||183
1622232890000|2021-05-28 20:14:50|4206.5|4205.9|4207.33|4205.83|4207.33|4206.65|4206.5|4205.79|674
1622232900000|2021-05-28 20:15:00|4207.07|4205.57|4207.07|4205.57|4207.07|4205.57|4207.07|4205.57|5
1622232910000|2021-05-28 20:15:10|4207.11|4205.61|4207.18|4205.68|4207.18|4205.68|4207.11|4205.61|0
1622232920000|2021-05-28 20:15:20|4207.15|4205.65|4207.15|4205.65|4207.15|4205.65|4207.11|4205.61|0
1622232940000|2021-05-28 20:15:40|4207.18|4205.68|4207.18|4205.68|4207.18|4205.68|4207.18|4205.68|0
1622232950000|2021-05-28 20:15:50|4207.15|4205.65|4207.22|4205.72|4207.22|4205.72|4207.15|4205.65|0
1622232960000|2021-05-28 20:16:00|4207.26|4205.76|4207.26|4205.76|4207.26|4205.76|4207.22|4205.72|0
1622232970000|2021-05-28 20:16:10|4207.22|4205.72|4207.18|4205.68|4207.22|4205.72|4207.18|4205.68|0
1622232980000|2021-05-28 20:16:20|4207.26|4205.76|4207.47|4205.97|4207.55|4206.05|4207.26|4205.76|0
1622232990000|2021-05-28 20:16:30|4207.44|4205.94|4207.55|4206.05|4207.58|4206.08|4207.44|4205.94|0
1622233000000|2021-05-28 20:16:40|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|0
1622233010000|2021-05-28 20:16:50|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|0
1622233020000|2021-05-28 20:17:00|4207.55|4206.05|4207.51|4206.01|4207.55|4206.05|4207.47|4205.97|0
1622233040000|2021-05-28 20:17:20|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|0
1622233050000|2021-05-28 20:17:30|4207.44|4205.94|4207.47|4205.97|4207.47|4205.97|4207.44|4205.94|0
1622233060000|2021-05-28 20:17:40|4207.51|4206.01|4207.58|4206.08|4207.58|4206.08|4207.47|4205.97|0
1622233070000|2021-05-28 20:17:50|4207.47|4205.97|4207.47|4205.97|4207.55|4206.05|4207.47|4205.97|0
1622233080000|2021-05-28 20:18:00|4207.51|4206.01|4207.51|4206.01|4207.51|4206.01|4207.51|4206.01|0
1622233090000|2021-05-28 20:18:10|4207.47|4205.97|4207.62|4206.12|4207.62|4206.12|4207.47|4205.97|0
1622233100000|2021-05-28 20:18:20|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|0
1622233110000|2021-05-28 20:18:30|4207.36|4205.86|4207.29|4205.79|4207.36|4205.86|4207.29|4205.79|0
1622233160000|2021-05-28 20:19:20|4207.33|4205.83|4207.29|4205.79|4207.33|4205.83|4207.29|4205.79|0
1622233180000|2021-05-28 20:19:40|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|0
1622233190000|2021-05-28 20:19:50|4207.29|4205.79|4207.26|4205.76|4207.47|4205.97|4207.26|4205.76|0
1622233200000|2021-05-28 20:20:00|4207.18|4205.68|4207.22|4205.72|4207.22|4205.72|4207.18|4205.68|0
1622233220000|2021-05-28 20:20:20|4207.18|4205.68|4207.18|4205.68|4207.18|4205.68|4207.18|4205.68|0
1622233230000|2021-05-28 20:20:30|4207.33|4205.83|4207.33|4205.83|4207.33|4205.83|4207.33|4205.83|0
1622233240000|2021-05-28 20:20:40|4207.36|4205.86|4207.36|4205.86|4207.36|4205.86|4207.36|4205.86|0
1622233250000|2021-05-28 20:20:50|4207.47|4205.97|4207.51|4206.01|4207.51|4206.01|4207.47|4205.97|0
1622233280000|2021-05-28 20:21:20|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|0
1622233300000|2021-05-28 20:21:40|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|4207.4|4205.9|0
1622233310000|2021-05-28 20:21:50|4207.36|4205.86|4207.36|4205.86|4207.36|4205.86|4207.36|4205.86|0
1622233320000|2021-05-28 20:22:00|4207.4|4205.9|4207.44|4205.94|4207.44|4205.94|4207.4|4205.9|0
1622233330000|2021-05-28 20:22:10|4207.33|4205.83|4207.29|4205.79|4207.33|4205.83|4207.29|4205.79|0
1622233350000|2021-05-28 20:22:30|4207.33|4205.83|4207.33|4205.83|4207.33|4205.83|4207.33|4205.83|0
1622233360000|2021-05-28 20:22:40|4207.51|4206.01|4207.51|4206.01|4207.51|4206.01|4207.51|4206.01|0
1622233400000|2021-05-28 20:23:20|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|0
1622233450000|2021-05-28 20:24:10|4207.84|4206.34|4207.77|4206.27|4207.84|4206.34|4207.77|4206.27|0
1622233460000|2021-05-28 20:24:20|4207.73|4206.23|4207.66|4206.16|4207.73|4206.23|4207.66|4206.16|0
1622233480000|2021-05-28 20:24:40|4207.62|4206.12|4207.51|4206.01|4207.62|4206.12|4207.47|4205.97|0
1622233500000|2021-05-28 20:25:00|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|0
1622233590000|2021-05-28 20:26:30|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|0
1622233610000|2021-05-28 20:26:50|4207.47|4205.97|4207.62|4206.12|4207.62|4206.12|4207.47|4205.97|0
1622233650000|2021-05-28 20:27:30|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|0
1622233660000|2021-05-28 20:27:40|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|4207.58|4206.08|0
1622233670000|2021-05-28 20:27:50|4207.77|4206.27|4207.77|4206.27|4207.77|4206.27|4207.77|4206.27|0
1622233680000|2021-05-28 20:28:00|4207.66|4206.16|4207.62|4206.12|4207.66|4206.16|4207.62|4206.12|0
1622233700000|2021-05-28 20:28:20|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|4207.47|4205.97|0
1622233710000|2021-05-28 20:28:30|4207.62|4206.12|4207.62|4206.12|4207.62|4206.12|4207.62|4206.12|0
1622233730000|2021-05-28 20:28:50|4207.55|4206.05|4207.84|4206.34|4207.84|4206.34|4207.55|4206.05|0
1622233740000|2021-05-28 20:29:00|4207.58|4206.08|4207.62|4206.12|4207.62|4206.12|4207.58|4206.08|0
1622233750000|2021-05-28 20:29:10|4207.73|4206.23|4207.73|4206.23|4207.73|4206.23|4207.73|4206.23|0
1622233760000|2021-05-28 20:29:20|4207.84|4206.34|4207.62|4206.12|4207.84|4206.34|4207.62|4206.12|0
1622233770000|2021-05-28 20:29:30|4207.58|4206.08|4207.55|4206.05|4207.66|4206.16|4207.55|4206.05|0
1622233790000|2021-05-28 20:29:50|4207.51|4206.01|4207.58|4206.08|4207.58|4206.08|4207.51|4206.01|0
1622233800000|2021-05-28 20:30:00|4207.55|4206.05|4207|4206.4|4207.55|4206.65|4207|4206.05|196
1622233810000|2021-05-28 20:30:10|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|21
1622233820000|2021-05-28 20:30:20|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|26
1622233830000|2021-05-28 20:30:30|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|41
1622233840000|2021-05-28 20:30:40|4207|4206.4|4207|4206.4|4207.25|4206.65|4207|4206.4|103
1622233850000|2021-05-28 20:30:50|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|73
1622233860000|2021-05-28 20:31:00|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|74
1622233870000|2021-05-28 20:31:10|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|9
1622233880000|2021-05-28 20:31:20|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|43
1622233890000|2021-05-28 20:31:30|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|26
1622233900000|2021-05-28 20:31:40|4207|4206.4|4206.75|4206.15|4207|4206.4|4206.75|4206.15|6
1622233910000|2021-05-28 20:31:50|4207|4206.4|4206.5|4205.9|4207|4206.4|4206.5|4205.9|19
1622233920000|2021-05-28 20:32:00|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.5|4205.9|27
1622233940000|2021-05-28 20:32:20|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|69
1622233950000|2021-05-28 20:32:30|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|21
1622233960000|2021-05-28 20:32:40|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.5|4205.9|24
1622233970000|2021-05-28 20:32:50|||||||||54
1622233980000|2021-05-28 20:33:00|||||||||5
1622233990000|2021-05-28 20:33:10|||||||||18
1622234000000|2021-05-28 20:33:20|4206.25|4205.65|4206.75|4206.15|4206.75|4206.15|4206.25|4205.65|4
1622234010000|2021-05-28 20:33:30|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206|4205.4|46
1622234020000|2021-05-28 20:33:40|||||||||26
1622234030000|2021-05-28 20:33:50|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|33
1622234040000|2021-05-28 20:34:00|4206.75|4206.15|4207.25|4206.65|4207.25|4206.65|4206.75|4206.15|26
1622234050000|2021-05-28 20:34:10|4207|4206.4|4207|4206.4|4207.25|4206.65|4207|4206.4|13
1622234060000|2021-05-28 20:34:20|||||||||7
1622234070000|2021-05-28 20:34:30|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|12
1622234090000|2021-05-28 20:34:50|4206.75|4206.15|4206.75|4206.15|4207|4206.4|4206.75|4206.15|62
1622234100000|2021-05-28 20:35:00|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|4
1622234110000|2021-05-28 20:35:10|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|12
1622234120000|2021-05-28 20:35:20|||||||||40
1622234130000|2021-05-28 20:35:30|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|42
1622234140000|2021-05-28 20:35:40|4206.75|4206.15|4207.25|4206.65|4207.25|4206.65|4206.75|4206.15|71
1622234150000|2021-05-28 20:35:50|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|8
1622234160000|2021-05-28 20:36:00|||||||||14
1622234170000|2021-05-28 20:36:10|4206.75|4206.15|4206.75|4206.15|4207.25|4206.65|4206.75|4206.15|7
1622234180000|2021-05-28 20:36:20|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|1
1622234190000|2021-05-28 20:36:30|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|18
1622234210000|2021-05-28 20:36:50|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|20
1622234220000|2021-05-28 20:37:00|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.25|4205.65|79
1622234230000|2021-05-28 20:37:10|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|46
1622234240000|2021-05-28 20:37:20|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|6
1622234250000|2021-05-28 20:37:30|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|32
1622234260000|2021-05-28 20:37:40|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|17
1622234270000|2021-05-28 20:37:50|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|24
1622234280000|2021-05-28 20:38:00|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|42
1622234290000|2021-05-28 20:38:10|||||||||1
1622234300000|2021-05-28 20:38:20|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|24
1622234310000|2021-05-28 20:38:30|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|14
1622234320000|2021-05-28 20:38:40|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4
1622234340000|2021-05-28 20:39:00|||||||||5
1622234350000|2021-05-28 20:39:10|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|61
1622234360000|2021-05-28 20:39:20|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|28
1622234380000|2021-05-28 20:39:40|4207|4206.4|4207|4206.4|4207|4206.4|4206.75|4206.15|17
1622234400000|2021-05-28 20:40:00|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|3
1622234410000|2021-05-28 20:40:10|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|32
1622234440000|2021-05-28 20:40:40|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|31
1622234450000|2021-05-28 20:40:50|||||||||79
1622234460000|2021-05-28 20:41:00|||||||||19
1622234470000|2021-05-28 20:41:10|||||||||9
1622234480000|2021-05-28 20:41:20|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|112
1622234490000|2021-05-28 20:41:30|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|34
1622234500000|2021-05-28 20:41:40|4207|4206.4|4206.75|4206.15|4207|4206.4|4206.75|4206.15|29
1622234510000|2021-05-28 20:41:50|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|1
1622234520000|2021-05-28 20:42:00|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|193
1622234530000|2021-05-28 20:42:10|4206.25|4205.65|4205.75|4205.15|4206.5|4205.9|4205.75|4205.15|260
1622234540000|2021-05-28 20:42:20|4206|4205.4|4206|4205.4|4206|4205.4|4205.75|4205.15|14
1622234550000|2021-05-28 20:42:30|||||||||33
1622234560000|2021-05-28 20:42:40|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206|4205.4|20
1622234570000|2021-05-28 20:42:50|||||||||22
1622234580000|2021-05-28 20:43:00|4206.5|4205.9|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|27
1622234590000|2021-05-28 20:43:10|4206|4205.4|4206|4205.4|4206.25|4205.65|4205.75|4205.15|139
1622234600000|2021-05-28 20:43:20|4205.75|4205.15|4206|4205.4|4206|4205.4|4205.75|4205.15|21
1622234610000|2021-05-28 20:43:30|4206.25|4205.65|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|52
1622234620000|2021-05-28 20:43:40|4206.5|4205.9|4206.25|4205.65|4206.5|4205.9|4206|4205.4|66
1622234630000|2021-05-28 20:43:50|||||||||8
1622234650000|2021-05-28 20:44:10|||||||||11
1622234670000|2021-05-28 20:44:30|4206|4205.4|4206|4205.4|4206|4205.4|4205.75|4205.15|44
1622234680000|2021-05-28 20:44:40|4205.75|4205.15|4206|4205.4|4206|4205.4|4205.75|4205.15|7
1622234690000|2021-05-28 20:44:50|4205.75|4205.15|4206|4205.4|4206|4205.4|4205.75|4205.15|45
1622234700000|2021-05-28 20:45:00|4206.25|4205.65|4206|4205.4|4206.25|4205.65|4206|4205.4|38
1622234720000|2021-05-28 20:45:20|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|122
1622234750000|2021-05-28 20:45:50|||||||||6
1622234760000|2021-05-28 20:46:00|||||||||3
1622234790000|2021-05-28 20:46:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|98
1622234800000|2021-05-28 20:46:40|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|8
1622234810000|2021-05-28 20:46:50|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|57
1622234820000|2021-05-28 20:47:00|||||||||16
1622234830000|2021-05-28 20:47:10|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.5|4205.9|52
1622234840000|2021-05-28 20:47:20|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|3
1622234850000|2021-05-28 20:47:30|||||||||12
1622234860000|2021-05-28 20:47:40|||||||||16
1622234870000|2021-05-28 20:47:50|||||||||13
1622234880000|2021-05-28 20:48:00|||||||||3
1622234890000|2021-05-28 20:48:10|4206.5|4205.9|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|7
1622234900000|2021-05-28 20:48:20|||||||||14
1622234910000|2021-05-28 20:48:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|6
1622234920000|2021-05-28 20:48:40|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|1
1622234930000|2021-05-28 20:48:50|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|41
1622234940000|2021-05-28 20:49:00|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|62
1622234950000|2021-05-28 20:49:10|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|91
1622234960000|2021-05-28 20:49:20|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|6
1622234970000|2021-05-28 20:49:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|27
1622234980000|2021-05-28 20:49:40|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|1
1622234990000|2021-05-28 20:49:50|||||||||1
1622235000000|2021-05-28 20:50:00|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207|4206.4|63
1622235010000|2021-05-28 20:50:10|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|3
1622235020000|2021-05-28 20:50:20|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|2
1622235030000|2021-05-28 20:50:30|||||||||10
1622235040000|2021-05-28 20:50:40|||||||||36
1622235050000|2021-05-28 20:50:50|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|3
1622235070000|2021-05-28 20:51:10|||||||||19
1622235080000|2021-05-28 20:51:20|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|1
1622235090000|2021-05-28 20:51:30|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|83
1622235100000|2021-05-28 20:51:40|4206.25|4205.65|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|7
1622235110000|2021-05-28 20:51:50|||||||||14
1622235120000|2021-05-28 20:52:00|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|31
1622235130000|2021-05-28 20:52:10|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|35
1622235140000|2021-05-28 20:52:20|||||||||9
1622235150000|2021-05-28 20:52:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|10
1622235170000|2021-05-28 20:52:50|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.5|4205.9|36
1622235180000|2021-05-28 20:53:00|||||||||10
1622235190000|2021-05-28 20:53:10|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|1
1622235210000|2021-05-28 20:53:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|20
1622235220000|2021-05-28 20:53:40|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|8
1622235240000|2021-05-28 20:54:00|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|20
1622235250000|2021-05-28 20:54:10|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206|4205.4|76
1622235260000|2021-05-28 20:54:20|||||||||26
1622235280000|2021-05-28 20:54:40|4206.5|4205.9|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|38
1622235290000|2021-05-28 20:54:50|4206.5|4205.9|4206.25|4205.65|4206.75|4206.15|4206.25|4205.65|72
1622235300000|2021-05-28 20:55:00|4206.75|4206.15|4206.75|4206.15|4207|4206.4|4206.5|4205.9|74
1622235310000|2021-05-28 20:55:10|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|6
1622235320000|2021-05-28 20:55:20|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|9
1622235330000|2021-05-28 20:55:30|4207|4206.4|4206.25|4205.65|4207|4206.4|4206.25|4205.65|34
1622235340000|2021-05-28 20:55:40|4206.5|4205.9|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|5
1622235350000|2021-05-28 20:55:50|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|100
1622235360000|2021-05-28 20:56:00|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|57
1622235370000|2021-05-28 20:56:10|4206.25|4205.65|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|47
1622235380000|2021-05-28 20:56:20|||||||||37
1622235390000|2021-05-28 20:56:30|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|3
1622235400000|2021-05-28 20:56:40|||||||||1
1622235410000|2021-05-28 20:56:50|4206.5|4205.9|4206.5|4205.9|4206.75|4206.15|4206.5|4205.9|58
1622235420000|2021-05-28 20:57:00|4206.25|4205.65|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|22
1622235430000|2021-05-28 20:57:10|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|15
1622235440000|2021-05-28 20:57:20|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|15
1622235450000|2021-05-28 20:57:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|18
1622235460000|2021-05-28 20:57:40|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|38
1622235470000|2021-05-28 20:57:50|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|26
1622235480000|2021-05-28 20:58:00|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|43
1622235490000|2021-05-28 20:58:10|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|10
1622235500000|2021-05-28 20:58:20|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|11
1622235510000|2021-05-28 20:58:30|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|7
1622235520000|2021-05-28 20:58:40|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|24
1622235530000|2021-05-28 20:58:50|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|17
1622235540000|2021-05-28 20:59:00|4206.75|4206.15|4206.5|4205.9|4206.75|4206.15|4206.25|4205.65|171
1622235550000|2021-05-28 20:59:10|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|25
1622235560000|2021-05-28 20:59:20|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|16
1622235570000|2021-05-28 20:59:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|42
1622235580000|2021-05-28 20:59:40|4206.25|4205.65|4206.25|4205.65|4206.5|4205.9|4206.25|4205.65|87
1622235590000|2021-05-28 20:59:50|4206|4205.4|4206.53|4205.03|4206.53|4205.9|4206|4205.03|50
1622412010000|2021-05-30 22:00:10|4207.75|4207.15|4208.5|4207.9|4208.63|4208.03|4207.63|4207.03|52
1622412020000|2021-05-30 22:00:20|4208.63|4208.03|4209.5|4208.9|4209.5|4208.9|4208.63|4208.03|97
1622412030000|2021-05-30 22:00:30|4209.38|4208.78|4208.75|4208.15|4209.5|4208.9|4208.75|4208.15|46
1622412040000|2021-05-30 22:00:40|4209|4208.4|4208.63|4208.03|4209|4208.4|4208.38|4207.78|25
1622412050000|2021-05-30 22:00:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|19
1622412060000|2021-05-30 22:01:00|4208.13|4207.53|4208.63|4208.03|4208.63|4208.03|4207.88|4207.28|134
1622412070000|2021-05-30 22:01:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.38|4207.78|100
1622412080000|2021-05-30 22:01:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.38|4207.78|117
1622412090000|2021-05-30 22:01:30|4209|4208.4|4208.63|4208.03|4209.13|4208.53|4208.63|4208.03|25
1622412100000|2021-05-30 22:01:40|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|33
1622412110000|2021-05-30 22:01:50|||||||||6
1622412120000|2021-05-30 22:02:00|4208.25|4207.65|4208.25|4207.65|4208.38|4207.78|4208.13|4207.53|36
1622412130000|2021-05-30 22:02:10|4208.38|4207.78|4208.25|4207.65|4208.38|4207.78|4208.25|4207.65|9
1622412140000|2021-05-30 22:02:20|||||||||2
1622412160000|2021-05-30 22:02:40|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|10
1622412170000|2021-05-30 22:02:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|15
1622412180000|2021-05-30 22:03:00|4208.75|4208.15|4209.38|4208.78|4209.38|4208.78|4208.75|4208.15|58
1622412190000|2021-05-30 22:03:10|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|25
1622412200000|2021-05-30 22:03:20|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|36
1622412210000|2021-05-30 22:03:30|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|32
1622412220000|2021-05-30 22:03:40|4209.13|4208.53|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|59
1622412230000|2021-05-30 22:03:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|7
1622412240000|2021-05-30 22:04:00|||||||||4
1622412250000|2021-05-30 22:04:10|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|7
1622412260000|2021-05-30 22:04:20|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|11
1622412270000|2021-05-30 22:04:30|4209.25|4208.65|4209.25|4208.65|4209.38|4208.78|4209.13|4208.53|13
1622412280000|2021-05-30 22:04:40|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|7
1622412290000|2021-05-30 22:04:50|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|44
1622412300000|2021-05-30 22:05:00|4208.88|4208.28|4209.13|4208.53|4209.38|4208.78|4208.88|4208.28|55
1622412310000|2021-05-30 22:05:10|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|15
1622412320000|2021-05-30 22:05:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|15
1622412330000|2021-05-30 22:05:30|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|37
1622412340000|2021-05-30 22:05:40|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|2
1622412350000|2021-05-30 22:05:50|4209.88|4209.28|4210.13|4209.53|4210.25|4209.65|4209.88|4209.28|72
1622412360000|2021-05-30 22:06:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|18
1622412380000|2021-05-30 22:06:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|18
1622412390000|2021-05-30 22:06:30|||||||||6
1622412400000|2021-05-30 22:06:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|17
1622412410000|2021-05-30 22:06:50|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|55
1622412420000|2021-05-30 22:07:00|4209.5|4208.9|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|28
1622412440000|2021-05-30 22:07:20|4209.75|4209.15|4209.5|4208.9|4209.75|4209.15|4209.38|4208.78|16
1622412450000|2021-05-30 22:07:30|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|22
1622412460000|2021-05-30 22:07:40|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|19
1622412470000|2021-05-30 22:07:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|29
1622412510000|2021-05-30 22:08:30|||||||||4
1622412550000|2021-05-30 22:09:10|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|20
1622412560000|2021-05-30 22:09:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|3
1622412600000|2021-05-30 22:10:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|7
1622412610000|2021-05-30 22:10:10|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|28
1622412620000|2021-05-30 22:10:20|4210.63|4210.03|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|62
1622412630000|2021-05-30 22:10:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|1
1622412640000|2021-05-30 22:10:40|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|73
1622412650000|2021-05-30 22:10:50|4210.63|4210.03|4210.38|4209.78|4210.88|4210.28|4210.38|4209.78|64
1622412660000|2021-05-30 22:11:00|||||||||5
1622412670000|2021-05-30 22:11:10|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|14
1622412680000|2021-05-30 22:11:20|||||||||2
1622412690000|2021-05-30 22:11:30|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|13
1622412730000|2021-05-30 22:12:10|4209.88|4209.28|4209.88|4209.28|4210.13|4209.53|4209.63|4209.03|53
1622412740000|2021-05-30 22:12:20|4209.75|4209.15|4209.88|4209.28|4210.13|4209.53|4209.75|4209.15|71
1622412750000|2021-05-30 22:12:30|||||||||6
1622412760000|2021-05-30 22:12:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|22
1622412770000|2021-05-30 22:12:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4
1622412800000|2021-05-30 22:13:20|||||||||3
1622412840000|2021-05-30 22:14:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|12
1622412860000|2021-05-30 22:14:20|||||||||4
1622412870000|2021-05-30 22:14:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|28
1622412880000|2021-05-30 22:14:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|17
1622412890000|2021-05-30 22:14:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|8
1622412900000|2021-05-30 22:15:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|16
1622412910000|2021-05-30 22:15:10|4209.75|4209.15|4209.38|4208.78|4209.75|4209.15|4209.38|4208.78|31
1622412920000|2021-05-30 22:15:20|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|8
1622412930000|2021-05-30 22:15:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|15
1622412940000|2021-05-30 22:15:40|||||||||9
1622412950000|2021-05-30 22:15:50|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|38
1622412990000|2021-05-30 22:16:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|40
1622413000000|2021-05-30 22:16:40|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|41
1622413010000|2021-05-30 22:16:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|14
1622413020000|2021-05-30 22:17:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|7
1622413030000|2021-05-30 22:17:10|4209.75|4209.15|4210.13|4209.53|4210.13|4209.53|4209.75|4209.15|27
1622413050000|2021-05-30 22:17:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|22
1622413070000|2021-05-30 22:17:50|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|8
1622413100000|2021-05-30 22:18:20|||||||||10
1622413140000|2021-05-30 22:19:00|||||||||16
1622413170000|2021-05-30 22:19:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|35
1622413180000|2021-05-30 22:19:40|||||||||3
1622413200000|2021-05-30 22:20:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|34
1622413210000|2021-05-30 22:20:10|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|7
1622413240000|2021-05-30 22:20:40|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|10
1622413250000|2021-05-30 22:20:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|2
1622413260000|2021-05-30 22:21:00|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|2
1622413280000|2021-05-30 22:21:20|||||||||2
1622413330000|2021-05-30 22:22:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|17
1622413340000|2021-05-30 22:22:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|20
1622413350000|2021-05-30 22:22:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|6
1622413380000|2021-05-30 22:23:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|7
1622413390000|2021-05-30 22:23:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|0
1622413400000|2021-05-30 22:23:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|14
1622413410000|2021-05-30 22:23:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622413440000|2021-05-30 22:24:00|||||||||2
1622413450000|2021-05-30 22:24:10|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|22
1622413470000|2021-05-30 22:24:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|13
1622413490000|2021-05-30 22:24:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|24
1622413500000|2021-05-30 22:25:00|||||||||1
1622413520000|2021-05-30 22:25:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|10
1622413540000|2021-05-30 22:25:40|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|67
1622413550000|2021-05-30 22:25:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|3
1622413560000|2021-05-30 22:26:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|4
1622413580000|2021-05-30 22:26:20|||||||||4
1622413590000|2021-05-30 22:26:30|4210.25|4209.65|4210.63|4210.03|4210.63|4210.03|4210.25|4209.65|51
1622413620000|2021-05-30 22:27:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|5
1622413630000|2021-05-30 22:27:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|55
1622413650000|2021-05-30 22:27:30|||||||||2
1622413660000|2021-05-30 22:27:40|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|10
1622413680000|2021-05-30 22:28:00|||||||||2
1622413690000|2021-05-30 22:28:10|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|5
1622413760000|2021-05-30 22:29:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|6
1622413770000|2021-05-30 22:29:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|73
1622413780000|2021-05-30 22:29:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|25
1622413790000|2021-05-30 22:29:50|||||||||4
1622413800000|2021-05-30 22:30:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|22
1622413810000|2021-05-30 22:30:10|||||||||7
1622413820000|2021-05-30 22:30:20|4210.88|4210.28|4211|4210.4|4211|4210.4|4210.88|4210.28|3
1622413830000|2021-05-30 22:30:30|4211.13|4210.53|4211|4210.4|4211.13|4210.53|4211|4210.4|7
1622413840000|2021-05-30 22:30:40|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|0
1622413860000|2021-05-30 22:31:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|9
1622413870000|2021-05-30 22:31:10|||||||||2
1622413880000|2021-05-30 22:31:20|||||||||3
1622413900000|2021-05-30 22:31:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|17
1622413910000|2021-05-30 22:31:50|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|10
1622413920000|2021-05-30 22:32:00|||||||||34
1622413930000|2021-05-30 22:32:10|||||||||4
1622413990000|2021-05-30 22:33:10|||||||||4
1622414000000|2021-05-30 22:33:20|4211|4210.4|4210.63|4210.03|4211|4210.4|4210.63|4210.03|17
1622414010000|2021-05-30 22:33:30|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|7
1622414020000|2021-05-30 22:33:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|4
1622414040000|2021-05-30 22:34:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|10
1622414070000|2021-05-30 22:34:30|||||||||45
1622414080000|2021-05-30 22:34:40|||||||||1
1622414100000|2021-05-30 22:35:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|6
1622414130000|2021-05-30 22:35:30|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|18
1622414140000|2021-05-30 22:35:40|||||||||3
1622414160000|2021-05-30 22:36:00|||||||||6
1622414210000|2021-05-30 22:36:50|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|31
1622414220000|2021-05-30 22:37:00|||||||||4
1622414230000|2021-05-30 22:37:10|||||||||1
1622414320000|2021-05-30 22:38:40|||||||||3
1622414340000|2021-05-30 22:39:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|10
1622414360000|2021-05-30 22:39:20|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|48
1622414370000|2021-05-30 22:39:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|17
1622414380000|2021-05-30 22:39:40|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|17
1622414410000|2021-05-30 22:40:10|||||||||2
1622414420000|2021-05-30 22:40:20|||||||||1
1622414460000|2021-05-30 22:41:00|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|13
1622414490000|2021-05-30 22:41:30|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|16
1622414500000|2021-05-30 22:41:40|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|29
1622414520000|2021-05-30 22:42:00|||||||||1
1622414530000|2021-05-30 22:42:10|||||||||1
1622414540000|2021-05-30 22:42:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|6
1622414550000|2021-05-30 22:42:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|2
1622414650000|2021-05-30 22:44:10|||||||||30
1622414660000|2021-05-30 22:44:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|3
1622414690000|2021-05-30 22:44:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|8
1622414700000|2021-05-30 22:45:00|||||||||10
1622414710000|2021-05-30 22:45:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|8
1622414720000|2021-05-30 22:45:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|20
1622414730000|2021-05-30 22:45:30|4211|4210.4|4211|4210.4|4211|4210.4|4211|4210.4|8
1622414740000|2021-05-30 22:45:40|4210.88|4210.28|4210.88|4210.28|4211|4210.4|4210.88|4210.28|0
1622414760000|2021-05-30 22:46:00|||||||||5
1622414770000|2021-05-30 22:46:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|14
1622414780000|2021-05-30 22:46:20|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|2
1622414790000|2021-05-30 22:46:30|||||||||22
1622414800000|2021-05-30 22:46:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|10
1622414820000|2021-05-30 22:47:00|||||||||10
1622414830000|2021-05-30 22:47:10|||||||||7
1622414850000|2021-05-30 22:47:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|16
1622414860000|2021-05-30 22:47:40|||||||||5
1622414890000|2021-05-30 22:48:10|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|34
1622414900000|2021-05-30 22:48:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|88
1622414910000|2021-05-30 22:48:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|49
1622414920000|2021-05-30 22:48:40|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|40
1622414940000|2021-05-30 22:49:00|||||||||34
1622414960000|2021-05-30 22:49:20|4212|4211.4|4211.63|4211.03|4212|4211.4|4211.63|4211.03|22
1622414970000|2021-05-30 22:49:30|||||||||24
1622414990000|2021-05-30 22:49:50|4211.38|4210.78|4211.5|4210.9|4211.5|4210.9|4211.38|4210.78|3
1622415000000|2021-05-30 22:50:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|8
1622415010000|2021-05-30 22:50:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|6
1622415040000|2021-05-30 22:50:40|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|13
1622415050000|2021-05-30 22:50:50|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|1
1622415060000|2021-05-30 22:51:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|1
1622415070000|2021-05-30 22:51:10|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|69
1622415080000|2021-05-30 22:51:20|||||||||19
1622415090000|2021-05-30 22:51:30|4211.5|4210.9|4211.88|4211.28|4211.88|4211.28|4211.5|4210.9|46
1622415110000|2021-05-30 22:51:50|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|10
1622415140000|2021-05-30 22:52:20|||||||||13
1622415160000|2021-05-30 22:52:40|||||||||8
1622415210000|2021-05-30 22:53:30|||||||||4
1622415230000|2021-05-30 22:53:50|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|24
1622415240000|2021-05-30 22:54:00|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|11
1622415260000|2021-05-30 22:54:20|||||||||1
1622415270000|2021-05-30 22:54:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|19
1622415280000|2021-05-30 22:54:40|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|16
1622415290000|2021-05-30 22:54:50|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|5
1622415360000|2021-05-30 22:56:00|||||||||16
1622415370000|2021-05-30 22:56:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|21
1622415400000|2021-05-30 22:56:40|||||||||1
1622415410000|2021-05-30 22:56:50|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|9
1622415430000|2021-05-30 22:57:10|||||||||6
1622415440000|2021-05-30 22:57:20|||||||||10
1622415450000|2021-05-30 22:57:30|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|2
1622415500000|2021-05-30 22:58:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|9
1622415510000|2021-05-30 22:58:30|||||||||3
1622415520000|2021-05-30 22:58:40|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|28
1622415540000|2021-05-30 22:59:00|||||||||2
1622415560000|2021-05-30 22:59:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|11
1622415580000|2021-05-30 22:59:40|||||||||1
1622415600000|2021-05-30 23:00:00|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|23
1622415620000|2021-05-30 23:00:20|||||||||6
1622415660000|2021-05-30 23:01:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|21
1622415670000|2021-05-30 23:01:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|2
1622415680000|2021-05-30 23:01:20|||||||||1
1622415690000|2021-05-30 23:01:30|||||||||6
1622415710000|2021-05-30 23:01:50|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|54
1622415720000|2021-05-30 23:02:00|||||||||6
1622415750000|2021-05-30 23:02:30|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|40
1622415790000|2021-05-30 23:03:10|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|52
1622415800000|2021-05-30 23:03:20|||||||||3
1622415810000|2021-05-30 23:03:30|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|37
1622415820000|2021-05-30 23:03:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|4
1622415840000|2021-05-30 23:04:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|28
1622415850000|2021-05-30 23:04:10|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|64
1622415860000|2021-05-30 23:04:20|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|38
1622415870000|2021-05-30 23:04:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|4
1622415880000|2021-05-30 23:04:40|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|4
1622415890000|2021-05-30 23:04:50|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4
1622415900000|2021-05-30 23:05:00|||||||||6
1622415920000|2021-05-30 23:05:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|13
1622415930000|2021-05-30 23:05:30|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|16
1622415940000|2021-05-30 23:05:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|4
1622415950000|2021-05-30 23:05:50|||||||||28
1622415960000|2021-05-30 23:06:00|||||||||5
1622415970000|2021-05-30 23:06:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|18
1622415990000|2021-05-30 23:06:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|14
1622416000000|2021-05-30 23:06:40|4212.63|4212.03|4212.5|4211.9|4212.63|4212.03|4212.38|4211.78|19
1622416010000|2021-05-30 23:06:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|0
1622416020000|2021-05-30 23:07:00|4212.38|4211.78|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|9
1622416030000|2021-05-30 23:07:10|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|2
1622416070000|2021-05-30 23:07:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4211.88|4211.28|78
1622416090000|2021-05-30 23:08:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|10
1622416100000|2021-05-30 23:08:20|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|20
1622416110000|2021-05-30 23:08:30|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|28
1622416130000|2021-05-30 23:08:50|||||||||2
1622416190000|2021-05-30 23:09:50|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|31
1622416210000|2021-05-30 23:10:10|||||||||12
1622416240000|2021-05-30 23:10:40|||||||||33
1622416250000|2021-05-30 23:10:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|6
1622416260000|2021-05-30 23:11:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|20
1622416270000|2021-05-30 23:11:10|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|4
1622416280000|2021-05-30 23:11:20|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212|4211.4|19
1622416290000|2021-05-30 23:11:30|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|17
1622416310000|2021-05-30 23:11:50|||||||||3
1622416320000|2021-05-30 23:12:00|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|12
1622416330000|2021-05-30 23:12:10|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|4
1622416390000|2021-05-30 23:13:10|||||||||5
1622416420000|2021-05-30 23:13:40|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|36
1622416450000|2021-05-30 23:14:10|4211.75|4211.15|4211.75|4211.15|4211.75|4211.15|4211.75|4211.15|27
1622416470000|2021-05-30 23:14:30|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|11
1622416520000|2021-05-30 23:15:20|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|40
1622416530000|2021-05-30 23:15:30|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|20
1622416560000|2021-05-30 23:16:00|||||||||1
1622416570000|2021-05-30 23:16:10|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|17
1622416580000|2021-05-30 23:16:20|||||||||3
1622416600000|2021-05-30 23:16:40|||||||||2
1622416620000|2021-05-30 23:17:00|||||||||12
1622416640000|2021-05-30 23:17:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|3
1622416660000|2021-05-30 23:17:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|28
1622416680000|2021-05-30 23:18:00|||||||||20
1622416700000|2021-05-30 23:18:20|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|14
1622416710000|2021-05-30 23:18:30|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|102
1622416730000|2021-05-30 23:18:50|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|234
1622416740000|2021-05-30 23:19:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|11
1622416750000|2021-05-30 23:19:10|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|3
1622416770000|2021-05-30 23:19:30|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|14
1622416790000|2021-05-30 23:19:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|33
1622416800000|2021-05-30 23:20:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.38|4211.78|130
1622416810000|2021-05-30 23:20:10|||||||||2
1622416820000|2021-05-30 23:20:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|45
1622416830000|2021-05-30 23:20:30|||||||||6
1622416840000|2021-05-30 23:20:40|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|19
1622416900000|2021-05-30 23:21:40|||||||||4
1622416930000|2021-05-30 23:22:10|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|12
1622416950000|2021-05-30 23:22:30|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|12
1622416960000|2021-05-30 23:22:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|10
1622416980000|2021-05-30 23:23:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|8
1622417060000|2021-05-30 23:24:20|||||||||3
1622417090000|2021-05-30 23:24:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|6
1622417100000|2021-05-30 23:25:00|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|2
1622417110000|2021-05-30 23:25:10|||||||||1
1622417160000|2021-05-30 23:26:00|||||||||5
1622417190000|2021-05-30 23:26:30|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|10
1622417200000|2021-05-30 23:26:40|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|15
1622417210000|2021-05-30 23:26:50|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|0
1622417220000|2021-05-30 23:27:00|||||||||31
1622417260000|2021-05-30 23:27:40|4213|4212.4|4213|4212.4|4213|4212.4|4212.88|4212.28|12
1622417270000|2021-05-30 23:27:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|1
1622417280000|2021-05-30 23:28:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|59
1622417300000|2021-05-30 23:28:20|||||||||5
1622417310000|2021-05-30 23:28:30|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|35
1622417320000|2021-05-30 23:28:40|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|3
1622417340000|2021-05-30 23:29:00|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|54
1622417350000|2021-05-30 23:29:10|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|5
1622417370000|2021-05-30 23:29:30|||||||||1
1622417390000|2021-05-30 23:29:50|||||||||2
1622417410000|2021-05-30 23:30:10|||||||||1
1622417420000|2021-05-30 23:30:20|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|37
1622417430000|2021-05-30 23:30:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|2
1622417440000|2021-05-30 23:30:40|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|4
1622417460000|2021-05-30 23:31:00|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|62
1622417470000|2021-05-30 23:31:10|||||||||5
1622417510000|2021-05-30 23:31:50|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|10
1622417520000|2021-05-30 23:32:00|||||||||15
1622417540000|2021-05-30 23:32:20|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|8
1622417550000|2021-05-30 23:32:30|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|29
1622417560000|2021-05-30 23:32:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|2
1622417580000|2021-05-30 23:33:00|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|21
1622417590000|2021-05-30 23:33:10|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|3
1622417690000|2021-05-30 23:34:50|||||||||8
1622417710000|2021-05-30 23:35:10|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|13
1622417740000|2021-05-30 23:35:40|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|11
1622417770000|2021-05-30 23:36:10|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|4212.75|4212.15|0
1622417780000|2021-05-30 23:36:20|4212.63|4212.03|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|1
1622417820000|2021-05-30 23:37:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|8
1622417850000|2021-05-30 23:37:30|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|5
1622417930000|2021-05-30 23:38:50|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|9
1622417960000|2021-05-30 23:39:20|4212.38|4211.78|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|4
1622417970000|2021-05-30 23:39:30|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|0
1622418000000|2021-05-30 23:40:00|||||||||47
1622418010000|2021-05-30 23:40:10|||||||||8
1622418040000|2021-05-30 23:40:40|||||||||2
1622418050000|2021-05-30 23:40:50|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|8
1622418060000|2021-05-30 23:41:00|||||||||6
1622418070000|2021-05-30 23:41:10|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|32
1622418080000|2021-05-30 23:41:20|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|17
1622418090000|2021-05-30 23:41:30|||||||||2
1622418130000|2021-05-30 23:42:10|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|31
1622418140000|2021-05-30 23:42:20|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.38|4210.78|17
1622418150000|2021-05-30 23:42:30|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|3
1622418170000|2021-05-30 23:42:50|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|11
1622418180000|2021-05-30 23:43:00|4211.38|4210.78|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|7
1622418190000|2021-05-30 23:43:10|||||||||12
1622418200000|2021-05-30 23:43:20|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|16
1622418220000|2021-05-30 23:43:40|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|32
1622418230000|2021-05-30 23:43:50|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|11
1622418240000|2021-05-30 23:44:00|4210.75|4210.15|4209.88|4209.28|4210.75|4210.15|4209.88|4209.28|113
1622418250000|2021-05-30 23:44:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|121
1622418260000|2021-05-30 23:44:20|4210|4209.4|4210|4209.4|4210.13|4209.53|4210|4209.4|19
1622418270000|2021-05-30 23:44:30|4209.88|4209.28|4209.88|4209.28|4210|4209.4|4209.88|4209.28|5
1622418280000|2021-05-30 23:44:40|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|30
1622418290000|2021-05-30 23:44:50|||||||||4
1622418300000|2021-05-30 23:45:00|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|39
1622418310000|2021-05-30 23:45:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|17
1622418330000|2021-05-30 23:45:30|||||||||27
1622418340000|2021-05-30 23:45:40|4209.5|4208.9|4209|4208.4|4209.5|4208.9|4208.88|4208.28|142
1622418350000|2021-05-30 23:45:50|4208.88|4208.28|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|22
1622418360000|2021-05-30 23:46:00|4209.13|4208.53|4209.25|4208.65|4209.38|4208.78|4209.13|4208.53|37
1622418370000|2021-05-30 23:46:10|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|19
1622418380000|2021-05-30 23:46:20|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.13|4208.53|26
1622418390000|2021-05-30 23:46:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4
1622418400000|2021-05-30 23:46:40|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|25
1622418410000|2021-05-30 23:46:50|4209.25|4208.65|4209.5|4208.9|4209.63|4209.03|4209.13|4208.53|17
1622418420000|2021-05-30 23:47:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|22
1622418430000|2021-05-30 23:47:10|||||||||14
1622418440000|2021-05-30 23:47:20|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|37
1622418450000|2021-05-30 23:47:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|3
1622418460000|2021-05-30 23:47:40|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|11
1622418470000|2021-05-30 23:47:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|9
1622418480000|2021-05-30 23:48:00|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|11
1622418490000|2021-05-30 23:48:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|9
1622418500000|2021-05-30 23:48:20|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|7
1622418510000|2021-05-30 23:48:30|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|19
1622418520000|2021-05-30 23:48:40|4209.75|4209.15|4210.13|4209.53|4210.13|4209.53|4209.63|4209.03|33
1622418530000|2021-05-30 23:48:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|0
1622418540000|2021-05-30 23:49:00|4210|4209.4|4210.38|4209.78|4210.38|4209.78|4209.88|4209.28|19
1622418550000|2021-05-30 23:49:10|4210.13|4209.53|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|20
1622418570000|2021-05-30 23:49:30|4210.38|4209.78|4209.88|4209.28|4210.38|4209.78|4209.88|4209.28|32
1622418580000|2021-05-30 23:49:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|9
1622418590000|2021-05-30 23:49:50|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|36
1622418600000|2021-05-30 23:50:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|23
1622418610000|2021-05-30 23:50:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|29
1622418620000|2021-05-30 23:50:20|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|8
1622418630000|2021-05-30 23:50:30|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.5|4208.9|15
1622418640000|2021-05-30 23:50:40|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|19
1622418650000|2021-05-30 23:50:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|10
1622418660000|2021-05-30 23:51:00|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|15
1622418670000|2021-05-30 23:51:10|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.13|4208.53|16
1622418680000|2021-05-30 23:51:20|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|27
1622418690000|2021-05-30 23:51:30|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|10
1622418700000|2021-05-30 23:51:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|13
1622418710000|2021-05-30 23:51:50|||||||||14
1622418720000|2021-05-30 23:52:00|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|24
1622418730000|2021-05-30 23:52:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|20
1622418740000|2021-05-30 23:52:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|15
1622418750000|2021-05-30 23:52:30|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|13
1622418760000|2021-05-30 23:52:40|||||||||7
1622418770000|2021-05-30 23:52:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|22
1622418790000|2021-05-30 23:53:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|33
1622418800000|2021-05-30 23:53:20|4208.88|4208.28|4209.38|4208.78|4209.38|4208.78|4208.88|4208.28|15
1622418810000|2021-05-30 23:53:30|||||||||15
1622418820000|2021-05-30 23:53:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|5
1622418830000|2021-05-30 23:53:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|30
1622418840000|2021-05-30 23:54:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|14
1622418850000|2021-05-30 23:54:10|4209.75|4209.15|4209.88|4209.28|4210|4209.4|4209.75|4209.15|47
1622418860000|2021-05-30 23:54:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|31
1622418870000|2021-05-30 23:54:30|4210.25|4209.65|4210.38|4209.78|4210.88|4210.28|4210.25|4209.65|87
1622418880000|2021-05-30 23:54:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|11
1622418890000|2021-05-30 23:54:50|||||||||7
1622418900000|2021-05-30 23:55:00|4210.75|4210.15|4210.38|4209.78|4210.75|4210.15|4210.38|4209.78|27
1622418910000|2021-05-30 23:55:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|17
1622418930000|2021-05-30 23:55:30|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|68
1622418940000|2021-05-30 23:55:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|38
1622418950000|2021-05-30 23:55:50|||||||||1
1622418960000|2021-05-30 23:56:00|||||||||6
1622418970000|2021-05-30 23:56:10|||||||||4
1622418980000|2021-05-30 23:56:20|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.13|4210.53|32
1622418990000|2021-05-30 23:56:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|3
1622419000000|2021-05-30 23:56:40|||||||||8
1622419010000|2021-05-30 23:56:50|||||||||6
1622419020000|2021-05-30 23:57:00|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|40
1622419030000|2021-05-30 23:57:10|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|18
1622419040000|2021-05-30 23:57:20|||||||||1
1622419070000|2021-05-30 23:57:50|4210.75|4210.15|4210.38|4209.78|4210.75|4210.15|4210.38|4209.78|47
1622419080000|2021-05-30 23:58:00|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|19
1622419100000|2021-05-30 23:58:20|||||||||1
1622419110000|2021-05-30 23:58:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|7
1622419140000|2021-05-30 23:59:00|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|39
1622419150000|2021-05-30 23:59:10|4211|4210.4|4211|4210.4|4211.13|4210.53|4210.88|4210.28|49
1622419160000|2021-05-30 23:59:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|50
1622419170000|2021-05-30 23:59:30|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|22
1622419180000|2021-05-30 23:59:40|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|8
1622419190000|2021-05-30 23:59:50|4210.88|4210.28|4210.38|4209.78|4210.88|4210.28|4210.38|4209.78|29
1622419200000|2021-05-31 00:00:00|4210.63|4210.03|4210.13|4209.53|4210.63|4210.03|4209.88|4209.28|100
1622419210000|2021-05-31 00:00:10|4210.25|4209.65|4210.13|4209.53|4210.63|4210.03|4210.13|4209.53|18
1622419220000|2021-05-31 00:00:20|4210.38|4209.78|4210.63|4210.03|4210.88|4210.28|4210.13|4209.53|25
1622419230000|2021-05-31 00:00:30|4210.75|4210.15|4210.88|4210.28|4211.13|4210.53|4210.63|4210.03|30
1622419240000|2021-05-31 00:00:40|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211|4210.4|50
1622419250000|2021-05-31 00:00:50|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|26
1622419260000|2021-05-31 00:01:00|4211.13|4210.53|4210.88|4210.28|4211.38|4210.78|4210.75|4210.15|36
1622419270000|2021-05-31 00:01:10|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.75|4210.15|17
1622419280000|2021-05-31 00:01:20|4211|4210.4|4210.63|4210.03|4211|4210.4|4210.63|4210.03|17
1622419290000|2021-05-31 00:01:30|4210.38|4209.78|4209.88|4209.28|4210.38|4209.78|4209.63|4209.03|37
1622419300000|2021-05-31 00:01:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.63|4209.03|37
1622419310000|2021-05-31 00:01:50|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|15
1622419320000|2021-05-31 00:02:00|4209.63|4209.03|4208.88|4208.28|4209.63|4209.03|4208.63|4208.03|156
1622419330000|2021-05-31 00:02:10|4209.25|4208.65|4209.88|4209.28|4209.88|4209.28|4209.13|4208.53|30
1622419340000|2021-05-31 00:02:20|4210|4209.4|4209.88|4209.28|4210.38|4209.78|4209.88|4209.28|18
1622419350000|2021-05-31 00:02:30|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|30
1622419360000|2021-05-31 00:02:40|4210|4209.4|4210.63|4210.03|4210.63|4210.03|4210|4209.4|13
1622419370000|2021-05-31 00:02:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|43
1622419380000|2021-05-31 00:03:00|4210.5|4209.9|4210.75|4210.15|4210.88|4210.28|4210.5|4209.9|21
1622419390000|2021-05-31 00:03:10|4210.63|4210.03|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|14
1622419400000|2021-05-31 00:03:20|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.38|4209.78|25
1622419410000|2021-05-31 00:03:30|4210.75|4210.15|4210.38|4209.78|4210.75|4210.15|4210.38|4209.78|14
1622419420000|2021-05-31 00:03:40|4210.5|4209.9|4210.63|4210.03|4210.75|4210.15|4210.38|4209.78|19
1622419430000|2021-05-31 00:03:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|0
1622419440000|2021-05-31 00:04:00|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.38|4209.78|20
1622419450000|2021-05-31 00:04:10|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|22
1622419460000|2021-05-31 00:04:20|4210.75|4210.15|4210.88|4210.28|4211.13|4210.53|4210.75|4210.15|19
1622419470000|2021-05-31 00:04:30|4210.63|4210.03|4211.13|4210.53|4211.13|4210.53|4210.63|4210.03|26
1622419480000|2021-05-31 00:04:40|4211|4210.4|4211|4210.4|4211.13|4210.53|4210.88|4210.28|7
1622419490000|2021-05-31 00:04:50|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211|4210.4|16
1622419500000|2021-05-31 00:05:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|59
1622419510000|2021-05-31 00:05:10|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|12
1622419520000|2021-05-31 00:05:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|2
1622419530000|2021-05-31 00:05:30|4211.63|4211.03|4211.63|4211.03|4211.88|4211.28|4211.38|4210.78|66
1622419540000|2021-05-31 00:05:40|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|17
1622419550000|2021-05-31 00:05:50|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|19
1622419560000|2021-05-31 00:06:00|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|41
1622419570000|2021-05-31 00:06:10|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|7
1622419580000|2021-05-31 00:06:20|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.25|4210.65|9
1622419590000|2021-05-31 00:06:30|4211.88|4211.28|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|11
1622419600000|2021-05-31 00:06:40|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|1
1622419610000|2021-05-31 00:06:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|2
1622419620000|2021-05-31 00:07:00|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|20
1622419630000|2021-05-31 00:07:10|4211.5|4210.9|4211.13|4210.53|4211.5|4210.9|4211.13|4210.53|26
1622419640000|2021-05-31 00:07:20|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.25|4210.65|16
1622419650000|2021-05-31 00:07:30|4211.5|4210.9|4211.88|4211.28|4212.13|4211.53|4211.5|4210.9|72
1622419660000|2021-05-31 00:07:40|4212|4211.4|4212.13|4211.53|4212.25|4211.65|4211.88|4211.28|75
1622419670000|2021-05-31 00:07:50|4212.38|4211.78|4212.88|4212.28|4213|4212.4|4212.38|4211.78|170
1622419680000|2021-05-31 00:08:00|4212.75|4212.15|4212.38|4211.78|4212.75|4212.15|4212.38|4211.78|51
1622419690000|2021-05-31 00:08:10|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|26
1622419700000|2021-05-31 00:08:20|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|4
1622419710000|2021-05-31 00:08:30|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|26
1622419720000|2021-05-31 00:08:40|4212.63|4212.03|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|43
1622419730000|2021-05-31 00:08:50|4212.5|4211.9|4212.88|4212.28|4212.88|4212.28|4212.38|4211.78|8
1622419740000|2021-05-31 00:09:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|13
1622419750000|2021-05-31 00:09:10|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|45
1622419760000|2021-05-31 00:09:20|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|18
1622419770000|2021-05-31 00:09:30|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|20
1622419780000|2021-05-31 00:09:40|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|17
1622419790000|2021-05-31 00:09:50|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|46
1622419800000|2021-05-31 00:10:00|4211.88|4211.28|4211.88|4211.28|4212|4211.4|4211.88|4211.28|28
1622419810000|2021-05-31 00:10:10|||||||||41
1622419820000|2021-05-31 00:10:20|4211.63|4211.03|4211.13|4210.53|4211.63|4211.03|4211.13|4210.53|41
1622419830000|2021-05-31 00:10:30|4211|4210.4|4211.38|4210.78|4211.38|4210.78|4210.88|4210.28|47
1622419840000|2021-05-31 00:10:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|11
1622419850000|2021-05-31 00:10:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|9
1622419860000|2021-05-31 00:11:00|4211.75|4211.15|4211.38|4210.78|4211.75|4211.15|4211.13|4210.53|28
1622419870000|2021-05-31 00:11:10|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|12
1622419880000|2021-05-31 00:11:20|4211.75|4211.15|4211.38|4210.78|4211.75|4211.15|4211.38|4210.78|22
1622419890000|2021-05-31 00:11:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|12
1622419900000|2021-05-31 00:11:40|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|44
1622419910000|2021-05-31 00:11:50|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|11
1622419920000|2021-05-31 00:12:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|22
1622419950000|2021-05-31 00:12:30|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|41
1622419960000|2021-05-31 00:12:40|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.25|4210.65|13
1622419970000|2021-05-31 00:12:50|4211.38|4210.78|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|7
1622419980000|2021-05-31 00:13:00|4211.38|4210.78|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|16
1622419990000|2021-05-31 00:13:10|4211.63|4211.03|4211.13|4210.53|4211.63|4211.03|4211.13|4210.53|35
1622420000000|2021-05-31 00:13:20|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|13
1622420010000|2021-05-31 00:13:30|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|14
1622420030000|2021-05-31 00:13:50|||||||||4
1622420040000|2021-05-31 00:14:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|15
1622420050000|2021-05-31 00:14:10|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|30
1622420060000|2021-05-31 00:14:20|4211.13|4210.53|4211|4210.4|4211.13|4210.53|4210.88|4210.28|13
1622420070000|2021-05-31 00:14:30|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|6
1622420080000|2021-05-31 00:14:40|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|3
1622420090000|2021-05-31 00:14:50|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|89
1622420100000|2021-05-31 00:15:00|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|68
1622420110000|2021-05-31 00:15:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|43
1622420120000|2021-05-31 00:15:20|||||||||8
1622420130000|2021-05-31 00:15:30|4211.75|4211.15|4211.38|4210.78|4211.75|4211.15|4211.38|4210.78|22
1622420140000|2021-05-31 00:15:40|4211.13|4210.53|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|23
1622420150000|2021-05-31 00:15:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|15
1622420160000|2021-05-31 00:16:00|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|31
1622420170000|2021-05-31 00:16:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|12
1622420180000|2021-05-31 00:16:20|4212|4211.4|4211.63|4211.03|4212.13|4211.53|4211.63|4211.03|33
1622420190000|2021-05-31 00:16:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|45
1622420200000|2021-05-31 00:16:40|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|18
1622420210000|2021-05-31 00:16:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|7
1622420220000|2021-05-31 00:17:00|4211.88|4211.28|4212|4211.4|4212.13|4211.53|4211.88|4211.28|14
1622420230000|2021-05-31 00:17:10|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|12
1622420240000|2021-05-31 00:17:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|6
1622420250000|2021-05-31 00:17:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|21
1622420260000|2021-05-31 00:17:40|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|0
1622420270000|2021-05-31 00:17:50|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|5
1622420280000|2021-05-31 00:18:00|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|8
1622420290000|2021-05-31 00:18:10|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|33
1622420300000|2021-05-31 00:18:20|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|21
1622420310000|2021-05-31 00:18:30|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|16
1622420320000|2021-05-31 00:18:40|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|5
1622420330000|2021-05-31 00:18:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|8
1622420340000|2021-05-31 00:19:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|83
1622420350000|2021-05-31 00:19:10|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|38
1622420360000|2021-05-31 00:19:20|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|48
1622420370000|2021-05-31 00:19:30|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|45
1622420380000|2021-05-31 00:19:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|13
1622420390000|2021-05-31 00:19:50|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|26
1622420400000|2021-05-31 00:20:00|4210|4209.4|4210.38|4209.78|4210.38|4209.78|4209.88|4209.28|18
1622420410000|2021-05-31 00:20:10|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|20
1622420420000|2021-05-31 00:20:20|4210|4209.4|4210.25|4209.65|4210.38|4209.78|4209.88|4209.28|24
1622420430000|2021-05-31 00:20:30|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|2
1622420440000|2021-05-31 00:20:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|36
1622420450000|2021-05-31 00:20:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|4
1622420460000|2021-05-31 00:21:00|4210|4209.4|4209.13|4208.53|4210|4209.4|4208.88|4208.28|134
1622420470000|2021-05-31 00:21:10|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|10
1622420480000|2021-05-31 00:21:20|4208.88|4208.28|4209.38|4208.78|4209.38|4208.78|4208.88|4208.28|30
1622420490000|2021-05-31 00:21:30|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.13|4208.53|13
1622420500000|2021-05-31 00:21:40|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|12
1622420510000|2021-05-31 00:21:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|19
1622420520000|2021-05-31 00:22:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|15
1622420530000|2021-05-31 00:22:10|4209.13|4208.53|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|18
1622420540000|2021-05-31 00:22:20|4209.25|4208.65|4209.5|4208.9|4209.63|4209.03|4209.25|4208.65|33
1622420550000|2021-05-31 00:22:30|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|30
1622420560000|2021-05-31 00:22:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|12
1622420570000|2021-05-31 00:22:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|6
1622420580000|2021-05-31 00:23:00|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|15
1622420590000|2021-05-31 00:23:10|4209.25|4208.65|4209.63|4209.03|4209.63|4209.03|4209.13|4208.53|11
1622420600000|2021-05-31 00:23:20|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|13
1622420610000|2021-05-31 00:23:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|29
1622420620000|2021-05-31 00:23:40|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|3
1622420630000|2021-05-31 00:23:50|4209.88|4209.28|4209.75|4209.15|4209.88|4209.28|4209.75|4209.15|6
1622420640000|2021-05-31 00:24:00|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|28
1622420650000|2021-05-31 00:24:10|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|17
1622420660000|2021-05-31 00:24:20|4209.63|4209.03|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|9
1622420670000|2021-05-31 00:24:30|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|10
1622420680000|2021-05-31 00:24:40|||||||||8
1622420690000|2021-05-31 00:24:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|22
1622420700000|2021-05-31 00:25:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|8
1622420710000|2021-05-31 00:25:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|5
1622420730000|2021-05-31 00:25:30|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|38
1622420740000|2021-05-31 00:25:40|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|4
1622420750000|2021-05-31 00:25:50|4210.25|4209.65|4209.88|4209.28|4210.25|4209.65|4209.88|4209.28|19
1622420760000|2021-05-31 00:26:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|11
1622420770000|2021-05-31 00:26:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|1
1622420780000|2021-05-31 00:26:20|4210.25|4209.65|4210.5|4209.9|4210.5|4209.9|4210.25|4209.65|30
1622420790000|2021-05-31 00:26:30|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|5
1622420800000|2021-05-31 00:26:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|14
1622420810000|2021-05-31 00:26:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|8
1622420820000|2021-05-31 00:27:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|4
1622420830000|2021-05-31 00:27:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|11
1622420840000|2021-05-31 00:27:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|8
1622420850000|2021-05-31 00:27:30|4210.25|4209.65|4210.63|4210.03|4210.63|4210.03|4210.13|4209.53|24
1622420860000|2021-05-31 00:27:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|1
1622420870000|2021-05-31 00:27:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|1
1622420880000|2021-05-31 00:28:00|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|4
1622420890000|2021-05-31 00:28:10|4210.5|4209.9|4210.25|4209.65|4210.63|4210.03|4210.25|4209.65|4
1622420900000|2021-05-31 00:28:20|4210.38|4209.78|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|19
1622420910000|2021-05-31 00:28:30|||||||||7
1622420940000|2021-05-31 00:29:00|4210.13|4209.53|4210.25|4209.65|4210.25|4209.65|4210.13|4209.53|8
1622420950000|2021-05-31 00:29:10|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|12
1622420960000|2021-05-31 00:29:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|4
1622420970000|2021-05-31 00:29:30|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|4
1622420980000|2021-05-31 00:29:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|2
1622420990000|2021-05-31 00:29:50|||||||||3
1622421000000|2021-05-31 00:30:00|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|51
1622421010000|2021-05-31 00:30:10|||||||||1
1622421020000|2021-05-31 00:30:20|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|41
1622421030000|2021-05-31 00:30:30|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|11
1622421040000|2021-05-31 00:30:40|4211.38|4210.78|4211.25|4210.65|4211.38|4210.78|4211.25|4210.65|9
1622421050000|2021-05-31 00:30:50|4211.13|4210.53|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|4
1622421060000|2021-05-31 00:31:00|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|4
1622421070000|2021-05-31 00:31:10|4211.63|4211.03|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|83
1622421080000|2021-05-31 00:31:20|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|19
1622421090000|2021-05-31 00:31:30|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|6
1622421100000|2021-05-31 00:31:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|2
1622421110000|2021-05-31 00:31:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|3
1622421120000|2021-05-31 00:32:00|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|1
1622421140000|2021-05-31 00:32:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|80
1622421160000|2021-05-31 00:32:40|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|4
1622421170000|2021-05-31 00:32:50|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|20
1622421180000|2021-05-31 00:33:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|3
1622421190000|2021-05-31 00:33:10|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.13|4210.53|48
1622421200000|2021-05-31 00:33:20|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|6
1622421210000|2021-05-31 00:33:30|4211.13|4210.53|4211.25|4210.65|4211.25|4210.65|4211.13|4210.53|3
1622421220000|2021-05-31 00:33:40|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|0
1622421230000|2021-05-31 00:33:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|12
1622421240000|2021-05-31 00:34:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|11
1622421260000|2021-05-31 00:34:20|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|32
1622421270000|2021-05-31 00:34:30|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|5
1622421280000|2021-05-31 00:34:40|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|2
1622421300000|2021-05-31 00:35:00|||||||||18
1622421310000|2021-05-31 00:35:10|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|3
1622421320000|2021-05-31 00:35:20|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|12
1622421330000|2021-05-31 00:35:30|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|4
1622421340000|2021-05-31 00:35:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|4
1622421360000|2021-05-31 00:36:00|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|8
1622421370000|2021-05-31 00:36:10|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|12
1622421380000|2021-05-31 00:36:20|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|9
1622421390000|2021-05-31 00:36:30|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|5
1622421400000|2021-05-31 00:36:40|||||||||13
1622421410000|2021-05-31 00:36:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|17
1622421430000|2021-05-31 00:37:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|30
1622421440000|2021-05-31 00:37:20|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|9
1622421450000|2021-05-31 00:37:30|4211.13|4210.53|4210.63|4210.03|4211.13|4210.53|4210.63|4210.03|86
1622421460000|2021-05-31 00:37:40|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|41
1622421470000|2021-05-31 00:37:50|4210.25|4209.65|4210.63|4210.03|4210.63|4210.03|4210.13|4209.53|35
1622421480000|2021-05-31 00:38:00|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.38|4209.78|9
1622421490000|2021-05-31 00:38:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|10
1622421500000|2021-05-31 00:38:20|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|6
1622421510000|2021-05-31 00:38:30|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.38|4209.78|4
1622421520000|2021-05-31 00:38:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|8
1622421530000|2021-05-31 00:38:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|0
1622421540000|2021-05-31 00:39:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|6
1622421550000|2021-05-31 00:39:10|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|11
1622421560000|2021-05-31 00:39:20|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.5|4209.9|3
1622421570000|2021-05-31 00:39:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|1
1622421580000|2021-05-31 00:39:40|4210.88|4210.28|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|8
1622421590000|2021-05-31 00:39:50|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|12
1622421600000|2021-05-31 00:40:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|4
1622421610000|2021-05-31 00:40:10|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|35
1622421620000|2021-05-31 00:40:20|4210.63|4210.03|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|27
1622421630000|2021-05-31 00:40:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|2
1622421640000|2021-05-31 00:40:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|2
1622421650000|2021-05-31 00:40:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|6
1622421660000|2021-05-31 00:41:00|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|1
1622421670000|2021-05-31 00:41:10|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|1
1622421680000|2021-05-31 00:41:20|4210.63|4210.03|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|1
1622421690000|2021-05-31 00:41:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|0
1622421700000|2021-05-31 00:41:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622421710000|2021-05-31 00:41:50|||||||||8
1622421720000|2021-05-31 00:42:00|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|2
1622421730000|2021-05-31 00:42:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|5
1622421760000|2021-05-31 00:42:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|4
1622421770000|2021-05-31 00:42:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|4
1622421780000|2021-05-31 00:43:00|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.75|4210.15|3
1622421790000|2021-05-31 00:43:10|4210.88|4210.28|4210.75|4210.15|4210.88|4210.28|4210.75|4210.15|0
1622421800000|2021-05-31 00:43:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|2
1622421820000|2021-05-31 00:43:40|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|1
1622421830000|2021-05-31 00:43:50|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|0
1622421840000|2021-05-31 00:44:00|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|6
1622421850000|2021-05-31 00:44:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|1
1622421860000|2021-05-31 00:44:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|12
1622421890000|2021-05-31 00:44:50|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|21
1622421910000|2021-05-31 00:45:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|5
1622421920000|2021-05-31 00:45:20|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|5
1622421930000|2021-05-31 00:45:30|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|2
1622421940000|2021-05-31 00:45:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|21
1622421950000|2021-05-31 00:45:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|15
1622421960000|2021-05-31 00:46:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|1
1622421970000|2021-05-31 00:46:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|16
1622421980000|2021-05-31 00:46:20|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|2
1622422000000|2021-05-31 00:46:40|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|14
1622422010000|2021-05-31 00:46:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|2
1622422020000|2021-05-31 00:47:00|4210.25|4209.65|4210.63|4210.03|4210.63|4210.03|4210.13|4209.53|8
1622422030000|2021-05-31 00:47:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|6
1622422040000|2021-05-31 00:47:20|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|6
1622422050000|2021-05-31 00:47:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|1
1622422060000|2021-05-31 00:47:40|||||||||3
1622422080000|2021-05-31 00:48:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|5
1622422090000|2021-05-31 00:48:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|17
1622422100000|2021-05-31 00:48:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|1
1622422110000|2021-05-31 00:48:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|16
1622422130000|2021-05-31 00:48:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|18
1622422140000|2021-05-31 00:49:00|4210.5|4209.9|4210.25|4209.65|4210.63|4210.03|4210.25|4209.65|8
1622422150000|2021-05-31 00:49:10|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|24
1622422160000|2021-05-31 00:49:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|2
1622422170000|2021-05-31 00:49:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|5
1622422200000|2021-05-31 00:50:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|8
1622422210000|2021-05-31 00:50:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|1
1622422220000|2021-05-31 00:50:20|||||||||2
1622422230000|2021-05-31 00:50:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|22
1622422240000|2021-05-31 00:50:40|||||||||8
1622422250000|2021-05-31 00:50:50|||||||||6
1622422260000|2021-05-31 00:51:00|4210.63|4210.03|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|12
1622422270000|2021-05-31 00:51:10|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|14
1622422310000|2021-05-31 00:51:50|||||||||1
1622422340000|2021-05-31 00:52:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|19
1622422350000|2021-05-31 00:52:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|2
1622422360000|2021-05-31 00:52:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|16
1622422370000|2021-05-31 00:52:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|1
1622422380000|2021-05-31 00:53:00|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|7
1622422390000|2021-05-31 00:53:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|2
1622422430000|2021-05-31 00:53:50|||||||||3
1622422440000|2021-05-31 00:54:00|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|38
1622422450000|2021-05-31 00:54:10|4210.75|4210.15|4211.13|4210.53|4211.13|4210.53|4210.75|4210.15|23
1622422460000|2021-05-31 00:54:20|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|3
1622422470000|2021-05-31 00:54:30|4210.63|4210.03|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|3
1622422500000|2021-05-31 00:55:00|4210.38|4209.78|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|37
1622422510000|2021-05-31 00:55:10|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|4
1622422520000|2021-05-31 00:55:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|2
1622422530000|2021-05-31 00:55:30|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|32
1622422540000|2021-05-31 00:55:40|||||||||4
1622422550000|2021-05-31 00:55:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622422570000|2021-05-31 00:56:10|||||||||9
1622422580000|2021-05-31 00:56:20|||||||||13
1622422590000|2021-05-31 00:56:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|16
1622422600000|2021-05-31 00:56:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|8
1622422610000|2021-05-31 00:56:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|0
1622422620000|2021-05-31 00:57:00|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|20
1622422630000|2021-05-31 00:57:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|8
1622422640000|2021-05-31 00:57:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|9
1622422650000|2021-05-31 00:57:30|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|17
1622422660000|2021-05-31 00:57:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|16
1622422670000|2021-05-31 00:57:50|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|15
1622422680000|2021-05-31 00:58:00|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|3
1622422690000|2021-05-31 00:58:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|2
1622422700000|2021-05-31 00:58:20|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.13|4210.53|10
1622422710000|2021-05-31 00:58:30|4211.13|4210.53|4211.13|4210.53|4211.25|4210.65|4211|4210.4|35
1622422720000|2021-05-31 00:58:40|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|29
1622422730000|2021-05-31 00:58:50|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|17
1622422740000|2021-05-31 00:59:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|10
1622422750000|2021-05-31 00:59:10|4211.25|4210.65|4211.38|4210.78|4211.63|4211.03|4211.25|4210.65|29
1622422790000|2021-05-31 00:59:50|||||||||3
1622422800000|2021-05-31 01:00:00|4211.63|4211.03|4211.88|4211.28|4212.38|4211.78|4211.63|4211.03|97
1622422810000|2021-05-31 01:00:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|46
1622422820000|2021-05-31 01:00:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|21
1622422830000|2021-05-31 01:00:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|2
1622422840000|2021-05-31 01:00:40|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|25
1622422850000|2021-05-31 01:00:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|39
1622422860000|2021-05-31 01:01:00|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|36
1622422870000|2021-05-31 01:01:10|4211.75|4211.15|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|15
1622422880000|2021-05-31 01:01:20|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|13
1622422900000|2021-05-31 01:01:40|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|26
1622422920000|2021-05-31 01:02:00|||||||||1
1622422930000|2021-05-31 01:02:10|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|7
1622422940000|2021-05-31 01:02:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|0
1622422950000|2021-05-31 01:02:30|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|3
1622422960000|2021-05-31 01:02:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|6
1622422980000|2021-05-31 01:03:00|4211.38|4210.78|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|57
1622422990000|2021-05-31 01:03:10|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.5|4210.9|16
1622423000000|2021-05-31 01:03:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|3
1622423020000|2021-05-31 01:03:40|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|15
1622423030000|2021-05-31 01:03:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|7
1622423040000|2021-05-31 01:04:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|2
1622423050000|2021-05-31 01:04:10|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|7
1622423060000|2021-05-31 01:04:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|7
1622423070000|2021-05-31 01:04:30|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|3
1622423080000|2021-05-31 01:04:40|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|9
1622423100000|2021-05-31 01:05:00|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|21
1622423110000|2021-05-31 01:05:10|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|10
1622423120000|2021-05-31 01:05:20|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|11
1622423140000|2021-05-31 01:05:40|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|19
1622423150000|2021-05-31 01:05:50|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|15
1622423160000|2021-05-31 01:06:00|4211.38|4210.78|4211|4210.4|4211.38|4210.78|4211|4210.4|23
1622423170000|2021-05-31 01:06:10|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.63|4210.03|16
1622423180000|2021-05-31 01:06:20|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|13
1622423190000|2021-05-31 01:06:30|||||||||1
1622423220000|2021-05-31 01:07:00|||||||||10
1622423230000|2021-05-31 01:07:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|5
1622423240000|2021-05-31 01:07:20|||||||||1
1622423250000|2021-05-31 01:07:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|16
1622423260000|2021-05-31 01:07:40|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|12
1622423270000|2021-05-31 01:07:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|14
1622423280000|2021-05-31 01:08:00|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|28
1622423290000|2021-05-31 01:08:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|1
1622423300000|2021-05-31 01:08:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|7
1622423320000|2021-05-31 01:08:40|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|40
1622423330000|2021-05-31 01:08:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|6
1622423340000|2021-05-31 01:09:00|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|22
1622423350000|2021-05-31 01:09:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|2
1622423370000|2021-05-31 01:09:30|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|20
1622423380000|2021-05-31 01:09:40|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|1
1622423390000|2021-05-31 01:09:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|8
1622423400000|2021-05-31 01:10:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|9
1622423410000|2021-05-31 01:10:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|1
1622423430000|2021-05-31 01:10:30|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|15
1622423440000|2021-05-31 01:10:40|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|45
1622423450000|2021-05-31 01:10:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|7
1622423460000|2021-05-31 01:11:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|28
1622423470000|2021-05-31 01:11:10|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|5
1622423490000|2021-05-31 01:11:30|4210.13|4209.53|4210.25|4209.65|4210.25|4209.65|4210.13|4209.53|13
1622423500000|2021-05-31 01:11:40|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|5
1622423510000|2021-05-31 01:11:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|21
1622423520000|2021-05-31 01:12:00|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.5|4209.9|9
1622423530000|2021-05-31 01:12:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|2
1622423540000|2021-05-31 01:12:20|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|26
1622423550000|2021-05-31 01:12:30|||||||||1
1622423560000|2021-05-31 01:12:40|4210.75|4210.15|4210.38|4209.78|4210.88|4210.28|4210.38|4209.78|23
1622423580000|2021-05-31 01:13:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|17
1622423590000|2021-05-31 01:13:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|5
1622423600000|2021-05-31 01:13:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|6
1622423620000|2021-05-31 01:13:40|||||||||11
1622423630000|2021-05-31 01:13:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|9
1622423640000|2021-05-31 01:14:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|36
1622423650000|2021-05-31 01:14:10|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|11
1622423660000|2021-05-31 01:14:20|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|10
1622423670000|2021-05-31 01:14:30|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|8
1622423680000|2021-05-31 01:14:40|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|2
1622423700000|2021-05-31 01:15:00|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|72
1622423710000|2021-05-31 01:15:10|4210.63|4210.03|4210.5|4209.9|4210.63|4210.03|4210.13|4209.53|125
1622423720000|2021-05-31 01:15:20|4210.63|4210.03|4210.75|4210.15|4210.88|4210.28|4210.38|4209.78|42
1622423730000|2021-05-31 01:15:30|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|1
1622423740000|2021-05-31 01:15:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|5
1622423750000|2021-05-31 01:15:50|4210.75|4210.15|4211.25|4210.65|4211.38|4210.78|4210.75|4210.15|15
1622423760000|2021-05-31 01:16:00|4211.13|4210.53|4210.88|4210.28|4211.38|4210.78|4210.88|4210.28|20
1622423770000|2021-05-31 01:16:10|4210.63|4210.03|4210.38|4209.78|4210.88|4210.28|4210.38|4209.78|46
1622423780000|2021-05-31 01:16:20|4210.13|4209.53|4210.38|4209.78|4210.63|4210.03|4210.13|4209.53|26
1622423790000|2021-05-31 01:16:30|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|25
1622423800000|2021-05-31 01:16:40|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|28
1622423810000|2021-05-31 01:16:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|23
1622423820000|2021-05-31 01:17:00|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|20
1622423830000|2021-05-31 01:17:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|0
1622423840000|2021-05-31 01:17:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|9
1622423850000|2021-05-31 01:17:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|3
1622423880000|2021-05-31 01:18:00|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.38|4209.78|18
1622423890000|2021-05-31 01:18:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|3
1622423910000|2021-05-31 01:18:30|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|19
1622423920000|2021-05-31 01:18:40|4210.75|4210.15|4211|4210.4|4211.13|4210.53|4210.75|4210.15|15
1622423930000|2021-05-31 01:18:50|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|11
1622423940000|2021-05-31 01:19:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|12
1622423950000|2021-05-31 01:19:10|4211|4210.4|4211|4210.4|4211.13|4210.53|4210.88|4210.28|7
1622423960000|2021-05-31 01:19:20|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4210.88|4210.28|17
1622423970000|2021-05-31 01:19:30|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|7
1622423980000|2021-05-31 01:19:40|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|3
1622423990000|2021-05-31 01:19:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|9
1622424000000|2021-05-31 01:20:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|2
1622424010000|2021-05-31 01:20:10|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|14
1622424020000|2021-05-31 01:20:20|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|15
1622424040000|2021-05-31 01:20:40|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|10
1622424050000|2021-05-31 01:20:50|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|1
1622424060000|2021-05-31 01:21:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|5
1622424080000|2021-05-31 01:21:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|6
1622424090000|2021-05-31 01:21:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|31
1622424100000|2021-05-31 01:21:40|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|6
1622424110000|2021-05-31 01:21:50|4211|4210.4|4211|4210.4|4211.13|4210.53|4211|4210.4|3
1622424120000|2021-05-31 01:22:00|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|5
1622424130000|2021-05-31 01:22:10|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|1
1622424150000|2021-05-31 01:22:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|18
1622424160000|2021-05-31 01:22:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|2
1622424170000|2021-05-31 01:22:50|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|107
1622424180000|2021-05-31 01:23:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|36
1622424190000|2021-05-31 01:23:10|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|26
1622424200000|2021-05-31 01:23:20|4210.13|4209.53|4210.25|4209.65|4210.25|4209.65|4210.13|4209.53|19
1622424210000|2021-05-31 01:23:30|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|19
1622424220000|2021-05-31 01:23:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|10
1622424240000|2021-05-31 01:24:00|4210|4209.4|4210|4209.4|4210.13|4209.53|4209.88|4209.28|31
1622424250000|2021-05-31 01:24:10|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|4
1622424260000|2021-05-31 01:24:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|6
1622424270000|2021-05-31 01:24:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|16
1622424280000|2021-05-31 01:24:40|4210.5|4209.9|4210.13|4209.53|4210.5|4209.9|4210.13|4209.53|8
1622424300000|2021-05-31 01:25:00|4210|4209.4|4210|4209.4|4210.13|4209.53|4209.88|4209.28|9
1622424310000|2021-05-31 01:25:10|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|4
1622424320000|2021-05-31 01:25:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|9
1622424330000|2021-05-31 01:25:30|4210|4209.4|4210|4209.4|4210.13|4209.53|4209.88|4209.28|10
1622424340000|2021-05-31 01:25:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210|4209.4|7
1622424350000|2021-05-31 01:25:50|4210|4209.4|4209.63|4209.03|4210|4209.4|4209.63|4209.03|20
1622424360000|2021-05-31 01:26:00|4209.75|4209.15|4210.13|4209.53|4210.13|4209.53|4209.75|4209.15|16
1622424370000|2021-05-31 01:26:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|10
1622424380000|2021-05-31 01:26:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|0
1622424390000|2021-05-31 01:26:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|18
1622424410000|2021-05-31 01:26:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|6
1622424420000|2021-05-31 01:27:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|11
1622424430000|2021-05-31 01:27:10|||||||||9
1622424440000|2021-05-31 01:27:20|||||||||1
1622424450000|2021-05-31 01:27:30|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|7
1622424460000|2021-05-31 01:27:40|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|7
1622424470000|2021-05-31 01:27:50|4210.63|4210.03|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|6
1622424480000|2021-05-31 01:28:00|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|13
1622424500000|2021-05-31 01:28:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|8
1622424510000|2021-05-31 01:28:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622424520000|2021-05-31 01:28:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|8
1622424540000|2021-05-31 01:29:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|25
1622424550000|2021-05-31 01:29:10|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|5
1622424570000|2021-05-31 01:29:30|||||||||1
1622424580000|2021-05-31 01:29:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|25
1622424590000|2021-05-31 01:29:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|13
1622424600000|2021-05-31 01:30:00|4209.75|4209.15|4209.5|4208.9|4210.13|4209.53|4209.38|4208.78|81
1622424610000|2021-05-31 01:30:10|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.13|4208.53|39
1622424620000|2021-05-31 01:30:20|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.13|4208.53|38
1622424630000|2021-05-31 01:30:30|||||||||5
1622424640000|2021-05-31 01:30:40|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|17
1622424650000|2021-05-31 01:30:50|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.38|4207.78|154
1622424660000|2021-05-31 01:31:00|4208.75|4208.15|4208.38|4207.78|4208.75|4208.15|4208.13|4207.53|87
1622424670000|2021-05-31 01:31:10|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|49
1622424680000|2021-05-31 01:31:20|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|16
1622424690000|2021-05-31 01:31:30|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|22
1622424700000|2021-05-31 01:31:40|||||||||8
1622424710000|2021-05-31 01:31:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|55
1622424720000|2021-05-31 01:32:00|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|41
1622424730000|2021-05-31 01:32:10|4208.13|4207.53|4208.25|4207.65|4208.38|4207.78|4208|4207.4|81
1622424740000|2021-05-31 01:32:20|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|20
1622424750000|2021-05-31 01:32:30|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|7
1622424760000|2021-05-31 01:32:40|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|48
1622424770000|2021-05-31 01:32:50|4208.38|4207.78|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|12
1622424780000|2021-05-31 01:33:00|4208.13|4207.53|4208.63|4208.03|4208.63|4208.03|4208.13|4207.53|38
1622424790000|2021-05-31 01:33:10|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|11
1622424800000|2021-05-31 01:33:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|23
1622424810000|2021-05-31 01:33:30|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.13|4207.53|16
1622424820000|2021-05-31 01:33:40|4208.25|4207.65|4208.38|4207.78|4208.63|4208.03|4208.25|4207.65|21
1622424830000|2021-05-31 01:33:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|14
1622424840000|2021-05-31 01:34:00|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|44
1622424850000|2021-05-31 01:34:10|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|12
1622424860000|2021-05-31 01:34:20|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.13|4207.53|40
1622424870000|2021-05-31 01:34:30|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|28
1622424880000|2021-05-31 01:34:40|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|8
1622424890000|2021-05-31 01:34:50|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|42
1622424900000|2021-05-31 01:35:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|10
1622424910000|2021-05-31 01:35:10|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|10
1622424920000|2021-05-31 01:35:20|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|16
1622424930000|2021-05-31 01:35:30|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4207.88|4207.28|61
1622424940000|2021-05-31 01:35:40|||||||||6
1622424950000|2021-05-31 01:35:50|||||||||9
1622424960000|2021-05-31 01:36:00|4207.88|4207.28|4207.88|4207.28|4208|4207.4|4207.63|4207.03|74
1622424970000|2021-05-31 01:36:10|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|17
1622424980000|2021-05-31 01:36:20|4208|4207.4|4208|4207.4|4208|4207.4|4207.63|4207.03|40
1622424990000|2021-05-31 01:36:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|56
1622425000000|2021-05-31 01:36:40|||||||||45
1622425010000|2021-05-31 01:36:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|7
1622425020000|2021-05-31 01:37:00|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|24
1622425030000|2021-05-31 01:37:10|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|20
1622425040000|2021-05-31 01:37:20|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|24
1622425050000|2021-05-31 01:37:30|4208|4207.4|4208.13|4207.53|4208.38|4207.78|4207.88|4207.28|21
1622425060000|2021-05-31 01:37:40|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|1
1622425070000|2021-05-31 01:37:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|18
1622425080000|2021-05-31 01:38:00|4208.13|4207.53|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|32
1622425090000|2021-05-31 01:38:10|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|16
1622425100000|2021-05-31 01:38:20|4208.25|4207.65|4208.63|4208.03|4208.63|4208.03|4208.13|4207.53|14
1622425110000|2021-05-31 01:38:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|27
1622425120000|2021-05-31 01:38:40|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|24
1622425130000|2021-05-31 01:38:50|4208.63|4208.03|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|23
1622425140000|2021-05-31 01:39:00|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|26
1622425150000|2021-05-31 01:39:10|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.38|4207.78|18
1622425160000|2021-05-31 01:39:20|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.25|4207.65|14
1622425170000|2021-05-31 01:39:30|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|2
1622425180000|2021-05-31 01:39:40|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|17
1622425190000|2021-05-31 01:39:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|3
1622425200000|2021-05-31 01:40:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.13|4207.53|17
1622425210000|2021-05-31 01:40:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|0
1622425220000|2021-05-31 01:40:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|12
1622425230000|2021-05-31 01:40:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|17
1622425240000|2021-05-31 01:40:40|||||||||6
1622425250000|2021-05-31 01:40:50|4209.13|4208.53|4209.25|4208.65|4209.25|4208.65|4209.13|4208.53|22
1622425260000|2021-05-31 01:41:00|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|41
1622425270000|2021-05-31 01:41:10|||||||||5
1622425280000|2021-05-31 01:41:20|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|48
1622425290000|2021-05-31 01:41:30|4209|4208.4|4208.75|4208.15|4209|4208.4|4208.63|4208.03|13
1622425300000|2021-05-31 01:41:40|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|4
1622425310000|2021-05-31 01:41:50|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|34
1622425320000|2021-05-31 01:42:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|8
1622425330000|2021-05-31 01:42:10|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|2
1622425340000|2021-05-31 01:42:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|2
1622425350000|2021-05-31 01:42:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|0
1622425360000|2021-05-31 01:42:40|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|2
1622425370000|2021-05-31 01:42:50|||||||||1
1622425380000|2021-05-31 01:43:00|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|17
1622425390000|2021-05-31 01:43:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|4
1622425400000|2021-05-31 01:43:20|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.63|4208.03|6
1622425410000|2021-05-31 01:43:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|1
1622425420000|2021-05-31 01:43:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|31
1622425430000|2021-05-31 01:43:50|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|4
1622425440000|2021-05-31 01:44:00|4208.88|4208.28|4208.88|4208.28|4209|4208.4|4208.88|4208.28|0
1622425450000|2021-05-31 01:44:10|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|12
1622425460000|2021-05-31 01:44:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|3
1622425470000|2021-05-31 01:44:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|3
1622425480000|2021-05-31 01:44:40|||||||||6
1622425490000|2021-05-31 01:44:50|||||||||22
1622425500000|2021-05-31 01:45:00|4209|4208.4|4208.63|4208.03|4209.13|4208.53|4208.63|4208.03|33
1622425510000|2021-05-31 01:45:10|4208.75|4208.15|4208.38|4207.78|4208.75|4208.15|4208.38|4207.78|30
1622425520000|2021-05-31 01:45:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|18
1622425530000|2021-05-31 01:45:30|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.63|4208.03|33
1622425540000|2021-05-31 01:45:40|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|21
1622425550000|2021-05-31 01:45:50|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|15
1622425560000|2021-05-31 01:46:00|4209|4208.4|4209.38|4208.78|4209.38|4208.78|4208.88|4208.28|26
1622425570000|2021-05-31 01:46:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|12
1622425580000|2021-05-31 01:46:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|13
1622425590000|2021-05-31 01:46:30|4209.5|4208.9|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|32
1622425600000|2021-05-31 01:46:40|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|4
1622425610000|2021-05-31 01:46:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|17
1622425620000|2021-05-31 01:47:00|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|15
1622425630000|2021-05-31 01:47:10|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|10
1622425640000|2021-05-31 01:47:20|||||||||4
1622425650000|2021-05-31 01:47:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|35
1622425660000|2021-05-31 01:47:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|10
1622425670000|2021-05-31 01:47:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|4
1622425680000|2021-05-31 01:48:00|4210|4209.4|4210|4209.4|4210.13|4209.53|4209.88|4209.28|7
1622425690000|2021-05-31 01:48:10|4209.88|4209.28|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|27
1622425700000|2021-05-31 01:48:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|15
1622425710000|2021-05-31 01:48:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|18
1622425720000|2021-05-31 01:48:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|11
1622425740000|2021-05-31 01:49:00|4210|4209.4|4210|4209.4|4210|4209.4|4209.88|4209.28|14
1622425750000|2021-05-31 01:49:10|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|3
1622425760000|2021-05-31 01:49:20|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|16
1622425770000|2021-05-31 01:49:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|4
1622425780000|2021-05-31 01:49:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|9
1622425790000|2021-05-31 01:49:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|10
1622425800000|2021-05-31 01:50:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|13
1622425810000|2021-05-31 01:50:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|2
1622425820000|2021-05-31 01:50:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4
1622425830000|2021-05-31 01:50:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|15
1622425840000|2021-05-31 01:50:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|9
1622425850000|2021-05-31 01:50:50|||||||||1
1622425860000|2021-05-31 01:51:00|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.75|4209.15|7
1622425870000|2021-05-31 01:51:10|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|5
1622425880000|2021-05-31 01:51:20|||||||||3
1622425900000|2021-05-31 01:51:40|||||||||2
1622425910000|2021-05-31 01:51:50|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|35
1622425920000|2021-05-31 01:52:00|||||||||9
1622425940000|2021-05-31 01:52:20|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|22
1622425950000|2021-05-31 01:52:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|16
1622425960000|2021-05-31 01:52:40|||||||||5
1622425970000|2021-05-31 01:52:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|22
1622425980000|2021-05-31 01:53:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|15
1622425990000|2021-05-31 01:53:10|||||||||4
1622426000000|2021-05-31 01:53:20|||||||||3
1622426010000|2021-05-31 01:53:30|||||||||10
1622426040000|2021-05-31 01:54:00|4209.88|4209.28|4210|4209.4|4210.13|4209.53|4209.88|4209.28|15
1622426050000|2021-05-31 01:54:10|4209.88|4209.28|4210.38|4209.78|4210.38|4209.78|4209.88|4209.28|16
1622426060000|2021-05-31 01:54:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|9
1622426070000|2021-05-31 01:54:30|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|129
1622426080000|2021-05-31 01:54:40|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|30
1622426090000|2021-05-31 01:54:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|19
1622426100000|2021-05-31 01:55:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|23
1622426110000|2021-05-31 01:55:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|9
1622426120000|2021-05-31 01:55:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|29
1622426130000|2021-05-31 01:55:30|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|28
1622426140000|2021-05-31 01:55:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|14
1622426150000|2021-05-31 01:55:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|1
1622426160000|2021-05-31 01:56:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|20
1622426170000|2021-05-31 01:56:10|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|22
1622426180000|2021-05-31 01:56:20|4210.38|4209.78|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|15
1622426190000|2021-05-31 01:56:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|0
1622426200000|2021-05-31 01:56:40|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|15
1622426210000|2021-05-31 01:56:50|4210.25|4209.65|4210.63|4210.03|4210.63|4210.03|4210.25|4209.65|4
1622426220000|2021-05-31 01:57:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|8
1622426230000|2021-05-31 01:57:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|6
1622426240000|2021-05-31 01:57:20|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|12
1622426250000|2021-05-31 01:57:30|4210.63|4210.03|4210.5|4209.9|4210.88|4210.28|4210.5|4209.9|18
1622426260000|2021-05-31 01:57:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|16
1622426270000|2021-05-31 01:57:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622426280000|2021-05-31 01:58:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|12
1622426290000|2021-05-31 01:58:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|17
1622426300000|2021-05-31 01:58:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|9
1622426310000|2021-05-31 01:58:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|7
1622426320000|2021-05-31 01:58:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|12
1622426330000|2021-05-31 01:58:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|10
1622426340000|2021-05-31 01:59:00|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|3
1622426350000|2021-05-31 01:59:10|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|10
1622426360000|2021-05-31 01:59:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|9
1622426380000|2021-05-31 01:59:40|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|40
1622426390000|2021-05-31 01:59:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|3
1622426400000|2021-05-31 02:00:00|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|20
1622426410000|2021-05-31 02:00:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|13
1622426420000|2021-05-31 02:00:20|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|15
1622426430000|2021-05-31 02:00:30|||||||||1
1622426440000|2021-05-31 02:00:40|||||||||11
1622426450000|2021-05-31 02:00:50|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|6
1622426460000|2021-05-31 02:01:00|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|5
1622426470000|2021-05-31 02:01:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|29
1622426480000|2021-05-31 02:01:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|1
1622426490000|2021-05-31 02:01:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|2
1622426510000|2021-05-31 02:01:50|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.38|4209.78|13
1622426520000|2021-05-31 02:02:00|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|2
1622426570000|2021-05-31 02:02:50|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|17
1622426580000|2021-05-31 02:03:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|24
1622426590000|2021-05-31 02:03:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|13
1622426610000|2021-05-31 02:03:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|9
1622426620000|2021-05-31 02:03:40|||||||||1
1622426630000|2021-05-31 02:03:50|||||||||4
1622426640000|2021-05-31 02:04:00|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|8
1622426650000|2021-05-31 02:04:10|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|9
1622426680000|2021-05-31 02:04:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|6
1622426690000|2021-05-31 02:04:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|7
1622426700000|2021-05-31 02:05:00|||||||||6
1622426710000|2021-05-31 02:05:10|||||||||4
1622426720000|2021-05-31 02:05:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|16
1622426730000|2021-05-31 02:05:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|0
1622426740000|2021-05-31 02:05:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|3
1622426750000|2021-05-31 02:05:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|27
1622426760000|2021-05-31 02:06:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|31
1622426770000|2021-05-31 02:06:10|4210.38|4209.78|4210.63|4210.03|4210.88|4210.28|4210.38|4209.78|42
1622426780000|2021-05-31 02:06:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|13
1622426800000|2021-05-31 02:06:40|||||||||2
1622426810000|2021-05-31 02:06:50|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|51
1622426820000|2021-05-31 02:07:00|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|13
1622426830000|2021-05-31 02:07:10|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|42
1622426840000|2021-05-31 02:07:20|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|11
1622426850000|2021-05-31 02:07:30|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|5
1622426860000|2021-05-31 02:07:40|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|4
1622426880000|2021-05-31 02:08:00|4211|4210.4|4211|4210.4|4211.13|4210.53|4211|4210.4|20
1622426890000|2021-05-31 02:08:10|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|6
1622426910000|2021-05-31 02:08:30|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|19
1622426920000|2021-05-31 02:08:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|5
1622426930000|2021-05-31 02:08:50|||||||||17
1622426950000|2021-05-31 02:09:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|47
1622426960000|2021-05-31 02:09:20|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|28
1622426970000|2021-05-31 02:09:30|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.13|4210.53|2
1622426980000|2021-05-31 02:09:40|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|0
1622427000000|2021-05-31 02:10:00|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|47
1622427010000|2021-05-31 02:10:10|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|14
1622427030000|2021-05-31 02:10:30|||||||||1
1622427050000|2021-05-31 02:10:50|||||||||1
1622427060000|2021-05-31 02:11:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|19
1622427070000|2021-05-31 02:11:10|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|38
1622427080000|2021-05-31 02:11:20|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|12
1622427090000|2021-05-31 02:11:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|6
1622427100000|2021-05-31 02:11:40|||||||||5
1622427110000|2021-05-31 02:11:50|4209.38|4208.78|4210.13|4209.53|4210.13|4209.53|4209.38|4208.78|501
1622427120000|2021-05-31 02:12:00|4210.38|4209.78|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|94
1622427130000|2021-05-31 02:12:10|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|18
1622427140000|2021-05-31 02:12:20|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|14
1622427160000|2021-05-31 02:12:40|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|4
1622427170000|2021-05-31 02:12:50|||||||||5
1622427180000|2021-05-31 02:13:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|15
1622427190000|2021-05-31 02:13:10|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|8
1622427200000|2021-05-31 02:13:20|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|11
1622427210000|2021-05-31 02:13:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|9
1622427220000|2021-05-31 02:13:40|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|10
1622427240000|2021-05-31 02:14:00|||||||||2
1622427250000|2021-05-31 02:14:10|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|8
1622427260000|2021-05-31 02:14:20|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|14
1622427270000|2021-05-31 02:14:30|4210.25|4209.65|4210.25|4209.65|4210.38|4209.78|4210.25|4209.65|9
1622427280000|2021-05-31 02:14:40|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|7
1622427290000|2021-05-31 02:14:50|4210.25|4209.65|4210.38|4209.78|4210.5|4209.9|4210.25|4209.65|10
1622427300000|2021-05-31 02:15:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|34
1622427320000|2021-05-31 02:15:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|6
1622427330000|2021-05-31 02:15:30|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|7
1622427340000|2021-05-31 02:15:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622427350000|2021-05-31 02:15:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|2
1622427360000|2021-05-31 02:16:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|10
1622427380000|2021-05-31 02:16:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|14
1622427390000|2021-05-31 02:16:30|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.75|4210.15|8
1622427400000|2021-05-31 02:16:40|4210.63|4210.03|4210.63|4210.03|4210.75|4210.15|4210.5|4209.9|14
1622427410000|2021-05-31 02:16:50|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.5|4209.9|9
1622427420000|2021-05-31 02:17:00|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|1
1622427430000|2021-05-31 02:17:10|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|6
1622427440000|2021-05-31 02:17:20|||||||||11
1622427450000|2021-05-31 02:17:30|4210.25|4209.65|4210.25|4209.65|4210.38|4209.78|4210.13|4209.53|8
1622427460000|2021-05-31 02:17:40|4210.13|4209.53|4210.25|4209.65|4210.38|4209.78|4210.13|4209.53|17
1622427470000|2021-05-31 02:17:50|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|1
1622427480000|2021-05-31 02:18:00|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|29
1622427490000|2021-05-31 02:18:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|24
1622427500000|2021-05-31 02:18:20|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|21
1622427510000|2021-05-31 02:18:30|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|11
1622427520000|2021-05-31 02:18:40|4210.25|4209.65|4210.25|4209.65|4210.25|4209.65|4210.25|4209.65|0
1622427530000|2021-05-31 02:18:50|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|8
1622427580000|2021-05-31 02:19:40|||||||||12
1622427590000|2021-05-31 02:19:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|8
1622427600000|2021-05-31 02:20:00|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|30
1622427610000|2021-05-31 02:20:10|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|7
1622427620000|2021-05-31 02:20:20|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|9
1622427630000|2021-05-31 02:20:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|45
1622427640000|2021-05-31 02:20:40|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|22
1622427660000|2021-05-31 02:21:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|4
1622427670000|2021-05-31 02:21:10|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|13
1622427680000|2021-05-31 02:21:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|7
1622427690000|2021-05-31 02:21:30|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|11
1622427700000|2021-05-31 02:21:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|0
1622427720000|2021-05-31 02:22:00|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|29
1622427730000|2021-05-31 02:22:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|3
1622427740000|2021-05-31 02:22:20|||||||||2
1622427750000|2021-05-31 02:22:30|||||||||1
1622427760000|2021-05-31 02:22:40|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|41
1622427770000|2021-05-31 02:22:50|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|14
1622427800000|2021-05-31 02:23:20|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|26
1622427810000|2021-05-31 02:23:30|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|4210.63|4210.03|4
1622427820000|2021-05-31 02:23:40|4210.63|4210.03|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|3
1622427840000|2021-05-31 02:24:00|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|10
1622427860000|2021-05-31 02:24:20|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|24
1622427870000|2021-05-31 02:24:30|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|7
1622427900000|2021-05-31 02:25:00|||||||||7
1622427910000|2021-05-31 02:25:10|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|39
1622427930000|2021-05-31 02:25:30|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|9
1622427950000|2021-05-31 02:25:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|14
1622427960000|2021-05-31 02:26:00|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|2
1622427980000|2021-05-31 02:26:20|||||||||5
1622427990000|2021-05-31 02:26:30|4210.25|4209.65|4210.25|4209.65|4210.25|4209.65|4210.25|4209.65|15
1622428000000|2021-05-31 02:26:40|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|17
1622428030000|2021-05-31 02:27:10|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|45
1622428040000|2021-05-31 02:27:20|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|7
1622428050000|2021-05-31 02:27:30|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|21
1622428060000|2021-05-31 02:27:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|2
1622428080000|2021-05-31 02:28:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|5
1622428090000|2021-05-31 02:28:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|19
1622428110000|2021-05-31 02:28:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|7
1622428120000|2021-05-31 02:28:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|11
1622428130000|2021-05-31 02:28:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|7
1622428140000|2021-05-31 02:29:00|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|16
1622428160000|2021-05-31 02:29:20|||||||||7
1622428170000|2021-05-31 02:29:30|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|3
1622428190000|2021-05-31 02:29:50|||||||||2
1622428200000|2021-05-31 02:30:00|||||||||12
1622428210000|2021-05-31 02:30:10|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|15
1622428220000|2021-05-31 02:30:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|0
1622428260000|2021-05-31 02:31:00|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|9
1622428280000|2021-05-31 02:31:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|14
1622428290000|2021-05-31 02:31:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|16
1622428300000|2021-05-31 02:31:40|4210.13|4209.53|4209.88|4209.28|4210.25|4209.65|4209.88|4209.28|32
1622428310000|2021-05-31 02:31:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|4
1622428330000|2021-05-31 02:32:10|||||||||2
1622428340000|2021-05-31 02:32:20|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|0
1622428350000|2021-05-31 02:32:30|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|2
1622428360000|2021-05-31 02:32:40|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|2
1622428370000|2021-05-31 02:32:50|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|2
1622428380000|2021-05-31 02:33:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|62
1622428390000|2021-05-31 02:33:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|6
1622428410000|2021-05-31 02:33:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|20
1622428420000|2021-05-31 02:33:40|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|16
1622428430000|2021-05-31 02:33:50|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|5
1622428440000|2021-05-31 02:34:00|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|7
1622428470000|2021-05-31 02:34:30|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|24
1622428480000|2021-05-31 02:34:40|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|1
1622428490000|2021-05-31 02:34:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|3
1622428500000|2021-05-31 02:35:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|9
1622428510000|2021-05-31 02:35:10|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|10
1622428520000|2021-05-31 02:35:20|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|1
1622428530000|2021-05-31 02:35:30|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622428560000|2021-05-31 02:36:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|9
1622428580000|2021-05-31 02:36:20|||||||||16
1622428590000|2021-05-31 02:36:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4
1622428610000|2021-05-31 02:36:50|||||||||1
1622428620000|2021-05-31 02:37:00|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|10
1622428630000|2021-05-31 02:37:10|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|3
1622428640000|2021-05-31 02:37:20|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|4
1622428670000|2021-05-31 02:37:50|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|17
1622428680000|2021-05-31 02:38:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|8
1622428690000|2021-05-31 02:38:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|3
1622428700000|2021-05-31 02:38:20|||||||||3
1622428710000|2021-05-31 02:38:30|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|13
1622428720000|2021-05-31 02:38:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|23
1622428730000|2021-05-31 02:38:50|||||||||1
1622428740000|2021-05-31 02:39:00|4209.13|4208.53|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|14
1622428750000|2021-05-31 02:39:10|||||||||5
1622428760000|2021-05-31 02:39:20|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|8
1622428770000|2021-05-31 02:39:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|3
1622428800000|2021-05-31 02:40:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|9
1622428810000|2021-05-31 02:40:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|4
1622428820000|2021-05-31 02:40:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|7
1622428860000|2021-05-31 02:41:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|2
1622428870000|2021-05-31 02:41:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|13
1622428880000|2021-05-31 02:41:20|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|9
1622428890000|2021-05-31 02:41:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|3
1622428900000|2021-05-31 02:41:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|0
1622428910000|2021-05-31 02:41:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622428920000|2021-05-31 02:42:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|11
1622428940000|2021-05-31 02:42:20|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|1
1622428960000|2021-05-31 02:42:40|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|21
1622428970000|2021-05-31 02:42:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|2
1622428980000|2021-05-31 02:43:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|8
1622428990000|2021-05-31 02:43:10|||||||||13
1622429000000|2021-05-31 02:43:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|6
1622429010000|2021-05-31 02:43:30|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|7
1622429020000|2021-05-31 02:43:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|4
1622429040000|2021-05-31 02:44:00|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|7
1622429050000|2021-05-31 02:44:10|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|3
1622429060000|2021-05-31 02:44:20|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.38|4208.78|4
1622429070000|2021-05-31 02:44:30|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|0
1622429080000|2021-05-31 02:44:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|4
1622429090000|2021-05-31 02:44:50|||||||||1
1622429100000|2021-05-31 02:45:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.38|4208.78|29
1622429110000|2021-05-31 02:45:10|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|1
1622429120000|2021-05-31 02:45:20|4209.63|4209.03|4209.75|4209.15|4209.75|4209.15|4209.63|4209.03|1
1622429130000|2021-05-31 02:45:30|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|0
1622429140000|2021-05-31 02:45:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|15
1622429160000|2021-05-31 02:46:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622429170000|2021-05-31 02:46:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|1
1622429190000|2021-05-31 02:46:30|||||||||3
1622429200000|2021-05-31 02:46:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|10
1622429210000|2021-05-31 02:46:50|||||||||6
1622429220000|2021-05-31 02:47:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|5
1622429230000|2021-05-31 02:47:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|5
1622429240000|2021-05-31 02:47:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|16
1622429250000|2021-05-31 02:47:30|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|9
1622429270000|2021-05-31 02:47:50|||||||||1
1622429280000|2021-05-31 02:48:00|||||||||14
1622429290000|2021-05-31 02:48:10|4210.5|4209.9|4210.25|4209.65|4210.5|4209.9|4210.25|4209.65|36
1622429300000|2021-05-31 02:48:20|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|6
1622429320000|2021-05-31 02:48:40|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|9
1622429380000|2021-05-31 02:49:40|||||||||1
1622429390000|2021-05-31 02:49:50|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|8
1622429420000|2021-05-31 02:50:20|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|8
1622429440000|2021-05-31 02:50:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|11
1622429450000|2021-05-31 02:50:50|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|13
1622429460000|2021-05-31 02:51:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|4
1622429510000|2021-05-31 02:51:50|4210|4209.4|4210|4209.4|4210.13|4209.53|4210|4209.4|3
1622429520000|2021-05-31 02:52:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|0
1622429550000|2021-05-31 02:52:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|3
1622429570000|2021-05-31 02:52:50|4210|4209.4|4210|4209.4|4210|4209.4|4209.88|4209.28|3
1622429580000|2021-05-31 02:53:00|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|5
1622429590000|2021-05-31 02:53:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|12
1622429600000|2021-05-31 02:53:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|22
1622429620000|2021-05-31 02:53:40|||||||||1
1622429680000|2021-05-31 02:54:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|16
1622429690000|2021-05-31 02:54:50|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|12
1622429700000|2021-05-31 02:55:00|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|20
1622429710000|2021-05-31 02:55:10|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|18
1622429730000|2021-05-31 02:55:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|9
1622429740000|2021-05-31 02:55:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|4
1622429760000|2021-05-31 02:56:00|4209.75|4209.15|4209.38|4208.78|4209.75|4209.15|4209.38|4208.78|27
1622429770000|2021-05-31 02:56:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|17
1622429780000|2021-05-31 02:56:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622429790000|2021-05-31 02:56:30|||||||||3
1622429810000|2021-05-31 02:56:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|6
1622429830000|2021-05-31 02:57:10|4210|4209.4|4209.63|4209.03|4210|4209.4|4209.63|4209.03|36
1622429840000|2021-05-31 02:57:20|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|7
1622429850000|2021-05-31 02:57:30|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|9
1622429860000|2021-05-31 02:57:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|5
1622429870000|2021-05-31 02:57:50|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|2
1622429880000|2021-05-31 02:58:00|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|16
1622429890000|2021-05-31 02:58:10|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|16
1622429900000|2021-05-31 02:58:20|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|1
1622429910000|2021-05-31 02:58:30|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|1
1622429920000|2021-05-31 02:58:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|1
1622429930000|2021-05-31 02:58:50|||||||||3
1622429940000|2021-05-31 02:59:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622429950000|2021-05-31 02:59:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|16
1622429960000|2021-05-31 02:59:20|||||||||2
1622429990000|2021-05-31 02:59:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|23
1622430000000|2021-05-31 03:00:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|4
1622430030000|2021-05-31 03:00:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|12
1622430040000|2021-05-31 03:00:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|6
1622430050000|2021-05-31 03:00:50|4210|4209.4|4210|4209.4|4210|4209.4|4209.88|4209.28|4
1622430060000|2021-05-31 03:01:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|0
1622430070000|2021-05-31 03:01:10|||||||||5
1622430100000|2021-05-31 03:01:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|13
1622430110000|2021-05-31 03:01:50|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|3
1622430120000|2021-05-31 03:02:00|||||||||2
1622430130000|2021-05-31 03:02:10|||||||||11
1622430150000|2021-05-31 03:02:30|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|11
1622430160000|2021-05-31 03:02:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|2
1622430170000|2021-05-31 03:02:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|8
1622430190000|2021-05-31 03:03:10|||||||||6
1622430210000|2021-05-31 03:03:30|||||||||1
1622430230000|2021-05-31 03:03:50|||||||||8
1622430240000|2021-05-31 03:04:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|28
1622430250000|2021-05-31 03:04:10|||||||||1
1622430270000|2021-05-31 03:04:30|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|14
1622430280000|2021-05-31 03:04:40|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|8
1622430290000|2021-05-31 03:04:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|15
1622430300000|2021-05-31 03:05:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|13
1622430310000|2021-05-31 03:05:10|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|17
1622430320000|2021-05-31 03:05:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|2
1622430330000|2021-05-31 03:05:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|7
1622430350000|2021-05-31 03:05:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|7
1622430390000|2021-05-31 03:06:30|||||||||2
1622430400000|2021-05-31 03:06:40|||||||||11
1622430410000|2021-05-31 03:06:50|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|21
1622430420000|2021-05-31 03:07:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|17
1622430430000|2021-05-31 03:07:10|||||||||3
1622430440000|2021-05-31 03:07:20|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|16
1622430450000|2021-05-31 03:07:30|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|12
1622430510000|2021-05-31 03:08:30|||||||||8
1622430520000|2021-05-31 03:08:40|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|20
1622430530000|2021-05-31 03:08:50|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|9
1622430540000|2021-05-31 03:09:00|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.5|4208.9|11
1622430550000|2021-05-31 03:09:10|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|15
1622430560000|2021-05-31 03:09:20|||||||||2
1622430570000|2021-05-31 03:09:30|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|0
1622430600000|2021-05-31 03:10:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|13
1622430620000|2021-05-31 03:10:20|||||||||2
1622430630000|2021-05-31 03:10:30|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|19
1622430640000|2021-05-31 03:10:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|6
1622430660000|2021-05-31 03:11:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|5
1622430670000|2021-05-31 03:11:10|||||||||4
1622430690000|2021-05-31 03:11:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|6
1622430720000|2021-05-31 03:12:00|||||||||1
1622430740000|2021-05-31 03:12:20|||||||||22
1622430760000|2021-05-31 03:12:40|||||||||13
1622430780000|2021-05-31 03:13:00|||||||||1
1622430790000|2021-05-31 03:13:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|9
1622430830000|2021-05-31 03:13:50|||||||||11
1622430840000|2021-05-31 03:14:00|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|28
1622430870000|2021-05-31 03:14:30|||||||||1
1622430920000|2021-05-31 03:15:20|||||||||6
1622430930000|2021-05-31 03:15:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|3
1622430940000|2021-05-31 03:15:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|7
1622430950000|2021-05-31 03:15:50|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|16
1622430970000|2021-05-31 03:16:10|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|7
1622430980000|2021-05-31 03:16:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|5
1622430990000|2021-05-31 03:16:30|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|4
1622431000000|2021-05-31 03:16:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|0
1622431040000|2021-05-31 03:17:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|5
1622431060000|2021-05-31 03:17:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|1
1622431070000|2021-05-31 03:17:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|11
1622431100000|2021-05-31 03:18:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|5
1622431110000|2021-05-31 03:18:30|||||||||3
1622431140000|2021-05-31 03:19:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|3
1622431180000|2021-05-31 03:19:40|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|21
1622431200000|2021-05-31 03:20:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|20
1622431210000|2021-05-31 03:20:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|9
1622431220000|2021-05-31 03:20:20|||||||||1
1622431230000|2021-05-31 03:20:30|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|14
1622431240000|2021-05-31 03:20:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|1
1622431260000|2021-05-31 03:21:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|36
1622431270000|2021-05-31 03:21:10|4209.5|4208.9|4209.13|4208.53|4209.63|4209.03|4209.13|4208.53|43
1622431280000|2021-05-31 03:21:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|4
1622431290000|2021-05-31 03:21:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|10
1622431300000|2021-05-31 03:21:40|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|4
1622431310000|2021-05-31 03:21:50|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|9
1622431320000|2021-05-31 03:22:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|2
1622431340000|2021-05-31 03:22:20|||||||||15
1622431400000|2021-05-31 03:23:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|1
1622431430000|2021-05-31 03:23:50|||||||||1
1622431440000|2021-05-31 03:24:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|20
1622431460000|2021-05-31 03:24:20|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.13|4208.53|0
1622431470000|2021-05-31 03:24:30|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|10
1622431480000|2021-05-31 03:24:40|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|5
1622431500000|2021-05-31 03:25:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|6
1622431510000|2021-05-31 03:25:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|1
1622431520000|2021-05-31 03:25:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|5
1622431540000|2021-05-31 03:25:40|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|6
1622431550000|2021-05-31 03:25:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|1
1622431560000|2021-05-31 03:26:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|3
1622431570000|2021-05-31 03:26:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|0
1622431580000|2021-05-31 03:26:20|||||||||1
1622431600000|2021-05-31 03:26:40|||||||||1
1622431620000|2021-05-31 03:27:00|||||||||2
1622431630000|2021-05-31 03:27:10|||||||||3
1622431640000|2021-05-31 03:27:20|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|9
1622431650000|2021-05-31 03:27:30|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|2
1622431660000|2021-05-31 03:27:40|4209.5|4208.9|4209.13|4208.53|4209.63|4209.03|4209.13|4208.53|21
1622431670000|2021-05-31 03:27:50|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|42
1622431680000|2021-05-31 03:28:00|4209|4208.4|4208.63|4208.03|4209.13|4208.53|4208.63|4208.03|24
1622431700000|2021-05-31 03:28:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|39
1622431710000|2021-05-31 03:28:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|14
1622431730000|2021-05-31 03:28:50|||||||||9
1622431770000|2021-05-31 03:29:30|||||||||14
1622431790000|2021-05-31 03:29:50|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|12
1622431800000|2021-05-31 03:30:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.63|4208.03|30
1622431810000|2021-05-31 03:30:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|13
1622431820000|2021-05-31 03:30:20|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|1
1622431840000|2021-05-31 03:30:40|||||||||2
1622431850000|2021-05-31 03:30:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|11
1622431860000|2021-05-31 03:31:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|19
1622431870000|2021-05-31 03:31:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|9
1622431900000|2021-05-31 03:31:40|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|17
1622431920000|2021-05-31 03:32:00|4208.5|4207.9|4208.88|4208.28|4208.88|4208.28|4208.5|4207.9|58
1622431930000|2021-05-31 03:32:10|||||||||1
1622431940000|2021-05-31 03:32:20|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|5
1622431960000|2021-05-31 03:32:40|4209|4208.4|4209|4208.4|4209.13|4208.53|4208.88|4208.28|11
1622431970000|2021-05-31 03:32:50|4208.88|4208.28|4209|4208.4|4209|4208.4|4208.88|4208.28|3
1622431980000|2021-05-31 03:33:00|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|0
1622431990000|2021-05-31 03:33:10|4209|4208.4|4209|4208.4|4209.13|4208.53|4208.88|4208.28|4
1622432000000|2021-05-31 03:33:20|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|2
1622432010000|2021-05-31 03:33:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|7
1622432020000|2021-05-31 03:33:40|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|15
1622432050000|2021-05-31 03:34:10|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|7
1622432060000|2021-05-31 03:34:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|0
1622432070000|2021-05-31 03:34:30|||||||||9
1622432080000|2021-05-31 03:34:40|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|3
1622432090000|2021-05-31 03:34:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|16
1622432100000|2021-05-31 03:35:00|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|6
1622432130000|2021-05-31 03:35:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|22
1622432150000|2021-05-31 03:35:50|||||||||1
1622432170000|2021-05-31 03:36:10|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|13
1622432190000|2021-05-31 03:36:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|30
1622432200000|2021-05-31 03:36:40|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|0
1622432220000|2021-05-31 03:37:00|||||||||17
1622432240000|2021-05-31 03:37:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|5
1622432250000|2021-05-31 03:37:30|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|22
1622432270000|2021-05-31 03:37:50|||||||||3
1622432280000|2021-05-31 03:38:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|10
1622432300000|2021-05-31 03:38:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|1
1622432330000|2021-05-31 03:38:50|||||||||1
1622432350000|2021-05-31 03:39:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|22
1622432360000|2021-05-31 03:39:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|16
1622432370000|2021-05-31 03:39:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|9
1622432380000|2021-05-31 03:39:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|2
1622432390000|2021-05-31 03:39:50|||||||||4
1622432400000|2021-05-31 03:40:00|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|11
1622432410000|2021-05-31 03:40:10|||||||||1
1622432430000|2021-05-31 03:40:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|4
1622432460000|2021-05-31 03:41:00|4209.13|4208.53|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|25
1622432470000|2021-05-31 03:41:10|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|1
1622432480000|2021-05-31 03:41:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|0
1622432490000|2021-05-31 03:41:30|||||||||1
1622432500000|2021-05-31 03:41:40|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|12
1622432520000|2021-05-31 03:42:00|||||||||13
1622432560000|2021-05-31 03:42:40|||||||||2
1622432620000|2021-05-31 03:43:40|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|9
1622432630000|2021-05-31 03:43:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|5
1622432660000|2021-05-31 03:44:20|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|14
1622432670000|2021-05-31 03:44:30|||||||||1
1622432680000|2021-05-31 03:44:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|2
1622432690000|2021-05-31 03:44:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|1
1622432700000|2021-05-31 03:45:00|||||||||3
1622432710000|2021-05-31 03:45:10|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|0
1622432720000|2021-05-31 03:45:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|16
1622432750000|2021-05-31 03:45:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|22
1622432760000|2021-05-31 03:46:00|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|8
1622432770000|2021-05-31 03:46:10|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|2
1622432780000|2021-05-31 03:46:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|13
1622432800000|2021-05-31 03:46:40|||||||||19
1622432810000|2021-05-31 03:46:50|||||||||3
1622432820000|2021-05-31 03:47:00|||||||||1
1622432860000|2021-05-31 03:47:40|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|12
1622432870000|2021-05-31 03:47:50|||||||||3
1622432890000|2021-05-31 03:48:10|||||||||1
1622432910000|2021-05-31 03:48:30|||||||||1
1622432920000|2021-05-31 03:48:40|||||||||1
1622432930000|2021-05-31 03:48:50|||||||||3
1622432950000|2021-05-31 03:49:10|||||||||3
1622432960000|2021-05-31 03:49:20|||||||||1
1622433010000|2021-05-31 03:50:10|||||||||1
1622433040000|2021-05-31 03:50:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|31
1622433050000|2021-05-31 03:50:50|||||||||2
1622433100000|2021-05-31 03:51:40|||||||||1
1622433110000|2021-05-31 03:51:50|||||||||17
1622433140000|2021-05-31 03:52:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|5
1622433180000|2021-05-31 03:53:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|30
1622433190000|2021-05-31 03:53:10|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|3
1622433210000|2021-05-31 03:53:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|5
1622433230000|2021-05-31 03:53:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|81
1622433240000|2021-05-31 03:54:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|3
1622433250000|2021-05-31 03:54:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|9
1622433310000|2021-05-31 03:55:10|||||||||37
1622433340000|2021-05-31 03:55:40|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|18
1622433360000|2021-05-31 03:56:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|32
1622433370000|2021-05-31 03:56:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|12
1622433390000|2021-05-31 03:56:30|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|18
1622433430000|2021-05-31 03:57:10|||||||||1
1622433450000|2021-05-31 03:57:30|||||||||2
1622433480000|2021-05-31 03:58:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|12
1622433530000|2021-05-31 03:58:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|3
1622433600000|2021-05-31 04:00:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|42
1622433670000|2021-05-31 04:01:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|10
1622433700000|2021-05-31 04:01:40|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|17
1622433720000|2021-05-31 04:02:00|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|18
1622433730000|2021-05-31 04:02:10|||||||||1
1622433740000|2021-05-31 04:02:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|5
1622433750000|2021-05-31 04:02:30|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|46
1622433820000|2021-05-31 04:03:40|||||||||8
1622433850000|2021-05-31 04:04:10|||||||||3
1622433870000|2021-05-31 04:04:30|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|24
1622433920000|2021-05-31 04:05:20|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|1
1622433930000|2021-05-31 04:05:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|16
1622433940000|2021-05-31 04:05:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622433960000|2021-05-31 04:06:00|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|27
1622433980000|2021-05-31 04:06:20|||||||||1
1622434000000|2021-05-31 04:06:40|||||||||12
1622434030000|2021-05-31 04:07:10|||||||||3
1622434100000|2021-05-31 04:08:20|||||||||4
1622434110000|2021-05-31 04:08:30|||||||||5
1622434130000|2021-05-31 04:08:50|||||||||2
1622434180000|2021-05-31 04:09:40|||||||||2
1622434190000|2021-05-31 04:09:50|||||||||12
1622434200000|2021-05-31 04:10:00|||||||||1
1622434220000|2021-05-31 04:10:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|13
1622434230000|2021-05-31 04:10:30|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.38|4208.78|14
1622434240000|2021-05-31 04:10:40|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|7
1622434250000|2021-05-31 04:10:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|1
1622434290000|2021-05-31 04:11:30|||||||||1
1622434380000|2021-05-31 04:13:00|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|28
1622434390000|2021-05-31 04:13:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|4
1622434400000|2021-05-31 04:13:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|3
1622434430000|2021-05-31 04:13:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622434440000|2021-05-31 04:14:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|7
1622434530000|2021-05-31 04:15:30|||||||||1
1622434560000|2021-05-31 04:16:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|10
1622434600000|2021-05-31 04:16:40|||||||||2
1622434610000|2021-05-31 04:16:50|||||||||6
1622434620000|2021-05-31 04:17:00|||||||||4
1622434630000|2021-05-31 04:17:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|2
1622434640000|2021-05-31 04:17:20|||||||||1
1622434670000|2021-05-31 04:17:50|||||||||6
1622434680000|2021-05-31 04:18:00|||||||||3
1622434690000|2021-05-31 04:18:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|19
1622434700000|2021-05-31 04:18:20|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622434730000|2021-05-31 04:18:50|||||||||1
1622434750000|2021-05-31 04:19:10|||||||||11
1622434780000|2021-05-31 04:19:40|||||||||1
1622434810000|2021-05-31 04:20:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|11
1622434890000|2021-05-31 04:21:30|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|12
1622434900000|2021-05-31 04:21:40|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4
1622434910000|2021-05-31 04:21:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|16
1622434920000|2021-05-31 04:22:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|11
1622434930000|2021-05-31 04:22:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|5
1622434940000|2021-05-31 04:22:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|15
1622434950000|2021-05-31 04:22:30|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|15
1622434970000|2021-05-31 04:22:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|15
1622434980000|2021-05-31 04:23:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|11
1622435020000|2021-05-31 04:23:40|||||||||1
1622435040000|2021-05-31 04:24:00|||||||||3
1622435100000|2021-05-31 04:25:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|14
1622435110000|2021-05-31 04:25:10|||||||||21
1622435120000|2021-05-31 04:25:20|4209.38|4208.78|4209.5|4208.9|4209.5|4208.9|4209.38|4208.78|7
1622435130000|2021-05-31 04:25:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|0
1622435160000|2021-05-31 04:26:00|||||||||4
1622435180000|2021-05-31 04:26:20|||||||||2
1622435220000|2021-05-31 04:27:00|||||||||3
1622435290000|2021-05-31 04:28:10|||||||||1
1622435310000|2021-05-31 04:28:30|||||||||1
1622435330000|2021-05-31 04:28:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|24
1622435350000|2021-05-31 04:29:10|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|5
1622435360000|2021-05-31 04:29:20|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622435380000|2021-05-31 04:29:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|0
1622435400000|2021-05-31 04:30:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|9
1622435430000|2021-05-31 04:30:30|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|18
1622435440000|2021-05-31 04:30:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|8
1622435460000|2021-05-31 04:31:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|19
1622435490000|2021-05-31 04:31:30|||||||||13
1622435520000|2021-05-31 04:32:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|18
1622435560000|2021-05-31 04:32:40|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|21
1622435620000|2021-05-31 04:33:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|17
1622435630000|2021-05-31 04:33:50|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|5
1622435640000|2021-05-31 04:34:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622435660000|2021-05-31 04:34:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|2
1622435670000|2021-05-31 04:34:30|||||||||1
1622435680000|2021-05-31 04:34:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|8
1622435690000|2021-05-31 04:34:50|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4
1622435700000|2021-05-31 04:35:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|2
1622435730000|2021-05-31 04:35:30|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|4
1622435790000|2021-05-31 04:36:30|||||||||2
1622435800000|2021-05-31 04:36:40|||||||||17
1622435810000|2021-05-31 04:36:50|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|1
1622435820000|2021-05-31 04:37:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|0
1622435830000|2021-05-31 04:37:10|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|5
1622435850000|2021-05-31 04:37:30|||||||||1
1622435870000|2021-05-31 04:37:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|30
1622435880000|2021-05-31 04:38:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|1
1622435890000|2021-05-31 04:38:10|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|5
1622435910000|2021-05-31 04:38:30|||||||||1
1622435940000|2021-05-31 04:39:00|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|16
1622435980000|2021-05-31 04:39:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|1
1622435990000|2021-05-31 04:39:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|1
1622436000000|2021-05-31 04:40:00|||||||||1
1622436050000|2021-05-31 04:40:50|||||||||1
1622436060000|2021-05-31 04:41:00|||||||||20
1622436070000|2021-05-31 04:41:10|4209|4208.4|4209|4208.4|4209|4208.4|4208.88|4208.28|12
1622436080000|2021-05-31 04:41:20|4209.13|4208.53|4209|4208.4|4209.13|4208.53|4209|4208.4|2
1622436090000|2021-05-31 04:41:30|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|7
1622436100000|2021-05-31 04:41:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|9
1622436120000|2021-05-31 04:42:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|3
1622436130000|2021-05-31 04:42:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|7
1622436160000|2021-05-31 04:42:40|||||||||13
1622436170000|2021-05-31 04:42:50|||||||||11
1622436200000|2021-05-31 04:43:20|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|24
1622436210000|2021-05-31 04:43:30|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|1
1622436270000|2021-05-31 04:44:30|||||||||2
1622436300000|2021-05-31 04:45:00|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|23
1622436310000|2021-05-31 04:45:10|||||||||1
1622436350000|2021-05-31 04:45:50|||||||||2
1622436360000|2021-05-31 04:46:00|||||||||2
1622436390000|2021-05-31 04:46:30|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|35
1622436400000|2021-05-31 04:46:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|15
1622436420000|2021-05-31 04:47:00|||||||||3
1622436430000|2021-05-31 04:47:10|||||||||1
1622436480000|2021-05-31 04:48:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|5
1622436510000|2021-05-31 04:48:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|11
1622436520000|2021-05-31 04:48:40|||||||||3
1622436550000|2021-05-31 04:49:10|||||||||1
1622436560000|2021-05-31 04:49:20|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|25
1622436600000|2021-05-31 04:50:00|||||||||11
1622436650000|2021-05-31 04:50:50|||||||||2
1622436720000|2021-05-31 04:52:00|||||||||6
1622436730000|2021-05-31 04:52:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|18
1622436740000|2021-05-31 04:52:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|17
1622436750000|2021-05-31 04:52:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|6
1622436780000|2021-05-31 04:53:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|8
1622436790000|2021-05-31 04:53:10|||||||||1
1622436820000|2021-05-31 04:53:40|||||||||4
1622436860000|2021-05-31 04:54:20|||||||||1
1622436900000|2021-05-31 04:55:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|7
1622436920000|2021-05-31 04:55:20|||||||||4
1622436930000|2021-05-31 04:55:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|5
1622436940000|2021-05-31 04:55:40|||||||||2
1622436950000|2021-05-31 04:55:50|||||||||2
1622436970000|2021-05-31 04:56:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|15
1622436990000|2021-05-31 04:56:30|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|10
1622437000000|2021-05-31 04:56:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|13
1622437020000|2021-05-31 04:57:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|21
1622437040000|2021-05-31 04:57:20|||||||||5
1622437090000|2021-05-31 04:58:10|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|87
1622437100000|2021-05-31 04:58:20|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|60
1622437130000|2021-05-31 04:58:50|||||||||2
1622437140000|2021-05-31 04:59:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|15
1622437170000|2021-05-31 04:59:30|||||||||10
1622437180000|2021-05-31 04:59:40|||||||||4
1622437200000|2021-05-31 05:00:00|4208.38|4207.78|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|47
1622437210000|2021-05-31 05:00:10|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|24
1622437220000|2021-05-31 05:00:20|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|2
1622437240000|2021-05-31 05:00:40|||||||||2
1622437250000|2021-05-31 05:00:50|||||||||31
1622437260000|2021-05-31 05:01:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|9
1622437270000|2021-05-31 05:01:10|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|6
1622437280000|2021-05-31 05:01:20|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|23
1622437290000|2021-05-31 05:01:30|||||||||14
1622437320000|2021-05-31 05:02:00|||||||||17
1622437350000|2021-05-31 05:02:30|||||||||2
1622437420000|2021-05-31 05:03:40|||||||||8
1622437430000|2021-05-31 05:03:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|16
1622437440000|2021-05-31 05:04:00|||||||||6
1622437450000|2021-05-31 05:04:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|5
1622437470000|2021-05-31 05:04:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|11
1622437480000|2021-05-31 05:04:40|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|5
1622437500000|2021-05-31 05:05:00|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|9
1622437510000|2021-05-31 05:05:10|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.75|4208.15|14
1622437520000|2021-05-31 05:05:20|4208.63|4208.03|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|3
1622437530000|2021-05-31 05:05:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|17
1622437570000|2021-05-31 05:06:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|6
1622437590000|2021-05-31 05:06:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|64
1622437600000|2021-05-31 05:06:40|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|15
1622437610000|2021-05-31 05:06:50|||||||||1
1622437620000|2021-05-31 05:07:00|||||||||4
1622437650000|2021-05-31 05:07:30|||||||||1
1622437660000|2021-05-31 05:07:40|||||||||1
1622437670000|2021-05-31 05:07:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|19
1622437680000|2021-05-31 05:08:00|||||||||1
1622437700000|2021-05-31 05:08:20|||||||||1
1622437730000|2021-05-31 05:08:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|19
1622437740000|2021-05-31 05:09:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|6
1622437750000|2021-05-31 05:09:10|4209|4208.4|4209|4208.4|4209.13|4208.53|4208.88|4208.28|1
1622437760000|2021-05-31 05:09:20|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|4
1622437770000|2021-05-31 05:09:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|5
1622437800000|2021-05-31 05:10:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|17
1622437810000|2021-05-31 05:10:10|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|17
1622437820000|2021-05-31 05:10:20|||||||||4
1622437830000|2021-05-31 05:10:30|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|12
1622437860000|2021-05-31 05:11:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|13
1622437900000|2021-05-31 05:11:40|||||||||7
1622437950000|2021-05-31 05:12:30|4208.38|4207.78|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|55
1622437990000|2021-05-31 05:13:10|||||||||4
1622438010000|2021-05-31 05:13:30|||||||||8
1622438020000|2021-05-31 05:13:40|||||||||2
1622438040000|2021-05-31 05:14:00|||||||||12
1622438060000|2021-05-31 05:14:20|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|7
1622438070000|2021-05-31 05:14:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|11
1622438090000|2021-05-31 05:14:50|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|13
1622438100000|2021-05-31 05:15:00|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|7
1622438120000|2021-05-31 05:15:20|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|19
1622438130000|2021-05-31 05:15:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|13
1622438150000|2021-05-31 05:15:50|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|4
1622438160000|2021-05-31 05:16:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|3
1622438170000|2021-05-31 05:16:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|0
1622438220000|2021-05-31 05:17:00|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.75|4208.15|8
1622438230000|2021-05-31 05:17:10|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|12
1622438240000|2021-05-31 05:17:20|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|10
1622438250000|2021-05-31 05:17:30|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|11
1622438260000|2021-05-31 05:17:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|18
1622438310000|2021-05-31 05:18:30|4208.63|4208.03|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|8
1622438320000|2021-05-31 05:18:40|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.63|4208.03|7
1622438330000|2021-05-31 05:18:50|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|0
1622438340000|2021-05-31 05:19:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|6
1622438370000|2021-05-31 05:19:30|||||||||5
1622438380000|2021-05-31 05:19:40|||||||||8
1622438410000|2021-05-31 05:20:10|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|6
1622438430000|2021-05-31 05:20:30|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|7
1622438440000|2021-05-31 05:20:40|||||||||1
1622438460000|2021-05-31 05:21:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|20
1622438510000|2021-05-31 05:21:50|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|13
1622438520000|2021-05-31 05:22:00|4208.5|4207.9|4208.88|4208.28|4208.88|4208.28|4208.5|4207.9|24
1622438540000|2021-05-31 05:22:20|||||||||9
1622438560000|2021-05-31 05:22:40|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|8
1622438570000|2021-05-31 05:22:50|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|1
1622438640000|2021-05-31 05:24:00|||||||||47
1622438650000|2021-05-31 05:24:10|4208.75|4208.15|4208.88|4208.28|4209|4208.4|4208.75|4208.15|5
1622438660000|2021-05-31 05:24:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|42
1622438710000|2021-05-31 05:25:10|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|26
1622438750000|2021-05-31 05:25:50|||||||||16
1622438770000|2021-05-31 05:26:10|||||||||2
1622438780000|2021-05-31 05:26:20|||||||||11
1622438800000|2021-05-31 05:26:40|||||||||1
1622438810000|2021-05-31 05:26:50|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|32
1622438830000|2021-05-31 05:27:10|||||||||1
1622438840000|2021-05-31 05:27:20|||||||||27
1622438850000|2021-05-31 05:27:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|24
1622438870000|2021-05-31 05:27:50|4208.63|4208.03|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|66
1622438880000|2021-05-31 05:28:00|||||||||1
1622438910000|2021-05-31 05:28:30|4208.38|4207.78|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|10
1622438930000|2021-05-31 05:28:50|||||||||44
1622438940000|2021-05-31 05:29:00|||||||||39
1622438950000|2021-05-31 05:29:10|||||||||3
1622438960000|2021-05-31 05:29:20|||||||||3
1622438970000|2021-05-31 05:29:30|||||||||20
1622438980000|2021-05-31 05:29:40|||||||||1
1622438990000|2021-05-31 05:29:50|||||||||31
1622439010000|2021-05-31 05:30:10|||||||||9
1622439020000|2021-05-31 05:30:20|||||||||12
1622439030000|2021-05-31 05:30:30|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|28
1622439040000|2021-05-31 05:30:40|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|20
1622439050000|2021-05-31 05:30:50|||||||||1
1622439060000|2021-05-31 05:31:00|||||||||1
1622439100000|2021-05-31 05:31:40|||||||||10
1622439140000|2021-05-31 05:32:20|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|50
1622439150000|2021-05-31 05:32:30|||||||||4
1622439170000|2021-05-31 05:32:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|2
1622439180000|2021-05-31 05:33:00|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|7
1622439220000|2021-05-31 05:33:40|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|3
1622439230000|2021-05-31 05:33:50|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|6
1622439240000|2021-05-31 05:34:00|||||||||2
1622439260000|2021-05-31 05:34:20|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|17
1622439270000|2021-05-31 05:34:30|||||||||1
1622439290000|2021-05-31 05:34:50|||||||||7
1622439310000|2021-05-31 05:35:10|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|3
1622439320000|2021-05-31 05:35:20|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|7
1622439330000|2021-05-31 05:35:30|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|23
1622439340000|2021-05-31 05:35:40|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|23
1622439360000|2021-05-31 05:36:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|8
1622439370000|2021-05-31 05:36:10|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|28
1622439430000|2021-05-31 05:37:10|||||||||2
1622439450000|2021-05-31 05:37:30|||||||||1
1622439460000|2021-05-31 05:37:40|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|19
1622439480000|2021-05-31 05:38:00|||||||||7
1622439490000|2021-05-31 05:38:10|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|32
1622439500000|2021-05-31 05:38:20|||||||||30
1622439530000|2021-05-31 05:38:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|9
1622439550000|2021-05-31 05:39:10|||||||||1
1622439580000|2021-05-31 05:39:40|||||||||5
1622439600000|2021-05-31 05:40:00|||||||||10
1622439610000|2021-05-31 05:40:10|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|21
1622439620000|2021-05-31 05:40:20|||||||||2
1622439640000|2021-05-31 05:40:40|||||||||5
1622439670000|2021-05-31 05:41:10|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|32
1622439680000|2021-05-31 05:41:20|||||||||7
1622439690000|2021-05-31 05:41:30|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|18
1622439700000|2021-05-31 05:41:40|||||||||2
1622439710000|2021-05-31 05:41:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|14
1622439720000|2021-05-31 05:42:00|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|20
1622439740000|2021-05-31 05:42:20|||||||||1
1622439760000|2021-05-31 05:42:40|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|33
1622439770000|2021-05-31 05:42:50|4208.13|4207.53|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|9
1622439790000|2021-05-31 05:43:10|||||||||5
1622439800000|2021-05-31 05:43:20|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|7
1622439820000|2021-05-31 05:43:40|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|6
1622439840000|2021-05-31 05:44:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|3
1622439870000|2021-05-31 05:44:30|4208.63|4208.03|4208.5|4207.9|4208.63|4208.03|4208.5|4207.9|14
1622439880000|2021-05-31 05:44:40|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|0
1622439890000|2021-05-31 05:44:50|||||||||4
1622439900000|2021-05-31 05:45:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|12
1622439910000|2021-05-31 05:45:10|||||||||1
1622439920000|2021-05-31 05:45:20|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|33
1622439930000|2021-05-31 05:45:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|0
1622439970000|2021-05-31 05:46:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|44
1622439990000|2021-05-31 05:46:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|2
1622440040000|2021-05-31 05:47:20|||||||||13
1622440050000|2021-05-31 05:47:30|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|11
1622440060000|2021-05-31 05:47:40|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|8
1622440070000|2021-05-31 05:47:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|9
1622440080000|2021-05-31 05:48:00|||||||||13
1622440090000|2021-05-31 05:48:10|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|10
1622440100000|2021-05-31 05:48:20|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|1
1622440110000|2021-05-31 05:48:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|2
1622440120000|2021-05-31 05:48:40|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|7
1622440130000|2021-05-31 05:48:50|||||||||36
1622440140000|2021-05-31 05:49:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|30
1622440150000|2021-05-31 05:49:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|12
1622440170000|2021-05-31 05:49:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|8
1622440180000|2021-05-31 05:49:40|4208.75|4208.15|4208.38|4207.78|4208.88|4208.28|4208.38|4207.78|49
1622440190000|2021-05-31 05:49:50|4208.5|4207.9|4208.5|4207.9|4208.63|4208.03|4208.5|4207.9|27
1622440200000|2021-05-31 05:50:00|4208.38|4207.78|4208.5|4207.9|4208.63|4208.03|4208.38|4207.78|19
1622440210000|2021-05-31 05:50:10|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|5
1622440220000|2021-05-31 05:50:20|4208.5|4207.9|4208.5|4207.9|4208.63|4208.03|4208.38|4207.78|9
1622440230000|2021-05-31 05:50:30|4208.38|4207.78|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|8
1622440240000|2021-05-31 05:50:40|4207.88|4207.28|4207.88|4207.28|4208|4207.4|4207.88|4207.28|187
1622440260000|2021-05-31 05:51:00|||||||||4
1622440270000|2021-05-31 05:51:10|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|16
1622440290000|2021-05-31 05:51:30|4208.38|4207.78|4208.25|4207.65|4208.38|4207.78|4208.13|4207.53|28
1622440300000|2021-05-31 05:51:40|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|0
1622440310000|2021-05-31 05:51:50|||||||||11
1622440360000|2021-05-31 05:52:40|||||||||4
1622440370000|2021-05-31 05:52:50|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|18
1622440380000|2021-05-31 05:53:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|13
1622440390000|2021-05-31 05:53:10|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|10
1622440410000|2021-05-31 05:53:30|||||||||16
1622440420000|2021-05-31 05:53:40|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|80
1622440430000|2021-05-31 05:53:50|||||||||1
1622440440000|2021-05-31 05:54:00|||||||||4
1622440460000|2021-05-31 05:54:20|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|25
1622440470000|2021-05-31 05:54:30|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|10
1622440480000|2021-05-31 05:54:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|202
1622440490000|2021-05-31 05:54:50|||||||||7
1622440500000|2021-05-31 05:55:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|39
1622440540000|2021-05-31 05:55:40|||||||||1
1622440550000|2021-05-31 05:55:50|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|21
1622440560000|2021-05-31 05:56:00|4207.38|4206.78|4207.5|4206.9|4207.63|4207.03|4207.38|4206.78|37
1622440570000|2021-05-31 05:56:10|4207.38|4206.78|4207.5|4206.9|4207.5|4206.9|4207.38|4206.78|5
1622440580000|2021-05-31 05:56:20|4207.38|4206.78|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|16
1622440590000|2021-05-31 05:56:30|4207.38|4206.78|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|18
1622440600000|2021-05-31 05:56:40|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|16
1622440610000|2021-05-31 05:56:50|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|10
1622440630000|2021-05-31 05:57:10|||||||||4
1622440640000|2021-05-31 05:57:20|||||||||9
1622440720000|2021-05-31 05:58:40|||||||||4
1622440730000|2021-05-31 05:58:50|4207.75|4207.15|4207.75|4207.15|4207.88|4207.28|4207.75|4207.15|9
1622440740000|2021-05-31 05:59:00|4207.88|4207.28|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|23
1622440750000|2021-05-31 05:59:10|4208|4207.4|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|0
1622440760000|2021-05-31 05:59:20|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|18
1622440770000|2021-05-31 05:59:30|||||||||2
1622440790000|2021-05-31 05:59:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|57
1622440800000|2021-05-31 06:00:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|27
1622440810000|2021-05-31 06:00:10|||||||||1
1622440820000|2021-05-31 06:00:20|4208.38|4207.78|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|53
1622440830000|2021-05-31 06:00:30|||||||||2
1622440840000|2021-05-31 06:00:40|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|30
1622440850000|2021-05-31 06:00:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|17
1622440870000|2021-05-31 06:01:10|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|43
1622440880000|2021-05-31 06:01:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|17
1622440900000|2021-05-31 06:01:40|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|47
1622440910000|2021-05-31 06:01:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|5
1622440920000|2021-05-31 06:02:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|22
1622440930000|2021-05-31 06:02:10|||||||||9
1622440940000|2021-05-31 06:02:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|23
1622440950000|2021-05-31 06:02:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|37
1622440960000|2021-05-31 06:02:40|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|7
1622440970000|2021-05-31 06:02:50|||||||||1
1622440980000|2021-05-31 06:03:00|4208.5|4207.9|4208.13|4207.53|4208.5|4207.9|4208.13|4207.53|29
1622440990000|2021-05-31 06:03:10|||||||||1
1622441000000|2021-05-31 06:03:20|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|16
1622441010000|2021-05-31 06:03:30|||||||||10
1622441020000|2021-05-31 06:03:40|||||||||12
1622441030000|2021-05-31 06:03:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|30
1622441040000|2021-05-31 06:04:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|7
1622441050000|2021-05-31 06:04:10|4208.13|4207.53|4208.25|4207.65|4208.38|4207.78|4208.13|4207.53|7
1622441060000|2021-05-31 06:04:20|4208.13|4207.53|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|4
1622441070000|2021-05-31 06:04:30|||||||||1
1622441080000|2021-05-31 06:04:40|||||||||1
1622441090000|2021-05-31 06:04:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|22
1622441100000|2021-05-31 06:05:00|4208.5|4207.9|4208.88|4208.28|4208.88|4208.28|4208.5|4207.9|16
1622441110000|2021-05-31 06:05:10|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.63|4208.03|36
1622441120000|2021-05-31 06:05:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|16
1622441130000|2021-05-31 06:05:30|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|16
1622441140000|2021-05-31 06:05:40|||||||||11
1622441150000|2021-05-31 06:05:50|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|20
1622441160000|2021-05-31 06:06:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|10
1622441170000|2021-05-31 06:06:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|28
1622441180000|2021-05-31 06:06:20|||||||||6
1622441190000|2021-05-31 06:06:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|16
1622441210000|2021-05-31 06:06:50|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|48
1622441220000|2021-05-31 06:07:00|||||||||7
1622441230000|2021-05-31 06:07:10|4209|4208.4|4209|4208.4|4209.13|4208.53|4208.88|4208.28|46
1622441240000|2021-05-31 06:07:20|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|9
1622441250000|2021-05-31 06:07:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|24
1622441260000|2021-05-31 06:07:40|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|11
1622441270000|2021-05-31 06:07:50|||||||||8
1622441280000|2021-05-31 06:08:00|4209|4208.4|4209|4208.4|4209.13|4208.53|4209|4208.4|9
1622441290000|2021-05-31 06:08:10|4208.88|4208.28|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|5
1622441300000|2021-05-31 06:08:20|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.63|4208.03|10
1622441310000|2021-05-31 06:08:30|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|1
1622441320000|2021-05-31 06:08:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|25
1622441330000|2021-05-31 06:08:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|11
1622441360000|2021-05-31 06:09:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|9
1622441370000|2021-05-31 06:09:30|||||||||1
1622441380000|2021-05-31 06:09:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|19
1622441390000|2021-05-31 06:09:50|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|13
1622441420000|2021-05-31 06:10:20|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|9
1622441430000|2021-05-31 06:10:30|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|81
1622441440000|2021-05-31 06:10:40|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|18
1622441450000|2021-05-31 06:10:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|2
1622441460000|2021-05-31 06:11:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|12
1622441480000|2021-05-31 06:11:20|||||||||5
1622441490000|2021-05-31 06:11:30|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|4
1622441510000|2021-05-31 06:11:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|6
1622441530000|2021-05-31 06:12:10|||||||||3
1622441540000|2021-05-31 06:12:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|9
1622441550000|2021-05-31 06:12:30|||||||||5
1622441560000|2021-05-31 06:12:40|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|17
1622441570000|2021-05-31 06:12:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|9
1622441580000|2021-05-31 06:13:00|4209.25|4208.65|4209.25|4208.65|4209.38|4208.78|4209.13|4208.53|25
1622441590000|2021-05-31 06:13:10|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|11
1622441600000|2021-05-31 06:13:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|6
1622441610000|2021-05-31 06:13:30|||||||||3
1622441630000|2021-05-31 06:13:50|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|24
1622441640000|2021-05-31 06:14:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|5
1622441650000|2021-05-31 06:14:10|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|39
1622441660000|2021-05-31 06:14:20|||||||||2
1622441670000|2021-05-31 06:14:30|||||||||2
1622441680000|2021-05-31 06:14:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|33
1622441690000|2021-05-31 06:14:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|31
1622441700000|2021-05-31 06:15:00|||||||||5
1622441710000|2021-05-31 06:15:10|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|37
1622441720000|2021-05-31 06:15:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|12
1622441730000|2021-05-31 06:15:30|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|12
1622441770000|2021-05-31 06:16:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|9
1622441780000|2021-05-31 06:16:20|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.5|4208.9|15
1622441790000|2021-05-31 06:16:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|1
1622441800000|2021-05-31 06:16:40|||||||||5
1622441830000|2021-05-31 06:17:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|15
1622441840000|2021-05-31 06:17:20|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.5|4208.9|12
1622441850000|2021-05-31 06:17:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|0
1622441860000|2021-05-31 06:17:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|16
1622441870000|2021-05-31 06:17:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|18
1622441880000|2021-05-31 06:18:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|12
1622441890000|2021-05-31 06:18:10|||||||||1
1622441920000|2021-05-31 06:18:40|||||||||57
1622441930000|2021-05-31 06:18:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|30
1622441940000|2021-05-31 06:19:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|2
1622441950000|2021-05-31 06:19:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|7
1622441960000|2021-05-31 06:19:20|4209.63|4209.03|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|12
1622441970000|2021-05-31 06:19:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|5
1622441980000|2021-05-31 06:19:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|5
1622442000000|2021-05-31 06:20:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|21
1622442010000|2021-05-31 06:20:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|15
1622442020000|2021-05-31 06:20:20|||||||||8
1622442030000|2021-05-31 06:20:30|||||||||1
1622442040000|2021-05-31 06:20:40|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|12
1622442060000|2021-05-31 06:21:00|||||||||7
1622442070000|2021-05-31 06:21:10|||||||||1
1622442080000|2021-05-31 06:21:20|||||||||2
1622442090000|2021-05-31 06:21:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|14
1622442100000|2021-05-31 06:21:40|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|24
1622442110000|2021-05-31 06:21:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|23
1622442120000|2021-05-31 06:22:00|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|19
1622442130000|2021-05-31 06:22:10|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|7
1622442150000|2021-05-31 06:22:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|16
1622442190000|2021-05-31 06:23:10|4209.25|4208.65|4209.38|4208.78|4209.63|4209.03|4209.25|4208.65|23
1622442200000|2021-05-31 06:23:20|4209.13|4208.53|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|2
1622442210000|2021-05-31 06:23:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|3
1622442220000|2021-05-31 06:23:40|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|22
1622442230000|2021-05-31 06:23:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|7
1622442240000|2021-05-31 06:24:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|8
1622442250000|2021-05-31 06:24:10|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|17
1622442260000|2021-05-31 06:24:20|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|6
1622442270000|2021-05-31 06:24:30|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|7
1622442290000|2021-05-31 06:24:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|13
1622442330000|2021-05-31 06:25:30|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|12
1622442350000|2021-05-31 06:25:50|||||||||3
1622442360000|2021-05-31 06:26:00|||||||||1
1622442390000|2021-05-31 06:26:30|||||||||2
1622442410000|2021-05-31 06:26:50|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|31
1622442420000|2021-05-31 06:27:00|||||||||3
1622442430000|2021-05-31 06:27:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|10
1622442440000|2021-05-31 06:27:20|||||||||4
1622442460000|2021-05-31 06:27:40|||||||||21
1622442490000|2021-05-31 06:28:10|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|24
1622442510000|2021-05-31 06:28:30|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|29
1622442530000|2021-05-31 06:28:50|||||||||1
1622442540000|2021-05-31 06:29:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|8
1622442550000|2021-05-31 06:29:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|4
1622442570000|2021-05-31 06:29:30|||||||||2
1622442580000|2021-05-31 06:29:40|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|7
1622442590000|2021-05-31 06:29:50|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|3
1622442600000|2021-05-31 06:30:00|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|20
1622442610000|2021-05-31 06:30:10|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|8
1622442630000|2021-05-31 06:30:30|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|14
1622442640000|2021-05-31 06:30:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|1
1622442650000|2021-05-31 06:30:50|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|9
1622442660000|2021-05-31 06:31:00|||||||||1
1622442670000|2021-05-31 06:31:10|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|13
1622442690000|2021-05-31 06:31:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|17
1622442720000|2021-05-31 06:32:00|||||||||3
1622442740000|2021-05-31 06:32:20|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|4208.63|4208.03|6
1622442750000|2021-05-31 06:32:30|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|0
1622442760000|2021-05-31 06:32:40|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|55
1622442780000|2021-05-31 06:33:00|||||||||1
1622442790000|2021-05-31 06:33:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|48
1622442810000|2021-05-31 06:33:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|10
1622442820000|2021-05-31 06:33:40|||||||||2
1622442830000|2021-05-31 06:33:50|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|0
1622442840000|2021-05-31 06:34:00|4209.13|4208.53|4209|4208.4|4209.13|4208.53|4209|4208.4|9
1622442850000|2021-05-31 06:34:10|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|2
1622442860000|2021-05-31 06:34:20|4209|4208.4|4209|4208.4|4209.13|4208.53|4209|4208.4|8
1622442870000|2021-05-31 06:34:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209|4208.4|0
1622442890000|2021-05-31 06:34:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|8
1622442900000|2021-05-31 06:35:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|1
1622442910000|2021-05-31 06:35:10|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|6
1622442930000|2021-05-31 06:35:30|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|3
1622442940000|2021-05-31 06:35:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|5
1622442960000|2021-05-31 06:36:00|||||||||1
1622442980000|2021-05-31 06:36:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|13
1622442990000|2021-05-31 06:36:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|8
1622443010000|2021-05-31 06:36:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|5
1622443020000|2021-05-31 06:37:00|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|35
1622443030000|2021-05-31 06:37:10|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|3
1622443040000|2021-05-31 06:37:20|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|7
1622443090000|2021-05-31 06:38:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|25
1622443100000|2021-05-31 06:38:20|||||||||6
1622443120000|2021-05-31 06:38:40|||||||||1
1622443130000|2021-05-31 06:38:50|||||||||21
1622443140000|2021-05-31 06:39:00|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|5
1622443150000|2021-05-31 06:39:10|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209|4208.4|45
1622443170000|2021-05-31 06:39:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|9
1622443180000|2021-05-31 06:39:40|||||||||12
1622443200000|2021-05-31 06:40:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|15
1622443210000|2021-05-31 06:40:10|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|18
1622443220000|2021-05-31 06:40:20|||||||||3
1622443250000|2021-05-31 06:40:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|13
1622443260000|2021-05-31 06:41:00|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|24
1622443270000|2021-05-31 06:41:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|10
1622443290000|2021-05-31 06:41:30|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|60
1622443300000|2021-05-31 06:41:40|||||||||10
1622443310000|2021-05-31 06:41:50|||||||||4
1622443320000|2021-05-31 06:42:00|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|22
1622443330000|2021-05-31 06:42:10|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|15
1622443370000|2021-05-31 06:42:50|||||||||9
1622443380000|2021-05-31 06:43:00|||||||||5
1622443420000|2021-05-31 06:43:40|||||||||27
1622443430000|2021-05-31 06:43:50|||||||||14
1622443440000|2021-05-31 06:44:00|||||||||18
1622443450000|2021-05-31 06:44:10|||||||||6
1622443470000|2021-05-31 06:44:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|18
1622443490000|2021-05-31 06:44:50|||||||||1
1622443500000|2021-05-31 06:45:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|69
1622443520000|2021-05-31 06:45:20|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|6
1622443540000|2021-05-31 06:45:40|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|25
1622443550000|2021-05-31 06:45:50|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|18
1622443560000|2021-05-31 06:46:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|4
1622443570000|2021-05-31 06:46:10|||||||||1
1622443580000|2021-05-31 06:46:20|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|37
1622443590000|2021-05-31 06:46:30|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|10
1622443600000|2021-05-31 06:46:40|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|46
1622443620000|2021-05-31 06:47:00|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|99
1622443630000|2021-05-31 06:47:10|||||||||1
1622443650000|2021-05-31 06:47:30|||||||||3
1622443690000|2021-05-31 06:48:10|||||||||13
1622443720000|2021-05-31 06:48:40|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.5|4207.9|71
1622443730000|2021-05-31 06:48:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|42
1622443740000|2021-05-31 06:49:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|8
1622443760000|2021-05-31 06:49:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|48
1622443800000|2021-05-31 06:50:00|||||||||12
1622443810000|2021-05-31 06:50:10|||||||||2
1622443850000|2021-05-31 06:50:50|||||||||2
1622443860000|2021-05-31 06:51:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|20
1622443870000|2021-05-31 06:51:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|6
1622443880000|2021-05-31 06:51:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|9
1622443900000|2021-05-31 06:51:40|||||||||2
1622443920000|2021-05-31 06:52:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|26
1622443930000|2021-05-31 06:52:10|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|8
1622443940000|2021-05-31 06:52:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|8
1622443960000|2021-05-31 06:52:40|||||||||1
1622443980000|2021-05-31 06:53:00|||||||||4
1622443990000|2021-05-31 06:53:10|||||||||1
1622444000000|2021-05-31 06:53:20|||||||||7
1622444040000|2021-05-31 06:54:00|||||||||1
1622444050000|2021-05-31 06:54:10|||||||||1
1622444070000|2021-05-31 06:54:30|||||||||8
1622444110000|2021-05-31 06:55:10|||||||||2
1622444120000|2021-05-31 06:55:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|23
1622444160000|2021-05-31 06:56:00|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|28
1622444190000|2021-05-31 06:56:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|13
1622444220000|2021-05-31 06:57:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|16
1622444240000|2021-05-31 06:57:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|17
1622444290000|2021-05-31 06:58:10|||||||||6
1622444300000|2021-05-31 06:58:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|24
1622444310000|2021-05-31 06:58:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|16
1622444330000|2021-05-31 06:58:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|24
1622444340000|2021-05-31 06:59:00|||||||||12
1622444350000|2021-05-31 06:59:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|32
1622444360000|2021-05-31 06:59:20|||||||||1
1622444370000|2021-05-31 06:59:30|||||||||18
1622444380000|2021-05-31 06:59:40|||||||||14
1622444390000|2021-05-31 06:59:50|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|38
1622444400000|2021-05-31 07:00:00|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|71
1622444410000|2021-05-31 07:00:10|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|35
1622444420000|2021-05-31 07:00:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|32
1622444450000|2021-05-31 07:00:50|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|6
1622444460000|2021-05-31 07:01:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|6
1622444470000|2021-05-31 07:01:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|11
1622444480000|2021-05-31 07:01:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|8
1622444490000|2021-05-31 07:01:30|||||||||12
1622444500000|2021-05-31 07:01:40|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|23
1622444510000|2021-05-31 07:01:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|1
1622444520000|2021-05-31 07:02:00|4209.75|4209.15|4209.38|4208.78|4209.75|4209.15|4209.38|4208.78|58
1622444530000|2021-05-31 07:02:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|29
1622444540000|2021-05-31 07:02:20|4209.5|4208.9|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|23
1622444550000|2021-05-31 07:02:30|4209.75|4209.15|4209.5|4208.9|4209.75|4209.15|4209.38|4208.78|46
1622444560000|2021-05-31 07:02:40|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|29
1622444570000|2021-05-31 07:02:50|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|44
1622444580000|2021-05-31 07:03:00|||||||||2
1622444590000|2021-05-31 07:03:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|5
1622444610000|2021-05-31 07:03:30|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|29
1622444620000|2021-05-31 07:03:40|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4
1622444630000|2021-05-31 07:03:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|6
1622444640000|2021-05-31 07:04:00|||||||||9
1622444650000|2021-05-31 07:04:10|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.75|4209.15|7
1622444660000|2021-05-31 07:04:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|3
1622444680000|2021-05-31 07:04:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|16
1622444700000|2021-05-31 07:05:00|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|20
1622444720000|2021-05-31 07:05:20|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|14
1622444730000|2021-05-31 07:05:30|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|35
1622444740000|2021-05-31 07:05:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|11
1622444750000|2021-05-31 07:05:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|23
1622444760000|2021-05-31 07:06:00|4209.5|4208.9|4209.13|4208.53|4209.5|4208.9|4209.13|4208.53|58
1622444770000|2021-05-31 07:06:10|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|12
1622444780000|2021-05-31 07:06:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|8
1622444790000|2021-05-31 07:06:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|32
1622444800000|2021-05-31 07:06:40|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|19
1622444810000|2021-05-31 07:06:50|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|10
1622444820000|2021-05-31 07:07:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|10
1622444840000|2021-05-31 07:07:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|8
1622444850000|2021-05-31 07:07:30|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|10
1622444860000|2021-05-31 07:07:40|||||||||34
1622444870000|2021-05-31 07:07:50|4209.5|4208.9|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|11
1622444880000|2021-05-31 07:08:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|19
1622444890000|2021-05-31 07:08:10|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|27
1622444910000|2021-05-31 07:08:30|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|5
1622444920000|2021-05-31 07:08:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|8
1622444930000|2021-05-31 07:08:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|2
1622444940000|2021-05-31 07:09:00|||||||||7
1622444950000|2021-05-31 07:09:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|79
1622444960000|2021-05-31 07:09:20|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.63|4209.03|25
1622444970000|2021-05-31 07:09:30|||||||||2
1622444980000|2021-05-31 07:09:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|13
1622444990000|2021-05-31 07:09:50|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|11
1622445000000|2021-05-31 07:10:00|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|17
1622445010000|2021-05-31 07:10:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|11
1622445020000|2021-05-31 07:10:20|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|8
1622445030000|2021-05-31 07:10:30|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|10
1622445050000|2021-05-31 07:10:50|||||||||7
1622445060000|2021-05-31 07:11:00|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|37
1622445070000|2021-05-31 07:11:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|10
1622445080000|2021-05-31 07:11:20|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|8
1622445090000|2021-05-31 07:11:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|7
1622445100000|2021-05-31 07:11:40|||||||||3
1622445120000|2021-05-31 07:12:00|4209.88|4209.28|4210|4209.4|4210.13|4209.53|4209.88|4209.28|17
1622445130000|2021-05-31 07:12:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|3
1622445140000|2021-05-31 07:12:20|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|13
1622445150000|2021-05-31 07:12:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|12
1622445160000|2021-05-31 07:12:40|||||||||23
1622445170000|2021-05-31 07:12:50|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|32
1622445180000|2021-05-31 07:13:00|||||||||6
1622445190000|2021-05-31 07:13:10|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|9
1622445200000|2021-05-31 07:13:20|||||||||2
1622445210000|2021-05-31 07:13:30|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|48
1622445220000|2021-05-31 07:13:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|9
1622445230000|2021-05-31 07:13:50|4209.75|4209.15|4210.13|4209.53|4210.13|4209.53|4209.75|4209.15|32
1622445240000|2021-05-31 07:14:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|13
1622445250000|2021-05-31 07:14:10|4210|4209.4|4210|4209.4|4210.13|4209.53|4210|4209.4|4
1622445260000|2021-05-31 07:14:20|4209.88|4209.28|4210.38|4209.78|4210.38|4209.78|4209.88|4209.28|41
1622445270000|2021-05-31 07:14:30|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|27
1622445280000|2021-05-31 07:14:40|||||||||10
1622445290000|2021-05-31 07:14:50|4210.25|4209.65|4210.25|4209.65|4210.25|4209.65|4210.25|4209.65|1
1622445300000|2021-05-31 07:15:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|10
1622445310000|2021-05-31 07:15:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|106
1622445320000|2021-05-31 07:15:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|10
1622445330000|2021-05-31 07:15:30|||||||||23
1622445350000|2021-05-31 07:15:50|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|8
1622445360000|2021-05-31 07:16:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|8
1622445370000|2021-05-31 07:16:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|39
1622445380000|2021-05-31 07:16:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|8
1622445390000|2021-05-31 07:16:30|||||||||1
1622445400000|2021-05-31 07:16:40|||||||||2
1622445410000|2021-05-31 07:16:50|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|16
1622445420000|2021-05-31 07:17:00|||||||||9
1622445430000|2021-05-31 07:17:10|||||||||1
1622445460000|2021-05-31 07:17:40|||||||||2
1622445480000|2021-05-31 07:18:00|||||||||1
1622445490000|2021-05-31 07:18:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|41
1622445500000|2021-05-31 07:18:20|||||||||25
1622445510000|2021-05-31 07:18:30|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|61
1622445530000|2021-05-31 07:18:50|||||||||9
1622445550000|2021-05-31 07:19:10|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|83
1622445560000|2021-05-31 07:19:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|19
1622445570000|2021-05-31 07:19:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|18
1622445580000|2021-05-31 07:19:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|12
1622445600000|2021-05-31 07:20:00|||||||||2
1622445610000|2021-05-31 07:20:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|19
1622445620000|2021-05-31 07:20:20|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|34
1622445630000|2021-05-31 07:20:30|||||||||2
1622445640000|2021-05-31 07:20:40|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|28
1622445650000|2021-05-31 07:20:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|40
1622445660000|2021-05-31 07:21:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|6
1622445670000|2021-05-31 07:21:10|||||||||2
1622445680000|2021-05-31 07:21:20|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|303
1622445690000|2021-05-31 07:21:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|24
1622445700000|2021-05-31 07:21:40|4210.75|4210.15|4211.13|4210.53|4211.13|4210.53|4210.63|4210.03|135
1622445710000|2021-05-31 07:21:50|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|16
1622445720000|2021-05-31 07:22:00|||||||||2
1622445730000|2021-05-31 07:22:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|7
1622445760000|2021-05-31 07:22:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|22
1622445770000|2021-05-31 07:22:50|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|138
1622445780000|2021-05-31 07:23:00|||||||||5
1622445790000|2021-05-31 07:23:10|||||||||46
1622445800000|2021-05-31 07:23:20|4211.5|4210.9|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|242
1622445810000|2021-05-31 07:23:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|33
1622445820000|2021-05-31 07:23:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|14
1622445850000|2021-05-31 07:24:10|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|28
1622445860000|2021-05-31 07:24:20|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|15
1622445870000|2021-05-31 07:24:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|46
1622445890000|2021-05-31 07:24:50|||||||||57
1622445900000|2021-05-31 07:25:00|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|65
1622445910000|2021-05-31 07:25:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|73
1622445920000|2021-05-31 07:25:20|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|35
1622445930000|2021-05-31 07:25:30|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|44
1622445940000|2021-05-31 07:25:40|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|15
1622445950000|2021-05-31 07:25:50|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|65
1622445960000|2021-05-31 07:26:00|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.25|4210.65|36
1622445970000|2021-05-31 07:26:10|||||||||33
1622445980000|2021-05-31 07:26:20|||||||||32
1622445990000|2021-05-31 07:26:30|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|81
1622446000000|2021-05-31 07:26:40|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|37
1622446010000|2021-05-31 07:26:50|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|26
1622446020000|2021-05-31 07:27:00|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|46
1622446030000|2021-05-31 07:27:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|17
1622446040000|2021-05-31 07:27:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|10
1622446050000|2021-05-31 07:27:30|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|108
1622446060000|2021-05-31 07:27:40|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|8
1622446070000|2021-05-31 07:27:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|63
1622446080000|2021-05-31 07:28:00|||||||||24
1622446090000|2021-05-31 07:28:10|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|43
1622446100000|2021-05-31 07:28:20|4210.5|4209.9|4210.13|4209.53|4210.5|4209.9|4210.13|4209.53|106
1622446120000|2021-05-31 07:28:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|48
1622446130000|2021-05-31 07:28:50|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|19
1622446140000|2021-05-31 07:29:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|119
1622446150000|2021-05-31 07:29:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|26
1622446160000|2021-05-31 07:29:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|25
1622446170000|2021-05-31 07:29:30|||||||||2
1622446180000|2021-05-31 07:29:40|||||||||5
1622446200000|2021-05-31 07:30:00|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|55
1622446210000|2021-05-31 07:30:10|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|46
1622446220000|2021-05-31 07:30:20|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|28
1622446230000|2021-05-31 07:30:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.63|4209.03|38
1622446240000|2021-05-31 07:30:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|31
1622446250000|2021-05-31 07:30:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|8
1622446260000|2021-05-31 07:31:00|4209.75|4209.15|4209.38|4208.78|4209.75|4209.15|4209.38|4208.78|43
1622446270000|2021-05-31 07:31:10|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|27
1622446280000|2021-05-31 07:31:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|3
1622446310000|2021-05-31 07:31:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|51
1622446330000|2021-05-31 07:32:10|||||||||24
1622446340000|2021-05-31 07:32:20|||||||||24
1622446370000|2021-05-31 07:32:50|||||||||1
1622446400000|2021-05-31 07:33:20|||||||||18
1622446420000|2021-05-31 07:33:40|4209.75|4209.15|4210.13|4209.53|4210.13|4209.53|4209.75|4209.15|69
1622446430000|2021-05-31 07:33:50|||||||||7
1622446440000|2021-05-31 07:34:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|23
1622446450000|2021-05-31 07:34:10|||||||||7
1622446460000|2021-05-31 07:34:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|33
1622446470000|2021-05-31 07:34:30|||||||||1
1622446480000|2021-05-31 07:34:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|11
1622446500000|2021-05-31 07:35:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|26
1622446510000|2021-05-31 07:35:10|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|28
1622446530000|2021-05-31 07:35:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|8
1622446540000|2021-05-31 07:35:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|16
1622446550000|2021-05-31 07:35:50|||||||||1
1622446560000|2021-05-31 07:36:00|||||||||1
1622446580000|2021-05-31 07:36:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|50
1622446600000|2021-05-31 07:36:40|4210.13|4209.53|4210.25|4209.65|4210.25|4209.65|4210.13|4209.53|35
1622446610000|2021-05-31 07:36:50|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|3
1622446620000|2021-05-31 07:37:00|4209.88|4209.28|4210|4209.4|4210.13|4209.53|4209.88|4209.28|25
1622446630000|2021-05-31 07:37:10|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|10
1622446640000|2021-05-31 07:37:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|20
1622446670000|2021-05-31 07:37:50|||||||||22
1622446680000|2021-05-31 07:38:00|4210.25|4209.65|4210.38|4209.78|4210.5|4209.9|4210.25|4209.65|37
1622446690000|2021-05-31 07:38:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|22
1622446700000|2021-05-31 07:38:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|12
1622446720000|2021-05-31 07:38:40|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|30
1622446730000|2021-05-31 07:38:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|20
1622446740000|2021-05-31 07:39:00|||||||||13
1622446750000|2021-05-31 07:39:10|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622446760000|2021-05-31 07:39:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|2
1622446770000|2021-05-31 07:39:30|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|13
1622446780000|2021-05-31 07:39:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|5
1622446790000|2021-05-31 07:39:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|7
1622446800000|2021-05-31 07:40:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|13
1622446810000|2021-05-31 07:40:10|||||||||33
1622446820000|2021-05-31 07:40:20|||||||||1
1622446830000|2021-05-31 07:40:30|||||||||1
1622446840000|2021-05-31 07:40:40|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|9
1622446850000|2021-05-31 07:40:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|31
1622446860000|2021-05-31 07:41:00|||||||||4
1622446870000|2021-05-31 07:41:10|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|28
1622446880000|2021-05-31 07:41:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|56
1622446890000|2021-05-31 07:41:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|69
1622446900000|2021-05-31 07:41:40|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|44
1622446910000|2021-05-31 07:41:50|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|16
1622446920000|2021-05-31 07:42:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|30
1622446930000|2021-05-31 07:42:10|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|4
1622446940000|2021-05-31 07:42:20|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|30
1622446950000|2021-05-31 07:42:30|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|20
1622446960000|2021-05-31 07:42:40|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|43
1622446970000|2021-05-31 07:42:50|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|15
1622446980000|2021-05-31 07:43:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|42
1622446990000|2021-05-31 07:43:10|||||||||1
1622447010000|2021-05-31 07:43:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|9
1622447030000|2021-05-31 07:43:50|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|51
1622447040000|2021-05-31 07:44:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|8
1622447050000|2021-05-31 07:44:10|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|2
1622447060000|2021-05-31 07:44:20|||||||||19
1622447070000|2021-05-31 07:44:30|||||||||2
1622447090000|2021-05-31 07:44:50|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|30
1622447130000|2021-05-31 07:45:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|31
1622447140000|2021-05-31 07:45:40|||||||||1
1622447160000|2021-05-31 07:46:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|7
1622447170000|2021-05-31 07:46:10|4210.13|4209.53|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|20
1622447180000|2021-05-31 07:46:20|||||||||1
1622447190000|2021-05-31 07:46:30|4209.88|4209.28|4209.88|4209.28|4210|4209.4|4209.88|4209.28|55
1622447230000|2021-05-31 07:47:10|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|89
1622447240000|2021-05-31 07:47:20|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|39
1622447250000|2021-05-31 07:47:30|||||||||4
1622447260000|2021-05-31 07:47:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|63
1622447270000|2021-05-31 07:47:50|||||||||1
1622447280000|2021-05-31 07:48:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|39
1622447290000|2021-05-31 07:48:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|30
1622447310000|2021-05-31 07:48:30|||||||||1
1622447320000|2021-05-31 07:48:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|13
1622447330000|2021-05-31 07:48:50|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|6
1622447340000|2021-05-31 07:49:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4
1622447350000|2021-05-31 07:49:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|18
1622447360000|2021-05-31 07:49:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|5
1622447370000|2021-05-31 07:49:30|||||||||1
1622447380000|2021-05-31 07:49:40|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|8
1622447390000|2021-05-31 07:49:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|43
1622447400000|2021-05-31 07:50:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|45
1622447410000|2021-05-31 07:50:10|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|10
1622447420000|2021-05-31 07:50:20|||||||||1
1622447440000|2021-05-31 07:50:40|||||||||3
1622447450000|2021-05-31 07:50:50|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.75|4209.15|42
1622447460000|2021-05-31 07:51:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4
1622447470000|2021-05-31 07:51:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|17
1622447480000|2021-05-31 07:51:20|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|18
1622447490000|2021-05-31 07:51:30|||||||||4
1622447500000|2021-05-31 07:51:40|||||||||3
1622447510000|2021-05-31 07:51:50|||||||||5
1622447520000|2021-05-31 07:52:00|||||||||11
1622447530000|2021-05-31 07:52:10|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|12
1622447540000|2021-05-31 07:52:20|||||||||16
1622447550000|2021-05-31 07:52:30|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|18
1622447560000|2021-05-31 07:52:40|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|7
1622447580000|2021-05-31 07:53:00|4209.88|4209.28|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|42
1622447590000|2021-05-31 07:53:10|||||||||1
1622447600000|2021-05-31 07:53:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|13
1622447620000|2021-05-31 07:53:40|||||||||37
1622447630000|2021-05-31 07:53:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|22
1622447640000|2021-05-31 07:54:00|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|20
1622447650000|2021-05-31 07:54:10|||||||||75
1622447670000|2021-05-31 07:54:30|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|11
1622447680000|2021-05-31 07:54:40|4209.5|4208.9|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|26
1622447690000|2021-05-31 07:54:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|1
1622447700000|2021-05-31 07:55:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|16
1622447730000|2021-05-31 07:55:30|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|87
1622447740000|2021-05-31 07:55:40|||||||||6
1622447750000|2021-05-31 07:55:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|10
1622447770000|2021-05-31 07:56:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|23
1622447800000|2021-05-31 07:56:40|||||||||4
1622447810000|2021-05-31 07:56:50|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|24
1622447820000|2021-05-31 07:57:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|1
1622447840000|2021-05-31 07:57:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|12
1622447850000|2021-05-31 07:57:30|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|26
1622447860000|2021-05-31 07:57:40|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|30
1622447870000|2021-05-31 07:57:50|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|10
1622447880000|2021-05-31 07:58:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|2
1622447900000|2021-05-31 07:58:20|||||||||1
1622447910000|2021-05-31 07:58:30|||||||||1
1622447920000|2021-05-31 07:58:40|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.75|4209.15|13
1622447930000|2021-05-31 07:58:50|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|0
1622447940000|2021-05-31 07:59:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|19
1622447950000|2021-05-31 07:59:10|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.63|4209.03|17
1622447960000|2021-05-31 07:59:20|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|0
1622447970000|2021-05-31 07:59:30|||||||||5
1622447980000|2021-05-31 07:59:40|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|10
1622447990000|2021-05-31 07:59:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|10
1622448000000|2021-05-31 08:00:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|104
1622448010000|2021-05-31 08:00:10|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|12
1622448020000|2021-05-31 08:00:20|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|19
1622448030000|2021-05-31 08:00:30|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|16
1622448040000|2021-05-31 08:00:40|||||||||5
1622448050000|2021-05-31 08:00:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|6
1622448060000|2021-05-31 08:01:00|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|44
1622448090000|2021-05-31 08:01:30|||||||||3
1622448100000|2021-05-31 08:01:40|4209|4208.4|4208.63|4208.03|4209|4208.4|4208.63|4208.03|87
1622448110000|2021-05-31 08:01:50|4208.38|4207.78|4208.5|4207.9|4208.63|4208.03|4208.38|4207.78|55
1622448120000|2021-05-31 08:02:00|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|39
1622448130000|2021-05-31 08:02:10|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|34
1622448140000|2021-05-31 08:02:20|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|16
1622448150000|2021-05-31 08:02:30|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|70
1622448160000|2021-05-31 08:02:40|4208.75|4208.15|4208.88|4208.28|4209.13|4208.53|4208.75|4208.15|30
1622448170000|2021-05-31 08:02:50|||||||||2
1622448180000|2021-05-31 08:03:00|4208.75|4208.15|4208.38|4207.78|4208.75|4208.15|4208.38|4207.78|59
1622448210000|2021-05-31 08:03:30|||||||||5
1622448220000|2021-05-31 08:03:40|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|31
1622448230000|2021-05-31 08:03:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|5
1622448240000|2021-05-31 08:04:00|||||||||2
1622448250000|2021-05-31 08:04:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|21
1622448260000|2021-05-31 08:04:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|30
1622448270000|2021-05-31 08:04:30|||||||||2
1622448290000|2021-05-31 08:04:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|25
1622448300000|2021-05-31 08:05:00|4208.5|4207.9|4208.5|4207.9|4208.63|4208.03|4208.38|4207.78|12
1622448310000|2021-05-31 08:05:10|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|66
1622448320000|2021-05-31 08:05:20|||||||||1
1622448330000|2021-05-31 08:05:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|25
1622448340000|2021-05-31 08:05:40|||||||||1
1622448350000|2021-05-31 08:05:50|||||||||10
1622448360000|2021-05-31 08:06:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|88
1622448370000|2021-05-31 08:06:10|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|36
1622448380000|2021-05-31 08:06:20|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|7
1622448390000|2021-05-31 08:06:30|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|2
1622448420000|2021-05-31 08:07:00|||||||||25
1622448430000|2021-05-31 08:07:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|18
1622448440000|2021-05-31 08:07:20|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|5
1622448460000|2021-05-31 08:07:40|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|10
1622448480000|2021-05-31 08:08:00|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|44
1622448490000|2021-05-31 08:08:10|||||||||1
1622448500000|2021-05-31 08:08:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|12
1622448520000|2021-05-31 08:08:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|10
1622448530000|2021-05-31 08:08:50|4208.63|4208.03|4208.5|4207.9|4208.63|4208.03|4208.5|4207.9|32
1622448540000|2021-05-31 08:09:00|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|30
1622448550000|2021-05-31 08:09:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|11
1622448570000|2021-05-31 08:09:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|10
1622448590000|2021-05-31 08:09:50|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|10
1622448600000|2021-05-31 08:10:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|13
1622448610000|2021-05-31 08:10:10|||||||||2
1622448620000|2021-05-31 08:10:20|||||||||1
1622448630000|2021-05-31 08:10:30|||||||||2
1622448640000|2021-05-31 08:10:40|||||||||1
1622448650000|2021-05-31 08:10:50|||||||||1
1622448660000|2021-05-31 08:11:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|10
1622448680000|2021-05-31 08:11:20|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|12
1622448690000|2021-05-31 08:11:30|||||||||7
1622448700000|2021-05-31 08:11:40|4208.25|4207.65|4208.63|4208.03|4208.63|4208.03|4208.25|4207.65|17
1622448710000|2021-05-31 08:11:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|18
1622448730000|2021-05-31 08:12:10|||||||||1
1622448740000|2021-05-31 08:12:20|||||||||25
1622448750000|2021-05-31 08:12:30|||||||||2
1622448760000|2021-05-31 08:12:40|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4207.88|4207.28|75
1622448770000|2021-05-31 08:12:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|9
1622448780000|2021-05-31 08:13:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|13
1622448800000|2021-05-31 08:13:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|21
1622448810000|2021-05-31 08:13:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|34
1622448820000|2021-05-31 08:13:40|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|10
1622448830000|2021-05-31 08:13:50|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|1
1622448840000|2021-05-31 08:14:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|16
1622448850000|2021-05-31 08:14:10|||||||||13
1622448860000|2021-05-31 08:14:20|||||||||11
1622448870000|2021-05-31 08:14:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|16
1622448890000|2021-05-31 08:14:50|||||||||4
1622448900000|2021-05-31 08:15:00|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|28
1622448910000|2021-05-31 08:15:10|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|7
1622448950000|2021-05-31 08:15:50|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|23
1622448960000|2021-05-31 08:16:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|19
1622448970000|2021-05-31 08:16:10|||||||||1
1622448980000|2021-05-31 08:16:20|4209.75|4209.15|4209.75|4209.15|4209.88|4209.28|4209.75|4209.15|12
1622448990000|2021-05-31 08:16:30|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|39
1622449010000|2021-05-31 08:16:50|||||||||2
1622449020000|2021-05-31 08:17:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|28
1622449030000|2021-05-31 08:17:10|||||||||20
1622449040000|2021-05-31 08:17:20|||||||||11
1622449060000|2021-05-31 08:17:40|||||||||15
1622449070000|2021-05-31 08:17:50|4210|4209.4|4209.63|4209.03|4210|4209.4|4209.63|4209.03|33
1622449080000|2021-05-31 08:18:00|||||||||2
1622449090000|2021-05-31 08:18:10|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|80
1622449100000|2021-05-31 08:18:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|4
1622449110000|2021-05-31 08:18:30|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|1
1622449120000|2021-05-31 08:18:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|11
1622449130000|2021-05-31 08:18:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|1
1622449140000|2021-05-31 08:19:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|0
1622449150000|2021-05-31 08:19:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|4
1622449160000|2021-05-31 08:19:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|2
1622449180000|2021-05-31 08:19:40|||||||||1
1622449190000|2021-05-31 08:19:50|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|12
1622449240000|2021-05-31 08:20:40|||||||||1
1622449250000|2021-05-31 08:20:50|4210.13|4209.53|4210|4209.4|4210.13|4209.53|4209.88|4209.28|30
1622449260000|2021-05-31 08:21:00|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|3
1622449280000|2021-05-31 08:21:20|4210|4209.4|4210|4209.4|4210.13|4209.53|4210|4209.4|27
1622449290000|2021-05-31 08:21:30|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|12
1622449330000|2021-05-31 08:22:10|||||||||12
1622449340000|2021-05-31 08:22:20|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|12
1622449350000|2021-05-31 08:22:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|3
1622449360000|2021-05-31 08:22:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|12
1622449370000|2021-05-31 08:22:50|||||||||7
1622449380000|2021-05-31 08:23:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|18
1622449390000|2021-05-31 08:23:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|18
1622449400000|2021-05-31 08:23:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|11
1622449420000|2021-05-31 08:23:40|||||||||7
1622449430000|2021-05-31 08:23:50|||||||||1
1622449440000|2021-05-31 08:24:00|||||||||4
1622449450000|2021-05-31 08:24:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|13
1622449460000|2021-05-31 08:24:20|4210|4209.4|4210|4209.4|4210|4209.4|4210|4209.4|7
1622449470000|2021-05-31 08:24:30|4209.88|4209.28|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|27
1622449480000|2021-05-31 08:24:40|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|82
1622449490000|2021-05-31 08:24:50|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|32
1622449500000|2021-05-31 08:25:00|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|26
1622449510000|2021-05-31 08:25:10|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|74
1622449520000|2021-05-31 08:25:20|||||||||24
1622449540000|2021-05-31 08:25:40|||||||||1
1622449550000|2021-05-31 08:25:50|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|19
1622449570000|2021-05-31 08:26:10|||||||||1
1622449590000|2021-05-31 08:26:30|||||||||2
1622449620000|2021-05-31 08:27:00|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|50
1622449650000|2021-05-31 08:27:30|||||||||7
1622449660000|2021-05-31 08:27:40|||||||||9
1622449680000|2021-05-31 08:28:00|||||||||15
1622449690000|2021-05-31 08:28:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|9
1622449700000|2021-05-31 08:28:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|26
1622449720000|2021-05-31 08:28:40|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|7
1622449730000|2021-05-31 08:28:50|4209.63|4209.03|4209.5|4208.9|4209.63|4209.03|4209.5|4208.9|12
1622449740000|2021-05-31 08:29:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|6
1622449760000|2021-05-31 08:29:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|27
1622449780000|2021-05-31 08:29:40|||||||||1
1622449790000|2021-05-31 08:29:50|||||||||4
1622449800000|2021-05-31 08:30:00|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|5
1622449840000|2021-05-31 08:30:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|14
1622449860000|2021-05-31 08:31:00|||||||||3
1622449870000|2021-05-31 08:31:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|12
1622449890000|2021-05-31 08:31:30|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622449900000|2021-05-31 08:31:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|17
1622449930000|2021-05-31 08:32:10|||||||||2
1622449940000|2021-05-31 08:32:20|||||||||3
1622449960000|2021-05-31 08:32:40|||||||||2
1622450050000|2021-05-31 08:34:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|45
1622450060000|2021-05-31 08:34:20|||||||||31
1622450070000|2021-05-31 08:34:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|19
1622450080000|2021-05-31 08:34:40|||||||||10
1622450090000|2021-05-31 08:34:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|11
1622450120000|2021-05-31 08:35:20|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|24
1622450130000|2021-05-31 08:35:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|17
1622450140000|2021-05-31 08:35:40|||||||||1
1622450150000|2021-05-31 08:35:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|5
1622450160000|2021-05-31 08:36:00|||||||||1
1622450180000|2021-05-31 08:36:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|18
1622450190000|2021-05-31 08:36:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|24
1622450220000|2021-05-31 08:37:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|63
1622450230000|2021-05-31 08:37:10|||||||||1
1622450240000|2021-05-31 08:37:20|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|17
1622450270000|2021-05-31 08:37:50|4208.88|4208.28|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|21
1622450280000|2021-05-31 08:38:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|3
1622450290000|2021-05-31 08:38:10|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|5
1622450300000|2021-05-31 08:38:20|||||||||6
1622450310000|2021-05-31 08:38:30|||||||||1
1622450320000|2021-05-31 08:38:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|12
1622450340000|2021-05-31 08:39:00|||||||||8
1622450400000|2021-05-31 08:40:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|18
1622450410000|2021-05-31 08:40:10|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|17
1622450420000|2021-05-31 08:40:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|6
1622450460000|2021-05-31 08:41:00|||||||||5
1622450470000|2021-05-31 08:41:10|||||||||1
1622450490000|2021-05-31 08:41:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|18
1622450500000|2021-05-31 08:41:40|||||||||17
1622450510000|2021-05-31 08:41:50|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|16
1622450520000|2021-05-31 08:42:00|||||||||2
1622450530000|2021-05-31 08:42:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|23
1622450540000|2021-05-31 08:42:20|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|6
1622450550000|2021-05-31 08:42:30|||||||||2
1622450580000|2021-05-31 08:43:00|||||||||1
1622450590000|2021-05-31 08:43:10|||||||||6
1622450600000|2021-05-31 08:43:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|49
1622450610000|2021-05-31 08:43:30|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|7
1622450620000|2021-05-31 08:43:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|21
1622450630000|2021-05-31 08:43:50|4208.75|4208.15|4208.75|4208.15|4208.88|4208.28|4208.75|4208.15|8
1622450640000|2021-05-31 08:44:00|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|2
1622450650000|2021-05-31 08:44:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|12
1622450660000|2021-05-31 08:44:20|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|2
1622450670000|2021-05-31 08:44:30|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|14
1622450720000|2021-05-31 08:45:20|||||||||3
1622450730000|2021-05-31 08:45:30|||||||||1
1622450750000|2021-05-31 08:45:50|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|30
1622450790000|2021-05-31 08:46:30|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|25
1622450800000|2021-05-31 08:46:40|||||||||2
1622450820000|2021-05-31 08:47:00|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|19
1622450830000|2021-05-31 08:47:10|||||||||8
1622450840000|2021-05-31 08:47:20|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|23
1622450850000|2021-05-31 08:47:30|||||||||1
1622450860000|2021-05-31 08:47:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|61
1622450870000|2021-05-31 08:47:50|4207.75|4207.15|4207.38|4206.78|4207.75|4207.15|4207.38|4206.78|115
1622450880000|2021-05-31 08:48:00|4207.13|4206.53|4206.75|4206.15|4207.13|4206.53|4206.75|4206.15|128
1622450890000|2021-05-31 08:48:10|4206.63|4206.03|4206.88|4206.28|4206.88|4206.28|4206.38|4205.78|181
1622450900000|2021-05-31 08:48:20|4206.75|4206.15|4207.13|4206.53|4207.13|4206.53|4206.63|4206.03|55
1622450910000|2021-05-31 08:48:30|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|25
1622450920000|2021-05-31 08:48:40|4207.38|4206.78|4207.63|4207.03|4207.63|4207.03|4207.13|4206.53|44
1622450930000|2021-05-31 08:48:50|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.38|4206.78|32
1622450940000|2021-05-31 08:49:00|4207.38|4206.78|4207.5|4206.9|4207.63|4207.03|4207.38|4206.78|43
1622450950000|2021-05-31 08:49:10|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.25|4206.65|15
1622450960000|2021-05-31 08:49:20|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.13|4206.53|5
1622450970000|2021-05-31 08:49:30|4207.13|4206.53|4207|4206.4|4207.13|4206.53|4206.88|4206.28|51
1622450980000|2021-05-31 08:49:40|4206.88|4206.28|4206.38|4205.78|4206.88|4206.28|4206.38|4205.78|58
1622450990000|2021-05-31 08:49:50|4206.5|4205.9|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|19
1622451000000|2021-05-31 08:50:00|4206.5|4205.9|4206.88|4206.28|4207|4206.4|4206.5|4205.9|32
1622451010000|2021-05-31 08:50:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|27
1622451020000|2021-05-31 08:50:20|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|16
1622451030000|2021-05-31 08:50:30|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|5
1622451040000|2021-05-31 08:50:40|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|6
1622451050000|2021-05-31 08:50:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|1
1622451060000|2021-05-31 08:51:00|4207|4206.4|4207|4206.4|4207.13|4206.53|4206.88|4206.28|36
1622451070000|2021-05-31 08:51:10|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|0
1622451080000|2021-05-31 08:51:20|||||||||5
1622451090000|2021-05-31 08:51:30|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|12
1622451100000|2021-05-31 08:51:40|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|4
1622451110000|2021-05-31 08:51:50|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.63|4206.03|26
1622451120000|2021-05-31 08:52:00|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|7
1622451130000|2021-05-31 08:52:10|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.63|4206.03|6
1622451140000|2021-05-31 08:52:20|4206.63|4206.03|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|8
1622451150000|2021-05-31 08:52:30|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|1
1622451170000|2021-05-31 08:52:50|4206.38|4205.78|4206.5|4205.9|4206.63|4206.03|4206.38|4205.78|17
1622451180000|2021-05-31 08:53:00|4206.63|4206.03|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|17
1622451190000|2021-05-31 08:53:10|4206.5|4205.9|4206.5|4205.9|4206.63|4206.03|4206.5|4205.9|6
1622451200000|2021-05-31 08:53:20|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|3
1622451210000|2021-05-31 08:53:30|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|11
1622451220000|2021-05-31 08:53:40|||||||||15
1622451230000|2021-05-31 08:53:50|||||||||3
1622451240000|2021-05-31 08:54:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|25
1622451250000|2021-05-31 08:54:10|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4
1622451270000|2021-05-31 08:54:30|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|16
1622451290000|2021-05-31 08:54:50|||||||||1
1622451300000|2021-05-31 08:55:00|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|14
1622451310000|2021-05-31 08:55:10|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207|4206.4|10
1622451320000|2021-05-31 08:55:20|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|2
1622451330000|2021-05-31 08:55:30|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|1
1622451340000|2021-05-31 08:55:40|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|6
1622451350000|2021-05-31 08:55:50|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|9
1622451360000|2021-05-31 08:56:00|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|16
1622451370000|2021-05-31 08:56:10|4206.38|4205.78|4205.88|4205.28|4206.5|4205.9|4205.88|4205.28|155
1622451380000|2021-05-31 08:56:20|4205.63|4205.03|4206.13|4205.53|4206.13|4205.53|4205.63|4205.03|95
1622451390000|2021-05-31 08:56:30|4206.38|4205.78|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|58
1622451400000|2021-05-31 08:56:40|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|18
1622451410000|2021-05-31 08:56:50|4206.63|4206.03|4206.13|4205.53|4206.88|4206.28|4206.13|4205.53|172
1622451420000|2021-05-31 08:57:00|4205.88|4205.28|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|32
1622451430000|2021-05-31 08:57:10|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|202
1622451440000|2021-05-31 08:57:20|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|34
1622451450000|2021-05-31 08:57:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|126
1622451460000|2021-05-31 08:57:40|||||||||16
1622451470000|2021-05-31 08:57:50|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|19
1622451480000|2021-05-31 08:58:00|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4204.63|4204.03|110
1622451490000|2021-05-31 08:58:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|30
1622451500000|2021-05-31 08:58:20|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|12
1622451510000|2021-05-31 08:58:30|4205.38|4204.78|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|33
1622451520000|2021-05-31 08:58:40|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|0
1622451530000|2021-05-31 08:58:50|4205.75|4205.15|4205.75|4205.15|4205.88|4205.28|4205.63|4205.03|34
1622451540000|2021-05-31 08:59:00|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|6
1622451550000|2021-05-31 08:59:10|||||||||12
1622451560000|2021-05-31 08:59:20|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|26
1622451570000|2021-05-31 08:59:30|||||||||6
1622451580000|2021-05-31 08:59:40|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|32
1622451590000|2021-05-31 08:59:50|||||||||4
1622451600000|2021-05-31 09:00:00|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|39
1622451610000|2021-05-31 09:00:10|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|55
1622451620000|2021-05-31 09:00:20|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|16
1622451630000|2021-05-31 09:00:30|4205.38|4204.78|4205.88|4205.28|4205.88|4205.28|4205.38|4204.78|51
1622451640000|2021-05-31 09:00:40|||||||||13
1622451650000|2021-05-31 09:00:50|4206|4205.4|4206|4205.4|4206.13|4205.53|4205.88|4205.28|35
1622451660000|2021-05-31 09:01:00|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|25
1622451670000|2021-05-31 09:01:10|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|34
1622451680000|2021-05-31 09:01:20|4206|4205.4|4206|4205.4|4206.13|4205.53|4206|4205.4|10
1622451690000|2021-05-31 09:01:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|5
1622451700000|2021-05-31 09:01:40|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|5
1622451710000|2021-05-31 09:01:50|||||||||11
1622451720000|2021-05-31 09:02:00|4206.25|4205.65|4206.63|4206.03|4206.63|4206.03|4206.25|4205.65|43
1622451730000|2021-05-31 09:02:10|||||||||19
1622451740000|2021-05-31 09:02:20|4206.38|4205.78|4206.5|4205.9|4206.63|4206.03|4206.38|4205.78|40
1622451750000|2021-05-31 09:02:30|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|20
1622451760000|2021-05-31 09:02:40|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|5
1622451770000|2021-05-31 09:02:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|14
1622451780000|2021-05-31 09:03:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|12
1622451790000|2021-05-31 09:03:10|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|25
1622451800000|2021-05-31 09:03:20|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|9
1622451810000|2021-05-31 09:03:30|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|1
1622451840000|2021-05-31 09:04:00|||||||||2
1622451850000|2021-05-31 09:04:10|4207|4206.4|4207|4206.4|4207|4206.4|4206.88|4206.28|6
1622451860000|2021-05-31 09:04:20|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|6
1622451890000|2021-05-31 09:04:50|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|12
1622451910000|2021-05-31 09:05:10|||||||||1
1622451920000|2021-05-31 09:05:20|||||||||1
1622451930000|2021-05-31 09:05:30|||||||||2
1622451940000|2021-05-31 09:05:40|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|19
1622451960000|2021-05-31 09:06:00|||||||||4
1622451970000|2021-05-31 09:06:10|||||||||6
1622451990000|2021-05-31 09:06:30|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|25
1622452000000|2021-05-31 09:06:40|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|65
1622452010000|2021-05-31 09:06:50|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|9
1622452020000|2021-05-31 09:07:00|||||||||6
1622452040000|2021-05-31 09:07:20|||||||||12
1622452060000|2021-05-31 09:07:40|||||||||3
1622452070000|2021-05-31 09:07:50|||||||||4
1622452080000|2021-05-31 09:08:00|||||||||3
1622452090000|2021-05-31 09:08:10|||||||||5
1622452100000|2021-05-31 09:08:20|||||||||3
1622452110000|2021-05-31 09:08:30|||||||||4
1622452120000|2021-05-31 09:08:40|4207.38|4206.78|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|67
1622452130000|2021-05-31 09:08:50|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|33
1622452140000|2021-05-31 09:09:00|||||||||1
1622452150000|2021-05-31 09:09:10|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|32
1622452160000|2021-05-31 09:09:20|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|11
1622452170000|2021-05-31 09:09:30|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|2
1622452190000|2021-05-31 09:09:50|||||||||2
1622452200000|2021-05-31 09:10:00|4207.13|4206.53|4207.63|4207.03|4207.63|4207.03|4207.13|4206.53|48
1622452210000|2021-05-31 09:10:10|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|11
1622452220000|2021-05-31 09:10:20|4207.5|4206.9|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|40
1622452230000|2021-05-31 09:10:30|||||||||44
1622452260000|2021-05-31 09:11:00|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|38
1622452270000|2021-05-31 09:11:10|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|7
1622452290000|2021-05-31 09:11:30|||||||||5
1622452320000|2021-05-31 09:12:00|||||||||26
1622452330000|2021-05-31 09:12:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|13
1622452340000|2021-05-31 09:12:20|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|1
1622452350000|2021-05-31 09:12:30|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|0
1622452360000|2021-05-31 09:12:40|||||||||9
1622452370000|2021-05-31 09:12:50|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|18
1622452380000|2021-05-31 09:13:00|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|17
1622452390000|2021-05-31 09:13:10|||||||||5
1622452400000|2021-05-31 09:13:20|4206.5|4205.9|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|13
1622452410000|2021-05-31 09:13:30|4206.63|4206.03|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|15
1622452420000|2021-05-31 09:13:40|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|9
1622452430000|2021-05-31 09:13:50|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|4
1622452440000|2021-05-31 09:14:00|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|31
1622452450000|2021-05-31 09:14:10|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|19
1622452500000|2021-05-31 09:15:00|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.38|4205.78|27
1622452510000|2021-05-31 09:15:10|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|33
1622452520000|2021-05-31 09:15:20|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|0
1622452530000|2021-05-31 09:15:30|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|18
1622452540000|2021-05-31 09:15:40|||||||||61
1622452550000|2021-05-31 09:15:50|||||||||1
1622452570000|2021-05-31 09:16:10|||||||||9
1622452580000|2021-05-31 09:16:20|||||||||1
1622452650000|2021-05-31 09:17:30|4206.75|4206.15|4206.75|4206.15|4206.88|4206.28|4206.75|4206.15|61
1622452660000|2021-05-31 09:17:40|4206.63|4206.03|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|9
1622452720000|2021-05-31 09:18:40|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|8
1622452750000|2021-05-31 09:19:10|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|13
1622452770000|2021-05-31 09:19:30|||||||||1
1622452780000|2021-05-31 09:19:40|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|12
1622452790000|2021-05-31 09:19:50|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|16
1622452800000|2021-05-31 09:20:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|4
1622452810000|2021-05-31 09:20:10|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|20
1622452840000|2021-05-31 09:20:40|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|6
1622452850000|2021-05-31 09:20:50|4207|4206.4|4207|4206.4|4207.13|4206.53|4207|4206.4|8
1622452860000|2021-05-31 09:21:00|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|30
1622452920000|2021-05-31 09:22:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|11
1622452930000|2021-05-31 09:22:10|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|5
1622452990000|2021-05-31 09:23:10|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.63|4206.03|17
1622453000000|2021-05-31 09:23:20|4206.63|4206.03|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|1
1622453010000|2021-05-31 09:23:30|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|0
1622453020000|2021-05-31 09:23:40|||||||||39
1622453030000|2021-05-31 09:23:50|||||||||6
1622453040000|2021-05-31 09:24:00|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|2
1622453050000|2021-05-31 09:24:10|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|1
1622453060000|2021-05-31 09:24:20|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|7
1622453070000|2021-05-31 09:24:30|||||||||1
1622453080000|2021-05-31 09:24:40|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|9
1622453090000|2021-05-31 09:24:50|||||||||1
1622453100000|2021-05-31 09:25:00|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|17
1622453130000|2021-05-31 09:25:30|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|19
1622453150000|2021-05-31 09:25:50|||||||||6
1622453160000|2021-05-31 09:26:00|||||||||4
1622453170000|2021-05-31 09:26:10|4207.13|4206.53|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|33
1622453180000|2021-05-31 09:26:20|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|78
1622453190000|2021-05-31 09:26:30|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|29
1622453200000|2021-05-31 09:26:40|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|35
1622453210000|2021-05-31 09:26:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|28
1622453220000|2021-05-31 09:27:00|||||||||5
1622453230000|2021-05-31 09:27:10|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|15
1622453250000|2021-05-31 09:27:30|||||||||11
1622453260000|2021-05-31 09:27:40|||||||||32
1622453270000|2021-05-31 09:27:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|11
1622453280000|2021-05-31 09:28:00|||||||||11
1622453290000|2021-05-31 09:28:10|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207|4206.4|50
1622453300000|2021-05-31 09:28:20|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|0
1622453320000|2021-05-31 09:28:40|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|0
1622453330000|2021-05-31 09:28:50|4207.25|4206.65|4207.25|4206.65|4207.38|4206.78|4207.13|4206.53|5
1622453340000|2021-05-31 09:29:00|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|9
1622453350000|2021-05-31 09:29:10|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|2
1622453380000|2021-05-31 09:29:40|||||||||1
1622453390000|2021-05-31 09:29:50|||||||||7
1622453400000|2021-05-31 09:30:00|4207.38|4206.78|4206.88|4206.28|4207.38|4206.78|4206.88|4206.28|114
1622453410000|2021-05-31 09:30:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|11
1622453450000|2021-05-31 09:30:50|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|20
1622453460000|2021-05-31 09:31:00|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|9
1622453470000|2021-05-31 09:31:10|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|17
1622453480000|2021-05-31 09:31:20|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|2
1622453500000|2021-05-31 09:31:40|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|0
1622453510000|2021-05-31 09:31:50|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|2
1622453520000|2021-05-31 09:32:00|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|1
1622453560000|2021-05-31 09:32:40|||||||||4
1622453570000|2021-05-31 09:32:50|||||||||6
1622453580000|2021-05-31 09:33:00|||||||||5
1622453590000|2021-05-31 09:33:10|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|24
1622453610000|2021-05-31 09:33:30|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|14
1622453620000|2021-05-31 09:33:40|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|5
1622453630000|2021-05-31 09:33:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|2
1622453730000|2021-05-31 09:35:30|||||||||1
1622453740000|2021-05-31 09:35:40|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207|4206.4|7
1622453750000|2021-05-31 09:35:50|||||||||2
1622453760000|2021-05-31 09:36:00|||||||||2
1622453820000|2021-05-31 09:37:00|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|25
1622453830000|2021-05-31 09:37:10|||||||||9
1622453840000|2021-05-31 09:37:20|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|1
1622453850000|2021-05-31 09:37:30|||||||||3
1622453860000|2021-05-31 09:37:40|||||||||28
1622453870000|2021-05-31 09:37:50|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|2
1622453880000|2021-05-31 09:38:00|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|5
1622453890000|2021-05-31 09:38:10|||||||||5
1622453900000|2021-05-31 09:38:20|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|1
1622453910000|2021-05-31 09:38:30|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|2
1622453920000|2021-05-31 09:38:40|||||||||1
1622453940000|2021-05-31 09:39:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|4
1622453950000|2021-05-31 09:39:10|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|29
1622453960000|2021-05-31 09:39:20|4206.5|4205.9|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|28
1622453970000|2021-05-31 09:39:30|||||||||1
1622453990000|2021-05-31 09:39:50|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|14
1622454000000|2021-05-31 09:40:00|||||||||1
1622454010000|2021-05-31 09:40:10|||||||||8
1622454050000|2021-05-31 09:40:50|||||||||1
1622454060000|2021-05-31 09:41:00|4205.88|4205.28|4205.38|4204.78|4205.88|4205.28|4205.38|4204.78|164
1622454070000|2021-05-31 09:41:10|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|5
1622454090000|2021-05-31 09:41:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|135
1622454100000|2021-05-31 09:41:40|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|21
1622454110000|2021-05-31 09:41:50|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|24
1622454120000|2021-05-31 09:42:00|||||||||4
1622454130000|2021-05-31 09:42:10|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|3
1622454140000|2021-05-31 09:42:20|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|41
1622454160000|2021-05-31 09:42:40|||||||||6
1622454170000|2021-05-31 09:42:50|||||||||4
1622454180000|2021-05-31 09:43:00|||||||||20
1622454190000|2021-05-31 09:43:10|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|9
1622454220000|2021-05-31 09:43:40|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|18
1622454230000|2021-05-31 09:43:50|||||||||1
1622454240000|2021-05-31 09:44:00|4206.25|4205.65|4206.25|4205.65|4206.38|4205.78|4206.13|4205.53|23
1622454250000|2021-05-31 09:44:10|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|3
1622454270000|2021-05-31 09:44:30|||||||||7
1622454290000|2021-05-31 09:44:50|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|9
1622454300000|2021-05-31 09:45:00|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|29
1622454310000|2021-05-31 09:45:10|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|19
1622454320000|2021-05-31 09:45:20|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|3
1622454330000|2021-05-31 09:45:30|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|2
1622454340000|2021-05-31 09:45:40|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|9
1622454350000|2021-05-31 09:45:50|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|2
1622454360000|2021-05-31 09:46:00|4206|4205.4|4206|4205.4|4206.13|4205.53|4205.88|4205.28|0
1622454370000|2021-05-31 09:46:10|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|0
1622454400000|2021-05-31 09:46:40|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|11
1622454420000|2021-05-31 09:47:00|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|23
1622454430000|2021-05-31 09:47:10|||||||||2
1622454440000|2021-05-31 09:47:20|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|3
1622454450000|2021-05-31 09:47:30|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|22
1622454460000|2021-05-31 09:47:40|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|25
1622454480000|2021-05-31 09:48:00|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|26
1622454490000|2021-05-31 09:48:10|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|53
1622454500000|2021-05-31 09:48:20|||||||||3
1622454510000|2021-05-31 09:48:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|7
1622454520000|2021-05-31 09:48:40|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|43
1622454530000|2021-05-31 09:48:50|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|51
1622454560000|2021-05-31 09:49:20|||||||||2
1622454580000|2021-05-31 09:49:40|||||||||4
1622454590000|2021-05-31 09:49:50|||||||||1
1622454600000|2021-05-31 09:50:00|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|69
1622454610000|2021-05-31 09:50:10|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|16
1622454620000|2021-05-31 09:50:20|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|9
1622454630000|2021-05-31 09:50:30|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|6
1622454640000|2021-05-31 09:50:40|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|9
1622454650000|2021-05-31 09:50:50|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|19
1622454660000|2021-05-31 09:51:00|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|25
1622454670000|2021-05-31 09:51:10|||||||||4
1622454680000|2021-05-31 09:51:20|4206.13|4205.53|4206|4205.4|4206.13|4205.53|4206|4205.4|17
1622454690000|2021-05-31 09:51:30|4205.88|4205.28|4206|4205.4|4206.13|4205.53|4205.88|4205.28|5
1622454700000|2021-05-31 09:51:40|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|2
1622454710000|2021-05-31 09:51:50|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|15
1622454720000|2021-05-31 09:52:00|4205.63|4205.03|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|4
1622454730000|2021-05-31 09:52:10|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|0
1622454740000|2021-05-31 09:52:20|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|8
1622454750000|2021-05-31 09:52:30|||||||||3
1622454760000|2021-05-31 09:52:40|4205.75|4205.15|4205.75|4205.15|4205.88|4205.28|4205.75|4205.15|5
1622454770000|2021-05-31 09:52:50|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|0
1622454790000|2021-05-31 09:53:10|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|10
1622454800000|2021-05-31 09:53:20|||||||||25
1622454810000|2021-05-31 09:53:30|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|34
1622454820000|2021-05-31 09:53:40|||||||||22
1622454830000|2021-05-31 09:53:50|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|21
1622454840000|2021-05-31 09:54:00|||||||||20
1622454850000|2021-05-31 09:54:10|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|19
1622454860000|2021-05-31 09:54:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|23
1622454870000|2021-05-31 09:54:30|4204.13|4203.53|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|140
1622454880000|2021-05-31 09:54:40|4204.5|4203.9|4204.13|4203.53|4204.63|4204.03|4204.13|4203.53|55
1622454890000|2021-05-31 09:54:50|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|23
1622454900000|2021-05-31 09:55:00|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|21
1622454910000|2021-05-31 09:55:10|||||||||3
1622454920000|2021-05-31 09:55:20|||||||||4
1622454930000|2021-05-31 09:55:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|55
1622454940000|2021-05-31 09:55:40|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|3
1622454950000|2021-05-31 09:55:50|||||||||9
1622454960000|2021-05-31 09:56:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|23
1622454970000|2021-05-31 09:56:10|4203.88|4203.28|4202.38|4201.78|4203.88|4203.28|4202.13|4201.53|570
1622454980000|2021-05-31 09:56:20|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|111
1622454990000|2021-05-31 09:56:30|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|109
1622455000000|2021-05-31 09:56:40|4202.38|4201.78|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|113
1622455010000|2021-05-31 09:56:50|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|29
1622455020000|2021-05-31 09:57:00|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|43
1622455030000|2021-05-31 09:57:10|4202.5|4201.9|4202.88|4202.28|4202.88|4202.28|4202.38|4201.78|142
1622455040000|2021-05-31 09:57:20|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203|4202.4|13
1622455050000|2021-05-31 09:57:30|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|104
1622455060000|2021-05-31 09:57:40|4203.13|4202.53|4203.38|4202.78|4203.5|4202.9|4203.13|4202.53|95
1622455070000|2021-05-31 09:57:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|28
1622455080000|2021-05-31 09:58:00|||||||||7
1622455090000|2021-05-31 09:58:10|||||||||6
1622455100000|2021-05-31 09:58:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|25
1622455110000|2021-05-31 09:58:30|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|2
1622455120000|2021-05-31 09:58:40|||||||||1
1622455130000|2021-05-31 09:58:50|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|67
1622455140000|2021-05-31 09:59:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|49
1622455150000|2021-05-31 09:59:10|||||||||8
1622455170000|2021-05-31 09:59:30|||||||||1
1622455180000|2021-05-31 09:59:40|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|103
1622455190000|2021-05-31 09:59:50|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|11
1622455200000|2021-05-31 10:00:00|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|70
1622455210000|2021-05-31 10:00:10|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|50
1622455220000|2021-05-31 10:00:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|33
1622455230000|2021-05-31 10:00:30|4205.25|4204.65|4205|4204.4|4205.25|4204.65|4204.88|4204.28|60
1622455240000|2021-05-31 10:00:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205|4204.4|34
1622455250000|2021-05-31 10:00:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|31
1622455260000|2021-05-31 10:01:00|4205.13|4204.53|4205.38|4204.78|4205.63|4205.03|4205.13|4204.53|123
1622455270000|2021-05-31 10:01:10|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|4
1622455280000|2021-05-31 10:01:20|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|10
1622455290000|2021-05-31 10:01:30|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|9
1622455300000|2021-05-31 10:01:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|12
1622455310000|2021-05-31 10:01:50|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|29
1622455320000|2021-05-31 10:02:00|4205.5|4204.9|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|26
1622455330000|2021-05-31 10:02:10|4205.38|4204.78|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|10
1622455340000|2021-05-31 10:02:20|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|24
1622455350000|2021-05-31 10:02:30|||||||||9
1622455370000|2021-05-31 10:02:50|||||||||32
1622455380000|2021-05-31 10:03:00|||||||||33
1622455390000|2021-05-31 10:03:10|||||||||7
1622455410000|2021-05-31 10:03:30|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|35
1622455420000|2021-05-31 10:03:40|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|12
1622455430000|2021-05-31 10:03:50|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|34
1622455440000|2021-05-31 10:04:00|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|56
1622455450000|2021-05-31 10:04:10|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|0
1622455460000|2021-05-31 10:04:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|11
1622455470000|2021-05-31 10:04:30|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|15
1622455480000|2021-05-31 10:04:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|0
1622455490000|2021-05-31 10:04:50|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|12
1622455500000|2021-05-31 10:05:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|7
1622455520000|2021-05-31 10:05:20|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|53
1622455530000|2021-05-31 10:05:30|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|34
1622455570000|2021-05-31 10:06:10|||||||||2
1622455580000|2021-05-31 10:06:20|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|105
1622455590000|2021-05-31 10:06:30|||||||||21
1622455600000|2021-05-31 10:06:40|||||||||1
1622455620000|2021-05-31 10:07:00|||||||||7
1622455630000|2021-05-31 10:07:10|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|29
1622455640000|2021-05-31 10:07:20|||||||||53
1622455660000|2021-05-31 10:07:40|4205.25|4204.65|4204.63|4204.03|4205.25|4204.65|4204.63|4204.03|73
1622455670000|2021-05-31 10:07:50|||||||||5
1622455680000|2021-05-31 10:08:00|||||||||7
1622455690000|2021-05-31 10:08:10|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|113
1622455710000|2021-05-31 10:08:30|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|19
1622455740000|2021-05-31 10:09:00|||||||||9
1622455750000|2021-05-31 10:09:10|4204.63|4204.03|4204.75|4204.15|4204.88|4204.28|4204.63|4204.03|43
1622455760000|2021-05-31 10:09:20|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|20
1622455780000|2021-05-31 10:09:40|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|21
1622455790000|2021-05-31 10:09:50|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|0
1622455820000|2021-05-31 10:10:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|5
1622455840000|2021-05-31 10:10:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|12
1622455850000|2021-05-31 10:10:50|||||||||1
1622455860000|2021-05-31 10:11:00|||||||||13
1622455870000|2021-05-31 10:11:10|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|17
1622455880000|2021-05-31 10:11:20|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|5
1622455890000|2021-05-31 10:11:30|||||||||3
1622455920000|2021-05-31 10:12:00|||||||||6
1622455930000|2021-05-31 10:12:10|||||||||1
1622455940000|2021-05-31 10:12:20|||||||||1
1622455970000|2021-05-31 10:12:50|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|32
1622455990000|2021-05-31 10:13:10|||||||||14
1622456010000|2021-05-31 10:13:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|6
1622456020000|2021-05-31 10:13:40|||||||||14
1622456030000|2021-05-31 10:13:50|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|28
1622456040000|2021-05-31 10:14:00|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|3
1622456060000|2021-05-31 10:14:20|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|28
1622456070000|2021-05-31 10:14:30|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|10
1622456080000|2021-05-31 10:14:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|53
1622456090000|2021-05-31 10:14:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|7
1622456100000|2021-05-31 10:15:00|||||||||2
1622456120000|2021-05-31 10:15:20|||||||||1
1622456130000|2021-05-31 10:15:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|13
1622456140000|2021-05-31 10:15:40|4204.88|4204.28|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|4
1622456160000|2021-05-31 10:16:00|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|11
1622456170000|2021-05-31 10:16:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|12
1622456200000|2021-05-31 10:16:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|38
1622456210000|2021-05-31 10:16:50|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|32
1622456230000|2021-05-31 10:17:10|||||||||5
1622456240000|2021-05-31 10:17:20|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|20
1622456250000|2021-05-31 10:17:30|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|32
1622456270000|2021-05-31 10:17:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|15
1622456280000|2021-05-31 10:18:00|||||||||3
1622456320000|2021-05-31 10:18:40|||||||||18
1622456330000|2021-05-31 10:18:50|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.13|4203.53|330
1622456340000|2021-05-31 10:19:00|||||||||1
1622456350000|2021-05-31 10:19:10|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|30
1622456370000|2021-05-31 10:19:30|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|33
1622456390000|2021-05-31 10:19:50|||||||||3
1622456400000|2021-05-31 10:20:00|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|35
1622456420000|2021-05-31 10:20:20|||||||||2
1622456430000|2021-05-31 10:20:30|||||||||2
1622456460000|2021-05-31 10:21:00|4203.88|4203.28|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|52
1622456470000|2021-05-31 10:21:10|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|18
1622456490000|2021-05-31 10:21:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|14
1622456520000|2021-05-31 10:22:00|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|22
1622456530000|2021-05-31 10:22:10|||||||||12
1622456540000|2021-05-31 10:22:20|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|38
1622456550000|2021-05-31 10:22:30|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|62
1622456560000|2021-05-31 10:22:40|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|4
1622456580000|2021-05-31 10:23:00|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|6
1622456600000|2021-05-31 10:23:20|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|3
1622456620000|2021-05-31 10:23:40|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|20
1622456630000|2021-05-31 10:23:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|25
1622456640000|2021-05-31 10:24:00|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|4204.63|4204.03|17
1622456650000|2021-05-31 10:24:10|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|14
1622456660000|2021-05-31 10:24:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|2
1622456670000|2021-05-31 10:24:30|||||||||1
1622456730000|2021-05-31 10:25:30|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|2
1622456740000|2021-05-31 10:25:40|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|25
1622456760000|2021-05-31 10:26:00|||||||||1
1622456780000|2021-05-31 10:26:20|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|49
1622456790000|2021-05-31 10:26:30|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|7
1622456810000|2021-05-31 10:26:50|||||||||1
1622456830000|2021-05-31 10:27:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|12
1622456840000|2021-05-31 10:27:20|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|13
1622456850000|2021-05-31 10:27:30|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|0
1622456860000|2021-05-31 10:27:40|4204|4203.4|4204|4203.4|4204|4203.4|4203.88|4203.28|30
1622456870000|2021-05-31 10:27:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204|4203.4|7
1622456880000|2021-05-31 10:28:00|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|39
1622456890000|2021-05-31 10:28:10|||||||||6
1622456910000|2021-05-31 10:28:30|4203.63|4203.03|4202.88|4202.28|4203.63|4203.03|4202.88|4202.28|167
1622456920000|2021-05-31 10:28:40|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|18
1622456940000|2021-05-31 10:29:00|4203|4202.4|4202.88|4202.28|4203|4202.4|4202.63|4202.03|127
1622456950000|2021-05-31 10:29:10|4203.13|4202.53|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|16
1622456960000|2021-05-31 10:29:20|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|23
1622456970000|2021-05-31 10:29:30|||||||||3
1622456980000|2021-05-31 10:29:40|||||||||12
1622456990000|2021-05-31 10:29:50|||||||||6
1622457000000|2021-05-31 10:30:00|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|21
1622457010000|2021-05-31 10:30:10|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|63
1622457020000|2021-05-31 10:30:20|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|19
1622457030000|2021-05-31 10:30:30|4201.13|4200.53|4201.63|4201.03|4201.63|4201.03|4200.63|4200.03|536
1622457040000|2021-05-31 10:30:40|4201.38|4200.78|4201.5|4200.9|4201.63|4201.03|4201.38|4200.78|37
1622457050000|2021-05-31 10:30:50|4201.38|4200.78|4201.63|4201.03|4201.75|4201.15|4201.38|4200.78|21
1622457060000|2021-05-31 10:31:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.5|4200.9|21
1622457070000|2021-05-31 10:31:10|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|1
1622457080000|2021-05-31 10:31:20|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|6
1622457090000|2021-05-31 10:31:30|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|8
1622457100000|2021-05-31 10:31:40|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|7
1622457110000|2021-05-31 10:31:50|4202.13|4201.53|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|72
1622457120000|2021-05-31 10:32:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|16
1622457140000|2021-05-31 10:32:20|||||||||11
1622457160000|2021-05-31 10:32:40|||||||||1
1622457170000|2021-05-31 10:32:50|||||||||4
1622457180000|2021-05-31 10:33:00|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|15
1622457200000|2021-05-31 10:33:20|||||||||2
1622457210000|2021-05-31 10:33:30|||||||||5
1622457220000|2021-05-31 10:33:40|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|20
1622457230000|2021-05-31 10:33:50|||||||||7
1622457240000|2021-05-31 10:34:00|||||||||11
1622457250000|2021-05-31 10:34:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|17
1622457260000|2021-05-31 10:34:20|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|2
1622457280000|2021-05-31 10:34:40|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|15
1622457290000|2021-05-31 10:34:50|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|5
1622457310000|2021-05-31 10:35:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|3
1622457320000|2021-05-31 10:35:20|4202|4201.4|4202|4201.4|4202.13|4201.53|4202|4201.4|4
1622457330000|2021-05-31 10:35:30|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|2
1622457340000|2021-05-31 10:35:40|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|45
1622457350000|2021-05-31 10:35:50|||||||||21
1622457370000|2021-05-31 10:36:10|||||||||5
1622457380000|2021-05-31 10:36:20|||||||||28
1622457390000|2021-05-31 10:36:30|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|6
1622457400000|2021-05-31 10:36:40|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|17
1622457420000|2021-05-31 10:37:00|||||||||1
1622457430000|2021-05-31 10:37:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|14
1622457440000|2021-05-31 10:37:20|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|50
1622457480000|2021-05-31 10:38:00|||||||||7
1622457500000|2021-05-31 10:38:20|4202.5|4201.9|4202.88|4202.28|4202.88|4202.28|4202.5|4201.9|36
1622457510000|2021-05-31 10:38:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|33
1622457560000|2021-05-31 10:39:20|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|10
1622457570000|2021-05-31 10:39:30|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|12
1622457610000|2021-05-31 10:40:10|||||||||10
1622457630000|2021-05-31 10:40:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|67
1622457640000|2021-05-31 10:40:40|||||||||1
1622457650000|2021-05-31 10:40:50|4202.75|4202.15|4203.13|4202.53|4203.13|4202.53|4202.75|4202.15|19
1622457660000|2021-05-31 10:41:00|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|12
1622457670000|2021-05-31 10:41:10|4203.25|4202.65|4203.63|4203.03|4203.63|4203.03|4203.13|4202.53|56
1622457680000|2021-05-31 10:41:20|||||||||6
1622457690000|2021-05-31 10:41:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|51
1622457700000|2021-05-31 10:41:40|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|333
1622457720000|2021-05-31 10:42:00|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|58
1622457730000|2021-05-31 10:42:10|||||||||2
1622457740000|2021-05-31 10:42:20|||||||||1
1622457750000|2021-05-31 10:42:30|4203.88|4203.28|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|23
1622457760000|2021-05-31 10:42:40|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|41
1622457780000|2021-05-31 10:43:00|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|20
1622457800000|2021-05-31 10:43:20|||||||||21
1622457830000|2021-05-31 10:43:50|||||||||2
1622457840000|2021-05-31 10:44:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|31
1622457860000|2021-05-31 10:44:20|4204.63|4204.03|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|29
1622457870000|2021-05-31 10:44:30|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|4
1622457880000|2021-05-31 10:44:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|5
1622457890000|2021-05-31 10:44:50|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4
1622457900000|2021-05-31 10:45:00|||||||||2
1622457920000|2021-05-31 10:45:20|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|13
1622457930000|2021-05-31 10:45:30|||||||||10
1622457940000|2021-05-31 10:45:40|||||||||2
1622457950000|2021-05-31 10:45:50|||||||||2
1622457960000|2021-05-31 10:46:00|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|26
1622457970000|2021-05-31 10:46:10|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|8
1622457990000|2021-05-31 10:46:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|31
1622458010000|2021-05-31 10:46:50|||||||||5
1622458020000|2021-05-31 10:47:00|||||||||17
1622458040000|2021-05-31 10:47:20|||||||||1
1622458050000|2021-05-31 10:47:30|||||||||24
1622458090000|2021-05-31 10:48:10|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|83
1622458100000|2021-05-31 10:48:20|||||||||1
1622458110000|2021-05-31 10:48:30|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|41
1622458120000|2021-05-31 10:48:40|4205.25|4204.65|4205.25|4204.65|4205.38|4204.78|4205.25|4204.65|1
1622458130000|2021-05-31 10:48:50|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|10
1622458140000|2021-05-31 10:49:00|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|2
1622458170000|2021-05-31 10:49:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|62
1622458180000|2021-05-31 10:49:40|||||||||1
1622458200000|2021-05-31 10:50:00|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|11
1622458210000|2021-05-31 10:50:10|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|28
1622458220000|2021-05-31 10:50:20|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|1
1622458250000|2021-05-31 10:50:50|||||||||2
1622458270000|2021-05-31 10:51:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|11
1622458280000|2021-05-31 10:51:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|7
1622458300000|2021-05-31 10:51:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|19
1622458310000|2021-05-31 10:51:50|||||||||1
1622458320000|2021-05-31 10:52:00|||||||||2
1622458340000|2021-05-31 10:52:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|14
1622458370000|2021-05-31 10:52:50|||||||||6
1622458380000|2021-05-31 10:53:00|||||||||1
1622458390000|2021-05-31 10:53:10|||||||||1
1622458420000|2021-05-31 10:53:40|4204.88|4204.28|4204.88|4204.28|4205|4204.4|4204.88|4204.28|19
1622458450000|2021-05-31 10:54:10|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|72
1622458500000|2021-05-31 10:55:00|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|15
1622458520000|2021-05-31 10:55:20|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|11
1622458540000|2021-05-31 10:55:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|40
1622458550000|2021-05-31 10:55:50|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|23
1622458560000|2021-05-31 10:56:00|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|24
1622458570000|2021-05-31 10:56:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|9
1622458590000|2021-05-31 10:56:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|3
1622458630000|2021-05-31 10:57:10|||||||||35
1622458660000|2021-05-31 10:57:40|||||||||3
1622458680000|2021-05-31 10:58:00|||||||||2
1622458690000|2021-05-31 10:58:10|||||||||16
1622458700000|2021-05-31 10:58:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|15
1622458730000|2021-05-31 10:58:50|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|22
1622458740000|2021-05-31 10:59:00|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|3
1622458750000|2021-05-31 10:59:10|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|19
1622458760000|2021-05-31 10:59:20|||||||||7
1622458800000|2021-05-31 11:00:00|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|54
1622458820000|2021-05-31 11:00:20|||||||||1
1622458840000|2021-05-31 11:00:40|||||||||2
1622458850000|2021-05-31 11:00:50|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|15
1622458860000|2021-05-31 11:01:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|3
1622458880000|2021-05-31 11:01:20|||||||||3
1622458890000|2021-05-31 11:01:30|4205.5|4204.9|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|53
1622458900000|2021-05-31 11:01:40|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|6
1622458910000|2021-05-31 11:01:50|||||||||3
1622458920000|2021-05-31 11:02:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|6
1622458930000|2021-05-31 11:02:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|10
1622458950000|2021-05-31 11:02:30|||||||||1
1622458960000|2021-05-31 11:02:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|5
1622458990000|2021-05-31 11:03:10|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|4
1622459000000|2021-05-31 11:03:20|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|0
1622459010000|2021-05-31 11:03:30|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|2
1622459040000|2021-05-31 11:04:00|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|8
1622459050000|2021-05-31 11:04:10|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|2
1622459060000|2021-05-31 11:04:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|2
1622459090000|2021-05-31 11:04:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|7
1622459100000|2021-05-31 11:05:00|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|2
1622459120000|2021-05-31 11:05:20|||||||||10
1622459150000|2021-05-31 11:05:50|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|14
1622459160000|2021-05-31 11:06:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|12
1622459170000|2021-05-31 11:06:10|||||||||2
1622459200000|2021-05-31 11:06:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|21
1622459210000|2021-05-31 11:06:50|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|11
1622459220000|2021-05-31 11:07:00|||||||||1
1622459230000|2021-05-31 11:07:10|||||||||2
1622459250000|2021-05-31 11:07:30|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|9
1622459260000|2021-05-31 11:07:40|||||||||2
1622459290000|2021-05-31 11:08:10|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|2
1622459300000|2021-05-31 11:08:20|||||||||1
1622459310000|2021-05-31 11:08:30|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|0
1622459320000|2021-05-31 11:08:40|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|11
1622459340000|2021-05-31 11:09:00|||||||||1
1622459360000|2021-05-31 11:09:20|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|8
1622459370000|2021-05-31 11:09:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|5
1622459390000|2021-05-31 11:09:50|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|15
1622459410000|2021-05-31 11:10:10|||||||||3
1622459420000|2021-05-31 11:10:20|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|1
1622459430000|2021-05-31 11:10:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|0
1622459450000|2021-05-31 11:10:50|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|0
1622459460000|2021-05-31 11:11:00|4205.13|4204.53|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|0
1622459480000|2021-05-31 11:11:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|7
1622459490000|2021-05-31 11:11:30|||||||||3
1622459510000|2021-05-31 11:11:50|||||||||1
1622459560000|2021-05-31 11:12:40|||||||||1
1622459570000|2021-05-31 11:12:50|||||||||2
1622459580000|2021-05-31 11:13:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|6
1622459590000|2021-05-31 11:13:10|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|4
1622459600000|2021-05-31 11:13:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|3
1622459610000|2021-05-31 11:13:30|||||||||17
1622459620000|2021-05-31 11:13:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|4
1622459640000|2021-05-31 11:14:00|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|9
1622459650000|2021-05-31 11:14:10|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|14
1622459660000|2021-05-31 11:14:20|||||||||1
1622459670000|2021-05-31 11:14:30|||||||||1
1622459680000|2021-05-31 11:14:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|33
1622459700000|2021-05-31 11:15:00|||||||||76
1622459710000|2021-05-31 11:15:10|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|10
1622459720000|2021-05-31 11:15:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|50
1622459730000|2021-05-31 11:15:30|||||||||1
1622459740000|2021-05-31 11:15:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|9
1622459750000|2021-05-31 11:15:50|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.13|4204.53|2
1622459760000|2021-05-31 11:16:00|4205.13|4204.53|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|12
1622459790000|2021-05-31 11:16:30|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|3
1622459800000|2021-05-31 11:16:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|6
1622459810000|2021-05-31 11:16:50|||||||||1
1622459820000|2021-05-31 11:17:00|||||||||1
1622459830000|2021-05-31 11:17:10|||||||||44
1622459840000|2021-05-31 11:17:20|||||||||5
1622459860000|2021-05-31 11:17:40|||||||||27
1622459880000|2021-05-31 11:18:00|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|14
1622459920000|2021-05-31 11:18:40|||||||||2
1622459930000|2021-05-31 11:18:50|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|29
1622459960000|2021-05-31 11:19:20|||||||||1
1622459970000|2021-05-31 11:19:30|||||||||22
1622459990000|2021-05-31 11:19:50|||||||||3
1622460000000|2021-05-31 11:20:00|||||||||19
1622460020000|2021-05-31 11:20:20|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|73
1622460100000|2021-05-31 11:21:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|28
1622460140000|2021-05-31 11:22:20|||||||||14
1622460160000|2021-05-31 11:22:40|||||||||5
1622460170000|2021-05-31 11:22:50|||||||||36
1622460240000|2021-05-31 11:24:00|4205|4204.4|4205|4204.4|4205.13|4204.53|4204.88|4204.28|52
1622460250000|2021-05-31 11:24:10|4204.88|4204.28|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|6
1622460260000|2021-05-31 11:24:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|7
1622460290000|2021-05-31 11:24:50|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|13
1622460310000|2021-05-31 11:25:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|17
1622460350000|2021-05-31 11:25:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|13
1622460370000|2021-05-31 11:26:10|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|8
1622460420000|2021-05-31 11:27:00|||||||||46
1622460430000|2021-05-31 11:27:10|||||||||28
1622460440000|2021-05-31 11:27:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|17
1622460450000|2021-05-31 11:27:30|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|13
1622460470000|2021-05-31 11:27:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|2
1622460480000|2021-05-31 11:28:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|6
1622460490000|2021-05-31 11:28:10|||||||||1
1622460510000|2021-05-31 11:28:30|||||||||1
1622460540000|2021-05-31 11:29:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|34
1622460550000|2021-05-31 11:29:10|||||||||3
1622460600000|2021-05-31 11:30:00|||||||||2
1622460630000|2021-05-31 11:30:30|||||||||1
1622460640000|2021-05-31 11:30:40|||||||||4
1622460660000|2021-05-31 11:31:00|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.13|4204.53|98
1622460680000|2021-05-31 11:31:20|||||||||1
1622460690000|2021-05-31 11:31:30|||||||||1
1622460700000|2021-05-31 11:31:40|||||||||1
1622460740000|2021-05-31 11:32:20|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.13|4204.53|35
1622460750000|2021-05-31 11:32:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|1
1622460760000|2021-05-31 11:32:40|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|8
1622460770000|2021-05-31 11:32:50|||||||||1
1622460780000|2021-05-31 11:33:00|||||||||2
1622460820000|2021-05-31 11:33:40|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|25
1622460840000|2021-05-31 11:34:00|||||||||9
1622460860000|2021-05-31 11:34:20|||||||||2
1622460900000|2021-05-31 11:35:00|||||||||8
1622460910000|2021-05-31 11:35:10|||||||||2
1622460920000|2021-05-31 11:35:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|34
1622460930000|2021-05-31 11:35:30|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|2
1622460940000|2021-05-31 11:35:40|||||||||11
1622460970000|2021-05-31 11:36:10|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|21
1622460980000|2021-05-31 11:36:20|||||||||1
1622461000000|2021-05-31 11:36:40|||||||||9
1622461010000|2021-05-31 11:36:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|28
1622461050000|2021-05-31 11:37:30|||||||||1
1622461060000|2021-05-31 11:37:40|||||||||1
1622461080000|2021-05-31 11:38:00|||||||||4
1622461110000|2021-05-31 11:38:30|||||||||2
1622461150000|2021-05-31 11:39:10|4205|4204.4|4205|4204.4|4205|4204.4|4205|4204.4|0
1622461160000|2021-05-31 11:39:20|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|29
1622461200000|2021-05-31 11:40:00|4205.13|4204.53|4205|4204.4|4205.13|4204.53|4205|4204.4|11
1622461210000|2021-05-31 11:40:10|4204.88|4204.28|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|7
1622461220000|2021-05-31 11:40:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|7
1622461230000|2021-05-31 11:40:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|9
1622461240000|2021-05-31 11:40:40|||||||||2
1622461250000|2021-05-31 11:40:50|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|13
1622461260000|2021-05-31 11:41:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|20
1622461270000|2021-05-31 11:41:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|12
1622461280000|2021-05-31 11:41:20|||||||||1
1622461350000|2021-05-31 11:42:30|||||||||10
1622461370000|2021-05-31 11:42:50|||||||||8
1622461400000|2021-05-31 11:43:20|||||||||52
1622461430000|2021-05-31 11:43:50|4205.13|4204.53|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|9
1622461440000|2021-05-31 11:44:00|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|2
1622461460000|2021-05-31 11:44:20|||||||||16
1622461480000|2021-05-31 11:44:40|||||||||1
1622461500000|2021-05-31 11:45:00|||||||||1
1622461510000|2021-05-31 11:45:10|||||||||9
1622461520000|2021-05-31 11:45:20|||||||||3
1622461540000|2021-05-31 11:45:40|||||||||19
1622461560000|2021-05-31 11:46:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|2
1622461630000|2021-05-31 11:47:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|80
1622461650000|2021-05-31 11:47:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|9
1622461680000|2021-05-31 11:48:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|22
1622461730000|2021-05-31 11:48:50|||||||||1
1622461740000|2021-05-31 11:49:00|||||||||10
1622461750000|2021-05-31 11:49:10|||||||||1
1622461760000|2021-05-31 11:49:20|||||||||2
1622461770000|2021-05-31 11:49:30|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|20
1622461780000|2021-05-31 11:49:40|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|6
1622461790000|2021-05-31 11:49:50|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|17
1622461800000|2021-05-31 11:50:00|||||||||10
1622461810000|2021-05-31 11:50:10|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|35
1622461830000|2021-05-31 11:50:30|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|90
1622461880000|2021-05-31 11:51:20|||||||||1
1622461890000|2021-05-31 11:51:30|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|40
1622461910000|2021-05-31 11:51:50|||||||||2
1622461930000|2021-05-31 11:52:10|||||||||1
1622461940000|2021-05-31 11:52:20|||||||||2
1622461970000|2021-05-31 11:52:50|||||||||13
1622461980000|2021-05-31 11:53:00|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|1
1622461990000|2021-05-31 11:53:10|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|43
1622462070000|2021-05-31 11:54:30|||||||||7
1622462080000|2021-05-31 11:54:40|||||||||2
1622462100000|2021-05-31 11:55:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|28
1622462140000|2021-05-31 11:55:40|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|10
1622462180000|2021-05-31 11:56:20|||||||||4
1622462190000|2021-05-31 11:56:30|||||||||3
1622462210000|2021-05-31 11:56:50|||||||||4
1622462230000|2021-05-31 11:57:10|||||||||1
1622462250000|2021-05-31 11:57:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|39
1622462260000|2021-05-31 11:57:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|16
1622462270000|2021-05-31 11:57:50|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|16
1622462280000|2021-05-31 11:58:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|2
1622462290000|2021-05-31 11:58:10|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|6
1622462310000|2021-05-31 11:58:30|||||||||1
1622462350000|2021-05-31 11:59:10|||||||||35
1622462380000|2021-05-31 11:59:40|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|22
1622462400000|2021-05-31 12:00:00|||||||||15
1622462410000|2021-05-31 12:00:10|||||||||2
1622462430000|2021-05-31 12:00:30|4204.38|4203.78|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|49
1622462440000|2021-05-31 12:00:40|||||||||17
1622462450000|2021-05-31 12:00:50|||||||||1
1622462460000|2021-05-31 12:01:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|21
1622462480000|2021-05-31 12:01:20|||||||||4
1622462490000|2021-05-31 12:01:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|53
1622462500000|2021-05-31 12:01:40|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|8
1622462520000|2021-05-31 12:02:00|||||||||33
1622462530000|2021-05-31 12:02:10|||||||||5
1622462540000|2021-05-31 12:02:20|||||||||1
1622462550000|2021-05-31 12:02:30|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|25
1622462560000|2021-05-31 12:02:40|||||||||25
1622462570000|2021-05-31 12:02:50|||||||||2
1622462580000|2021-05-31 12:03:00|||||||||6
1622462610000|2021-05-31 12:03:30|||||||||2
1622462620000|2021-05-31 12:03:40|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|202
1622462630000|2021-05-31 12:03:50|4203.13|4202.53|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|132
1622462640000|2021-05-31 12:04:00|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|143
1622462650000|2021-05-31 12:04:10|4202.25|4201.65|4202.63|4202.03|4202.63|4202.03|4202.25|4201.65|49
1622462660000|2021-05-31 12:04:20|||||||||5
1622462670000|2021-05-31 12:04:30|4202.38|4201.78|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|33
1622462680000|2021-05-31 12:04:40|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|101
1622462690000|2021-05-31 12:04:50|||||||||4
1622462700000|2021-05-31 12:05:00|||||||||2
1622462710000|2021-05-31 12:05:10|||||||||1
1622462730000|2021-05-31 12:05:30|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|30
1622462740000|2021-05-31 12:05:40|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|18
1622462750000|2021-05-31 12:05:50|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|13
1622462760000|2021-05-31 12:06:00|||||||||1
1622462770000|2021-05-31 12:06:10|||||||||3
1622462830000|2021-05-31 12:07:10|||||||||9
1622462840000|2021-05-31 12:07:20|||||||||1
1622462860000|2021-05-31 12:07:40|||||||||2
1622462870000|2021-05-31 12:07:50|4203.13|4202.53|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|152
1622462880000|2021-05-31 12:08:00|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|14
1622462890000|2021-05-31 12:08:10|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|81
1622462900000|2021-05-31 12:08:20|||||||||11
1622462910000|2021-05-31 12:08:30|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|85
1622462920000|2021-05-31 12:08:40|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|11
1622462940000|2021-05-31 12:09:00|||||||||3
1622462950000|2021-05-31 12:09:10|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|34
1622462990000|2021-05-31 12:09:50|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|37
1622463000000|2021-05-31 12:10:00|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|45
1622463020000|2021-05-31 12:10:20|||||||||4
1622463050000|2021-05-31 12:10:50|||||||||20
1622463060000|2021-05-31 12:11:00|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|24
1622463070000|2021-05-31 12:11:10|||||||||10
1622463080000|2021-05-31 12:11:20|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|37
1622463100000|2021-05-31 12:11:40|||||||||4
1622463120000|2021-05-31 12:12:00|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|29
1622463140000|2021-05-31 12:12:20|||||||||1
1622463150000|2021-05-31 12:12:30|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|24
1622463160000|2021-05-31 12:12:40|||||||||32
1622463180000|2021-05-31 12:13:00|||||||||48
1622463200000|2021-05-31 12:13:20|||||||||5
1622463210000|2021-05-31 12:13:30|4203.38|4202.78|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|35
1622463220000|2021-05-31 12:13:40|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|21
1622463230000|2021-05-31 12:13:50|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|19
1622463240000|2021-05-31 12:14:00|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|7
1622463260000|2021-05-31 12:14:20|||||||||1
1622463290000|2021-05-31 12:14:50|||||||||2
1622463300000|2021-05-31 12:15:00|4203.13|4202.53|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|26
1622463310000|2021-05-31 12:15:10|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|0
1622463320000|2021-05-31 12:15:20|||||||||29
1622463330000|2021-05-31 12:15:30|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|5
1622463350000|2021-05-31 12:15:50|||||||||1
1622463400000|2021-05-31 12:16:40|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|17
1622463410000|2021-05-31 12:16:50|4203.63|4203.03|4203.5|4202.9|4203.63|4203.03|4203.5|4202.9|4
1622463420000|2021-05-31 12:17:00|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|8
1622463440000|2021-05-31 12:17:20|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|6
1622463450000|2021-05-31 12:17:30|||||||||1
1622463460000|2021-05-31 12:17:40|||||||||1
1622463470000|2021-05-31 12:17:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204|4203.4|191
1622463480000|2021-05-31 12:18:00|4204|4203.4|4203.38|4202.78|4204.13|4203.53|4203.13|4202.53|215
1622463500000|2021-05-31 12:18:20|||||||||19
1622463510000|2021-05-31 12:18:30|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|9
1622463520000|2021-05-31 12:18:40|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|26
1622463530000|2021-05-31 12:18:50|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|31
1622463540000|2021-05-31 12:19:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|23
1622463550000|2021-05-31 12:19:10|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.38|4202.78|10
1622463560000|2021-05-31 12:19:20|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|0
1622463570000|2021-05-31 12:19:30|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|8
1622463590000|2021-05-31 12:19:50|||||||||1
1622463600000|2021-05-31 12:20:00|||||||||2
1622463610000|2021-05-31 12:20:10|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|9
1622463620000|2021-05-31 12:20:20|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|2
1622463630000|2021-05-31 12:20:30|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|1
1622463640000|2021-05-31 12:20:40|4203.25|4202.65|4202.88|4202.28|4203.25|4202.65|4202.88|4202.28|79
1622463650000|2021-05-31 12:20:50|||||||||22
1622463660000|2021-05-31 12:21:00|||||||||1
1622463670000|2021-05-31 12:21:10|||||||||1
1622463690000|2021-05-31 12:21:30|||||||||28
1622463700000|2021-05-31 12:21:40|||||||||1
1622463720000|2021-05-31 12:22:00|||||||||1
1622463740000|2021-05-31 12:22:20|||||||||144
1622463750000|2021-05-31 12:22:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|12
1622463760000|2021-05-31 12:22:40|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|41
1622463770000|2021-05-31 12:22:50|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|21
1622463780000|2021-05-31 12:23:00|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|59
1622463790000|2021-05-31 12:23:10|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|40
1622463800000|2021-05-31 12:23:20|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|13
1622463810000|2021-05-31 12:23:30|||||||||8
1622463820000|2021-05-31 12:23:40|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|18
1622463840000|2021-05-31 12:24:00|||||||||1
1622463850000|2021-05-31 12:24:10|4202.63|4202.03|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|44
1622463860000|2021-05-31 12:24:20|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|58
1622463870000|2021-05-31 12:24:30|4203|4202.4|4202.63|4202.03|4203.38|4202.78|4202.63|4202.03|308
1622463880000|2021-05-31 12:24:40|||||||||1
1622463890000|2021-05-31 12:24:50|||||||||5
1622463900000|2021-05-31 12:25:00|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|27
1622463920000|2021-05-31 12:25:20|||||||||2
1622463950000|2021-05-31 12:25:50|||||||||1
1622463960000|2021-05-31 12:26:00|||||||||6
1622463970000|2021-05-31 12:26:10|||||||||28
1622464030000|2021-05-31 12:27:10|||||||||1
1622464050000|2021-05-31 12:27:30|||||||||2
1622464060000|2021-05-31 12:27:40|4203|4202.4|4202.88|4202.28|4203|4202.4|4202.88|4202.28|58
1622464070000|2021-05-31 12:27:50|||||||||23
1622464080000|2021-05-31 12:28:00|||||||||66
1622464090000|2021-05-31 12:28:10|||||||||51
1622464110000|2021-05-31 12:28:30|||||||||5
1622464120000|2021-05-31 12:28:40|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|16
1622464150000|2021-05-31 12:29:10|||||||||1
1622464160000|2021-05-31 12:29:20|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|22
1622464170000|2021-05-31 12:29:30|||||||||2
1622464180000|2021-05-31 12:29:40|||||||||1
1622464190000|2021-05-31 12:29:50|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|30
1622464200000|2021-05-31 12:30:00|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|17
1622464210000|2021-05-31 12:30:10|||||||||26
1622464220000|2021-05-31 12:30:20|||||||||42
1622464230000|2021-05-31 12:30:30|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|39
1622464260000|2021-05-31 12:31:00|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|115
1622464290000|2021-05-31 12:31:30|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|67
1622464310000|2021-05-31 12:31:50|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|23
1622464320000|2021-05-31 12:32:00|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|9
1622464330000|2021-05-31 12:32:10|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|81
1622464340000|2021-05-31 12:32:20|4203.25|4202.65|4203.63|4203.03|4203.63|4203.03|4203.25|4202.65|57
1622464350000|2021-05-31 12:32:30|||||||||8
1622464360000|2021-05-31 12:32:40|||||||||1
1622464370000|2021-05-31 12:32:50|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|27
1622464380000|2021-05-31 12:33:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|39
1622464390000|2021-05-31 12:33:10|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|29
1622464400000|2021-05-31 12:33:20|||||||||3
1622464410000|2021-05-31 12:33:30|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|7
1622464420000|2021-05-31 12:33:40|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|19
1622464430000|2021-05-31 12:33:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|42
1622464440000|2021-05-31 12:34:00|4203.13|4202.53|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|29
1622464450000|2021-05-31 12:34:10|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|35
1622464460000|2021-05-31 12:34:20|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|4
1622464470000|2021-05-31 12:34:30|4203.5|4202.9|4203.63|4203.03|4203.88|4203.28|4203.5|4202.9|29
1622464500000|2021-05-31 12:35:00|||||||||1
1622464510000|2021-05-31 12:35:10|||||||||4
1622464520000|2021-05-31 12:35:20|||||||||6
1622464550000|2021-05-31 12:35:50|||||||||35
1622464560000|2021-05-31 12:36:00|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|74
1622464610000|2021-05-31 12:36:50|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|39
1622464620000|2021-05-31 12:37:00|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|13
1622464630000|2021-05-31 12:37:10|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|15
1622464640000|2021-05-31 12:37:20|||||||||17
1622464660000|2021-05-31 12:37:40|||||||||3
1622464680000|2021-05-31 12:38:00|||||||||1
1622464700000|2021-05-31 12:38:20|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|11
1622464710000|2021-05-31 12:38:30|||||||||53
1622464720000|2021-05-31 12:38:40|||||||||2
1622464730000|2021-05-31 12:38:50|||||||||12
1622464750000|2021-05-31 12:39:10|||||||||13
1622464770000|2021-05-31 12:39:30|||||||||16
1622464780000|2021-05-31 12:39:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|57
1622464790000|2021-05-31 12:39:50|||||||||1
1622464800000|2021-05-31 12:40:00|||||||||1
1622464810000|2021-05-31 12:40:10|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|31
1622464820000|2021-05-31 12:40:20|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|10
1622464830000|2021-05-31 12:40:30|||||||||2
1622464850000|2021-05-31 12:40:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|22
1622464860000|2021-05-31 12:41:00|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|17
1622464870000|2021-05-31 12:41:10|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|3
1622464880000|2021-05-31 12:41:20|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|13
1622464890000|2021-05-31 12:41:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|16
1622464900000|2021-05-31 12:41:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|41
1622464910000|2021-05-31 12:41:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|6
1622464930000|2021-05-31 12:42:10|||||||||1
1622464940000|2021-05-31 12:42:20|||||||||5
1622464950000|2021-05-31 12:42:30|||||||||1
1622464960000|2021-05-31 12:42:40|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|94
1622464970000|2021-05-31 12:42:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|3
1622464980000|2021-05-31 12:43:00|4203.63|4203.03|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|38
1622464990000|2021-05-31 12:43:10|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|65
1622465000000|2021-05-31 12:43:20|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|41
1622465010000|2021-05-31 12:43:30|4203.63|4203.03|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|25
1622465030000|2021-05-31 12:43:50|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|8
1622465040000|2021-05-31 12:44:00|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|13
1622465050000|2021-05-31 12:44:10|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|0
1622465060000|2021-05-31 12:44:20|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|2
1622465100000|2021-05-31 12:45:00|||||||||1
1622465140000|2021-05-31 12:45:40|||||||||1
1622465160000|2021-05-31 12:46:00|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|32
1622465170000|2021-05-31 12:46:10|||||||||3
1622465200000|2021-05-31 12:46:40|||||||||1
1622465210000|2021-05-31 12:46:50|||||||||1
1622465230000|2021-05-31 12:47:10|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|28
1622465240000|2021-05-31 12:47:20|||||||||1
1622465270000|2021-05-31 12:47:50|||||||||1
1622465290000|2021-05-31 12:48:10|||||||||2
1622465320000|2021-05-31 12:48:40|||||||||2
1622465330000|2021-05-31 12:48:50|||||||||1
1622465370000|2021-05-31 12:49:30|||||||||1
1622465410000|2021-05-31 12:50:10|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|36
1622465450000|2021-05-31 12:50:50|||||||||1
1622465460000|2021-05-31 12:51:00|||||||||8
1622465480000|2021-05-31 12:51:20|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|36
1622465500000|2021-05-31 12:51:40|||||||||2
1622465520000|2021-05-31 12:52:00|||||||||3
1622465530000|2021-05-31 12:52:10|||||||||3
1622465540000|2021-05-31 12:52:20|||||||||1
1622465550000|2021-05-31 12:52:30|||||||||1
1622465560000|2021-05-31 12:52:40|||||||||3
1622465570000|2021-05-31 12:52:50|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|35
1622465580000|2021-05-31 12:53:00|||||||||3
1622465620000|2021-05-31 12:53:40|4203.25|4202.65|4203.63|4203.03|4203.63|4203.03|4203.25|4202.65|87
1622465630000|2021-05-31 12:53:50|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|46
1622465650000|2021-05-31 12:54:10|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|18
1622465690000|2021-05-31 12:54:50|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4
1622465700000|2021-05-31 12:55:00|4203.38|4202.78|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|0
1622465730000|2021-05-31 12:55:30|||||||||9
1622465750000|2021-05-31 12:55:50|||||||||2
1622465770000|2021-05-31 12:56:10|||||||||1
1622465800000|2021-05-31 12:56:40|||||||||1
1622465810000|2021-05-31 12:56:50|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|47
1622465820000|2021-05-31 12:57:00|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.38|4202.78|15
1622465830000|2021-05-31 12:57:10|4203.38|4202.78|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|41
1622465840000|2021-05-31 12:57:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|16
1622465850000|2021-05-31 12:57:30|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|16
1622465860000|2021-05-31 12:57:40|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|11
1622465870000|2021-05-31 12:57:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|10
1622465890000|2021-05-31 12:58:10|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|133
1622465910000|2021-05-31 12:58:30|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|14
1622465920000|2021-05-31 12:58:40|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|0
1622465940000|2021-05-31 12:59:00|||||||||1
1622465950000|2021-05-31 12:59:10|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|69
1622465960000|2021-05-31 12:59:20|||||||||1
1622465970000|2021-05-31 12:59:30|||||||||2
1622465980000|2021-05-31 12:59:40|||||||||2
1622465990000|2021-05-31 12:59:50|||||||||2
1622466000000|2021-05-31 13:00:00|||||||||12
1622466010000|2021-05-31 13:00:10|||||||||3
1622466020000|2021-05-31 13:00:20|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|73
1622466030000|2021-05-31 13:00:30|||||||||4
1622466060000|2021-05-31 13:01:00|||||||||37
1622466070000|2021-05-31 13:01:10|||||||||1
1622466080000|2021-05-31 13:01:20|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|36
1622466090000|2021-05-31 13:01:30|||||||||3
1622466120000|2021-05-31 13:02:00|||||||||18
1622466130000|2021-05-31 13:02:10|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|37
1622466140000|2021-05-31 13:02:20|||||||||13
1622466150000|2021-05-31 13:02:30|||||||||19
1622466160000|2021-05-31 13:02:40|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|65
1622466170000|2021-05-31 13:02:50|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|34
1622466180000|2021-05-31 13:03:00|||||||||3
1622466190000|2021-05-31 13:03:10|||||||||2
1622466200000|2021-05-31 13:03:20|||||||||1
1622466210000|2021-05-31 13:03:30|||||||||3
1622466220000|2021-05-31 13:03:40|||||||||1
1622466250000|2021-05-31 13:04:10|||||||||46
1622466260000|2021-05-31 13:04:20|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|2
1622466270000|2021-05-31 13:04:30|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|22
1622466280000|2021-05-31 13:04:40|||||||||7
1622466290000|2021-05-31 13:04:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|12
1622466310000|2021-05-31 13:05:10|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|15
1622466320000|2021-05-31 13:05:20|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|87
1622466340000|2021-05-31 13:05:40|||||||||2
1622466350000|2021-05-31 13:05:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|119
1622466360000|2021-05-31 13:06:00|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|6
1622466370000|2021-05-31 13:06:10|||||||||2
1622466410000|2021-05-31 13:06:50|||||||||3
1622466420000|2021-05-31 13:07:00|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|172
1622466430000|2021-05-31 13:07:10|4201.63|4201.03|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|18
1622466450000|2021-05-31 13:07:30|||||||||6
1622466460000|2021-05-31 13:07:40|||||||||24
1622466480000|2021-05-31 13:08:00|||||||||28
1622466490000|2021-05-31 13:08:10|||||||||2
1622466510000|2021-05-31 13:08:30|||||||||1
1622466520000|2021-05-31 13:08:40|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|58
1622466530000|2021-05-31 13:08:50|4201.13|4200.53|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|129
1622466540000|2021-05-31 13:09:00|||||||||10
1622466550000|2021-05-31 13:09:10|||||||||10
1622466560000|2021-05-31 13:09:20|||||||||4
1622466570000|2021-05-31 13:09:30|||||||||3
1622466580000|2021-05-31 13:09:40|||||||||6
1622466590000|2021-05-31 13:09:50|||||||||2
1622466600000|2021-05-31 13:10:00|||||||||7
1622466620000|2021-05-31 13:10:20|||||||||5
1622466630000|2021-05-31 13:10:30|||||||||5
1622466640000|2021-05-31 13:10:40|||||||||3
1622466650000|2021-05-31 13:10:50|||||||||115
1622466660000|2021-05-31 13:11:00|||||||||6
1622466670000|2021-05-31 13:11:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|56
1622466690000|2021-05-31 13:11:30|||||||||5
1622466700000|2021-05-31 13:11:40|||||||||7
1622466710000|2021-05-31 13:11:50|||||||||6
1622466730000|2021-05-31 13:12:10|||||||||11
1622466740000|2021-05-31 13:12:20|||||||||10
1622466750000|2021-05-31 13:12:30|||||||||8
1622466760000|2021-05-31 13:12:40|||||||||44
1622466770000|2021-05-31 13:12:50|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|57
1622466780000|2021-05-31 13:13:00|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|62
1622466790000|2021-05-31 13:13:10|4201|4200.4|4201|4200.4|4201.13|4200.53|4200.88|4200.28|124
1622466800000|2021-05-31 13:13:20|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|16
1622466810000|2021-05-31 13:13:30|4200.63|4200.03|4200.38|4199.78|4200.63|4200.03|4199.88|4199.28|577
1622466820000|2021-05-31 13:13:40|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|80
1622466830000|2021-05-31 13:13:50|4200.75|4200.15|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|62
1622466840000|2021-05-31 13:14:00|||||||||7
1622466850000|2021-05-31 13:14:10|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|38
1622466860000|2021-05-31 13:14:20|||||||||22
1622466870000|2021-05-31 13:14:30|||||||||19
1622466880000|2021-05-31 13:14:40|||||||||6
1622466890000|2021-05-31 13:14:50|||||||||15
1622466900000|2021-05-31 13:15:00|4200.25|4199.65|4200.13|4199.53|4200.25|4199.65|4200.13|4199.53|57
1622466910000|2021-05-31 13:15:10|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|48
1622466920000|2021-05-31 13:15:20|||||||||4
1622466930000|2021-05-31 13:15:30|||||||||14
1622466940000|2021-05-31 13:15:40|||||||||24
1622466950000|2021-05-31 13:15:50|4200.63|4200.03|4200.88|4200.28|4200.88|4200.28|4200.63|4200.03|44
1622466960000|2021-05-31 13:16:00|4201|4200.4|4201|4200.4|4201.38|4200.78|4200.88|4200.28|231
1622466970000|2021-05-31 13:16:10|4200.88|4200.28|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|15
1622466980000|2021-05-31 13:16:20|4201.38|4200.78|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|46
1622466990000|2021-05-31 13:16:30|||||||||4
1622467000000|2021-05-31 13:16:40|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|16
1622467010000|2021-05-31 13:16:50|||||||||11
1622467020000|2021-05-31 13:17:00|||||||||2
1622467040000|2021-05-31 13:17:20|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|24
1622467050000|2021-05-31 13:17:30|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|25
1622467060000|2021-05-31 13:17:40|||||||||14
1622467070000|2021-05-31 13:17:50|4201.13|4200.53|4201|4200.4|4201.13|4200.53|4200.88|4200.28|43
1622467080000|2021-05-31 13:18:00|4200.88|4200.28|4200.88|4200.28|4201|4200.4|4200.88|4200.28|20
1622467110000|2021-05-31 13:18:30|4201|4200.4|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|24
1622467120000|2021-05-31 13:18:40|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|46
1622467130000|2021-05-31 13:18:50|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|35
1622467150000|2021-05-31 13:19:10|||||||||6
1622467160000|2021-05-31 13:19:20|||||||||17
1622467170000|2021-05-31 13:19:30|||||||||9
1622467180000|2021-05-31 13:19:40|4200.5|4199.9|4200.38|4199.78|4200.5|4199.9|4200.38|4199.78|20
1622467190000|2021-05-31 13:19:50|4200.25|4199.65|4199.88|4199.28|4200.25|4199.65|4199.88|4199.28|98
1622467200000|2021-05-31 13:20:00|4200.13|4199.53|4200.38|4199.78|4200.38|4199.78|4200.13|4199.53|71
1622467210000|2021-05-31 13:20:10|||||||||2
1622467220000|2021-05-31 13:20:20|||||||||4
1622467230000|2021-05-31 13:20:30|||||||||29
1622467240000|2021-05-31 13:20:40|||||||||1
1622467270000|2021-05-31 13:21:10|||||||||5
1622467290000|2021-05-31 13:21:30|4200.13|4199.53|4200.63|4200.03|4200.63|4200.03|4200.13|4199.53|170
1622467300000|2021-05-31 13:21:40|||||||||5
1622467310000|2021-05-31 13:21:50|||||||||3
1622467320000|2021-05-31 13:22:00|4200.75|4200.15|4200.63|4200.03|4200.75|4200.15|4200.63|4200.03|72
1622467330000|2021-05-31 13:22:10|4200.75|4200.15|4200.63|4200.03|4200.75|4200.15|4200.63|4200.03|18
1622467340000|2021-05-31 13:22:20|4200.75|4200.15|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|25
1622467350000|2021-05-31 13:22:30|||||||||20
1622467360000|2021-05-31 13:22:40|||||||||2
1622467370000|2021-05-31 13:22:50|||||||||4
1622467380000|2021-05-31 13:23:00|||||||||17
1622467390000|2021-05-31 13:23:10|||||||||11
1622467400000|2021-05-31 13:23:20|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|57
1622467410000|2021-05-31 13:23:30|||||||||1
1622467420000|2021-05-31 13:23:40|||||||||5
1622467430000|2021-05-31 13:23:50|||||||||6
1622467440000|2021-05-31 13:24:00|||||||||2
1622467450000|2021-05-31 13:24:10|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|71
1622467470000|2021-05-31 13:24:30|||||||||1
1622467480000|2021-05-31 13:24:40|||||||||8
1622467500000|2021-05-31 13:25:00|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|38
1622467510000|2021-05-31 13:25:10|||||||||2
1622467530000|2021-05-31 13:25:30|||||||||1
1622467540000|2021-05-31 13:25:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|34
1622467550000|2021-05-31 13:25:50|||||||||1
1622467560000|2021-05-31 13:26:00|||||||||9
1622467570000|2021-05-31 13:26:10|||||||||1
1622467580000|2021-05-31 13:26:20|4201.13|4200.53|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|78
1622467600000|2021-05-31 13:26:40|||||||||6
1622467610000|2021-05-31 13:26:50|||||||||3
1622467620000|2021-05-31 13:27:00|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|59
1622467630000|2021-05-31 13:27:10|||||||||9
1622467640000|2021-05-31 13:27:20|||||||||9
1622467650000|2021-05-31 13:27:30|||||||||8
1622467660000|2021-05-31 13:27:40|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|19
1622467670000|2021-05-31 13:27:50|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|22
1622467680000|2021-05-31 13:28:00|||||||||8
1622467690000|2021-05-31 13:28:10|||||||||12
1622467700000|2021-05-31 13:28:20|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|10
1622467710000|2021-05-31 13:28:30|||||||||2
1622467720000|2021-05-31 13:28:40|||||||||1
1622467730000|2021-05-31 13:28:50|||||||||25
1622467740000|2021-05-31 13:29:00|||||||||3
1622467750000|2021-05-31 13:29:10|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|15
1622467780000|2021-05-31 13:29:40|||||||||23
1622467790000|2021-05-31 13:29:50|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|22
1622467800000|2021-05-31 13:30:00|4201.03|4200.63|4201.28|4200.88|4201.53|4201.13|4201.03|4200.63|129
1622467810000|2021-05-31 13:30:10|4201.53|4201.13|4201.53|4201.13|4201.53|4201.13|4201.53|4201.13|54
1622467820000|2021-05-31 13:30:20|4201.28|4200.88|4201.28|4200.88|4201.28|4200.88|4201.28|4200.88|46
1622467830000|2021-05-31 13:30:30|4201.03|4200.63|4201.03|4200.63|4201.28|4200.88|4201.03|4200.63|43
1622467840000|2021-05-31 13:30:40|||||||||1
1622467850000|2021-05-31 13:30:50|||||||||5
1622467860000|2021-05-31 13:31:00|||||||||11
1622467870000|2021-05-31 13:31:10|||||||||2
1622467880000|2021-05-31 13:31:20|4201.15|4200.75|4201.28|4200.88|4201.28|4200.88|4201.15|4200.75|58
1622467890000|2021-05-31 13:31:30|4201.03|4200.63|4201.03|4200.63|4201.03|4200.63|4201.03|4200.63|28
1622467900000|2021-05-31 13:31:40|4201.28|4200.88|4201.28|4200.88|4201.28|4200.88|4201.28|4200.88|20
1622467910000|2021-05-31 13:31:50|||||||||6
1622467920000|2021-05-31 13:32:00|4201.03|4200.63|4201.03|4200.63|4201.03|4200.63|4201.03|4200.63|99
1622467930000|2021-05-31 13:32:10|4201.28|4200.88|4201.03|4200.63|4201.28|4200.88|4201.03|4200.63|153
1622467940000|2021-05-31 13:32:20|4200.78|4200.38|4200.78|4200.38|4200.78|4200.38|4200.78|4200.38|36
1622467950000|2021-05-31 13:32:30|4200.53|4200.13|4201.03|4200.63|4201.03|4200.63|4200.53|4200.13|131
1622467960000|2021-05-31 13:32:40|4200.9|4200.5|4201.03|4200.63|4201.03|4200.63|4200.78|4200.38|99
1622467970000|2021-05-31 13:32:50|4200.9|4200.5|4200.53|4200.13|4200.9|4200.5|4200.53|4200.13|50
1622467980000|2021-05-31 13:33:00|4200.28|4199.88|4200.03|4199.63|4200.28|4199.88|4200.03|4199.63|62
1622467990000|2021-05-31 13:33:10|4199.9|4199.5|4200.03|4199.63|4200.03|4199.63|4199.9|4199.5|153
1622468000000|2021-05-31 13:33:20|4199.9|4199.5|4199.78|4199.38|4200.03|4199.63|4199.78|4199.38|69
1622468010000|2021-05-31 13:33:30|4199.9|4199.5|4199.53|4199.13|4200.03|4199.63|4199.53|4199.13|69
1622468020000|2021-05-31 13:33:40|||||||||30
1622468030000|2021-05-31 13:33:50|||||||||115
1622468040000|2021-05-31 13:34:00|||||||||46
1622468050000|2021-05-31 13:34:10|4199.4|4199|4199.53|4199.13|4199.53|4199.13|4199.4|4199|51
1622468060000|2021-05-31 13:34:20|4199.28|4198.88|4199.28|4198.88|4199.28|4198.88|4199.28|4198.88|67
1622468070000|2021-05-31 13:34:30|4199.03|4198.63|4198.78|4198.38|4199.28|4198.88|4198.78|4198.38|163
1622468080000|2021-05-31 13:34:40|4199.03|4198.63|4199.03|4198.63|4199.03|4198.63|4199.03|4198.63|95
1622468090000|2021-05-31 13:34:50|4198.9|4198.5|4198.78|4198.38|4199.03|4198.63|4198.78|4198.38|44
1622468100000|2021-05-31 13:35:00|4198.53|4198.13|4198.03|4197.63|4198.53|4198.13|4198.03|4197.63|361
1622468110000|2021-05-31 13:35:10|4198.15|4197.75|4198.53|4198.13|4198.53|4198.13|4198.15|4197.75|215
1622468120000|2021-05-31 13:35:20|4198.65|4198.25|4197.78|4197.38|4199.53|4199.13|4197.28|4196.88|1208
1622468130000|2021-05-31 13:35:30|4198.03|4197.63|4198.78|4198.38|4198.78|4198.38|4198.03|4197.63|620
1622468140000|2021-05-31 13:35:40|4199.03|4198.63|4198.78|4198.38|4199.03|4198.63|4198.78|4198.38|86
1622468150000|2021-05-31 13:35:50|4199.03|4198.63|4198.78|4198.38|4199.03|4198.63|4198.65|4198.25|41
1622468160000|2021-05-31 13:36:00|4198.53|4198.13|4198.53|4198.13|4198.78|4198.38|4198.53|4198.13|74
1622468170000|2021-05-31 13:36:10|4198.65|4198.25|4198.78|4198.38|4198.78|4198.38|4198.53|4198.13|93
1622468180000|2021-05-31 13:36:20|||||||||6
1622468190000|2021-05-31 13:36:30|4198.65|4198.25|4198.78|4198.38|4198.78|4198.38|4198.53|4198.13|43
1622468200000|2021-05-31 13:36:40|4198.65|4198.25|4197.78|4197.38|4198.65|4198.25|4197.78|4197.38|113
1622468210000|2021-05-31 13:36:50|4197.9|4197.5|4198.53|4198.13|4198.53|4198.13|4197.9|4197.5|147
1622468220000|2021-05-31 13:37:00|||||||||13
1622468230000|2021-05-31 13:37:10|4198.28|4197.88|4198.53|4198.13|4198.53|4198.13|4198.28|4197.88|13
1622468240000|2021-05-31 13:37:20|||||||||3
1622468250000|2021-05-31 13:37:30|4198.4|4198|4198.53|4198.13|4198.53|4198.13|4198.28|4197.88|72
1622468260000|2021-05-31 13:37:40|4198.4|4198|4198.53|4198.13|4198.53|4198.13|4198.28|4197.88|30
1622468270000|2021-05-31 13:37:50|||||||||7
1622468280000|2021-05-31 13:38:00|||||||||6
1622468290000|2021-05-31 13:38:10|||||||||1
1622468300000|2021-05-31 13:38:20|4198.65|4198.25|4198.53|4198.13|4198.65|4198.25|4198.53|4198.13|86
1622468310000|2021-05-31 13:38:30|||||||||5
1622468320000|2021-05-31 13:38:40|4198.4|4198|4198.03|4197.63|4198.4|4198|4198.03|4197.63|76
1622468330000|2021-05-31 13:38:50|||||||||39
1622468350000|2021-05-31 13:39:10|||||||||11
1622468360000|2021-05-31 13:39:20|||||||||3
1622468370000|2021-05-31 13:39:30|||||||||3
1622468380000|2021-05-31 13:39:40|||||||||3
1622468390000|2021-05-31 13:39:50|||||||||18
1622468400000|2021-05-31 13:40:00|4197.78|4197.38|4196.78|4196.38|4197.78|4197.38|4196.53|4196.13|498
1622468410000|2021-05-31 13:40:10|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|142
1622468420000|2021-05-31 13:40:20|4197.28|4196.88|4197.78|4197.38|4197.78|4197.38|4197.28|4196.88|110
1622468430000|2021-05-31 13:40:30|4197.65|4197.25|4197.78|4197.38|4197.9|4197.5|4197.65|4197.25|50
1622468440000|2021-05-31 13:40:40|||||||||4
1622468450000|2021-05-31 13:40:50|||||||||17
1622468460000|2021-05-31 13:41:00|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.53|4197.13|44
1622468470000|2021-05-31 13:41:10|4197.28|4196.88|4196.78|4196.38|4197.28|4196.88|4196.78|4196.38|63
1622468480000|2021-05-31 13:41:20|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|71
1622468490000|2021-05-31 13:41:30|||||||||15
1622468500000|2021-05-31 13:41:40|||||||||17
1622468510000|2021-05-31 13:41:50|4197.15|4196.75|4197.53|4197.13|4197.53|4197.13|4197.15|4196.75|147
1622468520000|2021-05-31 13:42:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|23
1622468530000|2021-05-31 13:42:10|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|60
1622468540000|2021-05-31 13:42:20|||||||||58
1622468560000|2021-05-31 13:42:40|||||||||14
1622468570000|2021-05-31 13:42:50|||||||||2
1622468580000|2021-05-31 13:43:00|||||||||7
1622468590000|2021-05-31 13:43:10|4197.4|4197|4197.4|4197|4197.4|4197|4197.28|4196.88|91
1622468600000|2021-05-31 13:43:20|4197.53|4197.13|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|13
1622468610000|2021-05-31 13:43:30|||||||||1
1622468620000|2021-05-31 13:43:40|4197.03|4196.63|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|56
1622468630000|2021-05-31 13:43:50|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|10
1622468640000|2021-05-31 13:44:00|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|27
1622468650000|2021-05-31 13:44:10|||||||||12
1622468660000|2021-05-31 13:44:20|4197.28|4196.88|4197.53|4197.13|4197.53|4197.13|4197.28|4196.88|152
1622468670000|2021-05-31 13:44:30|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|38
1622468680000|2021-05-31 13:44:40|||||||||7
1622468690000|2021-05-31 13:44:50|4197.28|4196.88|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|65
1622468700000|2021-05-31 13:45:00|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|213
1622468710000|2021-05-31 13:45:10|||||||||6
1622468720000|2021-05-31 13:45:20|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.9|4196.5|120
1622468730000|2021-05-31 13:45:30|4197.15|4196.75|4197.03|4196.63|4197.15|4196.75|4197.03|4196.63|10
1622468740000|2021-05-31 13:45:40|4196.78|4196.38|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|65
1622468750000|2021-05-31 13:45:50|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|23
1622468760000|2021-05-31 13:46:00|4196.9|4196.5|4196.78|4196.38|4197.03|4196.63|4196.78|4196.38|28
1622468770000|2021-05-31 13:46:10|||||||||1
1622468780000|2021-05-31 13:46:20|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.9|4196.5|25
1622468790000|2021-05-31 13:46:30|||||||||9
1622468800000|2021-05-31 13:46:40|||||||||1
1622468820000|2021-05-31 13:47:00|||||||||14
1622468830000|2021-05-31 13:47:10|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|36
1622468840000|2021-05-31 13:47:20|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|34
1622468850000|2021-05-31 13:47:30|4196.28|4195.88|4196.03|4195.63|4196.28|4195.88|4195.78|4195.38|312
1622468860000|2021-05-31 13:47:40|4195.78|4195.38|4196.03|4195.63|4196.03|4195.63|4195.78|4195.38|94
1622468870000|2021-05-31 13:47:50|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.15|4195.75|107
1622468880000|2021-05-31 13:48:00|4196.03|4195.63|4196.28|4195.88|4196.28|4195.88|4196.03|4195.63|41
1622468890000|2021-05-31 13:48:10|||||||||22
1622468900000|2021-05-31 13:48:20|4196.03|4195.63|4196.28|4195.88|4196.28|4195.88|4196.03|4195.63|12
1622468910000|2021-05-31 13:48:30|4196.15|4195.75|4196.03|4195.63|4196.28|4195.88|4196.03|4195.63|13
1622468920000|2021-05-31 13:48:40|||||||||1
1622468930000|2021-05-31 13:48:50|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|32
1622468940000|2021-05-31 13:49:00|4196.03|4195.63|4196.03|4195.63|4196.15|4195.75|4196.03|4195.63|51
1622468950000|2021-05-31 13:49:10|4196.15|4195.75|4196.28|4195.88|4196.28|4195.88|4196.03|4195.63|21
1622468960000|2021-05-31 13:49:20|4196.15|4195.75|4196.03|4195.63|4196.15|4195.75|4196.03|4195.63|17
1622468970000|2021-05-31 13:49:30|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|23
1622468980000|2021-05-31 13:49:40|||||||||18
1622468990000|2021-05-31 13:49:50|4195.65|4195.25|4195.78|4195.38|4195.78|4195.38|4195.53|4195.13|69
1622469000000|2021-05-31 13:50:00|4195.28|4194.88|4195.9|4195.5|4196.03|4195.63|4195.28|4194.88|343
1622469010000|2021-05-31 13:50:10|4195.78|4195.38|4196.03|4195.63|4196.03|4195.63|4195.78|4195.38|17
1622469020000|2021-05-31 13:50:20|4195.78|4195.38|4196.03|4195.63|4196.03|4195.63|4195.78|4195.38|28
1622469030000|2021-05-31 13:50:30|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|26
1622469040000|2021-05-31 13:50:40|4196.15|4195.75|4196.28|4195.88|4196.28|4195.88|4196.15|4195.75|26
1622469050000|2021-05-31 13:50:50|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|113
1622469060000|2021-05-31 13:51:00|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|52
1622469070000|2021-05-31 13:51:10|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|120
1622469080000|2021-05-31 13:51:20|4196.78|4196.38|4197.03|4196.63|4197.28|4196.88|4196.78|4196.38|185
1622469090000|2021-05-31 13:51:30|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.03|4196.63|87
1622469100000|2021-05-31 13:51:40|4197.15|4196.75|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|58
1622469110000|2021-05-31 13:51:50|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.03|4196.63|34
1622469120000|2021-05-31 13:52:00|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|23
1622469130000|2021-05-31 13:52:10|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|131
1622469140000|2021-05-31 13:52:20|||||||||12
1622469150000|2021-05-31 13:52:30|||||||||42
1622469160000|2021-05-31 13:52:40|4197.9|4197.5|4198.03|4197.63|4198.28|4197.88|4197.78|4197.38|89
1622469170000|2021-05-31 13:52:50|4198.28|4197.88|4198.03|4197.63|4198.28|4197.88|4198.03|4197.63|31
1622469180000|2021-05-31 13:53:00|||||||||3
1622469190000|2021-05-31 13:53:10|4198.15|4197.75|4198.03|4197.63|4198.28|4197.88|4198.03|4197.63|62
1622469200000|2021-05-31 13:53:20|4198.28|4197.88|4198.03|4197.63|4198.28|4197.88|4198.03|4197.63|85
1622469210000|2021-05-31 13:53:30|||||||||2
1622469230000|2021-05-31 13:53:50|||||||||21
1622469240000|2021-05-31 13:54:00|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|99
1622469250000|2021-05-31 13:54:10|||||||||1
1622469260000|2021-05-31 13:54:20|||||||||5
1622469270000|2021-05-31 13:54:30|||||||||1
1622469280000|2021-05-31 13:54:40|||||||||3
1622469290000|2021-05-31 13:54:50|||||||||2
1622469300000|2021-05-31 13:55:00|||||||||20
1622469310000|2021-05-31 13:55:10|||||||||12
1622469320000|2021-05-31 13:55:20|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.53|4197.13|25
1622469330000|2021-05-31 13:55:30|||||||||1
1622469340000|2021-05-31 13:55:40|||||||||17
1622469350000|2021-05-31 13:55:50|||||||||20
1622469360000|2021-05-31 13:56:00|||||||||1
1622469370000|2021-05-31 13:56:10|||||||||1
1622469380000|2021-05-31 13:56:20|||||||||3
1622469390000|2021-05-31 13:56:30|||||||||69
1622469400000|2021-05-31 13:56:40|||||||||8
1622469410000|2021-05-31 13:56:50|||||||||3
1622469420000|2021-05-31 13:57:00|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.65|4197.25|18
1622469430000|2021-05-31 13:57:10|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|24
1622469440000|2021-05-31 13:57:20|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|34
1622469450000|2021-05-31 13:57:30|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.4|4197|19
1622469460000|2021-05-31 13:57:40|||||||||4
1622469470000|2021-05-31 13:57:50|||||||||18
1622469480000|2021-05-31 13:58:00|4197.4|4197|4197.28|4196.88|4197.4|4197|4197.28|4196.88|28
1622469500000|2021-05-31 13:58:20|||||||||5
1622469510000|2021-05-31 13:58:30|||||||||4
1622469520000|2021-05-31 13:58:40|||||||||1
1622469530000|2021-05-31 13:58:50|||||||||3
1622469540000|2021-05-31 13:59:00|||||||||9
1622469550000|2021-05-31 13:59:10|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|82
1622469560000|2021-05-31 13:59:20|||||||||9
1622469570000|2021-05-31 13:59:30|4197.15|4196.75|4197.28|4196.88|4197.53|4197.13|4197.15|4196.75|141
1622469590000|2021-05-31 13:59:50|4197.53|4197.13|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|54
1622469600000|2021-05-31 14:00:00|4197.53|4197.13|4197.03|4196.63|4197.53|4197.13|4197.03|4196.63|73
1622469610000|2021-05-31 14:00:10|||||||||5
1622469620000|2021-05-31 14:00:20|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|55
1622469630000|2021-05-31 14:00:30|4197.15|4196.75|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|49
1622469640000|2021-05-31 14:00:40|||||||||1
1622469660000|2021-05-31 14:01:00|||||||||20
1622469670000|2021-05-31 14:01:10|||||||||47
1622469680000|2021-05-31 14:01:20|||||||||1
1622469690000|2021-05-31 14:01:30|||||||||1
1622469700000|2021-05-31 14:01:40|4197.15|4196.75|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|47
1622469710000|2021-05-31 14:01:50|||||||||3
1622469720000|2021-05-31 14:02:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|21
1622469730000|2021-05-31 14:02:10|4197.03|4196.63|4197.28|4196.88|4197.28|4196.88|4197.03|4196.63|15
1622469740000|2021-05-31 14:02:20|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|10
1622469750000|2021-05-31 14:02:30|4197.4|4197|4197.4|4197|4197.4|4197|4197.4|4197|20
1622469760000|2021-05-31 14:02:40|4197.53|4197.13|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|21
1622469780000|2021-05-31 14:03:00|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|51
1622469790000|2021-05-31 14:03:10|||||||||5
1622469800000|2021-05-31 14:03:20|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|90
1622469810000|2021-05-31 14:03:30|||||||||3
1622469820000|2021-05-31 14:03:40|||||||||1
1622469840000|2021-05-31 14:04:00|4198.28|4197.88|4198.28|4197.88|4198.28|4197.88|4198.28|4197.88|46
1622469850000|2021-05-31 14:04:10|||||||||19
1622469860000|2021-05-31 14:04:20|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|43
1622469870000|2021-05-31 14:04:30|||||||||9
1622469890000|2021-05-31 14:04:50|||||||||5
1622469900000|2021-05-31 14:05:00|4198.28|4197.88|4198.28|4197.88|4198.28|4197.88|4198.28|4197.88|53
1622469910000|2021-05-31 14:05:10|4198.03|4197.63|4198.03|4197.63|4198.28|4197.88|4198.03|4197.63|40
1622469920000|2021-05-31 14:05:20|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|24
1622469930000|2021-05-31 14:05:30|||||||||2
1622469940000|2021-05-31 14:05:40|||||||||3
1622469950000|2021-05-31 14:05:50|||||||||2
1622469960000|2021-05-31 14:06:00|||||||||8
1622469970000|2021-05-31 14:06:10|||||||||7
1622469980000|2021-05-31 14:06:20|||||||||50
1622469990000|2021-05-31 14:06:30|||||||||2
1622470000000|2021-05-31 14:06:40|||||||||6
1622470010000|2021-05-31 14:06:50|4197.53|4197.13|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|112
1622470020000|2021-05-31 14:07:00|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.28|4196.88|68
1622470030000|2021-05-31 14:07:10|||||||||3
1622470050000|2021-05-31 14:07:30|||||||||2
1622470060000|2021-05-31 14:07:40|||||||||15
1622470070000|2021-05-31 14:07:50|||||||||2
1622470080000|2021-05-31 14:08:00|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.65|4197.25|24
1622470090000|2021-05-31 14:08:10|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.65|4197.25|38
1622470100000|2021-05-31 14:08:20|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.53|4197.13|14
1622470110000|2021-05-31 14:08:30|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.53|4197.13|28
1622470120000|2021-05-31 14:08:40|||||||||1
1622470130000|2021-05-31 14:08:50|||||||||8
1622470140000|2021-05-31 14:09:00|||||||||12
1622470150000|2021-05-31 14:09:10|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|16
1622470160000|2021-05-31 14:09:20|||||||||2
1622470180000|2021-05-31 14:09:40|||||||||20
1622470190000|2021-05-31 14:09:50|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.65|4197.25|8
1622470200000|2021-05-31 14:10:00|||||||||7
1622470210000|2021-05-31 14:10:10|||||||||3
1622470230000|2021-05-31 14:10:30|||||||||36
1622470240000|2021-05-31 14:10:40|||||||||2
1622470250000|2021-05-31 14:10:50|||||||||29
1622470260000|2021-05-31 14:11:00|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|30
1622470270000|2021-05-31 14:11:10|||||||||2
1622470280000|2021-05-31 14:11:20|||||||||31
1622470290000|2021-05-31 14:11:30|4197.9|4197.5|4198.03|4197.63|4198.03|4197.63|4197.9|4197.5|44
1622470300000|2021-05-31 14:11:40|||||||||2
1622470310000|2021-05-31 14:11:50|4197.9|4197.5|4197.78|4197.38|4198.03|4197.63|4197.78|4197.38|40
1622470320000|2021-05-31 14:12:00|||||||||2
1622470330000|2021-05-31 14:12:10|||||||||2
1622470340000|2021-05-31 14:12:20|||||||||2
1622470350000|2021-05-31 14:12:30|||||||||3
1622470360000|2021-05-31 14:12:40|||||||||4
1622470370000|2021-05-31 14:12:50|||||||||1
1622470380000|2021-05-31 14:13:00|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|19
1622470390000|2021-05-31 14:13:10|||||||||39
1622470400000|2021-05-31 14:13:20|||||||||2
1622470410000|2021-05-31 14:13:30|||||||||2
1622470420000|2021-05-31 14:13:40|||||||||2
1622470430000|2021-05-31 14:13:50|||||||||2
1622470440000|2021-05-31 14:14:00|||||||||3
1622470450000|2021-05-31 14:14:10|||||||||4
1622470460000|2021-05-31 14:14:20|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|35
1622470470000|2021-05-31 14:14:30|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|35
1622470490000|2021-05-31 14:14:50|||||||||2
1622470500000|2021-05-31 14:15:00|4197.4|4197|4197.28|4196.88|4197.4|4197|4197.28|4196.88|47
1622470510000|2021-05-31 14:15:10|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|32
1622470530000|2021-05-31 14:15:30|||||||||16
1622470540000|2021-05-31 14:15:40|||||||||1
1622470560000|2021-05-31 14:16:00|||||||||3
1622470580000|2021-05-31 14:16:20|4197.03|4196.63|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|103
1622470590000|2021-05-31 14:16:30|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|10
1622470600000|2021-05-31 14:16:40|||||||||5
1622470610000|2021-05-31 14:16:50|4197.53|4197.13|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|43
1622470630000|2021-05-31 14:17:10|||||||||17
1622470640000|2021-05-31 14:17:20|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|64
1622470650000|2021-05-31 14:17:30|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|23
1622470660000|2021-05-31 14:17:40|4197.15|4196.75|4197.03|4196.63|4197.15|4196.75|4197.03|4196.63|14
1622470670000|2021-05-31 14:17:50|||||||||2
1622470680000|2021-05-31 14:18:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|16
1622470710000|2021-05-31 14:18:30|||||||||5
1622470730000|2021-05-31 14:18:50|||||||||19
1622470740000|2021-05-31 14:19:00|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|35
1622470750000|2021-05-31 14:19:10|||||||||10
1622470770000|2021-05-31 14:19:30|||||||||23
1622470780000|2021-05-31 14:19:40|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.28|4196.88|44
1622470790000|2021-05-31 14:19:50|4197.4|4197|4197.28|4196.88|4197.4|4197|4197.28|4196.88|5
1622470800000|2021-05-31 14:20:00|4197.03|4196.63|4197.28|4196.88|4197.28|4196.88|4197.03|4196.63|22
1622470810000|2021-05-31 14:20:10|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.4|4197|45
1622470820000|2021-05-31 14:20:20|||||||||6
1622470840000|2021-05-31 14:20:40|||||||||14
1622470860000|2021-05-31 14:21:00|4197.78|4197.38|4197.53|4197.13|4197.78|4197.38|4197.53|4197.13|62
1622470870000|2021-05-31 14:21:10|4197.65|4197.25|4197.65|4197.25|4197.78|4197.38|4197.65|4197.25|19
1622470880000|2021-05-31 14:21:20|4197.53|4197.13|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|22
1622470890000|2021-05-31 14:21:30|||||||||14
1622470900000|2021-05-31 14:21:40|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|16
1622470910000|2021-05-31 14:21:50|||||||||4
1622470920000|2021-05-31 14:22:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|17
1622470930000|2021-05-31 14:22:10|||||||||3
1622470940000|2021-05-31 14:22:20|||||||||2
1622470950000|2021-05-31 14:22:30|||||||||1
1622470970000|2021-05-31 14:22:50|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|77
1622470980000|2021-05-31 14:23:00|||||||||2
1622471000000|2021-05-31 14:23:20|||||||||9
1622471010000|2021-05-31 14:23:30|||||||||2
1622471020000|2021-05-31 14:23:40|4197.28|4196.88|4197.03|4196.63|4197.28|4196.88|4197.03|4196.63|38
1622471030000|2021-05-31 14:23:50|||||||||2
1622471040000|2021-05-31 14:24:00|||||||||6
1622471050000|2021-05-31 14:24:10|||||||||2
1622471060000|2021-05-31 14:24:20|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|67
1622471070000|2021-05-31 14:24:30|||||||||8
1622471080000|2021-05-31 14:24:40|||||||||2
1622471090000|2021-05-31 14:24:50|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|41
1622471100000|2021-05-31 14:25:00|||||||||5
1622471110000|2021-05-31 14:25:10|||||||||5
1622471120000|2021-05-31 14:25:20|4197.28|4196.88|4196.78|4196.38|4197.28|4196.88|4196.78|4196.38|58
1622471130000|2021-05-31 14:25:30|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|26
1622471140000|2021-05-31 14:25:40|||||||||19
1622471150000|2021-05-31 14:25:50|||||||||1
1622471160000|2021-05-31 14:26:00|||||||||1
1622471170000|2021-05-31 14:26:10|||||||||1
1622471180000|2021-05-31 14:26:20|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|35
1622471190000|2021-05-31 14:26:30|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.9|4196.5|62
1622471200000|2021-05-31 14:26:40|||||||||5
1622471210000|2021-05-31 14:26:50|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|40
1622471220000|2021-05-31 14:27:00|||||||||2
1622471230000|2021-05-31 14:27:10|||||||||3
1622471240000|2021-05-31 14:27:20|4197.4|4197|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|77
1622471250000|2021-05-31 14:27:30|||||||||16
1622471260000|2021-05-31 14:27:40|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|16
1622471270000|2021-05-31 14:27:50|||||||||1
1622471280000|2021-05-31 14:28:00|4197.4|4197|4197.28|4196.88|4197.53|4197.13|4197.28|4196.88|32
1622471290000|2021-05-31 14:28:10|||||||||2
1622471300000|2021-05-31 14:28:20|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|21
1622471310000|2021-05-31 14:28:30|||||||||3
1622471320000|2021-05-31 14:28:40|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|34
1622471340000|2021-05-31 14:29:00|||||||||4
1622471350000|2021-05-31 14:29:10|4197.9|4197.5|4198.03|4197.63|4198.03|4197.63|4197.78|4197.38|75
1622471360000|2021-05-31 14:29:20|4197.9|4197.5|4197.78|4197.38|4197.9|4197.5|4197.78|4197.38|19
1622471370000|2021-05-31 14:29:30|||||||||9
1622471390000|2021-05-31 14:29:50|||||||||5
1622471400000|2021-05-31 14:30:00|||||||||10
1622471410000|2021-05-31 14:30:10|4197.9|4197.5|4198.03|4197.63|4198.03|4197.63|4197.78|4197.38|43
1622471420000|2021-05-31 14:30:20|||||||||3
1622471430000|2021-05-31 14:30:30|||||||||62
1622471440000|2021-05-31 14:30:40|||||||||2
1622471450000|2021-05-31 14:30:50|||||||||1
1622471460000|2021-05-31 14:31:00|4197.78|4197.38|4198.03|4197.63|4198.03|4197.63|4197.78|4197.38|43
1622471470000|2021-05-31 14:31:10|||||||||1
1622471490000|2021-05-31 14:31:30|||||||||2
1622471500000|2021-05-31 14:31:40|||||||||45
1622471520000|2021-05-31 14:32:00|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|40
1622471530000|2021-05-31 14:32:10|||||||||11
1622471540000|2021-05-31 14:32:20|||||||||2
1622471550000|2021-05-31 14:32:30|||||||||6
1622471580000|2021-05-31 14:33:00|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|40
1622471590000|2021-05-31 14:33:10|||||||||7
1622471600000|2021-05-31 14:33:20|4197.28|4196.88|4197.53|4197.13|4197.53|4197.13|4197.28|4196.88|99
1622471610000|2021-05-31 14:33:30|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|3
1622471620000|2021-05-31 14:33:40|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.28|4196.88|13
1622471630000|2021-05-31 14:33:50|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|11
1622471640000|2021-05-31 14:34:00|||||||||6
1622471650000|2021-05-31 14:34:10|4197.28|4196.88|4197.53|4197.13|4197.53|4197.13|4197.28|4196.88|24
1622471660000|2021-05-31 14:34:20|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|7
1622471670000|2021-05-31 14:34:30|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|1
1622471680000|2021-05-31 14:34:40|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|1
1622471690000|2021-05-31 14:34:50|||||||||3
1622471700000|2021-05-31 14:35:00|||||||||6
1622471720000|2021-05-31 14:35:20|||||||||3
1622471740000|2021-05-31 14:35:40|||||||||31
1622471750000|2021-05-31 14:35:50|||||||||16
1622471760000|2021-05-31 14:36:00|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.65|4197.25|66
1622471770000|2021-05-31 14:36:10|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.53|4197.13|12
1622471790000|2021-05-31 14:36:30|||||||||1
1622471800000|2021-05-31 14:36:40|||||||||9
1622471810000|2021-05-31 14:36:50|||||||||1
1622471820000|2021-05-31 14:37:00|||||||||2
1622471830000|2021-05-31 14:37:10|||||||||4
1622471840000|2021-05-31 14:37:20|||||||||2
1622471850000|2021-05-31 14:37:30|||||||||40
1622471870000|2021-05-31 14:37:50|||||||||11
1622471880000|2021-05-31 14:38:00|||||||||3
1622471890000|2021-05-31 14:38:10|||||||||5
1622471900000|2021-05-31 14:38:20|||||||||1
1622471920000|2021-05-31 14:38:40|||||||||6
1622471940000|2021-05-31 14:39:00|||||||||1
1622471960000|2021-05-31 14:39:20|||||||||9
1622471970000|2021-05-31 14:39:30|4197.4|4197|4197.28|4196.88|4197.4|4197|4197.28|4196.88|16
1622471980000|2021-05-31 14:39:40|||||||||2
1622471990000|2021-05-31 14:39:50|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|17
1622472000000|2021-05-31 14:40:00|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|39
1622472010000|2021-05-31 14:40:10|4197.78|4197.38|4197.53|4197.13|4197.78|4197.38|4197.53|4197.13|37
1622472020000|2021-05-31 14:40:20|||||||||4
1622472030000|2021-05-31 14:40:30|4197.65|4197.25|4197.53|4197.13|4197.78|4197.38|4197.53|4197.13|24
1622472040000|2021-05-31 14:40:40|||||||||1
1622472050000|2021-05-31 14:40:50|4197.78|4197.38|4197.65|4197.25|4197.78|4197.38|4197.65|4197.25|12
1622472060000|2021-05-31 14:41:00|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|3
1622472070000|2021-05-31 14:41:10|||||||||3
1622472100000|2021-05-31 14:41:40|||||||||6
1622472110000|2021-05-31 14:41:50|||||||||1
1622472120000|2021-05-31 14:42:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|14
1622472130000|2021-05-31 14:42:10|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|60
1622472140000|2021-05-31 14:42:20|||||||||1
1622472150000|2021-05-31 14:42:30|||||||||4
1622472160000|2021-05-31 14:42:40|||||||||3
1622472180000|2021-05-31 14:43:00|||||||||2
1622472190000|2021-05-31 14:43:10|||||||||9
1622472200000|2021-05-31 14:43:20|||||||||1
1622472210000|2021-05-31 14:43:30|||||||||2
1622472230000|2021-05-31 14:43:50|4197.65|4197.25|4197.53|4197.13|4197.65|4197.25|4197.53|4197.13|23
1622472240000|2021-05-31 14:44:00|||||||||1
1622472250000|2021-05-31 14:44:10|||||||||7
1622472260000|2021-05-31 14:44:20|||||||||2
1622472270000|2021-05-31 14:44:30|||||||||1
1622472280000|2021-05-31 14:44:40|||||||||46
1622472290000|2021-05-31 14:44:50|||||||||3
1622472300000|2021-05-31 14:45:00|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|100
1622472310000|2021-05-31 14:45:10|||||||||13
1622472320000|2021-05-31 14:45:20|||||||||65
1622472330000|2021-05-31 14:45:30|4197.53|4197.13|4197.53|4197.13|4197.78|4197.38|4197.53|4197.13|66
1622472340000|2021-05-31 14:45:40|||||||||29
1622472350000|2021-05-31 14:45:50|||||||||1
1622472380000|2021-05-31 14:46:20|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|18
1622472400000|2021-05-31 14:46:40|||||||||1
1622472410000|2021-05-31 14:46:50|||||||||1
1622472420000|2021-05-31 14:47:00|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|14
1622472430000|2021-05-31 14:47:10|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|20
1622472440000|2021-05-31 14:47:20|||||||||33
1622472450000|2021-05-31 14:47:30|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|4
1622472460000|2021-05-31 14:47:40|||||||||13
1622472470000|2021-05-31 14:47:50|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|18
1622472480000|2021-05-31 14:48:00|||||||||6
1622472490000|2021-05-31 14:48:10|4197.78|4197.38|4197.78|4197.38|4197.78|4197.38|4197.53|4197.13|67
1622472500000|2021-05-31 14:48:20|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|14
1622472510000|2021-05-31 14:48:30|4197.65|4197.25|4197.53|4197.13|4197.78|4197.38|4197.53|4197.13|45
1622472520000|2021-05-31 14:48:40|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.53|4197.13|9
1622472530000|2021-05-31 14:48:50|||||||||4
1622472540000|2021-05-31 14:49:00|||||||||4
1622472550000|2021-05-31 14:49:10|4197.9|4197.5|4198.03|4197.63|4198.03|4197.63|4197.9|4197.5|17
1622472560000|2021-05-31 14:49:20|||||||||22
1622472570000|2021-05-31 14:49:30|||||||||10
1622472580000|2021-05-31 14:49:40|||||||||8
1622472590000|2021-05-31 14:49:50|4198.15|4197.75|4198.28|4197.88|4198.28|4197.88|4198.15|4197.75|41
1622472600000|2021-05-31 14:50:00|||||||||19
1622472610000|2021-05-31 14:50:10|||||||||6
1622472620000|2021-05-31 14:50:20|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|4198.03|4197.63|46
1622472630000|2021-05-31 14:50:30|||||||||20
1622472640000|2021-05-31 14:50:40|4197.9|4197.5|4197.78|4197.38|4197.9|4197.5|4197.78|4197.38|39
1622472650000|2021-05-31 14:50:50|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|29
1622472660000|2021-05-31 14:51:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|19
1622472670000|2021-05-31 14:51:10|4197.53|4197.13|4197.53|4197.13|4197.78|4197.38|4197.53|4197.13|60
1622472680000|2021-05-31 14:51:20|4197.65|4197.25|4197.78|4197.38|4197.78|4197.38|4197.65|4197.25|7
1622472690000|2021-05-31 14:51:30|||||||||6
1622472700000|2021-05-31 14:51:40|||||||||3
1622472710000|2021-05-31 14:51:50|4197.9|4197.5|4197.78|4197.38|4197.9|4197.5|4197.78|4197.38|28
1622472720000|2021-05-31 14:52:00|||||||||7
1622472730000|2021-05-31 14:52:10|||||||||3
1622472740000|2021-05-31 14:52:20|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|4197.53|4197.13|17
1622472750000|2021-05-31 14:52:30|||||||||4
1622472760000|2021-05-31 14:52:40|||||||||4
1622472770000|2021-05-31 14:52:50|||||||||55
1622472780000|2021-05-31 14:53:00|4197.4|4197|4197.53|4197.13|4197.53|4197.13|4197.4|4197|40
1622472790000|2021-05-31 14:53:10|||||||||11
1622472800000|2021-05-31 14:53:20|||||||||3
1622472810000|2021-05-31 14:53:30|||||||||3
1622472820000|2021-05-31 14:53:40|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|33
1622472830000|2021-05-31 14:53:50|||||||||6
1622472840000|2021-05-31 14:54:00|4197.03|4196.63|4196.78|4196.38|4197.03|4196.63|4196.53|4196.13|141
1622472850000|2021-05-31 14:54:10|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|40
1622472860000|2021-05-31 14:54:20|||||||||32
1622472870000|2021-05-31 14:54:30|||||||||2
1622472880000|2021-05-31 14:54:40|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|23
1622472890000|2021-05-31 14:54:50|||||||||2
1622472900000|2021-05-31 14:55:00|4196.53|4196.13|4196.78|4196.38|4196.78|4196.38|4196.53|4196.13|22
1622472910000|2021-05-31 14:55:10|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.53|4196.13|23
1622472920000|2021-05-31 14:55:20|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|38
1622472930000|2021-05-31 14:55:30|||||||||11
1622472940000|2021-05-31 14:55:40|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|66
1622472950000|2021-05-31 14:55:50|4196.65|4196.25|4196.9|4196.5|4196.9|4196.5|4196.53|4196.13|95
1622472960000|2021-05-31 14:56:00|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|10
1622472970000|2021-05-31 14:56:10|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.53|4196.13|8
1622472980000|2021-05-31 14:56:20|||||||||33
1622472990000|2021-05-31 14:56:30|||||||||1
1622473000000|2021-05-31 14:56:40|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.53|4196.13|32
1622473010000|2021-05-31 14:56:50|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|3
1622473020000|2021-05-31 14:57:00|||||||||2
1622473030000|2021-05-31 14:57:10|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|33
1622473040000|2021-05-31 14:57:20|||||||||18
1622473050000|2021-05-31 14:57:30|||||||||7
1622473060000|2021-05-31 14:57:40|||||||||3
1622473080000|2021-05-31 14:58:00|||||||||13
1622473090000|2021-05-31 14:58:10|||||||||2
1622473100000|2021-05-31 14:58:20|||||||||2
1622473110000|2021-05-31 14:58:30|4196.9|4196.5|4196.53|4196.13|4196.9|4196.5|4196.53|4196.13|29
1622473120000|2021-05-31 14:58:40|||||||||14
1622473130000|2021-05-31 14:58:50|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.4|4196|46
1622473140000|2021-05-31 14:59:00|||||||||9
1622473150000|2021-05-31 14:59:10|||||||||1
1622473160000|2021-05-31 14:59:20|||||||||5
1622473170000|2021-05-31 14:59:30|||||||||2
1622473180000|2021-05-31 14:59:40|4196.78|4196.38|4196.53|4196.13|4196.78|4196.38|4196.53|4196.13|47
1622473190000|2021-05-31 14:59:50|||||||||2
1622473200000|2021-05-31 15:00:00|4196.65|4196.25|4196.28|4195.88|4196.65|4196.25|4196.28|4195.88|177
1622473210000|2021-05-31 15:00:10|||||||||18
1622473220000|2021-05-31 15:00:20|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.28|4195.88|51
1622473230000|2021-05-31 15:00:30|||||||||3
1622473240000|2021-05-31 15:00:40|4196.4|4196|4196.28|4195.88|4196.4|4196|4196.28|4195.88|34
1622473250000|2021-05-31 15:00:50|||||||||6
1622473260000|2021-05-31 15:01:00|4196.4|4196|4196.28|4195.88|4196.53|4196.13|4196.28|4195.88|23
1622473270000|2021-05-31 15:01:10|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.4|4196|19
1622473280000|2021-05-31 15:01:20|4196.28|4195.88|4196.53|4196.13|4196.53|4196.13|4196.28|4195.88|38
1622473290000|2021-05-31 15:01:30|||||||||7
1622473300000|2021-05-31 15:01:40|||||||||1
1622473310000|2021-05-31 15:01:50|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|16
1622473320000|2021-05-31 15:02:00|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|5
1622473330000|2021-05-31 15:02:10|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|18
1622473340000|2021-05-31 15:02:20|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.53|4196.13|13
1622473350000|2021-05-31 15:02:30|||||||||3
1622473360000|2021-05-31 15:02:40|||||||||40
1622473370000|2021-05-31 15:02:50|||||||||1
1622473380000|2021-05-31 15:03:00|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|33
1622473390000|2021-05-31 15:03:10|||||||||6
1622473400000|2021-05-31 15:03:20|||||||||6
1622473410000|2021-05-31 15:03:30|||||||||2
1622473420000|2021-05-31 15:03:40|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|34
1622473430000|2021-05-31 15:03:50|||||||||10
1622473440000|2021-05-31 15:04:00|4197.15|4196.75|4197.03|4196.63|4197.15|4196.75|4197.03|4196.63|15
1622473450000|2021-05-31 15:04:10|||||||||9
1622473460000|2021-05-31 15:04:20|||||||||22
1622473480000|2021-05-31 15:04:40|4196.78|4196.38|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|34
1622473490000|2021-05-31 15:04:50|||||||||14
1622473500000|2021-05-31 15:05:00|||||||||18
1622473510000|2021-05-31 15:05:10|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|30
1622473530000|2021-05-31 15:05:30|||||||||7
1622473540000|2021-05-31 15:05:40|||||||||1
1622473550000|2021-05-31 15:05:50|||||||||9
1622473560000|2021-05-31 15:06:00|||||||||4
1622473570000|2021-05-31 15:06:10|||||||||5
1622473590000|2021-05-31 15:06:30|||||||||4
1622473600000|2021-05-31 15:06:40|||||||||5
1622473610000|2021-05-31 15:06:50|||||||||2
1622473620000|2021-05-31 15:07:00|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|47
1622473630000|2021-05-31 15:07:10|||||||||3
1622473640000|2021-05-31 15:07:20|||||||||32
1622473650000|2021-05-31 15:07:30|||||||||2
1622473670000|2021-05-31 15:07:50|||||||||2
1622473680000|2021-05-31 15:08:00|4196.78|4196.38|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|26
1622473690000|2021-05-31 15:08:10|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|8
1622473700000|2021-05-31 15:08:20|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.9|4196.5|7
1622473710000|2021-05-31 15:08:30|||||||||7
1622473720000|2021-05-31 15:08:40|||||||||3
1622473730000|2021-05-31 15:08:50|||||||||1
1622473750000|2021-05-31 15:09:10|||||||||9
1622473760000|2021-05-31 15:09:20|||||||||1
1622473770000|2021-05-31 15:09:30|||||||||12
1622473780000|2021-05-31 15:09:40|||||||||1
1622473790000|2021-05-31 15:09:50|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.9|4196.5|37
1622473800000|2021-05-31 15:10:00|||||||||5
1622473810000|2021-05-31 15:10:10|||||||||4
1622473820000|2021-05-31 15:10:20|||||||||10
1622473830000|2021-05-31 15:10:30|||||||||11
1622473840000|2021-05-31 15:10:40|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|20
1622473850000|2021-05-31 15:10:50|||||||||4
1622473860000|2021-05-31 15:11:00|||||||||5
1622473870000|2021-05-31 15:11:10|||||||||3
1622473880000|2021-05-31 15:11:20|||||||||24
1622473890000|2021-05-31 15:11:30|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|57
1622473900000|2021-05-31 15:11:40|||||||||8
1622473910000|2021-05-31 15:11:50|||||||||4
1622473920000|2021-05-31 15:12:00|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|63
1622473930000|2021-05-31 15:12:10|||||||||1
1622473940000|2021-05-31 15:12:20|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|12
1622473950000|2021-05-31 15:12:30|||||||||10
1622473960000|2021-05-31 15:12:40|||||||||5
1622473970000|2021-05-31 15:12:50|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|13
1622473980000|2021-05-31 15:13:00|||||||||4
1622473990000|2021-05-31 15:13:10|||||||||3
1622474010000|2021-05-31 15:13:30|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.4|4196|33
1622474020000|2021-05-31 15:13:40|||||||||1
1622474030000|2021-05-31 15:13:50|||||||||8
1622474040000|2021-05-31 15:14:00|4196.28|4195.88|4196.28|4195.88|4196.53|4196.13|4196.28|4195.88|29
1622474050000|2021-05-31 15:14:10|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.4|4196|15
1622474070000|2021-05-31 15:14:30|||||||||1
1622474080000|2021-05-31 15:14:40|||||||||7
1622474090000|2021-05-31 15:14:50|||||||||1
1622474100000|2021-05-31 15:15:00|||||||||10
1622474120000|2021-05-31 15:15:20|||||||||16
1622474130000|2021-05-31 15:15:30|||||||||12
1622474140000|2021-05-31 15:15:40|||||||||1
1622474150000|2021-05-31 15:15:50|||||||||2
1622474160000|2021-05-31 15:16:00|||||||||10
1622474170000|2021-05-31 15:16:10|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|47
1622474180000|2021-05-31 15:16:20|||||||||24
1622474190000|2021-05-31 15:16:30|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|33
1622474200000|2021-05-31 15:16:40|||||||||2
1622474210000|2021-05-31 15:16:50|||||||||9
1622474220000|2021-05-31 15:17:00|||||||||9
1622474230000|2021-05-31 15:17:10|||||||||8
1622474240000|2021-05-31 15:17:20|||||||||64
1622474250000|2021-05-31 15:17:30|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|19
1622474260000|2021-05-31 15:17:40|||||||||9
1622474270000|2021-05-31 15:17:50|||||||||11
1622474280000|2021-05-31 15:18:00|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.4|4196|19
1622474290000|2021-05-31 15:18:10|||||||||3
1622474300000|2021-05-31 15:18:20|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|19
1622474310000|2021-05-31 15:18:30|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|34
1622474330000|2021-05-31 15:18:50|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|27
1622474340000|2021-05-31 15:19:00|||||||||9
1622474350000|2021-05-31 15:19:10|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|67
1622474360000|2021-05-31 15:19:20|||||||||19
1622474370000|2021-05-31 15:19:30|4196.4|4196|4196.28|4195.88|4196.4|4196|4196.28|4195.88|65
1622474380000|2021-05-31 15:19:40|||||||||1
1622474390000|2021-05-31 15:19:50|||||||||11
1622474400000|2021-05-31 15:20:00|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.28|4195.88|36
1622474410000|2021-05-31 15:20:10|||||||||6
1622474420000|2021-05-31 15:20:20|||||||||4
1622474430000|2021-05-31 15:20:30|||||||||2
1622474440000|2021-05-31 15:20:40|||||||||11
1622474450000|2021-05-31 15:20:50|||||||||16
1622474460000|2021-05-31 15:21:00|||||||||10
1622474470000|2021-05-31 15:21:10|||||||||2
1622474490000|2021-05-31 15:21:30|||||||||19
1622474510000|2021-05-31 15:21:50|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|4196.28|4195.88|35
1622474520000|2021-05-31 15:22:00|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|37
1622474530000|2021-05-31 15:22:10|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|18
1622474540000|2021-05-31 15:22:20|||||||||5
1622474560000|2021-05-31 15:22:40|||||||||6
1622474580000|2021-05-31 15:23:00|||||||||18
1622474590000|2021-05-31 15:23:10|||||||||2
1622474600000|2021-05-31 15:23:20|||||||||5
1622474610000|2021-05-31 15:23:30|||||||||9
1622474630000|2021-05-31 15:23:50|||||||||12
1622474640000|2021-05-31 15:24:00|||||||||1
1622474650000|2021-05-31 15:24:10|||||||||3
1622474660000|2021-05-31 15:24:20|||||||||2
1622474670000|2021-05-31 15:24:30|||||||||28
1622474680000|2021-05-31 15:24:40|||||||||9
1622474690000|2021-05-31 15:24:50|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|48
1622474700000|2021-05-31 15:25:00|4196.78|4196.38|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|30
1622474720000|2021-05-31 15:25:20|||||||||1
1622474730000|2021-05-31 15:25:30|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|32
1622474740000|2021-05-31 15:25:40|||||||||17
1622474750000|2021-05-31 15:25:50|||||||||2
1622474760000|2021-05-31 15:26:00|||||||||15
1622474770000|2021-05-31 15:26:10|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|41
1622474780000|2021-05-31 15:26:20|||||||||13
1622474790000|2021-05-31 15:26:30|||||||||3
1622474800000|2021-05-31 15:26:40|||||||||1
1622474810000|2021-05-31 15:26:50|||||||||20
1622474820000|2021-05-31 15:27:00|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|39
1622474830000|2021-05-31 15:27:10|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|56
1622474840000|2021-05-31 15:27:20|4196.4|4196|4196.28|4195.88|4196.4|4196|4196.03|4195.63|209
1622474850000|2021-05-31 15:27:30|4196.15|4195.75|4196.28|4195.88|4196.28|4195.88|4196.15|4195.75|56
1622474860000|2021-05-31 15:27:40|4196.15|4195.75|4196.03|4195.63|4196.15|4195.75|4196.03|4195.63|14
1622474870000|2021-05-31 15:27:50|||||||||13
1622474880000|2021-05-31 15:28:00|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|83
1622474890000|2021-05-31 15:28:10|||||||||33
1622474900000|2021-05-31 15:28:20|||||||||6
1622474910000|2021-05-31 15:28:30|||||||||11
1622474920000|2021-05-31 15:28:40|4195.65|4195.25|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|36
1622474930000|2021-05-31 15:28:50|4195.03|4194.63|4194.78|4194.38|4195.03|4194.63|4194.53|4194.13|358
1622474940000|2021-05-31 15:29:00|||||||||55
1622474950000|2021-05-31 15:29:10|4194.9|4194.5|4194.9|4194.5|4195.03|4194.63|4194.78|4194.38|106
1622474960000|2021-05-31 15:29:20|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|36
1622474970000|2021-05-31 15:29:30|||||||||50
1622474980000|2021-05-31 15:29:40|4194.78|4194.38|4195.03|4194.63|4195.03|4194.63|4194.78|4194.38|57
1622474990000|2021-05-31 15:29:50|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|36
1622475000000|2021-05-31 15:30:00|4194.53|4194.13|4194.78|4194.38|4194.78|4194.38|4194.53|4194.13|61
1622475010000|2021-05-31 15:30:10|4194.53|4194.13|4194.53|4194.13|4194.65|4194.25|4194.53|4194.13|40
1622475020000|2021-05-31 15:30:20|4194.65|4194.25|4194.78|4194.38|4194.78|4194.38|4194.53|4194.13|13
1622475030000|2021-05-31 15:30:30|4194.9|4194.5|4195.53|4195.13|4195.53|4195.13|4194.9|4194.5|120
1622475040000|2021-05-31 15:30:40|||||||||26
1622475050000|2021-05-31 15:30:50|||||||||29
1622475060000|2021-05-31 15:31:00|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|87
1622475070000|2021-05-31 15:31:10|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|19
1622475080000|2021-05-31 15:31:20|4195.03|4194.63|4195.03|4194.63|4195.28|4194.88|4195.03|4194.63|21
1622475090000|2021-05-31 15:31:30|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|5
1622475100000|2021-05-31 15:31:40|||||||||10
1622475110000|2021-05-31 15:31:50|4195.03|4194.63|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|82
1622475120000|2021-05-31 15:32:00|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|32
1622475130000|2021-05-31 15:32:10|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|21
1622475140000|2021-05-31 15:32:20|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|43
1622475160000|2021-05-31 15:32:40|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|2
1622475170000|2021-05-31 15:32:50|||||||||43
1622475180000|2021-05-31 15:33:00|4195.03|4194.63|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|89
1622475190000|2021-05-31 15:33:10|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|6
1622475200000|2021-05-31 15:33:20|4195.53|4195.13|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|48
1622475210000|2021-05-31 15:33:30|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|14
1622475220000|2021-05-31 15:33:40|4195.65|4195.25|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|17
1622475230000|2021-05-31 15:33:50|4195.65|4195.25|4195.65|4195.25|4195.65|4195.25|4195.53|4195.13|8
1622475240000|2021-05-31 15:34:00|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4
1622475250000|2021-05-31 15:34:10|4195.65|4195.25|4195.78|4195.38|4195.78|4195.38|4195.65|4195.25|12
1622475260000|2021-05-31 15:34:20|4195.65|4195.25|4195.28|4194.88|4195.65|4195.25|4195.28|4194.88|23
1622475270000|2021-05-31 15:34:30|||||||||11
1622475280000|2021-05-31 15:34:40|||||||||4
1622475290000|2021-05-31 15:34:50|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|41
1622475300000|2021-05-31 15:35:00|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|77
1622475310000|2021-05-31 15:35:10|4195.53|4195.13|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|23
1622475320000|2021-05-31 15:35:20|4195.65|4195.25|4195.78|4195.38|4195.78|4195.38|4195.53|4195.13|32
1622475330000|2021-05-31 15:35:30|||||||||5
1622475340000|2021-05-31 15:35:40|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|49
1622475350000|2021-05-31 15:35:50|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|54
1622475360000|2021-05-31 15:36:00|||||||||4
1622475370000|2021-05-31 15:36:10|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|89
1622475380000|2021-05-31 15:36:20|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|25
1622475390000|2021-05-31 15:36:30|||||||||3
1622475400000|2021-05-31 15:36:40|||||||||22
1622475410000|2021-05-31 15:36:50|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|58
1622475420000|2021-05-31 15:37:00|||||||||11
1622475430000|2021-05-31 15:37:10|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|21
1622475440000|2021-05-31 15:37:20|||||||||9
1622475450000|2021-05-31 15:37:30|||||||||1
1622475480000|2021-05-31 15:38:00|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|21
1622475490000|2021-05-31 15:38:10|||||||||7
1622475500000|2021-05-31 15:38:20|4195.65|4195.25|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|25
1622475510000|2021-05-31 15:38:30|4195.65|4195.25|4195.53|4195.13|4195.78|4195.38|4195.53|4195.13|45
1622475520000|2021-05-31 15:38:40|4195.65|4195.25|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|5
1622475530000|2021-05-31 15:38:50|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|25
1622475540000|2021-05-31 15:39:00|||||||||12
1622475550000|2021-05-31 15:39:10|||||||||1
1622475560000|2021-05-31 15:39:20|||||||||10
1622475570000|2021-05-31 15:39:30|||||||||17
1622475580000|2021-05-31 15:39:40|||||||||16
1622475590000|2021-05-31 15:39:50|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|7
1622475610000|2021-05-31 15:40:10|||||||||10
1622475620000|2021-05-31 15:40:20|4195.65|4195.25|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|35
1622475630000|2021-05-31 15:40:30|||||||||2
1622475650000|2021-05-31 15:40:50|||||||||25
1622475670000|2021-05-31 15:41:10|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|23
1622475730000|2021-05-31 15:42:10|||||||||1
1622475740000|2021-05-31 15:42:20|||||||||1
1622475750000|2021-05-31 15:42:30|4195.4|4195|4195.65|4195.25|4195.78|4195.38|4195.4|4195|73
1622475760000|2021-05-31 15:42:40|4195.78|4195.38|4195.53|4195.13|4195.78|4195.38|4195.53|4195.13|50
1622475770000|2021-05-31 15:42:50|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|56
1622475780000|2021-05-31 15:43:00|4195.4|4195|4195.4|4195|4195.53|4195.13|4195.28|4194.88|7
1622475800000|2021-05-31 15:43:20|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|1
1622475810000|2021-05-31 15:43:30|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|20
1622475820000|2021-05-31 15:43:40|||||||||2
1622475830000|2021-05-31 15:43:50|||||||||3
1622475840000|2021-05-31 15:44:00|4195.4|4195|4195.03|4194.63|4195.4|4195|4195.03|4194.63|36
1622475850000|2021-05-31 15:44:10|||||||||13
1622475860000|2021-05-31 15:44:20|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|30
1622475870000|2021-05-31 15:44:30|||||||||4
1622475880000|2021-05-31 15:44:40|4195.15|4194.75|4195.15|4194.75|4195.28|4194.88|4195.03|4194.63|20
1622475890000|2021-05-31 15:44:50|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|8
1622475900000|2021-05-31 15:45:00|||||||||4
1622475910000|2021-05-31 15:45:10|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|17
1622475920000|2021-05-31 15:45:20|||||||||3
1622475930000|2021-05-31 15:45:30|||||||||1
1622475940000|2021-05-31 15:45:40|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|19
1622475950000|2021-05-31 15:45:50|||||||||2
1622475960000|2021-05-31 15:46:00|4195.15|4194.75|4195.03|4194.63|4195.28|4194.88|4195.03|4194.63|27
1622475970000|2021-05-31 15:46:10|||||||||3
1622475980000|2021-05-31 15:46:20|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|20
1622475990000|2021-05-31 15:46:30|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|83
1622476010000|2021-05-31 15:46:50|4195.28|4194.88|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|9
1622476020000|2021-05-31 15:47:00|||||||||4
1622476030000|2021-05-31 15:47:10|4195.65|4195.25|4195.78|4195.38|4195.78|4195.38|4195.65|4195.25|40
1622476040000|2021-05-31 15:47:20|||||||||8
1622476050000|2021-05-31 15:47:30|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|10
1622476060000|2021-05-31 15:47:40|||||||||2
1622476070000|2021-05-31 15:47:50|||||||||6
1622476090000|2021-05-31 15:48:10|4195.4|4195|4195.4|4195|4195.53|4195.13|4195.4|4195|72
1622476100000|2021-05-31 15:48:20|4195.28|4194.88|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|17
1622476110000|2021-05-31 15:48:30|||||||||4
1622476120000|2021-05-31 15:48:40|||||||||6
1622476130000|2021-05-31 15:48:50|||||||||1
1622476140000|2021-05-31 15:49:00|4195.53|4195.13|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|56
1622476150000|2021-05-31 15:49:10|||||||||11
1622476160000|2021-05-31 15:49:20|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|5
1622476170000|2021-05-31 15:49:30|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|25
1622476180000|2021-05-31 15:49:40|||||||||21
1622476190000|2021-05-31 15:49:50|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|11
1622476200000|2021-05-31 15:50:00|||||||||2
1622476220000|2021-05-31 15:50:20|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|9
1622476230000|2021-05-31 15:50:30|4195.03|4194.63|4194.78|4194.38|4195.03|4194.63|4194.78|4194.38|101
1622476240000|2021-05-31 15:50:40|||||||||1
1622476250000|2021-05-31 15:50:50|||||||||5
1622476260000|2021-05-31 15:51:00|||||||||5
1622476270000|2021-05-31 15:51:10|4194.53|4194.13|4194.53|4194.13|4194.53|4194.13|4194.53|4194.13|53
1622476280000|2021-05-31 15:51:20|||||||||36
1622476290000|2021-05-31 15:51:30|||||||||2
1622476300000|2021-05-31 15:51:40|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|12
1622476310000|2021-05-31 15:51:50|||||||||1
1622476320000|2021-05-31 15:52:00|4194.9|4194.5|4195.03|4194.63|4195.03|4194.63|4194.9|4194.5|7
1622476330000|2021-05-31 15:52:10|||||||||4
1622476340000|2021-05-31 15:52:20|||||||||1
1622476350000|2021-05-31 15:52:30|||||||||5
1622476370000|2021-05-31 15:52:50|||||||||1
1622476380000|2021-05-31 15:53:00|||||||||2
1622476390000|2021-05-31 15:53:10|||||||||1
1622476400000|2021-05-31 15:53:20|||||||||35
1622476410000|2021-05-31 15:53:30|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|110
1622476420000|2021-05-31 15:53:40|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|25
1622476430000|2021-05-31 15:53:50|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|11
1622476440000|2021-05-31 15:54:00|||||||||25
1622476450000|2021-05-31 15:54:10|4194.53|4194.13|4194.78|4194.38|4194.78|4194.38|4194.53|4194.13|36
1622476460000|2021-05-31 15:54:20|||||||||3
1622476470000|2021-05-31 15:54:30|||||||||31
1622476480000|2021-05-31 15:54:40|||||||||1
1622476490000|2021-05-31 15:54:50|||||||||1
1622476500000|2021-05-31 15:55:00|4194.9|4194.5|4195.03|4194.63|4195.03|4194.63|4194.9|4194.5|21
1622476510000|2021-05-31 15:55:10|||||||||3
1622476520000|2021-05-31 15:55:20|||||||||1
1622476530000|2021-05-31 15:55:30|||||||||20
1622476540000|2021-05-31 15:55:40|||||||||2
1622476550000|2021-05-31 15:55:50|||||||||1
1622476560000|2021-05-31 15:56:00|||||||||1
1622476570000|2021-05-31 15:56:10|||||||||1
1622476580000|2021-05-31 15:56:20|4194.9|4194.5|4194.78|4194.38|4194.9|4194.5|4194.78|4194.38|54
1622476600000|2021-05-31 15:56:40|||||||||14
1622476610000|2021-05-31 15:56:50|||||||||2
1622476620000|2021-05-31 15:57:00|||||||||3
1622476630000|2021-05-31 15:57:10|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|22
1622476640000|2021-05-31 15:57:20|||||||||5
1622476660000|2021-05-31 15:57:40|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|19
1622476670000|2021-05-31 15:57:50|||||||||3
1622476690000|2021-05-31 15:58:10|||||||||13
1622476700000|2021-05-31 15:58:20|||||||||1
1622476710000|2021-05-31 15:58:30|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|20
1622476720000|2021-05-31 15:58:40|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|13
1622476730000|2021-05-31 15:58:50|||||||||5
1622476740000|2021-05-31 15:59:00|||||||||1
1622476750000|2021-05-31 15:59:10|4195.53|4195.13|4195.78|4195.38|4195.78|4195.38|4195.53|4195.13|131
1622476760000|2021-05-31 15:59:20|||||||||3
1622476770000|2021-05-31 15:59:30|4195.65|4195.25|4195.53|4195.13|4195.78|4195.38|4195.53|4195.13|25
1622476780000|2021-05-31 15:59:40|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|21
1622476790000|2021-05-31 15:59:50|||||||||2
1622476800000|2021-05-31 16:00:00|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|30
1622476810000|2021-05-31 16:00:10|||||||||4
1622476820000|2021-05-31 16:00:20|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|6
1622476830000|2021-05-31 16:00:30|||||||||6
1622476840000|2021-05-31 16:00:40|||||||||5
1622476850000|2021-05-31 16:00:50|||||||||1
1622476860000|2021-05-31 16:01:00|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|10
1622476880000|2021-05-31 16:01:20|||||||||1
1622476890000|2021-05-31 16:01:30|||||||||1
1622476900000|2021-05-31 16:01:40|4195.9|4195.5|4196.03|4195.63|4196.03|4195.63|4195.9|4195.5|30
1622476910000|2021-05-31 16:01:50|4195.78|4195.38|4196.03|4195.63|4196.03|4195.63|4195.78|4195.38|33
1622476920000|2021-05-31 16:02:00|4195.9|4195.5|4196.03|4195.63|4196.03|4195.63|4195.9|4195.5|12
1622476930000|2021-05-31 16:02:10|4195.9|4195.5|4195.78|4195.38|4196.03|4195.63|4195.78|4195.38|29
1622476950000|2021-05-31 16:02:30|4195.9|4195.5|4195.9|4195.5|4195.9|4195.5|4195.9|4195.5|26
1622476960000|2021-05-31 16:02:40|4196.03|4195.63|4196.03|4195.63|4196.03|4195.63|4196.03|4195.63|1
1622476970000|2021-05-31 16:02:50|4196.28|4195.88|4196.53|4196.13|4196.53|4196.13|4196.28|4195.88|71
1622476980000|2021-05-31 16:03:00|||||||||50
1622476990000|2021-05-31 16:03:10|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|27
1622477000000|2021-05-31 16:03:20|4196.28|4195.88|4196.4|4196|4196.4|4196|4196.28|4195.88|33
1622477010000|2021-05-31 16:03:30|4196.28|4195.88|4196.53|4196.13|4196.53|4196.13|4196.28|4195.88|8
1622477030000|2021-05-31 16:03:50|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|52
1622477040000|2021-05-31 16:04:00|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|13
1622477050000|2021-05-31 16:04:10|4196.78|4196.38|4196.53|4196.13|4196.78|4196.38|4196.53|4196.13|11
1622477090000|2021-05-31 16:04:50|||||||||35
1622477100000|2021-05-31 16:05:00|||||||||14
1622477110000|2021-05-31 16:05:10|||||||||1
1622477130000|2021-05-31 16:05:30|||||||||3
1622477140000|2021-05-31 16:05:40|4196.78|4196.38|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|100
1622477150000|2021-05-31 16:05:50|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.9|4196.5|30
1622477160000|2021-05-31 16:06:00|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|51
1622477170000|2021-05-31 16:06:10|4197.15|4196.75|4197.03|4196.63|4197.15|4196.75|4197.03|4196.63|42
1622477180000|2021-05-31 16:06:20|4197.28|4196.88|4197.28|4196.88|4197.28|4196.88|4197.15|4196.75|41
1622477190000|2021-05-31 16:06:30|||||||||6
1622477200000|2021-05-31 16:06:40|||||||||1
1622477210000|2021-05-31 16:06:50|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|26
1622477220000|2021-05-31 16:07:00|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|15
1622477230000|2021-05-31 16:07:10|4197.03|4196.63|4196.9|4196.5|4197.03|4196.63|4196.9|4196.5|8
1622477240000|2021-05-31 16:07:20|4196.78|4196.38|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|36
1622477250000|2021-05-31 16:07:30|4196.9|4196.5|4197.03|4196.63|4197.03|4196.63|4196.78|4196.38|24
1622477260000|2021-05-31 16:07:40|4197.15|4196.75|4197.15|4196.75|4197.15|4196.75|4197.15|4196.75|7
1622477270000|2021-05-31 16:07:50|4197.03|4196.63|4197.03|4196.63|4197.15|4196.75|4197.03|4196.63|59
1622477280000|2021-05-31 16:08:00|4197.15|4196.75|4197.28|4196.88|4197.28|4196.88|4197.03|4196.63|49
1622477290000|2021-05-31 16:08:10|||||||||5
1622477300000|2021-05-31 16:08:20|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|4197.03|4196.63|10
1622477320000|2021-05-31 16:08:40|||||||||3
1622477330000|2021-05-31 16:08:50|||||||||1
1622477340000|2021-05-31 16:09:00|||||||||4
1622477350000|2021-05-31 16:09:10|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|25
1622477360000|2021-05-31 16:09:20|||||||||1
1622477380000|2021-05-31 16:09:40|||||||||1
1622477390000|2021-05-31 16:09:50|||||||||1
1622477400000|2021-05-31 16:10:00|||||||||15
1622477410000|2021-05-31 16:10:10|||||||||1
1622477420000|2021-05-31 16:10:20|||||||||2
1622477430000|2021-05-31 16:10:30|4197.03|4196.63|4196.9|4196.5|4197.03|4196.63|4196.78|4196.38|36
1622477440000|2021-05-31 16:10:40|4196.78|4196.38|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|14
1622477450000|2021-05-31 16:10:50|||||||||3
1622477460000|2021-05-31 16:11:00|||||||||1
1622477470000|2021-05-31 16:11:10|||||||||3
1622477490000|2021-05-31 16:11:30|||||||||1
1622477500000|2021-05-31 16:11:40|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|76
1622477520000|2021-05-31 16:12:00|||||||||14
1622477540000|2021-05-31 16:12:20|4196.65|4196.25|4196.53|4196.13|4196.78|4196.38|4196.53|4196.13|19
1622477550000|2021-05-31 16:12:30|||||||||2
1622477570000|2021-05-31 16:12:50|||||||||1
1622477590000|2021-05-31 16:13:10|||||||||55
1622477620000|2021-05-31 16:13:40|||||||||6
1622477630000|2021-05-31 16:13:50|||||||||1
1622477640000|2021-05-31 16:14:00|||||||||3
1622477650000|2021-05-31 16:14:10|||||||||1
1622477660000|2021-05-31 16:14:20|||||||||2
1622477670000|2021-05-31 16:14:30|||||||||5
1622477680000|2021-05-31 16:14:40|||||||||6
1622477690000|2021-05-31 16:14:50|||||||||2
1622477700000|2021-05-31 16:15:00|||||||||9
1622477710000|2021-05-31 16:15:10|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|20
1622477730000|2021-05-31 16:15:30|||||||||15
1622477740000|2021-05-31 16:15:40|||||||||1
1622477750000|2021-05-31 16:15:50|4196.65|4196.25|4196.53|4196.13|4196.65|4196.25|4196.53|4196.13|14
1622477760000|2021-05-31 16:16:00|4196.65|4196.25|4196.65|4196.25|4196.78|4196.38|4196.53|4196.13|13
1622477770000|2021-05-31 16:16:10|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|0
1622477780000|2021-05-31 16:16:20|4196.65|4196.25|4196.78|4196.38|4196.78|4196.38|4196.65|4196.25|0
1622477800000|2021-05-31 16:16:40|||||||||1
1622477830000|2021-05-31 16:17:10|||||||||12
1622477840000|2021-05-31 16:17:20|||||||||4
1622477860000|2021-05-31 16:17:40|4196.9|4196.5|4196.9|4196.5|4196.9|4196.5|4196.9|4196.5|6
1622477870000|2021-05-31 16:17:50|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|4196.78|4196.38|13
1622477900000|2021-05-31 16:18:20|||||||||4
1622477920000|2021-05-31 16:18:40|||||||||14
1622477930000|2021-05-31 16:18:50|||||||||2
1622477970000|2021-05-31 16:19:30|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|20
1622477980000|2021-05-31 16:19:40|4196.9|4196.5|4196.78|4196.38|4197.03|4196.63|4196.78|4196.38|27
1622477990000|2021-05-31 16:19:50|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|29
1622478000000|2021-05-31 16:20:00|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|19
1622478010000|2021-05-31 16:20:10|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|30
1622478030000|2021-05-31 16:20:30|||||||||2
1622478040000|2021-05-31 16:20:40|||||||||1
1622478050000|2021-05-31 16:20:50|4196.9|4196.5|4196.78|4196.38|4196.9|4196.5|4196.78|4196.38|48
1622478060000|2021-05-31 16:21:00|||||||||2
1622478070000|2021-05-31 16:21:10|||||||||7
1622478090000|2021-05-31 16:21:30|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|4196.53|4196.13|101
1622478100000|2021-05-31 16:21:40|||||||||11
1622478110000|2021-05-31 16:21:50|||||||||7
1622478130000|2021-05-31 16:22:10|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.4|4196|20
1622478140000|2021-05-31 16:22:20|4196.4|4196|4196.53|4196.13|4196.53|4196.13|4196.28|4195.88|6
1622478150000|2021-05-31 16:22:30|4196.4|4196|4196.28|4195.88|4196.53|4196.13|4196.28|4195.88|14
1622478160000|2021-05-31 16:22:40|||||||||5
1622478170000|2021-05-31 16:22:50|||||||||6
1622478180000|2021-05-31 16:23:00|||||||||3
1622478190000|2021-05-31 16:23:10|||||||||2
1622478200000|2021-05-31 16:23:20|||||||||7
1622478210000|2021-05-31 16:23:30|||||||||1
1622478220000|2021-05-31 16:23:40|||||||||3
1622478230000|2021-05-31 16:23:50|||||||||1
1622478240000|2021-05-31 16:24:00|4196.03|4195.63|4196.28|4195.88|4196.28|4195.88|4196.03|4195.63|59
1622478250000|2021-05-31 16:24:10|4196.15|4195.75|4196.03|4195.63|4196.15|4195.75|4196.03|4195.63|14
1622478260000|2021-05-31 16:24:20|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|87
1622478270000|2021-05-31 16:24:30|4195.65|4195.25|4195.53|4195.13|4195.78|4195.38|4195.53|4195.13|62
1622478280000|2021-05-31 16:24:40|||||||||10
1622478290000|2021-05-31 16:24:50|4195.65|4195.25|4195.53|4195.13|4195.65|4195.25|4195.53|4195.13|24
1622478300000|2021-05-31 16:25:00|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|12
1622478310000|2021-05-31 16:25:10|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|1
1622478320000|2021-05-31 16:25:20|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|12
1622478330000|2021-05-31 16:25:30|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|24
1622478350000|2021-05-31 16:25:50|4195.65|4195.25|4195.78|4195.38|4195.78|4195.38|4195.53|4195.13|39
1622478360000|2021-05-31 16:26:00|4195.53|4195.13|4195.65|4195.25|4195.78|4195.38|4195.53|4195.13|46
1622478370000|2021-05-31 16:26:10|4195.53|4195.13|4195.78|4195.38|4195.78|4195.38|4195.53|4195.13|2
1622478380000|2021-05-31 16:26:20|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|32
1622478390000|2021-05-31 16:26:30|||||||||7
1622478410000|2021-05-31 16:26:50|||||||||2
1622478420000|2021-05-31 16:27:00|4195.4|4195|4195.4|4195|4195.4|4195|4195.28|4194.88|36
1622478430000|2021-05-31 16:27:10|4195.53|4195.13|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|4
1622478440000|2021-05-31 16:27:20|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|37
1622478450000|2021-05-31 16:27:30|4195.65|4195.25|4195.65|4195.25|4195.65|4195.25|4195.65|4195.25|9
1622478460000|2021-05-31 16:27:40|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|4195.78|4195.38|3
1622478470000|2021-05-31 16:27:50|||||||||1
1622478480000|2021-05-31 16:28:00|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|4195.53|4195.13|15
1622478490000|2021-05-31 16:28:10|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|25
1622478500000|2021-05-31 16:28:20|||||||||5
1622478520000|2021-05-31 16:28:40|4195.15|4194.75|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|23
1622478530000|2021-05-31 16:28:50|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|52
1622478540000|2021-05-31 16:29:00|4194.53|4194.13|4194.28|4193.88|4194.53|4194.13|4194.28|4193.88|206
1622478550000|2021-05-31 16:29:10|4194.03|4193.63|4194.28|4193.88|4194.53|4194.13|4194.03|4193.63|300
1622478560000|2021-05-31 16:29:20|4194.03|4193.63|4194.28|4193.88|4194.28|4193.88|4194.03|4193.63|31
1622478570000|2021-05-31 16:29:30|4194.15|4193.75|4193.03|4192.63|4194.15|4193.75|4193.03|4192.63|439
1622478580000|2021-05-31 16:29:40|4193.15|4192.75|4194.03|4193.63|4194.28|4193.88|4193.15|4192.75|191
1622478590000|2021-05-31 16:29:50|||||||||11
1622478600000|2021-05-31 16:30:00|4193.9|4193.5|4194.03|4193.63|4194.03|4193.63|4193.9|4193.5|18
1622478610000|2021-05-31 16:30:10|4193.53|4193.13|4193.4|4193|4193.53|4193.13|4193.4|4193|239
1622478620000|2021-05-31 16:30:20|4193.28|4192.88|4194.28|4193.88|4194.28|4193.88|4193.28|4192.88|70
1622478630000|2021-05-31 16:30:30|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.28|4193.88|11
1622478640000|2021-05-31 16:30:40|4194.4|4194|4194.28|4193.88|4194.4|4194|4194.28|4193.88|25
1622478650000|2021-05-31 16:30:50|||||||||1
1622478660000|2021-05-31 16:31:00|4194.53|4194.13|4194.53|4194.13|4194.53|4194.13|4194.53|4194.13|16
1622478670000|2021-05-31 16:31:10|4194.4|4194|4194.03|4193.63|4194.4|4194|4194.03|4193.63|53
1622478680000|2021-05-31 16:31:20|4194.15|4193.75|4194.03|4193.63|4194.28|4193.88|4194.03|4193.63|7
1622478690000|2021-05-31 16:31:30|4194.28|4193.88|4194.28|4193.88|4194.28|4193.88|4194.28|4193.88|13
1622478700000|2021-05-31 16:31:40|||||||||4
1622478710000|2021-05-31 16:31:50|||||||||4
1622478720000|2021-05-31 16:32:00|||||||||1
1622478730000|2021-05-31 16:32:10|4194.15|4193.75|4194.03|4193.63|4194.15|4193.75|4194.03|4193.63|10
1622478740000|2021-05-31 16:32:20|4193.78|4193.38|4193.78|4193.38|4193.78|4193.38|4193.78|4193.38|29
1622478750000|2021-05-31 16:32:30|||||||||14
1622478760000|2021-05-31 16:32:40|4193.9|4193.5|4194.03|4193.63|4194.03|4193.63|4193.9|4193.5|14
1622478770000|2021-05-31 16:32:50|4193.78|4193.38|4193.78|4193.38|4193.78|4193.38|4193.78|4193.38|20
1622478780000|2021-05-31 16:33:00|||||||||3
1622478800000|2021-05-31 16:33:20|4194.03|4193.63|4194.03|4193.63|4194.03|4193.63|4194.03|4193.63|37
1622478810000|2021-05-31 16:33:30|4194.15|4193.75|4194.28|4193.88|4194.28|4193.88|4194.15|4193.75|2
1622478830000|2021-05-31 16:33:50|4194.4|4194|4194.28|4193.88|4194.53|4194.13|4194.28|4193.88|30
1622478840000|2021-05-31 16:34:00|4194.15|4193.75|4194.4|4194|4194.4|4194|4194.03|4193.63|15
1622478850000|2021-05-31 16:34:10|4194.28|4193.88|4194.28|4193.88|4194.53|4194.13|4194.28|4193.88|9
1622478860000|2021-05-31 16:34:20|4194.53|4194.13|4194.4|4194|4194.53|4194.13|4194.4|4194|32
1622478870000|2021-05-31 16:34:30|4194.53|4194.13|4194.53|4194.13|4194.53|4194.13|4194.53|4194.13|5
1622478890000|2021-05-31 16:34:50|||||||||4
1622478900000|2021-05-31 16:35:00|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|30
1622478920000|2021-05-31 16:35:20|4194.65|4194.25|4194.4|4194|4194.65|4194.25|4194.4|4194|14
1622478930000|2021-05-31 16:35:30|4194.28|4193.88|4194.53|4194.13|4194.53|4194.13|4194.28|4193.88|13
1622478940000|2021-05-31 16:35:40|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|20
1622478950000|2021-05-31 16:35:50|4194.4|4194|4194.4|4194|4194.53|4194.13|4194.4|4194|6
1622478960000|2021-05-31 16:36:00|4194.28|4193.88|4194.53|4194.13|4194.53|4194.13|4194.28|4193.88|8
1622478970000|2021-05-31 16:36:10|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|13
1622478990000|2021-05-31 16:36:30|4194.65|4194.25|4194.78|4194.38|4194.78|4194.38|4194.65|4194.25|12
1622479000000|2021-05-31 16:36:40|||||||||1
1622479010000|2021-05-31 16:36:50|||||||||3
1622479020000|2021-05-31 16:37:00|||||||||8
1622479030000|2021-05-31 16:37:10|||||||||1
1622479040000|2021-05-31 16:37:20|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|39
1622479050000|2021-05-31 16:37:30|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|70
1622479060000|2021-05-31 16:37:40|||||||||27
1622479070000|2021-05-31 16:37:50|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|11
1622479080000|2021-05-31 16:38:00|4195.28|4194.88|4195.15|4194.75|4195.28|4194.88|4195.15|4194.75|21
1622479090000|2021-05-31 16:38:10|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|1
1622479100000|2021-05-31 16:38:20|||||||||11
1622479110000|2021-05-31 16:38:30|||||||||3
1622479120000|2021-05-31 16:38:40|||||||||2
1622479130000|2021-05-31 16:38:50|||||||||5
1622479160000|2021-05-31 16:39:20|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|24
1622479170000|2021-05-31 16:39:30|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|14
1622479180000|2021-05-31 16:39:40|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|4
1622479190000|2021-05-31 16:39:50|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|12
1622479200000|2021-05-31 16:40:00|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.15|4194.75|25
1622479210000|2021-05-31 16:40:10|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|7
1622479220000|2021-05-31 16:40:20|4195.15|4194.75|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|20
1622479230000|2021-05-31 16:40:30|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|10
1622479240000|2021-05-31 16:40:40|4195.15|4194.75|4195.15|4194.75|4195.15|4194.75|4195.03|4194.63|9
1622479250000|2021-05-31 16:40:50|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|10
1622479260000|2021-05-31 16:41:00|||||||||3
1622479270000|2021-05-31 16:41:10|||||||||15
1622479280000|2021-05-31 16:41:20|||||||||1
1622479290000|2021-05-31 16:41:30|||||||||1
1622479300000|2021-05-31 16:41:40|||||||||1
1622479310000|2021-05-31 16:41:50|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|52
1622479320000|2021-05-31 16:42:00|4195.4|4195|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|25
1622479330000|2021-05-31 16:42:10|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|5
1622479340000|2021-05-31 16:42:20|4195.4|4195|4195.28|4194.88|4195.4|4195|4195.28|4194.88|9
1622479350000|2021-05-31 16:42:30|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|4
1622479360000|2021-05-31 16:42:40|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|9
1622479370000|2021-05-31 16:42:50|||||||||2
1622479380000|2021-05-31 16:43:00|||||||||7
1622479410000|2021-05-31 16:43:30|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|29
1622479420000|2021-05-31 16:43:40|||||||||9
1622479430000|2021-05-31 16:43:50|||||||||4
1622479440000|2021-05-31 16:44:00|||||||||5
1622479450000|2021-05-31 16:44:10|||||||||9
1622479460000|2021-05-31 16:44:20|4195.4|4195|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|12
1622479470000|2021-05-31 16:44:30|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|15
1622479480000|2021-05-31 16:44:40|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.28|4194.88|24
1622479490000|2021-05-31 16:44:50|||||||||1
1622479500000|2021-05-31 16:45:00|||||||||29
1622479510000|2021-05-31 16:45:10|4195.28|4194.88|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|14
1622479530000|2021-05-31 16:45:30|4195.4|4195|4195.53|4195.13|4195.53|4195.13|4195.4|4195|8
1622479550000|2021-05-31 16:45:50|||||||||4
1622479560000|2021-05-31 16:46:00|4195.28|4194.88|4195.15|4194.75|4195.28|4194.88|4195.15|4194.75|19
1622479570000|2021-05-31 16:46:10|4195.03|4194.63|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|11
1622479580000|2021-05-31 16:46:20|||||||||12
1622479590000|2021-05-31 16:46:30|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|17
1622479600000|2021-05-31 16:46:40|4195.15|4194.75|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|6
1622479610000|2021-05-31 16:46:50|4195.15|4194.75|4195.15|4194.75|4195.28|4194.88|4195.03|4194.63|8
1622479620000|2021-05-31 16:47:00|4195.03|4194.63|4195.15|4194.75|4195.15|4194.75|4195.03|4194.63|12
1622479630000|2021-05-31 16:47:10|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|5
1622479640000|2021-05-31 16:47:20|4195.15|4194.75|4195.15|4194.75|4195.15|4194.75|4195.15|4194.75|3
1622479650000|2021-05-31 16:47:30|4195.03|4194.63|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|2
1622479660000|2021-05-31 16:47:40|4195.53|4195.13|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|31
1622479670000|2021-05-31 16:47:50|4195.4|4195|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|11
1622479680000|2021-05-31 16:48:00|4195.4|4195|4195.4|4195|4195.53|4195.13|4195.4|4195|4
1622479690000|2021-05-31 16:48:10|4195.53|4195.13|4195.28|4194.88|4195.53|4195.13|4195.28|4194.88|31
1622479700000|2021-05-31 16:48:20|||||||||24
1622479710000|2021-05-31 16:48:30|||||||||2
1622479720000|2021-05-31 16:48:40|4195.15|4194.75|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|12
1622479740000|2021-05-31 16:49:00|||||||||12
1622479750000|2021-05-31 16:49:10|4195.15|4194.75|4195.03|4194.63|4195.28|4194.88|4195.03|4194.63|15
1622479760000|2021-05-31 16:49:20|||||||||18
1622479770000|2021-05-31 16:49:30|||||||||1
1622479780000|2021-05-31 16:49:40|||||||||60
1622479790000|2021-05-31 16:49:50|||||||||3
1622479800000|2021-05-31 16:50:00|4195.15|4194.75|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|30
1622479810000|2021-05-31 16:50:10|||||||||10
1622479820000|2021-05-31 16:50:20|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|4195.28|4194.88|54
1622479830000|2021-05-31 16:50:30|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|7
1622479840000|2021-05-31 16:50:40|||||||||3
1622479860000|2021-05-31 16:51:00|||||||||4
1622479870000|2021-05-31 16:51:10|||||||||1
1622479880000|2021-05-31 16:51:20|||||||||3
1622479900000|2021-05-31 16:51:40|4194.9|4194.5|4194.78|4194.38|4195.03|4194.63|4194.78|4194.38|26
1622479910000|2021-05-31 16:51:50|4194.9|4194.5|4194.78|4194.38|4194.9|4194.5|4194.53|4194.13|65
1622479920000|2021-05-31 16:52:00|4194.65|4194.25|4194.53|4194.13|4194.78|4194.38|4194.53|4194.13|31
1622479930000|2021-05-31 16:52:10|||||||||5
1622479940000|2021-05-31 16:52:20|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|28
1622479950000|2021-05-31 16:52:30|4194.28|4193.88|4194.28|4193.88|4194.28|4193.88|4194.28|4193.88|12
1622479960000|2021-05-31 16:52:40|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|45
1622479970000|2021-05-31 16:52:50|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|18
1622479980000|2021-05-31 16:53:00|||||||||16
1622479990000|2021-05-31 16:53:10|4194.28|4193.88|4194.28|4193.88|4194.4|4194|4194.28|4193.88|63
1622480000000|2021-05-31 16:53:20|4194.4|4194|4194.53|4194.13|4194.53|4194.13|4194.4|4194|8
1622480010000|2021-05-31 16:53:30|||||||||1
1622480030000|2021-05-31 16:53:50|||||||||1
1622480040000|2021-05-31 16:54:00|||||||||9
1622480050000|2021-05-31 16:54:10|||||||||6
1622480070000|2021-05-31 16:54:30|||||||||6
1622480080000|2021-05-31 16:54:40|4194.65|4194.25|4194.65|4194.25|4194.65|4194.25|4194.65|4194.25|32
1622480090000|2021-05-31 16:54:50|4194.53|4194.13|4194.53|4194.13|4194.78|4194.38|4194.53|4194.13|8
1622480100000|2021-05-31 16:55:00|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.53|4194.13|39
1622480120000|2021-05-31 16:55:20|||||||||16
1622480130000|2021-05-31 16:55:30|||||||||3
1622480140000|2021-05-31 16:55:40|4194.9|4194.5|4195.03|4194.63|4195.03|4194.63|4194.9|4194.5|39
1622480150000|2021-05-31 16:55:50|||||||||3
1622480160000|2021-05-31 16:56:00|4195.28|4194.88|4195.03|4194.63|4195.28|4194.88|4195.03|4194.63|24
1622480170000|2021-05-31 16:56:10|4195.15|4194.75|4195.28|4194.88|4195.28|4194.88|4195.03|4194.63|6
1622480180000|2021-05-31 16:56:20|4195.15|4194.75|4195.03|4194.63|4195.15|4194.75|4195.03|4194.63|4
1622480200000|2021-05-31 16:56:40|4195.15|4194.75|4195.15|4194.75|4195.15|4194.75|4195.03|4194.63|8
1622480210000|2021-05-31 16:56:50|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|4195.03|4194.63|6
1622480220000|2021-05-31 16:57:00|||||||||14
1622480240000|2021-05-31 16:57:20|||||||||10
1622480250000|2021-05-31 16:57:30|||||||||6
1622480260000|2021-05-31 16:57:40|||||||||9
1622480270000|2021-05-31 16:57:50|||||||||8
1622480280000|2021-05-31 16:58:00|||||||||22
1622480290000|2021-05-31 16:58:10|4194.78|4194.38|4195.03|4194.63|4195.03|4194.63|4194.78|4194.38|14
1622480300000|2021-05-31 16:58:20|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|32
1622480310000|2021-05-31 16:58:30|||||||||31
1622480320000|2021-05-31 16:58:40|4194.65|4194.25|4194.65|4194.25|4194.65|4194.25|4194.53|4194.13|59
1622480330000|2021-05-31 16:58:50|4194.78|4194.38|4194.78|4194.38|4194.78|4194.38|4194.53|4194.13|29
1622480340000|2021-05-31 16:59:00|4194.53|4194.13|4194.53|4194.13|4194.65|4194.25|4194.28|4193.88|112
1622480350000|2021-05-31 16:59:10|4194.28|4193.88|4194.4|4194|4194.53|4194.13|4194.28|4193.88|66
1622480360000|2021-05-31 16:59:20|4194.28|4193.88|4194.78|4194.38|4194.78|4194.38|4194.28|4193.88|85
1622480370000|2021-05-31 16:59:30|4195.03|4194.63|4195.03|4194.63|4195.15|4194.75|4194.78|4194.38|223
1622480380000|2021-05-31 16:59:40|4195.15|4194.75|4195.28|4194.88|4195.53|4195.13|4195.15|4194.75|347
1622480390000|2021-05-31 16:59:50|4195.03|4194.63|4194.03|4193.63|4195.28|4194.88|4194.03|4193.63|693
1622480400000|2021-05-31 17:00:00|4195.27|4193.77|4195.28|4193.78|4195.29|4193.79|4195.27|4193.77|9
1622480410000|2021-05-31 17:00:10|4195.29|4193.79|4195.29|4193.79|4195.3|4193.8|4195.28|4193.78|0
1622480430000|2021-05-31 17:00:30|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622480440000|2021-05-31 17:00:40|4195.31|4193.81|4195.31|4193.81|4195.31|4193.81|4195.31|4193.81|0
1622480450000|2021-05-31 17:00:50|4195.32|4193.82|4195.32|4193.82|4195.32|4193.82|4195.32|4193.82|0
1622480490000|2021-05-31 17:01:30|4195.34|4193.84|4195.34|4193.84|4195.34|4193.84|4195.34|4193.84|0
1622480530000|2021-05-31 17:02:10|4195.58|4194.08|4195.58|4194.08|4195.58|4194.08|4195.58|4194.08|0
1622480550000|2021-05-31 17:02:30|4195.83|4194.33|4195.83|4194.33|4195.83|4194.33|4195.83|4194.33|0
1622480560000|2021-05-31 17:02:40|4195.34|4193.84|4195.34|4193.84|4195.34|4193.84|4195.34|4193.84|0
1622480570000|2021-05-31 17:02:50|4195.35|4193.85|4195.35|4193.85|4195.35|4193.85|4195.35|4193.85|0
1622480640000|2021-05-31 17:04:00|4194.85|4193.35|4194.85|4193.35|4194.85|4193.35|4194.85|4193.35|0
1622480750000|2021-05-31 17:05:50|4194.84|4193.34|4194.79|4193.29|4194.84|4193.34|4194.79|4193.29|0
1622480760000|2021-05-31 17:06:00|4194.78|4193.28|4194.79|4193.29|4194.79|4193.29|4194.78|4193.28|0
1622480780000|2021-05-31 17:06:20|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|0
1622480790000|2021-05-31 17:06:30|4194.79|4193.29|4194.79|4193.29|4194.81|4193.31|4194.78|4193.28|0
1622481290000|2021-05-31 17:14:50|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622481360000|2021-05-31 17:16:00|4195.04|4193.54|4195.04|4193.54|4195.04|4193.54|4195.04|4193.54|0
1622481370000|2021-05-31 17:16:10|4194.79|4193.29|4195.04|4193.54|4195.29|4193.79|4194.79|4193.29|0
1622481380000|2021-05-31 17:16:20|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|0
1622482050000|2021-05-31 17:27:30|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622482690000|2021-05-31 17:38:10|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|0
1622482970000|2021-05-31 17:42:50|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|0
1622483010000|2021-05-31 17:43:30|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|0
1622483230000|2021-05-31 17:47:10|4194.78|4193.28|4194.79|4193.29|4194.79|4193.29|4194.78|4193.28|0
1622483720000|2021-05-31 17:55:20|4194.78|4193.28|4194.79|4193.29|4194.79|4193.29|4194.78|4193.28|0
1622483910000|2021-05-31 17:58:30|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622483970000|2021-05-31 17:59:30|4195.28|4193.78|4194.78|4193.28|4195.28|4193.78|4194.78|4193.28|0
1622483980000|2021-05-31 17:59:40|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|0
1622484150000|2021-05-31 18:02:30|4194.78|4193.28|4194.78|4193.28|4194.79|4193.29|4194.78|4193.28|0
1622484160000|2021-05-31 18:02:40|4194.79|4193.29|4194.78|4193.28|4194.79|4193.29|4194.78|4193.28|0
1622484590000|2021-05-31 18:09:50|4195.28|4193.78|4195.28|4193.78|4195.28|4193.78|4195.28|4193.78|0
1622484710000|2021-05-31 18:11:50|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|0
1622484730000|2021-05-31 18:12:10|4195.03|4193.53|4195.03|4193.53|4195.03|4193.53|4195.03|4193.53|0
1622484760000|2021-05-31 18:12:40|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|0
1622484770000|2021-05-31 18:12:50|4195.03|4193.53|4195.28|4193.78|4195.28|4193.78|4195.03|4193.53|0
1622484780000|2021-05-31 18:13:00|4195.03|4193.53|4195.29|4193.79|4195.29|4193.79|4195.03|4193.53|0
1622484790000|2021-05-31 18:13:10|4195.28|4193.78|4195.28|4193.78|4195.28|4193.78|4195.28|4193.78|0
1622484810000|2021-05-31 18:13:30|4195.03|4193.53|4195.03|4193.53|4195.03|4193.53|4195.03|4193.53|0
1622484820000|2021-05-31 18:13:40|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|4194.78|4193.28|0
1622484840000|2021-05-31 18:14:00|4195.03|4193.53|4195.28|4193.78|4195.28|4193.78|4195.03|4193.53|0
1622484860000|2021-05-31 18:14:20|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622484930000|2021-05-31 18:15:30|4194.77|4193.27|4194.77|4193.27|4194.77|4193.27|4194.77|4193.27|0
1622484950000|2021-05-31 18:15:50|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622484960000|2021-05-31 18:16:00|4195.51|4194.01|4195.27|4193.77|4195.51|4194.01|4195.27|4193.77|0
1622484970000|2021-05-31 18:16:10|4195.51|4194.01|4195.27|4193.77|4195.51|4194.01|4195.27|4193.77|0
1622485040000|2021-05-31 18:17:20|4195.51|4194.01|4195.76|4194.26|4195.76|4194.26|4195.51|4194.01|0
1622485160000|2021-05-31 18:19:20|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622485170000|2021-05-31 18:19:30|4195.76|4194.26|4195.27|4193.77|4195.76|4194.26|4195.27|4193.77|0
1622485260000|2021-05-31 18:21:00|4195.51|4194.01|4195.51|4194.01|4195.51|4194.01|4195.51|4194.01|0
1622485270000|2021-05-31 18:21:10|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622485810000|2021-05-31 18:30:10|4194.77|4193.27|4194.77|4193.27|4194.77|4193.27|4194.77|4193.27|0
1622485840000|2021-05-31 18:30:40|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622485880000|2021-05-31 18:31:20|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622486230000|2021-05-31 18:37:10|4195.05|4193.55|4194.81|4193.31|4195.05|4193.55|4194.81|4193.31|0
1622486240000|2021-05-31 18:37:20|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622486300000|2021-05-31 18:38:20|4194.81|4193.31|4195.05|4193.55|4195.05|4193.55|4194.81|4193.31|0
1622486330000|2021-05-31 18:38:50|4194.81|4193.31|4195.05|4193.55|4195.05|4193.55|4194.81|4193.31|0
1622486340000|2021-05-31 18:39:00|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622486490000|2021-05-31 18:41:30|4195.29|4193.79|4195.3|4193.8|4195.3|4193.8|4195.29|4193.79|0
1622486580000|2021-05-31 18:43:00|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|0
1622486600000|2021-05-31 18:43:20|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622486630000|2021-05-31 18:43:50|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|0
1622486790000|2021-05-31 18:46:30|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622486820000|2021-05-31 18:47:00|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622487040000|2021-05-31 18:50:40|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622487050000|2021-05-31 18:50:50|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|0
1622487290000|2021-05-31 18:54:50|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622487320000|2021-05-31 18:55:20|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622487360000|2021-05-31 18:56:00|4195.3|4193.8|4195.05|4193.55|4195.3|4193.8|4195.05|4193.55|0
1622487410000|2021-05-31 18:56:50|4195.3|4193.8|4195.05|4193.55|4195.3|4193.8|4195.05|4193.55|0
1622487420000|2021-05-31 18:57:00|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622487590000|2021-05-31 18:59:50|4195.8|4194.3|4195.8|4194.3|4195.8|4194.3|4195.8|4194.3|0
1622487780000|2021-05-31 19:03:00|4196.04|4194.54|4196.04|4194.54|4196.04|4194.54|4196.04|4194.54|0
1622487790000|2021-05-31 19:03:10|4196.29|4194.79|4196.04|4194.54|4196.29|4194.79|4196.04|4194.54|0
1622487840000|2021-05-31 19:04:00|4196.29|4194.79|4196.29|4194.79|4196.29|4194.79|4196.29|4194.79|0
1622488100000|2021-05-31 19:08:20|4196.04|4194.54|4195.8|4194.3|4196.04|4194.54|4195.8|4194.3|0
1622488560000|2021-05-31 19:16:00|4195.55|4194.05|4195.55|4194.05|4195.55|4194.05|4195.55|4194.05|0
1622488570000|2021-05-31 19:16:10|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622488780000|2021-05-31 19:19:40|4195.05|4193.55|4194.81|4193.31|4195.05|4193.55|4194.81|4193.31|0
1622488840000|2021-05-31 19:20:40|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622488860000|2021-05-31 19:21:00|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622488870000|2021-05-31 19:21:10|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4194.81|4193.31|0
1622488900000|2021-05-31 19:21:40|4194.81|4193.31|4194.81|4193.31|4195.05|4193.55|4194.81|4193.31|0
1622488970000|2021-05-31 19:22:50|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622488980000|2021-05-31 19:23:00|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622489030000|2021-05-31 19:23:50|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|4194.81|4193.31|0
1622489140000|2021-05-31 19:25:40|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|4195.05|4193.55|0
1622489150000|2021-05-31 19:25:50|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|4195.3|4193.8|0
1622489270000|2021-05-31 19:27:50|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622489290000|2021-05-31 19:28:10|4195.51|4194.01|4195.51|4194.01|4195.51|4194.01|4195.51|4194.01|0
1622489310000|2021-05-31 19:28:30|4195.76|4194.26|4195.76|4194.26|4195.76|4194.26|4195.76|4194.26|0
1622489450000|2021-05-31 19:30:50|4195.51|4194.01|4195.76|4194.26|4195.76|4194.26|4195.27|4193.77|0
1622489460000|2021-05-31 19:31:00|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622489470000|2021-05-31 19:31:10|4195.51|4194.01|4195.51|4194.01|4195.51|4194.01|4195.51|4194.01|0
1622489490000|2021-05-31 19:31:30|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622489910000|2021-05-31 19:38:30|4195.51|4194.01|4195.76|4194.26|4195.76|4194.26|4195.51|4194.01|0
1622490310000|2021-05-31 19:45:10|4196.01|4194.51|4196.25|4194.75|4196.25|4194.75|4196.01|4194.51|0
1622490530000|2021-05-31 19:48:50|4195.76|4194.26|4195.76|4194.26|4195.76|4194.26|4195.76|4194.26|0
1622490930000|2021-05-31 19:55:30|4195.51|4194.01|4195.76|4194.26|4195.76|4194.26|4195.51|4194.01|0
1622491080000|2021-05-31 19:58:00|4195.51|4194.01|4195.76|4194.26|4195.76|4194.26|4195.51|4194.01|0
1622491090000|2021-05-31 19:58:10|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622491110000|2021-05-31 19:58:30|4195.02|4193.52|4194.77|4193.27|4195.02|4193.52|4194.77|4193.27|0
1622491160000|2021-05-31 19:59:20|4195.02|4193.52|4195.27|4193.77|4195.27|4193.77|4195.02|4193.52|0
1622491280000|2021-05-31 20:01:20|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622491290000|2021-05-31 20:01:30|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|4195.27|4193.77|0
1622492090000|2021-05-31 20:14:50|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622498400000|2021-05-31 22:00:00|4195.25|4194.65|4196.25|4195.65|4196.5|4195.9|4195.25|4194.65|293
1622498410000|2021-05-31 22:00:10|4196.13|4195.53|4196.88|4196.28|4196.88|4196.28|4196.13|4195.53|88
1622498420000|2021-05-31 22:00:20|4196.75|4196.15|4198.13|4197.53|4198.38|4197.78|4196.63|4196.03|177
1622498430000|2021-05-31 22:00:30|4198.25|4197.65|4198.25|4197.65|4198.38|4197.78|4198.13|4197.53|51
1622498440000|2021-05-31 22:00:40|4198.38|4197.78|4198.13|4197.53|4198.38|4197.78|4198.13|4197.53|41
1622498450000|2021-05-31 22:00:50|4198.25|4197.65|4198.38|4197.78|4198.38|4197.78|4198.13|4197.53|41
1622498460000|2021-05-31 22:01:00|4198.5|4197.9|4199.38|4198.78|4199.38|4198.78|4198.38|4197.78|244
1622498470000|2021-05-31 22:01:10|4199.63|4199.03|4199.88|4199.28|4199.88|4199.28|4199.38|4198.78|72
1622498480000|2021-05-31 22:01:20|4200.13|4199.53|4199.63|4199.03|4200.13|4199.53|4199.63|4199.03|75
1622498490000|2021-05-31 22:01:30|||||||||12
1622498500000|2021-05-31 22:01:40|4199.5|4198.9|4199.38|4198.78|4199.63|4199.03|4199.38|4198.78|19
1622498510000|2021-05-31 22:01:50|4199.25|4198.65|4199.13|4198.53|4199.25|4198.65|4199.13|4198.53|25
1622498520000|2021-05-31 22:02:00|4198.88|4198.28|4198.75|4198.15|4198.88|4198.28|4198.63|4198.03|78
1622498530000|2021-05-31 22:02:10|4198.88|4198.28|4199.13|4198.53|4199.13|4198.53|4198.75|4198.15|40
1622498540000|2021-05-31 22:02:20|4199.38|4198.78|4199.88|4199.28|4199.88|4199.28|4199.38|4198.78|58
1622498550000|2021-05-31 22:02:30|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.38|4198.78|60
1622498560000|2021-05-31 22:02:40|4199.38|4198.78|4199.63|4199.03|4199.63|4199.03|4199.38|4198.78|6
1622498570000|2021-05-31 22:02:50|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|10
1622498580000|2021-05-31 22:03:00|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.38|4198.78|57
1622498590000|2021-05-31 22:03:10|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.75|4199.15|25
1622498600000|2021-05-31 22:03:20|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|20
1622498610000|2021-05-31 22:03:30|4199.75|4199.15|4199.38|4198.78|4199.88|4199.28|4199.25|4198.65|51
1622498620000|2021-05-31 22:03:40|4199.5|4198.9|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|6
1622498630000|2021-05-31 22:03:50|4199.13|4198.53|4199.13|4198.53|4199.63|4199.03|4198.88|4198.28|83
1622498640000|2021-05-31 22:04:00|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4198.88|4198.28|48
1622498650000|2021-05-31 22:04:10|4199.25|4198.65|4199.13|4198.53|4199.38|4198.78|4199.13|4198.53|35
1622498660000|2021-05-31 22:04:20|4199.25|4198.65|4199.5|4198.9|4199.63|4199.03|4199.13|4198.53|132
1622498670000|2021-05-31 22:04:30|4199.63|4199.03|4199.13|4198.53|4199.63|4199.03|4199.13|4198.53|27
1622498680000|2021-05-31 22:04:40|4199.25|4198.65|4199.13|4198.53|4199.25|4198.65|4199.13|4198.53|7
1622498700000|2021-05-31 22:05:00|||||||||3
1622498710000|2021-05-31 22:05:10|4198.88|4198.28|4199.13|4198.53|4199.38|4198.78|4198.88|4198.28|62
1622498720000|2021-05-31 22:05:20|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|9
1622498730000|2021-05-31 22:05:30|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|1
1622498740000|2021-05-31 22:05:40|4199.63|4199.03|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|56
1622498750000|2021-05-31 22:05:50|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|41
1622498760000|2021-05-31 22:06:00|||||||||12
1622498770000|2021-05-31 22:06:10|||||||||8
1622498780000|2021-05-31 22:06:20|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4199.88|4199.28|17
1622498790000|2021-05-31 22:06:30|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|30
1622498800000|2021-05-31 22:06:40|4199.63|4199.03|4199.75|4199.15|4199.88|4199.28|4199.63|4199.03|43
1622498810000|2021-05-31 22:06:50|4199.88|4199.28|4199.63|4199.03|4199.88|4199.28|4199.63|4199.03|16
1622498820000|2021-05-31 22:07:00|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|23
1622498830000|2021-05-31 22:07:10|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|31
1622498860000|2021-05-31 22:07:40|||||||||12
1622498870000|2021-05-31 22:07:50|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4199.88|4199.28|29
1622498880000|2021-05-31 22:08:00|||||||||6
1622498890000|2021-05-31 22:08:10|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|46
1622498900000|2021-05-31 22:08:20|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4200|4199.4|7
1622498910000|2021-05-31 22:08:30|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|3
1622498970000|2021-05-31 22:09:30|||||||||17
1622498980000|2021-05-31 22:09:40|4199.75|4199.15|4199.63|4199.03|4199.75|4199.15|4199.63|4199.03|13
1622498990000|2021-05-31 22:09:50|4199.88|4199.28|4199.63|4199.03|4199.88|4199.28|4199.63|4199.03|17
1622499000000|2021-05-31 22:10:00|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|57
1622499040000|2021-05-31 22:10:40|4200|4199.4|4200.13|4199.53|4200.38|4199.78|4200|4199.4|48
1622499050000|2021-05-31 22:10:50|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|23
1622499060000|2021-05-31 22:11:00|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|5
1622499070000|2021-05-31 22:11:10|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|10
1622499080000|2021-05-31 22:11:20|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|9
1622499090000|2021-05-31 22:11:30|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|5
1622499110000|2021-05-31 22:11:50|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|4
1622499120000|2021-05-31 22:12:00|||||||||6
1622499150000|2021-05-31 22:12:30|||||||||7
1622499160000|2021-05-31 22:12:40|||||||||1
1622499190000|2021-05-31 22:13:10|||||||||31
1622499200000|2021-05-31 22:13:20|||||||||1
1622499210000|2021-05-31 22:13:30|||||||||14
1622499230000|2021-05-31 22:13:50|||||||||4
1622499250000|2021-05-31 22:14:10|||||||||7
1622499270000|2021-05-31 22:14:30|4199.63|4199.03|4199.38|4198.78|4199.63|4199.03|4199.38|4198.78|32
1622499290000|2021-05-31 22:14:50|||||||||3
1622499300000|2021-05-31 22:15:00|||||||||3
1622499320000|2021-05-31 22:15:20|4199.25|4198.65|4199.13|4198.53|4199.25|4198.65|4199.13|4198.53|15
1622499330000|2021-05-31 22:15:30|4199.38|4198.78|4199.13|4198.53|4199.38|4198.78|4199.13|4198.53|18
1622499340000|2021-05-31 22:15:40|4199.25|4198.65|4199.13|4198.53|4199.38|4198.78|4199.13|4198.53|12
1622499350000|2021-05-31 22:15:50|4199.25|4198.65|4199.38|4198.78|4199.38|4198.78|4199.25|4198.65|10
1622499370000|2021-05-31 22:16:10|4199.63|4199.03|4199.5|4198.9|4199.63|4199.03|4199.5|4198.9|32
1622499380000|2021-05-31 22:16:20|4199.63|4199.03|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|11
1622499390000|2021-05-31 22:16:30|4199.63|4199.03|4199.5|4198.9|4199.63|4199.03|4199.5|4198.9|28
1622499400000|2021-05-31 22:16:40|4199.38|4198.78|4199.63|4199.03|4199.63|4199.03|4199.38|4198.78|5
1622499410000|2021-05-31 22:16:50|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|13
1622499420000|2021-05-31 22:17:00|4199.5|4198.9|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|1
1622499430000|2021-05-31 22:17:10|4199.5|4198.9|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|0
1622499440000|2021-05-31 22:17:20|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.38|4198.78|4
1622499450000|2021-05-31 22:17:30|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|0
1622499460000|2021-05-31 22:17:40|||||||||3
1622499470000|2021-05-31 22:17:50|4199.5|4198.9|4199.5|4198.9|4199.63|4199.03|4199.5|4198.9|6
1622499480000|2021-05-31 22:18:00|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|20
1622499490000|2021-05-31 22:18:10|4199.25|4198.65|4199.38|4198.78|4199.38|4198.78|4199.25|4198.65|16
1622499500000|2021-05-31 22:18:20|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|8
1622499510000|2021-05-31 22:18:30|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.75|4199.15|14
1622499530000|2021-05-31 22:18:50|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|25
1622499540000|2021-05-31 22:19:00|||||||||5
1622499550000|2021-05-31 22:19:10|||||||||1
1622499560000|2021-05-31 22:19:20|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|21
1622499570000|2021-05-31 22:19:30|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|15
1622499580000|2021-05-31 22:19:40|4199.38|4198.78|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|14
1622499590000|2021-05-31 22:19:50|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4
1622499600000|2021-05-31 22:20:00|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|14
1622499610000|2021-05-31 22:20:10|||||||||21
1622499620000|2021-05-31 22:20:20|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.75|4199.15|10
1622499650000|2021-05-31 22:20:50|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|11
1622499680000|2021-05-31 22:21:20|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|20
1622499690000|2021-05-31 22:21:30|4200.5|4199.9|4200.38|4199.78|4200.5|4199.9|4200.38|4199.78|33
1622499710000|2021-05-31 22:21:50|4200.5|4199.9|4200.63|4200.03|4200.63|4200.03|4200.5|4199.9|25
1622499720000|2021-05-31 22:22:00|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.63|4200.03|83
1622499730000|2021-05-31 22:22:10|||||||||3
1622499740000|2021-05-31 22:22:20|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|29
1622499750000|2021-05-31 22:22:30|||||||||8
1622499760000|2021-05-31 22:22:40|||||||||8
1622499770000|2021-05-31 22:22:50|||||||||10
1622499790000|2021-05-31 22:23:10|4200.88|4200.28|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|39
1622499810000|2021-05-31 22:23:30|||||||||13
1622499820000|2021-05-31 22:23:40|||||||||7
1622499830000|2021-05-31 22:23:50|||||||||31
1622499840000|2021-05-31 22:24:00|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|26
1622499850000|2021-05-31 22:24:10|||||||||5
1622499860000|2021-05-31 22:24:20|||||||||2
1622499880000|2021-05-31 22:24:40|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|36
1622499890000|2021-05-31 22:24:50|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|44
1622499900000|2021-05-31 22:25:00|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|33
1622499910000|2021-05-31 22:25:10|||||||||21
1622499920000|2021-05-31 22:25:20|||||||||30
1622499930000|2021-05-31 22:25:30|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|6
1622499940000|2021-05-31 22:25:40|||||||||5
1622499950000|2021-05-31 22:25:50|||||||||2
1622499960000|2021-05-31 22:26:00|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|37
1622499970000|2021-05-31 22:26:10|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|17
1622499980000|2021-05-31 22:26:20|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|34
1622499990000|2021-05-31 22:26:30|4201.13|4200.53|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|59
1622500000000|2021-05-31 22:26:40|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|54
1622500010000|2021-05-31 22:26:50|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|5
1622500020000|2021-05-31 22:27:00|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|11
1622500030000|2021-05-31 22:27:10|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|13
1622500040000|2021-05-31 22:27:20|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|45
1622500070000|2021-05-31 22:27:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|24
1622500080000|2021-05-31 22:28:00|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|17
1622500090000|2021-05-31 22:28:10|||||||||4
1622500100000|2021-05-31 22:28:20|||||||||2
1622500110000|2021-05-31 22:28:30|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|43
1622500150000|2021-05-31 22:29:10|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|66
1622500160000|2021-05-31 22:29:20|4201.38|4200.78|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|24
1622500170000|2021-05-31 22:29:30|4201.38|4200.78|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|14
1622500190000|2021-05-31 22:29:50|||||||||6
1622500200000|2021-05-31 22:30:00|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.63|4200.03|107
1622500210000|2021-05-31 22:30:10|||||||||12
1622500230000|2021-05-31 22:30:30|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|27
1622500240000|2021-05-31 22:30:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|37
1622500250000|2021-05-31 22:30:50|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|12
1622500260000|2021-05-31 22:31:00|||||||||34
1622500270000|2021-05-31 22:31:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.63|4201.03|92
1622500280000|2021-05-31 22:31:20|4201.63|4201.03|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|34
1622500290000|2021-05-31 22:31:30|||||||||7
1622500300000|2021-05-31 22:31:40|||||||||27
1622500310000|2021-05-31 22:31:50|||||||||17
1622500340000|2021-05-31 22:32:20|4201.5|4200.9|4201.13|4200.53|4201.5|4200.9|4201.13|4200.53|85
1622500350000|2021-05-31 22:32:30|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|20
1622500370000|2021-05-31 22:32:50|||||||||1
1622500390000|2021-05-31 22:33:10|||||||||2
1622500410000|2021-05-31 22:33:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|22
1622500420000|2021-05-31 22:33:40|||||||||3
1622500440000|2021-05-31 22:34:00|||||||||8
1622500450000|2021-05-31 22:34:10|||||||||1
1622500470000|2021-05-31 22:34:30|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|50
1622500480000|2021-05-31 22:34:40|||||||||2
1622500490000|2021-05-31 22:34:50|||||||||2
1622500550000|2021-05-31 22:35:50|||||||||16
1622500570000|2021-05-31 22:36:10|||||||||3
1622500590000|2021-05-31 22:36:30|||||||||6
1622500600000|2021-05-31 22:36:40|||||||||5
1622500610000|2021-05-31 22:36:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|21
1622500620000|2021-05-31 22:37:00|||||||||22
1622500640000|2021-05-31 22:37:20|||||||||3
1622500660000|2021-05-31 22:37:40|||||||||6
1622500670000|2021-05-31 22:37:50|||||||||1
1622500680000|2021-05-31 22:38:00|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|44
1622500690000|2021-05-31 22:38:10|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|8
1622500700000|2021-05-31 22:38:20|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|10
1622500710000|2021-05-31 22:38:30|||||||||12
1622500730000|2021-05-31 22:38:50|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|13
1622500740000|2021-05-31 22:39:00|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|25
1622500800000|2021-05-31 22:40:00|||||||||25
1622500810000|2021-05-31 22:40:10|||||||||1
1622500880000|2021-05-31 22:41:20|||||||||23
1622500890000|2021-05-31 22:41:30|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|11
1622500900000|2021-05-31 22:41:40|||||||||1
1622500930000|2021-05-31 22:42:10|||||||||54
1622500940000|2021-05-31 22:42:20|||||||||16
1622500950000|2021-05-31 22:42:30|||||||||3
1622500960000|2021-05-31 22:42:40|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|22
1622500970000|2021-05-31 22:42:50|||||||||5
1622500980000|2021-05-31 22:43:00|||||||||79
1622501000000|2021-05-31 22:43:20|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|18
1622501020000|2021-05-31 22:43:40|||||||||8
1622501030000|2021-05-31 22:43:50|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|4
1622501040000|2021-05-31 22:44:00|4202.13|4201.53|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|40
1622501060000|2021-05-31 22:44:20|||||||||16
1622501070000|2021-05-31 22:44:30|||||||||1
1622501090000|2021-05-31 22:44:50|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|37
1622501100000|2021-05-31 22:45:00|||||||||34
1622501110000|2021-05-31 22:45:10|||||||||3
1622501130000|2021-05-31 22:45:30|||||||||4
1622501160000|2021-05-31 22:46:00|||||||||15
1622501170000|2021-05-31 22:46:10|||||||||8
1622501200000|2021-05-31 22:46:40|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|59
1622501220000|2021-05-31 22:47:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|20
1622501230000|2021-05-31 22:47:10|||||||||5
1622501250000|2021-05-31 22:47:30|||||||||2
1622501270000|2021-05-31 22:47:50|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|38
1622501280000|2021-05-31 22:48:00|||||||||7
1622501300000|2021-05-31 22:48:20|||||||||2
1622501310000|2021-05-31 22:48:30|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|49
1622501320000|2021-05-31 22:48:40|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|5
1622501350000|2021-05-31 22:49:10|||||||||17
1622501360000|2021-05-31 22:49:20|||||||||5
1622501370000|2021-05-31 22:49:30|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|32
1622501380000|2021-05-31 22:49:40|||||||||1
1622501390000|2021-05-31 22:49:50|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|24
1622501400000|2021-05-31 22:50:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|22
1622501410000|2021-05-31 22:50:10|||||||||1
1622501420000|2021-05-31 22:50:20|||||||||13
1622501430000|2021-05-31 22:50:30|||||||||11
1622501450000|2021-05-31 22:50:50|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|16
1622501460000|2021-05-31 22:51:00|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|28
1622501470000|2021-05-31 22:51:10|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|12
1622501510000|2021-05-31 22:51:50|||||||||6
1622501520000|2021-05-31 22:52:00|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|15
1622501530000|2021-05-31 22:52:10|||||||||8
1622501550000|2021-05-31 22:52:30|||||||||7
1622501570000|2021-05-31 22:52:50|||||||||42
1622501580000|2021-05-31 22:53:00|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|2
1622501590000|2021-05-31 22:53:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|12
1622501600000|2021-05-31 22:53:20|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4
1622501610000|2021-05-31 22:53:30|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|50
1622501620000|2021-05-31 22:53:40|||||||||9
1622501640000|2021-05-31 22:54:00|||||||||7
1622501650000|2021-05-31 22:54:10|4201.13|4200.53|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|96
1622501660000|2021-05-31 22:54:20|||||||||4
1622501670000|2021-05-31 22:54:30|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|24
1622501680000|2021-05-31 22:54:40|||||||||1
1622501690000|2021-05-31 22:54:50|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|6
1622501720000|2021-05-31 22:55:20|||||||||74
1622501730000|2021-05-31 22:55:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|16
1622501740000|2021-05-31 22:55:40|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|37
1622501750000|2021-05-31 22:55:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|25
1622501760000|2021-05-31 22:56:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|5
1622501770000|2021-05-31 22:56:10|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|1
1622501800000|2021-05-31 22:56:40|||||||||1
1622501820000|2021-05-31 22:57:00|||||||||9
1622501830000|2021-05-31 22:57:10|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4
1622501840000|2021-05-31 22:57:20|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|4
1622501850000|2021-05-31 22:57:30|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|5
1622501860000|2021-05-31 22:57:40|||||||||2
1622501880000|2021-05-31 22:58:00|||||||||5
1622501890000|2021-05-31 22:58:10|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|26
1622501900000|2021-05-31 22:58:20|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|14
1622501960000|2021-05-31 22:59:20|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|8
1622501970000|2021-05-31 22:59:30|4201.63|4201.03|4201.75|4201.15|4201.88|4201.28|4201.63|4201.03|14
1622501980000|2021-05-31 22:59:40|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4
1622502000000|2021-05-31 23:00:00|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|48
1622502010000|2021-05-31 23:00:10|||||||||8
1622502020000|2021-05-31 23:00:20|4201.5|4200.9|4201.13|4200.53|4201.5|4200.9|4201.13|4200.53|44
1622502040000|2021-05-31 23:00:40|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|56
1622502050000|2021-05-31 23:00:50|4201.38|4200.78|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|23
1622502060000|2021-05-31 23:01:00|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|20
1622502070000|2021-05-31 23:01:10|||||||||1
1622502080000|2021-05-31 23:01:20|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|21
1622502090000|2021-05-31 23:01:30|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|43
1622502100000|2021-05-31 23:01:40|||||||||3
1622502110000|2021-05-31 23:01:50|||||||||5
1622502130000|2021-05-31 23:02:10|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|8
1622502150000|2021-05-31 23:02:30|4200.75|4200.15|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|4
1622502160000|2021-05-31 23:02:40|||||||||3
1622502170000|2021-05-31 23:02:50|||||||||4
1622502180000|2021-05-31 23:03:00|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|53
1622502200000|2021-05-31 23:03:20|||||||||29
1622502210000|2021-05-31 23:03:30|||||||||1
1622502220000|2021-05-31 23:03:40|4200.88|4200.28|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|16
1622502230000|2021-05-31 23:03:50|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|2
1622502250000|2021-05-31 23:04:10|||||||||4
1622502300000|2021-05-31 23:05:00|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|32
1622502310000|2021-05-31 23:05:10|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|5
1622502340000|2021-05-31 23:05:40|4200.75|4200.15|4200.63|4200.03|4200.75|4200.15|4200.63|4200.03|19
1622502350000|2021-05-31 23:05:50|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|10
1622502360000|2021-05-31 23:06:00|||||||||20
1622502390000|2021-05-31 23:06:30|4200.75|4200.15|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|9
1622502470000|2021-05-31 23:07:50|||||||||4
1622502500000|2021-05-31 23:08:20|4200.38|4199.78|4200.38|4199.78|4200.63|4200.03|4200.38|4199.78|65
1622502510000|2021-05-31 23:08:30|||||||||1
1622502520000|2021-05-31 23:08:40|||||||||23
1622502540000|2021-05-31 23:09:00|4200.5|4199.9|4200.38|4199.78|4200.63|4200.03|4200.38|4199.78|21
1622502550000|2021-05-31 23:09:10|4200.5|4199.9|4200.38|4199.78|4200.5|4199.9|4200.38|4199.78|36
1622502560000|2021-05-31 23:09:20|4200.5|4199.9|4200.88|4200.28|4200.88|4200.28|4200.5|4199.9|70
1622502570000|2021-05-31 23:09:30|||||||||2
1622502580000|2021-05-31 23:09:40|||||||||5
1622502600000|2021-05-31 23:10:00|||||||||1
1622502610000|2021-05-31 23:10:10|||||||||5
1622502620000|2021-05-31 23:10:20|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|27
1622502630000|2021-05-31 23:10:30|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.25|4200.65|84
1622502640000|2021-05-31 23:10:40|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|63
1622502650000|2021-05-31 23:10:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|4
1622502660000|2021-05-31 23:11:00|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|15
1622502670000|2021-05-31 23:11:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|5
1622502680000|2021-05-31 23:11:20|||||||||13
1622502700000|2021-05-31 23:11:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|5
1622502710000|2021-05-31 23:11:50|||||||||1
1622502720000|2021-05-31 23:12:00|||||||||1
1622502730000|2021-05-31 23:12:10|||||||||2
1622502740000|2021-05-31 23:12:20|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|9
1622502840000|2021-05-31 23:14:00|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|24
1622502880000|2021-05-31 23:14:40|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|23
1622502920000|2021-05-31 23:15:20|||||||||7
1622502930000|2021-05-31 23:15:30|||||||||3
1622502940000|2021-05-31 23:15:40|||||||||1
1622502960000|2021-05-31 23:16:00|||||||||1
1622502990000|2021-05-31 23:16:30|||||||||4
1622503020000|2021-05-31 23:17:00|||||||||34
1622503040000|2021-05-31 23:17:20|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|7
1622503090000|2021-05-31 23:18:10|||||||||1
1622503110000|2021-05-31 23:18:30|||||||||1
1622503120000|2021-05-31 23:18:40|||||||||1
1622503140000|2021-05-31 23:19:00|||||||||8
1622503150000|2021-05-31 23:19:10|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|43
1622503170000|2021-05-31 23:19:30|||||||||3
1622503210000|2021-05-31 23:20:10|4201.75|4201.15|4201.38|4200.78|4201.75|4201.15|4201.38|4200.78|55
1622503220000|2021-05-31 23:20:20|||||||||1
1622503230000|2021-05-31 23:20:30|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.13|4200.53|11
1622503240000|2021-05-31 23:20:40|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|27
1622503280000|2021-05-31 23:21:20|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|22
1622503290000|2021-05-31 23:21:30|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|20
1622503310000|2021-05-31 23:21:50|||||||||15
1622503320000|2021-05-31 23:22:00|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|25
1622503330000|2021-05-31 23:22:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|13
1622503360000|2021-05-31 23:22:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|23
1622503370000|2021-05-31 23:22:50|||||||||1
1622503430000|2021-05-31 23:23:50|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|8
1622503440000|2021-05-31 23:24:00|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|1
1622503450000|2021-05-31 23:24:10|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|0
1622503470000|2021-05-31 23:24:30|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.38|4200.78|27
1622503480000|2021-05-31 23:24:40|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|5
1622503500000|2021-05-31 23:25:00|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|14
1622503540000|2021-05-31 23:25:40|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|30
1622503560000|2021-05-31 23:26:00|||||||||4
1622503570000|2021-05-31 23:26:10|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|5
1622503590000|2021-05-31 23:26:30|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|59
1622503600000|2021-05-31 23:26:40|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|4
1622503610000|2021-05-31 23:26:50|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|40
1622503620000|2021-05-31 23:27:00|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|43
1622503630000|2021-05-31 23:27:10|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|32
1622503660000|2021-05-31 23:27:40|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|16
1622503670000|2021-05-31 23:27:50|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|11
1622503680000|2021-05-31 23:28:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|2
1622503720000|2021-05-31 23:28:40|||||||||6
1622503730000|2021-05-31 23:28:50|||||||||2
1622503740000|2021-05-31 23:29:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|53
1622503750000|2021-05-31 23:29:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|28
1622503760000|2021-05-31 23:29:20|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|14
1622503770000|2021-05-31 23:29:30|4202.25|4201.65|4202.63|4202.03|4202.63|4202.03|4202.25|4201.65|46
1622503800000|2021-05-31 23:30:00|||||||||24
1622503810000|2021-05-31 23:30:10|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|70
1622503820000|2021-05-31 23:30:20|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|32
1622503850000|2021-05-31 23:30:50|||||||||8
1622503860000|2021-05-31 23:31:00|||||||||5
1622503870000|2021-05-31 23:31:10|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|39
1622503880000|2021-05-31 23:31:20|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|5
1622503890000|2021-05-31 23:31:30|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|14
1622503900000|2021-05-31 23:31:40|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|3
1622503910000|2021-05-31 23:31:50|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|14
1622503920000|2021-05-31 23:32:00|||||||||2
1622503940000|2021-05-31 23:32:20|||||||||16
1622503960000|2021-05-31 23:32:40|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|8
1622503970000|2021-05-31 23:32:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|10
1622503980000|2021-05-31 23:33:00|||||||||3
1622503990000|2021-05-31 23:33:10|||||||||3
1622504000000|2021-05-31 23:33:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|22
1622504020000|2021-05-31 23:33:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|9
1622504030000|2021-05-31 23:33:50|||||||||3
1622504050000|2021-05-31 23:34:10|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|30
1622504060000|2021-05-31 23:34:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|24
1622504080000|2021-05-31 23:34:40|4201.38|4200.78|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|11
1622504090000|2021-05-31 23:34:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|1
1622504100000|2021-05-31 23:35:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|31
1622504110000|2021-05-31 23:35:10|||||||||1
1622504130000|2021-05-31 23:35:30|||||||||5
1622504140000|2021-05-31 23:35:40|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|2
1622504160000|2021-05-31 23:36:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|54
1622504170000|2021-05-31 23:36:10|||||||||1
1622504180000|2021-05-31 23:36:20|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|8
1622504190000|2021-05-31 23:36:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|14
1622504200000|2021-05-31 23:36:40|||||||||1
1622504220000|2021-05-31 23:37:00|||||||||2
1622504230000|2021-05-31 23:37:10|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|5
1622504260000|2021-05-31 23:37:40|4201.5|4200.9|4201.88|4201.28|4201.88|4201.28|4201.5|4200.9|49
1622504270000|2021-05-31 23:37:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|25
1622504280000|2021-05-31 23:38:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|4
1622504290000|2021-05-31 23:38:10|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|40
1622504300000|2021-05-31 23:38:20|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|20
1622504310000|2021-05-31 23:38:30|||||||||8
1622504330000|2021-05-31 23:38:50|||||||||1
1622504340000|2021-05-31 23:39:00|||||||||3
1622504360000|2021-05-31 23:39:20|||||||||2
1622504400000|2021-05-31 23:40:00|4202.25|4201.65|4202.63|4202.03|4202.63|4202.03|4202.25|4201.65|47
1622504420000|2021-05-31 23:40:20|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|83
1622504430000|2021-05-31 23:40:30|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|22
1622504440000|2021-05-31 23:40:40|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|2
1622504460000|2021-05-31 23:41:00|||||||||3
1622504470000|2021-05-31 23:41:10|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|30
1622504480000|2021-05-31 23:41:20|4202.63|4202.03|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|31
1622504510000|2021-05-31 23:41:50|||||||||11
1622504520000|2021-05-31 23:42:00|||||||||1
1622504540000|2021-05-31 23:42:20|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|45
1622504550000|2021-05-31 23:42:30|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|32
1622504560000|2021-05-31 23:42:40|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4
1622504570000|2021-05-31 23:42:50|4203.13|4202.53|4203.63|4203.03|4203.63|4203.03|4203.13|4202.53|228
1622504580000|2021-05-31 23:43:00|4203.13|4202.53|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|121
1622504590000|2021-05-31 23:43:10|4203.13|4202.53|4203.63|4203.03|4203.63|4203.03|4203.13|4202.53|35
1622504600000|2021-05-31 23:43:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|48
1622504610000|2021-05-31 23:43:30|||||||||9
1622504620000|2021-05-31 23:43:40|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|131
1622504630000|2021-05-31 23:43:50|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|28
1622504640000|2021-05-31 23:44:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|23
1622504660000|2021-05-31 23:44:20|||||||||2
1622504670000|2021-05-31 23:44:30|4203.88|4203.28|4204|4203.4|4204|4203.4|4203.88|4203.28|28
1622504680000|2021-05-31 23:44:40|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|6
1622504690000|2021-05-31 23:44:50|||||||||2
1622504700000|2021-05-31 23:45:00|||||||||5
1622504710000|2021-05-31 23:45:10|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.63|4203.03|140
1622504720000|2021-05-31 23:45:20|||||||||6
1622504730000|2021-05-31 23:45:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|17
1622504740000|2021-05-31 23:45:40|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|34
1622504750000|2021-05-31 23:45:50|4204|4203.4|4204|4203.4|4204.13|4203.53|4203.88|4203.28|3
1622504760000|2021-05-31 23:46:00|4204.13|4203.53|4203.63|4203.03|4204.13|4203.53|4203.63|4203.03|102
1622504770000|2021-05-31 23:46:10|4203.75|4203.15|4203.88|4203.28|4204.13|4203.53|4203.75|4203.15|29
1622504790000|2021-05-31 23:46:30|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.38|4202.78|45
1622504800000|2021-05-31 23:46:40|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.38|4202.78|6
1622504810000|2021-05-31 23:46:50|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|1
1622504820000|2021-05-31 23:47:00|||||||||5
1622504830000|2021-05-31 23:47:10|||||||||53
1622504840000|2021-05-31 23:47:20|||||||||3
1622504850000|2021-05-31 23:47:30|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|63
1622504860000|2021-05-31 23:47:40|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|55
1622504880000|2021-05-31 23:48:00|4203.75|4203.15|4204.13|4203.53|4204.13|4203.53|4203.75|4203.15|30
1622504890000|2021-05-31 23:48:10|||||||||10
1622504900000|2021-05-31 23:48:20|||||||||6
1622504910000|2021-05-31 23:48:30|||||||||9
1622504920000|2021-05-31 23:48:40|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|36
1622504930000|2021-05-31 23:48:50|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|28
1622504940000|2021-05-31 23:49:00|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|21
1622504960000|2021-05-31 23:49:20|||||||||2
1622504970000|2021-05-31 23:49:30|||||||||4
1622504980000|2021-05-31 23:49:40|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|23
1622504990000|2021-05-31 23:49:50|||||||||2
1622505000000|2021-05-31 23:50:00|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|56
1622505010000|2021-05-31 23:50:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|23
1622505020000|2021-05-31 23:50:20|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|18
1622505030000|2021-05-31 23:50:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|7
1622505040000|2021-05-31 23:50:40|||||||||14
1622505050000|2021-05-31 23:50:50|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|26
1622505060000|2021-05-31 23:51:00|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|13
1622505070000|2021-05-31 23:51:10|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|7
1622505080000|2021-05-31 23:51:20|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|11
1622505090000|2021-05-31 23:51:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|18
1622505100000|2021-05-31 23:51:40|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|4
1622505110000|2021-05-31 23:51:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|34
1622505120000|2021-05-31 23:52:00|4203.75|4203.15|4203.38|4202.78|4203.75|4203.15|4203.38|4202.78|47
1622505130000|2021-05-31 23:52:10|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|4
1622505150000|2021-05-31 23:52:30|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|12
1622505160000|2021-05-31 23:52:40|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|18
1622505180000|2021-05-31 23:53:00|||||||||13
1622505200000|2021-05-31 23:53:20|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|47
1622505210000|2021-05-31 23:53:30|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|7
1622505230000|2021-05-31 23:53:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|19
1622505240000|2021-05-31 23:54:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|10
1622505250000|2021-05-31 23:54:10|||||||||1
1622505260000|2021-05-31 23:54:20|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|27
1622505270000|2021-05-31 23:54:30|||||||||26
1622505330000|2021-05-31 23:55:30|||||||||16
1622505340000|2021-05-31 23:55:40|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|9
1622505360000|2021-05-31 23:56:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|48
1622505380000|2021-05-31 23:56:20|||||||||3
1622505410000|2021-05-31 23:56:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|79
1622505420000|2021-05-31 23:57:00|||||||||10
1622505430000|2021-05-31 23:57:10|||||||||3
1622505450000|2021-05-31 23:57:30|||||||||17
1622505460000|2021-05-31 23:57:40|||||||||10
1622505470000|2021-05-31 23:57:50|||||||||10
1622505480000|2021-05-31 23:58:00|||||||||6
1622505490000|2021-05-31 23:58:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204|4203.4|25
1622505500000|2021-05-31 23:58:20|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|122
1622505510000|2021-05-31 23:58:30|4203.88|4203.28|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|40
1622505520000|2021-05-31 23:58:40|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|29
1622505530000|2021-05-31 23:58:50|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|11
1622505540000|2021-05-31 23:59:00|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|80
1622505550000|2021-05-31 23:59:10|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|7
1622505560000|2021-05-31 23:59:20|||||||||7
1622505570000|2021-05-31 23:59:30|||||||||4
1622505580000|2021-05-31 23:59:40|||||||||33
1622505590000|2021-05-31 23:59:50|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|34
1622505600000|2021-06-01 00:00:00|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|104
1622505610000|2021-06-01 00:00:10|4203.75|4203.15|4203.38|4202.78|4203.75|4203.15|4203.38|4202.78|123
1622505620000|2021-06-01 00:00:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|23
1622505630000|2021-06-01 00:00:30|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|23
1622505640000|2021-06-01 00:00:40|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|90
1622505650000|2021-06-01 00:00:50|||||||||25
1622505660000|2021-06-01 00:01:00|4204|4203.4|4203.88|4203.28|4204.88|4204.28|4203.88|4203.28|411
1622505670000|2021-06-01 00:01:10|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|100
1622505680000|2021-06-01 00:01:20|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|29
1622505690000|2021-06-01 00:01:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|16
1622505700000|2021-06-01 00:01:40|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|50
1622505710000|2021-06-01 00:01:50|4203.13|4202.53|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|133
1622505720000|2021-06-01 00:02:00|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|62
1622505730000|2021-06-01 00:02:10|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|12
1622505740000|2021-06-01 00:02:20|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|38
1622505750000|2021-06-01 00:02:30|||||||||5
1622505760000|2021-06-01 00:02:40|4203.25|4202.65|4203.25|4202.65|4203.38|4202.78|4203.13|4202.53|46
1622505770000|2021-06-01 00:02:50|4203.38|4202.78|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|7
1622505780000|2021-06-01 00:03:00|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|39
1622505790000|2021-06-01 00:03:10|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|20
1622505800000|2021-06-01 00:03:20|||||||||10
1622505810000|2021-06-01 00:03:30|||||||||3
1622505820000|2021-06-01 00:03:40|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|111
1622505830000|2021-06-01 00:03:50|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|37
1622505840000|2021-06-01 00:04:00|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|33
1622505850000|2021-06-01 00:04:10|4204|4203.4|4203.63|4203.03|4204.13|4203.53|4203.63|4203.03|54
1622505860000|2021-06-01 00:04:20|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|54
1622505870000|2021-06-01 00:04:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|11
1622505880000|2021-06-01 00:04:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|24
1622505890000|2021-06-01 00:04:50|4203.75|4203.15|4203.38|4202.78|4203.75|4203.15|4203.38|4202.78|18
1622505900000|2021-06-01 00:05:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|21
1622505910000|2021-06-01 00:05:10|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|9
1622505920000|2021-06-01 00:05:20|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|13
1622505930000|2021-06-01 00:05:30|||||||||27
1622505940000|2021-06-01 00:05:40|4202.13|4201.53|4202.88|4202.28|4202.88|4202.28|4202.13|4201.53|302
1622505950000|2021-06-01 00:05:50|4202.63|4202.03|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|11
1622505960000|2021-06-01 00:06:00|4202.63|4202.03|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|60
1622505970000|2021-06-01 00:06:10|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|29
1622505990000|2021-06-01 00:06:30|||||||||16
1622506000000|2021-06-01 00:06:40|4203|4202.4|4203.13|4202.53|4203.38|4202.78|4203|4202.4|58
1622506010000|2021-06-01 00:06:50|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|27
1622506020000|2021-06-01 00:07:00|4202.63|4202.03|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|37
1622506030000|2021-06-01 00:07:10|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|86
1622506040000|2021-06-01 00:07:20|4202.25|4201.65|4202.5|4201.9|4202.63|4202.03|4202.13|4201.53|43
1622506050000|2021-06-01 00:07:30|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|12
1622506060000|2021-06-01 00:07:40|4202.5|4201.9|4202.63|4202.03|4202.88|4202.28|4202.5|4201.9|27
1622506070000|2021-06-01 00:07:50|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.63|4202.03|39
1622506080000|2021-06-01 00:08:00|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|60
1622506090000|2021-06-01 00:08:10|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|20
1622506100000|2021-06-01 00:08:20|4203|4202.4|4203.38|4202.78|4203.63|4203.03|4203|4202.4|72
1622506110000|2021-06-01 00:08:30|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|17
1622506120000|2021-06-01 00:08:40|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|5
1622506130000|2021-06-01 00:08:50|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|40
1622506140000|2021-06-01 00:09:00|4202.75|4202.15|4202.88|4202.28|4203.13|4202.53|4202.63|4202.03|89
1622506150000|2021-06-01 00:09:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.63|4202.03|19
1622506160000|2021-06-01 00:09:20|4202.88|4202.28|4202.88|4202.28|4203.13|4202.53|4202.63|4202.03|54
1622506170000|2021-06-01 00:09:30|4203.13|4202.53|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|19
1622506180000|2021-06-01 00:09:40|4202.63|4202.03|4202.75|4202.15|4202.88|4202.28|4202.63|4202.03|117
1622506190000|2021-06-01 00:09:50|4202.63|4202.03|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|47
1622506200000|2021-06-01 00:10:00|4202.75|4202.15|4202.38|4201.78|4202.88|4202.28|4202.13|4201.53|69
1622506210000|2021-06-01 00:10:10|4202.25|4201.65|4201.88|4201.28|4202.25|4201.65|4201.88|4201.28|43
1622506220000|2021-06-01 00:10:20|4201.75|4201.15|4201.13|4200.53|4201.75|4201.15|4201.13|4200.53|157
1622506230000|2021-06-01 00:10:30|4201.25|4200.65|4201.63|4201.03|4201.63|4201.03|4201.13|4200.53|46
1622506240000|2021-06-01 00:10:40|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|12
1622506250000|2021-06-01 00:10:50|4202.13|4201.53|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|19
1622506260000|2021-06-01 00:11:00|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|53
1622506270000|2021-06-01 00:11:10|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.5|4201.9|34
1622506280000|2021-06-01 00:11:20|4202.5|4201.9|4202.13|4201.53|4202.63|4202.03|4202.13|4201.53|36
1622506290000|2021-06-01 00:11:30|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|49
1622506300000|2021-06-01 00:11:40|4202.25|4201.65|4202|4201.4|4202.38|4201.78|4201.88|4201.28|35
1622506310000|2021-06-01 00:11:50|4202.13|4201.53|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|68
1622506320000|2021-06-01 00:12:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|13
1622506330000|2021-06-01 00:12:10|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|18
1622506340000|2021-06-01 00:12:20|4201.38|4200.78|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|65
1622506350000|2021-06-01 00:12:30|4201.5|4200.9|4201.88|4201.28|4201.88|4201.28|4201.38|4200.78|51
1622506360000|2021-06-01 00:12:40|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|25
1622506370000|2021-06-01 00:12:50|4201.63|4201.03|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|32
1622506380000|2021-06-01 00:13:00|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|24
1622506390000|2021-06-01 00:13:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|34
1622506400000|2021-06-01 00:13:20|4201.38|4200.78|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|25
1622506410000|2021-06-01 00:13:30|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|13
1622506420000|2021-06-01 00:13:40|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|18
1622506440000|2021-06-01 00:14:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|17
1622506450000|2021-06-01 00:14:10|||||||||52
1622506460000|2021-06-01 00:14:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|19
1622506470000|2021-06-01 00:14:30|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|8
1622506480000|2021-06-01 00:14:40|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|18
1622506490000|2021-06-01 00:14:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|21
1622506500000|2021-06-01 00:15:00|4201.75|4201.15|4201.38|4200.78|4201.88|4201.28|4201.38|4200.78|36
1622506510000|2021-06-01 00:15:10|4201.5|4200.9|4201.88|4201.28|4202.13|4201.53|4201.38|4200.78|22
1622506520000|2021-06-01 00:15:20|||||||||22
1622506530000|2021-06-01 00:15:30|4201.75|4201.15|4201.38|4200.78|4201.75|4201.15|4201.38|4200.78|13
1622506540000|2021-06-01 00:15:40|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|13
1622506550000|2021-06-01 00:15:50|||||||||30
1622506560000|2021-06-01 00:16:00|4201.5|4200.9|4201.5|4200.9|4201.63|4201.03|4201.38|4200.78|45
1622506570000|2021-06-01 00:16:10|4201.38|4200.78|4201.88|4201.28|4201.88|4201.28|4201.38|4200.78|20
1622506580000|2021-06-01 00:16:20|||||||||5
1622506590000|2021-06-01 00:16:30|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|12
1622506600000|2021-06-01 00:16:40|||||||||5
1622506610000|2021-06-01 00:16:50|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|15
1622506620000|2021-06-01 00:17:00|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|19
1622506630000|2021-06-01 00:17:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|42
1622506640000|2021-06-01 00:17:20|4202.25|4201.65|4202.25|4201.65|4202.38|4201.78|4202.13|4201.53|20
1622506650000|2021-06-01 00:17:30|4202.38|4201.78|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|11
1622506660000|2021-06-01 00:17:40|||||||||10
1622506670000|2021-06-01 00:17:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|20
1622506680000|2021-06-01 00:18:00|4202.25|4201.65|4201.88|4201.28|4202.25|4201.65|4201.63|4201.03|54
1622506690000|2021-06-01 00:18:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|10
1622506700000|2021-06-01 00:18:20|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|28
1622506710000|2021-06-01 00:18:30|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|12
1622506720000|2021-06-01 00:18:40|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|13
1622506730000|2021-06-01 00:18:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|32
1622506740000|2021-06-01 00:19:00|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|16
1622506750000|2021-06-01 00:19:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|14
1622506760000|2021-06-01 00:19:20|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|29
1622506770000|2021-06-01 00:19:30|||||||||2
1622506780000|2021-06-01 00:19:40|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|42
1622506790000|2021-06-01 00:19:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|30
1622506800000|2021-06-01 00:20:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|33
1622506810000|2021-06-01 00:20:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|12
1622506820000|2021-06-01 00:20:20|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|72
1622506830000|2021-06-01 00:20:30|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|6
1622506840000|2021-06-01 00:20:40|||||||||8
1622506850000|2021-06-01 00:20:50|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|21
1622506860000|2021-06-01 00:21:00|||||||||5
1622506870000|2021-06-01 00:21:10|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|27
1622506880000|2021-06-01 00:21:20|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|26
1622506890000|2021-06-01 00:21:30|||||||||3
1622506900000|2021-06-01 00:21:40|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|37
1622506910000|2021-06-01 00:21:50|4202.88|4202.28|4203.13|4202.53|4203.13|4202.53|4202.88|4202.28|48
1622506920000|2021-06-01 00:22:00|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|55
1622506930000|2021-06-01 00:22:10|||||||||36
1622506940000|2021-06-01 00:22:20|||||||||3
1622506950000|2021-06-01 00:22:30|4203.75|4203.15|4203.75|4203.15|4203.88|4203.28|4203.63|4203.03|47
1622506960000|2021-06-01 00:22:40|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|26
1622506980000|2021-06-01 00:23:00|4204.13|4203.53|4204|4203.4|4204.13|4203.53|4204|4203.4|47
1622506990000|2021-06-01 00:23:10|4203.88|4203.28|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|13
1622507000000|2021-06-01 00:23:20|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|35
1622507010000|2021-06-01 00:23:30|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|11
1622507020000|2021-06-01 00:23:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|64
1622507030000|2021-06-01 00:23:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|26
1622507040000|2021-06-01 00:24:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|12
1622507050000|2021-06-01 00:24:10|4203.88|4203.28|4203.88|4203.28|4204.13|4203.53|4203.63|4203.03|54
1622507060000|2021-06-01 00:24:20|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|9
1622507070000|2021-06-01 00:24:30|||||||||2
1622507080000|2021-06-01 00:24:40|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|52
1622507090000|2021-06-01 00:24:50|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|19
1622507100000|2021-06-01 00:25:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|39
1622507110000|2021-06-01 00:25:10|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|15
1622507120000|2021-06-01 00:25:20|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|11
1622507130000|2021-06-01 00:25:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|11
1622507140000|2021-06-01 00:25:40|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|22
1622507150000|2021-06-01 00:25:50|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|1
1622507160000|2021-06-01 00:26:00|4203.13|4202.53|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|91
1622507170000|2021-06-01 00:26:10|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|11
1622507180000|2021-06-01 00:26:20|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|4
1622507200000|2021-06-01 00:26:40|||||||||2
1622507210000|2021-06-01 00:26:50|4203|4202.4|4202.88|4202.28|4203|4202.4|4202.88|4202.28|21
1622507220000|2021-06-01 00:27:00|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|19
1622507230000|2021-06-01 00:27:10|4203.25|4202.65|4203.63|4203.03|4203.63|4203.03|4203.13|4202.53|36
1622507250000|2021-06-01 00:27:30|||||||||18
1622507270000|2021-06-01 00:27:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|8
1622507280000|2021-06-01 00:28:00|4203.63|4203.03|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|33
1622507290000|2021-06-01 00:28:10|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|8
1622507300000|2021-06-01 00:28:20|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|2
1622507310000|2021-06-01 00:28:30|4203.75|4203.15|4203.88|4203.28|4204.13|4203.53|4203.75|4203.15|34
1622507320000|2021-06-01 00:28:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|12
1622507330000|2021-06-01 00:28:50|||||||||15
1622507340000|2021-06-01 00:29:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|22
1622507350000|2021-06-01 00:29:10|||||||||9
1622507360000|2021-06-01 00:29:20|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|22
1622507370000|2021-06-01 00:29:30|||||||||13
1622507390000|2021-06-01 00:29:50|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|71
1622507400000|2021-06-01 00:30:00|4204.5|4203.9|4205.88|4205.28|4206.13|4205.53|4204.5|4203.9|374
1622507410000|2021-06-01 00:30:10|4205.63|4205.03|4205.5|4204.9|4205.88|4205.28|4205.38|4204.78|65
1622507420000|2021-06-01 00:30:20|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|55
1622507430000|2021-06-01 00:30:30|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|42
1622507440000|2021-06-01 00:30:40|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|34
1622507450000|2021-06-01 00:30:50|4205.88|4205.28|4205.38|4204.78|4205.88|4205.28|4205.38|4204.78|39
1622507460000|2021-06-01 00:31:00|4205.63|4205.03|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|48
1622507470000|2021-06-01 00:31:10|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|16
1622507480000|2021-06-01 00:31:20|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|5
1622507490000|2021-06-01 00:31:30|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|42
1622507500000|2021-06-01 00:31:40|||||||||16
1622507510000|2021-06-01 00:31:50|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|16
1622507520000|2021-06-01 00:32:00|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|13
1622507530000|2021-06-01 00:32:10|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|9
1622507540000|2021-06-01 00:32:20|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|53
1622507550000|2021-06-01 00:32:30|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|30
1622507560000|2021-06-01 00:32:40|4205.13|4204.53|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|38
1622507570000|2021-06-01 00:32:50|||||||||19
1622507580000|2021-06-01 00:33:00|4205.13|4204.53|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|28
1622507590000|2021-06-01 00:33:10|4205.25|4204.65|4204.88|4204.28|4205.38|4204.78|4204.88|4204.28|52
1622507600000|2021-06-01 00:33:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|19
1622507610000|2021-06-01 00:33:30|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|7
1622507620000|2021-06-01 00:33:40|||||||||2
1622507630000|2021-06-01 00:33:50|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|44
1622507640000|2021-06-01 00:34:00|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.13|4204.53|16
1622507650000|2021-06-01 00:34:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|10
1622507660000|2021-06-01 00:34:20|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|12
1622507670000|2021-06-01 00:34:30|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|22
1622507680000|2021-06-01 00:34:40|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|18
1622507690000|2021-06-01 00:34:50|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|10
1622507700000|2021-06-01 00:35:00|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.38|4204.78|38
1622507710000|2021-06-01 00:35:10|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|18
1622507720000|2021-06-01 00:35:20|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|29
1622507730000|2021-06-01 00:35:30|||||||||1
1622507740000|2021-06-01 00:35:40|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|15
1622507750000|2021-06-01 00:35:50|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|20
1622507760000|2021-06-01 00:36:00|||||||||10
1622507770000|2021-06-01 00:36:10|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|21
1622507780000|2021-06-01 00:36:20|||||||||1
1622507790000|2021-06-01 00:36:30|4205.75|4205.15|4205.75|4205.15|4205.88|4205.28|4205.63|4205.03|17
1622507800000|2021-06-01 00:36:40|4205.63|4205.03|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|10
1622507810000|2021-06-01 00:36:50|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|21
1622507820000|2021-06-01 00:37:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|47
1622507830000|2021-06-01 00:37:10|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|34
1622507840000|2021-06-01 00:37:20|4206.13|4205.53|4206.63|4206.03|4206.88|4206.28|4206.13|4205.53|230
1622507850000|2021-06-01 00:37:30|4206.38|4205.78|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|52
1622507860000|2021-06-01 00:37:40|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|11
1622507870000|2021-06-01 00:37:50|||||||||2
1622507880000|2021-06-01 00:38:00|||||||||9
1622507890000|2021-06-01 00:38:10|||||||||12
1622507900000|2021-06-01 00:38:20|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|19
1622507910000|2021-06-01 00:38:30|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|18
1622507920000|2021-06-01 00:38:40|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|27
1622507940000|2021-06-01 00:39:00|||||||||3
1622507950000|2021-06-01 00:39:10|||||||||1
1622507960000|2021-06-01 00:39:20|4205.88|4205.28|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|73
1622507970000|2021-06-01 00:39:30|||||||||3
1622507980000|2021-06-01 00:39:40|||||||||22
1622507990000|2021-06-01 00:39:50|4205.63|4205.03|4205.88|4205.28|4206|4205.4|4205.63|4205.03|44
1622508000000|2021-06-01 00:40:00|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|20
1622508010000|2021-06-01 00:40:10|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|3
1622508020000|2021-06-01 00:40:20|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|14
1622508060000|2021-06-01 00:41:00|4205.63|4205.03|4205.75|4205.15|4205.88|4205.28|4205.63|4205.03|46
1622508070000|2021-06-01 00:41:10|4205.63|4205.03|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|33
1622508080000|2021-06-01 00:41:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|45
1622508090000|2021-06-01 00:41:30|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|9
1622508100000|2021-06-01 00:41:40|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.63|4205.03|12
1622508110000|2021-06-01 00:41:50|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|2
1622508120000|2021-06-01 00:42:00|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|20
1622508130000|2021-06-01 00:42:10|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|10
1622508150000|2021-06-01 00:42:30|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|17
1622508170000|2021-06-01 00:42:50|||||||||18
1622508180000|2021-06-01 00:43:00|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|16
1622508190000|2021-06-01 00:43:10|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|3
1622508200000|2021-06-01 00:43:20|||||||||70
1622508220000|2021-06-01 00:43:40|||||||||1
1622508230000|2021-06-01 00:43:50|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|16
1622508260000|2021-06-01 00:44:20|||||||||23
1622508270000|2021-06-01 00:44:30|||||||||1
1622508280000|2021-06-01 00:44:40|||||||||8
1622508300000|2021-06-01 00:45:00|4205.75|4205.15|4206.38|4205.78|4206.63|4206.03|4205.75|4205.15|99
1622508310000|2021-06-01 00:45:10|4206.25|4205.65|4205.88|4205.28|4206.25|4205.65|4205.88|4205.28|18
1622508320000|2021-06-01 00:45:20|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|8
1622508330000|2021-06-01 00:45:30|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|13
1622508340000|2021-06-01 00:45:40|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|0
1622508350000|2021-06-01 00:45:50|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|17
1622508360000|2021-06-01 00:46:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|21
1622508370000|2021-06-01 00:46:10|||||||||3
1622508390000|2021-06-01 00:46:30|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|23
1622508400000|2021-06-01 00:46:40|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|56
1622508410000|2021-06-01 00:46:50|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|21
1622508420000|2021-06-01 00:47:00|4205.5|4204.9|4205.75|4205.15|4205.75|4205.15|4205.5|4204.9|6
1622508430000|2021-06-01 00:47:10|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|25
1622508440000|2021-06-01 00:47:20|||||||||3
1622508460000|2021-06-01 00:47:40|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|33
1622508470000|2021-06-01 00:47:50|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|8
1622508480000|2021-06-01 00:48:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|17
1622508500000|2021-06-01 00:48:20|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|10
1622508510000|2021-06-01 00:48:30|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|18
1622508520000|2021-06-01 00:48:40|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|10
1622508530000|2021-06-01 00:48:50|4206.13|4205.53|4206|4205.4|4206.13|4205.53|4205.88|4205.28|26
1622508540000|2021-06-01 00:49:00|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|0
1622508550000|2021-06-01 00:49:10|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|9
1622508570000|2021-06-01 00:49:30|||||||||2
1622508580000|2021-06-01 00:49:40|||||||||6
1622508590000|2021-06-01 00:49:50|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|15
1622508600000|2021-06-01 00:50:00|||||||||25
1622508610000|2021-06-01 00:50:10|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|7
1622508630000|2021-06-01 00:50:30|||||||||15
1622508650000|2021-06-01 00:50:50|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|22
1622508660000|2021-06-01 00:51:00|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|3
1622508680000|2021-06-01 00:51:20|4205.63|4205.03|4205.75|4205.15|4205.75|4205.15|4205.63|4205.03|31
1622508690000|2021-06-01 00:51:30|4205.63|4205.03|4205.75|4205.15|4205.75|4205.15|4205.63|4205.03|16
1622508700000|2021-06-01 00:51:40|4205.63|4205.03|4205.75|4205.15|4205.88|4205.28|4205.63|4205.03|8
1622508710000|2021-06-01 00:51:50|4205.63|4205.03|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|10
1622508720000|2021-06-01 00:52:00|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|21
1622508730000|2021-06-01 00:52:10|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|14
1622508740000|2021-06-01 00:52:20|||||||||15
1622508750000|2021-06-01 00:52:30|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|4
1622508770000|2021-06-01 00:52:50|||||||||2
1622508780000|2021-06-01 00:53:00|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|23
1622508790000|2021-06-01 00:53:10|||||||||1
1622508800000|2021-06-01 00:53:20|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|16
1622508820000|2021-06-01 00:53:40|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|24
1622508840000|2021-06-01 00:54:00|4205.38|4204.78|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|12
1622508850000|2021-06-01 00:54:10|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|12
1622508860000|2021-06-01 00:54:20|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|7
1622508870000|2021-06-01 00:54:30|||||||||1
1622508880000|2021-06-01 00:54:40|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|17
1622508890000|2021-06-01 00:54:50|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|11
1622508900000|2021-06-01 00:55:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|11
1622508910000|2021-06-01 00:55:10|||||||||3
1622508930000|2021-06-01 00:55:30|||||||||54
1622508940000|2021-06-01 00:55:40|||||||||3
1622508950000|2021-06-01 00:55:50|||||||||4
1622508960000|2021-06-01 00:56:00|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|21
1622508970000|2021-06-01 00:56:10|||||||||5
1622508990000|2021-06-01 00:56:30|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|30
1622509000000|2021-06-01 00:56:40|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|33
1622509010000|2021-06-01 00:56:50|||||||||21
1622509020000|2021-06-01 00:57:00|4205.88|4205.28|4205.88|4205.28|4206|4205.4|4205.88|4205.28|20
1622509030000|2021-06-01 00:57:10|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|16
1622509040000|2021-06-01 00:57:20|||||||||3
1622509050000|2021-06-01 00:57:30|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|7
1622509060000|2021-06-01 00:57:40|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|3
1622509070000|2021-06-01 00:57:50|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|15
1622509080000|2021-06-01 00:58:00|||||||||1
1622509090000|2021-06-01 00:58:10|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|10
1622509100000|2021-06-01 00:58:20|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|14
1622509110000|2021-06-01 00:58:30|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|46
1622509120000|2021-06-01 00:58:40|4205.38|4204.78|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|18
1622509130000|2021-06-01 00:58:50|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|12
1622509150000|2021-06-01 00:59:10|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|10
1622509160000|2021-06-01 00:59:20|||||||||1
1622509170000|2021-06-01 00:59:30|||||||||2
1622509190000|2021-06-01 00:59:50|||||||||4
1622509200000|2021-06-01 01:00:00|4205.5|4204.9|4205.13|4204.53|4205.63|4205.03|4205.13|4204.53|65
1622509210000|2021-06-01 01:00:10|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|16
1622509220000|2021-06-01 01:00:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|1
1622509230000|2021-06-01 01:00:30|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|24
1622509240000|2021-06-01 01:00:40|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|8
1622509250000|2021-06-01 01:00:50|||||||||12
1622509260000|2021-06-01 01:01:00|4205.5|4204.9|4205.88|4205.28|4205.88|4205.28|4205.5|4204.9|49
1622509270000|2021-06-01 01:01:10|4206|4205.4|4206.63|4206.03|4206.63|4206.03|4206|4205.4|56
1622509280000|2021-06-01 01:01:20|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|118
1622509290000|2021-06-01 01:01:30|||||||||18
1622509300000|2021-06-01 01:01:40|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|45
1622509310000|2021-06-01 01:01:50|4206.13|4205.53|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|18
1622509320000|2021-06-01 01:02:00|4206.25|4205.65|4206.38|4205.78|4206.63|4206.03|4206.25|4205.65|60
1622509330000|2021-06-01 01:02:10|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|19
1622509340000|2021-06-01 01:02:20|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|14
1622509350000|2021-06-01 01:02:30|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|22
1622509360000|2021-06-01 01:02:40|||||||||4
1622509370000|2021-06-01 01:02:50|||||||||2
1622509380000|2021-06-01 01:03:00|4206.13|4205.53|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|25
1622509390000|2021-06-01 01:03:10|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|7
1622509400000|2021-06-01 01:03:20|||||||||4
1622509410000|2021-06-01 01:03:30|||||||||3
1622509420000|2021-06-01 01:03:40|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|29
1622509430000|2021-06-01 01:03:50|||||||||1
1622509440000|2021-06-01 01:04:00|||||||||5
1622509450000|2021-06-01 01:04:10|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|27
1622509460000|2021-06-01 01:04:20|||||||||6
1622509470000|2021-06-01 01:04:30|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|21
1622509480000|2021-06-01 01:04:40|4206.13|4205.53|4206.63|4206.03|4206.63|4206.03|4206.13|4205.53|33
1622509490000|2021-06-01 01:04:50|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|48
1622509500000|2021-06-01 01:05:00|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|19
1622509510000|2021-06-01 01:05:10|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|15
1622509520000|2021-06-01 01:05:20|||||||||8
1622509530000|2021-06-01 01:05:30|||||||||2
1622509540000|2021-06-01 01:05:40|||||||||7
1622509550000|2021-06-01 01:05:50|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|39
1622509580000|2021-06-01 01:06:20|4206.63|4206.03|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|35
1622509590000|2021-06-01 01:06:30|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|17
1622509600000|2021-06-01 01:06:40|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|2
1622509610000|2021-06-01 01:06:50|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|24
1622509620000|2021-06-01 01:07:00|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|3
1622509630000|2021-06-01 01:07:10|4206.88|4206.28|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|32
1622509640000|2021-06-01 01:07:20|||||||||2
1622509650000|2021-06-01 01:07:30|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|23
1622509670000|2021-06-01 01:07:50|||||||||14
1622509680000|2021-06-01 01:08:00|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|32
1622509690000|2021-06-01 01:08:10|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|88
1622509700000|2021-06-01 01:08:20|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|19
1622509710000|2021-06-01 01:08:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|14
1622509720000|2021-06-01 01:08:40|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|24
1622509730000|2021-06-01 01:08:50|4206.13|4205.53|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|7
1622509740000|2021-06-01 01:09:00|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|5
1622509750000|2021-06-01 01:09:10|4206.25|4205.65|4206.25|4205.65|4206.38|4205.78|4206.13|4205.53|28
1622509760000|2021-06-01 01:09:20|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|10
1622509770000|2021-06-01 01:09:30|||||||||4
1622509790000|2021-06-01 01:09:50|||||||||5
1622509800000|2021-06-01 01:10:00|||||||||7
1622509810000|2021-06-01 01:10:10|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|11
1622509820000|2021-06-01 01:10:20|4206|4205.4|4206|4205.4|4206.13|4205.53|4205.88|4205.28|11
1622509830000|2021-06-01 01:10:30|4205.88|4205.28|4206|4205.4|4206|4205.4|4205.88|4205.28|0
1622509840000|2021-06-01 01:10:40|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|6
1622509850000|2021-06-01 01:10:50|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|6
1622509870000|2021-06-01 01:11:10|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|11
1622509890000|2021-06-01 01:11:30|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|13
1622509900000|2021-06-01 01:11:40|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|21
1622509910000|2021-06-01 01:11:50|||||||||4
1622509920000|2021-06-01 01:12:00|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|25
1622509930000|2021-06-01 01:12:10|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|8
1622509940000|2021-06-01 01:12:20|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|13
1622509950000|2021-06-01 01:12:30|4206|4205.4|4206|4205.4|4206.13|4205.53|4205.88|4205.28|11
1622509960000|2021-06-01 01:12:40|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4
1622509980000|2021-06-01 01:13:00|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|14
1622509990000|2021-06-01 01:13:10|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|16
1622510000000|2021-06-01 01:13:20|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|8
1622510010000|2021-06-01 01:13:30|||||||||5
1622510030000|2021-06-01 01:13:50|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|11
1622510040000|2021-06-01 01:14:00|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|5
1622510050000|2021-06-01 01:14:10|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|23
1622510060000|2021-06-01 01:14:20|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|35
1622510070000|2021-06-01 01:14:30|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|15
1622510080000|2021-06-01 01:14:40|||||||||2
1622510090000|2021-06-01 01:14:50|4206.13|4205.53|4206|4205.4|4206.13|4205.53|4205.88|4205.28|10
1622510100000|2021-06-01 01:15:00|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|43
1622510110000|2021-06-01 01:15:10|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|14
1622510120000|2021-06-01 01:15:20|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|20
1622510130000|2021-06-01 01:15:30|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|11
1622510140000|2021-06-01 01:15:40|4206|4205.4|4206.13|4205.53|4206.38|4205.78|4206|4205.4|31
1622510160000|2021-06-01 01:16:00|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|14
1622510170000|2021-06-01 01:16:10|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|41
1622510180000|2021-06-01 01:16:20|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|16
1622510190000|2021-06-01 01:16:30|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|2
1622510200000|2021-06-01 01:16:40|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|18
1622510210000|2021-06-01 01:16:50|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|15
1622510220000|2021-06-01 01:17:00|4206.63|4206.03|4206.38|4205.78|4206.88|4206.28|4206.38|4205.78|118
1622510240000|2021-06-01 01:17:20|||||||||14
1622510250000|2021-06-01 01:17:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|37
1622510260000|2021-06-01 01:17:40|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|28
1622510270000|2021-06-01 01:17:50|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206|4205.4|10
1622510280000|2021-06-01 01:18:00|||||||||9
1622510290000|2021-06-01 01:18:10|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|19
1622510320000|2021-06-01 01:18:40|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|21
1622510330000|2021-06-01 01:18:50|||||||||1
1622510340000|2021-06-01 01:19:00|4206|4205.4|4206.38|4205.78|4206.38|4205.78|4206|4205.4|41
1622510350000|2021-06-01 01:19:10|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|5
1622510360000|2021-06-01 01:19:20|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|30
1622510370000|2021-06-01 01:19:30|||||||||1
1622510380000|2021-06-01 01:19:40|4206.13|4205.53|4206.25|4205.65|4206.38|4205.78|4206.13|4205.53|7
1622510390000|2021-06-01 01:19:50|4206.13|4205.53|4206.25|4205.65|4206.38|4205.78|4206.13|4205.53|21
1622510400000|2021-06-01 01:20:00|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|17
1622510410000|2021-06-01 01:20:10|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|7
1622510420000|2021-06-01 01:20:20|||||||||9
1622510440000|2021-06-01 01:20:40|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|24
1622510450000|2021-06-01 01:20:50|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|4
1622510460000|2021-06-01 01:21:00|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|31
1622510470000|2021-06-01 01:21:10|||||||||1
1622510490000|2021-06-01 01:21:30|||||||||2
1622510510000|2021-06-01 01:21:50|||||||||31
1622510520000|2021-06-01 01:22:00|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|35
1622510530000|2021-06-01 01:22:10|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|24
1622510550000|2021-06-01 01:22:30|4206.88|4206.28|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|53
1622510570000|2021-06-01 01:22:50|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|27
1622510580000|2021-06-01 01:23:00|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|29
1622510600000|2021-06-01 01:23:20|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|10
1622510610000|2021-06-01 01:23:30|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|8
1622510620000|2021-06-01 01:23:40|||||||||14
1622510630000|2021-06-01 01:23:50|||||||||19
1622510640000|2021-06-01 01:24:00|||||||||2
1622510650000|2021-06-01 01:24:10|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|14
1622510660000|2021-06-01 01:24:20|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|17
1622510670000|2021-06-01 01:24:30|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|16
1622510680000|2021-06-01 01:24:40|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|13
1622510690000|2021-06-01 01:24:50|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|6
1622510700000|2021-06-01 01:25:00|4206.75|4206.15|4206.38|4205.78|4206.75|4206.15|4206.38|4205.78|58
1622510710000|2021-06-01 01:25:10|||||||||5
1622510720000|2021-06-01 01:25:20|4206.63|4206.03|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|26
1622510730000|2021-06-01 01:25:30|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|78
1622510740000|2021-06-01 01:25:40|||||||||13
1622510750000|2021-06-01 01:25:50|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|27
1622510760000|2021-06-01 01:26:00|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|57
1622510770000|2021-06-01 01:26:10|4206|4205.4|4206.38|4205.78|4206.38|4205.78|4206|4205.4|60
1622510780000|2021-06-01 01:26:20|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|26
1622510790000|2021-06-01 01:26:30|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|49
1622510800000|2021-06-01 01:26:40|||||||||15
1622510810000|2021-06-01 01:26:50|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|26
1622510820000|2021-06-01 01:27:00|||||||||5
1622510830000|2021-06-01 01:27:10|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|74
1622510840000|2021-06-01 01:27:20|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|30
1622510850000|2021-06-01 01:27:30|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|19
1622510860000|2021-06-01 01:27:40|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|20
1622510870000|2021-06-01 01:27:50|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|25
1622510880000|2021-06-01 01:28:00|4205.38|4204.78|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|20
1622510890000|2021-06-01 01:28:10|4205.13|4204.53|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|43
1622510900000|2021-06-01 01:28:20|||||||||6
1622510910000|2021-06-01 01:28:30|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|37
1622510920000|2021-06-01 01:28:40|||||||||36
1622510930000|2021-06-01 01:28:50|||||||||1
1622510940000|2021-06-01 01:29:00|4205.25|4204.65|4204.63|4204.03|4205.25|4204.65|4204.38|4203.78|254
1622510950000|2021-06-01 01:29:10|4204.38|4203.78|4204.75|4204.15|4204.75|4204.15|4204.38|4203.78|62
1622510960000|2021-06-01 01:29:20|4204.88|4204.28|4204.75|4204.15|4204.88|4204.28|4204.63|4204.03|31
1622510970000|2021-06-01 01:29:30|4204.63|4204.03|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|15
1622510980000|2021-06-01 01:29:40|4204.63|4204.03|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|17
1622510990000|2021-06-01 01:29:50|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|38
1622511000000|2021-06-01 01:30:00|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4203.88|4203.28|173
1622511010000|2021-06-01 01:30:10|4203.88|4203.28|4203.63|4203.03|4204|4203.4|4203.38|4202.78|135
1622511020000|2021-06-01 01:30:20|4203.75|4203.15|4203.38|4202.78|4203.88|4203.28|4203.38|4202.78|77
1622511030000|2021-06-01 01:30:30|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.13|4202.53|90
1622511040000|2021-06-01 01:30:40|4203.13|4202.53|4203.38|4202.78|4203.63|4203.03|4203.13|4202.53|118
1622511050000|2021-06-01 01:30:50|4203.13|4202.53|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|82
1622511060000|2021-06-01 01:31:00|4202.88|4202.28|4201.63|4201.03|4202.88|4202.28|4201.38|4200.78|395
1622511070000|2021-06-01 01:31:10|4201.75|4201.15|4202.13|4201.53|4202.13|4201.53|4201.63|4201.03|129
1622511080000|2021-06-01 01:31:20|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.63|4201.03|158
1622511090000|2021-06-01 01:31:30|4201.63|4201.03|4201.88|4201.28|4202|4201.4|4201.63|4201.03|54
1622511100000|2021-06-01 01:31:40|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|59
1622511110000|2021-06-01 01:31:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|41
1622511120000|2021-06-01 01:32:00|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|80
1622511130000|2021-06-01 01:32:10|4202.38|4201.78|4201.63|4201.03|4202.38|4201.78|4201.63|4201.03|122
1622511140000|2021-06-01 01:32:20|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|31
1622511150000|2021-06-01 01:32:30|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|30
1622511160000|2021-06-01 01:32:40|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.63|4201.03|56
1622511170000|2021-06-01 01:32:50|4201.63|4201.03|4201.38|4200.78|4201.88|4201.28|4201.38|4200.78|67
1622511180000|2021-06-01 01:33:00|4201.13|4200.53|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|57
1622511190000|2021-06-01 01:33:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|30
1622511200000|2021-06-01 01:33:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|8
1622511210000|2021-06-01 01:33:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|43
1622511220000|2021-06-01 01:33:40|4201.5|4200.9|4201.63|4201.03|4201.88|4201.28|4201.38|4200.78|64
1622511230000|2021-06-01 01:33:50|4201.75|4201.15|4202.13|4201.53|4202.13|4201.53|4201.75|4201.15|62
1622511240000|2021-06-01 01:34:00|4202|4201.4|4202.13|4201.53|4202.38|4201.78|4201.88|4201.28|75
1622511250000|2021-06-01 01:34:10|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|32
1622511260000|2021-06-01 01:34:20|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|13
1622511270000|2021-06-01 01:34:30|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|57
1622511280000|2021-06-01 01:34:40|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|27
1622511290000|2021-06-01 01:34:50|4202.38|4201.78|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|31
1622511300000|2021-06-01 01:35:00|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|58
1622511310000|2021-06-01 01:35:10|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|42
1622511320000|2021-06-01 01:35:20|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|7
1622511330000|2021-06-01 01:35:30|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|31
1622511340000|2021-06-01 01:35:40|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|9
1622511350000|2021-06-01 01:35:50|4202|4201.4|4202.13|4201.53|4202.38|4201.78|4201.88|4201.28|41
1622511360000|2021-06-01 01:36:00|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.75|4201.15|48
1622511370000|2021-06-01 01:36:10|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|27
1622511380000|2021-06-01 01:36:20|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|11
1622511390000|2021-06-01 01:36:30|4202.13|4201.53|4202.38|4201.78|4202.38|4201.78|4202|4201.4|52
1622511400000|2021-06-01 01:36:40|4202.25|4201.65|4202.38|4201.78|4202.63|4202.03|4202.13|4201.53|45
1622511410000|2021-06-01 01:36:50|4202.13|4201.53|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|15
1622511420000|2021-06-01 01:37:00|4202.5|4201.9|4202.5|4201.9|4202.63|4202.03|4202.38|4201.78|16
1622511430000|2021-06-01 01:37:10|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|25
1622511440000|2021-06-01 01:37:20|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|25
1622511450000|2021-06-01 01:37:30|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|24
1622511460000|2021-06-01 01:37:40|4202|4201.4|4202|4201.4|4202.13|4201.53|4201.88|4201.28|45
1622511470000|2021-06-01 01:37:50|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|0
1622511480000|2021-06-01 01:38:00|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|14
1622511490000|2021-06-01 01:38:10|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|35
1622511500000|2021-06-01 01:38:20|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|14
1622511510000|2021-06-01 01:38:30|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|14
1622511520000|2021-06-01 01:38:40|4202|4201.4|4202|4201.4|4202.13|4201.53|4201.88|4201.28|21
1622511530000|2021-06-01 01:38:50|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|11
1622511540000|2021-06-01 01:39:00|4201.63|4201.03|4202.13|4201.53|4202.13|4201.53|4201.63|4201.03|35
1622511550000|2021-06-01 01:39:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|15
1622511560000|2021-06-01 01:39:20|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|26
1622511570000|2021-06-01 01:39:30|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.5|4201.9|20
1622511580000|2021-06-01 01:39:40|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|20
1622511600000|2021-06-01 01:40:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202|4201.4|55
1622511610000|2021-06-01 01:40:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|26
1622511620000|2021-06-01 01:40:20|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|20
1622511630000|2021-06-01 01:40:30|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|22
1622511640000|2021-06-01 01:40:40|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|24
1622511650000|2021-06-01 01:40:50|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|24
1622511660000|2021-06-01 01:41:00|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|22
1622511670000|2021-06-01 01:41:10|4202.63|4202.03|4202.5|4201.9|4202.63|4202.03|4202.38|4201.78|26
1622511680000|2021-06-01 01:41:20|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|43
1622511690000|2021-06-01 01:41:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|19
1622511700000|2021-06-01 01:41:40|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.63|4202.03|45
1622511710000|2021-06-01 01:41:50|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|34
1622511720000|2021-06-01 01:42:00|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4202.88|4202.28|69
1622511730000|2021-06-01 01:42:10|||||||||32
1622511740000|2021-06-01 01:42:20|4203|4202.4|4203.38|4202.78|4203.38|4202.78|4203|4202.4|42
1622511760000|2021-06-01 01:42:40|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|31
1622511770000|2021-06-01 01:42:50|4203.75|4203.15|4204.13|4203.53|4204.13|4203.53|4203.75|4203.15|33
1622511780000|2021-06-01 01:43:00|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|49
1622511790000|2021-06-01 01:43:10|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|20
1622511800000|2021-06-01 01:43:20|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|22
1622511810000|2021-06-01 01:43:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|12
1622511820000|2021-06-01 01:43:40|||||||||2
1622511840000|2021-06-01 01:44:00|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|12
1622511850000|2021-06-01 01:44:10|||||||||8
1622511860000|2021-06-01 01:44:20|||||||||1
1622511870000|2021-06-01 01:44:30|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|14
1622511880000|2021-06-01 01:44:40|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|26
1622511890000|2021-06-01 01:44:50|||||||||7
1622511900000|2021-06-01 01:45:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|9
1622511910000|2021-06-01 01:45:10|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|26
1622511930000|2021-06-01 01:45:30|4203.88|4203.28|4204.25|4203.65|4204.25|4203.65|4203.88|4203.28|52
1622511940000|2021-06-01 01:45:40|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|52
1622511950000|2021-06-01 01:45:50|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|23
1622511960000|2021-06-01 01:46:00|4204.75|4204.15|4204.38|4203.78|4204.75|4204.15|4204.13|4203.53|42
1622511970000|2021-06-01 01:46:10|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|22
1622511980000|2021-06-01 01:46:20|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|26
1622511990000|2021-06-01 01:46:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|5
1622512000000|2021-06-01 01:46:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|11
1622512010000|2021-06-01 01:46:50|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|15
1622512020000|2021-06-01 01:47:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|22
1622512030000|2021-06-01 01:47:10|||||||||3
1622512040000|2021-06-01 01:47:20|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|14
1622512050000|2021-06-01 01:47:30|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|31
1622512060000|2021-06-01 01:47:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|26
1622512070000|2021-06-01 01:47:50|||||||||1
1622512080000|2021-06-01 01:48:00|4204.38|4203.78|4204.63|4204.03|4204.75|4204.15|4204.38|4203.78|48
1622512090000|2021-06-01 01:48:10|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|14
1622512110000|2021-06-01 01:48:30|4204.5|4203.9|4204.5|4203.9|4204.63|4204.03|4204.38|4203.78|30
1622512120000|2021-06-01 01:48:40|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|3
1622512130000|2021-06-01 01:48:50|4204.25|4203.65|4204.38|4203.78|4204.5|4203.9|4204.25|4203.65|19
1622512140000|2021-06-01 01:49:00|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|15
1622512150000|2021-06-01 01:49:10|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|28
1622512160000|2021-06-01 01:49:20|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|30
1622512170000|2021-06-01 01:49:30|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|62
1622512180000|2021-06-01 01:49:40|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|19
1622512190000|2021-06-01 01:49:50|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|15
1622512200000|2021-06-01 01:50:00|4204|4203.4|4204.13|4203.53|4204.38|4203.78|4203.88|4203.28|28
1622512210000|2021-06-01 01:50:10|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|55
1622512220000|2021-06-01 01:50:20|4204.25|4203.65|4204.63|4204.03|4204.63|4204.03|4204.25|4203.65|14
1622512230000|2021-06-01 01:50:30|4204.5|4203.9|4204.88|4204.28|4204.88|4204.28|4204.38|4203.78|17
1622512240000|2021-06-01 01:50:40|4204.63|4204.03|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|29
1622512250000|2021-06-01 01:50:50|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|12
1622512260000|2021-06-01 01:51:00|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|24
1622512270000|2021-06-01 01:51:10|4204.63|4204.03|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|25
1622512280000|2021-06-01 01:51:20|4204.38|4203.78|4204.38|4203.78|4204.5|4203.9|4204.13|4203.53|34
1622512290000|2021-06-01 01:51:30|4204.5|4203.9|4204.88|4204.28|4204.88|4204.28|4204.5|4203.9|10
1622512300000|2021-06-01 01:51:40|||||||||4
1622512310000|2021-06-01 01:51:50|4204.63|4204.03|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|16
1622512320000|2021-06-01 01:52:00|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|25
1622512330000|2021-06-01 01:52:10|4204.38|4203.78|4204.63|4204.03|4204.88|4204.28|4204.38|4203.78|15
1622512340000|2021-06-01 01:52:20|4204.75|4204.15|4204.38|4203.78|4204.88|4204.28|4204.38|4203.78|28
1622512350000|2021-06-01 01:52:30|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|8
1622512360000|2021-06-01 01:52:40|4204.5|4203.9|4204.88|4204.28|4204.88|4204.28|4204.38|4203.78|45
1622512370000|2021-06-01 01:52:50|4205.13|4204.53|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|83
1622512380000|2021-06-01 01:53:00|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|36
1622512390000|2021-06-01 01:53:10|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|16
1622512400000|2021-06-01 01:53:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|18
1622512410000|2021-06-01 01:53:30|||||||||2
1622512420000|2021-06-01 01:53:40|4204.88|4204.28|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|45
1622512430000|2021-06-01 01:53:50|4204.63|4204.03|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|10
1622512440000|2021-06-01 01:54:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|7
1622512450000|2021-06-01 01:54:10|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|34
1622512460000|2021-06-01 01:54:20|||||||||5
1622512470000|2021-06-01 01:54:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|6
1622512480000|2021-06-01 01:54:40|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|10
1622512490000|2021-06-01 01:54:50|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|3
1622512500000|2021-06-01 01:55:00|4204.88|4204.28|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|19
1622512510000|2021-06-01 01:55:10|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|13
1622512520000|2021-06-01 01:55:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|19
1622512540000|2021-06-01 01:55:40|4204.38|4203.78|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|18
1622512550000|2021-06-01 01:55:50|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|33
1622512560000|2021-06-01 01:56:00|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|14
1622512570000|2021-06-01 01:56:10|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|16
1622512590000|2021-06-01 01:56:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|24
1622512600000|2021-06-01 01:56:40|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|8
1622512610000|2021-06-01 01:56:50|4204.13|4203.53|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|44
1622512620000|2021-06-01 01:57:00|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|37
1622512630000|2021-06-01 01:57:10|4204.63|4204.03|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|142
1622512640000|2021-06-01 01:57:20|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|15
1622512650000|2021-06-01 01:57:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|4
1622512660000|2021-06-01 01:57:40|||||||||4
1622512670000|2021-06-01 01:57:50|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|15
1622512680000|2021-06-01 01:58:00|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|29
1622512690000|2021-06-01 01:58:10|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|21
1622512700000|2021-06-01 01:58:20|4204.5|4203.9|4204.25|4203.65|4204.5|4203.9|4204.13|4203.53|2
1622512710000|2021-06-01 01:58:30|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|0
1622512720000|2021-06-01 01:58:40|||||||||5
1622512730000|2021-06-01 01:58:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|18
1622512740000|2021-06-01 01:59:00|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|37
1622512750000|2021-06-01 01:59:10|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|25
1622512760000|2021-06-01 01:59:20|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|6
1622512770000|2021-06-01 01:59:30|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|27
1622512780000|2021-06-01 01:59:40|||||||||1
1622512790000|2021-06-01 01:59:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204|4203.4|14
1622512800000|2021-06-01 02:00:00|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|32
1622512810000|2021-06-01 02:00:10|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|0
1622512820000|2021-06-01 02:00:20|4203.88|4203.28|4204.38|4203.78|4204.38|4203.78|4203.88|4203.28|12
1622512830000|2021-06-01 02:00:30|4204.25|4203.65|4204.38|4203.78|4204.63|4204.03|4204.13|4203.53|32
1622512840000|2021-06-01 02:00:40|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|3
1622512850000|2021-06-01 02:00:50|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|3
1622512860000|2021-06-01 02:01:00|4204.25|4203.65|4204.63|4204.03|4204.63|4204.03|4204.13|4203.53|31
1622512870000|2021-06-01 02:01:10|4204.5|4203.9|4204.88|4204.28|4204.88|4204.28|4204.38|4203.78|29
1622512880000|2021-06-01 02:01:20|4204.63|4204.03|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|32
1622512890000|2021-06-01 02:01:30|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|16
1622512900000|2021-06-01 02:01:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|3
1622512910000|2021-06-01 02:01:50|4204.75|4204.15|4204.75|4204.15|4204.88|4204.28|4204.63|4204.03|11
1622512920000|2021-06-01 02:02:00|4204.63|4204.03|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|17
1622512930000|2021-06-01 02:02:10|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|15
1622512940000|2021-06-01 02:02:20|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|3
1622512950000|2021-06-01 02:02:30|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|19
1622512960000|2021-06-01 02:02:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|9
1622512970000|2021-06-01 02:02:50|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|10
1622512980000|2021-06-01 02:03:00|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|16
1622513000000|2021-06-01 02:03:20|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|6
1622513010000|2021-06-01 02:03:30|||||||||3
1622513020000|2021-06-01 02:03:40|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|6
1622513040000|2021-06-01 02:04:00|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|33
1622513050000|2021-06-01 02:04:10|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|23
1622513060000|2021-06-01 02:04:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|9
1622513070000|2021-06-01 02:04:30|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|35
1622513080000|2021-06-01 02:04:40|4205.5|4204.9|4205.13|4204.53|4205.5|4204.9|4205.13|4204.53|26
1622513090000|2021-06-01 02:04:50|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|5
1622513100000|2021-06-01 02:05:00|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|23
1622513110000|2021-06-01 02:05:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|3
1622513120000|2021-06-01 02:05:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|7
1622513130000|2021-06-01 02:05:30|4204.88|4204.28|4205|4204.4|4205.13|4204.53|4204.88|4204.28|15
1622513140000|2021-06-01 02:05:40|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|14
1622513160000|2021-06-01 02:06:00|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|6
1622513170000|2021-06-01 02:06:10|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|9
1622513180000|2021-06-01 02:06:20|4205.13|4204.53|4204.88|4204.28|4205.38|4204.78|4204.88|4204.28|13
1622513190000|2021-06-01 02:06:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|5
1622513200000|2021-06-01 02:06:40|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|4
1622513210000|2021-06-01 02:06:50|||||||||2
1622513220000|2021-06-01 02:07:00|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|12
1622513230000|2021-06-01 02:07:10|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|11
1622513240000|2021-06-01 02:07:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|16
1622513250000|2021-06-01 02:07:30|||||||||8
1622513260000|2021-06-01 02:07:40|||||||||44
1622513270000|2021-06-01 02:07:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|29
1622513280000|2021-06-01 02:08:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|11
1622513290000|2021-06-01 02:08:10|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|6
1622513350000|2021-06-01 02:09:10|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|30
1622513360000|2021-06-01 02:09:20|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|21
1622513370000|2021-06-01 02:09:30|||||||||1
1622513390000|2021-06-01 02:09:50|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|10
1622513400000|2021-06-01 02:10:00|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|27
1622513410000|2021-06-01 02:10:10|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|20
1622513420000|2021-06-01 02:10:20|||||||||4
1622513430000|2021-06-01 02:10:30|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|65
1622513440000|2021-06-01 02:10:40|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|50
1622513450000|2021-06-01 02:10:50|4203.5|4202.9|4203.88|4203.28|4203.88|4203.28|4203.38|4202.78|45
1622513460000|2021-06-01 02:11:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|29
1622513470000|2021-06-01 02:11:10|4204.25|4203.65|4204.25|4203.65|4204.38|4203.78|4204.13|4203.53|43
1622513480000|2021-06-01 02:11:20|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|25
1622513490000|2021-06-01 02:11:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|8
1622513500000|2021-06-01 02:11:40|4204.88|4204.28|4204.75|4204.15|4204.88|4204.28|4204.75|4204.15|42
1622513510000|2021-06-01 02:11:50|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|15
1622513530000|2021-06-01 02:12:10|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|15
1622513540000|2021-06-01 02:12:20|4204.63|4204.03|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|26
1622513550000|2021-06-01 02:12:30|||||||||1
1622513570000|2021-06-01 02:12:50|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|11
1622513580000|2021-06-01 02:13:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|11
1622513590000|2021-06-01 02:13:10|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|17
1622513600000|2021-06-01 02:13:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|43
1622513610000|2021-06-01 02:13:30|4205.13|4204.53|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|29
1622513620000|2021-06-01 02:13:40|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|18
1622513630000|2021-06-01 02:13:50|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|7
1622513640000|2021-06-01 02:14:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|12
1622513650000|2021-06-01 02:14:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|23
1622513660000|2021-06-01 02:14:20|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|3
1622513670000|2021-06-01 02:14:30|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|20
1622513680000|2021-06-01 02:14:40|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|12
1622513690000|2021-06-01 02:14:50|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|7
1622513700000|2021-06-01 02:15:00|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|8
1622513710000|2021-06-01 02:15:10|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|47
1622513720000|2021-06-01 02:15:20|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|20
1622513730000|2021-06-01 02:15:30|4204.5|4203.9|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|16
1622513740000|2021-06-01 02:15:40|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|3
1622513750000|2021-06-01 02:15:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|25
1622513760000|2021-06-01 02:16:00|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|37
1622513780000|2021-06-01 02:16:20|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.63|4203.03|33
1622513790000|2021-06-01 02:16:30|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|8
1622513810000|2021-06-01 02:16:50|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|18
1622513820000|2021-06-01 02:17:00|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|15
1622513830000|2021-06-01 02:17:10|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|33
1622513840000|2021-06-01 02:17:20|||||||||8
1622513850000|2021-06-01 02:17:30|||||||||1
1622513860000|2021-06-01 02:17:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|24
1622513870000|2021-06-01 02:17:50|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.63|4203.03|12
1622513880000|2021-06-01 02:18:00|4203.63|4203.03|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|19
1622513890000|2021-06-01 02:18:10|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|26
1622513900000|2021-06-01 02:18:20|4204.13|4203.53|4204|4203.4|4204.13|4203.53|4204|4203.4|17
1622513910000|2021-06-01 02:18:30|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204|4203.4|0
1622513940000|2021-06-01 02:19:00|4204|4203.4|4203.63|4203.03|4204|4203.4|4203.63|4203.03|26
1622513960000|2021-06-01 02:19:20|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4
1622513970000|2021-06-01 02:19:30|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|16
1622513980000|2021-06-01 02:19:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|16
1622513990000|2021-06-01 02:19:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|19
1622514000000|2021-06-01 02:20:00|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|5
1622514010000|2021-06-01 02:20:10|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|13
1622514020000|2021-06-01 02:20:20|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|16
1622514030000|2021-06-01 02:20:30|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|30
1622514040000|2021-06-01 02:20:40|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|21
1622514050000|2021-06-01 02:20:50|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|40
1622514060000|2021-06-01 02:21:00|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|50
1622514070000|2021-06-01 02:21:10|4202.5|4201.9|4202.38|4201.78|4202.5|4201.9|4202.38|4201.78|5
1622514080000|2021-06-01 02:21:20|4202.13|4201.53|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|70
1622514090000|2021-06-01 02:21:30|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|52
1622514100000|2021-06-01 02:21:40|||||||||4
1622514110000|2021-06-01 02:21:50|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|12
1622514120000|2021-06-01 02:22:00|4202.13|4201.53|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|24
1622514130000|2021-06-01 02:22:10|4202.25|4201.65|4202.38|4201.78|4202.63|4202.03|4202.25|4201.65|25
1622514140000|2021-06-01 02:22:20|4202.63|4202.03|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|80
1622514150000|2021-06-01 02:22:30|||||||||1
1622514160000|2021-06-01 02:22:40|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|33
1622514170000|2021-06-01 02:22:50|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|8
1622514180000|2021-06-01 02:23:00|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|37
1622514190000|2021-06-01 02:23:10|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|36
1622514200000|2021-06-01 02:23:20|4202|4201.4|4202.38|4201.78|4202.38|4201.78|4202|4201.4|34
1622514210000|2021-06-01 02:23:30|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|18
1622514220000|2021-06-01 02:23:40|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|8
1622514230000|2021-06-01 02:23:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|14
1622514240000|2021-06-01 02:24:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202|4201.4|36
1622514250000|2021-06-01 02:24:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|9
1622514260000|2021-06-01 02:24:20|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|19
1622514270000|2021-06-01 02:24:30|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|1
1622514280000|2021-06-01 02:24:40|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|6
1622514290000|2021-06-01 02:24:50|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|11
1622514300000|2021-06-01 02:25:00|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|20
1622514310000|2021-06-01 02:25:10|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|12
1622514330000|2021-06-01 02:25:30|4202.13|4201.53|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|30
1622514340000|2021-06-01 02:25:40|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|18
1622514350000|2021-06-01 02:25:50|4201.63|4201.03|4201.75|4201.15|4201.88|4201.28|4201.63|4201.03|30
1622514360000|2021-06-01 02:26:00|4201.88|4201.28|4202|4201.4|4202|4201.4|4201.63|4201.03|23
1622514370000|2021-06-01 02:26:10|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202|4201.4|9
1622514380000|2021-06-01 02:26:20|||||||||4
1622514390000|2021-06-01 02:26:30|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|31
1622514400000|2021-06-01 02:26:40|||||||||1
1622514410000|2021-06-01 02:26:50|||||||||3
1622514420000|2021-06-01 02:27:00|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|40
1622514430000|2021-06-01 02:27:10|||||||||6
1622514440000|2021-06-01 02:27:20|4202.13|4201.53|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|20
1622514460000|2021-06-01 02:27:40|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|43
1622514470000|2021-06-01 02:27:50|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|13
1622514480000|2021-06-01 02:28:00|4202.5|4201.9|4202.38|4201.78|4202.5|4201.9|4202.25|4201.65|25
1622514490000|2021-06-01 02:28:10|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4
1622514520000|2021-06-01 02:28:40|4202.5|4201.9|4202.38|4201.78|4202.5|4201.9|4202.38|4201.78|9
1622514530000|2021-06-01 02:28:50|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|30
1622514540000|2021-06-01 02:29:00|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|13
1622514550000|2021-06-01 02:29:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|18
1622514560000|2021-06-01 02:29:20|||||||||1
1622514580000|2021-06-01 02:29:40|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.5|4201.9|8
1622514590000|2021-06-01 02:29:50|||||||||2
1622514600000|2021-06-01 02:30:00|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|24
1622514610000|2021-06-01 02:30:10|||||||||2
1622514620000|2021-06-01 02:30:20|||||||||6
1622514630000|2021-06-01 02:30:30|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|12
1622514640000|2021-06-01 02:30:40|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|0
1622514650000|2021-06-01 02:30:50|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|33
1622514660000|2021-06-01 02:31:00|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|27
1622514670000|2021-06-01 02:31:10|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|17
1622514680000|2021-06-01 02:31:20|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|18
1622514690000|2021-06-01 02:31:30|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|35
1622514700000|2021-06-01 02:31:40|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|66
1622514710000|2021-06-01 02:31:50|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|25
1622514720000|2021-06-01 02:32:00|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|21
1622514730000|2021-06-01 02:32:10|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|15
1622514740000|2021-06-01 02:32:20|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|13
1622514750000|2021-06-01 02:32:30|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|8
1622514760000|2021-06-01 02:32:40|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|20
1622514770000|2021-06-01 02:32:50|4201.25|4200.65|4200.88|4200.28|4201.25|4200.65|4200.88|4200.28|99
1622514780000|2021-06-01 02:33:00|4200.75|4200.15|4200.75|4200.15|4200.88|4200.28|4200.75|4200.15|23
1622514790000|2021-06-01 02:33:10|4200.88|4200.28|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|11
1622514800000|2021-06-01 02:33:20|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|17
1622514810000|2021-06-01 02:33:30|||||||||10
1622514820000|2021-06-01 02:33:40|||||||||6
1622514830000|2021-06-01 02:33:50|4201|4200.4|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|13
1622514840000|2021-06-01 02:34:00|4200.75|4200.15|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|47
1622514850000|2021-06-01 02:34:10|4200.75|4200.15|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|18
1622514860000|2021-06-01 02:34:20|4200.75|4200.15|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|7
1622514870000|2021-06-01 02:34:30|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|37
1622514880000|2021-06-01 02:34:40|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|27
1622514890000|2021-06-01 02:34:50|||||||||3
1622514900000|2021-06-01 02:35:00|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|37
1622514910000|2021-06-01 02:35:10|||||||||23
1622514920000|2021-06-01 02:35:20|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|15
1622514950000|2021-06-01 02:35:50|4201.63|4201.03|4201.5|4200.9|4201.63|4201.03|4201.38|4200.78|20
1622514960000|2021-06-01 02:36:00|4201.38|4200.78|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|33
1622514970000|2021-06-01 02:36:10|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|5
1622514980000|2021-06-01 02:36:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|5
1622514990000|2021-06-01 02:36:30|||||||||2
1622515010000|2021-06-01 02:36:50|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|21
1622515020000|2021-06-01 02:37:00|4201.5|4200.9|4201.63|4201.03|4201.75|4201.15|4201.38|4200.78|52
1622515030000|2021-06-01 02:37:10|||||||||29
1622515040000|2021-06-01 02:37:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|6
1622515050000|2021-06-01 02:37:30|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|23
1622515060000|2021-06-01 02:37:40|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|22
1622515080000|2021-06-01 02:38:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|35
1622515100000|2021-06-01 02:38:20|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|19
1622515110000|2021-06-01 02:38:30|||||||||1
1622515120000|2021-06-01 02:38:40|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|51
1622515140000|2021-06-01 02:39:00|||||||||2
1622515160000|2021-06-01 02:39:20|4201.63|4201.03|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|10
1622515170000|2021-06-01 02:39:30|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|19
1622515180000|2021-06-01 02:39:40|||||||||2
1622515190000|2021-06-01 02:39:50|||||||||3
1622515200000|2021-06-01 02:40:00|||||||||1
1622515210000|2021-06-01 02:40:10|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|24
1622515220000|2021-06-01 02:40:20|||||||||5
1622515230000|2021-06-01 02:40:30|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|31
1622515240000|2021-06-01 02:40:40|||||||||34
1622515250000|2021-06-01 02:40:50|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|5
1622515260000|2021-06-01 02:41:00|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|14
1622515270000|2021-06-01 02:41:10|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|5
1622515290000|2021-06-01 02:41:30|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|18
1622515320000|2021-06-01 02:42:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|8
1622515330000|2021-06-01 02:42:10|4201.75|4201.15|4201.75|4201.15|4201.88|4201.28|4201.63|4201.03|37
1622515340000|2021-06-01 02:42:20|4201.63|4201.03|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|5
1622515350000|2021-06-01 02:42:30|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|13
1622515360000|2021-06-01 02:42:40|||||||||8
1622515370000|2021-06-01 02:42:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|6
1622515390000|2021-06-01 02:43:10|||||||||8
1622515400000|2021-06-01 02:43:20|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|17
1622515420000|2021-06-01 02:43:40|||||||||12
1622515450000|2021-06-01 02:44:10|||||||||6
1622515460000|2021-06-01 02:44:20|||||||||20
1622515470000|2021-06-01 02:44:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|21
1622515490000|2021-06-01 02:44:50|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|5
1622515500000|2021-06-01 02:45:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|12
1622515520000|2021-06-01 02:45:20|||||||||26
1622515530000|2021-06-01 02:45:30|||||||||1
1622515540000|2021-06-01 02:45:40|||||||||10
1622515560000|2021-06-01 02:46:00|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|11
1622515570000|2021-06-01 02:46:10|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|17
1622515580000|2021-06-01 02:46:20|4201.63|4201.03|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|23
1622515590000|2021-06-01 02:46:30|||||||||10
1622515610000|2021-06-01 02:46:50|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|7
1622515620000|2021-06-01 02:47:00|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|23
1622515630000|2021-06-01 02:47:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.63|4201.03|12
1622515640000|2021-06-01 02:47:20|4201.63|4201.03|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|3
1622515660000|2021-06-01 02:47:40|||||||||4
1622515670000|2021-06-01 02:47:50|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|13
1622515700000|2021-06-01 02:48:20|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|18
1622515720000|2021-06-01 02:48:40|4201.75|4201.15|4201.75|4201.15|4201.88|4201.28|4201.63|4201.03|17
1622515730000|2021-06-01 02:48:50|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|1
1622515740000|2021-06-01 02:49:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|11
1622515750000|2021-06-01 02:49:10|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|30
1622515760000|2021-06-01 02:49:20|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|2
1622515770000|2021-06-01 02:49:30|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|9
1622515780000|2021-06-01 02:49:40|||||||||5
1622515790000|2021-06-01 02:49:50|||||||||1
1622515810000|2021-06-01 02:50:10|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|11
1622515820000|2021-06-01 02:50:20|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|17
1622515830000|2021-06-01 02:50:30|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|10
1622515840000|2021-06-01 02:50:40|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|28
1622515850000|2021-06-01 02:50:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|20
1622515860000|2021-06-01 02:51:00|||||||||3
1622515890000|2021-06-01 02:51:30|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|6
1622515900000|2021-06-01 02:51:40|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|13
1622515920000|2021-06-01 02:52:00|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|25
1622515930000|2021-06-01 02:52:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|7
1622515940000|2021-06-01 02:52:20|||||||||19
1622515950000|2021-06-01 02:52:30|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|21
1622515960000|2021-06-01 02:52:40|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.5|4201.9|34
1622515980000|2021-06-01 02:53:00|||||||||40
1622515990000|2021-06-01 02:53:10|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|13
1622516000000|2021-06-01 02:53:20|||||||||34
1622516040000|2021-06-01 02:54:00|||||||||4
1622516050000|2021-06-01 02:54:10|||||||||6
1622516060000|2021-06-01 02:54:20|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|6
1622516080000|2021-06-01 02:54:40|4202.25|4201.65|4202.13|4201.53|4202.38|4201.78|4202.13|4201.53|20
1622516090000|2021-06-01 02:54:50|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|32
1622516100000|2021-06-01 02:55:00|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|21
1622516110000|2021-06-01 02:55:10|||||||||2
1622516120000|2021-06-01 02:55:20|4202|4201.4|4202|4201.4|4202.13|4201.53|4201.88|4201.28|28
1622516130000|2021-06-01 02:55:30|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|8
1622516140000|2021-06-01 02:55:40|4202|4201.4|4201.88|4201.28|4202|4201.4|4201.88|4201.28|6
1622516150000|2021-06-01 02:55:50|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|7
1622516160000|2021-06-01 02:56:00|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|29
1622516170000|2021-06-01 02:56:10|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|11
1622516180000|2021-06-01 02:56:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|16
1622516190000|2021-06-01 02:56:30|||||||||2
1622516200000|2021-06-01 02:56:40|||||||||2
1622516220000|2021-06-01 02:57:00|||||||||2
1622516260000|2021-06-01 02:57:40|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|10
1622516280000|2021-06-01 02:58:00|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|16
1622516300000|2021-06-01 02:58:20|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|13
1622516310000|2021-06-01 02:58:30|||||||||6
1622516320000|2021-06-01 02:58:40|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|15
1622516330000|2021-06-01 02:58:50|4201.5|4200.9|4201.5|4200.9|4201.63|4201.03|4201.5|4200.9|1
1622516340000|2021-06-01 02:59:00|4201.38|4200.78|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|5
1622516350000|2021-06-01 02:59:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|8
1622516360000|2021-06-01 02:59:20|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|0
1622516370000|2021-06-01 02:59:30|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|5
1622516380000|2021-06-01 02:59:40|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|6
1622516390000|2021-06-01 02:59:50|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|1
1622516400000|2021-06-01 03:00:00|4201.63|4201.03|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|10
1622516410000|2021-06-01 03:00:10|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|53
1622516420000|2021-06-01 03:00:20|||||||||15
1622516430000|2021-06-01 03:00:30|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|6
1622516440000|2021-06-01 03:00:40|4201.63|4201.03|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|34
1622516450000|2021-06-01 03:00:50|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|25
1622516460000|2021-06-01 03:01:00|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|15
1622516470000|2021-06-01 03:01:10|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|10
1622516520000|2021-06-01 03:02:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|5
1622516560000|2021-06-01 03:02:40|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|26
1622516570000|2021-06-01 03:02:50|||||||||2
1622516590000|2021-06-01 03:03:10|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|52
1622516610000|2021-06-01 03:03:30|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|16
1622516620000|2021-06-01 03:03:40|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|22
1622516630000|2021-06-01 03:03:50|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|18
1622516640000|2021-06-01 03:04:00|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|8
1622516650000|2021-06-01 03:04:10|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|7
1622516660000|2021-06-01 03:04:20|||||||||2
1622516680000|2021-06-01 03:04:40|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|12
1622516690000|2021-06-01 03:04:50|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|2
1622516700000|2021-06-01 03:05:00|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|4
1622516720000|2021-06-01 03:05:20|4202.88|4202.28|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|27
1622516730000|2021-06-01 03:05:30|4202.75|4202.15|4202.75|4202.15|4202.88|4202.28|4202.63|4202.03|14
1622516740000|2021-06-01 03:05:40|4202.88|4202.28|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|1
1622516750000|2021-06-01 03:05:50|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|6
1622516760000|2021-06-01 03:06:00|||||||||2
1622516770000|2021-06-01 03:06:10|4202.88|4202.28|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|7
1622516780000|2021-06-01 03:06:20|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|54
1622516800000|2021-06-01 03:06:40|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|22
1622516820000|2021-06-01 03:07:00|4202.5|4201.9|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|44
1622516830000|2021-06-01 03:07:10|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.5|4201.9|20
1622516860000|2021-06-01 03:07:40|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|7
1622516870000|2021-06-01 03:07:50|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.5|4201.9|5
1622516880000|2021-06-01 03:08:00|4202.38|4201.78|4202.88|4202.28|4202.88|4202.28|4202.38|4201.78|14
1622516890000|2021-06-01 03:08:10|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|11
1622516900000|2021-06-01 03:08:20|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|2
1622516910000|2021-06-01 03:08:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|5
1622516930000|2021-06-01 03:08:50|||||||||19
1622516950000|2021-06-01 03:09:10|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4
1622516960000|2021-06-01 03:09:20|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|6
1622516970000|2021-06-01 03:09:30|||||||||5
1622517000000|2021-06-01 03:10:00|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|26
1622517010000|2021-06-01 03:10:10|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|12
1622517020000|2021-06-01 03:10:20|4203.13|4202.53|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|11
1622517040000|2021-06-01 03:10:40|4203|4202.4|4202.88|4202.28|4203.13|4202.53|4202.88|4202.28|22
1622517050000|2021-06-01 03:10:50|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|5
1622517060000|2021-06-01 03:11:00|4203|4202.4|4202.88|4202.28|4203|4202.4|4202.88|4202.28|24
1622517080000|2021-06-01 03:11:20|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|9
1622517090000|2021-06-01 03:11:30|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|9
1622517120000|2021-06-01 03:12:00|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|21
1622517130000|2021-06-01 03:12:10|||||||||5
1622517140000|2021-06-01 03:12:20|||||||||2
1622517170000|2021-06-01 03:12:50|4203|4202.4|4203|4202.4|4203.13|4202.53|4202.88|4202.28|18
1622517180000|2021-06-01 03:13:00|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|3
1622517190000|2021-06-01 03:13:10|||||||||10
1622517200000|2021-06-01 03:13:20|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|11
1622517230000|2021-06-01 03:13:50|||||||||1
1622517240000|2021-06-01 03:14:00|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|13
1622517260000|2021-06-01 03:14:20|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|7
1622517280000|2021-06-01 03:14:40|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|29
1622517310000|2021-06-01 03:15:10|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|29
1622517320000|2021-06-01 03:15:20|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|50
1622517330000|2021-06-01 03:15:30|||||||||37
1622517340000|2021-06-01 03:15:40|4203.75|4203.15|4203.88|4203.28|4204|4203.4|4203.63|4203.03|109
1622517350000|2021-06-01 03:15:50|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|16
1622517360000|2021-06-01 03:16:00|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|18
1622517370000|2021-06-01 03:16:10|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|20
1622517380000|2021-06-01 03:16:20|4204|4203.4|4204.13|4203.53|4204.25|4203.65|4204|4203.4|49
1622517390000|2021-06-01 03:16:30|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|12
1622517400000|2021-06-01 03:16:40|4204.38|4203.78|4204.25|4203.65|4204.38|4203.78|4204.25|4203.65|20
1622517410000|2021-06-01 03:16:50|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|4
1622517420000|2021-06-01 03:17:00|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|15
1622517430000|2021-06-01 03:17:10|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|2
1622517450000|2021-06-01 03:17:30|||||||||4
1622517460000|2021-06-01 03:17:40|||||||||3
1622517480000|2021-06-01 03:18:00|||||||||21
1622517500000|2021-06-01 03:18:20|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|23
1622517510000|2021-06-01 03:18:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|16
1622517520000|2021-06-01 03:18:40|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|10
1622517530000|2021-06-01 03:18:50|4204|4203.4|4204|4203.4|4204.13|4203.53|4204|4203.4|12
1622517540000|2021-06-01 03:19:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|0
1622517550000|2021-06-01 03:19:10|||||||||4
1622517560000|2021-06-01 03:19:20|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|9
1622517570000|2021-06-01 03:19:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|0
1622517600000|2021-06-01 03:20:00|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|39
1622517610000|2021-06-01 03:20:10|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|23
1622517620000|2021-06-01 03:20:20|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|6
1622517630000|2021-06-01 03:20:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|8
1622517660000|2021-06-01 03:21:00|||||||||11
1622517670000|2021-06-01 03:21:10|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|11
1622517680000|2021-06-01 03:21:20|||||||||6
1622517690000|2021-06-01 03:21:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|50
1622517700000|2021-06-01 03:21:40|||||||||41
1622517710000|2021-06-01 03:21:50|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|14
1622517720000|2021-06-01 03:22:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|41
1622517730000|2021-06-01 03:22:10|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|30
1622517740000|2021-06-01 03:22:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|7
1622517750000|2021-06-01 03:22:30|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|58
1622517760000|2021-06-01 03:22:40|||||||||26
1622517780000|2021-06-01 03:23:00|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|18
1622517790000|2021-06-01 03:23:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|16
1622517800000|2021-06-01 03:23:20|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|23
1622517810000|2021-06-01 03:23:30|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|12
1622517820000|2021-06-01 03:23:40|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.13|4204.53|10
1622517830000|2021-06-01 03:23:50|4205.13|4204.53|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|13
1622517840000|2021-06-01 03:24:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|9
1622517850000|2021-06-01 03:24:10|||||||||1
1622517860000|2021-06-01 03:24:20|||||||||2
1622517880000|2021-06-01 03:24:40|||||||||7
1622517890000|2021-06-01 03:24:50|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|22
1622517900000|2021-06-01 03:25:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|16
1622517910000|2021-06-01 03:25:10|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|33
1622517920000|2021-06-01 03:25:20|4204.63|4204.03|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|16
1622517930000|2021-06-01 03:25:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|9
1622517940000|2021-06-01 03:25:40|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|18
1622517950000|2021-06-01 03:25:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|12
1622517960000|2021-06-01 03:26:00|4205.63|4205.03|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|35
1622517970000|2021-06-01 03:26:10|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|19
1622517980000|2021-06-01 03:26:20|||||||||1
1622518000000|2021-06-01 03:26:40|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|47
1622518010000|2021-06-01 03:26:50|||||||||4
1622518020000|2021-06-01 03:27:00|4205.25|4204.65|4205.63|4205.03|4205.63|4205.03|4205.25|4204.65|43
1622518030000|2021-06-01 03:27:10|||||||||12
1622518040000|2021-06-01 03:27:20|||||||||2
1622518050000|2021-06-01 03:27:30|||||||||1
1622518060000|2021-06-01 03:27:40|||||||||13
1622518080000|2021-06-01 03:28:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|14
1622518090000|2021-06-01 03:28:10|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|31
1622518100000|2021-06-01 03:28:20|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|14
1622518140000|2021-06-01 03:29:00|||||||||5
1622518180000|2021-06-01 03:29:40|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|31
1622518200000|2021-06-01 03:30:00|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|70
1622518210000|2021-06-01 03:30:10|||||||||13
1622518220000|2021-06-01 03:30:20|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|15
1622518230000|2021-06-01 03:30:30|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|24
1622518240000|2021-06-01 03:30:40|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|18
1622518250000|2021-06-01 03:30:50|4205.38|4204.78|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|14
1622518260000|2021-06-01 03:31:00|4205.5|4204.9|4205.88|4205.28|4205.88|4205.28|4205.5|4204.9|21
1622518270000|2021-06-01 03:31:10|4206|4205.4|4206|4205.4|4206|4205.4|4205.88|4205.28|27
1622518280000|2021-06-01 03:31:20|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206|4205.4|31
1622518290000|2021-06-01 03:31:30|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|27
1622518300000|2021-06-01 03:31:40|4206.25|4205.65|4205.88|4205.28|4206.25|4205.65|4205.88|4205.28|26
1622518310000|2021-06-01 03:31:50|||||||||5
1622518320000|2021-06-01 03:32:00|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|10
1622518330000|2021-06-01 03:32:10|||||||||5
1622518340000|2021-06-01 03:32:20|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|28
1622518350000|2021-06-01 03:32:30|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|2
1622518360000|2021-06-01 03:32:40|||||||||6
1622518370000|2021-06-01 03:32:50|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|22
1622518380000|2021-06-01 03:33:00|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|17
1622518400000|2021-06-01 03:33:20|4205.63|4205.03|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|32
1622518410000|2021-06-01 03:33:30|||||||||8
1622518420000|2021-06-01 03:33:40|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|15
1622518430000|2021-06-01 03:33:50|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|27
1622518440000|2021-06-01 03:34:00|||||||||1
1622518450000|2021-06-01 03:34:10|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|7
1622518460000|2021-06-01 03:34:20|||||||||3
1622518470000|2021-06-01 03:34:30|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|22
1622518490000|2021-06-01 03:34:50|||||||||16
1622518500000|2021-06-01 03:35:00|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|55
1622518510000|2021-06-01 03:35:10|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|9
1622518520000|2021-06-01 03:35:20|||||||||6
1622518540000|2021-06-01 03:35:40|||||||||1
1622518550000|2021-06-01 03:35:50|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|24
1622518560000|2021-06-01 03:36:00|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|16
1622518570000|2021-06-01 03:36:10|4206|4205.4|4206|4205.4|4206.13|4205.53|4206|4205.4|22
1622518580000|2021-06-01 03:36:20|4206.13|4205.53|4206|4205.4|4206.13|4205.53|4205.88|4205.28|10
1622518590000|2021-06-01 03:36:30|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|0
1622518600000|2021-06-01 03:36:40|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|50
1622518610000|2021-06-01 03:36:50|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|2
1622518630000|2021-06-01 03:37:10|||||||||4
1622518640000|2021-06-01 03:37:20|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|3
1622518650000|2021-06-01 03:37:30|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|6
1622518660000|2021-06-01 03:37:40|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206|4205.4|5
1622518670000|2021-06-01 03:37:50|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|5
1622518680000|2021-06-01 03:38:00|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|4
1622518690000|2021-06-01 03:38:10|||||||||6
1622518730000|2021-06-01 03:38:50|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|24
1622518740000|2021-06-01 03:39:00|4206.13|4205.53|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|13
1622518750000|2021-06-01 03:39:10|4205.88|4205.28|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|3
1622518760000|2021-06-01 03:39:20|4206|4205.4|4206|4205.4|4206.13|4205.53|4205.88|4205.28|13
1622518770000|2021-06-01 03:39:30|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|0
1622518790000|2021-06-01 03:39:50|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|7
1622518800000|2021-06-01 03:40:00|||||||||14
1622518810000|2021-06-01 03:40:10|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|30
1622518820000|2021-06-01 03:40:20|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|11
1622518870000|2021-06-01 03:41:10|||||||||6
1622518880000|2021-06-01 03:41:20|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|49
1622518890000|2021-06-01 03:41:30|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|47
1622518900000|2021-06-01 03:41:40|4205.5|4204.9|4205.88|4205.28|4205.88|4205.28|4205.5|4204.9|19
1622518910000|2021-06-01 03:41:50|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|6
1622518920000|2021-06-01 03:42:00|||||||||2
1622518930000|2021-06-01 03:42:10|||||||||4
1622518940000|2021-06-01 03:42:20|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|15
1622518960000|2021-06-01 03:42:40|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|8
1622518980000|2021-06-01 03:43:00|||||||||21
1622519000000|2021-06-01 03:43:20|||||||||1
1622519030000|2021-06-01 03:43:50|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|12
1622519070000|2021-06-01 03:44:30|||||||||4
1622519080000|2021-06-01 03:44:40|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|4
1622519100000|2021-06-01 03:45:00|||||||||20
1622519120000|2021-06-01 03:45:20|4205.63|4205.03|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|19
1622519130000|2021-06-01 03:45:30|4205.38|4204.78|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|0
1622519140000|2021-06-01 03:45:40|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|15
1622519200000|2021-06-01 03:46:40|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|21
1622519210000|2021-06-01 03:46:50|||||||||7
1622519220000|2021-06-01 03:47:00|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|21
1622519230000|2021-06-01 03:47:10|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|19
1622519270000|2021-06-01 03:47:50|||||||||2
1622519280000|2021-06-01 03:48:00|||||||||2
1622519290000|2021-06-01 03:48:10|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|26
1622519300000|2021-06-01 03:48:20|||||||||1
1622519340000|2021-06-01 03:49:00|||||||||6
1622519360000|2021-06-01 03:49:20|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|6
1622519420000|2021-06-01 03:50:20|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|13
1622519430000|2021-06-01 03:50:30|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|6
1622519440000|2021-06-01 03:50:40|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|10
1622519450000|2021-06-01 03:50:50|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|5
1622519460000|2021-06-01 03:51:00|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|5
1622519470000|2021-06-01 03:51:10|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|6
1622519490000|2021-06-01 03:51:30|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|21
1622519510000|2021-06-01 03:51:50|||||||||1
1622519520000|2021-06-01 03:52:00|4205.38|4204.78|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|18
1622519550000|2021-06-01 03:52:30|||||||||3
1622519560000|2021-06-01 03:52:40|||||||||2
1622519580000|2021-06-01 03:53:00|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|15
1622519590000|2021-06-01 03:53:10|||||||||1
1622519600000|2021-06-01 03:53:20|||||||||1
1622519620000|2021-06-01 03:53:40|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|10
1622519630000|2021-06-01 03:53:50|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|20
1622519650000|2021-06-01 03:54:10|||||||||16
1622519660000|2021-06-01 03:54:20|4205.63|4205.03|4205.5|4204.9|4205.63|4205.03|4205.38|4204.78|13
1622519670000|2021-06-01 03:54:30|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|12
1622519680000|2021-06-01 03:54:40|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|17
1622519690000|2021-06-01 03:54:50|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|3
1622519700000|2021-06-01 03:55:00|||||||||2
1622519710000|2021-06-01 03:55:10|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|17
1622519720000|2021-06-01 03:55:20|||||||||28
1622519740000|2021-06-01 03:55:40|||||||||7
1622519760000|2021-06-01 03:56:00|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|20
1622519770000|2021-06-01 03:56:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|46
1622519780000|2021-06-01 03:56:20|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|3
1622519800000|2021-06-01 03:56:40|||||||||1
1622519820000|2021-06-01 03:57:00|||||||||7
1622519860000|2021-06-01 03:57:40|||||||||20
1622519900000|2021-06-01 03:58:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|18
1622519930000|2021-06-01 03:58:50|||||||||19
1622519940000|2021-06-01 03:59:00|||||||||3
1622519960000|2021-06-01 03:59:20|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|10
1622519970000|2021-06-01 03:59:30|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|11
1622519980000|2021-06-01 03:59:40|||||||||1
1622519990000|2021-06-01 03:59:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|10
1622520000000|2021-06-01 04:00:00|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|25
1622520030000|2021-06-01 04:00:30|||||||||9
1622520040000|2021-06-01 04:00:40|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|12
1622520070000|2021-06-01 04:01:10|||||||||19
1622520090000|2021-06-01 04:01:30|||||||||1
1622520100000|2021-06-01 04:01:40|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|13
1622520120000|2021-06-01 04:02:00|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|5
1622520130000|2021-06-01 04:02:10|||||||||2
1622520150000|2021-06-01 04:02:30|||||||||3
1622520180000|2021-06-01 04:03:00|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|23
1622520190000|2021-06-01 04:03:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|18
1622520200000|2021-06-01 04:03:20|||||||||1
1622520250000|2021-06-01 04:04:10|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|48
1622520270000|2021-06-01 04:04:30|||||||||1
1622520280000|2021-06-01 04:04:40|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|20
1622520290000|2021-06-01 04:04:50|||||||||1
1622520320000|2021-06-01 04:05:20|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|25
1622520330000|2021-06-01 04:05:30|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|9
1622520340000|2021-06-01 04:05:40|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|11
1622520360000|2021-06-01 04:06:00|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|6
1622520370000|2021-06-01 04:06:10|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|7
1622520380000|2021-06-01 04:06:20|||||||||1
1622520390000|2021-06-01 04:06:30|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|1
1622520400000|2021-06-01 04:06:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|2
1622520440000|2021-06-01 04:07:20|||||||||2
1622520470000|2021-06-01 04:07:50|||||||||1
1622520510000|2021-06-01 04:08:30|||||||||8
1622520530000|2021-06-01 04:08:50|||||||||10
1622520540000|2021-06-01 04:09:00|||||||||1
1622520560000|2021-06-01 04:09:20|||||||||4
1622520570000|2021-06-01 04:09:30|||||||||2
1622520590000|2021-06-01 04:09:50|4205.5|4204.9|4205.88|4205.28|4205.88|4205.28|4205.5|4204.9|27
1622520600000|2021-06-01 04:10:00|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|64
1622520610000|2021-06-01 04:10:10|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|14
1622520620000|2021-06-01 04:10:20|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|17
1622520650000|2021-06-01 04:10:50|||||||||1
1622520660000|2021-06-01 04:11:00|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|3
1622520670000|2021-06-01 04:11:10|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|15
1622520690000|2021-06-01 04:11:30|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|8
1622520700000|2021-06-01 04:11:40|||||||||11
1622520710000|2021-06-01 04:11:50|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|5
1622520730000|2021-06-01 04:12:10|||||||||2
1622520740000|2021-06-01 04:12:20|||||||||1
1622520760000|2021-06-01 04:12:40|||||||||5
1622520780000|2021-06-01 04:13:00|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|13
1622520810000|2021-06-01 04:13:30|||||||||15
1622520820000|2021-06-01 04:13:40|||||||||1
1622520860000|2021-06-01 04:14:20|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|30
1622520910000|2021-06-01 04:15:10|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|15
1622520950000|2021-06-01 04:15:50|||||||||17
1622520960000|2021-06-01 04:16:00|||||||||1
1622521000000|2021-06-01 04:16:40|||||||||4
1622521010000|2021-06-01 04:16:50|||||||||1
1622521020000|2021-06-01 04:17:00|||||||||2
1622521030000|2021-06-01 04:17:10|||||||||22
1622521050000|2021-06-01 04:17:30|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|22
1622521060000|2021-06-01 04:17:40|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|4
1622521080000|2021-06-01 04:18:00|||||||||3
1622521100000|2021-06-01 04:18:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|9
1622521110000|2021-06-01 04:18:30|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|23
1622521140000|2021-06-01 04:19:00|||||||||8
1622521150000|2021-06-01 04:19:10|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|14
1622521160000|2021-06-01 04:19:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|24
1622521170000|2021-06-01 04:19:30|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|7
1622521230000|2021-06-01 04:20:30|||||||||3
1622521250000|2021-06-01 04:20:50|||||||||2
1622521260000|2021-06-01 04:21:00|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|7
1622521280000|2021-06-01 04:21:20|||||||||3
1622521290000|2021-06-01 04:21:30|||||||||1
1622521300000|2021-06-01 04:21:40|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|12
1622521310000|2021-06-01 04:21:50|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|15
1622521320000|2021-06-01 04:22:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|10
1622521350000|2021-06-01 04:22:30|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|37
1622521390000|2021-06-01 04:23:10|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4
1622521410000|2021-06-01 04:23:30|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|26
1622521420000|2021-06-01 04:23:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|16
1622521430000|2021-06-01 04:23:50|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|7
1622521440000|2021-06-01 04:24:00|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|14
1622521510000|2021-06-01 04:25:10|||||||||29
1622521520000|2021-06-01 04:25:20|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|13
1622521530000|2021-06-01 04:25:30|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|11
1622521540000|2021-06-01 04:25:40|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|5
1622521560000|2021-06-01 04:26:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|2
1622521620000|2021-06-01 04:27:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|33
1622521630000|2021-06-01 04:27:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|2
1622521650000|2021-06-01 04:27:30|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|6
1622521680000|2021-06-01 04:28:00|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|12
1622521690000|2021-06-01 04:28:10|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|9
1622521720000|2021-06-01 04:28:40|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|12
1622521730000|2021-06-01 04:28:50|||||||||2
1622521740000|2021-06-01 04:29:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|5
1622521750000|2021-06-01 04:29:10|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|10
1622521790000|2021-06-01 04:29:50|||||||||5
1622521800000|2021-06-01 04:30:00|||||||||13
1622521810000|2021-06-01 04:30:10|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|3
1622521840000|2021-06-01 04:30:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|49
1622521860000|2021-06-01 04:31:00|||||||||2
1622521870000|2021-06-01 04:31:10|||||||||4
1622521880000|2021-06-01 04:31:20|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|41
1622521890000|2021-06-01 04:31:30|||||||||19
1622521900000|2021-06-01 04:31:40|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|19
1622521910000|2021-06-01 04:31:50|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|32
1622521920000|2021-06-01 04:32:00|4204.25|4203.65|4204.63|4204.03|4204.63|4204.03|4204.25|4203.65|44
1622521930000|2021-06-01 04:32:10|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|8
1622521940000|2021-06-01 04:32:20|||||||||3
1622521950000|2021-06-01 04:32:30|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|21
1622521970000|2021-06-01 04:32:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|16
1622521990000|2021-06-01 04:33:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|22
1622522000000|2021-06-01 04:33:20|||||||||2
1622522010000|2021-06-01 04:33:30|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|33
1622522020000|2021-06-01 04:33:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|25
1622522030000|2021-06-01 04:33:50|||||||||5
1622522080000|2021-06-01 04:34:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|33
1622522090000|2021-06-01 04:34:50|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|3
1622522110000|2021-06-01 04:35:10|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|9
1622522130000|2021-06-01 04:35:30|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|17
1622522140000|2021-06-01 04:35:40|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|10
1622522150000|2021-06-01 04:35:50|||||||||7
1622522190000|2021-06-01 04:36:30|||||||||2
1622522200000|2021-06-01 04:36:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|10
1622522210000|2021-06-01 04:36:50|||||||||1
1622522260000|2021-06-01 04:37:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|20
1622522270000|2021-06-01 04:37:50|||||||||2
1622522290000|2021-06-01 04:38:10|||||||||2
1622522330000|2021-06-01 04:38:50|||||||||11
1622522380000|2021-06-01 04:39:40|||||||||14
1622522390000|2021-06-01 04:39:50|||||||||5
1622522400000|2021-06-01 04:40:00|||||||||6
1622522420000|2021-06-01 04:40:20|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|12
1622522430000|2021-06-01 04:40:30|||||||||30
1622522440000|2021-06-01 04:40:40|||||||||10
1622522450000|2021-06-01 04:40:50|4204.88|4204.28|4205|4204.4|4205.13|4204.53|4204.88|4204.28|3
1622522460000|2021-06-01 04:41:00|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205|4204.4|25
1622522500000|2021-06-01 04:41:40|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|16
1622522520000|2021-06-01 04:42:00|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|10
1622522530000|2021-06-01 04:42:10|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|21
1622522540000|2021-06-01 04:42:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|6
1622522600000|2021-06-01 04:43:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|12
1622522610000|2021-06-01 04:43:30|||||||||1
1622522620000|2021-06-01 04:43:40|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|8
1622522630000|2021-06-01 04:43:50|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|7
1622522640000|2021-06-01 04:44:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|28
1622522690000|2021-06-01 04:44:50|||||||||1
1622522720000|2021-06-01 04:45:20|||||||||2
1622522730000|2021-06-01 04:45:30|||||||||2
1622522780000|2021-06-01 04:46:20|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|33
1622522790000|2021-06-01 04:46:30|||||||||10
1622522810000|2021-06-01 04:46:50|||||||||1
1622522820000|2021-06-01 04:47:00|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|34
1622522850000|2021-06-01 04:47:30|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|41
1622522870000|2021-06-01 04:47:50|||||||||12
1622522880000|2021-06-01 04:48:00|||||||||7
1622522890000|2021-06-01 04:48:10|4206.25|4205.65|4206.63|4206.03|4206.88|4206.28|4206.25|4205.65|123
1622522900000|2021-06-01 04:48:20|4206.38|4205.78|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|40
1622522910000|2021-06-01 04:48:30|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|13
1622522920000|2021-06-01 04:48:40|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|39
1622522930000|2021-06-01 04:48:50|4206.75|4206.15|4207.38|4206.78|4207.38|4206.78|4206.63|4206.03|222
1622522940000|2021-06-01 04:49:00|4207.13|4206.53|4207.13|4206.53|4207.38|4206.78|4206.88|4206.28|67
1622522950000|2021-06-01 04:49:10|4207.25|4206.65|4207.38|4206.78|4207.5|4206.9|4207.25|4206.65|66
1622522960000|2021-06-01 04:49:20|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|65
1622522970000|2021-06-01 04:49:30|||||||||4
1622522980000|2021-06-01 04:49:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|58
1622522990000|2021-06-01 04:49:50|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|58
1622523000000|2021-06-01 04:50:00|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|40
1622523010000|2021-06-01 04:50:10|4207.75|4207.15|4207.38|4206.78|4207.75|4207.15|4207.38|4206.78|36
1622523020000|2021-06-01 04:50:20|4207.5|4206.9|4207.5|4206.9|4207.63|4207.03|4207.38|4206.78|37
1622523030000|2021-06-01 04:50:30|4207.38|4206.78|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|40
1622523040000|2021-06-01 04:50:40|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|16
1622523050000|2021-06-01 04:50:50|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|46
1622523060000|2021-06-01 04:51:00|||||||||1
1622523070000|2021-06-01 04:51:10|||||||||1
1622523080000|2021-06-01 04:51:20|||||||||1
1622523110000|2021-06-01 04:51:50|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|69
1622523120000|2021-06-01 04:52:00|4207.13|4206.53|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|32
1622523130000|2021-06-01 04:52:10|||||||||13
1622523140000|2021-06-01 04:52:20|4207.13|4206.53|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|24
1622523150000|2021-06-01 04:52:30|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.25|4206.65|6
1622523160000|2021-06-01 04:52:40|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|16
1622523170000|2021-06-01 04:52:50|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|13
1622523200000|2021-06-01 04:53:20|4207.5|4206.9|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|20
1622523220000|2021-06-01 04:53:40|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4
1622523230000|2021-06-01 04:53:50|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|23
1622523250000|2021-06-01 04:54:10|||||||||1
1622523260000|2021-06-01 04:54:20|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|6
1622523270000|2021-06-01 04:54:30|||||||||3
1622523280000|2021-06-01 04:54:40|4207.38|4206.78|4207.5|4206.9|4207.5|4206.9|4207.38|4206.78|11
1622523290000|2021-06-01 04:54:50|4207.38|4206.78|4207.5|4206.9|4207.5|4206.9|4207.38|4206.78|0
1622523300000|2021-06-01 04:55:00|4207.38|4206.78|4208.13|4207.53|4208.13|4207.53|4207.38|4206.78|240
1622523310000|2021-06-01 04:55:10|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|20
1622523320000|2021-06-01 04:55:20|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|10
1622523340000|2021-06-01 04:55:40|||||||||3
1622523350000|2021-06-01 04:55:50|||||||||14
1622523360000|2021-06-01 04:56:00|||||||||35
1622523370000|2021-06-01 04:56:10|||||||||28
1622523380000|2021-06-01 04:56:20|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|8
1622523390000|2021-06-01 04:56:30|||||||||30
1622523400000|2021-06-01 04:56:40|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|20
1622523410000|2021-06-01 04:56:50|||||||||2
1622523420000|2021-06-01 04:57:00|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|7
1622523430000|2021-06-01 04:57:10|||||||||2
1622523440000|2021-06-01 04:57:20|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|34
1622523470000|2021-06-01 04:57:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|25
1622523480000|2021-06-01 04:58:00|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|6
1622523490000|2021-06-01 04:58:10|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|13
1622523500000|2021-06-01 04:58:20|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|15
1622523510000|2021-06-01 04:58:30|||||||||1
1622523520000|2021-06-01 04:58:40|||||||||10
1622523540000|2021-06-01 04:59:00|4208|4207.4|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|73
1622523550000|2021-06-01 04:59:10|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|12
1622523580000|2021-06-01 04:59:40|||||||||7
1622523590000|2021-06-01 04:59:50|||||||||1
1622523600000|2021-06-01 05:00:00|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|18
1622523610000|2021-06-01 05:00:10|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|13
1622523630000|2021-06-01 05:00:30|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|27
1622523640000|2021-06-01 05:00:40|||||||||10
1622523650000|2021-06-01 05:00:50|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|18
1622523660000|2021-06-01 05:01:00|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|6
1622523670000|2021-06-01 05:01:10|4208|4207.4|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|14
1622523690000|2021-06-01 05:01:30|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|33
1622523700000|2021-06-01 05:01:40|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|20
1622523710000|2021-06-01 05:01:50|||||||||2
1622523720000|2021-06-01 05:02:00|4207.88|4207.28|4207.75|4207.15|4207.88|4207.28|4207.63|4207.03|50
1622523730000|2021-06-01 05:02:10|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|16
1622523760000|2021-06-01 05:02:40|||||||||2
1622523770000|2021-06-01 05:02:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|7
1622523780000|2021-06-01 05:03:00|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|11
1622523790000|2021-06-01 05:03:10|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|6
1622523800000|2021-06-01 05:03:20|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|26
1622523820000|2021-06-01 05:03:40|4208|4207.4|4208|4207.4|4208|4207.4|4207.88|4207.28|16
1622523830000|2021-06-01 05:03:50|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|2
1622523840000|2021-06-01 05:04:00|||||||||2
1622523850000|2021-06-01 05:04:10|||||||||2
1622523860000|2021-06-01 05:04:20|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|23
1622523880000|2021-06-01 05:04:40|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|16
1622523890000|2021-06-01 05:04:50|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|10
1622523900000|2021-06-01 05:05:00|||||||||10
1622523910000|2021-06-01 05:05:10|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.13|4206.53|105
1622523920000|2021-06-01 05:05:20|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|19
1622523940000|2021-06-01 05:05:40|||||||||2
1622523950000|2021-06-01 05:05:50|||||||||1
1622523960000|2021-06-01 05:06:00|||||||||1
1622523970000|2021-06-01 05:06:10|||||||||3
1622523990000|2021-06-01 05:06:30|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|24
1622524010000|2021-06-01 05:06:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|10
1622524020000|2021-06-01 05:07:00|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|24
1622524030000|2021-06-01 05:07:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|52
1622524040000|2021-06-01 05:07:20|4207.25|4206.65|4207.63|4207.03|4207.63|4207.03|4207.25|4206.65|32
1622524050000|2021-06-01 05:07:30|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|17
1622524060000|2021-06-01 05:07:40|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|0
1622524070000|2021-06-01 05:07:50|||||||||7
1622524080000|2021-06-01 05:08:00|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|8
1622524090000|2021-06-01 05:08:10|4207.25|4206.65|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|31
1622524100000|2021-06-01 05:08:20|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|7
1622524110000|2021-06-01 05:08:30|||||||||3
1622524130000|2021-06-01 05:08:50|4207.38|4206.78|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|93
1622524150000|2021-06-01 05:09:10|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|59
1622524170000|2021-06-01 05:09:30|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|33
1622524180000|2021-06-01 05:09:40|||||||||2
1622524200000|2021-06-01 05:10:00|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.25|4206.65|38
1622524210000|2021-06-01 05:10:10|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|13
1622524230000|2021-06-01 05:10:30|||||||||3
1622524240000|2021-06-01 05:10:40|||||||||1
1622524250000|2021-06-01 05:10:50|||||||||6
1622524260000|2021-06-01 05:11:00|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|9
1622524270000|2021-06-01 05:11:10|||||||||5
1622524280000|2021-06-01 05:11:20|||||||||2
1622524290000|2021-06-01 05:11:30|||||||||32
1622524310000|2021-06-01 05:11:50|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4
1622524320000|2021-06-01 05:12:00|||||||||1
1622524330000|2021-06-01 05:12:10|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|16
1622524340000|2021-06-01 05:12:20|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|6
1622524380000|2021-06-01 05:13:00|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|23
1622524400000|2021-06-01 05:13:20|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|32
1622524410000|2021-06-01 05:13:30|||||||||1
1622524440000|2021-06-01 05:14:00|||||||||4
1622524450000|2021-06-01 05:14:10|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|24
1622524460000|2021-06-01 05:14:20|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|35
1622524500000|2021-06-01 05:15:00|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|22
1622524520000|2021-06-01 05:15:20|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|26
1622524530000|2021-06-01 05:15:30|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|27
1622524540000|2021-06-01 05:15:40|4207.25|4206.65|4207.25|4206.65|4207.38|4206.78|4207.25|4206.65|22
1622524550000|2021-06-01 05:15:50|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|4
1622524560000|2021-06-01 05:16:00|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|10
1622524580000|2021-06-01 05:16:20|||||||||2
1622524590000|2021-06-01 05:16:30|||||||||2
1622524700000|2021-06-01 05:18:20|||||||||21
1622524760000|2021-06-01 05:19:20|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|52
1622524770000|2021-06-01 05:19:30|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|11
1622524800000|2021-06-01 05:20:00|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|40
1622524810000|2021-06-01 05:20:10|||||||||4
1622524820000|2021-06-01 05:20:20|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|4
1622524840000|2021-06-01 05:20:40|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|57
1622524860000|2021-06-01 05:21:00|||||||||2
1622524880000|2021-06-01 05:21:20|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|36
1622524890000|2021-06-01 05:21:30|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|11
1622524900000|2021-06-01 05:21:40|||||||||10
1622524910000|2021-06-01 05:21:50|||||||||1
1622524920000|2021-06-01 05:22:00|||||||||1
1622524930000|2021-06-01 05:22:10|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|12
1622524970000|2021-06-01 05:22:50|||||||||6
1622524980000|2021-06-01 05:23:00|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|8
1622525000000|2021-06-01 05:23:20|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|25
1622525010000|2021-06-01 05:23:30|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|5
1622525020000|2021-06-01 05:23:40|||||||||4
1622525030000|2021-06-01 05:23:50|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|5
1622525040000|2021-06-01 05:24:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|9
1622525050000|2021-06-01 05:24:10|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|16
1622525080000|2021-06-01 05:24:40|||||||||34
1622525090000|2021-06-01 05:24:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|5
1622525100000|2021-06-01 05:25:00|4208|4207.4|4208|4207.4|4208|4207.4|4207.88|4207.28|21
1622525110000|2021-06-01 05:25:10|4208.13|4207.53|4208|4207.4|4208.13|4207.53|4207.88|4207.28|24
1622525120000|2021-06-01 05:25:20|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|1
1622525130000|2021-06-01 05:25:30|||||||||2
1622525140000|2021-06-01 05:25:40|||||||||1
1622525150000|2021-06-01 05:25:50|||||||||1
1622525160000|2021-06-01 05:26:00|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|29
1622525180000|2021-06-01 05:26:20|||||||||1
1622525190000|2021-06-01 05:26:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|15
1622525210000|2021-06-01 05:26:50|4208|4207.4|4208.38|4207.78|4208.38|4207.78|4208|4207.4|63
1622525220000|2021-06-01 05:27:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|44
1622525230000|2021-06-01 05:27:10|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|11
1622525240000|2021-06-01 05:27:20|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|5
1622525250000|2021-06-01 05:27:30|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|28
1622525260000|2021-06-01 05:27:40|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|8
1622525270000|2021-06-01 05:27:50|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|3
1622525280000|2021-06-01 05:28:00|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|50
1622525290000|2021-06-01 05:28:10|4207.88|4207.28|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|43
1622525300000|2021-06-01 05:28:20|||||||||43
1622525310000|2021-06-01 05:28:30|||||||||1
1622525320000|2021-06-01 05:28:40|||||||||5
1622525350000|2021-06-01 05:29:10|||||||||4
1622525360000|2021-06-01 05:29:20|||||||||3
1622525370000|2021-06-01 05:29:30|||||||||4
1622525380000|2021-06-01 05:29:40|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|49
1622525390000|2021-06-01 05:29:50|4207.25|4206.65|4206.63|4206.03|4207.38|4206.78|4206.63|4206.03|116
1622525400000|2021-06-01 05:30:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|125
1622525410000|2021-06-01 05:30:10|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|63
1622525420000|2021-06-01 05:30:20|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|45
1622525430000|2021-06-01 05:30:30|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|29
1622525460000|2021-06-01 05:31:00|4207.63|4207.03|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|61
1622525470000|2021-06-01 05:31:10|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|23
1622525480000|2021-06-01 05:31:20|||||||||3
1622525490000|2021-06-01 05:31:30|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|25
1622525500000|2021-06-01 05:31:40|||||||||1
1622525510000|2021-06-01 05:31:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|36
1622525520000|2021-06-01 05:32:00|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|113
1622525530000|2021-06-01 05:32:10|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|27
1622525540000|2021-06-01 05:32:20|||||||||2
1622525550000|2021-06-01 05:32:30|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|18
1622525560000|2021-06-01 05:32:40|||||||||2
1622525570000|2021-06-01 05:32:50|||||||||3
1622525580000|2021-06-01 05:33:00|||||||||4
1622525590000|2021-06-01 05:33:10|||||||||3
1622525600000|2021-06-01 05:33:20|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|28
1622525610000|2021-06-01 05:33:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208|4207.4|39
1622525630000|2021-06-01 05:33:50|||||||||3
1622525640000|2021-06-01 05:34:00|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|37
1622525650000|2021-06-01 05:34:10|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|3
1622525660000|2021-06-01 05:34:20|||||||||1
1622525670000|2021-06-01 05:34:30|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4207.88|4207.28|150
1622525700000|2021-06-01 05:35:00|4208.25|4207.65|4207.88|4207.28|4208.25|4207.65|4207.88|4207.28|54
1622525710000|2021-06-01 05:35:10|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|27
1622525720000|2021-06-01 05:35:20|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|18
1622525730000|2021-06-01 05:35:30|||||||||1
1622525760000|2021-06-01 05:36:00|||||||||3
1622525770000|2021-06-01 05:36:10|4207.88|4207.28|4207.75|4207.15|4207.88|4207.28|4207.63|4207.03|32
1622525780000|2021-06-01 05:36:20|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|1
1622525790000|2021-06-01 05:36:30|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|19
1622525800000|2021-06-01 05:36:40|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|15
1622525810000|2021-06-01 05:36:50|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|0
1622525820000|2021-06-01 05:37:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|20
1622525830000|2021-06-01 05:37:10|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|10
1622525840000|2021-06-01 05:37:20|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|6
1622525860000|2021-06-01 05:37:40|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|18
1622525870000|2021-06-01 05:37:50|||||||||2
1622525880000|2021-06-01 05:38:00|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|29
1622525890000|2021-06-01 05:38:10|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|8
1622525900000|2021-06-01 05:38:20|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|3
1622525910000|2021-06-01 05:38:30|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|1
1622525920000|2021-06-01 05:38:40|4208|4207.4|4207.63|4207.03|4208|4207.4|4207.63|4207.03|4
1622525930000|2021-06-01 05:38:50|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|5
1622525940000|2021-06-01 05:39:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|15
1622525960000|2021-06-01 05:39:20|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|6
1622525970000|2021-06-01 05:39:30|4208|4207.4|4208|4207.4|4208|4207.4|4207.88|4207.28|19
1622525980000|2021-06-01 05:39:40|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|3
1622525990000|2021-06-01 05:39:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|1
1622526000000|2021-06-01 05:40:00|4208|4207.4|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|16
1622526010000|2021-06-01 05:40:10|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|0
1622526020000|2021-06-01 05:40:20|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|22
1622526030000|2021-06-01 05:40:30|||||||||3
1622526060000|2021-06-01 05:41:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|43
1622526080000|2021-06-01 05:41:20|4208|4207.4|4208|4207.4|4208.13|4207.53|4207.88|4207.28|12
1622526090000|2021-06-01 05:41:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|3
1622526100000|2021-06-01 05:41:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|26
1622526110000|2021-06-01 05:41:50|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|3
1622526120000|2021-06-01 05:42:00|||||||||2
1622526130000|2021-06-01 05:42:10|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|18
1622526140000|2021-06-01 05:42:20|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|3
1622526150000|2021-06-01 05:42:30|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|13
1622526160000|2021-06-01 05:42:40|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|15
1622526170000|2021-06-01 05:42:50|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|13
1622526180000|2021-06-01 05:43:00|||||||||1
1622526190000|2021-06-01 05:43:10|||||||||1
1622526200000|2021-06-01 05:43:20|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|40
1622526230000|2021-06-01 05:43:50|||||||||21
1622526260000|2021-06-01 05:44:20|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|94
1622526280000|2021-06-01 05:44:40|||||||||34
1622526290000|2021-06-01 05:44:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|37
1622526300000|2021-06-01 05:45:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|28
1622526310000|2021-06-01 05:45:10|||||||||6
1622526330000|2021-06-01 05:45:30|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|15
1622526350000|2021-06-01 05:45:50|||||||||6
1622526360000|2021-06-01 05:46:00|||||||||1
1622526370000|2021-06-01 05:46:10|||||||||5
1622526390000|2021-06-01 05:46:30|||||||||5
1622526410000|2021-06-01 05:46:50|||||||||53
1622526420000|2021-06-01 05:47:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|53
1622526440000|2021-06-01 05:47:20|||||||||1
1622526460000|2021-06-01 05:47:40|||||||||35
1622526470000|2021-06-01 05:47:50|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|77
1622526480000|2021-06-01 05:48:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|15
1622526490000|2021-06-01 05:48:10|||||||||68
1622526510000|2021-06-01 05:48:30|||||||||5
1622526520000|2021-06-01 05:48:40|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.13|4207.53|66
1622526540000|2021-06-01 05:49:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|5
1622526570000|2021-06-01 05:49:30|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|20
1622526580000|2021-06-01 05:49:40|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|12
1622526590000|2021-06-01 05:49:50|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|13
1622526600000|2021-06-01 05:50:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|19
1622526610000|2021-06-01 05:50:10|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|1
1622526640000|2021-06-01 05:50:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|16
1622526650000|2021-06-01 05:50:50|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|20
1622526660000|2021-06-01 05:51:00|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|11
1622526670000|2021-06-01 05:51:10|||||||||1
1622526680000|2021-06-01 05:51:20|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|23
1622526690000|2021-06-01 05:51:30|4208|4207.4|4208|4207.4|4208|4207.4|4207.88|4207.28|49
1622526700000|2021-06-01 05:51:40|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|19
1622526720000|2021-06-01 05:52:00|||||||||17
1622526730000|2021-06-01 05:52:10|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|5
1622526740000|2021-06-01 05:52:20|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|22
1622526750000|2021-06-01 05:52:30|4207.75|4207.15|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|3
1622526760000|2021-06-01 05:52:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|13
1622526780000|2021-06-01 05:53:00|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|15
1622526790000|2021-06-01 05:53:10|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|31
1622526800000|2021-06-01 05:53:20|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|29
1622526810000|2021-06-01 05:53:30|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|35
1622526820000|2021-06-01 05:53:40|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|51
1622526830000|2021-06-01 05:53:50|||||||||12
1622526840000|2021-06-01 05:54:00|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|32
1622526850000|2021-06-01 05:54:10|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|26
1622526860000|2021-06-01 05:54:20|||||||||13
1622526870000|2021-06-01 05:54:30|||||||||18
1622526880000|2021-06-01 05:54:40|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|24
1622526890000|2021-06-01 05:54:50|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|21
1622526900000|2021-06-01 05:55:00|4206.75|4206.15|4206.75|4206.15|4206.88|4206.28|4206.63|4206.03|31
1622526910000|2021-06-01 05:55:10|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.75|4206.15|62
1622526920000|2021-06-01 05:55:20|||||||||1
1622526930000|2021-06-01 05:55:30|||||||||1
1622526940000|2021-06-01 05:55:40|||||||||2
1622526950000|2021-06-01 05:55:50|||||||||11
1622526960000|2021-06-01 05:56:00|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|21
1622526970000|2021-06-01 05:56:10|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|36
1622526980000|2021-06-01 05:56:20|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|33
1622527000000|2021-06-01 05:56:40|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|43
1622527010000|2021-06-01 05:56:50|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|78
1622527020000|2021-06-01 05:57:00|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|27
1622527030000|2021-06-01 05:57:10|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|60
1622527040000|2021-06-01 05:57:20|||||||||1
1622527050000|2021-06-01 05:57:30|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|22
1622527060000|2021-06-01 05:57:40|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|31
1622527070000|2021-06-01 05:57:50|4206.63|4206.03|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|24
1622527080000|2021-06-01 05:58:00|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|29
1622527090000|2021-06-01 05:58:10|||||||||1
1622527100000|2021-06-01 05:58:20|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|104
1622527120000|2021-06-01 05:58:40|||||||||6
1622527130000|2021-06-01 05:58:50|||||||||3
1622527140000|2021-06-01 05:59:00|||||||||12
1622527150000|2021-06-01 05:59:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|15
1622527160000|2021-06-01 05:59:20|4206.88|4206.28|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|42
1622527170000|2021-06-01 05:59:30|4207|4206.4|4207.13|4206.53|4207.38|4206.78|4207|4206.4|85
1622527180000|2021-06-01 05:59:40|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|24
1622527190000|2021-06-01 05:59:50|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|8
1622527200000|2021-06-01 06:00:00|4207.13|4206.53|4206.63|4206.03|4207.13|4206.53|4206.63|4206.03|170
1622527210000|2021-06-01 06:00:10|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|58
1622527220000|2021-06-01 06:00:20|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|56
1622527230000|2021-06-01 06:00:30|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|29
1622527240000|2021-06-01 06:00:40|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|58
1622527250000|2021-06-01 06:00:50|4206.38|4205.78|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|50
1622527260000|2021-06-01 06:01:00|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|114
1622527270000|2021-06-01 06:01:10|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.5|4205.9|68
1622527280000|2021-06-01 06:01:20|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.5|4205.9|25
1622527290000|2021-06-01 06:01:30|4206.5|4205.9|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|81
1622527300000|2021-06-01 06:01:40|||||||||19
1622527310000|2021-06-01 06:01:50|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|92
1622527320000|2021-06-01 06:02:00|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|43
1622527330000|2021-06-01 06:02:10|||||||||17
1622527340000|2021-06-01 06:02:20|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|54
1622527350000|2021-06-01 06:02:30|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|22
1622527360000|2021-06-01 06:02:40|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|35
1622527370000|2021-06-01 06:02:50|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|63
1622527380000|2021-06-01 06:03:00|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|32
1622527390000|2021-06-01 06:03:10|4206.63|4206.03|4206.88|4206.28|4206.88|4206.28|4206.38|4205.78|60
1622527400000|2021-06-01 06:03:20|4207.13|4206.53|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|105
1622527410000|2021-06-01 06:03:30|4207.5|4206.9|4207.88|4207.28|4207.88|4207.28|4207.38|4206.78|99
1622527420000|2021-06-01 06:03:40|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|110
1622527430000|2021-06-01 06:03:50|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.25|4207.65|33
1622527440000|2021-06-01 06:04:00|4208.63|4208.03|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|98
1622527450000|2021-06-01 06:04:10|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|76
1622527460000|2021-06-01 06:04:20|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|29
1622527470000|2021-06-01 06:04:30|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|7
1622527480000|2021-06-01 06:04:40|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|28
1622527490000|2021-06-01 06:04:50|||||||||10
1622527500000|2021-06-01 06:05:00|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|76
1622527510000|2021-06-01 06:05:10|4207.88|4207.28|4207.88|4207.28|4208|4207.4|4207.88|4207.28|25
1622527520000|2021-06-01 06:05:20|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|21
1622527530000|2021-06-01 06:05:30|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|10
1622527540000|2021-06-01 06:05:40|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|25
1622527550000|2021-06-01 06:05:50|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|55
1622527560000|2021-06-01 06:06:00|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|10
1622527570000|2021-06-01 06:06:10|||||||||6
1622527580000|2021-06-01 06:06:20|4207.25|4206.65|4206.88|4206.28|4207.38|4206.78|4206.88|4206.28|38
1622527590000|2021-06-01 06:06:30|4207|4206.4|4206.75|4206.15|4207|4206.4|4206.63|4206.03|57
1622527600000|2021-06-01 06:06:40|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|15
1622527610000|2021-06-01 06:06:50|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|10
1622527630000|2021-06-01 06:07:10|||||||||2
1622527640000|2021-06-01 06:07:20|4206.88|4206.28|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|52
1622527650000|2021-06-01 06:07:30|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|21
1622527660000|2021-06-01 06:07:40|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|9
1622527670000|2021-06-01 06:07:50|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|24
1622527680000|2021-06-01 06:08:00|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.63|4206.03|29
1622527700000|2021-06-01 06:08:20|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|12
1622527710000|2021-06-01 06:08:30|4206.5|4205.9|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|14
1622527720000|2021-06-01 06:08:40|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|31
1622527730000|2021-06-01 06:08:50|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|38
1622527740000|2021-06-01 06:09:00|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|37
1622527750000|2021-06-01 06:09:10|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|43
1622527760000|2021-06-01 06:09:20|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|31
1622527770000|2021-06-01 06:09:30|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|48
1622527780000|2021-06-01 06:09:40|4206|4205.4|4205.63|4205.03|4206|4205.4|4205.63|4205.03|124
1622527790000|2021-06-01 06:09:50|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|69
1622527800000|2021-06-01 06:10:00|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|60
1622527810000|2021-06-01 06:10:10|||||||||6
1622527820000|2021-06-01 06:10:20|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|13
1622527830000|2021-06-01 06:10:30|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|45
1622527840000|2021-06-01 06:10:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|26
1622527850000|2021-06-01 06:10:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|53
1622527860000|2021-06-01 06:11:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|6
1622527870000|2021-06-01 06:11:10|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|37
1622527880000|2021-06-01 06:11:20|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|20
1622527890000|2021-06-01 06:11:30|||||||||51
1622527900000|2021-06-01 06:11:40|||||||||4
1622527910000|2021-06-01 06:11:50|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|52
1622527920000|2021-06-01 06:12:00|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|56
1622527930000|2021-06-01 06:12:10|4206.5|4205.9|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|26
1622527940000|2021-06-01 06:12:20|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|48
1622527950000|2021-06-01 06:12:30|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.63|4205.03|16
1622527960000|2021-06-01 06:12:40|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|40
1622527970000|2021-06-01 06:12:50|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|37
1622527980000|2021-06-01 06:13:00|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|20
1622527990000|2021-06-01 06:13:10|||||||||30
1622528000000|2021-06-01 06:13:20|4205.63|4205.03|4205.75|4205.15|4205.88|4205.28|4205.63|4205.03|29
1622528010000|2021-06-01 06:13:30|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|38
1622528020000|2021-06-01 06:13:40|||||||||3
1622528040000|2021-06-01 06:14:00|4205.75|4205.15|4205.63|4205.03|4205.75|4205.15|4205.5|4204.9|55
1622528050000|2021-06-01 06:14:10|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|21
1622528060000|2021-06-01 06:14:20|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|45
1622528080000|2021-06-01 06:14:40|4206.25|4205.65|4206.63|4206.03|4206.63|4206.03|4206.25|4205.65|46
1622528100000|2021-06-01 06:15:00|4206.88|4206.28|4206.63|4206.03|4207.13|4206.53|4206.63|4206.03|82
1622528110000|2021-06-01 06:15:10|4206.75|4206.15|4206.88|4206.28|4206.88|4206.28|4206.75|4206.15|20
1622528120000|2021-06-01 06:15:20|||||||||9
1622528140000|2021-06-01 06:15:40|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|50
1622528150000|2021-06-01 06:15:50|||||||||44
1622528160000|2021-06-01 06:16:00|4207.38|4206.78|4207.13|4206.53|4207.38|4206.78|4207.13|4206.53|56
1622528170000|2021-06-01 06:16:10|4207.25|4206.65|4207.25|4206.65|4207.38|4206.78|4207.13|4206.53|32
1622528180000|2021-06-01 06:16:20|4207.38|4206.78|4207.25|4206.65|4207.38|4206.78|4207.13|4206.53|26
1622528190000|2021-06-01 06:16:30|4207.13|4206.53|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|2
1622528200000|2021-06-01 06:16:40|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|12
1622528210000|2021-06-01 06:16:50|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|40
1622528220000|2021-06-01 06:17:00|||||||||28
1622528230000|2021-06-01 06:17:10|||||||||4
1622528240000|2021-06-01 06:17:20|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|25
1622528260000|2021-06-01 06:17:40|||||||||49
1622528270000|2021-06-01 06:17:50|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|34
1622528280000|2021-06-01 06:18:00|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|25
1622528290000|2021-06-01 06:18:10|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|16
1622528300000|2021-06-01 06:18:20|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|29
1622528310000|2021-06-01 06:18:30|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|5
1622528320000|2021-06-01 06:18:40|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|33
1622528330000|2021-06-01 06:18:50|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4207.88|4207.28|95
1622528340000|2021-06-01 06:19:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|80
1622528350000|2021-06-01 06:19:10|||||||||6
1622528360000|2021-06-01 06:19:20|||||||||10
1622528370000|2021-06-01 06:19:30|4208.38|4207.78|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|34
1622528380000|2021-06-01 06:19:40|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|6
1622528390000|2021-06-01 06:19:50|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|47
1622528400000|2021-06-01 06:20:00|4208|4207.4|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|44
1622528410000|2021-06-01 06:20:10|4207.63|4207.03|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|29
1622528420000|2021-06-01 06:20:20|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|30
1622528430000|2021-06-01 06:20:30|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|10
1622528440000|2021-06-01 06:20:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|6
1622528460000|2021-06-01 06:21:00|||||||||3
1622528470000|2021-06-01 06:21:10|4207.75|4207.15|4207.75|4207.15|4207.88|4207.28|4207.63|4207.03|22
1622528480000|2021-06-01 06:21:20|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|13
1622528490000|2021-06-01 06:21:30|||||||||1
1622528500000|2021-06-01 06:21:40|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|26
1622528510000|2021-06-01 06:21:50|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|5
1622528520000|2021-06-01 06:22:00|||||||||21
1622528530000|2021-06-01 06:22:10|||||||||1
1622528540000|2021-06-01 06:22:20|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|12
1622528550000|2021-06-01 06:22:30|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|26
1622528560000|2021-06-01 06:22:40|4208.13|4207.53|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|54
1622528570000|2021-06-01 06:22:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|43
1622528580000|2021-06-01 06:23:00|||||||||5
1622528600000|2021-06-01 06:23:20|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|30
1622528610000|2021-06-01 06:23:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208|4207.4|5
1622528630000|2021-06-01 06:23:50|4208|4207.4|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|41
1622528650000|2021-06-01 06:24:10|||||||||1
1622528660000|2021-06-01 06:24:20|||||||||1
1622528670000|2021-06-01 06:24:30|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|34
1622528680000|2021-06-01 06:24:40|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.5|4206.9|28
1622528690000|2021-06-01 06:24:50|||||||||2
1622528700000|2021-06-01 06:25:00|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|5
1622528710000|2021-06-01 06:25:10|||||||||33
1622528720000|2021-06-01 06:25:20|4207.5|4206.9|4207.88|4207.28|4207.88|4207.28|4207.5|4206.9|16
1622528740000|2021-06-01 06:25:40|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|12
1622528750000|2021-06-01 06:25:50|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|37
1622528760000|2021-06-01 06:26:00|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|17
1622528770000|2021-06-01 06:26:10|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|18
1622528780000|2021-06-01 06:26:20|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|26
1622528790000|2021-06-01 06:26:30|||||||||79
1622528800000|2021-06-01 06:26:40|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|25
1622528810000|2021-06-01 06:26:50|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|6
1622528820000|2021-06-01 06:27:00|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|9
1622528830000|2021-06-01 06:27:10|||||||||4
1622528840000|2021-06-01 06:27:20|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|81
1622528850000|2021-06-01 06:27:30|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.25|4206.65|27
1622528860000|2021-06-01 06:27:40|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|4
1622528870000|2021-06-01 06:27:50|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|25
1622528880000|2021-06-01 06:28:00|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|21
1622528890000|2021-06-01 06:28:10|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|10
1622528900000|2021-06-01 06:28:20|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.75|4206.15|86
1622528910000|2021-06-01 06:28:30|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|23
1622528920000|2021-06-01 06:28:40|||||||||19
1622528930000|2021-06-01 06:28:50|||||||||3
1622528940000|2021-06-01 06:29:00|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|28
1622528950000|2021-06-01 06:29:10|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|51
1622528960000|2021-06-01 06:29:20|4206.25|4205.65|4206.25|4205.65|4206.38|4205.78|4206.13|4205.53|120
1622528970000|2021-06-01 06:29:30|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|21
1622528980000|2021-06-01 06:29:40|||||||||58
1622528990000|2021-06-01 06:29:50|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|37
1622529000000|2021-06-01 06:30:00|||||||||20
1622529010000|2021-06-01 06:30:10|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.25|4205.65|17
1622529020000|2021-06-01 06:30:20|4206.63|4206.03|4206.38|4205.78|4206.63|4206.03|4206.38|4205.78|49
1622529030000|2021-06-01 06:30:30|4206.25|4205.65|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|24
1622529040000|2021-06-01 06:30:40|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|9
1622529060000|2021-06-01 06:31:00|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|35
1622529070000|2021-06-01 06:31:10|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.63|4205.03|38
1622529080000|2021-06-01 06:31:20|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|8
1622529090000|2021-06-01 06:31:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|26
1622529100000|2021-06-01 06:31:40|||||||||24
1622529110000|2021-06-01 06:31:50|4206.25|4205.65|4206.5|4205.9|4206.5|4205.9|4206.25|4205.65|12
1622529120000|2021-06-01 06:32:00|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|4206.63|4206.03|50
1622529130000|2021-06-01 06:32:10|||||||||1
1622529140000|2021-06-01 06:32:20|||||||||31
1622529150000|2021-06-01 06:32:30|||||||||1
1622529170000|2021-06-01 06:32:50|||||||||3
1622529180000|2021-06-01 06:33:00|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|21
1622529190000|2021-06-01 06:33:10|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|84
1622529200000|2021-06-01 06:33:20|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|33
1622529210000|2021-06-01 06:33:30|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|34
1622529220000|2021-06-01 06:33:40|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|18
1622529230000|2021-06-01 06:33:50|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|39
1622529240000|2021-06-01 06:34:00|4207.88|4207.28|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|138
1622529250000|2021-06-01 06:34:10|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|2
1622529270000|2021-06-01 06:34:30|||||||||2
1622529280000|2021-06-01 06:34:40|||||||||1
1622529300000|2021-06-01 06:35:00|||||||||3
1622529310000|2021-06-01 06:35:10|4207.38|4206.78|4207.63|4207.03|4207.63|4207.03|4207.38|4206.78|20
1622529330000|2021-06-01 06:35:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|39
1622529340000|2021-06-01 06:35:40|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.63|4207.03|15
1622529350000|2021-06-01 06:35:50|||||||||6
1622529360000|2021-06-01 06:36:00|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|5
1622529370000|2021-06-01 06:36:10|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|15
1622529380000|2021-06-01 06:36:20|4208|4207.4|4208|4207.4|4208.13|4207.53|4208|4207.4|24
1622529390000|2021-06-01 06:36:30|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|22
1622529410000|2021-06-01 06:36:50|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|18
1622529420000|2021-06-01 06:37:00|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|3
1622529430000|2021-06-01 06:37:10|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|21
1622529450000|2021-06-01 06:37:30|||||||||8
1622529460000|2021-06-01 06:37:40|||||||||3
1622529470000|2021-06-01 06:37:50|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|0
1622529480000|2021-06-01 06:38:00|4207.88|4207.28|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|20
1622529500000|2021-06-01 06:38:20|4208.38|4207.78|4208.88|4208.28|4208.88|4208.28|4208.38|4207.78|132
1622529510000|2021-06-01 06:38:30|4209|4208.4|4209.13|4208.53|4209.38|4208.78|4209|4208.4|171
1622529520000|2021-06-01 06:38:40|4209|4208.4|4209|4208.4|4209.13|4208.53|4208.88|4208.28|54
1622529530000|2021-06-01 06:38:50|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|7
1622529540000|2021-06-01 06:39:00|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|65
1622529550000|2021-06-01 06:39:10|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|17
1622529560000|2021-06-01 06:39:20|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|43
1622529570000|2021-06-01 06:39:30|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|102
1622529580000|2021-06-01 06:39:40|||||||||1
1622529590000|2021-06-01 06:39:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|56
1622529600000|2021-06-01 06:40:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|31
1622529610000|2021-06-01 06:40:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|18
1622529620000|2021-06-01 06:40:20|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|51
1622529630000|2021-06-01 06:40:30|||||||||2
1622529640000|2021-06-01 06:40:40|4208.88|4208.28|4208.88|4208.28|4209|4208.4|4208.88|4208.28|54
1622529650000|2021-06-01 06:40:50|4208.75|4208.15|4209.13|4208.53|4209.13|4208.53|4208.75|4208.15|48
1622529660000|2021-06-01 06:41:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|39
1622529670000|2021-06-01 06:41:10|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|44
1622529680000|2021-06-01 06:41:20|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|8
1622529690000|2021-06-01 06:41:30|||||||||2
1622529700000|2021-06-01 06:41:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|42
1622529710000|2021-06-01 06:41:50|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|20
1622529720000|2021-06-01 06:42:00|||||||||5
1622529730000|2021-06-01 06:42:10|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|10
1622529740000|2021-06-01 06:42:20|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|14
1622529750000|2021-06-01 06:42:30|4209.25|4208.65|4209.25|4208.65|4209.38|4208.78|4209.13|4208.53|16
1622529760000|2021-06-01 06:42:40|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|31
1622529780000|2021-06-01 06:43:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|50
1622529790000|2021-06-01 06:43:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|99
1622529800000|2021-06-01 06:43:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|29
1622529810000|2021-06-01 06:43:30|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.38|4208.78|7
1622529820000|2021-06-01 06:43:40|4209.38|4208.78|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|0
1622529830000|2021-06-01 06:43:50|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|0
1622529840000|2021-06-01 06:44:00|4209.5|4208.9|4209.63|4209.03|4210.13|4209.53|4209.5|4208.9|145
1622529850000|2021-06-01 06:44:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|4
1622529870000|2021-06-01 06:44:30|||||||||26
1622529880000|2021-06-01 06:44:40|||||||||19
1622529890000|2021-06-01 06:44:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|22
1622529900000|2021-06-01 06:45:00|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|107
1622529910000|2021-06-01 06:45:10|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|54
1622529920000|2021-06-01 06:45:20|||||||||9
1622529930000|2021-06-01 06:45:30|||||||||5
1622529940000|2021-06-01 06:45:40|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|31
1622529950000|2021-06-01 06:45:50|||||||||44
1622529960000|2021-06-01 06:46:00|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|57
1622529970000|2021-06-01 06:46:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|60
1622529980000|2021-06-01 06:46:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|31
1622529990000|2021-06-01 06:46:30|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|15
1622530000000|2021-06-01 06:46:40|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|51
1622530010000|2021-06-01 06:46:50|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|4
1622530020000|2021-06-01 06:47:00|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|28
1622530030000|2021-06-01 06:47:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|44
1622530050000|2021-06-01 06:47:30|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|16
1622530060000|2021-06-01 06:47:40|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|22
1622530080000|2021-06-01 06:48:00|||||||||5
1622530090000|2021-06-01 06:48:10|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|25
1622530100000|2021-06-01 06:48:20|4210.25|4209.65|4210.63|4210.03|4210.63|4210.03|4210.25|4209.65|82
1622530120000|2021-06-01 06:48:40|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|17
1622530130000|2021-06-01 06:48:50|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|98
1622530140000|2021-06-01 06:49:00|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|150
1622530150000|2021-06-01 06:49:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|59
1622530160000|2021-06-01 06:49:20|||||||||1
1622530180000|2021-06-01 06:49:40|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.63|4210.03|79
1622530200000|2021-06-01 06:50:00|4210.75|4210.15|4210.38|4209.78|4210.75|4210.15|4210.38|4209.78|50
1622530210000|2021-06-01 06:50:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|34
1622530220000|2021-06-01 06:50:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|11
1622530230000|2021-06-01 06:50:30|||||||||28
1622530240000|2021-06-01 06:50:40|||||||||23
1622530250000|2021-06-01 06:50:50|||||||||2
1622530260000|2021-06-01 06:51:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|62
1622530270000|2021-06-01 06:51:10|4210|4209.4|4210|4209.4|4210|4209.4|4209.88|4209.28|32
1622530280000|2021-06-01 06:51:20|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|5
1622530290000|2021-06-01 06:51:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|240
1622530300000|2021-06-01 06:51:40|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|29
1622530310000|2021-06-01 06:51:50|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|13
1622530320000|2021-06-01 06:52:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|24
1622530330000|2021-06-01 06:52:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|28
1622530340000|2021-06-01 06:52:20|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|26
1622530350000|2021-06-01 06:52:30|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|53
1622530360000|2021-06-01 06:52:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|8
1622530370000|2021-06-01 06:52:50|||||||||46
1622530380000|2021-06-01 06:53:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622530390000|2021-06-01 06:53:10|||||||||1
1622530400000|2021-06-01 06:53:20|||||||||11
1622530410000|2021-06-01 06:53:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|14
1622530430000|2021-06-01 06:53:50|||||||||4
1622530440000|2021-06-01 06:54:00|||||||||3
1622530450000|2021-06-01 06:54:10|||||||||16
1622530470000|2021-06-01 06:54:30|||||||||27
1622530480000|2021-06-01 06:54:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|27
1622530490000|2021-06-01 06:54:50|||||||||18
1622530500000|2021-06-01 06:55:00|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|12
1622530510000|2021-06-01 06:55:10|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|38
1622530520000|2021-06-01 06:55:20|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|22
1622530530000|2021-06-01 06:55:30|||||||||2
1622530540000|2021-06-01 06:55:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|28
1622530550000|2021-06-01 06:55:50|||||||||56
1622530560000|2021-06-01 06:56:00|||||||||4
1622530580000|2021-06-01 06:56:20|||||||||21
1622530590000|2021-06-01 06:56:30|||||||||1
1622530600000|2021-06-01 06:56:40|||||||||39
1622530610000|2021-06-01 06:56:50|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|37
1622530620000|2021-06-01 06:57:00|||||||||1
1622530630000|2021-06-01 06:57:10|4209.75|4209.15|4209.5|4208.9|4209.75|4209.15|4209.38|4208.78|129
1622530640000|2021-06-01 06:57:20|4209.38|4208.78|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|38
1622530650000|2021-06-01 06:57:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|6
1622530660000|2021-06-01 06:57:40|||||||||2
1622530670000|2021-06-01 06:57:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|17
1622530680000|2021-06-01 06:58:00|||||||||1
1622530690000|2021-06-01 06:58:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|22
1622530700000|2021-06-01 06:58:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|66
1622530710000|2021-06-01 06:58:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|48
1622530720000|2021-06-01 06:58:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|24
1622530730000|2021-06-01 06:58:50|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|3
1622530740000|2021-06-01 06:59:00|||||||||8
1622530750000|2021-06-01 06:59:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|36
1622530760000|2021-06-01 06:59:20|||||||||47
1622530770000|2021-06-01 06:59:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|34
1622530780000|2021-06-01 06:59:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|24
1622530790000|2021-06-01 06:59:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|47
1622530800000|2021-06-01 07:00:00|4210.13|4209.53|4210.13|4209.53|4210.63|4210.03|4209.88|4209.28|497
1622530810000|2021-06-01 07:00:10|4209.88|4209.28|4210.13|4209.53|4210.38|4209.78|4209.88|4209.28|128
1622530820000|2021-06-01 07:00:20|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.13|4209.53|189
1622530830000|2021-06-01 07:00:30|4210.75|4210.15|4211.38|4210.78|4211.5|4210.9|4210.75|4210.15|235
1622530840000|2021-06-01 07:00:40|4211.5|4210.9|4211.38|4210.78|4211.88|4211.28|4211.13|4210.53|239
1622530850000|2021-06-01 07:00:50|4211.63|4211.03|4212.38|4211.78|4212.38|4211.78|4211.63|4211.03|271
1622530860000|2021-06-01 07:01:00|4212.63|4212.03|4211.88|4211.28|4212.63|4212.03|4211.63|4211.03|472
1622530870000|2021-06-01 07:01:10|4211.63|4211.03|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|194
1622530880000|2021-06-01 07:01:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|158
1622530890000|2021-06-01 07:01:30|4211.25|4210.65|4210.88|4210.28|4211.25|4210.65|4210.88|4210.28|125
1622530900000|2021-06-01 07:01:40|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|154
1622530910000|2021-06-01 07:01:50|4210.63|4210.03|4210.63|4210.03|4210.75|4210.15|4210.38|4209.78|163
1622530920000|2021-06-01 07:02:00|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.38|4209.78|218
1622530930000|2021-06-01 07:02:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|155
1622530940000|2021-06-01 07:02:20|4211.13|4210.53|4210.88|4210.28|4211.38|4210.78|4210.63|4210.03|85
1622530950000|2021-06-01 07:02:30|4211.13|4210.53|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|90
1622530960000|2021-06-01 07:02:40|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|42
1622530970000|2021-06-01 07:02:50|4210.88|4210.28|4211.38|4210.78|4211.38|4210.78|4210.88|4210.28|66
1622530980000|2021-06-01 07:03:00|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|56
1622530990000|2021-06-01 07:03:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|42
1622531000000|2021-06-01 07:03:20|4211.5|4210.9|4211.88|4211.28|4211.88|4211.28|4211.38|4210.78|125
1622531010000|2021-06-01 07:03:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|20
1622531020000|2021-06-01 07:03:40|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|60
1622531030000|2021-06-01 07:03:50|4211.75|4211.15|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|49
1622531040000|2021-06-01 07:04:00|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|98
1622531050000|2021-06-01 07:04:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|101
1622531060000|2021-06-01 07:04:20|4212.25|4211.65|4212.38|4211.78|4212.5|4211.9|4212.25|4211.65|73
1622531070000|2021-06-01 07:04:30|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|113
1622531080000|2021-06-01 07:04:40|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|98
1622531090000|2021-06-01 07:04:50|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|19
1622531100000|2021-06-01 07:05:00|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|109
1622531110000|2021-06-01 07:05:10|4212.25|4211.65|4211.63|4211.03|4212.38|4211.78|4211.63|4211.03|155
1622531120000|2021-06-01 07:05:20|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|66
1622531130000|2021-06-01 07:05:30|4211.13|4210.53|4211.38|4210.78|4211.63|4211.03|4211.13|4210.53|137
1622531140000|2021-06-01 07:05:40|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|51
1622531150000|2021-06-01 07:05:50|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|69
1622531160000|2021-06-01 07:06:00|||||||||31
1622531170000|2021-06-01 07:06:10|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|69
1622531180000|2021-06-01 07:06:20|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|15
1622531190000|2021-06-01 07:06:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|70
1622531200000|2021-06-01 07:06:40|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|18
1622531210000|2021-06-01 07:06:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|38
1622531220000|2021-06-01 07:07:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|35
1622531230000|2021-06-01 07:07:10|4211.5|4210.9|4211.88|4211.28|4212.13|4211.53|4211.5|4210.9|94
1622531240000|2021-06-01 07:07:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|69
1622531250000|2021-06-01 07:07:30|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|30
1622531260000|2021-06-01 07:07:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|15
1622531270000|2021-06-01 07:07:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|12
1622531280000|2021-06-01 07:08:00|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|53
1622531290000|2021-06-01 07:08:10|4212.5|4211.9|4213.13|4212.53|4213.13|4212.53|4212.5|4211.9|282
1622531300000|2021-06-01 07:08:20|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|195
1622531310000|2021-06-01 07:08:30|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|63
1622531320000|2021-06-01 07:08:40|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|28
1622531330000|2021-06-01 07:08:50|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|37
1622531340000|2021-06-01 07:09:00|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|82
1622531350000|2021-06-01 07:09:10|4213|4212.4|4212.13|4211.53|4213.13|4212.53|4212.13|4211.53|119
1622531360000|2021-06-01 07:09:20|4212.25|4211.65|4212.38|4211.78|4212.5|4211.9|4212.25|4211.65|53
1622531370000|2021-06-01 07:09:30|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|26
1622531380000|2021-06-01 07:09:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|42
1622531390000|2021-06-01 07:09:50|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|60
1622531400000|2021-06-01 07:10:00|4212.88|4212.28|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|145
1622531410000|2021-06-01 07:10:10|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|105
1622531420000|2021-06-01 07:10:20|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|43
1622531430000|2021-06-01 07:10:30|4212.13|4211.53|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|35
1622531440000|2021-06-01 07:10:40|4212|4211.4|4211.63|4211.03|4212.13|4211.53|4211.63|4211.03|76
1622531450000|2021-06-01 07:10:50|4211.38|4210.78|4211.25|4210.65|4211.38|4210.78|4211.25|4210.65|100
1622531460000|2021-06-01 07:11:00|4211.13|4210.53|4211.38|4210.78|4211.5|4210.9|4211.13|4210.53|104
1622531470000|2021-06-01 07:11:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|39
1622531480000|2021-06-01 07:11:20|4211.63|4211.03|4211.38|4210.78|4211.75|4211.15|4211.13|4210.53|107
1622531490000|2021-06-01 07:11:30|4211.13|4210.53|4210.88|4210.28|4211.38|4210.78|4210.88|4210.28|142
1622531500000|2021-06-01 07:11:40|4210.75|4210.15|4211.13|4210.53|4211.13|4210.53|4210.63|4210.03|115
1622531510000|2021-06-01 07:11:50|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|39
1622531520000|2021-06-01 07:12:00|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|63
1622531530000|2021-06-01 07:12:10|||||||||6
1622531540000|2021-06-01 07:12:20|4211.5|4210.9|4211.63|4211.03|4211.88|4211.28|4211.5|4210.9|53
1622531550000|2021-06-01 07:12:30|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|22
1622531560000|2021-06-01 07:12:40|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.13|4210.53|69
1622531570000|2021-06-01 07:12:50|4211.25|4210.65|4211.75|4211.15|4211.75|4211.15|4211.25|4210.65|30
1622531580000|2021-06-01 07:13:00|4211.63|4211.03|4212|4211.4|4212.13|4211.53|4211.63|4211.03|62
1622531590000|2021-06-01 07:13:10|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|40
1622531600000|2021-06-01 07:13:20|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|58
1622531610000|2021-06-01 07:13:30|||||||||21
1622531620000|2021-06-01 07:13:40|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|17
1622531630000|2021-06-01 07:13:50|4211.75|4211.15|4212.13|4211.53|4212.13|4211.53|4211.63|4211.03|49
1622531640000|2021-06-01 07:14:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|53
1622531650000|2021-06-01 07:14:10|4211.75|4211.15|4211.88|4211.28|4212|4211.4|4211.75|4211.15|61
1622531660000|2021-06-01 07:14:20|4211.63|4211.03|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|38
1622531670000|2021-06-01 07:14:30|4211.75|4211.15|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|32
1622531680000|2021-06-01 07:14:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|28
1622531690000|2021-06-01 07:14:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|19
1622531700000|2021-06-01 07:15:00|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|42
1622531710000|2021-06-01 07:15:10|4211.75|4211.15|4211.38|4210.78|4211.75|4211.15|4211.38|4210.78|51
1622531720000|2021-06-01 07:15:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|20
1622531730000|2021-06-01 07:15:30|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|35
1622531740000|2021-06-01 07:15:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|9
1622531750000|2021-06-01 07:15:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|18
1622531760000|2021-06-01 07:16:00|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|53
1622531770000|2021-06-01 07:16:10|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|49
1622531780000|2021-06-01 07:16:20|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|42
1622531790000|2021-06-01 07:16:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|10
1622531800000|2021-06-01 07:16:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|23
1622531810000|2021-06-01 07:16:50|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|32
1622531820000|2021-06-01 07:17:00|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|127
1622531830000|2021-06-01 07:17:10|4211.63|4211.03|4211.5|4210.9|4211.63|4211.03|4211.5|4210.9|13
1622531840000|2021-06-01 07:17:20|4211.38|4210.78|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|38
1622531850000|2021-06-01 07:17:30|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|21
1622531860000|2021-06-01 07:17:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|33
1622531870000|2021-06-01 07:17:50|4211.63|4211.03|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|25
1622531880000|2021-06-01 07:18:00|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|7
1622531890000|2021-06-01 07:18:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|32
1622531900000|2021-06-01 07:18:20|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|23
1622531910000|2021-06-01 07:18:30|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|38
1622531920000|2021-06-01 07:18:40|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|16
1622531930000|2021-06-01 07:18:50|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|41
1622531940000|2021-06-01 07:19:00|4211.88|4211.28|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|33
1622531950000|2021-06-01 07:19:10|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|45
1622531960000|2021-06-01 07:19:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|51
1622531970000|2021-06-01 07:19:30|4212.25|4211.65|4212.38|4211.78|4212.63|4212.03|4212.25|4211.65|108
1622531980000|2021-06-01 07:19:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|13
1622531990000|2021-06-01 07:19:50|4212.38|4211.78|4212.63|4212.03|4212.88|4212.28|4212.38|4211.78|99
1622532000000|2021-06-01 07:20:00|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.63|4212.03|77
1622532010000|2021-06-01 07:20:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|42
1622532020000|2021-06-01 07:20:20|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|79
1622532030000|2021-06-01 07:20:30|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|29
1622532040000|2021-06-01 07:20:40|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|36
1622532050000|2021-06-01 07:20:50|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|103
1622532060000|2021-06-01 07:21:00|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|33
1622532070000|2021-06-01 07:21:10|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|58
1622532080000|2021-06-01 07:21:20|4212.88|4212.28|4212.88|4212.28|4213|4212.4|4212.88|4212.28|14
1622532090000|2021-06-01 07:21:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|15
1622532100000|2021-06-01 07:21:40|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|41
1622532110000|2021-06-01 07:21:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|78
1622532120000|2021-06-01 07:22:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|31
1622532130000|2021-06-01 07:22:10|4213.25|4212.65|4213.63|4213.03|4213.88|4213.28|4213.13|4212.53|264
1622532140000|2021-06-01 07:22:20|||||||||13
1622532150000|2021-06-01 07:22:30|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|46
1622532160000|2021-06-01 07:22:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|17
1622532170000|2021-06-01 07:22:50|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|31
1622532180000|2021-06-01 07:23:00|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.13|4212.53|93
1622532190000|2021-06-01 07:23:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|8
1622532200000|2021-06-01 07:23:20|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|43
1622532210000|2021-06-01 07:23:30|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|23
1622532220000|2021-06-01 07:23:40|4213.13|4212.53|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|41
1622532230000|2021-06-01 07:23:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|23
1622532240000|2021-06-01 07:24:00|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|56
1622532250000|2021-06-01 07:24:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|9
1622532260000|2021-06-01 07:24:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|29
1622532270000|2021-06-01 07:24:30|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|10
1622532280000|2021-06-01 07:24:40|4212.88|4212.28|4213|4212.4|4213.13|4212.53|4212.88|4212.28|88
1622532290000|2021-06-01 07:24:50|4212.88|4212.28|4213|4212.4|4213.13|4212.53|4212.88|4212.28|2
1622532300000|2021-06-01 07:25:00|4212.88|4212.28|4213.38|4212.78|4213.38|4212.78|4212.88|4212.28|48
1622532310000|2021-06-01 07:25:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|32
1622532320000|2021-06-01 07:25:20|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|14
1622532330000|2021-06-01 07:25:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|11
1622532340000|2021-06-01 07:25:40|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|33
1622532350000|2021-06-01 07:25:50|4212.88|4212.28|4212.88|4212.28|4213|4212.4|4212.88|4212.28|86
1622532360000|2021-06-01 07:26:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|29
1622532370000|2021-06-01 07:26:10|4213|4212.4|4213.13|4212.53|4213.38|4212.78|4212.88|4212.28|106
1622532380000|2021-06-01 07:26:20|4213.25|4212.65|4213.63|4213.03|4213.63|4213.03|4213.25|4212.65|55
1622532390000|2021-06-01 07:26:30|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|84
1622532400000|2021-06-01 07:26:40|4214|4213.4|4214.38|4213.78|4214.38|4213.78|4214|4213.4|75
1622532410000|2021-06-01 07:26:50|4214.5|4213.9|4214.13|4213.53|4214.5|4213.9|4214.13|4213.53|111
1622532420000|2021-06-01 07:27:00|4214.25|4213.65|4214.63|4214.03|4214.63|4214.03|4214.13|4213.53|166
1622532430000|2021-06-01 07:27:10|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|29
1622532440000|2021-06-01 07:27:20|4214.63|4214.03|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|176
1622532450000|2021-06-01 07:27:30|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|73
1622532460000|2021-06-01 07:27:40|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|55
1622532470000|2021-06-01 07:27:50|||||||||44
1622532480000|2021-06-01 07:28:00|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|4214.63|4214.03|112
1622532490000|2021-06-01 07:28:10|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|168
1622532500000|2021-06-01 07:28:20|||||||||84
1622532510000|2021-06-01 07:28:30|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|45
1622532520000|2021-06-01 07:28:40|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|11
1622532530000|2021-06-01 07:28:50|4214.13|4213.53|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|62
1622532540000|2021-06-01 07:29:00|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|48
1622532550000|2021-06-01 07:29:10|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|22
1622532560000|2021-06-01 07:29:20|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|14
1622532570000|2021-06-01 07:29:30|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|53
1622532580000|2021-06-01 07:29:40|||||||||3
1622532590000|2021-06-01 07:29:50|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|57
1622532600000|2021-06-01 07:30:00|4214.75|4214.15|4216.38|4215.78|4216.38|4215.78|4214.75|4214.15|674
1622532610000|2021-06-01 07:30:10|4216.13|4215.53|4215.63|4215.03|4216.13|4215.53|4215.38|4214.78|205
1622532620000|2021-06-01 07:30:20|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|52
1622532630000|2021-06-01 07:30:30|4215.5|4214.9|4215.38|4214.78|4215.5|4214.9|4215.38|4214.78|38
1622532640000|2021-06-01 07:30:40|4215.13|4214.53|4214.63|4214.03|4215.38|4214.78|4214.63|4214.03|142
1622532650000|2021-06-01 07:30:50|4214.75|4214.15|4215.38|4214.78|4215.38|4214.78|4214.63|4214.03|104
1622532660000|2021-06-01 07:31:00|4215.13|4214.53|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|119
1622532670000|2021-06-01 07:31:10|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|114
1622532680000|2021-06-01 07:31:20|4215.25|4214.65|4215.38|4214.78|4215.5|4214.9|4215.25|4214.65|76
1622532690000|2021-06-01 07:31:30|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.5|4214.9|67
1622532700000|2021-06-01 07:31:40|4215.38|4214.78|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|73
1622532710000|2021-06-01 07:31:50|||||||||3
1622532720000|2021-06-01 07:32:00|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|4215.38|4214.78|59
1622532730000|2021-06-01 07:32:10|4215.13|4214.53|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|85
1622532740000|2021-06-01 07:32:20|4215.25|4214.65|4215.38|4214.78|4215.38|4214.78|4215.25|4214.65|26
1622532750000|2021-06-01 07:32:30|4215.5|4214.9|4215.5|4214.9|4215.5|4214.9|4215.5|4214.9|23
1622532760000|2021-06-01 07:32:40|4215.63|4215.03|4215.38|4214.78|4215.63|4215.03|4215.38|4214.78|39
1622532770000|2021-06-01 07:32:50|4215.5|4214.9|4215.63|4215.03|4215.63|4215.03|4215.38|4214.78|92
1622532780000|2021-06-01 07:33:00|4215.88|4215.28|4215.88|4215.28|4215.88|4215.28|4215.63|4215.03|56
1622532790000|2021-06-01 07:33:10|4216.13|4215.53|4216.13|4215.53|4216.13|4215.53|4215.88|4215.28|80
1622532800000|2021-06-01 07:33:20|4216.38|4215.78|4216.88|4216.28|4216.88|4216.28|4216.38|4215.78|151
1622532810000|2021-06-01 07:33:30|4217.13|4216.53|4216.63|4216.03|4217.13|4216.53|4216.63|4216.03|182
1622532820000|2021-06-01 07:33:40|4216.38|4215.78|4216.63|4216.03|4216.63|4216.03|4216.38|4215.78|108
1622532830000|2021-06-01 07:33:50|4216.5|4215.9|4216.63|4216.03|4216.63|4216.03|4216.5|4215.9|7
1622532840000|2021-06-01 07:34:00|4216.75|4216.15|4217.38|4216.78|4217.38|4216.78|4216.75|4216.15|194
1622532850000|2021-06-01 07:34:10|4217.13|4216.53|4217.63|4217.03|4217.63|4217.03|4217.13|4216.53|145
1622532860000|2021-06-01 07:34:20|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|177
1622532870000|2021-06-01 07:34:30|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|48
1622532880000|2021-06-01 07:34:40|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.38|4216.78|204
1622532890000|2021-06-01 07:34:50|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|39
1622532900000|2021-06-01 07:35:00|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4217.38|4216.78|127
1622532910000|2021-06-01 07:35:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|51
1622532920000|2021-06-01 07:35:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|106
1622532930000|2021-06-01 07:35:30|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|77
1622532940000|2021-06-01 07:35:40|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|52
1622532950000|2021-06-01 07:35:50|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.5|4216.9|65
1622532960000|2021-06-01 07:36:00|4217.38|4216.78|4216.88|4216.28|4217.38|4216.78|4216.88|4216.28|128
1622532970000|2021-06-01 07:36:10|4217|4216.4|4217|4216.4|4217.13|4216.53|4216.88|4216.28|73
1622532980000|2021-06-01 07:36:20|4217.13|4216.53|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|50
1622532990000|2021-06-01 07:36:30|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|55
1622533000000|2021-06-01 07:36:40|4217|4216.4|4217|4216.4|4217.13|4216.53|4216.88|4216.28|41
1622533010000|2021-06-01 07:36:50|4216.88|4216.28|4217.13|4216.53|4217.38|4216.78|4216.88|4216.28|67
1622533020000|2021-06-01 07:37:00|4217.38|4216.78|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|30
1622533030000|2021-06-01 07:37:10|4217.13|4216.53|4217.38|4216.78|4217.38|4216.78|4217.13|4216.53|45
1622533040000|2021-06-01 07:37:20|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|33
1622533050000|2021-06-01 07:37:30|||||||||22
1622533060000|2021-06-01 07:37:40|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|58
1622533070000|2021-06-01 07:37:50|4217.5|4216.9|4217.38|4216.78|4217.63|4217.03|4217.38|4216.78|29
1622533080000|2021-06-01 07:38:00|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|15
1622533090000|2021-06-01 07:38:10|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|13
1622533100000|2021-06-01 07:38:20|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|27
1622533110000|2021-06-01 07:38:30|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|40
1622533120000|2021-06-01 07:38:40|4217.38|4216.78|4217.13|4216.53|4217.38|4216.78|4217.13|4216.53|95
1622533130000|2021-06-01 07:38:50|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|87
1622533140000|2021-06-01 07:39:00|4217|4216.4|4216.88|4216.28|4217|4216.4|4216.88|4216.28|124
1622533150000|2021-06-01 07:39:10|4217.13|4216.53|4217.13|4216.53|4217.13|4216.53|4216.88|4216.28|105
1622533160000|2021-06-01 07:39:20|4217.25|4216.65|4217.13|4216.53|4217.25|4216.65|4217.13|4216.53|56
1622533170000|2021-06-01 07:39:30|4217.25|4216.65|4217.38|4216.78|4217.63|4217.03|4217.13|4216.53|139
1622533180000|2021-06-01 07:39:40|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|18
1622533190000|2021-06-01 07:39:50|4217.38|4216.78|4217.63|4217.03|4217.75|4217.15|4217.38|4216.78|78
1622533200000|2021-06-01 07:40:00|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|4217.38|4216.78|128
1622533210000|2021-06-01 07:40:10|4217.5|4216.9|4217.63|4217.03|4217.88|4217.28|4217.38|4216.78|45
1622533220000|2021-06-01 07:40:20|4217.75|4217.15|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|35
1622533230000|2021-06-01 07:40:30|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|18
1622533240000|2021-06-01 07:40:40|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|93
1622533250000|2021-06-01 07:40:50|||||||||4
1622533260000|2021-06-01 07:41:00|||||||||22
1622533270000|2021-06-01 07:41:10|4217.63|4217.03|4217.63|4217.03|4217.88|4217.28|4217.63|4217.03|202
1622533280000|2021-06-01 07:41:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|33
1622533290000|2021-06-01 07:41:30|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|175
1622533300000|2021-06-01 07:41:40|4218|4217.4|4218.38|4217.78|4218.38|4217.78|4218|4217.4|107
1622533310000|2021-06-01 07:41:50|4218.63|4218.03|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|88
1622533320000|2021-06-01 07:42:00|4218.13|4217.53|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|123
1622533330000|2021-06-01 07:42:10|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|38
1622533340000|2021-06-01 07:42:20|4217.75|4217.15|4217.38|4216.78|4217.88|4217.28|4217.38|4216.78|99
1622533350000|2021-06-01 07:42:30|||||||||5
1622533360000|2021-06-01 07:42:40|||||||||54
1622533370000|2021-06-01 07:42:50|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|78
1622533380000|2021-06-01 07:43:00|4217.75|4217.15|4217.88|4217.28|4218.13|4217.53|4217.75|4217.15|107
1622533390000|2021-06-01 07:43:10|||||||||2
1622533400000|2021-06-01 07:43:20|||||||||1
1622533410000|2021-06-01 07:43:30|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|56
1622533420000|2021-06-01 07:43:40|4218.38|4217.78|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|135
1622533430000|2021-06-01 07:43:50|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|93
1622533440000|2021-06-01 07:44:00|4218.5|4217.9|4218.63|4218.03|4219.13|4218.53|4218.5|4217.9|312
1622533450000|2021-06-01 07:44:10|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|45
1622533460000|2021-06-01 07:44:20|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|21
1622533470000|2021-06-01 07:44:30|4218.38|4217.78|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|81
1622533480000|2021-06-01 07:44:40|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|40
1622533490000|2021-06-01 07:44:50|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|14
1622533500000|2021-06-01 07:45:00|4218.75|4218.15|4219.38|4218.78|4219.63|4219.03|4218.63|4218.03|313
1622533510000|2021-06-01 07:45:10|4219.5|4218.9|4219.5|4218.9|4219.88|4219.28|4219.38|4218.78|340
1622533520000|2021-06-01 07:45:20|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|145
1622533530000|2021-06-01 07:45:30|4219.13|4218.53|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|122
1622533540000|2021-06-01 07:45:40|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|64
1622533550000|2021-06-01 07:45:50|4219.25|4218.65|4218.88|4218.28|4219.38|4218.78|4218.88|4218.28|85
1622533560000|2021-06-01 07:46:00|4218.63|4218.03|4218.75|4218.15|4218.75|4218.15|4218.63|4218.03|123
1622533570000|2021-06-01 07:46:10|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|96
1622533580000|2021-06-01 07:46:20|4218.88|4218.28|4218.38|4217.78|4218.88|4218.28|4218.38|4217.78|133
1622533590000|2021-06-01 07:46:30|||||||||8
1622533600000|2021-06-01 07:46:40|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|54
1622533610000|2021-06-01 07:46:50|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|115
1622533620000|2021-06-01 07:47:00|4218.88|4218.28|4219.13|4218.53|4219.38|4218.78|4218.88|4218.28|155
1622533630000|2021-06-01 07:47:10|4218.88|4218.28|4218.88|4218.28|4219|4218.4|4218.88|4218.28|63
1622533640000|2021-06-01 07:47:20|4219|4218.4|4219.13|4218.53|4219.5|4218.9|4218.88|4218.28|120
1622533650000|2021-06-01 07:47:30|4218.88|4218.28|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|51
1622533660000|2021-06-01 07:47:40|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|30
1622533670000|2021-06-01 07:47:50|||||||||17
1622533680000|2021-06-01 07:48:00|4218.88|4218.28|4218.75|4218.15|4218.88|4218.28|4218.63|4218.03|91
1622533690000|2021-06-01 07:48:10|4218.63|4218.03|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|62
1622533700000|2021-06-01 07:48:20|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|37
1622533710000|2021-06-01 07:48:30|||||||||22
1622533720000|2021-06-01 07:48:40|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|35
1622533730000|2021-06-01 07:48:50|||||||||9
1622533740000|2021-06-01 07:49:00|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|31
1622533750000|2021-06-01 07:49:10|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|87
1622533760000|2021-06-01 07:49:20|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|66
1622533770000|2021-06-01 07:49:30|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|60
1622533780000|2021-06-01 07:49:40|||||||||17
1622533790000|2021-06-01 07:49:50|4219|4218.4|4219.38|4218.78|4219.38|4218.78|4218.88|4218.28|79
1622533800000|2021-06-01 07:50:00|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|27
1622533810000|2021-06-01 07:50:10|4219.5|4218.9|4219.63|4219.03|4219.88|4219.28|4219.5|4218.9|66
1622533820000|2021-06-01 07:50:20|4219.88|4219.28|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|19
1622533830000|2021-06-01 07:50:30|4219.38|4218.78|4219.88|4219.28|4219.88|4219.28|4219.38|4218.78|88
1622533840000|2021-06-01 07:50:40|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|89
1622533850000|2021-06-01 07:50:50|4220.13|4219.53|4219.63|4219.03|4220.13|4219.53|4219.63|4219.03|195
1622533860000|2021-06-01 07:51:00|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|15
1622533870000|2021-06-01 07:51:10|4220.13|4219.53|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|46
1622533880000|2021-06-01 07:51:20|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|24
1622533890000|2021-06-01 07:51:30|||||||||11
1622533900000|2021-06-01 07:51:40|4219.38|4218.78|4219.5|4218.9|4219.63|4219.03|4219.38|4218.78|57
1622533910000|2021-06-01 07:51:50|4219.63|4219.03|4219.25|4218.65|4219.63|4219.03|4219.13|4218.53|30
1622533920000|2021-06-01 07:52:00|4219.38|4218.78|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|77
1622533930000|2021-06-01 07:52:10|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|42
1622533940000|2021-06-01 07:52:20|4219.38|4218.78|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|15
1622533950000|2021-06-01 07:52:30|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|119
1622533960000|2021-06-01 07:52:40|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|71
1622533970000|2021-06-01 07:52:50|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|44
1622533980000|2021-06-01 07:53:00|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|27
1622533990000|2021-06-01 07:53:10|||||||||3
1622534000000|2021-06-01 07:53:20|||||||||8
1622534010000|2021-06-01 07:53:30|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|37
1622534020000|2021-06-01 07:53:40|4219.75|4219.15|4219.38|4218.78|4219.75|4219.15|4219.38|4218.78|55
1622534030000|2021-06-01 07:53:50|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|14
1622534040000|2021-06-01 07:54:00|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|56
1622534050000|2021-06-01 07:54:10|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|17
1622534060000|2021-06-01 07:54:20|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|25
1622534070000|2021-06-01 07:54:30|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|53
1622534080000|2021-06-01 07:54:40|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|39
1622534090000|2021-06-01 07:54:50|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|44
1622534100000|2021-06-01 07:55:00|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|22
1622534110000|2021-06-01 07:55:10|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|22
1622534120000|2021-06-01 07:55:20|||||||||53
1622534130000|2021-06-01 07:55:30|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|32
1622534140000|2021-06-01 07:55:40|4219.13|4218.53|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|59
1622534150000|2021-06-01 07:55:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|48
1622534160000|2021-06-01 07:56:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|38
1622534170000|2021-06-01 07:56:10|||||||||8
1622534180000|2021-06-01 07:56:20|||||||||6
1622534190000|2021-06-01 07:56:30|4218.88|4218.28|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|29
1622534200000|2021-06-01 07:56:40|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.25|4218.65|27
1622534210000|2021-06-01 07:56:50|||||||||1
1622534220000|2021-06-01 07:57:00|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|22
1622534230000|2021-06-01 07:57:10|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|108
1622534240000|2021-06-01 07:57:20|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|112
1622534250000|2021-06-01 07:57:30|||||||||70
1622534260000|2021-06-01 07:57:40|||||||||58
1622534280000|2021-06-01 07:58:00|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|66
1622534290000|2021-06-01 07:58:10|||||||||4
1622534300000|2021-06-01 07:58:20|4219|4218.4|4219.38|4218.78|4219.38|4218.78|4219|4218.4|42
1622534310000|2021-06-01 07:58:30|||||||||44
1622534320000|2021-06-01 07:58:40|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|21
1622534330000|2021-06-01 07:58:50|4219.25|4218.65|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|23
1622534340000|2021-06-01 07:59:00|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|9
1622534350000|2021-06-01 07:59:10|4219.63|4219.03|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|63
1622534360000|2021-06-01 07:59:20|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|46
1622534370000|2021-06-01 07:59:30|4220.25|4219.65|4220.38|4219.78|4220.38|4219.78|4220.13|4219.53|62
1622534380000|2021-06-01 07:59:40|4220.25|4219.65|4220.63|4220.03|4220.75|4220.15|4220.13|4219.53|150
1622534390000|2021-06-01 07:59:50|4220.88|4220.28|4221.13|4220.53|4221.38|4220.78|4220.88|4220.28|441
1622534400000|2021-06-01 08:00:00|4221.38|4220.78|4221.13|4220.53|4221.38|4220.78|4221.13|4220.53|240
1622534410000|2021-06-01 08:00:10|4221.38|4220.78|4221.38|4220.78|4221.38|4220.78|4221.13|4220.53|112
1622534420000|2021-06-01 08:00:20|4221.63|4221.03|4221.63|4221.03|4221.63|4221.03|4221.38|4220.78|90
1622534430000|2021-06-01 08:00:30|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.75|4221.15|56
1622534440000|2021-06-01 08:00:40|4221.75|4221.15|4221.88|4221.28|4222.13|4221.53|4221.63|4221.03|295
1622534450000|2021-06-01 08:00:50|4221.63|4221.03|4222.38|4221.78|4222.38|4221.78|4221.38|4220.78|176
1622534460000|2021-06-01 08:01:00|4222.25|4221.65|4221.88|4221.28|4222.38|4221.78|4221.63|4221.03|118
1622534470000|2021-06-01 08:01:10|||||||||86
1622534480000|2021-06-01 08:01:20|||||||||67
1622534490000|2021-06-01 08:01:30|4222.13|4221.53|4221.38|4220.78|4222.13|4221.53|4221.38|4220.78|219
1622534500000|2021-06-01 08:01:40|4221.5|4220.9|4221.88|4221.28|4222|4221.4|4221.38|4220.78|105
1622534510000|2021-06-01 08:01:50|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|108
1622534520000|2021-06-01 08:02:00|4222.13|4221.53|4221.88|4221.28|4222.13|4221.53|4221.63|4221.03|140
1622534530000|2021-06-01 08:02:10|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|121
1622534540000|2021-06-01 08:02:20|4222.25|4221.65|4222.38|4221.78|4222.38|4221.78|4222.13|4221.53|92
1622534550000|2021-06-01 08:02:30|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|71
1622534560000|2021-06-01 08:02:40|4222.25|4221.65|4222.38|4221.78|4222.38|4221.78|4222.25|4221.65|111
1622534570000|2021-06-01 08:02:50|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|84
1622534580000|2021-06-01 08:03:00|||||||||18
1622534590000|2021-06-01 08:03:10|4222.5|4221.9|4222.38|4221.78|4222.5|4221.9|4222.13|4221.53|135
1622534600000|2021-06-01 08:03:20|4222.13|4221.53|4222.38|4221.78|4222.38|4221.78|4222.13|4221.53|100
1622534610000|2021-06-01 08:03:30|4222.25|4221.65|4222.13|4221.53|4222.25|4221.65|4222.13|4221.53|30
1622534620000|2021-06-01 08:03:40|||||||||52
1622534630000|2021-06-01 08:03:50|||||||||8
1622534640000|2021-06-01 08:04:00|4222.38|4221.78|4222.38|4221.78|4222.38|4221.78|4222.13|4221.53|76
1622534650000|2021-06-01 08:04:10|4222.5|4221.9|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|78
1622534660000|2021-06-01 08:04:20|4222.13|4221.53|4222.88|4222.28|4222.88|4222.28|4222.13|4221.53|267
1622534670000|2021-06-01 08:04:30|4222.63|4222.03|4222.63|4222.03|4222.88|4222.28|4222.63|4222.03|115
1622534680000|2021-06-01 08:04:40|4222.75|4222.15|4222.88|4222.28|4222.88|4222.28|4222.63|4222.03|97
1622534690000|2021-06-01 08:04:50|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|172
1622534700000|2021-06-01 08:05:00|4222.63|4222.03|4222.88|4222.28|4222.88|4222.28|4222.63|4222.03|82
1622534710000|2021-06-01 08:05:10|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|187
1622534720000|2021-06-01 08:05:20|4222.5|4221.9|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|93
1622534730000|2021-06-01 08:05:30|4222.5|4221.9|4222.63|4222.03|4222.63|4222.03|4222.38|4221.78|79
1622534740000|2021-06-01 08:05:40|4222.88|4222.28|4222.38|4221.78|4222.88|4222.28|4222.38|4221.78|214
1622534750000|2021-06-01 08:05:50|4222.5|4221.9|4222.63|4222.03|4222.63|4222.03|4222.5|4221.9|44
1622534760000|2021-06-01 08:06:00|4222.38|4221.78|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|135
1622534770000|2021-06-01 08:06:10|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|105
1622534780000|2021-06-01 08:06:20|4222.13|4221.53|4222.13|4221.53|4222.25|4221.65|4221.88|4221.28|197
1622534790000|2021-06-01 08:06:30|4221.88|4221.28|4221.63|4221.03|4221.88|4221.28|4221.63|4221.03|145
1622534800000|2021-06-01 08:06:40|4221.38|4220.78|4221.38|4220.78|4221.38|4220.78|4221.38|4220.78|58
1622534810000|2021-06-01 08:06:50|4221.63|4221.03|4221.13|4220.53|4221.63|4221.03|4221.13|4220.53|134
1622534820000|2021-06-01 08:07:00|4221.25|4220.65|4221.13|4220.53|4221.38|4220.78|4221.13|4220.53|87
1622534830000|2021-06-01 08:07:10|4220.88|4220.28|4220.88|4220.28|4220.88|4220.28|4220.88|4220.28|133
1622534840000|2021-06-01 08:07:20|4220.75|4220.15|4220.38|4219.78|4220.88|4220.28|4220.38|4219.78|254
1622534850000|2021-06-01 08:07:30|4220.13|4219.53|4220.38|4219.78|4220.38|4219.78|4219.88|4219.28|240
1622534860000|2021-06-01 08:07:40|4220.25|4219.65|4220.38|4219.78|4220.38|4219.78|4220.13|4219.53|72
1622534870000|2021-06-01 08:07:50|4220.5|4219.9|4220.13|4219.53|4220.5|4219.9|4220.13|4219.53|136
1622534880000|2021-06-01 08:08:00|4220.25|4219.65|4220.38|4219.78|4220.38|4219.78|4220.25|4219.65|18
1622534890000|2021-06-01 08:08:10|4220.5|4219.9|4220.63|4220.03|4220.63|4220.03|4220.38|4219.78|141
1622534900000|2021-06-01 08:08:20|||||||||26
1622534910000|2021-06-01 08:08:30|4220.5|4219.9|4220.38|4219.78|4220.63|4220.03|4220.38|4219.78|114
1622534920000|2021-06-01 08:08:40|4220.63|4220.03|4220.63|4220.03|4220.63|4220.03|4220.5|4219.9|61
1622534930000|2021-06-01 08:08:50|4220.5|4219.9|4220.5|4219.9|4220.63|4220.03|4220.38|4219.78|28
1622534940000|2021-06-01 08:09:00|4220.63|4220.03|4220.63|4220.03|4220.63|4220.03|4220.38|4219.78|26
1622534950000|2021-06-01 08:09:10|4220.88|4220.28|4220.88|4220.28|4220.88|4220.28|4220.88|4220.28|46
1622534960000|2021-06-01 08:09:20|4221|4220.4|4221.13|4220.53|4221.13|4220.53|4221|4220.4|68
1622534970000|2021-06-01 08:09:30|||||||||27
1622534980000|2021-06-01 08:09:40|4221|4220.4|4220.63|4220.03|4221|4220.4|4220.63|4220.03|88
1622534990000|2021-06-01 08:09:50|4220.5|4219.9|4220.38|4219.78|4220.63|4220.03|4220.38|4219.78|80
1622535000000|2021-06-01 08:10:00|4220.5|4219.9|4220.38|4219.78|4220.63|4220.03|4220.38|4219.78|117
1622535010000|2021-06-01 08:10:10|4220.5|4219.9|4220.88|4220.28|4220.88|4220.28|4220.38|4219.78|59
1622535020000|2021-06-01 08:10:20|4221.13|4220.53|4220.63|4220.03|4221.13|4220.53|4220.63|4220.03|63
1622535030000|2021-06-01 08:10:30|4220.5|4219.9|4220.38|4219.78|4220.5|4219.9|4220.38|4219.78|45
1622535040000|2021-06-01 08:10:40|||||||||2
1622535050000|2021-06-01 08:10:50|4220.13|4219.53|4220.13|4219.53|4220.25|4219.65|4220.13|4219.53|72
1622535060000|2021-06-01 08:11:00|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|85
1622535070000|2021-06-01 08:11:10|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|57
1622535080000|2021-06-01 08:11:20|4220|4219.4|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|43
1622535090000|2021-06-01 08:11:30|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|87
1622535100000|2021-06-01 08:11:40|4220|4219.4|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|29
1622535110000|2021-06-01 08:11:50|4220|4219.4|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|79
1622535120000|2021-06-01 08:12:00|4219.75|4219.15|4219.38|4218.78|4219.88|4219.28|4219.38|4218.78|233
1622535130000|2021-06-01 08:12:10|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|265
1622535140000|2021-06-01 08:12:20|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|117
1622535150000|2021-06-01 08:12:30|||||||||9
1622535160000|2021-06-01 08:12:40|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|65
1622535170000|2021-06-01 08:12:50|4219.13|4218.53|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|136
1622535180000|2021-06-01 08:13:00|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|78
1622535190000|2021-06-01 08:13:10|||||||||58
1622535200000|2021-06-01 08:13:20|||||||||8
1622535210000|2021-06-01 08:13:30|4219.13|4218.53|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|144
1622535220000|2021-06-01 08:13:40|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|58
1622535230000|2021-06-01 08:13:50|4219.13|4218.53|4218.88|4218.28|4219.13|4218.53|4218.75|4218.15|123
1622535240000|2021-06-01 08:14:00|4219.13|4218.53|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|88
1622535250000|2021-06-01 08:14:10|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|45
1622535260000|2021-06-01 08:14:20|||||||||10
1622535270000|2021-06-01 08:14:30|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|102
1622535280000|2021-06-01 08:14:40|||||||||3
1622535290000|2021-06-01 08:14:50|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|84
1622535300000|2021-06-01 08:15:00|4218.75|4218.15|4219.38|4218.78|4219.38|4218.78|4218.75|4218.15|95
1622535310000|2021-06-01 08:15:10|4219.13|4218.53|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|79
1622535320000|2021-06-01 08:15:20|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|54
1622535330000|2021-06-01 08:15:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|19
1622535340000|2021-06-01 08:15:40|||||||||7
1622535350000|2021-06-01 08:15:50|4219.25|4218.65|4219.13|4218.53|4219.25|4218.65|4219.13|4218.53|19
1622535360000|2021-06-01 08:16:00|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|45
1622535370000|2021-06-01 08:16:10|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|27
1622535380000|2021-06-01 08:16:20|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|46
1622535390000|2021-06-01 08:16:30|4219.5|4218.9|4219.88|4219.28|4219.88|4219.28|4219.38|4218.78|89
1622535400000|2021-06-01 08:16:40|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|61
1622535410000|2021-06-01 08:16:50|||||||||1
1622535420000|2021-06-01 08:17:00|4220|4219.4|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|122
1622535430000|2021-06-01 08:17:10|||||||||1
1622535440000|2021-06-01 08:17:20|||||||||4
1622535450000|2021-06-01 08:17:30|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|4219.63|4219.03|27
1622535460000|2021-06-01 08:17:40|||||||||26
1622535470000|2021-06-01 08:17:50|4219.88|4219.28|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|57
1622535480000|2021-06-01 08:18:00|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.63|4219.03|24
1622535490000|2021-06-01 08:18:10|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|19
1622535500000|2021-06-01 08:18:20|||||||||39
1622535510000|2021-06-01 08:18:30|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|39
1622535520000|2021-06-01 08:18:40|4219.5|4218.9|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|42
1622535530000|2021-06-01 08:18:50|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|54
1622535540000|2021-06-01 08:19:00|4219.13|4218.53|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|57
1622535550000|2021-06-01 08:19:10|||||||||1
1622535560000|2021-06-01 08:19:20|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.25|4218.65|45
1622535570000|2021-06-01 08:19:30|||||||||1
1622535580000|2021-06-01 08:19:40|4219.5|4218.9|4219.13|4218.53|4219.5|4218.9|4219.13|4218.53|66
1622535590000|2021-06-01 08:19:50|||||||||3
1622535600000|2021-06-01 08:20:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|64
1622535610000|2021-06-01 08:20:10|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|67
1622535620000|2021-06-01 08:20:20|||||||||8
1622535630000|2021-06-01 08:20:30|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|25
1622535640000|2021-06-01 08:20:40|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|143
1622535650000|2021-06-01 08:20:50|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|108
1622535660000|2021-06-01 08:21:00|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|142
1622535670000|2021-06-01 08:21:10|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|108
1622535680000|2021-06-01 08:21:20|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219|4218.4|29
1622535690000|2021-06-01 08:21:30|4219.25|4218.65|4219.38|4218.78|4219.38|4218.78|4219.25|4218.65|88
1622535700000|2021-06-01 08:21:40|4219.5|4218.9|4219.63|4219.03|4219.88|4219.28|4219.5|4218.9|179
1622535710000|2021-06-01 08:21:50|4219.38|4218.78|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|94
1622535720000|2021-06-01 08:22:00|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.5|4218.9|9
1622535730000|2021-06-01 08:22:10|||||||||62
1622535740000|2021-06-01 08:22:20|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|21
1622535750000|2021-06-01 08:22:30|||||||||18
1622535760000|2021-06-01 08:22:40|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4220|4219.4|12
1622535770000|2021-06-01 08:22:50|4220.25|4219.65|4220.13|4219.53|4220.38|4219.78|4220.13|4219.53|105
1622535780000|2021-06-01 08:23:00|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|69
1622535790000|2021-06-01 08:23:10|4220|4219.4|4220.13|4219.53|4220.13|4219.53|4220|4219.4|43
1622535800000|2021-06-01 08:23:20|||||||||7
1622535810000|2021-06-01 08:23:30|||||||||2
1622535820000|2021-06-01 08:23:40|||||||||6
1622535830000|2021-06-01 08:23:50|||||||||3
1622535840000|2021-06-01 08:24:00|4219.88|4219.28|4220.13|4219.53|4220.13|4219.53|4219.88|4219.28|24
1622535850000|2021-06-01 08:24:10|4220|4219.4|4219.88|4219.28|4220|4219.4|4219.88|4219.28|51
1622535860000|2021-06-01 08:24:20|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|53
1622535870000|2021-06-01 08:24:30|4220.38|4219.78|4220.13|4219.53|4220.38|4219.78|4220.13|4219.53|36
1622535880000|2021-06-01 08:24:40|4219.88|4219.28|4220|4219.4|4220.13|4219.53|4219.88|4219.28|38
1622535890000|2021-06-01 08:24:50|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|0
1622535900000|2021-06-01 08:25:00|||||||||2
1622535910000|2021-06-01 08:25:10|||||||||67
1622535920000|2021-06-01 08:25:20|4219.63|4219.03|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|33
1622535930000|2021-06-01 08:25:30|4219.75|4219.15|4219.88|4219.28|4219.88|4219.28|4219.75|4219.15|41
1622535940000|2021-06-01 08:25:40|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|4220.13|4219.53|32
1622535950000|2021-06-01 08:25:50|4219.88|4219.28|4219.88|4219.28|4220.13|4219.53|4219.88|4219.28|30
1622535960000|2021-06-01 08:26:00|4219.63|4219.03|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|98
1622535970000|2021-06-01 08:26:10|4219.75|4219.15|4219.63|4219.03|4219.88|4219.28|4219.63|4219.03|15
1622535980000|2021-06-01 08:26:20|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|39
1622535990000|2021-06-01 08:26:30|||||||||1
1622536000000|2021-06-01 08:26:40|4219.5|4218.9|4219.38|4218.78|4219.5|4218.9|4219.38|4218.78|30
1622536010000|2021-06-01 08:26:50|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4218.88|4218.28|134
1622536020000|2021-06-01 08:27:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|65
1622536030000|2021-06-01 08:27:10|4219|4218.4|4219|4218.4|4219.13|4218.53|4218.88|4218.28|4
1622536040000|2021-06-01 08:27:20|4219.13|4218.53|4218.63|4218.03|4219.13|4218.53|4218.63|4218.03|49
1622536050000|2021-06-01 08:27:30|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.63|4218.03|61
1622536060000|2021-06-01 08:27:40|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|9
1622536070000|2021-06-01 08:27:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|48
1622536080000|2021-06-01 08:28:00|4218.75|4218.15|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|46
1622536090000|2021-06-01 08:28:10|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|33
1622536100000|2021-06-01 08:28:20|4219|4218.4|4219|4218.4|4219.13|4218.53|4218.88|4218.28|69
1622536110000|2021-06-01 08:28:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|7
1622536120000|2021-06-01 08:28:40|||||||||8
1622536130000|2021-06-01 08:28:50|||||||||1
1622536140000|2021-06-01 08:29:00|||||||||1
1622536150000|2021-06-01 08:29:10|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|64
1622536160000|2021-06-01 08:29:20|||||||||3
1622536170000|2021-06-01 08:29:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|72
1622536180000|2021-06-01 08:29:40|||||||||2
1622536190000|2021-06-01 08:29:50|||||||||6
1622536200000|2021-06-01 08:30:00|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.13|4218.53|138
1622536210000|2021-06-01 08:30:10|||||||||4
1622536220000|2021-06-01 08:30:20|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|106
1622536230000|2021-06-01 08:30:30|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|4219.13|4218.53|28
1622536240000|2021-06-01 08:30:40|4219.38|4218.78|4219.13|4218.53|4219.38|4218.78|4219.13|4218.53|65
1622536250000|2021-06-01 08:30:50|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|134
1622536260000|2021-06-01 08:31:00|4218.63|4218.03|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|188
1622536270000|2021-06-01 08:31:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|32
1622536280000|2021-06-01 08:31:20|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|151
1622536290000|2021-06-01 08:31:30|||||||||16
1622536300000|2021-06-01 08:31:40|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|24
1622536310000|2021-06-01 08:31:50|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|48
1622536320000|2021-06-01 08:32:00|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|74
1622536330000|2021-06-01 08:32:10|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|45
1622536340000|2021-06-01 08:32:20|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|14
1622536350000|2021-06-01 08:32:30|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|68
1622536360000|2021-06-01 08:32:40|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|33
1622536370000|2021-06-01 08:32:50|4218.25|4217.65|4217.88|4217.28|4218.25|4217.65|4217.88|4217.28|63
1622536380000|2021-06-01 08:33:00|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|126
1622536390000|2021-06-01 08:33:10|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.75|4217.15|84
1622536400000|2021-06-01 08:33:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|26
1622536410000|2021-06-01 08:33:30|4218.13|4217.53|4218.25|4217.65|4218.38|4217.78|4218.13|4217.53|102
1622536420000|2021-06-01 08:33:40|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|8
1622536430000|2021-06-01 08:33:50|||||||||3
1622536440000|2021-06-01 08:34:00|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|31
1622536450000|2021-06-01 08:34:10|4217.88|4217.28|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|47
1622536470000|2021-06-01 08:34:30|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|23
1622536480000|2021-06-01 08:34:40|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|143
1622536490000|2021-06-01 08:34:50|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|160
1622536500000|2021-06-01 08:35:00|||||||||24
1622536510000|2021-06-01 08:35:10|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|12
1622536520000|2021-06-01 08:35:20|4217.88|4217.28|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|104
1622536530000|2021-06-01 08:35:30|||||||||41
1622536540000|2021-06-01 08:35:40|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|29
1622536560000|2021-06-01 08:36:00|4218.13|4217.53|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|95
1622536570000|2021-06-01 08:36:10|4217.88|4217.28|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|54
1622536580000|2021-06-01 08:36:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.75|4217.15|7
1622536590000|2021-06-01 08:36:30|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|34
1622536600000|2021-06-01 08:36:40|4218|4217.4|4217.88|4217.28|4218|4217.4|4217.88|4217.28|16
1622536610000|2021-06-01 08:36:50|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4218|4217.4|15
1622536620000|2021-06-01 08:37:00|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|53
1622536630000|2021-06-01 08:37:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|48
1622536640000|2021-06-01 08:37:20|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|24
1622536650000|2021-06-01 08:37:30|||||||||1
1622536670000|2021-06-01 08:37:50|||||||||4
1622536680000|2021-06-01 08:38:00|4218|4217.4|4217.63|4217.03|4218|4217.4|4217.63|4217.03|75
1622536690000|2021-06-01 08:38:10|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|136
1622536700000|2021-06-01 08:38:20|||||||||1
1622536710000|2021-06-01 08:38:30|||||||||2
1622536720000|2021-06-01 08:38:40|4217.38|4216.78|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|62
1622536730000|2021-06-01 08:38:50|||||||||3
1622536740000|2021-06-01 08:39:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|104
1622536750000|2021-06-01 08:39:10|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|40
1622536760000|2021-06-01 08:39:20|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.5|4216.9|24
1622536770000|2021-06-01 08:39:30|4217.5|4216.9|4217.38|4216.78|4217.5|4216.9|4217.38|4216.78|54
1622536780000|2021-06-01 08:39:40|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4217.25|4216.65|23
1622536790000|2021-06-01 08:39:50|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|4217.63|4217.03|41
1622536800000|2021-06-01 08:40:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4217.38|4216.78|58
1622536810000|2021-06-01 08:40:10|4217.75|4217.15|4217.63|4217.03|4217.75|4217.15|4217.63|4217.03|30
1622536820000|2021-06-01 08:40:20|4217.75|4217.15|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|33
1622536830000|2021-06-01 08:40:30|||||||||2
1622536840000|2021-06-01 08:40:40|4217.75|4217.15|4217.75|4217.15|4217.75|4217.15|4217.63|4217.03|29
1622536850000|2021-06-01 08:40:50|4217.63|4217.03|4217.88|4217.28|4217.88|4217.28|4217.63|4217.03|19
1622536860000|2021-06-01 08:41:00|4218|4217.4|4217.88|4217.28|4218.13|4217.53|4217.88|4217.28|64
1622536870000|2021-06-01 08:41:10|||||||||6
1622536880000|2021-06-01 08:41:20|4218|4217.4|4218.13|4217.53|4218.13|4217.53|4217.88|4217.28|11
1622536890000|2021-06-01 08:41:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|24
1622536900000|2021-06-01 08:41:40|||||||||1
1622536910000|2021-06-01 08:41:50|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|75
1622536920000|2021-06-01 08:42:00|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|56
1622536930000|2021-06-01 08:42:10|||||||||29
1622536940000|2021-06-01 08:42:20|4218.38|4217.78|4218.38|4217.78|4218.63|4218.03|4218.38|4217.78|39
1622536960000|2021-06-01 08:42:40|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|10
1622536970000|2021-06-01 08:42:50|||||||||1
1622536980000|2021-06-01 08:43:00|||||||||14
1622536990000|2021-06-01 08:43:10|||||||||4
1622537000000|2021-06-01 08:43:20|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|22
1622537010000|2021-06-01 08:43:30|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|14
1622537040000|2021-06-01 08:44:00|||||||||46
1622537050000|2021-06-01 08:44:10|||||||||4
1622537060000|2021-06-01 08:44:20|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|16
1622537070000|2021-06-01 08:44:30|4218.25|4217.65|4218.13|4217.53|4218.25|4217.65|4218.13|4217.53|15
1622537100000|2021-06-01 08:45:00|4218.38|4217.78|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|39
1622537110000|2021-06-01 08:45:10|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|6
1622537120000|2021-06-01 08:45:20|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|19
1622537130000|2021-06-01 08:45:30|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|24
1622537140000|2021-06-01 08:45:40|4218.75|4218.15|4218.88|4218.28|4218.88|4218.28|4218.75|4218.15|30
1622537150000|2021-06-01 08:45:50|4218.63|4218.03|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|37
1622537160000|2021-06-01 08:46:00|4218.88|4218.28|4218.63|4218.03|4218.88|4218.28|4218.63|4218.03|43
1622537170000|2021-06-01 08:46:10|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|22
1622537180000|2021-06-01 08:46:20|4218.63|4218.03|4218.5|4217.9|4218.63|4218.03|4218.38|4217.78|23
1622537190000|2021-06-01 08:46:30|4218.38|4217.78|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|1
1622537200000|2021-06-01 08:46:40|4218.5|4217.9|4218.25|4217.65|4218.5|4217.9|4218.13|4217.53|64
1622537210000|2021-06-01 08:46:50|4218.13|4217.53|4218.13|4217.53|4218.38|4217.78|4218.13|4217.53|37
1622537220000|2021-06-01 08:47:00|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|60
1622537230000|2021-06-01 08:47:10|||||||||4
1622537240000|2021-06-01 08:47:20|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|13
1622537260000|2021-06-01 08:47:40|||||||||4
1622537270000|2021-06-01 08:47:50|||||||||7
1622537280000|2021-06-01 08:48:00|4218.63|4218.03|4218.63|4218.03|4218.63|4218.03|4218.38|4217.78|68
1622537290000|2021-06-01 08:48:10|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|17
1622537300000|2021-06-01 08:48:20|4218.13|4217.53|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|45
1622537310000|2021-06-01 08:48:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|2
1622537320000|2021-06-01 08:48:40|||||||||16
1622537340000|2021-06-01 08:49:00|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|10
1622537350000|2021-06-01 08:49:10|||||||||26
1622537360000|2021-06-01 08:49:20|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|33
1622537370000|2021-06-01 08:49:30|4218.25|4217.65|4218.38|4217.78|4218.38|4217.78|4218.25|4217.65|15
1622537380000|2021-06-01 08:49:40|||||||||1
1622537390000|2021-06-01 08:49:50|||||||||30
1622537400000|2021-06-01 08:50:00|||||||||1
1622537420000|2021-06-01 08:50:20|4218.5|4217.9|4218.38|4217.78|4218.5|4217.9|4218.38|4217.78|49
1622537430000|2021-06-01 08:50:30|4218.5|4217.9|4218.63|4218.03|4218.63|4218.03|4218.5|4217.9|1
1622537440000|2021-06-01 08:50:40|||||||||1
1622537450000|2021-06-01 08:50:50|||||||||3
1622537460000|2021-06-01 08:51:00|4219.13|4218.53|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|192
1622537470000|2021-06-01 08:51:10|4219|4218.4|4218.88|4218.28|4219.13|4218.53|4218.88|4218.28|37
1622537480000|2021-06-01 08:51:20|||||||||22
1622537490000|2021-06-01 08:51:30|4218.75|4218.15|4218.63|4218.03|4218.75|4218.15|4218.63|4218.03|5
1622537500000|2021-06-01 08:51:40|||||||||3
1622537510000|2021-06-01 08:51:50|||||||||3
1622537520000|2021-06-01 08:52:00|||||||||1
1622537530000|2021-06-01 08:52:10|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|4218.88|4218.28|19
1622537540000|2021-06-01 08:52:20|||||||||37
1622537550000|2021-06-01 08:52:30|||||||||1
1622537560000|2021-06-01 08:52:40|4219|4218.4|4218.88|4218.28|4219|4218.4|4218.88|4218.28|11
1622537570000|2021-06-01 08:52:50|||||||||6
1622537580000|2021-06-01 08:53:00|4219|4218.4|4219.13|4218.53|4219.13|4218.53|4219|4218.4|101
1622537590000|2021-06-01 08:53:10|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|4219.38|4218.78|9
1622537600000|2021-06-01 08:53:20|||||||||3
1622537610000|2021-06-01 08:53:30|4219.63|4219.03|4219.38|4218.78|4219.63|4219.03|4219.38|4218.78|93
1622537620000|2021-06-01 08:53:40|4219.5|4218.9|4219.63|4219.03|4219.63|4219.03|4219.38|4218.78|15
1622537630000|2021-06-01 08:53:50|||||||||6
1622537640000|2021-06-01 08:54:00|4219.75|4219.15|4219.63|4219.03|4219.75|4219.15|4219.63|4219.03|102
1622537650000|2021-06-01 08:54:10|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|4219.88|4219.28|33
1622537660000|2021-06-01 08:54:20|||||||||21
1622537670000|2021-06-01 08:54:30|4220.13|4219.53|4220.38|4219.78|4220.38|4219.78|4220.13|4219.53|166
1622537680000|2021-06-01 08:54:40|4220.25|4219.65|4220.13|4219.53|4220.25|4219.65|4219.88|4219.28|118
1622537690000|2021-06-01 08:54:50|4220.25|4219.65|4220.63|4220.03|4220.88|4220.28|4220.25|4219.65|294
1622537700000|2021-06-01 08:55:00|||||||||12
1622537710000|2021-06-01 08:55:10|4220.88|4220.28|4220.88|4220.28|4220.88|4220.28|4220.88|4220.28|10
1622537720000|2021-06-01 08:55:20|4221.13|4220.53|4221.38|4220.78|4221.38|4220.78|4221.13|4220.53|182
1622537730000|2021-06-01 08:55:30|4221.5|4220.9|4221.63|4221.03|4221.63|4221.03|4221.38|4220.78|34
1622537740000|2021-06-01 08:55:40|||||||||17
1622537750000|2021-06-01 08:55:50|||||||||11
1622537760000|2021-06-01 08:56:00|4221.75|4221.15|4221.38|4220.78|4221.75|4221.15|4221.38|4220.78|80
1622537770000|2021-06-01 08:56:10|4221.63|4221.03|4221.63|4221.03|4221.63|4221.03|4221.38|4220.78|108
1622537780000|2021-06-01 08:56:20|4221.5|4220.9|4221.38|4220.78|4221.5|4220.9|4221.38|4220.78|62
1622537790000|2021-06-01 08:56:30|4221.5|4220.9|4221.88|4221.28|4221.88|4221.28|4221.38|4220.78|83
1622537800000|2021-06-01 08:56:40|4221.75|4221.15|4222.13|4221.53|4222.13|4221.53|4221.63|4221.03|141
1622537810000|2021-06-01 08:56:50|4222.25|4221.65|4221.88|4221.28|4222.38|4221.78|4221.88|4221.28|175
1622537820000|2021-06-01 08:57:00|4222|4221.4|4222.5|4221.9|4222.63|4222.03|4222|4221.4|116
1622537830000|2021-06-01 08:57:10|4222.38|4221.78|4222.13|4221.53|4222.63|4222.03|4222.13|4221.53|149
1622537840000|2021-06-01 08:57:20|4222.25|4221.65|4222.38|4221.78|4222.38|4221.78|4222.25|4221.65|80
1622537850000|2021-06-01 08:57:30|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|46
1622537860000|2021-06-01 08:57:40|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|46
1622537870000|2021-06-01 08:57:50|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|34
1622537880000|2021-06-01 08:58:00|4222.75|4222.15|4222.88|4222.28|4222.88|4222.28|4222.75|4222.15|37
1622537890000|2021-06-01 08:58:10|4222.75|4222.15|4222.63|4222.03|4222.75|4222.15|4222.63|4222.03|69
1622537900000|2021-06-01 08:58:20|4222.75|4222.15|4222.63|4222.03|4222.88|4222.28|4222.63|4222.03|104
1622537910000|2021-06-01 08:58:30|4222.75|4222.15|4222.88|4222.28|4222.88|4222.28|4222.63|4222.03|55
1622537920000|2021-06-01 08:58:40|4222.75|4222.15|4222.63|4222.03|4222.88|4222.28|4222.63|4222.03|13
1622537930000|2021-06-01 08:58:50|4222.75|4222.15|4222.38|4221.78|4222.75|4222.15|4222.38|4221.78|123
1622537940000|2021-06-01 08:59:00|4222.13|4221.53|4222.5|4221.9|4222.5|4221.9|4222.13|4221.53|71
1622537950000|2021-06-01 08:59:10|4222.38|4221.78|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|14
1622537960000|2021-06-01 08:59:20|4222.5|4221.9|4222.63|4222.03|4222.63|4222.03|4222.5|4221.9|35
1622537970000|2021-06-01 08:59:30|4222.38|4221.78|4222.63|4222.03|4222.63|4222.03|4222.38|4221.78|30
1622537990000|2021-06-01 08:59:50|4222.5|4221.9|4222.38|4221.78|4222.5|4221.9|4222.38|4221.78|18
1622538000000|2021-06-01 09:00:00|4222.25|4221.65|4222.38|4221.78|4222.38|4221.78|4222.13|4221.53|51
1622538010000|2021-06-01 09:00:10|||||||||10
1622538020000|2021-06-01 09:00:20|4222.63|4222.03|4222.38|4221.78|4222.63|4222.03|4222.38|4221.78|25
1622538030000|2021-06-01 09:00:30|||||||||62
1622538040000|2021-06-01 09:00:40|4222.13|4221.53|4222.38|4221.78|4222.38|4221.78|4222.13|4221.53|67
1622538050000|2021-06-01 09:00:50|4222.25|4221.65|4222.63|4222.03|4222.63|4222.03|4222.13|4221.53|95
1622538060000|2021-06-01 09:01:00|4222.38|4221.78|4222.38|4221.78|4222.38|4221.78|4222.25|4221.65|50
1622538070000|2021-06-01 09:01:10|4222.25|4221.65|4222.38|4221.78|4222.38|4221.78|4222.25|4221.65|36
1622538080000|2021-06-01 09:01:20|4222.5|4221.9|4222.63|4222.03|4222.63|4222.03|4222.5|4221.9|38
1622538090000|2021-06-01 09:01:30|||||||||21
1622538100000|2021-06-01 09:01:40|4222.38|4221.78|4222.13|4221.53|4222.5|4221.9|4222.13|4221.53|80
1622538110000|2021-06-01 09:01:50|4221.88|4221.28|4221.88|4221.28|4221.88|4221.28|4221.88|4221.28|88
1622538120000|2021-06-01 09:02:00|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.63|4221.03|139
1622538130000|2021-06-01 09:02:10|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|45
1622538140000|2021-06-01 09:02:20|||||||||1
1622538150000|2021-06-01 09:02:30|4221.63|4221.03|4221.88|4221.28|4221.88|4221.28|4221.63|4221.03|57
1622538160000|2021-06-01 09:02:40|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|45
1622538170000|2021-06-01 09:02:50|4222|4221.4|4222.13|4221.53|4222.13|4221.53|4222|4221.4|26
1622538180000|2021-06-01 09:03:00|4222|4221.4|4222|4221.4|4222.13|4221.53|4222|4221.4|77
1622538190000|2021-06-01 09:03:10|4221.88|4221.28|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|4
1622538200000|2021-06-01 09:03:20|4222|4221.4|4221.88|4221.28|4222|4221.4|4221.88|4221.28|83
1622538210000|2021-06-01 09:03:30|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|27
1622538220000|2021-06-01 09:03:40|||||||||3
1622538230000|2021-06-01 09:03:50|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|39
1622538240000|2021-06-01 09:04:00|4221.88|4221.28|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|49
1622538250000|2021-06-01 09:04:10|4222|4221.4|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|27
1622538260000|2021-06-01 09:04:20|4221.88|4221.28|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|63
1622538270000|2021-06-01 09:04:30|||||||||14
1622538280000|2021-06-01 09:04:40|||||||||1
1622538300000|2021-06-01 09:05:00|4222|4221.4|4221.63|4221.03|4222|4221.4|4221.63|4221.03|118
1622538310000|2021-06-01 09:05:10|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.63|4221.03|30
1622538320000|2021-06-01 09:05:20|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|25
1622538330000|2021-06-01 09:05:30|4221.88|4221.28|4222|4221.4|4222.13|4221.53|4221.88|4221.28|57
1622538340000|2021-06-01 09:05:40|4221.88|4221.28|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|80
1622538350000|2021-06-01 09:05:50|4221.88|4221.28|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|29
1622538360000|2021-06-01 09:06:00|||||||||17
1622538370000|2021-06-01 09:06:10|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|18
1622538380000|2021-06-01 09:06:20|||||||||60
1622538390000|2021-06-01 09:06:30|4221.75|4221.15|4221.63|4221.03|4221.75|4221.15|4221.63|4221.03|19
1622538400000|2021-06-01 09:06:40|||||||||7
1622538410000|2021-06-01 09:06:50|||||||||2
1622538430000|2021-06-01 09:07:10|4221.75|4221.15|4221.63|4221.03|4221.75|4221.15|4221.63|4221.03|65
1622538440000|2021-06-01 09:07:20|4221.88|4221.28|4221.88|4221.28|4221.88|4221.28|4221.88|4221.28|5
1622538450000|2021-06-01 09:07:30|||||||||1
1622538460000|2021-06-01 09:07:40|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|46
1622538470000|2021-06-01 09:07:50|||||||||13
1622538480000|2021-06-01 09:08:00|4222|4221.4|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|120
1622538500000|2021-06-01 09:08:20|4221.88|4221.28|4221.63|4221.03|4221.88|4221.28|4221.63|4221.03|207
1622538510000|2021-06-01 09:08:30|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.75|4221.15|17
1622538520000|2021-06-01 09:08:40|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.63|4221.03|29
1622538530000|2021-06-01 09:08:50|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.63|4221.03|26
1622538540000|2021-06-01 09:09:00|4221.75|4221.15|4221.63|4221.03|4221.88|4221.28|4221.63|4221.03|59
1622538550000|2021-06-01 09:09:10|4221.75|4221.15|4221.88|4221.28|4221.88|4221.28|4221.75|4221.15|21
1622538560000|2021-06-01 09:09:20|||||||||4
1622538570000|2021-06-01 09:09:30|4221.75|4221.15|4221.63|4221.03|4221.75|4221.15|4221.63|4221.03|3
1622538580000|2021-06-01 09:09:40|||||||||31
1622538590000|2021-06-01 09:09:50|4221.38|4220.78|4221.63|4221.03|4221.63|4221.03|4221.38|4220.78|57
1622538600000|2021-06-01 09:10:00|4221.88|4221.28|4221.88|4221.28|4221.88|4221.28|4221.75|4221.15|22
1622538610000|2021-06-01 09:10:10|||||||||2
1622538620000|2021-06-01 09:10:20|||||||||1
1622538640000|2021-06-01 09:10:40|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|129
1622538650000|2021-06-01 09:10:50|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|79
1622538660000|2021-06-01 09:11:00|||||||||7
1622538670000|2021-06-01 09:11:10|||||||||1
1622538680000|2021-06-01 09:11:20|4221.75|4221.15|4221.38|4220.78|4221.88|4221.28|4221.38|4220.78|81
1622538690000|2021-06-01 09:11:30|||||||||13
1622538700000|2021-06-01 09:11:40|||||||||77
1622538710000|2021-06-01 09:11:50|4221.5|4220.9|4221.38|4220.78|4221.5|4220.9|4221.38|4220.78|10
1622538720000|2021-06-01 09:12:00|4221.5|4220.9|4221.38|4220.78|4221.5|4220.9|4221.38|4220.78|8
1622538740000|2021-06-01 09:12:20|4221.13|4220.53|4221.38|4220.78|4221.38|4220.78|4221.13|4220.53|74
1622538750000|2021-06-01 09:12:30|4221.25|4220.65|4221.13|4220.53|4221.25|4220.65|4221.13|4220.53|2
1622538760000|2021-06-01 09:12:40|4221.25|4220.65|4221.13|4220.53|4221.25|4220.65|4221.13|4220.53|24
1622538770000|2021-06-01 09:12:50|4221.38|4220.78|4221.13|4220.53|4221.38|4220.78|4221.13|4220.53|20
1622538780000|2021-06-01 09:13:00|4221.25|4220.65|4221.38|4220.78|4221.38|4220.78|4221.25|4220.65|2
1622538790000|2021-06-01 09:13:10|4221.63|4221.03|4221.63|4221.03|4221.63|4221.03|4221.63|4221.03|39
1622538810000|2021-06-01 09:13:30|4221.5|4220.9|4221.63|4221.03|4221.63|4221.03|4221.38|4220.78|66
1622538820000|2021-06-01 09:13:40|||||||||42
1622538830000|2021-06-01 09:13:50|||||||||12
1622538840000|2021-06-01 09:14:00|4221.5|4220.9|4221.88|4221.28|4221.88|4221.28|4221.5|4220.9|56
1622538850000|2021-06-01 09:14:10|4222|4221.4|4221.88|4221.28|4222|4221.4|4221.88|4221.28|42
1622538870000|2021-06-01 09:14:30|4222|4221.4|4222.13|4221.53|4222.13|4221.53|4221.88|4221.28|120
1622538880000|2021-06-01 09:14:40|4222|4221.4|4221.88|4221.28|4222|4221.4|4221.88|4221.28|42
1622538890000|2021-06-01 09:14:50|4222|4221.4|4221.88|4221.28|4222.13|4221.53|4221.88|4221.28|49
1622538900000|2021-06-01 09:15:00|4222|4221.4|4222.38|4221.78|4222.38|4221.78|4222|4221.4|62
1622538910000|2021-06-01 09:15:10|4222.25|4221.65|4222.38|4221.78|4222.38|4221.78|4222.13|4221.53|39
1622538920000|2021-06-01 09:15:20|4222.25|4221.65|4221.88|4221.28|4222.25|4221.65|4221.88|4221.28|72
1622538930000|2021-06-01 09:15:30|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|4222.13|4221.53|12
1622538950000|2021-06-01 09:15:50|||||||||20
1622538960000|2021-06-01 09:16:00|4222.38|4221.78|4222.38|4221.78|4222.38|4221.78|4222.38|4221.78|20
1622538970000|2021-06-01 09:16:10|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|37
1622538980000|2021-06-01 09:16:20|4222.88|4222.28|4222.38|4221.78|4222.88|4222.28|4222.38|4221.78|78
1622538990000|2021-06-01 09:16:30|4222.5|4221.9|4222.63|4222.03|4222.63|4222.03|4222.38|4221.78|20
1622539000000|2021-06-01 09:16:40|||||||||8
1622539010000|2021-06-01 09:16:50|||||||||12
1622539020000|2021-06-01 09:17:00|||||||||5
1622539030000|2021-06-01 09:17:10|4222.88|4222.28|4222.88|4222.28|4222.88|4222.28|4222.88|4222.28|49
1622539040000|2021-06-01 09:17:20|4223|4222.4|4222.88|4222.28|4223|4222.4|4222.88|4222.28|114
1622539050000|2021-06-01 09:17:30|4223|4222.4|4222.88|4222.28|4223|4222.4|4222.88|4222.28|33
1622539060000|2021-06-01 09:17:40|||||||||3
1622539070000|2021-06-01 09:17:50|4222.63|4222.03|4222.63|4222.03|4222.63|4222.03|4222.38|4221.78|74
1622539080000|2021-06-01 09:18:00|||||||||3
1622539090000|2021-06-01 09:18:10|4222.38|4221.78|4222.38|4221.78|4222.5|4221.9|4222.38|4221.78|55
1622539110000|2021-06-01 09:18:30|||||||||4
1622539120000|2021-06-01 09:18:40|4222.5|4221.9|4222.63|4222.03|4222.63|4222.03|4222.5|4221.9|24
1622539130000|2021-06-01 09:18:50|4222.75|4222.15|4223.38|4222.78|4223.38|4222.78|4222.75|4222.15|320
1622539140000|2021-06-01 09:19:00|4223.63|4223.03|4223.38|4222.78|4223.75|4223.15|4223.38|4222.78|216
1622539150000|2021-06-01 09:19:10|4223.5|4222.9|4223.38|4222.78|4223.5|4222.9|4223.38|4222.78|21
1622539160000|2021-06-01 09:19:20|4223.5|4222.9|4223.63|4223.03|4223.75|4223.15|4223.5|4222.9|26
1622539170000|2021-06-01 09:19:30|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|842
1622539180000|2021-06-01 09:19:40|4224.38|4223.78|4223.88|4223.28|4224.38|4223.78|4223.88|4223.28|115
1622539190000|2021-06-01 09:19:50|4223.75|4223.15|4223.88|4223.28|4223.88|4223.28|4223.63|4223.03|142
1622539200000|2021-06-01 09:20:00|4223.63|4223.03|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|95
1622539210000|2021-06-01 09:20:10|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|68
1622539220000|2021-06-01 09:20:20|4223.75|4223.15|4223.75|4223.15|4223.75|4223.15|4223.63|4223.03|162
1622539230000|2021-06-01 09:20:30|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|23
1622539240000|2021-06-01 09:20:40|4223.38|4222.78|4223.38|4222.78|4223.63|4223.03|4223.25|4222.65|241
1622539250000|2021-06-01 09:20:50|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|57
1622539260000|2021-06-01 09:21:00|4223.25|4222.65|4223.13|4222.53|4223.38|4222.78|4223.13|4222.53|232
1622539270000|2021-06-01 09:21:10|4223.38|4222.78|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|257
1622539280000|2021-06-01 09:21:20|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|27
1622539290000|2021-06-01 09:21:30|||||||||42
1622539300000|2021-06-01 09:21:40|||||||||8
1622539310000|2021-06-01 09:21:50|||||||||33
1622539320000|2021-06-01 09:22:00|||||||||205
1622539330000|2021-06-01 09:22:10|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|41
1622539340000|2021-06-01 09:22:20|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|69
1622539350000|2021-06-01 09:22:30|4223.5|4222.9|4223.88|4223.28|4223.88|4223.28|4223.5|4222.9|121
1622539370000|2021-06-01 09:22:50|||||||||5
1622539380000|2021-06-01 09:23:00|||||||||3
1622539390000|2021-06-01 09:23:10|||||||||11
1622539400000|2021-06-01 09:23:20|4224.13|4223.53|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|64
1622539410000|2021-06-01 09:23:30|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|71
1622539420000|2021-06-01 09:23:40|4224|4223.4|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|71
1622539430000|2021-06-01 09:23:50|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|222
1622539440000|2021-06-01 09:24:00|4223.5|4222.9|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|29
1622539450000|2021-06-01 09:24:10|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|22
1622539460000|2021-06-01 09:24:20|4223.5|4222.9|4223.5|4222.9|4223.5|4222.9|4223.38|4222.78|28
1622539470000|2021-06-01 09:24:30|4223.63|4223.03|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|8
1622539480000|2021-06-01 09:24:40|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|107
1622539490000|2021-06-01 09:24:50|4223.25|4222.65|4223.13|4222.53|4223.38|4222.78|4223.13|4222.53|122
1622539500000|2021-06-01 09:25:00|4223.38|4222.78|4223.13|4222.53|4223.38|4222.78|4223.13|4222.53|43
1622539510000|2021-06-01 09:25:10|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.25|4222.65|44
1622539520000|2021-06-01 09:25:20|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|20
1622539530000|2021-06-01 09:25:30|4223.25|4222.65|4223.13|4222.53|4223.25|4222.65|4223|4222.4|74
1622539540000|2021-06-01 09:25:40|4223|4222.4|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|27
1622539550000|2021-06-01 09:25:50|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|43
1622539560000|2021-06-01 09:26:00|||||||||62
1622539570000|2021-06-01 09:26:10|||||||||4
1622539580000|2021-06-01 09:26:20|4222.88|4222.28|4222.88|4222.28|4222.88|4222.28|4222.88|4222.28|21
1622539590000|2021-06-01 09:26:30|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4222.88|4222.28|63
1622539610000|2021-06-01 09:26:50|||||||||21
1622539620000|2021-06-01 09:27:00|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|64
1622539630000|2021-06-01 09:27:10|4223.5|4222.9|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|64
1622539640000|2021-06-01 09:27:20|4223.5|4222.9|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|29
1622539650000|2021-06-01 09:27:30|||||||||3
1622539660000|2021-06-01 09:27:40|4223.25|4222.65|4223.13|4222.53|4223.25|4222.65|4223.13|4222.53|18
1622539670000|2021-06-01 09:27:50|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|68
1622539680000|2021-06-01 09:28:00|4223.25|4222.65|4223.13|4222.53|4223.38|4222.78|4223.13|4222.53|60
1622539690000|2021-06-01 09:28:10|||||||||12
1622539700000|2021-06-01 09:28:20|||||||||2
1622539710000|2021-06-01 09:28:30|4223|4222.4|4222.88|4222.28|4223|4222.4|4222.88|4222.28|38
1622539720000|2021-06-01 09:28:40|||||||||28
1622539730000|2021-06-01 09:28:50|||||||||5
1622539740000|2021-06-01 09:29:00|4223.13|4222.53|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|66
1622539750000|2021-06-01 09:29:10|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|31
1622539760000|2021-06-01 09:29:20|||||||||6
1622539770000|2021-06-01 09:29:30|4223.25|4222.65|4223.38|4222.78|4223.5|4222.9|4223.13|4222.53|246
1622539780000|2021-06-01 09:29:40|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|46
1622539790000|2021-06-01 09:29:50|4223.5|4222.9|4223.63|4223.03|4223.75|4223.15|4223.5|4222.9|67
1622539800000|2021-06-01 09:30:00|||||||||87
1622539810000|2021-06-01 09:30:10|4223.75|4223.15|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|96
1622539830000|2021-06-01 09:30:30|||||||||120
1622539840000|2021-06-01 09:30:40|||||||||114
1622539850000|2021-06-01 09:30:50|4223.38|4222.78|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|50
1622539860000|2021-06-01 09:31:00|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|64
1622539870000|2021-06-01 09:31:10|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|84
1622539880000|2021-06-01 09:31:20|4224|4223.4|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|73
1622539890000|2021-06-01 09:31:30|4224|4223.4|4224.38|4223.78|4224.38|4223.78|4224|4223.4|12
1622539900000|2021-06-01 09:31:40|||||||||27
1622539910000|2021-06-01 09:31:50|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|52
1622539920000|2021-06-01 09:32:00|||||||||20
1622539930000|2021-06-01 09:32:10|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.63|4224.03|487
1622539940000|2021-06-01 09:32:20|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.63|4224.03|45
1622539950000|2021-06-01 09:32:30|4224.63|4224.03|4224.75|4224.15|4224.75|4224.15|4224.63|4224.03|59
1622539960000|2021-06-01 09:32:40|4224.63|4224.03|4224.38|4223.78|4224.63|4224.03|4224.13|4223.53|110
1622539970000|2021-06-01 09:32:50|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|59
1622539980000|2021-06-01 09:33:00|4224.25|4223.65|4224.63|4224.03|4224.75|4224.15|4224.25|4223.65|100
1622539990000|2021-06-01 09:33:10|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|54
1622540000000|2021-06-01 09:33:20|||||||||9
1622540010000|2021-06-01 09:33:30|4224.75|4224.15|4224.63|4224.03|4224.75|4224.15|4224.63|4224.03|17
1622540020000|2021-06-01 09:33:40|4224.88|4224.28|4224.63|4224.03|4224.88|4224.28|4224.63|4224.03|16
1622540030000|2021-06-01 09:33:50|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|57
1622540040000|2021-06-01 09:34:00|4224.25|4223.65|4224.25|4223.65|4224.38|4223.78|4224.13|4223.53|72
1622540050000|2021-06-01 09:34:10|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|18
1622540060000|2021-06-01 09:34:20|4224.38|4223.78|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|51
1622540070000|2021-06-01 09:34:30|4224.38|4223.78|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|41
1622540080000|2021-06-01 09:34:40|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|9
1622540090000|2021-06-01 09:34:50|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|34
1622540100000|2021-06-01 09:35:00|4224|4223.4|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|90
1622540110000|2021-06-01 09:35:10|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|143
1622540120000|2021-06-01 09:35:20|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|42
1622540130000|2021-06-01 09:35:30|||||||||18
1622540140000|2021-06-01 09:35:40|||||||||143
1622540150000|2021-06-01 09:35:50|4223.75|4223.15|4223.88|4223.28|4223.88|4223.28|4223.75|4223.15|33
1622540160000|2021-06-01 09:36:00|4223.75|4223.15|4223.63|4223.03|4223.75|4223.15|4223.38|4222.78|51
1622540170000|2021-06-01 09:36:10|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|113
1622540180000|2021-06-01 09:36:20|4223.88|4223.28|4224|4223.4|4224|4223.4|4223.88|4223.28|33
1622540190000|2021-06-01 09:36:30|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|62
1622540200000|2021-06-01 09:36:40|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|42
1622540210000|2021-06-01 09:36:50|||||||||2
1622540220000|2021-06-01 09:37:00|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|15
1622540230000|2021-06-01 09:37:10|||||||||32
1622540240000|2021-06-01 09:37:20|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.25|4223.65|34
1622540260000|2021-06-01 09:37:40|||||||||1
1622540270000|2021-06-01 09:37:50|||||||||16
1622540280000|2021-06-01 09:38:00|||||||||26
1622540290000|2021-06-01 09:38:10|4224.25|4223.65|4224.13|4223.53|4224.25|4223.65|4224.13|4223.53|28
1622540300000|2021-06-01 09:38:20|||||||||7
1622540310000|2021-06-01 09:38:30|||||||||23
1622540320000|2021-06-01 09:38:40|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|44
1622540330000|2021-06-01 09:38:50|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4223.88|4223.28|105
1622540340000|2021-06-01 09:39:00|4224.13|4223.53|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|43
1622540350000|2021-06-01 09:39:10|4224.25|4223.65|4224.13|4223.53|4224.25|4223.65|4224.13|4223.53|10
1622540360000|2021-06-01 09:39:20|||||||||7
1622540370000|2021-06-01 09:39:30|||||||||25
1622540380000|2021-06-01 09:39:40|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.25|4223.65|15
1622540390000|2021-06-01 09:39:50|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|19
1622540400000|2021-06-01 09:40:00|||||||||3
1622540410000|2021-06-01 09:40:10|||||||||6
1622540420000|2021-06-01 09:40:20|||||||||79
1622540430000|2021-06-01 09:40:30|||||||||1
1622540440000|2021-06-01 09:40:40|||||||||1
1622540450000|2021-06-01 09:40:50|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|28
1622540470000|2021-06-01 09:41:10|||||||||6
1622540480000|2021-06-01 09:41:20|4223.63|4223.03|4223.88|4223.28|4223.88|4223.28|4223.63|4223.03|35
1622540490000|2021-06-01 09:41:30|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|29
1622540510000|2021-06-01 09:41:50|4224|4223.4|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|31
1622540520000|2021-06-01 09:42:00|||||||||16
1622540530000|2021-06-01 09:42:10|||||||||2
1622540540000|2021-06-01 09:42:20|4223.63|4223.03|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|55
1622540550000|2021-06-01 09:42:30|4223.75|4223.15|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|10
1622540560000|2021-06-01 09:42:40|4223.38|4222.78|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|121
1622540570000|2021-06-01 09:42:50|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|21
1622540580000|2021-06-01 09:43:00|||||||||15
1622540590000|2021-06-01 09:43:10|||||||||25
1622540600000|2021-06-01 09:43:20|||||||||6
1622540610000|2021-06-01 09:43:30|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|121
1622540620000|2021-06-01 09:43:40|||||||||1
1622540630000|2021-06-01 09:43:50|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|29
1622540640000|2021-06-01 09:44:00|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|24
1622540650000|2021-06-01 09:44:10|||||||||2
1622540660000|2021-06-01 09:44:20|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.25|4223.65|66
1622540670000|2021-06-01 09:44:30|||||||||2
1622540680000|2021-06-01 09:44:40|||||||||1
1622540690000|2021-06-01 09:44:50|||||||||6
1622540710000|2021-06-01 09:45:10|||||||||24
1622540720000|2021-06-01 09:45:20|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|48
1622540740000|2021-06-01 09:45:40|||||||||140
1622540750000|2021-06-01 09:45:50|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.63|4224.03|81
1622540760000|2021-06-01 09:46:00|||||||||62
1622540770000|2021-06-01 09:46:10|||||||||2
1622540780000|2021-06-01 09:46:20|||||||||12
1622540790000|2021-06-01 09:46:30|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|62
1622540800000|2021-06-01 09:46:40|||||||||53
1622540810000|2021-06-01 09:46:50|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.63|4224.03|60
1622540820000|2021-06-01 09:47:00|4224.75|4224.15|4224.63|4224.03|4224.75|4224.15|4224.63|4224.03|48
1622540830000|2021-06-01 09:47:10|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.63|4224.03|35
1622540840000|2021-06-01 09:47:20|4224.75|4224.15|4224.38|4223.78|4224.75|4224.15|4224.38|4223.78|156
1622540850000|2021-06-01 09:47:30|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|23
1622540860000|2021-06-01 09:47:40|||||||||8
1622540870000|2021-06-01 09:47:50|4224.5|4223.9|4224.38|4223.78|4224.63|4224.03|4224.38|4223.78|79
1622540880000|2021-06-01 09:48:00|||||||||2
1622540890000|2021-06-01 09:48:10|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|27
1622540900000|2021-06-01 09:48:20|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|34
1622540910000|2021-06-01 09:48:30|4224.25|4223.65|4224.13|4223.53|4224.25|4223.65|4224.13|4223.53|4
1622540920000|2021-06-01 09:48:40|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|64
1622540930000|2021-06-01 09:48:50|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|78
1622540940000|2021-06-01 09:49:00|4224.38|4223.78|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|85
1622540950000|2021-06-01 09:49:10|4224.5|4223.9|4224.38|4223.78|4224.63|4224.03|4224.38|4223.78|65
1622540960000|2021-06-01 09:49:20|||||||||26
1622540970000|2021-06-01 09:49:30|4224.13|4223.53|4223.63|4223.03|4224.13|4223.53|4223.63|4223.03|133
1622540980000|2021-06-01 09:49:40|4223.88|4223.28|4223.88|4223.28|4224|4223.4|4223.88|4223.28|100
1622540990000|2021-06-01 09:49:50|4224.13|4223.53|4224.13|4223.53|4224.25|4223.65|4224.13|4223.53|33
1622541000000|2021-06-01 09:50:00|4224.38|4223.78|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|85
1622541010000|2021-06-01 09:50:10|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|50
1622541020000|2021-06-01 09:50:20|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|148
1622541030000|2021-06-01 09:50:30|4224.13|4223.53|4224|4223.4|4224.13|4223.53|4223.88|4223.28|139
1622541040000|2021-06-01 09:50:40|4224.13|4223.53|4223.88|4223.28|4224.13|4223.53|4223.75|4223.15|17
1622541050000|2021-06-01 09:50:50|||||||||5
1622541060000|2021-06-01 09:51:00|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|108
1622541070000|2021-06-01 09:51:10|4223.38|4222.78|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|42
1622541080000|2021-06-01 09:51:20|||||||||19
1622541090000|2021-06-01 09:51:30|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|87
1622541100000|2021-06-01 09:51:40|4223.5|4222.9|4223.38|4222.78|4223.5|4222.9|4223.38|4222.78|10
1622541110000|2021-06-01 09:51:50|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|22
1622541120000|2021-06-01 09:52:00|4223.25|4222.65|4223.13|4222.53|4223.25|4222.65|4223.13|4222.53|70
1622541130000|2021-06-01 09:52:10|4223|4222.4|4223.25|4222.65|4223.25|4222.65|4223|4222.4|73
1622541140000|2021-06-01 09:52:20|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|23
1622541150000|2021-06-01 09:52:30|||||||||4
1622541170000|2021-06-01 09:52:50|||||||||47
1622541180000|2021-06-01 09:53:00|||||||||2
1622541190000|2021-06-01 09:53:10|4223|4222.4|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|84
1622541200000|2021-06-01 09:53:20|||||||||35
1622541220000|2021-06-01 09:53:40|4223|4222.4|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|75
1622541230000|2021-06-01 09:53:50|||||||||5
1622541240000|2021-06-01 09:54:00|||||||||58
1622541250000|2021-06-01 09:54:10|4222.63|4222.03|4222.88|4222.28|4222.88|4222.28|4222.63|4222.03|64
1622541260000|2021-06-01 09:54:20|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4223|4222.4|27
1622541270000|2021-06-01 09:54:30|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|57
1622541290000|2021-06-01 09:54:50|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|45
1622541300000|2021-06-01 09:55:00|4223.75|4223.15|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|63
1622541310000|2021-06-01 09:55:10|4223.38|4222.78|4223.38|4222.78|4223.5|4222.9|4223.38|4222.78|95
1622541320000|2021-06-01 09:55:20|||||||||2
1622541330000|2021-06-01 09:55:30|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|19
1622541340000|2021-06-01 09:55:40|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|8
1622541350000|2021-06-01 09:55:50|4223.63|4223.03|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|42
1622541360000|2021-06-01 09:56:00|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|10
1622541370000|2021-06-01 09:56:10|4223.88|4223.28|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|68
1622541380000|2021-06-01 09:56:20|||||||||3
1622541390000|2021-06-01 09:56:30|4223.5|4222.9|4223.38|4222.78|4223.5|4222.9|4223.38|4222.78|6
1622541400000|2021-06-01 09:56:40|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.25|4222.65|31
1622541410000|2021-06-01 09:56:50|4223.13|4222.53|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|149
1622541420000|2021-06-01 09:57:00|4222.75|4222.15|4222.88|4222.28|4222.88|4222.28|4222.63|4222.03|77
1622541430000|2021-06-01 09:57:10|||||||||12
1622541440000|2021-06-01 09:57:20|4222.63|4222.03|4222.88|4222.28|4222.88|4222.28|4222.63|4222.03|43
1622541450000|2021-06-01 09:57:30|4223|4222.4|4223.13|4222.53|4223.13|4222.53|4223|4222.4|11
1622541460000|2021-06-01 09:57:40|4223|4222.4|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|19
1622541470000|2021-06-01 09:57:50|4222.75|4222.15|4222.88|4222.28|4222.88|4222.28|4222.75|4222.15|7
1622541480000|2021-06-01 09:58:00|4222.75|4222.15|4222.88|4222.28|4222.88|4222.28|4222.75|4222.15|53
1622541490000|2021-06-01 09:58:10|4223|4222.4|4222.88|4222.28|4223|4222.4|4222.88|4222.28|30
1622541500000|2021-06-01 09:58:20|4223|4222.4|4222.88|4222.28|4223|4222.4|4222.88|4222.28|5
1622541510000|2021-06-01 09:58:30|4223.13|4222.53|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|21
1622541520000|2021-06-01 09:58:40|4223.13|4222.53|4222.88|4222.28|4223.13|4222.53|4222.88|4222.28|35
1622541530000|2021-06-01 09:58:50|4223|4222.4|4223.13|4222.53|4223.13|4222.53|4223|4222.4|69
1622541540000|2021-06-01 09:59:00|4223.25|4222.65|4223.13|4222.53|4223.25|4222.65|4223.13|4222.53|67
1622541550000|2021-06-01 09:59:10|4223|4222.4|4223|4222.4|4223|4222.4|4222.88|4222.28|8
1622541560000|2021-06-01 09:59:20|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|36
1622541570000|2021-06-01 09:59:30|||||||||3
1622541580000|2021-06-01 09:59:40|||||||||2
1622541600000|2021-06-01 10:00:00|4223.38|4222.78|4223.13|4222.53|4223.38|4222.78|4223.13|4222.53|48
1622541610000|2021-06-01 10:00:10|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.25|4222.65|2
1622541620000|2021-06-01 10:00:20|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|27
1622541630000|2021-06-01 10:00:30|4223.25|4222.65|4223.38|4222.78|4223.38|4222.78|4223.13|4222.53|11
1622541640000|2021-06-01 10:00:40|||||||||5
1622541650000|2021-06-01 10:00:50|||||||||1
1622541660000|2021-06-01 10:01:00|4223.5|4222.9|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|78
1622541670000|2021-06-01 10:01:10|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|13
1622541680000|2021-06-01 10:01:20|||||||||2
1622541690000|2021-06-01 10:01:30|||||||||3
1622541700000|2021-06-01 10:01:40|4223.88|4223.28|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|70
1622541710000|2021-06-01 10:01:50|4223.75|4223.15|4223.63|4223.03|4223.75|4223.15|4223.63|4223.03|16
1622541720000|2021-06-01 10:02:00|4223.88|4223.28|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|52
1622541730000|2021-06-01 10:02:10|||||||||1
1622541740000|2021-06-01 10:02:20|||||||||20
1622541750000|2021-06-01 10:02:30|4223.5|4222.9|4223.38|4222.78|4223.5|4222.9|4223.38|4222.78|86
1622541760000|2021-06-01 10:02:40|||||||||3
1622541770000|2021-06-01 10:02:50|||||||||4
1622541780000|2021-06-01 10:03:00|||||||||1
1622541790000|2021-06-01 10:03:10|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|31
1622541800000|2021-06-01 10:03:20|||||||||4
1622541810000|2021-06-01 10:03:30|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|3
1622541820000|2021-06-01 10:03:40|4223.5|4222.9|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|4
1622541840000|2021-06-01 10:04:00|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|18
1622541850000|2021-06-01 10:04:10|||||||||5
1622541860000|2021-06-01 10:04:20|||||||||2
1622541870000|2021-06-01 10:04:30|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|19
1622541880000|2021-06-01 10:04:40|4223.63|4223.03|4223.63|4223.03|4223.63|4223.03|4223.5|4222.9|49
1622541890000|2021-06-01 10:04:50|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|4223.38|4222.78|5
1622541900000|2021-06-01 10:05:00|4223.5|4222.9|4223.38|4222.78|4223.5|4222.9|4223.38|4222.78|10
1622541910000|2021-06-01 10:05:10|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|20
1622541920000|2021-06-01 10:05:20|||||||||32
1622541930000|2021-06-01 10:05:30|4223.75|4223.15|4223.88|4223.28|4223.88|4223.28|4223.75|4223.15|40
1622541960000|2021-06-01 10:06:00|||||||||12
1622541970000|2021-06-01 10:06:10|||||||||4
1622541980000|2021-06-01 10:06:20|||||||||1
1622541990000|2021-06-01 10:06:30|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|60
1622542010000|2021-06-01 10:06:50|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|21
1622542020000|2021-06-01 10:07:00|4224|4223.4|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|47
1622542040000|2021-06-01 10:07:20|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|97
1622542050000|2021-06-01 10:07:30|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|157
1622542060000|2021-06-01 10:07:40|4224.88|4224.28|4224.63|4224.03|4224.88|4224.28|4224.63|4224.03|122
1622542070000|2021-06-01 10:07:50|4224.38|4223.78|4224.38|4223.78|4224.63|4224.03|4224.38|4223.78|29
1622542080000|2021-06-01 10:08:00|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|33
1622542090000|2021-06-01 10:08:10|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|11
1622542100000|2021-06-01 10:08:20|4224.25|4223.65|4224.13|4223.53|4224.25|4223.65|4224.13|4223.53|7
1622542110000|2021-06-01 10:08:30|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|11
1622542120000|2021-06-01 10:08:40|||||||||14
1622542130000|2021-06-01 10:08:50|||||||||31
1622542140000|2021-06-01 10:09:00|||||||||5
1622542150000|2021-06-01 10:09:10|||||||||2
1622542160000|2021-06-01 10:09:20|||||||||11
1622542180000|2021-06-01 10:09:40|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|35
1622542190000|2021-06-01 10:09:50|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|22
1622542200000|2021-06-01 10:10:00|||||||||2
1622542210000|2021-06-01 10:10:10|4224.88|4224.28|4224.63|4224.03|4224.88|4224.28|4224.63|4224.03|131
1622542220000|2021-06-01 10:10:20|||||||||20
1622542230000|2021-06-01 10:10:30|||||||||1
1622542240000|2021-06-01 10:10:40|4224.75|4224.15|4224.63|4224.03|4224.88|4224.28|4224.63|4224.03|31
1622542250000|2021-06-01 10:10:50|4224.75|4224.15|4225.13|4224.53|4225.13|4224.53|4224.75|4224.15|92
1622542260000|2021-06-01 10:11:00|4225|4224.4|4224.63|4224.03|4225|4224.4|4224.63|4224.03|73
1622542280000|2021-06-01 10:11:20|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|57
1622542290000|2021-06-01 10:11:30|4224.63|4224.03|4224.63|4224.03|4224.75|4224.15|4224.63|4224.03|13
1622542300000|2021-06-01 10:11:40|4224.75|4224.15|4224.63|4224.03|4224.75|4224.15|4224.63|4224.03|9
1622542310000|2021-06-01 10:11:50|||||||||1
1622542320000|2021-06-01 10:12:00|4224.75|4224.15|4224.63|4224.03|4224.75|4224.15|4224.63|4224.03|30
1622542330000|2021-06-01 10:12:10|||||||||9
1622542350000|2021-06-01 10:12:30|||||||||2
1622542360000|2021-06-01 10:12:40|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|55
1622542370000|2021-06-01 10:12:50|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|30
1622542390000|2021-06-01 10:13:10|||||||||63
1622542400000|2021-06-01 10:13:20|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|2
1622542410000|2021-06-01 10:13:30|||||||||18
1622542430000|2021-06-01 10:13:50|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|46
1622542440000|2021-06-01 10:14:00|4224.13|4223.53|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|63
1622542450000|2021-06-01 10:14:10|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|65
1622542460000|2021-06-01 10:14:20|||||||||28
1622542470000|2021-06-01 10:14:30|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|52
1622542480000|2021-06-01 10:14:40|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|61
1622542490000|2021-06-01 10:14:50|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|56
1622542500000|2021-06-01 10:15:00|||||||||58
1622542510000|2021-06-01 10:15:10|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.25|4223.65|37
1622542520000|2021-06-01 10:15:20|||||||||7
1622542530000|2021-06-01 10:15:30|||||||||14
1622542540000|2021-06-01 10:15:40|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|6
1622542550000|2021-06-01 10:15:50|||||||||4
1622542560000|2021-06-01 10:16:00|||||||||43
1622542570000|2021-06-01 10:16:10|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|37
1622542580000|2021-06-01 10:16:20|4224.38|4223.78|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|105
1622542590000|2021-06-01 10:16:30|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|10
1622542610000|2021-06-01 10:16:50|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|47
1622542620000|2021-06-01 10:17:00|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.13|4223.53|38
1622542630000|2021-06-01 10:17:10|||||||||1
1622542640000|2021-06-01 10:17:20|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|77
1622542650000|2021-06-01 10:17:30|||||||||2
1622542660000|2021-06-01 10:17:40|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|10
1622542670000|2021-06-01 10:17:50|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|20
1622542680000|2021-06-01 10:18:00|4224.75|4224.15|4224.38|4223.78|4224.75|4224.15|4224.38|4223.78|19
1622542700000|2021-06-01 10:18:20|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|72
1622542710000|2021-06-01 10:18:30|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|28
1622542720000|2021-06-01 10:18:40|||||||||7
1622542730000|2021-06-01 10:18:50|||||||||8
1622542740000|2021-06-01 10:19:00|||||||||2
1622542750000|2021-06-01 10:19:10|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|24
1622542760000|2021-06-01 10:19:20|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|23
1622542770000|2021-06-01 10:19:30|||||||||6
1622542780000|2021-06-01 10:19:40|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|36
1622542790000|2021-06-01 10:19:50|||||||||36
1622542810000|2021-06-01 10:20:10|||||||||7
1622542820000|2021-06-01 10:20:20|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|27
1622542840000|2021-06-01 10:20:40|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|80
1622542850000|2021-06-01 10:20:50|||||||||2
1622542860000|2021-06-01 10:21:00|||||||||7
1622542870000|2021-06-01 10:21:10|||||||||10
1622542880000|2021-06-01 10:21:20|||||||||3
1622542890000|2021-06-01 10:21:30|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|59
1622542900000|2021-06-01 10:21:40|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|32
1622542910000|2021-06-01 10:21:50|4225.63|4225.03|4225.38|4224.78|4225.63|4225.03|4225.38|4224.78|353
1622542920000|2021-06-01 10:22:00|4225.13|4224.53|4224.88|4224.28|4225.13|4224.53|4224.88|4224.28|261
1622542930000|2021-06-01 10:22:10|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|106
1622542940000|2021-06-01 10:22:20|4224.88|4224.28|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|94
1622542960000|2021-06-01 10:22:40|||||||||1
1622542970000|2021-06-01 10:22:50|||||||||10
1622542980000|2021-06-01 10:23:00|4225|4224.4|4224.88|4224.28|4225.13|4224.53|4224.88|4224.28|57
1622542990000|2021-06-01 10:23:10|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|29
1622543000000|2021-06-01 10:23:20|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4225|4224.4|9
1622543020000|2021-06-01 10:23:40|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|74
1622543030000|2021-06-01 10:23:50|4225|4224.4|4224.38|4223.78|4225|4224.4|4224.38|4223.78|143
1622543040000|2021-06-01 10:24:00|4224.25|4223.65|4224.25|4223.65|4224.25|4223.65|4224.25|4223.65|60
1622543050000|2021-06-01 10:24:10|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|19
1622543060000|2021-06-01 10:24:20|||||||||7
1622543070000|2021-06-01 10:24:30|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|15
1622543080000|2021-06-01 10:24:40|||||||||4
1622543090000|2021-06-01 10:24:50|||||||||17
1622543100000|2021-06-01 10:25:00|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|28
1622543110000|2021-06-01 10:25:10|||||||||4
1622543120000|2021-06-01 10:25:20|||||||||2
1622543130000|2021-06-01 10:25:30|||||||||4
1622543140000|2021-06-01 10:25:40|4224.5|4223.9|4224.38|4223.78|4224.63|4224.03|4224.38|4223.78|23
1622543150000|2021-06-01 10:25:50|||||||||2
1622543160000|2021-06-01 10:26:00|||||||||2
1622543170000|2021-06-01 10:26:10|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.25|4223.65|41
1622543180000|2021-06-01 10:26:20|||||||||1
1622543200000|2021-06-01 10:26:40|4224.25|4223.65|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|40
1622543210000|2021-06-01 10:26:50|||||||||1
1622543220000|2021-06-01 10:27:00|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|65
1622543230000|2021-06-01 10:27:10|||||||||2
1622543250000|2021-06-01 10:27:30|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|21
1622543260000|2021-06-01 10:27:40|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|57
1622543270000|2021-06-01 10:27:50|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|33
1622543280000|2021-06-01 10:28:00|||||||||43
1622543290000|2021-06-01 10:28:10|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|22
1622543300000|2021-06-01 10:28:20|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|6
1622543310000|2021-06-01 10:28:30|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|10
1622543330000|2021-06-01 10:28:50|||||||||5
1622543340000|2021-06-01 10:29:00|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|43
1622543350000|2021-06-01 10:29:10|||||||||5
1622543360000|2021-06-01 10:29:20|||||||||20
1622543370000|2021-06-01 10:29:30|||||||||1
1622543380000|2021-06-01 10:29:40|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|27
1622543390000|2021-06-01 10:29:50|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|12
1622543400000|2021-06-01 10:30:00|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|29
1622543420000|2021-06-01 10:30:20|4224.5|4223.9|4224.5|4223.9|4224.5|4223.9|4224.5|4223.9|10
1622543430000|2021-06-01 10:30:30|4224.38|4223.78|4224.13|4223.53|4224.63|4224.03|4224.13|4223.53|52
1622543440000|2021-06-01 10:30:40|||||||||7
1622543460000|2021-06-01 10:31:00|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|37
1622543470000|2021-06-01 10:31:10|||||||||4
1622543480000|2021-06-01 10:31:20|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|33
1622543490000|2021-06-01 10:31:30|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|37
1622543500000|2021-06-01 10:31:40|4224.5|4223.9|4224.5|4223.9|4224.5|4223.9|4224.38|4223.78|33
1622543510000|2021-06-01 10:31:50|4224.63|4224.03|4224.38|4223.78|4224.63|4224.03|4224.38|4223.78|137
1622543520000|2021-06-01 10:32:00|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|65
1622543530000|2021-06-01 10:32:10|||||||||1
1622543540000|2021-06-01 10:32:20|||||||||3
1622543550000|2021-06-01 10:32:30|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|28
1622543560000|2021-06-01 10:32:40|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|73
1622543570000|2021-06-01 10:32:50|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|15
1622543580000|2021-06-01 10:33:00|||||||||6
1622543590000|2021-06-01 10:33:10|||||||||4
1622543600000|2021-06-01 10:33:20|4224.5|4223.9|4224.38|4223.78|4224.63|4224.03|4224.38|4223.78|53
1622543610000|2021-06-01 10:33:30|||||||||5
1622543620000|2021-06-01 10:33:40|4224.25|4223.65|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|33
1622543630000|2021-06-01 10:33:50|||||||||1
1622543640000|2021-06-01 10:34:00|||||||||41
1622543650000|2021-06-01 10:34:10|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|10
1622543660000|2021-06-01 10:34:20|||||||||2
1622543670000|2021-06-01 10:34:30|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|33
1622543680000|2021-06-01 10:34:40|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|90
1622543690000|2021-06-01 10:34:50|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|13
1622543700000|2021-06-01 10:35:00|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|14
1622543710000|2021-06-01 10:35:10|||||||||39
1622543720000|2021-06-01 10:35:20|||||||||12
1622543730000|2021-06-01 10:35:30|||||||||4
1622543740000|2021-06-01 10:35:40|||||||||20
1622543750000|2021-06-01 10:35:50|4223.75|4223.15|4223.88|4223.28|4223.88|4223.28|4223.63|4223.03|31
1622543760000|2021-06-01 10:36:00|4223.63|4223.03|4223.38|4222.78|4223.63|4223.03|4223.38|4222.78|160
1622543770000|2021-06-01 10:36:10|||||||||17
1622543780000|2021-06-01 10:36:20|||||||||16
1622543790000|2021-06-01 10:36:30|4223.13|4222.53|4223.13|4222.53|4223.13|4222.53|4222.88|4222.28|140
1622543800000|2021-06-01 10:36:40|4222.88|4222.28|4222.88|4222.28|4222.88|4222.28|4222.88|4222.28|38
1622543810000|2021-06-01 10:36:50|||||||||14
1622543820000|2021-06-01 10:37:00|4223|4222.4|4223.13|4222.53|4223.13|4222.53|4223|4222.4|62
1622543830000|2021-06-01 10:37:10|||||||||5
1622543840000|2021-06-01 10:37:20|4223.38|4222.78|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|154
1622543850000|2021-06-01 10:37:30|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|56
1622543860000|2021-06-01 10:37:40|4223.5|4222.9|4223.63|4223.03|4223.63|4223.03|4223.38|4222.78|5
1622543870000|2021-06-01 10:37:50|||||||||4
1622543890000|2021-06-01 10:38:10|||||||||1
1622543900000|2021-06-01 10:38:20|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|26
1622543920000|2021-06-01 10:38:40|||||||||1
1622543930000|2021-06-01 10:38:50|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224|4223.4|93
1622543940000|2021-06-01 10:39:00|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|20
1622543960000|2021-06-01 10:39:20|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|32
1622543970000|2021-06-01 10:39:30|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|12
1622543980000|2021-06-01 10:39:40|||||||||1
1622543990000|2021-06-01 10:39:50|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|18
1622544000000|2021-06-01 10:40:00|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|14
1622544010000|2021-06-01 10:40:10|4223.63|4223.03|4223.88|4223.28|4223.88|4223.28|4223.63|4223.03|49
1622544020000|2021-06-01 10:40:20|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|55
1622544030000|2021-06-01 10:40:30|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|50
1622544040000|2021-06-01 10:40:40|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|87
1622544050000|2021-06-01 10:40:50|||||||||14
1622544060000|2021-06-01 10:41:00|4224.13|4223.53|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|52
1622544070000|2021-06-01 10:41:10|||||||||12
1622544080000|2021-06-01 10:41:20|||||||||3
1622544090000|2021-06-01 10:41:30|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|45
1622544100000|2021-06-01 10:41:40|||||||||8
1622544110000|2021-06-01 10:41:50|4223.63|4223.03|4223.63|4223.03|4223.88|4223.28|4223.63|4223.03|78
1622544120000|2021-06-01 10:42:00|4223.75|4223.15|4223.88|4223.28|4223.88|4223.28|4223.75|4223.15|0
1622544130000|2021-06-01 10:42:10|||||||||1
1622544140000|2021-06-01 10:42:20|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|81
1622544150000|2021-06-01 10:42:30|||||||||1
1622544160000|2021-06-01 10:42:40|||||||||1
1622544170000|2021-06-01 10:42:50|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|23
1622544190000|2021-06-01 10:43:10|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|34
1622544210000|2021-06-01 10:43:30|||||||||3
1622544220000|2021-06-01 10:43:40|||||||||4
1622544230000|2021-06-01 10:43:50|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|68
1622544240000|2021-06-01 10:44:00|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|64
1622544250000|2021-06-01 10:44:10|4224|4223.4|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|28
1622544260000|2021-06-01 10:44:20|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|30
1622544270000|2021-06-01 10:44:30|||||||||40
1622544280000|2021-06-01 10:44:40|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|56
1622544290000|2021-06-01 10:44:50|||||||||6
1622544300000|2021-06-01 10:45:00|||||||||239
1622544310000|2021-06-01 10:45:10|4224.38|4223.78|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|60
1622544320000|2021-06-01 10:45:20|||||||||2
1622544330000|2021-06-01 10:45:30|||||||||8
1622544340000|2021-06-01 10:45:40|4224|4223.4|4224|4223.4|4224|4223.4|4224|4223.4|0
1622544350000|2021-06-01 10:45:50|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|58
1622544360000|2021-06-01 10:46:00|||||||||54
1622544370000|2021-06-01 10:46:10|||||||||4
1622544380000|2021-06-01 10:46:20|||||||||102
1622544390000|2021-06-01 10:46:30|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|29
1622544410000|2021-06-01 10:46:50|||||||||11
1622544420000|2021-06-01 10:47:00|4223.88|4223.28|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|53
1622544440000|2021-06-01 10:47:20|||||||||54
1622544450000|2021-06-01 10:47:30|||||||||1
1622544460000|2021-06-01 10:47:40|||||||||2
1622544470000|2021-06-01 10:47:50|||||||||39
1622544480000|2021-06-01 10:48:00|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|71
1622544490000|2021-06-01 10:48:10|4223.75|4223.15|4223.63|4223.03|4223.75|4223.15|4223.63|4223.03|34
1622544500000|2021-06-01 10:48:20|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|4223.88|4223.28|36
1622544510000|2021-06-01 10:48:30|4223.75|4223.15|4223.88|4223.28|4223.88|4223.28|4223.63|4223.03|119
1622544520000|2021-06-01 10:48:40|||||||||26
1622544530000|2021-06-01 10:48:50|||||||||6
1622544540000|2021-06-01 10:49:00|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|36
1622544550000|2021-06-01 10:49:10|4223.88|4223.28|4223.88|4223.28|4224.13|4223.53|4223.88|4223.28|77
1622544560000|2021-06-01 10:49:20|||||||||4
1622544570000|2021-06-01 10:49:30|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4224|4223.4|50
1622544580000|2021-06-01 10:49:40|||||||||2
1622544590000|2021-06-01 10:49:50|||||||||1
1622544600000|2021-06-01 10:50:00|||||||||3
1622544610000|2021-06-01 10:50:10|||||||||3
1622544620000|2021-06-01 10:50:20|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.25|4223.65|89
1622544630000|2021-06-01 10:50:30|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|51
1622544640000|2021-06-01 10:50:40|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|39
1622544650000|2021-06-01 10:50:50|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|32
1622544660000|2021-06-01 10:51:00|||||||||17
1622544670000|2021-06-01 10:51:10|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|11
1622544680000|2021-06-01 10:51:20|||||||||9
1622544690000|2021-06-01 10:51:30|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|49
1622544710000|2021-06-01 10:51:50|||||||||3
1622544720000|2021-06-01 10:52:00|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|180
1622544730000|2021-06-01 10:52:10|||||||||2
1622544750000|2021-06-01 10:52:30|||||||||1
1622544760000|2021-06-01 10:52:40|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|13
1622544770000|2021-06-01 10:52:50|||||||||31
1622544780000|2021-06-01 10:53:00|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|4224.13|4223.53|38
1622544790000|2021-06-01 10:53:10|||||||||17
1622544800000|2021-06-01 10:53:20|||||||||4
1622544810000|2021-06-01 10:53:30|||||||||1
1622544820000|2021-06-01 10:53:40|||||||||147
1622544830000|2021-06-01 10:53:50|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|129
1622544840000|2021-06-01 10:54:00|||||||||13
1622544850000|2021-06-01 10:54:10|4224.25|4223.65|4224.25|4223.65|4224.38|4223.78|4224.25|4223.65|45
1622544860000|2021-06-01 10:54:20|4224.13|4223.53|4224.13|4223.53|4224.38|4223.78|4224.13|4223.53|40
1622544870000|2021-06-01 10:54:30|||||||||4
1622544880000|2021-06-01 10:54:40|||||||||1
1622544890000|2021-06-01 10:54:50|4224|4223.4|4223.88|4223.28|4224|4223.4|4223.88|4223.28|28
1622544900000|2021-06-01 10:55:00|||||||||13
1622544910000|2021-06-01 10:55:10|||||||||31
1622544920000|2021-06-01 10:55:20|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4223.88|4223.28|70
1622544930000|2021-06-01 10:55:30|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|4224.38|4223.78|30
1622544940000|2021-06-01 10:55:40|||||||||58
1622544960000|2021-06-01 10:56:00|||||||||2
1622544970000|2021-06-01 10:56:10|||||||||39
1622544980000|2021-06-01 10:56:20|4224.25|4223.65|4224.13|4223.53|4224.25|4223.65|4224.13|4223.53|18
1622544990000|2021-06-01 10:56:30|||||||||1
1622545010000|2021-06-01 10:56:50|4223.88|4223.28|4224.38|4223.78|4224.38|4223.78|4223.88|4223.28|70
1622545030000|2021-06-01 10:57:10|||||||||11
1622545050000|2021-06-01 10:57:30|||||||||2
1622545060000|2021-06-01 10:57:40|4224.13|4223.53|4224.38|4223.78|4224.38|4223.78|4224.13|4223.53|53
1622545070000|2021-06-01 10:57:50|||||||||2
1622545080000|2021-06-01 10:58:00|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|19
1622545090000|2021-06-01 10:58:10|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|75
1622545100000|2021-06-01 10:58:20|4224.75|4224.15|4224.38|4223.78|4224.75|4224.15|4224.38|4223.78|27
1622545110000|2021-06-01 10:58:30|||||||||1
1622545130000|2021-06-01 10:58:50|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|90
1622545140000|2021-06-01 10:59:00|4224.75|4224.15|4224.63|4224.03|4224.88|4224.28|4224.63|4224.03|21
1622545150000|2021-06-01 10:59:10|4224.88|4224.28|4224.63|4224.03|4224.88|4224.28|4224.63|4224.03|31
1622545160000|2021-06-01 10:59:20|4224.75|4224.15|4224.63|4224.03|4224.75|4224.15|4224.63|4224.03|13
1622545170000|2021-06-01 10:59:30|||||||||25
1622545180000|2021-06-01 10:59:40|4224.38|4223.78|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|40
1622545190000|2021-06-01 10:59:50|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|57
1622545200000|2021-06-01 11:00:00|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.38|4223.78|49
1622545210000|2021-06-01 11:00:10|4224.75|4224.15|4224.75|4224.15|4225.13|4224.53|4224.75|4224.15|260
1622545220000|2021-06-01 11:00:20|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|40
1622545230000|2021-06-01 11:00:30|||||||||7
1622545240000|2021-06-01 11:00:40|||||||||2
1622545250000|2021-06-01 11:00:50|4224.5|4223.9|4224.63|4224.03|4224.63|4224.03|4224.5|4223.9|103
1622545260000|2021-06-01 11:01:00|||||||||1
1622545270000|2021-06-01 11:01:10|4224.5|4223.9|4224.38|4223.78|4224.5|4223.9|4224.38|4223.78|33
1622545280000|2021-06-01 11:01:20|||||||||29
1622545290000|2021-06-01 11:01:30|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|4224.63|4224.03|53
1622545300000|2021-06-01 11:01:40|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|106
1622545310000|2021-06-01 11:01:50|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|4225.13|4224.53|122
1622545320000|2021-06-01 11:02:00|4225.25|4224.65|4224.88|4224.28|4225.25|4224.65|4224.88|4224.28|164
1622545330000|2021-06-01 11:02:10|||||||||2
1622545340000|2021-06-01 11:02:20|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|51
1622545350000|2021-06-01 11:02:30|||||||||43
1622545360000|2021-06-01 11:02:40|||||||||11
1622545370000|2021-06-01 11:02:50|4225|4224.4|4224.88|4224.28|4225.13|4224.53|4224.88|4224.28|33
1622545380000|2021-06-01 11:03:00|||||||||55
1622545390000|2021-06-01 11:03:10|4224.63|4224.03|4224.88|4224.28|4224.88|4224.28|4224.63|4224.03|83
1622545400000|2021-06-01 11:03:20|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4225|4224.4|19
1622545410000|2021-06-01 11:03:30|||||||||1
1622545420000|2021-06-01 11:03:40|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|4224.88|4224.28|19
1622545440000|2021-06-01 11:04:00|4225.13|4224.53|4224.88|4224.28|4225.13|4224.53|4224.88|4224.28|38
1622545450000|2021-06-01 11:04:10|||||||||2
1622545460000|2021-06-01 11:04:20|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|28
1622545470000|2021-06-01 11:04:30|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|26
1622545480000|2021-06-01 11:04:40|4225.25|4224.65|4225.38|4224.78|4225.38|4224.78|4225.13|4224.53|43
1622545490000|2021-06-01 11:04:50|||||||||22
1622545500000|2021-06-01 11:05:00|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|45
1622545510000|2021-06-01 11:05:10|4225.25|4224.65|4225.13|4224.53|4225.25|4224.65|4225.13|4224.53|4
1622545520000|2021-06-01 11:05:20|||||||||1
1622545540000|2021-06-01 11:05:40|4225|4224.4|4224.88|4224.28|4225|4224.4|4224.88|4224.28|82
1622545550000|2021-06-01 11:05:50|4224.75|4224.15|4224.88|4224.28|4224.88|4224.28|4224.75|4224.15|68
1622545560000|2021-06-01 11:06:00|4225|4224.4|4225.13|4224.53|4225.13|4224.53|4225|4224.4|54
1622545580000|2021-06-01 11:06:20|4225.25|4224.65|4225.63|4225.03|4225.63|4225.03|4225.25|4224.65|165
1622545590000|2021-06-01 11:06:30|||||||||2
1622545600000|2021-06-01 11:06:40|||||||||3
1622545610000|2021-06-01 11:06:50|||||||||5
1622545620000|2021-06-01 11:07:00|||||||||2
1622545630000|2021-06-01 11:07:10|||||||||9
1622545640000|2021-06-01 11:07:20|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|212
1622545650000|2021-06-01 11:07:30|||||||||4
1622545660000|2021-06-01 11:07:40|4225.88|4225.28|4225.88|4225.28|4225.88|4225.28|4225.88|4225.28|154
1622545670000|2021-06-01 11:07:50|||||||||35
1622545680000|2021-06-01 11:08:00|4225.75|4225.15|4225.63|4225.03|4225.88|4225.28|4225.63|4225.03|90
1622545690000|2021-06-01 11:08:10|4225.88|4225.28|4226.13|4225.53|4226.13|4225.53|4225.88|4225.28|53
1622545700000|2021-06-01 11:08:20|||||||||3
1622545720000|2021-06-01 11:08:40|||||||||2
1622545730000|2021-06-01 11:08:50|||||||||1
1622545740000|2021-06-01 11:09:00|4226|4225.4|4226.13|4225.53|4226.13|4225.53|4226|4225.4|66
1622545750000|2021-06-01 11:09:10|4226.38|4225.78|4226.13|4225.53|4226.38|4225.78|4226.13|4225.53|71
1622545760000|2021-06-01 11:09:20|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|97
1622545770000|2021-06-01 11:09:30|||||||||11
1622545780000|2021-06-01 11:09:40|||||||||46
1622545790000|2021-06-01 11:09:50|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|86
1622545800000|2021-06-01 11:10:00|4226.88|4226.28|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|151
1622545810000|2021-06-01 11:10:10|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|163
1622545820000|2021-06-01 11:10:20|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|135
1622545830000|2021-06-01 11:10:30|||||||||20
1622545840000|2021-06-01 11:10:40|||||||||16
1622545850000|2021-06-01 11:10:50|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|61
1622545860000|2021-06-01 11:11:00|||||||||3
1622545870000|2021-06-01 11:11:10|4226.63|4226.03|4226.38|4225.78|4226.63|4226.03|4226.38|4225.78|49
1622545880000|2021-06-01 11:11:20|||||||||106
1622545890000|2021-06-01 11:11:30|||||||||21
1622545900000|2021-06-01 11:11:40|4226.25|4225.65|4226.38|4225.78|4226.38|4225.78|4226.25|4225.65|47
1622545910000|2021-06-01 11:11:50|||||||||1
1622545920000|2021-06-01 11:12:00|4226.25|4225.65|4226.13|4225.53|4226.38|4225.78|4226.13|4225.53|46
1622545930000|2021-06-01 11:12:10|||||||||2
1622545940000|2021-06-01 11:12:20|||||||||9
1622545950000|2021-06-01 11:12:30|4226|4225.4|4225.88|4225.28|4226.13|4225.53|4225.88|4225.28|56
1622545960000|2021-06-01 11:12:40|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4225.88|4225.28|63
1622545970000|2021-06-01 11:12:50|||||||||6
1622545980000|2021-06-01 11:13:00|4226.25|4225.65|4226.38|4225.78|4226.38|4225.78|4226.25|4225.65|61
1622545990000|2021-06-01 11:13:10|4226.5|4225.9|4226.63|4226.03|4226.63|4226.03|4226.5|4225.9|46
1622546000000|2021-06-01 11:13:20|||||||||3
1622546010000|2021-06-01 11:13:30|4226.5|4225.9|4226.38|4225.78|4226.5|4225.9|4226.38|4225.78|54
1622546020000|2021-06-01 11:13:40|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|43
1622546030000|2021-06-01 11:13:50|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|70
1622546040000|2021-06-01 11:14:00|||||||||4
1622546050000|2021-06-01 11:14:10|||||||||5
1622546060000|2021-06-01 11:14:20|||||||||52
1622546070000|2021-06-01 11:14:30|||||||||111
1622546080000|2021-06-01 11:14:40|||||||||147
1622546090000|2021-06-01 11:14:50|||||||||13
1622546100000|2021-06-01 11:15:00|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.13|4226.53|227
1622546110000|2021-06-01 11:15:10|||||||||17
1622546120000|2021-06-01 11:15:20|||||||||19
1622546130000|2021-06-01 11:15:30|||||||||5
1622546140000|2021-06-01 11:15:40|||||||||121
1622546150000|2021-06-01 11:15:50|||||||||9
1622546160000|2021-06-01 11:16:00|||||||||5
1622546170000|2021-06-01 11:16:10|||||||||73
1622546180000|2021-06-01 11:16:20|||||||||7
1622546190000|2021-06-01 11:16:30|||||||||3
1622546200000|2021-06-01 11:16:40|||||||||2
1622546210000|2021-06-01 11:16:50|||||||||204
1622546220000|2021-06-01 11:17:00|||||||||7
1622546230000|2021-06-01 11:17:10|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|170
1622546240000|2021-06-01 11:17:20|4227.5|4226.9|4227.38|4226.78|4227.5|4226.9|4227.38|4226.78|36
1622546250000|2021-06-01 11:17:30|||||||||167
1622546260000|2021-06-01 11:17:40|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|111
1622546270000|2021-06-01 11:17:50|4227.25|4226.65|4227.13|4226.53|4227.38|4226.78|4227.13|4226.53|98
1622546280000|2021-06-01 11:18:00|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.13|4226.53|144
1622546290000|2021-06-01 11:18:10|||||||||2
1622546300000|2021-06-01 11:18:20|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.25|4226.65|61
1622546310000|2021-06-01 11:18:30|||||||||3
1622546320000|2021-06-01 11:18:40|||||||||1
1622546330000|2021-06-01 11:18:50|||||||||7
1622546340000|2021-06-01 11:19:00|4227.5|4226.9|4227.63|4227.03|4227.63|4227.03|4227.5|4226.9|77
1622546350000|2021-06-01 11:19:10|||||||||16
1622546360000|2021-06-01 11:19:20|4227.75|4227.15|4227.88|4227.28|4228.13|4227.53|4227.75|4227.15|454
1622546370000|2021-06-01 11:19:30|||||||||24
1622546380000|2021-06-01 11:19:40|||||||||43
1622546390000|2021-06-01 11:19:50|||||||||41
1622546400000|2021-06-01 11:20:00|||||||||7
1622546410000|2021-06-01 11:20:10|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228|4227.4|193
1622546420000|2021-06-01 11:20:20|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|69
1622546430000|2021-06-01 11:20:30|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.25|4227.65|90
1622546440000|2021-06-01 11:20:40|||||||||52
1622546450000|2021-06-01 11:20:50|||||||||13
1622546460000|2021-06-01 11:21:00|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|71
1622546470000|2021-06-01 11:21:10|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|239
1622546480000|2021-06-01 11:21:20|4228.5|4227.9|4229.13|4228.53|4229.13|4228.53|4228.5|4227.9|386
1622546490000|2021-06-01 11:21:30|4229.25|4228.65|4229.38|4228.78|4229.38|4228.78|4229.25|4228.65|241
1622546500000|2021-06-01 11:21:40|4229.63|4229.03|4229.63|4229.03|4229.63|4229.03|4229.38|4228.78|425
1622546510000|2021-06-01 11:21:50|||||||||24
1622546520000|2021-06-01 11:22:00|||||||||20
1622546530000|2021-06-01 11:22:10|4229.38|4228.78|4229.38|4228.78|4229.38|4228.78|4229.38|4228.78|132
1622546540000|2021-06-01 11:22:20|4229.63|4229.03|4229.63|4229.03|4229.63|4229.03|4229.63|4229.03|186
1622546550000|2021-06-01 11:22:30|||||||||6
1622546560000|2021-06-01 11:22:40|4229.5|4228.9|4229.38|4228.78|4229.5|4228.9|4229.38|4228.78|85
1622546570000|2021-06-01 11:22:50|4229.5|4228.9|4229.13|4228.53|4229.5|4228.9|4229.13|4228.53|251
1622546580000|2021-06-01 11:23:00|4229.38|4228.78|4230.13|4229.53|4230.38|4229.78|4229.38|4228.78|1085
1622546590000|2021-06-01 11:23:10|4230.25|4229.65|4230.88|4230.28|4230.88|4230.28|4230.13|4229.53|426
1622546600000|2021-06-01 11:23:20|4231.13|4230.53|4230.88|4230.28|4231.13|4230.53|4230.88|4230.28|311
1622546610000|2021-06-01 11:23:30|4230.63|4230.03|4230.88|4230.28|4230.88|4230.28|4230.63|4230.03|295
1622546620000|2021-06-01 11:23:40|4231.13|4230.53|4231.13|4230.53|4231.13|4230.53|4230.88|4230.28|295
1622546630000|2021-06-01 11:23:50|4231|4230.4|4230.88|4230.28|4231.13|4230.53|4230.88|4230.28|81
1622546640000|2021-06-01 11:24:00|4230.75|4230.15|4230.63|4230.03|4230.88|4230.28|4230.63|4230.03|108
1622546650000|2021-06-01 11:24:10|4230.88|4230.28|4230.63|4230.03|4230.88|4230.28|4230.63|4230.03|78
1622546660000|2021-06-01 11:24:20|4230.5|4229.9|4230.63|4230.03|4230.63|4230.03|4230.5|4229.9|99
1622546670000|2021-06-01 11:24:30|||||||||43
1622546680000|2021-06-01 11:24:40|4230.5|4229.9|4230.38|4229.78|4230.63|4230.03|4230.38|4229.78|124
1622546690000|2021-06-01 11:24:50|4230.13|4229.53|4230.25|4229.65|4230.25|4229.65|4230.13|4229.53|105
1622546700000|2021-06-01 11:25:00|4230.38|4229.78|4230.38|4229.78|4230.63|4230.03|4230.25|4229.65|195
1622546710000|2021-06-01 11:25:10|4230.5|4229.9|4230.38|4229.78|4230.63|4230.03|4230.38|4229.78|147
1622546720000|2021-06-01 11:25:20|||||||||2
1622546730000|2021-06-01 11:25:30|4230.63|4230.03|4230.5|4229.9|4230.63|4230.03|4230.38|4229.78|119
1622546740000|2021-06-01 11:25:40|4230.38|4229.78|4230.63|4230.03|4230.63|4230.03|4230.38|4229.78|24
1622546750000|2021-06-01 11:25:50|4230.5|4229.9|4230.63|4230.03|4230.63|4230.03|4230.5|4229.9|59
1622546760000|2021-06-01 11:26:00|||||||||19
1622546770000|2021-06-01 11:26:10|||||||||12
1622546780000|2021-06-01 11:26:20|4230.38|4229.78|4230.38|4229.78|4230.38|4229.78|4230.38|4229.78|70
1622546790000|2021-06-01 11:26:30|||||||||78
1622546800000|2021-06-01 11:26:40|4230.63|4230.03|4230.38|4229.78|4230.63|4230.03|4230.38|4229.78|139
1622546810000|2021-06-01 11:26:50|4230.13|4229.53|4230.13|4229.53|4230.13|4229.53|4230.13|4229.53|84
1622546820000|2021-06-01 11:27:00|||||||||18
1622546830000|2021-06-01 11:27:10|4229.88|4229.28|4229.88|4229.28|4229.88|4229.28|4229.88|4229.28|163
1622546840000|2021-06-01 11:27:20|4229.63|4229.03|4229.38|4228.78|4229.63|4229.03|4229.38|4228.78|215
1622546850000|2021-06-01 11:27:30|4229.63|4229.03|4229.63|4229.03|4229.63|4229.03|4229.63|4229.03|52
1622546860000|2021-06-01 11:27:40|4229.5|4228.9|4229.13|4228.53|4229.63|4229.03|4229.13|4228.53|266
1622546870000|2021-06-01 11:27:50|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|125
1622546880000|2021-06-01 11:28:00|4228.75|4228.15|4228.63|4228.03|4228.88|4228.28|4228.63|4228.03|103
1622546890000|2021-06-01 11:28:10|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|4228.63|4228.03|208
1622546900000|2021-06-01 11:28:20|4229|4228.4|4228.88|4228.28|4229.13|4228.53|4228.63|4228.03|80
1622546910000|2021-06-01 11:28:30|||||||||30
1622546920000|2021-06-01 11:28:40|||||||||8
1622546930000|2021-06-01 11:28:50|||||||||16
1622546940000|2021-06-01 11:29:00|4228.75|4228.15|4228.88|4228.28|4228.88|4228.28|4228.63|4228.03|143
1622546950000|2021-06-01 11:29:10|||||||||63
1622546960000|2021-06-01 11:29:20|||||||||11
1622546970000|2021-06-01 11:29:30|||||||||5
1622546980000|2021-06-01 11:29:40|||||||||98
1622546990000|2021-06-01 11:29:50|||||||||258
1622547000000|2021-06-01 11:30:00|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|96
1622547010000|2021-06-01 11:30:10|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|17
1622547030000|2021-06-01 11:30:30|||||||||4
1622547040000|2021-06-01 11:30:40|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|87
1622547050000|2021-06-01 11:30:50|4228.5|4227.9|4228.13|4227.53|4228.5|4227.9|4228.13|4227.53|174
1622547060000|2021-06-01 11:31:00|4228.38|4227.78|4228.63|4228.03|4228.63|4228.03|4228.13|4227.53|152
1622547070000|2021-06-01 11:31:10|4228.5|4227.9|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|100
1622547080000|2021-06-01 11:31:20|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|47
1622547090000|2021-06-01 11:31:30|||||||||1
1622547100000|2021-06-01 11:31:40|||||||||86
1622547110000|2021-06-01 11:31:50|||||||||39
1622547120000|2021-06-01 11:32:00|4228.5|4227.9|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|140
1622547130000|2021-06-01 11:32:10|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|11
1622547140000|2021-06-01 11:32:20|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|126
1622547150000|2021-06-01 11:32:30|4227.88|4227.28|4228.38|4227.78|4228.38|4227.78|4227.88|4227.28|507
1622547160000|2021-06-01 11:32:40|||||||||1
1622547170000|2021-06-01 11:32:50|4228.25|4227.65|4227.88|4227.28|4228.25|4227.65|4227.88|4227.28|83
1622547180000|2021-06-01 11:33:00|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|124
1622547190000|2021-06-01 11:33:10|||||||||97
1622547200000|2021-06-01 11:33:20|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|53
1622547210000|2021-06-01 11:33:30|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4227.88|4227.28|118
1622547220000|2021-06-01 11:33:40|4228|4227.4|4228|4227.4|4228.13|4227.53|4227.88|4227.28|86
1622547230000|2021-06-01 11:33:50|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|49
1622547240000|2021-06-01 11:34:00|||||||||82
1622547250000|2021-06-01 11:34:10|4228|4227.4|4227.88|4227.28|4228|4227.4|4227.88|4227.28|34
1622547260000|2021-06-01 11:34:20|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|98
1622547270000|2021-06-01 11:34:30|4227.63|4227.03|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|55
1622547280000|2021-06-01 11:34:40|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|31
1622547290000|2021-06-01 11:34:50|4227.75|4227.15|4227.75|4227.15|4227.88|4227.28|4227.63|4227.03|70
1622547300000|2021-06-01 11:35:00|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|41
1622547310000|2021-06-01 11:35:10|||||||||96
1622547320000|2021-06-01 11:35:20|||||||||93
1622547330000|2021-06-01 11:35:30|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|181
1622547340000|2021-06-01 11:35:40|||||||||51
1622547350000|2021-06-01 11:35:50|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|143
1622547360000|2021-06-01 11:36:00|||||||||6
1622547370000|2021-06-01 11:36:10|||||||||1
1622547380000|2021-06-01 11:36:20|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.38|4226.78|79
1622547390000|2021-06-01 11:36:30|4227.38|4226.78|4227.13|4226.53|4227.38|4226.78|4227.13|4226.53|161
1622547400000|2021-06-01 11:36:40|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.25|4226.65|7
1622547410000|2021-06-01 11:36:50|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|62
1622547420000|2021-06-01 11:37:00|||||||||109
1622547430000|2021-06-01 11:37:10|4227.38|4226.78|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|166
1622547440000|2021-06-01 11:37:20|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|58
1622547450000|2021-06-01 11:37:30|4227.5|4226.9|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|23
1622547460000|2021-06-01 11:37:40|||||||||103
1622547470000|2021-06-01 11:37:50|||||||||5
1622547480000|2021-06-01 11:38:00|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|132
1622547490000|2021-06-01 11:38:10|||||||||72
1622547500000|2021-06-01 11:38:20|||||||||3
1622547510000|2021-06-01 11:38:30|||||||||17
1622547520000|2021-06-01 11:38:40|||||||||20
1622547530000|2021-06-01 11:38:50|||||||||12
1622547540000|2021-06-01 11:39:00|||||||||1
1622547550000|2021-06-01 11:39:10|||||||||14
1622547560000|2021-06-01 11:39:20|4227.63|4227.03|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|83
1622547570000|2021-06-01 11:39:30|||||||||8
1622547580000|2021-06-01 11:39:40|||||||||6
1622547590000|2021-06-01 11:39:50|||||||||217
1622547600000|2021-06-01 11:40:00|4227.38|4226.78|4227.63|4227.03|4227.63|4227.03|4227.38|4226.78|206
1622547610000|2021-06-01 11:40:10|||||||||32
1622547620000|2021-06-01 11:40:20|||||||||1
1622547640000|2021-06-01 11:40:40|4227.5|4226.9|4227.38|4226.78|4227.5|4226.9|4227.38|4226.78|42
1622547650000|2021-06-01 11:40:50|||||||||2
1622547660000|2021-06-01 11:41:00|4227.25|4226.65|4227.38|4226.78|4227.63|4227.03|4227.25|4226.65|146
1622547670000|2021-06-01 11:41:10|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|31
1622547680000|2021-06-01 11:41:20|||||||||23
1622547690000|2021-06-01 11:41:30|||||||||3
1622547700000|2021-06-01 11:41:40|||||||||9
1622547710000|2021-06-01 11:41:50|||||||||7
1622547720000|2021-06-01 11:42:00|4227.75|4227.15|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|308
1622547730000|2021-06-01 11:42:10|4227.75|4227.15|4227.75|4227.15|4227.88|4227.28|4227.75|4227.15|36
1622547740000|2021-06-01 11:42:20|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|79
1622547750000|2021-06-01 11:42:30|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|209
1622547760000|2021-06-01 11:42:40|||||||||101
1622547770000|2021-06-01 11:42:50|||||||||46
1622547780000|2021-06-01 11:43:00|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|85
1622547790000|2021-06-01 11:43:10|4228.25|4227.65|4228.13|4227.53|4228.25|4227.65|4228.13|4227.53|36
1622547800000|2021-06-01 11:43:20|4228.25|4227.65|4227.88|4227.28|4228.38|4227.78|4227.88|4227.28|83
1622547810000|2021-06-01 11:43:30|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4227.88|4227.28|69
1622547820000|2021-06-01 11:43:40|||||||||6
1622547840000|2021-06-01 11:44:00|||||||||4
1622547850000|2021-06-01 11:44:10|||||||||1
1622547860000|2021-06-01 11:44:20|||||||||3
1622547870000|2021-06-01 11:44:30|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|49
1622547880000|2021-06-01 11:44:40|4227.88|4227.28|4228|4227.4|4228|4227.4|4227.88|4227.28|137
1622547890000|2021-06-01 11:44:50|4227.88|4227.28|4228.13|4227.53|4228.13|4227.53|4227.88|4227.28|47
1622547900000|2021-06-01 11:45:00|4228|4227.4|4227.88|4227.28|4228|4227.4|4227.88|4227.28|22
1622547910000|2021-06-01 11:45:10|||||||||46
1622547920000|2021-06-01 11:45:20|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|11
1622547930000|2021-06-01 11:45:30|||||||||21
1622547940000|2021-06-01 11:45:40|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|69
1622547950000|2021-06-01 11:45:50|4227.75|4227.15|4227.63|4227.03|4227.75|4227.15|4227.63|4227.03|55
1622547960000|2021-06-01 11:46:00|||||||||2
1622547970000|2021-06-01 11:46:10|||||||||1
1622547980000|2021-06-01 11:46:20|||||||||60
1622547990000|2021-06-01 11:46:30|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|79
1622548000000|2021-06-01 11:46:40|4227.75|4227.15|4227.63|4227.03|4227.75|4227.15|4227.63|4227.03|17
1622548010000|2021-06-01 11:46:50|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|101
1622548020000|2021-06-01 11:47:00|4227.13|4226.53|4227.38|4226.78|4227.38|4226.78|4227.13|4226.53|232
1622548030000|2021-06-01 11:47:10|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.13|4226.53|87
1622548040000|2021-06-01 11:47:20|||||||||48
1622548060000|2021-06-01 11:47:40|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.25|4226.65|49
1622548070000|2021-06-01 11:47:50|||||||||39
1622548080000|2021-06-01 11:48:00|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.13|4226.53|61
1622548090000|2021-06-01 11:48:10|||||||||3
1622548100000|2021-06-01 11:48:20|||||||||110
1622548110000|2021-06-01 11:48:30|||||||||17
1622548120000|2021-06-01 11:48:40|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|155
1622548130000|2021-06-01 11:48:50|||||||||22
1622548140000|2021-06-01 11:49:00|4226.88|4226.28|4226.88|4226.28|4227.13|4226.53|4226.88|4226.28|181
1622548150000|2021-06-01 11:49:10|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|78
1622548160000|2021-06-01 11:49:20|4226.88|4226.28|4227|4226.4|4227|4226.4|4226.88|4226.28|38
1622548170000|2021-06-01 11:49:30|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227|4226.4|58
1622548180000|2021-06-01 11:49:40|||||||||11
1622548190000|2021-06-01 11:49:50|||||||||6
1622548200000|2021-06-01 11:50:00|||||||||12
1622548210000|2021-06-01 11:50:10|||||||||5
1622548220000|2021-06-01 11:50:20|||||||||6
1622548230000|2021-06-01 11:50:30|||||||||4
1622548240000|2021-06-01 11:50:40|||||||||26
1622548250000|2021-06-01 11:50:50|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|114
1622548260000|2021-06-01 11:51:00|||||||||226
1622548270000|2021-06-01 11:51:10|||||||||1
1622548280000|2021-06-01 11:51:20|||||||||54
1622548290000|2021-06-01 11:51:30|4227.5|4226.9|4227.38|4226.78|4227.5|4226.9|4227.38|4226.78|37
1622548300000|2021-06-01 11:51:40|||||||||1
1622548310000|2021-06-01 11:51:50|||||||||6
1622548320000|2021-06-01 11:52:00|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|98
1622548330000|2021-06-01 11:52:10|||||||||4
1622548340000|2021-06-01 11:52:20|||||||||80
1622548350000|2021-06-01 11:52:30|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|179
1622548360000|2021-06-01 11:52:40|||||||||33
1622548380000|2021-06-01 11:53:00|4227.25|4226.65|4227.13|4226.53|4227.38|4226.78|4227.13|4226.53|72
1622548390000|2021-06-01 11:53:10|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.25|4226.65|7
1622548400000|2021-06-01 11:53:20|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|125
1622548410000|2021-06-01 11:53:30|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|57
1622548420000|2021-06-01 11:53:40|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|55
1622548430000|2021-06-01 11:53:50|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|41
1622548440000|2021-06-01 11:54:00|||||||||1
1622548450000|2021-06-01 11:54:10|4227.88|4227.28|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|97
1622548460000|2021-06-01 11:54:20|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|29
1622548470000|2021-06-01 11:54:30|||||||||1
1622548480000|2021-06-01 11:54:40|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|112
1622548490000|2021-06-01 11:54:50|||||||||11
1622548500000|2021-06-01 11:55:00|4227.38|4226.78|4227.63|4227.03|4227.63|4227.03|4227.38|4226.78|137
1622548510000|2021-06-01 11:55:10|||||||||1
1622548520000|2021-06-01 11:55:20|4227.5|4226.9|4227.63|4227.03|4227.63|4227.03|4227.5|4226.9|38
1622548530000|2021-06-01 11:55:30|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|14
1622548540000|2021-06-01 11:55:40|||||||||26
1622548550000|2021-06-01 11:55:50|||||||||9
1622548560000|2021-06-01 11:56:00|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|101
1622548570000|2021-06-01 11:56:10|||||||||1
1622548580000|2021-06-01 11:56:20|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|11
1622548590000|2021-06-01 11:56:30|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|92
1622548600000|2021-06-01 11:56:40|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|61
1622548610000|2021-06-01 11:56:50|||||||||7
1622548620000|2021-06-01 11:57:00|||||||||5
1622548630000|2021-06-01 11:57:10|||||||||92
1622548640000|2021-06-01 11:57:20|||||||||26
1622548650000|2021-06-01 11:57:30|4227.63|4227.03|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|141
1622548670000|2021-06-01 11:57:50|||||||||12
1622548680000|2021-06-01 11:58:00|||||||||5
1622548690000|2021-06-01 11:58:10|||||||||44
1622548700000|2021-06-01 11:58:20|4227.88|4227.28|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|10
1622548710000|2021-06-01 11:58:30|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|156
1622548720000|2021-06-01 11:58:40|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|133
1622548730000|2021-06-01 11:58:50|4228.13|4227.53|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|311
1622548740000|2021-06-01 11:59:00|||||||||4
1622548750000|2021-06-01 11:59:10|||||||||2
1622548760000|2021-06-01 11:59:20|4228.25|4227.65|4228.13|4227.53|4228.25|4227.65|4228.13|4227.53|43
1622548770000|2021-06-01 11:59:30|||||||||44
1622548780000|2021-06-01 11:59:40|||||||||6
1622548790000|2021-06-01 11:59:50|||||||||3
1622548800000|2021-06-01 12:00:00|||||||||137
1622548810000|2021-06-01 12:00:10|4228.38|4227.78|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|148
1622548820000|2021-06-01 12:00:20|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|48
1622548830000|2021-06-01 12:00:30|||||||||151
1622548840000|2021-06-01 12:00:40|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|105
1622548850000|2021-06-01 12:00:50|||||||||147
1622548860000|2021-06-01 12:01:00|4228.75|4228.15|4228.38|4227.78|4228.75|4228.15|4228.38|4227.78|482
1622548870000|2021-06-01 12:01:10|4228.63|4228.03|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|155
1622548880000|2021-06-01 12:01:20|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.38|4227.78|212
1622548890000|2021-06-01 12:01:30|4228.38|4227.78|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|66
1622548900000|2021-06-01 12:01:40|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|243
1622548910000|2021-06-01 12:01:50|||||||||13
1622548920000|2021-06-01 12:02:00|4228.5|4227.9|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|167
1622548930000|2021-06-01 12:02:10|4228.5|4227.9|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|54
1622548940000|2021-06-01 12:02:20|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|38
1622548950000|2021-06-01 12:02:30|4228.88|4228.28|4228.75|4228.15|4228.88|4228.28|4228.75|4228.15|31
1622548960000|2021-06-01 12:02:40|4228.63|4228.03|4228.88|4228.28|4228.88|4228.28|4228.63|4228.03|128
1622548970000|2021-06-01 12:02:50|||||||||10
1622548980000|2021-06-01 12:03:00|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|91
1622548990000|2021-06-01 12:03:10|||||||||4
1622549000000|2021-06-01 12:03:20|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|33
1622549010000|2021-06-01 12:03:30|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.38|4227.78|161
1622549020000|2021-06-01 12:03:40|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|43
1622549030000|2021-06-01 12:03:50|4228.38|4227.78|4228.63|4228.03|4228.63|4228.03|4228.38|4227.78|72
1622549040000|2021-06-01 12:04:00|||||||||45
1622549050000|2021-06-01 12:04:10|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|49
1622549060000|2021-06-01 12:04:20|||||||||4
1622549070000|2021-06-01 12:04:30|||||||||73
1622549080000|2021-06-01 12:04:40|||||||||10
1622549090000|2021-06-01 12:04:50|||||||||7
1622549100000|2021-06-01 12:05:00|||||||||2
1622549110000|2021-06-01 12:05:10|||||||||44
1622549120000|2021-06-01 12:05:20|||||||||215
1622549130000|2021-06-01 12:05:30|4228.13|4227.53|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|188
1622549140000|2021-06-01 12:05:40|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|293
1622549150000|2021-06-01 12:05:50|||||||||6
1622549160000|2021-06-01 12:06:00|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|220
1622549170000|2021-06-01 12:06:10|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|164
1622549180000|2021-06-01 12:06:20|||||||||6
1622549190000|2021-06-01 12:06:30|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.25|4227.65|107
1622549200000|2021-06-01 12:06:40|||||||||147
1622549210000|2021-06-01 12:06:50|||||||||15
1622549220000|2021-06-01 12:07:00|||||||||71
1622549240000|2021-06-01 12:07:20|||||||||35
1622549250000|2021-06-01 12:07:30|||||||||4
1622549260000|2021-06-01 12:07:40|||||||||3
1622549270000|2021-06-01 12:07:50|||||||||3
1622549280000|2021-06-01 12:08:00|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|71
1622549300000|2021-06-01 12:08:20|||||||||112
1622549310000|2021-06-01 12:08:30|4228.5|4227.9|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|59
1622549320000|2021-06-01 12:08:40|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.38|4227.78|99
1622549330000|2021-06-01 12:08:50|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|14
1622549340000|2021-06-01 12:09:00|||||||||41
1622549350000|2021-06-01 12:09:10|4228.5|4227.9|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|26
1622549360000|2021-06-01 12:09:20|||||||||4
1622549370000|2021-06-01 12:09:30|||||||||2
1622549380000|2021-06-01 12:09:40|4228.5|4227.9|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|73
1622549390000|2021-06-01 12:09:50|||||||||48
1622549400000|2021-06-01 12:10:00|||||||||9
1622549420000|2021-06-01 12:10:20|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|84
1622549430000|2021-06-01 12:10:30|4228.5|4227.9|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|46
1622549440000|2021-06-01 12:10:40|||||||||30
1622549450000|2021-06-01 12:10:50|||||||||9
1622549460000|2021-06-01 12:11:00|||||||||29
1622549470000|2021-06-01 12:11:10|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|137
1622549480000|2021-06-01 12:11:20|4228|4227.4|4227.88|4227.28|4228|4227.4|4227.88|4227.28|57
1622549490000|2021-06-01 12:11:30|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|141
1622549500000|2021-06-01 12:11:40|||||||||12
1622549510000|2021-06-01 12:11:50|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|92
1622549520000|2021-06-01 12:12:00|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|149
1622549530000|2021-06-01 12:12:10|||||||||2
1622549540000|2021-06-01 12:12:20|||||||||2
1622549550000|2021-06-01 12:12:30|4228|4227.4|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|148
1622549560000|2021-06-01 12:12:40|||||||||210
1622549570000|2021-06-01 12:12:50|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|242
1622549580000|2021-06-01 12:13:00|||||||||96
1622549590000|2021-06-01 12:13:10|||||||||11
1622549600000|2021-06-01 12:13:20|4227.75|4227.15|4227.75|4227.15|4227.75|4227.15|4227.63|4227.03|104
1622549610000|2021-06-01 12:13:30|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|216
1622549620000|2021-06-01 12:13:40|||||||||4
1622549630000|2021-06-01 12:13:50|||||||||6
1622549640000|2021-06-01 12:14:00|4227.5|4226.9|4227.38|4226.78|4227.5|4226.9|4227.38|4226.78|55
1622549650000|2021-06-01 12:14:10|4227.5|4226.9|4227.63|4227.03|4227.63|4227.03|4227.38|4226.78|146
1622549660000|2021-06-01 12:14:20|||||||||7
1622549670000|2021-06-01 12:14:30|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|63
1622549680000|2021-06-01 12:14:40|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|61
1622549690000|2021-06-01 12:14:50|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|18
1622549700000|2021-06-01 12:15:00|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|79
1622549710000|2021-06-01 12:15:10|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.5|4226.9|130
1622549720000|2021-06-01 12:15:20|||||||||4
1622549730000|2021-06-01 12:15:30|||||||||10
1622549740000|2021-06-01 12:15:40|||||||||2
1622549750000|2021-06-01 12:15:50|||||||||2
1622549760000|2021-06-01 12:16:00|4227.38|4226.78|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|202
1622549770000|2021-06-01 12:16:10|||||||||15
1622549780000|2021-06-01 12:16:20|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|93
1622549790000|2021-06-01 12:16:30|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|375
1622549800000|2021-06-01 12:16:40|||||||||110
1622549810000|2021-06-01 12:16:50|||||||||81
1622549820000|2021-06-01 12:17:00|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|261
1622549830000|2021-06-01 12:17:10|||||||||2
1622549840000|2021-06-01 12:17:20|||||||||14
1622549850000|2021-06-01 12:17:30|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|126
1622549860000|2021-06-01 12:17:40|4228.63|4228.03|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|294
1622549870000|2021-06-01 12:17:50|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|58
1622549880000|2021-06-01 12:18:00|||||||||42
1622549890000|2021-06-01 12:18:10|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|80
1622549900000|2021-06-01 12:18:20|||||||||43
1622549910000|2021-06-01 12:18:30|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|159
1622549920000|2021-06-01 12:18:40|||||||||1
1622549930000|2021-06-01 12:18:50|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|68
1622549940000|2021-06-01 12:19:00|||||||||2
1622549950000|2021-06-01 12:19:10|||||||||4
1622549960000|2021-06-01 12:19:20|||||||||1
1622549970000|2021-06-01 12:19:30|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.25|4227.65|83
1622549980000|2021-06-01 12:19:40|4228.25|4227.65|4228.13|4227.53|4228.25|4227.65|4228.13|4227.53|72
1622549990000|2021-06-01 12:19:50|||||||||6
1622550000000|2021-06-01 12:20:00|||||||||2
1622550010000|2021-06-01 12:20:10|||||||||3
1622550020000|2021-06-01 12:20:20|||||||||35
1622550030000|2021-06-01 12:20:30|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.25|4227.65|60
1622550040000|2021-06-01 12:20:40|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|82
1622550050000|2021-06-01 12:20:50|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|149
1622550060000|2021-06-01 12:21:00|||||||||5
1622550070000|2021-06-01 12:21:10|||||||||95
1622550080000|2021-06-01 12:21:20|||||||||31
1622550090000|2021-06-01 12:21:30|||||||||42
1622550100000|2021-06-01 12:21:40|||||||||180
1622550110000|2021-06-01 12:21:50|||||||||3
1622550120000|2021-06-01 12:22:00|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|169
1622550130000|2021-06-01 12:22:10|||||||||1
1622550140000|2021-06-01 12:22:20|||||||||1
1622550150000|2021-06-01 12:22:30|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|83
1622550160000|2021-06-01 12:22:40|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|47
1622550170000|2021-06-01 12:22:50|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|171
1622550180000|2021-06-01 12:23:00|||||||||11
1622550190000|2021-06-01 12:23:10|||||||||9
1622550200000|2021-06-01 12:23:20|||||||||1
1622550210000|2021-06-01 12:23:30|||||||||4
1622550220000|2021-06-01 12:23:40|||||||||14
1622550230000|2021-06-01 12:23:50|||||||||72
1622550240000|2021-06-01 12:24:00|||||||||31
1622550250000|2021-06-01 12:24:10|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|90
1622550270000|2021-06-01 12:24:30|||||||||1
1622550280000|2021-06-01 12:24:40|||||||||7
1622550290000|2021-06-01 12:24:50|4228.25|4227.65|4228.25|4227.65|4228.25|4227.65|4228.25|4227.65|5
1622550300000|2021-06-01 12:25:00|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|131
1622550310000|2021-06-01 12:25:10|||||||||23
1622550320000|2021-06-01 12:25:20|||||||||3
1622550330000|2021-06-01 12:25:30|||||||||2
1622550340000|2021-06-01 12:25:40|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|94
1622550350000|2021-06-01 12:25:50|||||||||5
1622550360000|2021-06-01 12:26:00|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.38|4227.78|85
1622550370000|2021-06-01 12:26:10|||||||||4
1622550380000|2021-06-01 12:26:20|||||||||5
1622550390000|2021-06-01 12:26:30|||||||||20
1622550400000|2021-06-01 12:26:40|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|147
1622550410000|2021-06-01 12:26:50|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|47
1622550420000|2021-06-01 12:27:00|||||||||31
1622550430000|2021-06-01 12:27:10|4228.5|4227.9|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|38
1622550440000|2021-06-01 12:27:20|||||||||3
1622550450000|2021-06-01 12:27:30|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|103
1622550460000|2021-06-01 12:27:40|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|4228.88|4228.28|35
1622550470000|2021-06-01 12:27:50|||||||||35
1622550480000|2021-06-01 12:28:00|4228.63|4228.03|4228.63|4228.03|4228.88|4228.28|4228.63|4228.03|167
1622550490000|2021-06-01 12:28:10|||||||||5
1622550500000|2021-06-01 12:28:20|||||||||6
1622550510000|2021-06-01 12:28:30|||||||||81
1622550520000|2021-06-01 12:28:40|4228.88|4228.28|4228.63|4228.03|4228.88|4228.28|4228.63|4228.03|63
1622550530000|2021-06-01 12:28:50|||||||||4
1622550540000|2021-06-01 12:29:00|4228.88|4228.28|4228.63|4228.03|4228.88|4228.28|4228.63|4228.03|69
1622550550000|2021-06-01 12:29:10|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.38|4227.78|36
1622550560000|2021-06-01 12:29:20|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|61
1622550570000|2021-06-01 12:29:30|4228.5|4227.9|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|77
1622550580000|2021-06-01 12:29:40|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|8
1622550590000|2021-06-01 12:29:50|||||||||18
1622550600000|2021-06-01 12:30:00|4228.5|4227.9|4228.5|4227.9|4228.63|4228.03|4228.38|4227.78|104
1622550610000|2021-06-01 12:30:10|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|39
1622550620000|2021-06-01 12:30:20|4228.38|4227.78|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|102
1622550630000|2021-06-01 12:30:30|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|250
1622550640000|2021-06-01 12:30:40|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|221
1622550650000|2021-06-01 12:30:50|||||||||56
1622550670000|2021-06-01 12:31:10|||||||||86
1622550680000|2021-06-01 12:31:20|4228.13|4227.53|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|153
1622550690000|2021-06-01 12:31:30|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|20
1622550700000|2021-06-01 12:31:40|4228.38|4227.78|4228.13|4227.53|4228.38|4227.78|4227.88|4227.28|137
1622550710000|2021-06-01 12:31:50|4228|4227.4|4227.88|4227.28|4228|4227.4|4227.88|4227.28|59
1622550720000|2021-06-01 12:32:00|4228.13|4227.53|4228.13|4227.53|4228.25|4227.65|4228.13|4227.53|75
1622550730000|2021-06-01 12:32:10|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|45
1622550750000|2021-06-01 12:32:30|||||||||3
1622550760000|2021-06-01 12:32:40|||||||||4
1622550780000|2021-06-01 12:33:00|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|100
1622550790000|2021-06-01 12:33:10|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|40
1622550800000|2021-06-01 12:33:20|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|41
1622550810000|2021-06-01 12:33:30|4228.5|4227.9|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|59
1622550820000|2021-06-01 12:33:40|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|4228.63|4228.03|25
1622550830000|2021-06-01 12:33:50|4228.5|4227.9|4228.38|4227.78|4228.5|4227.9|4228.38|4227.78|23
1622550840000|2021-06-01 12:34:00|||||||||1
1622550850000|2021-06-01 12:34:10|||||||||25
1622550860000|2021-06-01 12:34:20|||||||||1
1622550870000|2021-06-01 12:34:30|||||||||2
1622550880000|2021-06-01 12:34:40|4228.13|4227.53|4228|4227.4|4228.13|4227.53|4228|4227.4|164
1622550890000|2021-06-01 12:34:50|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|36
1622550900000|2021-06-01 12:35:00|4228.13|4227.53|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|156
1622550910000|2021-06-01 12:35:10|4228.13|4227.53|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|33
1622550920000|2021-06-01 12:35:20|||||||||2
1622550930000|2021-06-01 12:35:30|||||||||1
1622550940000|2021-06-01 12:35:40|4228|4227.4|4228.13|4227.53|4228.13|4227.53|4228|4227.4|44
1622550950000|2021-06-01 12:35:50|||||||||11
1622550960000|2021-06-01 12:36:00|4228|4227.4|4228.13|4227.53|4228.13|4227.53|4227.88|4227.28|79
1622550970000|2021-06-01 12:36:10|4227.88|4227.28|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|73
1622550990000|2021-06-01 12:36:30|||||||||6
1622551000000|2021-06-01 12:36:40|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|173
1622551010000|2021-06-01 12:36:50|||||||||30
1622551020000|2021-06-01 12:37:00|||||||||10
1622551030000|2021-06-01 12:37:10|||||||||3
1622551040000|2021-06-01 12:37:20|||||||||36
1622551050000|2021-06-01 12:37:30|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|5
1622551060000|2021-06-01 12:37:40|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.75|4227.15|108
1622551070000|2021-06-01 12:37:50|4227.75|4227.15|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|123
1622551080000|2021-06-01 12:38:00|||||||||20
1622551090000|2021-06-01 12:38:10|||||||||1
1622551100000|2021-06-01 12:38:20|||||||||2
1622551110000|2021-06-01 12:38:30|||||||||21
1622551120000|2021-06-01 12:38:40|||||||||7
1622551130000|2021-06-01 12:38:50|||||||||7
1622551140000|2021-06-01 12:39:00|||||||||2
1622551150000|2021-06-01 12:39:10|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|44
1622551160000|2021-06-01 12:39:20|4227.5|4226.9|4227.63|4227.03|4227.63|4227.03|4227.5|4226.9|161
1622551170000|2021-06-01 12:39:30|4227.5|4226.9|4227.63|4227.03|4227.63|4227.03|4227.5|4226.9|54
1622551180000|2021-06-01 12:39:40|4227.5|4226.9|4227.63|4227.03|4227.63|4227.03|4227.5|4226.9|28
1622551190000|2021-06-01 12:39:50|||||||||5
1622551200000|2021-06-01 12:40:00|||||||||2
1622551210000|2021-06-01 12:40:10|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|97
1622551220000|2021-06-01 12:40:20|||||||||12
1622551230000|2021-06-01 12:40:30|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|57
1622551240000|2021-06-01 12:40:40|||||||||12
1622551250000|2021-06-01 12:40:50|||||||||3
1622551260000|2021-06-01 12:41:00|4227.88|4227.28|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|102
1622551270000|2021-06-01 12:41:10|||||||||5
1622551280000|2021-06-01 12:41:20|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|34
1622551290000|2021-06-01 12:41:30|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|23
1622551300000|2021-06-01 12:41:40|4227.5|4226.9|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|101
1622551310000|2021-06-01 12:41:50|||||||||64
1622551320000|2021-06-01 12:42:00|4227.25|4226.65|4226.88|4226.28|4227.25|4226.65|4226.63|4226.03|590
1622551330000|2021-06-01 12:42:10|4226.75|4226.15|4226.88|4226.28|4226.88|4226.28|4226.63|4226.03|95
1622551340000|2021-06-01 12:42:20|4226.75|4226.15|4226.88|4226.28|4226.88|4226.28|4226.75|4226.15|144
1622551350000|2021-06-01 12:42:30|4226.75|4226.15|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|64
1622551360000|2021-06-01 12:42:40|4226.88|4226.28|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|121
1622551370000|2021-06-01 12:42:50|||||||||21
1622551380000|2021-06-01 12:43:00|||||||||119
1622551390000|2021-06-01 12:43:10|||||||||11
1622551400000|2021-06-01 12:43:20|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|85
1622551410000|2021-06-01 12:43:30|||||||||11
1622551420000|2021-06-01 12:43:40|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|27
1622551430000|2021-06-01 12:43:50|||||||||13
1622551440000|2021-06-01 12:44:00|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|96
1622551450000|2021-06-01 12:44:10|4226.5|4225.9|4226.63|4226.03|4226.63|4226.03|4226.5|4225.9|98
1622551460000|2021-06-01 12:44:20|||||||||10
1622551470000|2021-06-01 12:44:30|||||||||4
1622551480000|2021-06-01 12:44:40|||||||||1
1622551490000|2021-06-01 12:44:50|||||||||7
1622551500000|2021-06-01 12:45:00|||||||||94
1622551510000|2021-06-01 12:45:10|||||||||7
1622551520000|2021-06-01 12:45:20|||||||||3
1622551530000|2021-06-01 12:45:30|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|153
1622551540000|2021-06-01 12:45:40|4226.38|4225.78|4225.88|4225.28|4226.38|4225.78|4225.88|4225.28|294
1622551550000|2021-06-01 12:45:50|4225.75|4225.15|4225.88|4225.28|4225.88|4225.28|4225.63|4225.03|644
1622551560000|2021-06-01 12:46:00|4225.63|4225.03|4225.88|4225.28|4225.88|4225.28|4225.63|4225.03|209
1622551570000|2021-06-01 12:46:10|4225.63|4225.03|4225.88|4225.28|4225.88|4225.28|4225.63|4225.03|135
1622551580000|2021-06-01 12:46:20|4225.75|4225.15|4225.63|4225.03|4225.75|4225.15|4225.63|4225.03|210
1622551590000|2021-06-01 12:46:30|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|103
1622551600000|2021-06-01 12:46:40|4225.25|4224.65|4225.38|4224.78|4225.38|4224.78|4225.25|4224.65|130
1622551610000|2021-06-01 12:46:50|4225.25|4224.65|4225.25|4224.65|4225.38|4224.78|4225.25|4224.65|48
1622551620000|2021-06-01 12:47:00|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|94
1622551630000|2021-06-01 12:47:10|||||||||28
1622551640000|2021-06-01 12:47:20|4225.25|4224.65|4225.38|4224.78|4225.38|4224.78|4225.25|4224.65|118
1622551650000|2021-06-01 12:47:30|||||||||76
1622551660000|2021-06-01 12:47:40|||||||||36
1622551670000|2021-06-01 12:47:50|||||||||97
1622551680000|2021-06-01 12:48:00|4225.25|4224.65|4225.13|4224.53|4225.38|4224.78|4225.13|4224.53|168
1622551690000|2021-06-01 12:48:10|4225|4224.4|4224.88|4224.28|4225.13|4224.53|4224.88|4224.28|251
1622551700000|2021-06-01 12:48:20|||||||||46
1622551710000|2021-06-01 12:48:30|||||||||16
1622551720000|2021-06-01 12:48:40|||||||||14
1622551730000|2021-06-01 12:48:50|4225.13|4224.53|4225.13|4224.53|4225.13|4224.53|4224.88|4224.28|405
1622551740000|2021-06-01 12:49:00|4225.25|4224.65|4225.13|4224.53|4225.25|4224.65|4225.13|4224.53|152
1622551750000|2021-06-01 12:49:10|4225.38|4224.78|4225.13|4224.53|4225.38|4224.78|4225.13|4224.53|115
1622551760000|2021-06-01 12:49:20|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|4225.38|4224.78|153
1622551770000|2021-06-01 12:49:30|4225.63|4225.03|4225.63|4225.03|4225.75|4225.15|4225.63|4225.03|319
1622551780000|2021-06-01 12:49:40|4225.75|4225.15|4225.88|4225.28|4225.88|4225.28|4225.63|4225.03|127
1622551790000|2021-06-01 12:49:50|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|104
1622551800000|2021-06-01 12:50:00|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|116
1622551810000|2021-06-01 12:50:10|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|102
1622551820000|2021-06-01 12:50:20|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|102
1622551830000|2021-06-01 12:50:30|4226.5|4225.9|4226.63|4226.03|4226.63|4226.03|4226.5|4225.9|109
1622551840000|2021-06-01 12:50:40|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|4226.38|4225.78|43
1622551850000|2021-06-01 12:50:50|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|251
1622551860000|2021-06-01 12:51:00|4226.38|4225.78|4226.13|4225.53|4226.38|4225.78|4226.13|4225.53|97
1622551870000|2021-06-01 12:51:10|||||||||3
1622551880000|2021-06-01 12:51:20|||||||||116
1622551890000|2021-06-01 12:51:30|4225.88|4225.28|4226.13|4225.53|4226.13|4225.53|4225.88|4225.28|92
1622551900000|2021-06-01 12:51:40|||||||||79
1622551910000|2021-06-01 12:51:50|||||||||16
1622551920000|2021-06-01 12:52:00|4226.25|4225.65|4226.13|4225.53|4226.25|4225.65|4226.13|4225.53|43
1622551930000|2021-06-01 12:52:10|4226.25|4225.65|4226.38|4225.78|4226.38|4225.78|4226.13|4225.53|20
1622551940000|2021-06-01 12:52:20|||||||||15
1622551950000|2021-06-01 12:52:30|||||||||3
1622551960000|2021-06-01 12:52:40|||||||||1
1622551970000|2021-06-01 12:52:50|||||||||9
1622551980000|2021-06-01 12:53:00|||||||||67
1622551990000|2021-06-01 12:53:10|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226|4225.4|97
1622552000000|2021-06-01 12:53:20|4226|4225.4|4225.88|4225.28|4226|4225.4|4225.88|4225.28|51
1622552010000|2021-06-01 12:53:30|||||||||10
1622552020000|2021-06-01 12:53:40|4226.13|4225.53|4225.88|4225.28|4226.13|4225.53|4225.88|4225.28|263
1622552030000|2021-06-01 12:53:50|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|54
1622552040000|2021-06-01 12:54:00|4226|4225.4|4226.13|4225.53|4226.13|4225.53|4225.88|4225.28|73
1622552050000|2021-06-01 12:54:10|||||||||2
1622552060000|2021-06-01 12:54:20|||||||||6
1622552070000|2021-06-01 12:54:30|4225.88|4225.28|4225.88|4225.28|4225.88|4225.28|4225.88|4225.28|117
1622552080000|2021-06-01 12:54:40|||||||||64
1622552090000|2021-06-01 12:54:50|||||||||2
1622552100000|2021-06-01 12:55:00|||||||||64
1622552110000|2021-06-01 12:55:10|||||||||3
1622552120000|2021-06-01 12:55:20|||||||||2
1622552130000|2021-06-01 12:55:30|||||||||12
1622552140000|2021-06-01 12:55:40|||||||||6
1622552150000|2021-06-01 12:55:50|||||||||10
1622552160000|2021-06-01 12:56:00|||||||||3
1622552180000|2021-06-01 12:56:20|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|82
1622552190000|2021-06-01 12:56:30|4226.25|4225.65|4226.13|4225.53|4226.25|4225.65|4226.13|4225.53|69
1622552200000|2021-06-01 12:56:40|||||||||90
1622552210000|2021-06-01 12:56:50|||||||||4
1622552220000|2021-06-01 12:57:00|4226.25|4225.65|4226.38|4225.78|4226.38|4225.78|4226.25|4225.65|28
1622552230000|2021-06-01 12:57:10|4226.5|4225.9|4226.63|4226.03|4226.63|4226.03|4226.5|4225.9|102
1622552240000|2021-06-01 12:57:20|||||||||20
1622552250000|2021-06-01 12:57:30|||||||||18
1622552260000|2021-06-01 12:57:40|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|104
1622552270000|2021-06-01 12:57:50|||||||||27
1622552280000|2021-06-01 12:58:00|||||||||155
1622552290000|2021-06-01 12:58:10|||||||||118
1622552300000|2021-06-01 12:58:20|4226.75|4226.15|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|148
1622552310000|2021-06-01 12:58:30|4226.75|4226.15|4226.63|4226.03|4226.75|4226.15|4226.63|4226.03|33
1622552320000|2021-06-01 12:58:40|4226.75|4226.15|4226.88|4226.28|4226.88|4226.28|4226.75|4226.15|42
1622552330000|2021-06-01 12:58:50|||||||||5
1622552340000|2021-06-01 12:59:00|||||||||6
1622552350000|2021-06-01 12:59:10|4226.75|4226.15|4226.63|4226.03|4226.75|4226.15|4226.63|4226.03|69
1622552360000|2021-06-01 12:59:20|||||||||54
1622552370000|2021-06-01 12:59:30|||||||||2
1622552380000|2021-06-01 12:59:40|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|44
1622552390000|2021-06-01 12:59:50|||||||||4
1622552400000|2021-06-01 13:00:00|4227.13|4226.53|4227|4226.4|4227.13|4226.53|4226.88|4226.28|316
1622552410000|2021-06-01 13:00:10|4226.88|4226.28|4227.13|4226.53|4227.13|4226.53|4226.88|4226.28|28
1622552420000|2021-06-01 13:00:20|||||||||12
1622552430000|2021-06-01 13:00:30|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.25|4226.65|100
1622552440000|2021-06-01 13:00:40|||||||||54
1622552450000|2021-06-01 13:00:50|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|218
1622552460000|2021-06-01 13:01:00|4227.13|4226.53|4226.88|4226.28|4227.13|4226.53|4226.88|4226.28|185
1622552470000|2021-06-01 13:01:10|||||||||23
1622552480000|2021-06-01 13:01:20|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|30
1622552490000|2021-06-01 13:01:30|4226.88|4226.28|4227.13|4226.53|4227.13|4226.53|4226.88|4226.28|85
1622552500000|2021-06-01 13:01:40|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|72
1622552510000|2021-06-01 13:01:50|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|4227.13|4226.53|62
1622552520000|2021-06-01 13:02:00|||||||||48
1622552530000|2021-06-01 13:02:10|4226.88|4226.28|4226.88|4226.28|4227|4226.4|4226.88|4226.28|46
1622552540000|2021-06-01 13:02:20|4227|4226.4|4227.13|4226.53|4227.13|4226.53|4227|4226.4|38
1622552550000|2021-06-01 13:02:30|||||||||34
1622552560000|2021-06-01 13:02:40|||||||||8
1622552570000|2021-06-01 13:02:50|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|64
1622552580000|2021-06-01 13:03:00|||||||||21
1622552590000|2021-06-01 13:03:10|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|4226.63|4226.03|66
1622552600000|2021-06-01 13:03:20|4226.88|4226.28|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|57
1622552610000|2021-06-01 13:03:30|||||||||5
1622552630000|2021-06-01 13:03:50|||||||||8
1622552640000|2021-06-01 13:04:00|||||||||42
1622552650000|2021-06-01 13:04:10|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|76
1622552660000|2021-06-01 13:04:20|4226.5|4225.9|4226.38|4225.78|4226.5|4225.9|4226.38|4225.78|35
1622552670000|2021-06-01 13:04:30|||||||||7
1622552680000|2021-06-01 13:04:40|4226.25|4225.65|4226.38|4225.78|4226.38|4225.78|4226.25|4225.65|83
1622552690000|2021-06-01 13:04:50|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|4226.13|4225.53|55
1622552700000|2021-06-01 13:05:00|4226.38|4225.78|4225.88|4225.28|4226.38|4225.78|4225.88|4225.28|276
1622552710000|2021-06-01 13:05:10|4226|4225.4|4225.88|4225.28|4226.13|4225.53|4225.88|4225.28|82
1622552720000|2021-06-01 13:05:20|4226.13|4225.53|4226|4225.4|4226.13|4225.53|4226|4225.4|132
1622552730000|2021-06-01 13:05:30|4225.88|4225.28|4225.88|4225.28|4226.13|4225.53|4225.88|4225.28|44
1622552740000|2021-06-01 13:05:40|||||||||4
1622552750000|2021-06-01 13:05:50|4225.63|4225.03|4225.63|4225.03|4225.88|4225.28|4225.63|4225.03|167
1622552760000|2021-06-01 13:06:00|||||||||157
1622552770000|2021-06-01 13:06:10|||||||||130
1622552780000|2021-06-01 13:06:20|||||||||11
1622552790000|2021-06-01 13:06:30|4225.88|4225.28|4225.63|4225.03|4225.88|4225.28|4225.63|4225.03|179
1622552800000|2021-06-01 13:06:40|4225.75|4225.15|4225.88|4225.28|4225.88|4225.28|4225.75|4225.15|42
1622552810000|2021-06-01 13:06:50|4226|4225.4|4226.13|4225.53|4226.13|4225.53|4225.88|4225.28|126
1622552820000|2021-06-01 13:07:00|||||||||33
1622552830000|2021-06-01 13:07:10|||||||||22
1622552840000|2021-06-01 13:07:20|||||||||9
1622552850000|2021-06-01 13:07:30|4226.25|4225.65|4226.38|4225.78|4226.38|4225.78|4226.25|4225.65|55
1622552860000|2021-06-01 13:07:40|||||||||8
1622552870000|2021-06-01 13:07:50|4226.63|4226.03|4226.5|4225.9|4226.63|4226.03|4226.5|4225.9|74
1622552880000|2021-06-01 13:08:00|4226.38|4225.78|4226.63|4226.03|4226.63|4226.03|4226.38|4225.78|98
1622552890000|2021-06-01 13:08:10|4226.5|4225.9|4226.38|4225.78|4226.5|4225.9|4226.38|4225.78|13
1622552900000|2021-06-01 13:08:20|4226.63|4226.03|4226.38|4225.78|4226.63|4226.03|4226.38|4225.78|85
1622552920000|2021-06-01 13:08:40|4226.5|4225.9|4226.63|4226.03|4226.63|4226.03|4226.5|4225.9|36
1622552930000|2021-06-01 13:08:50|||||||||16
1622552940000|2021-06-01 13:09:00|||||||||82
1622552950000|2021-06-01 13:09:10|4226.5|4225.9|4226.63|4226.03|4226.63|4226.03|4226.5|4225.9|10
1622552960000|2021-06-01 13:09:20|||||||||7
1622552970000|2021-06-01 13:09:30|||||||||6
1622552980000|2021-06-01 13:09:40|||||||||6
1622552990000|2021-06-01 13:09:50|4226.88|4226.28|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|190
1622553000000|2021-06-01 13:10:00|4226.75|4226.15|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|51
1622553010000|2021-06-01 13:10:10|||||||||11
1622553020000|2021-06-01 13:10:20|||||||||5
1622553030000|2021-06-01 13:10:30|||||||||9
1622553040000|2021-06-01 13:10:40|4226.75|4226.15|4226.63|4226.03|4226.88|4226.28|4226.63|4226.03|96
1622553050000|2021-06-01 13:10:50|||||||||5
1622553060000|2021-06-01 13:11:00|||||||||3
1622553070000|2021-06-01 13:11:10|||||||||13
1622553080000|2021-06-01 13:11:20|4226.75|4226.15|4226.88|4226.28|4226.88|4226.28|4226.75|4226.15|26
1622553090000|2021-06-01 13:11:30|||||||||5
1622553100000|2021-06-01 13:11:40|||||||||3
1622553110000|2021-06-01 13:11:50|||||||||3
1622553120000|2021-06-01 13:12:00|||||||||126
1622553130000|2021-06-01 13:12:10|4227|4226.4|4227.13|4226.53|4227.13|4226.53|4226.88|4226.28|80
1622553140000|2021-06-01 13:12:20|||||||||27
1622553150000|2021-06-01 13:12:30|4227.25|4226.65|4227.38|4226.78|4227.38|4226.78|4227.25|4226.65|51
1622553160000|2021-06-01 13:12:40|||||||||72
1622553170000|2021-06-01 13:12:50|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|169
1622553180000|2021-06-01 13:13:00|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|45
1622553190000|2021-06-01 13:13:10|||||||||38
1622553200000|2021-06-01 13:13:20|||||||||113
1622553210000|2021-06-01 13:13:30|||||||||9
1622553220000|2021-06-01 13:13:40|||||||||72
1622553230000|2021-06-01 13:13:50|||||||||11
1622553240000|2021-06-01 13:14:00|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|68
1622553250000|2021-06-01 13:14:10|4227.63|4227.03|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|112
1622553260000|2021-06-01 13:14:20|||||||||50
1622553270000|2021-06-01 13:14:30|||||||||14
1622553280000|2021-06-01 13:14:40|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|87
1622553290000|2021-06-01 13:14:50|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|69
1622553300000|2021-06-01 13:15:00|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|48
1622553310000|2021-06-01 13:15:10|4227.63|4227.03|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|111
1622553320000|2021-06-01 13:15:20|4227.63|4227.03|4227.63|4227.03|4227.88|4227.28|4227.63|4227.03|190
1622553330000|2021-06-01 13:15:30|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|63
1622553340000|2021-06-01 13:15:40|||||||||4
1622553350000|2021-06-01 13:15:50|||||||||3
1622553360000|2021-06-01 13:16:00|||||||||6
1622553370000|2021-06-01 13:16:10|||||||||302
1622553380000|2021-06-01 13:16:20|4227.75|4227.15|4227.88|4227.28|4227.88|4227.28|4227.63|4227.03|94
1622553390000|2021-06-01 13:16:30|||||||||4
1622553400000|2021-06-01 13:16:40|||||||||3
1622553410000|2021-06-01 13:16:50|||||||||16
1622553420000|2021-06-01 13:17:00|||||||||12
1622553430000|2021-06-01 13:17:10|4228|4227.4|4227.88|4227.28|4228|4227.4|4227.88|4227.28|178
1622553440000|2021-06-01 13:17:20|4228|4227.4|4228.13|4227.53|4228.13|4227.53|4228|4227.4|46
1622553450000|2021-06-01 13:17:30|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|233
1622553460000|2021-06-01 13:17:40|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|107
1622553470000|2021-06-01 13:17:50|||||||||15
1622553480000|2021-06-01 13:18:00|||||||||6
1622553490000|2021-06-01 13:18:10|||||||||3
1622553500000|2021-06-01 13:18:20|||||||||9
1622553510000|2021-06-01 13:18:30|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|179
1622553520000|2021-06-01 13:18:40|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|4227.38|4226.78|112
1622553530000|2021-06-01 13:18:50|4227.13|4226.53|4227.38|4226.78|4227.38|4226.78|4227.13|4226.53|107
1622553540000|2021-06-01 13:19:00|||||||||4
1622553550000|2021-06-01 13:19:10|4227.63|4227.03|4227.38|4226.78|4227.63|4227.03|4227.38|4226.78|147
1622553560000|2021-06-01 13:19:20|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|4227.63|4227.03|84
1622553570000|2021-06-01 13:19:30|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|4227.88|4227.28|97
1622553580000|2021-06-01 13:19:40|||||||||10
1622553590000|2021-06-01 13:19:50|||||||||8
1622553600000|2021-06-01 13:20:00|4228.13|4227.53|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|302
1622553610000|2021-06-01 13:20:10|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.25|4227.65|34
1622553620000|2021-06-01 13:20:20|||||||||5
1622553630000|2021-06-01 13:20:30|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|81
1622553640000|2021-06-01 13:20:40|4228.25|4227.65|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|84
1622553650000|2021-06-01 13:20:50|||||||||13
1622553660000|2021-06-01 13:21:00|||||||||8
1622553670000|2021-06-01 13:21:10|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|59
1622553680000|2021-06-01 13:21:20|||||||||27
1622553690000|2021-06-01 13:21:30|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|67
1622553700000|2021-06-01 13:21:40|||||||||11
1622553710000|2021-06-01 13:21:50|||||||||16
1622553720000|2021-06-01 13:22:00|||||||||19
1622553730000|2021-06-01 13:22:10|||||||||7
1622553740000|2021-06-01 13:22:20|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|4228.13|4227.53|51
1622553750000|2021-06-01 13:22:30|4228.38|4227.78|4228.13|4227.53|4228.38|4227.78|4228.13|4227.53|92
1622553760000|2021-06-01 13:22:40|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|36
1622553770000|2021-06-01 13:22:50|||||||||82
1622553780000|2021-06-01 13:23:00|||||||||120
1622553790000|2021-06-01 13:23:10|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|137
1622553800000|2021-06-01 13:23:20|||||||||45
1622553810000|2021-06-01 13:23:30|||||||||6
1622553820000|2021-06-01 13:23:40|||||||||23
1622553830000|2021-06-01 13:23:50|||||||||81
1622553840000|2021-06-01 13:24:00|||||||||3
1622553850000|2021-06-01 13:24:10|||||||||1
1622553860000|2021-06-01 13:24:20|||||||||12
1622553870000|2021-06-01 13:24:30|||||||||7
1622553880000|2021-06-01 13:24:40|||||||||34
1622553890000|2021-06-01 13:24:50|||||||||32
1622553900000|2021-06-01 13:25:00|4228.25|4227.65|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|260
1622553910000|2021-06-01 13:25:10|||||||||35
1622553920000|2021-06-01 13:25:20|4228.63|4228.03|4228.38|4227.78|4228.63|4228.03|4228.38|4227.78|137
1622553930000|2021-06-01 13:25:30|||||||||3
1622553940000|2021-06-01 13:25:40|||||||||18
1622553950000|2021-06-01 13:25:50|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|246
1622553960000|2021-06-01 13:26:00|4228.13|4227.53|4227.88|4227.28|4228.38|4227.78|4227.88|4227.28|193
1622553970000|2021-06-01 13:26:10|4228|4227.4|4227.88|4227.28|4228.13|4227.53|4227.88|4227.28|163
1622553980000|2021-06-01 13:26:20|||||||||40
1622553990000|2021-06-01 13:26:30|4228|4227.4|4228.13|4227.53|4228.13|4227.53|4227.88|4227.28|97
1622554000000|2021-06-01 13:26:40|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|4228.38|4227.78|78
1622554010000|2021-06-01 13:26:50|||||||||11
1622554020000|2021-06-01 13:27:00|||||||||28
1622554030000|2021-06-01 13:27:10|4228.5|4227.9|4228.63|4228.03|4228.63|4228.03|4228.5|4227.9|112
1622554040000|2021-06-01 13:27:20|||||||||28
1622554050000|2021-06-01 13:27:30|||||||||30
1622554060000|2021-06-01 13:27:40|||||||||68
1622554070000|2021-06-01 13:27:50|4229.13|4228.53|4229.13|4228.53|4229.13|4228.53|4229.13|4228.53|260
1622554080000|2021-06-01 13:28:00|4228.88|4228.28|4229.38|4228.78|4229.38|4228.78|4228.88|4228.28|636
1622554090000|2021-06-01 13:28:10|4229.13|4228.53|4229.13|4228.53|4229.13|4228.53|4229.13|4228.53|450
1622554100000|2021-06-01 13:28:20|4229.25|4228.65|4229.38|4228.78|4229.38|4228.78|4229.25|4228.65|366
1622554110000|2021-06-01 13:28:30|||||||||33
1622554120000|2021-06-01 13:28:40|4229.25|4228.65|4229.13|4228.53|4229.25|4228.65|4229.13|4228.53|116
1622554130000|2021-06-01 13:28:50|4229.38|4228.78|4229.38|4228.78|4229.38|4228.78|4229.38|4228.78|96
1622554140000|2021-06-01 13:29:00|||||||||36
1622554150000|2021-06-01 13:29:10|4229.13|4228.53|4229.38|4228.78|4229.38|4228.78|4229.13|4228.53|318
1622554160000|2021-06-01 13:29:20|4229.88|4229.28|4229.88|4229.28|4230|4229.4|4229.63|4229.03|769
1622554170000|2021-06-01 13:29:30|4230.13|4229.53|4230.5|4229.9|4230.63|4230.03|4230.13|4229.53|523
1622554180000|2021-06-01 13:29:40|4230.38|4229.78|4230.63|4230.03|4230.63|4230.03|4230.38|4229.78|615
1622554190000|2021-06-01 13:29:50|4230.88|4230.28|4231.63|4231.03|4231.63|4231.03|4230.88|4230.28|1651
1622554200000|2021-06-01 13:30:00|4231.53|4231.13|4232.03|4231.63|4232.28|4231.88|4231.53|4231.13|5285
1622554210000|2021-06-01 13:30:10|4232.28|4231.88|4231.53|4231.13|4232.28|4231.88|4230.78|4230.38|3286
1622554220000|2021-06-01 13:30:20|4231.78|4231.38|4231.53|4231.13|4232.03|4231.63|4231.28|4230.88|2387
1622554230000|2021-06-01 13:30:30|4231.78|4231.38|4231.28|4230.88|4231.78|4231.38|4231.28|4230.88|977
1622554240000|2021-06-01 13:30:40|4231.53|4231.13|4231.78|4231.38|4231.78|4231.38|4231.28|4230.88|1544
1622554250000|2021-06-01 13:30:50|4232.03|4231.63|4232.28|4231.88|4232.53|4232.13|4232.03|4231.63|953
1622554260000|2021-06-01 13:31:00|4232.53|4232.13|4232.78|4232.38|4232.78|4232.38|4232.28|4231.88|1648
1622554270000|2021-06-01 13:31:10|4232.53|4232.13|4232.28|4231.88|4232.78|4232.38|4232.28|4231.88|911
1622554280000|2021-06-01 13:31:20|4232.03|4231.63|4232.28|4231.88|4232.53|4232.13|4232.03|4231.63|1471
1622554290000|2021-06-01 13:31:30|4232.03|4231.63|4231.28|4230.88|4232.03|4231.63|4231.28|4230.88|848
1622554300000|2021-06-01 13:31:40|4231.53|4231.13|4230.78|4230.38|4231.53|4231.13|4230.78|4230.38|1095
1622554310000|2021-06-01 13:31:50|4230.53|4230.13|4230.78|4230.38|4230.78|4230.38|4230.53|4230.13|1000
1622554320000|2021-06-01 13:32:00|4231.03|4230.63|4231.28|4230.88|4231.4|4231|4230.78|4230.38|1112
1622554330000|2021-06-01 13:32:10|4231.03|4230.63|4231.03|4230.63|4231.03|4230.63|4230.78|4230.38|1040
1622554340000|2021-06-01 13:32:20|4230.78|4230.38|4230.53|4230.13|4231.03|4230.63|4230.53|4230.13|798
1622554350000|2021-06-01 13:32:30|4230.28|4229.88|4230.03|4229.63|4231.03|4230.63|4230.03|4229.63|1088
1622554360000|2021-06-01 13:32:40|4229.78|4229.38|4230.28|4229.88|4230.53|4230.13|4229.53|4229.13|1216
1622554370000|2021-06-01 13:32:50|4230.03|4229.63|4230.53|4230.13|4230.53|4230.13|4230.03|4229.63|525
1622554380000|2021-06-01 13:33:00|4230.28|4229.88|4230.03|4229.63|4230.53|4230.13|4230.03|4229.63|918
1622554390000|2021-06-01 13:33:10|4230.15|4229.75|4230.03|4229.63|4230.28|4229.88|4229.78|4229.38|1021
1622554400000|2021-06-01 13:33:20|4230.28|4229.88|4229.53|4229.13|4230.28|4229.88|4229.53|4229.13|1501
1622554410000|2021-06-01 13:33:30|4229.28|4228.88|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|760
1622554420000|2021-06-01 13:33:40|4229.53|4229.13|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|954
1622554430000|2021-06-01 13:33:50|||||||||625
1622554440000|2021-06-01 13:34:00|4229.65|4229.25|4230.78|4230.38|4230.78|4230.38|4229.53|4229.13|3645
1622554450000|2021-06-01 13:34:10|4230.53|4230.13|4230.53|4230.13|4230.78|4230.38|4230.28|4229.88|977
1622554460000|2021-06-01 13:34:20|4231.03|4230.63|4230.28|4229.88|4231.03|4230.63|4230.03|4229.63|2492
1622554470000|2021-06-01 13:34:30|4230.03|4229.63|4229.78|4229.38|4230.4|4230|4229.78|4229.38|1117
1622554480000|2021-06-01 13:34:40|4230.03|4229.63|4230.03|4229.63|4230.15|4229.75|4229.78|4229.38|695
1622554490000|2021-06-01 13:34:50|4229.9|4229.5|4230.03|4229.63|4230.03|4229.63|4229.9|4229.5|1405
1622554500000|2021-06-01 13:35:00|4230.15|4229.75|4230.53|4230.13|4230.53|4230.13|4229.4|4229|2477
1622554510000|2021-06-01 13:35:10|4230.28|4229.88|4229.78|4229.38|4230.28|4229.88|4229.53|4229.13|1229
1622554520000|2021-06-01 13:35:20|4229.53|4229.13|4229.03|4228.63|4229.53|4229.13|4229.03|4228.63|890
1622554530000|2021-06-01 13:35:30|4228.78|4228.38|4228.78|4228.38|4229.03|4228.63|4228.53|4228.13|1376
1622554540000|2021-06-01 13:35:40|4228.53|4228.13|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|898
1622554550000|2021-06-01 13:35:50|4228.78|4228.38|4228.28|4227.88|4228.78|4228.38|4228.28|4227.88|889
1622554560000|2021-06-01 13:36:00|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|1283
1622554570000|2021-06-01 13:36:10|4227.78|4227.38|4227.78|4227.38|4228.28|4227.88|4227.78|4227.38|2146
1622554580000|2021-06-01 13:36:20|4228.03|4227.63|4227.03|4226.63|4228.03|4227.63|4227.03|4226.63|1230
1622554590000|2021-06-01 13:36:30|4227.15|4226.75|4227.03|4226.63|4227.28|4226.88|4227.03|4226.63|906
1622554600000|2021-06-01 13:36:40|4226.78|4226.38|4226.03|4225.63|4227.03|4226.63|4226.03|4225.63|1190
1622554610000|2021-06-01 13:36:50|4226.28|4225.88|4226.03|4225.63|4226.28|4225.88|4226.03|4225.63|678
1622554620000|2021-06-01 13:37:00|4225.78|4225.38|4225.28|4224.88|4226.03|4225.63|4225.28|4224.88|1712
1622554630000|2021-06-01 13:37:10|4225.53|4225.13|4225.28|4224.88|4225.53|4225.13|4225.28|4224.88|1023
1622554640000|2021-06-01 13:37:20|4225.03|4224.63|4224.53|4224.13|4226.53|4226.13|4224.03|4223.63|8131
1622554650000|2021-06-01 13:37:30|4224.78|4224.38|4224.28|4223.88|4224.78|4224.38|4223.78|4223.38|2403
1622554660000|2021-06-01 13:37:40|4224.53|4224.13|4224.53|4224.13|4224.78|4224.38|4224.53|4224.13|1181
1622554670000|2021-06-01 13:37:50|4224.28|4223.88|4224.53|4224.13|4224.78|4224.38|4224.28|4223.88|964
1622554680000|2021-06-01 13:38:00|4224.28|4223.88|4224.78|4224.38|4224.78|4224.38|4224.28|4223.88|627
1622554690000|2021-06-01 13:38:10|4224.53|4224.13|4225.03|4224.63|4225.03|4224.63|4224.53|4224.13|768
1622554700000|2021-06-01 13:38:20|4224.78|4224.38|4224.78|4224.38|4225.03|4224.63|4224.78|4224.38|774
1622554710000|2021-06-01 13:38:30|4225.03|4224.63|4224.53|4224.13|4225.03|4224.63|4224.53|4224.13|938
1622554720000|2021-06-01 13:38:40|4224.28|4223.88|4224.28|4223.88|4224.78|4224.38|4224.28|4223.88|466
1622554730000|2021-06-01 13:38:50|4223.78|4223.38|4223.78|4223.38|4224.03|4223.63|4223.53|4223.13|890
1622554740000|2021-06-01 13:39:00|4223.53|4223.13|4223.03|4222.63|4223.53|4223.13|4223.03|4222.63|1128
1622554750000|2021-06-01 13:39:10|4223.28|4222.88|4223.78|4223.38|4223.78|4223.38|4223.03|4222.63|849
1622554760000|2021-06-01 13:39:20|4223.53|4223.13|4222.78|4222.38|4223.78|4223.38|4222.78|4222.38|876
1622554770000|2021-06-01 13:39:30|4223.03|4222.63|4222.28|4221.88|4223.03|4222.63|4222.28|4221.88|811
1622554780000|2021-06-01 13:39:40|4222.53|4222.13|4222.78|4222.38|4222.78|4222.38|4222.28|4221.88|845
1622554790000|2021-06-01 13:39:50|4222.53|4222.13|4223.03|4222.63|4223.28|4222.88|4222.53|4222.13|986
1622554800000|2021-06-01 13:40:00|4223.4|4223|4222.78|4222.38|4223.53|4223.13|4222.78|4222.38|1656
1622554810000|2021-06-01 13:40:10|4222.53|4222.13|4222.53|4222.13|4222.78|4222.38|4222.53|4222.13|615
1622554820000|2021-06-01 13:40:20|4222.78|4222.38|4223.03|4222.63|4223.03|4222.63|4222.78|4222.38|862
1622554830000|2021-06-01 13:40:30|4222.78|4222.38|4223.78|4223.38|4223.78|4223.38|4222.78|4222.38|698
1622554840000|2021-06-01 13:40:40|4224.03|4223.63|4223.53|4223.13|4224.28|4223.88|4223.53|4223.13|949
1622554850000|2021-06-01 13:40:50|4223.28|4222.88|4223.28|4222.88|4223.28|4222.88|4223.03|4222.63|438
1622554860000|2021-06-01 13:41:00|4223.53|4223.13|4223.78|4223.38|4223.78|4223.38|4223.4|4223|572
1622554870000|2021-06-01 13:41:10|4223.53|4223.13|4223.78|4223.38|4223.78|4223.38|4222.9|4222.5|1279
1622554880000|2021-06-01 13:41:20|4223.53|4223.13|4223.78|4223.38|4223.9|4223.5|4223.53|4223.13|450
1622554890000|2021-06-01 13:41:30|4223.53|4223.13|4223.53|4223.13|4223.53|4223.13|4223.53|4223.13|217
1622554900000|2021-06-01 13:41:40|4223.4|4223|4223.03|4222.63|4223.53|4223.13|4223.03|4222.63|721
1622554910000|2021-06-01 13:41:50|4222.78|4222.38|4222.53|4222.13|4223.03|4222.63|4222.53|4222.13|671
1622554920000|2021-06-01 13:42:00|4222.78|4222.38|4223.03|4222.63|4223.15|4222.75|4222.78|4222.38|540
1622554930000|2021-06-01 13:42:10|4222.9|4222.5|4223.03|4222.63|4223.03|4222.63|4222.78|4222.38|453
1622554940000|2021-06-01 13:42:20|4222.78|4222.38|4222.78|4222.38|4222.78|4222.38|4222.78|4222.38|502
1622554950000|2021-06-01 13:42:30|4222.65|4222.25|4222.28|4221.88|4222.78|4222.38|4222.28|4221.88|810
1622554960000|2021-06-01 13:42:40|4222.03|4221.63|4222.03|4221.63|4222.28|4221.88|4222.03|4221.63|566
1622554970000|2021-06-01 13:42:50|4221.78|4221.38|4221.53|4221.13|4222.03|4221.63|4221.53|4221.13|740
1622554980000|2021-06-01 13:43:00|4221.78|4221.38|4222.03|4221.63|4222.03|4221.63|4221.53|4221.13|454
1622554990000|2021-06-01 13:43:10|4222.28|4221.88|4222.28|4221.88|4222.28|4221.88|4221.78|4221.38|783
1622555000000|2021-06-01 13:43:20|4222.03|4221.63|4222.28|4221.88|4222.28|4221.88|4222.03|4221.63|379
1622555010000|2021-06-01 13:43:30|4222.15|4221.75|4222.03|4221.63|4222.28|4221.88|4222.03|4221.63|450
1622555020000|2021-06-01 13:43:40|4222.28|4221.88|4222.53|4222.13|4222.53|4222.13|4222.03|4221.63|743
1622555030000|2021-06-01 13:43:50|4222.65|4222.25|4222.53|4222.13|4222.78|4222.38|4222.53|4222.13|373
1622555040000|2021-06-01 13:44:00|4222.4|4222|4222.28|4221.88|4222.53|4222.13|4222.15|4221.75|562
1622555050000|2021-06-01 13:44:10|4222.53|4222.13|4222.28|4221.88|4222.53|4222.13|4222.03|4221.63|498
1622555060000|2021-06-01 13:44:20|4222.4|4222|4222.03|4221.63|4222.4|4222|4222.03|4221.63|315
1622555070000|2021-06-01 13:44:30|4222.28|4221.88|4222.03|4221.63|4222.28|4221.88|4222.03|4221.63|332
1622555080000|2021-06-01 13:44:40|4222.28|4221.88|4222.28|4221.88|4222.28|4221.88|4222.15|4221.75|273
1622555090000|2021-06-01 13:44:50|4222.03|4221.63|4221.78|4221.38|4222.28|4221.88|4221.78|4221.38|844
1622555100000|2021-06-01 13:45:00|4221.9|4221.5|4222.03|4221.63|4222.53|4222.13|4221.78|4221.38|981
1622555110000|2021-06-01 13:45:10|4222.28|4221.88|4222.53|4222.13|4222.53|4222.13|4222.15|4221.75|308
1622555120000|2021-06-01 13:45:20|4222.4|4222|4222.28|4221.88|4222.53|4222.13|4222.03|4221.63|270
1622555130000|2021-06-01 13:45:30|4222.03|4221.63|4222.28|4221.88|4222.28|4221.88|4222.03|4221.63|274
1622555140000|2021-06-01 13:45:40|4222.15|4221.75|4222.03|4221.63|4222.28|4221.88|4222.03|4221.63|232
1622555150000|2021-06-01 13:45:50|4221.78|4221.38|4221.03|4220.63|4221.78|4221.38|4221.03|4220.63|838
1622555160000|2021-06-01 13:46:00|4221.28|4220.88|4220.28|4219.88|4221.28|4220.88|4219.53|4219.13|2989
1622555170000|2021-06-01 13:46:10|4220.53|4220.13|4220.78|4220.38|4220.78|4220.38|4220.53|4220.13|1249
1622555180000|2021-06-01 13:46:20|4221.03|4220.63|4221.03|4220.63|4221.28|4220.88|4220.78|4220.38|1390
1622555190000|2021-06-01 13:46:30|4221.28|4220.88|4221.78|4221.38|4221.78|4221.38|4221.03|4220.63|1006
1622555200000|2021-06-01 13:46:40|4221.65|4221.25|4222.03|4221.63|4222.03|4221.63|4221.53|4221.13|503
1622555210000|2021-06-01 13:46:50|4221.78|4221.38|4222.28|4221.88|4222.28|4221.88|4221.78|4221.38|1133
1622555220000|2021-06-01 13:47:00|4222.03|4221.63|4222.28|4221.88|4222.28|4221.88|4221.78|4221.38|1318
1622555230000|2021-06-01 13:47:10|4222.03|4221.63|4221.9|4221.5|4222.03|4221.63|4221.78|4221.38|548
1622555240000|2021-06-01 13:47:20|4222.03|4221.63|4221.03|4220.63|4222.03|4221.63|4221.03|4220.63|703
1622555250000|2021-06-01 13:47:30|4221.28|4220.88|4221.53|4221.13|4221.53|4221.13|4221.03|4220.63|468
1622555260000|2021-06-01 13:47:40|4221.78|4221.38|4221.53|4221.13|4221.78|4221.38|4221.28|4220.88|453
1622555270000|2021-06-01 13:47:50|4221.28|4220.88|4221.03|4220.63|4221.28|4220.88|4221.03|4220.63|186
1622555280000|2021-06-01 13:48:00|4221.53|4221.13|4220.03|4219.63|4221.53|4221.13|4219.78|4219.38|1558
1622555290000|2021-06-01 13:48:10|4219.78|4219.38|4220.28|4219.88|4220.28|4219.88|4219.53|4219.13|1796
1622555300000|2021-06-01 13:48:20|4220.03|4219.63|4220.03|4219.63|4220.28|4219.88|4219.78|4219.38|738
1622555310000|2021-06-01 13:48:30|4220.28|4219.88|4219.78|4219.38|4220.28|4219.88|4219.53|4219.13|1034
1622555320000|2021-06-01 13:48:40|4219.53|4219.13|4220.03|4219.63|4220.15|4219.75|4219.53|4219.13|816
1622555330000|2021-06-01 13:48:50|4220.15|4219.75|4220.28|4219.88|4220.53|4220.13|4220.03|4219.63|493
1622555340000|2021-06-01 13:49:00|4220.03|4219.63|4219.78|4219.38|4220.03|4219.63|4219.53|4219.13|693
1622555350000|2021-06-01 13:49:10|4219.53|4219.13|4219.03|4218.63|4219.53|4219.13|4218.78|4218.38|1107
1622555360000|2021-06-01 13:49:20|4219.28|4218.88|4220.03|4219.63|4220.03|4219.63|4219.28|4218.88|647
1622555370000|2021-06-01 13:49:30|4219.78|4219.38|4219.53|4219.13|4220.03|4219.63|4219.53|4219.13|935
1622555380000|2021-06-01 13:49:40|4219.28|4218.88|4219.53|4219.13|4219.53|4219.13|4219.28|4218.88|448
1622555390000|2021-06-01 13:49:50|4219.28|4218.88|4218.78|4218.38|4219.28|4218.88|4218.78|4218.38|439
1622555400000|2021-06-01 13:50:00|4219.03|4218.63|4219.78|4219.38|4219.78|4219.38|4218.53|4218.13|1776
1622555410000|2021-06-01 13:50:10|4219.53|4219.13|4219.78|4219.38|4219.78|4219.38|4219.53|4219.13|554
1622555420000|2021-06-01 13:50:20|4219.9|4219.5|4219.03|4218.63|4219.9|4219.5|4219.03|4218.63|601
1622555430000|2021-06-01 13:50:30|4219.15|4218.75|4219.53|4219.13|4219.53|4219.13|4219.03|4218.63|598
1622555440000|2021-06-01 13:50:40|4219.28|4218.88|4219.28|4218.88|4219.28|4218.88|4219.03|4218.63|370
1622555450000|2021-06-01 13:50:50|4219.15|4218.75|4218.78|4218.38|4219.15|4218.75|4218.53|4218.13|729
1622555460000|2021-06-01 13:51:00|4218.53|4218.13|4218.53|4218.13|4218.53|4218.13|4218.03|4217.63|2684
1622555470000|2021-06-01 13:51:10|4218.28|4217.88|4218.53|4218.13|4218.53|4218.13|4218.28|4217.88|964
1622555480000|2021-06-01 13:51:20|4218.65|4218.25|4218.28|4217.88|4218.65|4218.25|4218.28|4217.88|717
1622555490000|2021-06-01 13:51:30|4218.03|4217.63|4218.28|4217.88|4218.28|4217.88|4218.03|4217.63|1387
1622555500000|2021-06-01 13:51:40|4218.03|4217.63|4218.28|4217.88|4218.28|4217.88|4218.03|4217.63|683
1622555510000|2021-06-01 13:51:50|4218.03|4217.63|4218.28|4217.88|4218.28|4217.88|4218.03|4217.63|285
1622555520000|2021-06-01 13:52:00|4218.4|4218|4218.03|4217.63|4218.4|4218|4218.03|4217.63|593
1622555530000|2021-06-01 13:52:10|4218.28|4217.88|4218.03|4217.63|4218.28|4217.88|4218.03|4217.63|1915
1622555540000|2021-06-01 13:52:20|4218.15|4217.75|4218.78|4218.38|4218.78|4218.38|4218.15|4217.75|1766
1622555550000|2021-06-01 13:52:30|4219.03|4218.63|4218.28|4217.88|4219.03|4218.63|4218.28|4217.88|968
1622555560000|2021-06-01 13:52:40|4218.03|4217.63|4218.53|4218.13|4218.53|4218.13|4218.03|4217.63|1075
1622555570000|2021-06-01 13:52:50|4218.78|4218.38|4218.53|4218.13|4218.78|4218.38|4218.53|4218.13|423
1622555580000|2021-06-01 13:53:00|4218.28|4217.88|4218.53|4218.13|4218.53|4218.13|4218.03|4217.63|868
1622555590000|2021-06-01 13:53:10|4218.28|4217.88|4217.28|4216.88|4218.28|4217.88|4217.28|4216.88|2088
1622555600000|2021-06-01 13:53:20|4217.53|4217.13|4217.03|4216.63|4217.53|4217.13|4217.03|4216.63|1268
1622555610000|2021-06-01 13:53:30|4217.28|4216.88|4217.03|4216.63|4217.28|4216.88|4217.03|4216.63|530
1622555620000|2021-06-01 13:53:40|4217.28|4216.88|4217.78|4217.38|4217.78|4217.38|4217.28|4216.88|756
1622555630000|2021-06-01 13:53:50|4217.53|4217.13|4217.53|4217.13|4217.53|4217.13|4217.28|4216.88|888
1622555640000|2021-06-01 13:54:00|4217.78|4217.38|4217.53|4217.13|4217.78|4217.38|4217.28|4216.88|323
1622555650000|2021-06-01 13:54:10|4217.78|4217.38|4218.03|4217.63|4218.03|4217.63|4217.53|4217.13|761
1622555660000|2021-06-01 13:54:20|4218.28|4217.88|4217.78|4217.38|4218.28|4217.88|4217.53|4217.13|796
1622555670000|2021-06-01 13:54:30|4218.03|4217.63|4218.03|4217.63|4218.28|4217.88|4218.03|4217.63|319
1622555680000|2021-06-01 13:54:40|4218.28|4217.88|4217.78|4217.38|4218.28|4217.88|4217.78|4217.38|421
1622555690000|2021-06-01 13:54:50|4218.03|4217.63|4218.28|4217.88|4218.28|4217.88|4217.78|4217.38|485
1622555700000|2021-06-01 13:55:00|4218.03|4217.63|4217.78|4217.38|4218.28|4217.88|4217.78|4217.38|787
1622555710000|2021-06-01 13:55:10|4218.03|4217.63|4217.53|4217.13|4218.03|4217.63|4217.53|4217.13|437
1622555720000|2021-06-01 13:55:20|4217.28|4216.88|4217.28|4216.88|4217.53|4217.13|4217.28|4216.88|570
1622555730000|2021-06-01 13:55:30|4217.53|4217.13|4217.28|4216.88|4217.53|4217.13|4217.28|4216.88|496
1622555740000|2021-06-01 13:55:40|4217.15|4216.75|4217.03|4216.63|4217.28|4216.88|4217.03|4216.63|567
1622555750000|2021-06-01 13:55:50|4217.28|4216.88|4217.28|4216.88|4217.28|4216.88|4217.03|4216.63|532
1622555760000|2021-06-01 13:56:00|4217.53|4217.13|4217.28|4216.88|4217.53|4217.13|4217.28|4216.88|139
1622555770000|2021-06-01 13:56:10|4217.4|4217|4217.03|4216.63|4217.4|4217|4217.03|4216.63|349
1622555780000|2021-06-01 13:56:20|4217.28|4216.88|4217.03|4216.63|4217.28|4216.88|4217.03|4216.63|425
1622555790000|2021-06-01 13:56:30|4217.15|4216.75|4216.53|4216.13|4217.15|4216.75|4215.78|4215.38|3336
1622555800000|2021-06-01 13:56:40|4216.28|4215.88|4217.03|4216.63|4217.03|4216.63|4216.28|4215.88|713
1622555810000|2021-06-01 13:56:50|4217.28|4216.88|4216.78|4216.38|4217.28|4216.88|4216.78|4216.38|369
1622555820000|2021-06-01 13:57:00|4216.9|4216.5|4217.03|4216.63|4217.15|4216.75|4216.78|4216.38|406
1622555830000|2021-06-01 13:57:10|4217.28|4216.88|4217.53|4217.13|4217.53|4217.13|4217.03|4216.63|541
1622555840000|2021-06-01 13:57:20|4217.78|4217.38|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|640
1622555850000|2021-06-01 13:57:30|4217.78|4217.38|4218.03|4217.63|4218.03|4217.63|4217.53|4217.13|225
1622555860000|2021-06-01 13:57:40|4217.78|4217.38|4218.03|4217.63|4218.03|4217.63|4217.78|4217.38|463
1622555870000|2021-06-01 13:57:50|4218.15|4217.75|4218.03|4217.63|4218.15|4217.75|4218.03|4217.63|501
1622555880000|2021-06-01 13:58:00|4217.78|4217.38|4218.03|4217.63|4218.03|4217.63|4217.78|4217.38|602
1622555890000|2021-06-01 13:58:10|4218.28|4217.88|4218.03|4217.63|4218.28|4217.88|4217.9|4217.5|416
1622555900000|2021-06-01 13:58:20|4218.15|4217.75|4218.53|4218.13|4218.53|4218.13|4218.15|4217.75|472
1622555910000|2021-06-01 13:58:30|4218.78|4218.38|4218.78|4218.38|4218.78|4218.38|4218.78|4218.38|195
1622555920000|2021-06-01 13:58:40|4219.03|4218.63|4219.03|4218.63|4219.03|4218.63|4219.03|4218.63|438
1622555930000|2021-06-01 13:58:50|4219.15|4218.75|4219.03|4218.63|4219.15|4218.75|4219.03|4218.63|316
1622555940000|2021-06-01 13:59:00|4218.9|4218.5|4218.78|4218.38|4219.03|4218.63|4218.78|4218.38|404
1622555950000|2021-06-01 13:59:10|4219.03|4218.63|4219.28|4218.88|4219.53|4219.13|4219.03|4218.63|361
1622555960000|2021-06-01 13:59:20|4219.4|4219|4219.53|4219.13|4219.53|4219.13|4219.28|4218.88|260
1622555970000|2021-06-01 13:59:30|4219.78|4219.38|4219.53|4219.13|4219.78|4219.38|4219.53|4219.13|210
1622555980000|2021-06-01 13:59:40|4219.28|4218.88|4219.28|4218.88|4219.53|4219.13|4219.28|4218.88|170
1622555990000|2021-06-01 13:59:50|4219.15|4218.75|4218.78|4218.38|4219.15|4218.75|4218.78|4218.38|531
1622556000000|2021-06-01 14:00:00|4219.03|4218.63|4219.28|4218.88|4219.28|4218.88|4218.78|4218.38|771
1622556010000|2021-06-01 14:00:10|4219.53|4219.13|4220.28|4219.88|4221.03|4220.63|4219.53|4219.13|1329
1622556020000|2021-06-01 14:00:20|4220.03|4219.63|4220.78|4220.38|4220.78|4220.38|4219.78|4219.38|1224
1622556030000|2021-06-01 14:00:30|4220.53|4220.13|4220.28|4219.88|4221.03|4220.63|4220.28|4219.88|962
1622556040000|2021-06-01 14:00:40|4220.53|4220.13|4220.03|4219.63|4220.53|4220.13|4220.03|4219.63|378
1622556050000|2021-06-01 14:00:50|4220.28|4219.88|4220.53|4220.13|4220.78|4220.38|4220.28|4219.88|741
1622556060000|2021-06-01 14:01:00|4220.78|4220.38|4221.03|4220.63|4221.03|4220.63|4220.53|4220.13|870
1622556070000|2021-06-01 14:01:10|4220.78|4220.38|4220.78|4220.38|4220.78|4220.38|4220.28|4219.88|753
1622556080000|2021-06-01 14:01:20|4220.53|4220.13|4221.03|4220.63|4221.03|4220.63|4220.53|4220.13|423
1622556090000|2021-06-01 14:01:30|4220.9|4220.5|4220.53|4220.13|4220.9|4220.5|4220.28|4219.88|919
1622556100000|2021-06-01 14:01:40|4220.4|4220|4220.03|4219.63|4220.4|4220|4220.03|4219.63|641
1622556110000|2021-06-01 14:01:50|4219.78|4219.38|4219.78|4219.38|4220.03|4219.63|4219.78|4219.38|693
1622556120000|2021-06-01 14:02:00|4220.03|4219.63|4220.53|4220.13|4220.53|4220.13|4219.28|4218.88|1432
1622556130000|2021-06-01 14:02:10|4220.28|4219.88|4219.28|4218.88|4220.53|4220.13|4219.28|4218.88|969
1622556140000|2021-06-01 14:02:20|4219.53|4219.13|4219.28|4218.88|4219.78|4219.38|4219.28|4218.88|726
1622556150000|2021-06-01 14:02:30|4219.03|4218.63|4219.78|4219.38|4220.03|4219.63|4219.03|4218.63|850
1622556160000|2021-06-01 14:02:40|4220.03|4219.63|4220.53|4220.13|4220.78|4220.38|4220.03|4219.63|909
1622556170000|2021-06-01 14:02:50|4220.28|4219.88|4220.03|4219.63|4220.53|4220.13|4220.03|4219.63|405
1622556180000|2021-06-01 14:03:00|4219.78|4219.38|4219.03|4218.63|4220.03|4219.63|4219.03|4218.63|635
1622556190000|2021-06-01 14:03:10|4218.53|4218.13|4218.65|4218.25|4219.03|4218.63|4218.53|4218.13|835
1622556200000|2021-06-01 14:03:20|4218.53|4218.13|4219.03|4218.63|4219.28|4218.88|4218.53|4218.13|486
1622556210000|2021-06-01 14:03:30|4218.78|4218.38|4218.53|4218.13|4218.78|4218.38|4218.53|4218.13|222
1622556220000|2021-06-01 14:03:40|4218.28|4217.88|4218.53|4218.13|4218.53|4218.13|4218.28|4217.88|370
1622556230000|2021-06-01 14:03:50|4218.28|4217.88|4218.53|4218.13|4218.53|4218.13|4218.28|4217.88|290
1622556240000|2021-06-01 14:04:00|4218.28|4217.88|4218.03|4217.63|4218.28|4217.88|4217.78|4217.38|398
1622556250000|2021-06-01 14:04:10|4217.78|4217.38|4218.03|4217.63|4218.03|4217.63|4217.53|4217.13|804
1622556260000|2021-06-01 14:04:20|4217.78|4217.38|4217.03|4216.63|4217.78|4217.38|4217.03|4216.63|1026
1622556270000|2021-06-01 14:04:30|4217.28|4216.88|4217.78|4217.38|4217.78|4217.38|4217.03|4216.63|1099
1622556280000|2021-06-01 14:04:40|4217.53|4217.13|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|496
1622556290000|2021-06-01 14:04:50|4217.28|4216.88|4216.78|4216.38|4217.28|4216.88|4216.78|4216.38|877
1622556300000|2021-06-01 14:05:00|4216.53|4216.13|4216.53|4216.13|4216.53|4216.13|4215.78|4215.38|1472
1622556310000|2021-06-01 14:05:10|4216.28|4215.88|4215.78|4215.38|4216.53|4216.13|4215.78|4215.38|1101
1622556320000|2021-06-01 14:05:20|4215.53|4215.13|4217.03|4216.63|4217.03|4216.63|4215.53|4215.13|1045
1622556330000|2021-06-01 14:05:30|4216.78|4216.38|4217.53|4217.13|4217.53|4217.13|4216.78|4216.38|1195
1622556340000|2021-06-01 14:05:40|4217.78|4217.38|4217.65|4217.25|4218.03|4217.63|4217.53|4217.13|1331
1622556350000|2021-06-01 14:05:50|4217.53|4217.13|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|640
1622556360000|2021-06-01 14:06:00|4217.78|4217.38|4217.78|4217.38|4217.78|4217.38|4217.28|4216.88|872
1622556370000|2021-06-01 14:06:10|4218.03|4217.63|4218.03|4217.63|4218.28|4217.88|4218.03|4217.63|517
1622556380000|2021-06-01 14:06:20|4218.28|4217.88|4218.53|4218.13|4218.53|4218.13|4218.28|4217.88|425
1622556390000|2021-06-01 14:06:30|4218.78|4218.38|4218.28|4217.88|4218.78|4218.38|4218.28|4217.88|566
1622556400000|2021-06-01 14:06:40|4218.03|4217.63|4218.28|4217.88|4218.28|4217.88|4218.03|4217.63|382
1622556410000|2021-06-01 14:06:50|4218.03|4217.63|4217.78|4217.38|4218.03|4217.63|4217.78|4217.38|457
1622556420000|2021-06-01 14:07:00|4217.53|4217.13|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|470
1622556430000|2021-06-01 14:07:10|4217.78|4217.38|4217.78|4217.38|4218.03|4217.63|4217.78|4217.38|605
1622556440000|2021-06-01 14:07:20|4218.03|4217.63|4218.28|4217.88|4218.28|4217.88|4218.03|4217.63|182
1622556450000|2021-06-01 14:07:30|4218.03|4217.63|4218.28|4217.88|4218.53|4218.13|4218.03|4217.63|410
1622556460000|2021-06-01 14:07:40|4218.03|4217.63|4218.03|4217.63|4218.15|4217.75|4218.03|4217.63|172
1622556470000|2021-06-01 14:07:50|4218.28|4217.88|4218.53|4218.13|4218.53|4218.13|4218.28|4217.88|184
1622556480000|2021-06-01 14:08:00|4218.28|4217.88|4217.78|4217.38|4218.28|4217.88|4217.78|4217.38|238
1622556490000|2021-06-01 14:08:10|4217.65|4217.25|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|481
1622556500000|2021-06-01 14:08:20|4217.65|4217.25|4217.78|4217.38|4218.03|4217.63|4217.53|4217.13|316
1622556510000|2021-06-01 14:08:30|4217.53|4217.13|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|130
1622556520000|2021-06-01 14:08:40|4217.78|4217.38|4218.03|4217.63|4218.03|4217.63|4217.78|4217.38|250
1622556530000|2021-06-01 14:08:50|||||||||327
1622556540000|2021-06-01 14:09:00|4217.9|4217.5|4217.53|4217.13|4218.03|4217.63|4217.28|4216.88|581
1622556550000|2021-06-01 14:09:10|4217.28|4216.88|4217.78|4217.38|4217.78|4217.38|4217.28|4216.88|440
1622556560000|2021-06-01 14:09:20|4217.65|4217.25|4217.53|4217.13|4217.78|4217.38|4217.53|4217.13|112
1622556570000|2021-06-01 14:09:30|4217.4|4217|4217.78|4217.38|4217.78|4217.38|4217.28|4216.88|680
1622556580000|2021-06-01 14:09:40|||||||||175
1622556590000|2021-06-01 14:09:50|4217.9|4217.5|4218.03|4217.63|4218.03|4217.63|4217.9|4217.5|332
1622556600000|2021-06-01 14:10:00|4217.78|4217.38|4217.03|4216.63|4217.78|4217.38|4216.78|4216.38|806
1622556610000|2021-06-01 14:10:10|4216.78|4216.38|4216.78|4216.38|4216.78|4216.38|4216.28|4215.88|1099
1622556620000|2021-06-01 14:10:20|4217.03|4216.63|4216.65|4216.25|4217.03|4216.63|4216.65|4216.25|265
1622556630000|2021-06-01 14:10:30|4216.53|4216.13|4216.03|4215.63|4216.78|4216.38|4216.03|4215.63|555
1622556640000|2021-06-01 14:10:40|4216.28|4215.88|4216.28|4215.88|4216.28|4215.88|4216.03|4215.63|269
1622556650000|2021-06-01 14:10:50|4216.53|4216.13|4216.28|4215.88|4216.78|4216.38|4216.28|4215.88|415
1622556660000|2021-06-01 14:11:00|4216.53|4216.13|4216.53|4216.13|4216.78|4216.38|4216.53|4216.13|140
1622556670000|2021-06-01 14:11:10|4216.65|4216.25|4216.53|4216.13|4216.65|4216.25|4216.53|4216.13|189
1622556680000|2021-06-01 14:11:20|4216.4|4216|4215.78|4215.38|4216.4|4216|4215.53|4215.13|1097
1622556690000|2021-06-01 14:11:30|4215.53|4215.13|4215.78|4215.38|4215.78|4215.38|4215.53|4215.13|503
1622556700000|2021-06-01 14:11:40|4215.53|4215.13|4215.78|4215.38|4216.03|4215.63|4215.53|4215.13|499
1622556710000|2021-06-01 14:11:50|4216.03|4215.63|4215.53|4215.13|4216.15|4215.75|4215.53|4215.13|481
1622556720000|2021-06-01 14:12:00|4215.65|4215.25|4215.53|4215.13|4215.78|4215.38|4215.53|4215.13|618
1622556730000|2021-06-01 14:12:10|4215.78|4215.38|4215.53|4215.13|4215.78|4215.38|4215.53|4215.13|285
1622556740000|2021-06-01 14:12:20|4215.65|4215.25|4215.78|4215.38|4215.78|4215.38|4215.53|4215.13|222
1622556750000|2021-06-01 14:12:30|4216.03|4215.63|4215.53|4215.13|4216.03|4215.63|4215.53|4215.13|600
1622556760000|2021-06-01 14:12:40|4215.78|4215.38|4215.53|4215.13|4215.78|4215.38|4215.53|4215.13|712
1622556770000|2021-06-01 14:12:50|4214.28|4213.88|4213.53|4213.13|4214.28|4213.88|4213.28|4212.88|4107
1622556780000|2021-06-01 14:13:00|4213.28|4212.88|4212.53|4212.13|4213.28|4212.88|4211.53|4211.13|3902
1622556790000|2021-06-01 14:13:10|4212.28|4211.88|4212.28|4211.88|4213.03|4212.63|4212.28|4211.88|1422
1622556800000|2021-06-01 14:13:20|4212.53|4212.13|4212.53|4212.13|4212.78|4212.38|4212.28|4211.88|1036
1622556810000|2021-06-01 14:13:30|4212.78|4212.38|4212.28|4211.88|4212.78|4212.38|4212.28|4211.88|802
1622556820000|2021-06-01 14:13:40|4212.53|4212.13|4212.78|4212.38|4212.78|4212.38|4212.28|4211.88|1414
1622556830000|2021-06-01 14:13:50|4213.03|4212.63|4213.28|4212.88|4213.28|4212.88|4213.03|4212.63|1135
1622556840000|2021-06-01 14:14:00|4213.53|4213.13|4213.28|4212.88|4213.53|4213.13|4213.03|4212.63|1820
1622556850000|2021-06-01 14:14:10|4213.03|4212.63|4212.28|4211.88|4213.03|4212.63|4212.28|4211.88|900
1622556860000|2021-06-01 14:14:20|4212.03|4211.63|4212.28|4211.88|4212.28|4211.88|4211.78|4211.38|1221
1622556870000|2021-06-01 14:14:30|4212.03|4211.63|4211.78|4211.38|4212.03|4211.63|4211.53|4211.13|926
1622556880000|2021-06-01 14:14:40|4211.53|4211.13|4211.28|4210.88|4211.78|4211.38|4211.03|4210.63|1033
1622556890000|2021-06-01 14:14:50|4211.53|4211.13|4210.53|4210.13|4211.53|4211.13|4210.53|4210.13|1858
1622556900000|2021-06-01 14:15:00|4210.78|4210.38|4207.03|4206.63|4210.78|4210.38|4206.53|4206.13|3647
1622556910000|2021-06-01 14:15:10|4206.78|4206.38|4207.4|4207|4207.78|4207.38|4206.28|4205.88|2885
1622556920000|2021-06-01 14:15:20|4207.28|4206.88|4206.78|4206.38|4207.28|4206.88|4206.28|4205.88|2011
1622556930000|2021-06-01 14:15:30|4207.03|4206.63|4207.03|4206.63|4207.78|4207.38|4207.03|4206.63|1340
1622556940000|2021-06-01 14:15:40|4206.78|4206.38|4207.78|4207.38|4207.78|4207.38|4206.78|4206.38|1942
1622556950000|2021-06-01 14:15:50|4208.03|4207.63|4207.28|4206.88|4208.03|4207.63|4207.28|4206.88|1818
1622556960000|2021-06-01 14:16:00|4207.03|4206.63|4207.03|4206.63|4207.53|4207.13|4207.03|4206.63|1811
1622556970000|2021-06-01 14:16:10|4206.53|4206.13|4207.03|4206.63|4207.03|4206.63|4206.28|4205.88|1865
1622556980000|2021-06-01 14:16:20|4206.78|4206.38|4206.53|4206.13|4207.03|4206.63|4206.28|4205.88|1423
1622556990000|2021-06-01 14:16:30|4206.28|4205.88|4206.78|4206.38|4207.28|4206.88|4206.28|4205.88|1541
1622557000000|2021-06-01 14:16:40|4206.53|4206.13|4207.03|4206.63|4207.03|4206.63|4206.53|4206.13|698
1622557010000|2021-06-01 14:16:50|4207.15|4206.75|4206.78|4206.38|4207.15|4206.75|4206.53|4206.13|1498
1622557020000|2021-06-01 14:17:00|4206.53|4206.13|4206.78|4206.38|4207.03|4206.63|4206.28|4205.88|669
1622557030000|2021-06-01 14:17:10|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|458
1622557040000|2021-06-01 14:17:20|4206.53|4206.13|4206.78|4206.38|4206.78|4206.38|4206.28|4205.88|818
1622557050000|2021-06-01 14:17:30|4206.9|4206.5|4207.15|4206.75|4207.78|4207.38|4206.9|4206.5|1614
1622557060000|2021-06-01 14:17:40|4207.28|4206.88|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|816
1622557070000|2021-06-01 14:17:50|4207.28|4206.88|4206.78|4206.38|4207.53|4207.13|4206.78|4206.38|718
1622557080000|2021-06-01 14:18:00|4206.53|4206.13|4206.53|4206.13|4206.78|4206.38|4206.53|4206.13|494
1622557090000|2021-06-01 14:18:10|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|4206.53|4206.13|347
1622557100000|2021-06-01 14:18:20|4206.53|4206.13|4206.78|4206.38|4206.78|4206.38|4206.53|4206.13|623
1622557110000|2021-06-01 14:18:30|4206.53|4206.13|4207.28|4206.88|4207.28|4206.88|4206.53|4206.13|957
1622557120000|2021-06-01 14:18:40|4207.03|4206.63|4207.53|4207.13|4207.53|4207.13|4207.03|4206.63|360
1622557130000|2021-06-01 14:18:50|4207.78|4207.38|4208.03|4207.63|4208.28|4207.88|4207.53|4207.13|929
1622557140000|2021-06-01 14:19:00|4208.28|4207.88|4208.78|4208.38|4208.78|4208.38|4207.78|4207.38|1330
1622557150000|2021-06-01 14:19:10|4209.03|4208.63|4209.28|4208.88|4209.28|4208.88|4208.9|4208.5|1453
1622557160000|2021-06-01 14:19:20|4209.53|4209.13|4209.28|4208.88|4209.53|4209.13|4209.03|4208.63|1721
1622557170000|2021-06-01 14:19:30|4209.03|4208.63|4208.78|4208.38|4209.03|4208.63|4208.78|4208.38|691
1622557180000|2021-06-01 14:19:40|4209.03|4208.63|4209.28|4208.88|4209.28|4208.88|4208.78|4208.38|553
1622557190000|2021-06-01 14:19:50|4209.15|4208.75|4209.28|4208.88|4209.28|4208.88|4209.03|4208.63|625
1622557200000|2021-06-01 14:20:00|4209.4|4209|4208.28|4207.88|4209.4|4209|4208.28|4207.88|1796
1622557210000|2021-06-01 14:20:10|4208.03|4207.63|4208.03|4207.63|4208.15|4207.75|4207.78|4207.38|974
1622557220000|2021-06-01 14:20:20|4208.28|4207.88|4208.28|4207.88|4209.03|4208.63|4207.78|4207.38|1076
1622557230000|2021-06-01 14:20:30|4208.03|4207.63|4208.78|4208.38|4208.78|4208.38|4208.03|4207.63|663
1622557240000|2021-06-01 14:20:40|4208.53|4208.13|4208.03|4207.63|4208.78|4208.38|4207.78|4207.38|720
1622557250000|2021-06-01 14:20:50|4207.78|4207.38|4208.28|4207.88|4208.78|4208.38|4207.78|4207.38|673
1622557260000|2021-06-01 14:21:00|4208.03|4207.63|4206.78|4206.38|4208.03|4207.63|4206.78|4206.38|1789
1622557270000|2021-06-01 14:21:10|4206.53|4206.13|4207.03|4206.63|4207.4|4207|4206.53|4206.13|1376
1622557280000|2021-06-01 14:21:20|4206.78|4206.38|4207.03|4206.63|4207.53|4207.13|4206.78|4206.38|655
1622557290000|2021-06-01 14:21:30|4206.78|4206.38|4207.28|4206.88|4207.28|4206.88|4206.53|4206.13|554
1622557300000|2021-06-01 14:21:40|4207.03|4206.63|4207.53|4207.13|4207.53|4207.13|4207.03|4206.63|527
1622557310000|2021-06-01 14:21:50|4207.78|4207.38|4206.78|4206.38|4207.78|4207.38|4206.78|4206.38|476
1622557320000|2021-06-01 14:22:00|4207.03|4206.63|4207.53|4207.13|4207.78|4207.38|4207.03|4206.63|786
1622557330000|2021-06-01 14:22:10|4207.78|4207.38|4206.78|4206.38|4207.78|4207.38|4206.53|4206.13|798
1622557340000|2021-06-01 14:22:20|4206.53|4206.13|4205.53|4205.13|4206.53|4206.13|4205.53|4205.13|1218
1622557350000|2021-06-01 14:22:30|4205.28|4204.88|4205.78|4205.38|4205.78|4205.38|4205.03|4204.63|1703
1622557360000|2021-06-01 14:22:40|4206.03|4205.63|4207.03|4206.63|4207.03|4206.63|4206.03|4205.63|902
1622557370000|2021-06-01 14:22:50|4206.78|4206.38|4206.28|4205.88|4206.78|4206.38|4206.28|4205.88|688
1622557380000|2021-06-01 14:23:00|4206.03|4205.63|4206.78|4206.38|4206.78|4206.38|4205.78|4205.38|681
1622557390000|2021-06-01 14:23:10|4207.03|4206.63|4206.78|4206.38|4207.53|4207.13|4206.28|4205.88|788
1622557400000|2021-06-01 14:23:20|4206.53|4206.13|4207.78|4207.38|4207.78|4207.38|4206.28|4205.88|1073
1622557410000|2021-06-01 14:23:30|4207.53|4207.13|4207.53|4207.13|4207.78|4207.38|4207.28|4206.88|695
1622557420000|2021-06-01 14:23:40|4207.4|4207|4208.03|4207.63|4208.03|4207.63|4207.4|4207|819
1622557430000|2021-06-01 14:23:50|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|629
1622557440000|2021-06-01 14:24:00|4208.28|4207.88|4208.03|4207.63|4208.53|4208.13|4207.78|4207.38|918
1622557450000|2021-06-01 14:24:10|4207.78|4207.38|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|859
1622557460000|2021-06-01 14:24:20|4207.78|4207.38|4208.28|4207.88|4208.53|4208.13|4207.78|4207.38|878
1622557470000|2021-06-01 14:24:30|4208.53|4208.13|4208.53|4208.13|4208.78|4208.38|4208.28|4207.88|593
1622557480000|2021-06-01 14:24:40|4208.78|4208.38|4209.03|4208.63|4209.28|4208.88|4208.53|4208.13|1655
1622557490000|2021-06-01 14:24:50|4209.15|4208.75|4209.28|4208.88|4209.53|4209.13|4209.15|4208.75|1496
1622557500000|2021-06-01 14:25:00|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|1619
1622557510000|2021-06-01 14:25:10|4209.4|4209|4209.03|4208.63|4209.78|4209.38|4209.03|4208.63|1089
1622557520000|2021-06-01 14:25:20|4208.78|4208.38|4208.78|4208.38|4209.03|4208.63|4208.28|4207.88|1338
1622557530000|2021-06-01 14:25:30|4209.03|4208.63|4208.53|4208.13|4209.03|4208.63|4208.28|4207.88|812
1622557540000|2021-06-01 14:25:40|4208.4|4208|4208.78|4208.38|4208.78|4208.38|4208.28|4207.88|370
1622557550000|2021-06-01 14:25:50|4208.53|4208.13|4209.03|4208.63|4209.28|4208.88|4208.53|4208.13|1356
1622557560000|2021-06-01 14:26:00|4209.28|4208.88|4208.28|4207.88|4209.28|4208.88|4208.03|4207.63|763
1622557570000|2021-06-01 14:26:10|4208.15|4207.75|4207.53|4207.13|4208.28|4207.88|4207.53|4207.13|748
1622557580000|2021-06-01 14:26:20|4207.78|4207.38|4208.03|4207.63|4208.03|4207.63|4207.28|4206.88|941
1622557590000|2021-06-01 14:26:30|4207.78|4207.38|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|333
1622557600000|2021-06-01 14:26:40|4207.78|4207.38|4207.9|4207.5|4208.03|4207.63|4207.78|4207.38|422
1622557610000|2021-06-01 14:26:50|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|4207.53|4207.13|459
1622557620000|2021-06-01 14:27:00|4207.78|4207.38|4208.03|4207.63|4208.03|4207.63|4207.53|4207.13|388
1622557630000|2021-06-01 14:27:10|4208.28|4207.88|4207.78|4207.38|4208.53|4208.13|4207.78|4207.38|514
1622557640000|2021-06-01 14:27:20|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|4207.53|4207.13|620
1622557650000|2021-06-01 14:27:30|4208.28|4207.88|4208.53|4208.13|4208.53|4208.13|4208.03|4207.63|407
1622557660000|2021-06-01 14:27:40|4208.65|4208.25|4208.28|4207.88|4208.65|4208.25|4208.03|4207.63|453
1622557670000|2021-06-01 14:27:50|4208.53|4208.13|4208.78|4208.38|4208.78|4208.38|4208.28|4207.88|285
1622557680000|2021-06-01 14:28:00|4208.65|4208.25|4208.4|4208|4209.03|4208.63|4208.4|4208|633
1622557690000|2021-06-01 14:28:10|4208.28|4207.88|4209.03|4208.63|4209.15|4208.75|4208.28|4207.88|419
1622557700000|2021-06-01 14:28:20|4209.28|4208.88|4208.28|4207.88|4209.28|4208.88|4208.28|4207.88|812
1622557710000|2021-06-01 14:28:30|4208.53|4208.13|4208.28|4207.88|4208.78|4208.38|4208.03|4207.63|550
1622557720000|2021-06-01 14:28:40|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|4208.28|4207.88|255
1622557730000|2021-06-01 14:28:50|4208.78|4208.38|4208.9|4208.5|4209.03|4208.63|4208.78|4208.38|463
1622557740000|2021-06-01 14:29:00|4209.03|4208.63|4208.78|4208.38|4209.28|4208.88|4208.53|4208.13|374
1622557750000|2021-06-01 14:29:10|4208.53|4208.13|4208.53|4208.13|4209.03|4208.63|4208.53|4208.13|357
1622557760000|2021-06-01 14:29:20|4208.65|4208.25|4209.03|4208.63|4209.03|4208.63|4208.53|4208.13|340
1622557770000|2021-06-01 14:29:30|4208.9|4208.5|4208.9|4208.5|4209.15|4208.75|4208.78|4208.38|487
1622557780000|2021-06-01 14:29:40|4209.03|4208.63|4209.28|4208.88|4209.28|4208.88|4208.78|4208.38|641
1622557790000|2021-06-01 14:29:50|4209.4|4209|4210.28|4209.88|4210.28|4209.88|4209.4|4209|1489
1622557800000|2021-06-01 14:30:00|4210.03|4209.63|4209.15|4208.75|4210.28|4209.88|4209.03|4208.63|1209
1622557810000|2021-06-01 14:30:10|4209.03|4208.63|4209.53|4209.13|4209.78|4209.38|4208.78|4208.38|971
1622557820000|2021-06-01 14:30:20|4209.78|4209.38|4210.03|4209.63|4210.03|4209.63|4209.53|4209.13|869
1622557830000|2021-06-01 14:30:30|4210.28|4209.88|4210.53|4210.13|4210.78|4210.38|4210.28|4209.88|752
1622557840000|2021-06-01 14:30:40|4210.65|4210.25|4210.78|4210.38|4210.78|4210.38|4210.53|4210.13|676
1622557850000|2021-06-01 14:30:50|4210.9|4210.5|4211.28|4210.88|4211.28|4210.88|4210.9|4210.5|906
1622557860000|2021-06-01 14:31:00|4211.03|4210.63|4211.28|4210.88|4211.53|4211.13|4211.03|4210.63|809
1622557870000|2021-06-01 14:31:10|4211.53|4211.13|4211.53|4211.13|4211.53|4211.13|4211.03|4210.63|524
1622557880000|2021-06-01 14:31:20|4211.78|4211.38|4212.03|4211.63|4212.03|4211.63|4211.53|4211.13|855
1622557890000|2021-06-01 14:31:30|4211.78|4211.38|4212.03|4211.63|4212.28|4211.88|4211.78|4211.38|1074
1622557900000|2021-06-01 14:31:40|4211.78|4211.38|4211.53|4211.13|4211.78|4211.38|4211.53|4211.13|396
1622557910000|2021-06-01 14:31:50|4211.78|4211.38|4212.28|4211.88|4212.28|4211.88|4211.78|4211.38|526
1622557920000|2021-06-01 14:32:00|4212.53|4212.13|4212.28|4211.88|4212.78|4212.38|4212.03|4211.63|874
1622557930000|2021-06-01 14:32:10|4212.4|4212|4212.78|4212.38|4212.78|4212.38|4212.4|4212|738
1622557940000|2021-06-01 14:32:20|4212.53|4212.13|4212.15|4211.75|4212.53|4212.13|4212.03|4211.63|528
1622557950000|2021-06-01 14:32:30|4212.28|4211.88|4212.03|4211.63|4212.28|4211.88|4212.03|4211.63|169
1622557960000|2021-06-01 14:32:40|4212.28|4211.88|4211.78|4211.38|4212.28|4211.88|4211.78|4211.38|634
1622557970000|2021-06-01 14:32:50|4211.9|4211.5|4212.03|4211.63|4212.28|4211.88|4211.78|4211.38|678
1622557980000|2021-06-01 14:33:00|4211.78|4211.38|4210.15|4209.75|4212.28|4211.88|4210.15|4209.75|3740
1622557990000|2021-06-01 14:33:10|4210.53|4210.13|4210.28|4209.88|4211.03|4210.63|4210.28|4209.88|3898
1622558000000|2021-06-01 14:33:20|4210.53|4210.13|4210.53|4210.13|4210.53|4210.13|4210.03|4209.63|800
1622558010000|2021-06-01 14:33:30|4210.28|4209.88|4210.53|4210.13|4210.53|4210.13|4210.28|4209.88|632
1622558020000|2021-06-01 14:33:40|4210.28|4209.88|4210.03|4209.63|4210.78|4210.38|4210.03|4209.63|430
1622558030000|2021-06-01 14:33:50|4210.28|4209.88|4210.78|4210.38|4210.78|4210.38|4210.28|4209.88|738
1622558040000|2021-06-01 14:34:00|4210.65|4210.25|4210.53|4210.13|4211.03|4210.63|4210.28|4209.88|406
1622558050000|2021-06-01 14:34:10|4210.28|4209.88|4211.28|4210.88|4211.28|4210.88|4210.28|4209.88|308
1622558060000|2021-06-01 14:34:20|4211.53|4211.13|4211.53|4211.13|4211.78|4211.38|4211.28|4210.88|730
1622558070000|2021-06-01 14:34:30|4211.65|4211.25|4211.78|4211.38|4212.03|4211.63|4211.53|4211.13|524
1622558080000|2021-06-01 14:34:40|4211.53|4211.13|4211.78|4211.38|4211.78|4211.38|4211.28|4210.88|492
1622558090000|2021-06-01 14:34:50|4211.65|4211.25|4211.78|4211.38|4211.78|4211.38|4211.53|4211.13|402
1622558100000|2021-06-01 14:35:00|4212.03|4211.63|4212.03|4211.63|4212.15|4211.75|4211.78|4211.38|461
1622558110000|2021-06-01 14:35:10|4212.15|4211.75|4212.03|4211.63|4212.28|4211.88|4212.03|4211.63|171
1622558120000|2021-06-01 14:35:20|4211.78|4211.38|4211.28|4210.88|4212.03|4211.63|4211.28|4210.88|556
1622558130000|2021-06-01 14:35:30|4211.03|4210.63|4211.28|4210.88|4211.28|4210.88|4210.78|4210.38|519
1622558140000|2021-06-01 14:35:40|4211.53|4211.13|4211.53|4211.13|4211.78|4211.38|4211.28|4210.88|355
1622558150000|2021-06-01 14:35:50|4211.28|4210.88|4210.78|4210.38|4211.4|4211|4210.78|4210.38|361
1622558160000|2021-06-01 14:36:00|4210.53|4210.13|4210.78|4210.38|4211.03|4210.63|4210.53|4210.13|414
1622558170000|2021-06-01 14:36:10|4211.03|4210.63|4210.78|4210.38|4211.03|4210.63|4210.53|4210.13|251
1622558180000|2021-06-01 14:36:20|4210.53|4210.13|4210.78|4210.38|4210.78|4210.38|4210.53|4210.13|106
1622558190000|2021-06-01 14:36:30|4211.03|4210.63|4211.28|4210.88|4211.28|4210.88|4210.78|4210.38|319
1622558200000|2021-06-01 14:36:40|4211.4|4211|4211.53|4211.13|4211.65|4211.25|4211.28|4210.88|451
1622558210000|2021-06-01 14:36:50|4211.28|4210.88|4210.53|4210.13|4211.28|4210.88|4210.28|4209.88|769
1622558220000|2021-06-01 14:37:00|4210.65|4210.25|4210.28|4209.88|4211.03|4210.63|4210.28|4209.88|363
1622558230000|2021-06-01 14:37:10|4210.15|4209.75|4209.53|4209.13|4210.15|4209.75|4209.53|4209.13|596
1622558240000|2021-06-01 14:37:20|4209.28|4208.88|4209.78|4209.38|4210.03|4209.63|4209.03|4208.63|897
1622558250000|2021-06-01 14:37:30|4210.03|4209.63|4209.03|4208.63|4210.03|4209.63|4209.03|4208.63|243
1622558260000|2021-06-01 14:37:40|4208.78|4208.38|4208.53|4208.13|4209.03|4208.63|4208.53|4208.13|505
1622558270000|2021-06-01 14:37:50|4208.78|4208.38|4209.03|4208.63|4209.03|4208.63|4208.4|4208|549
1622558280000|2021-06-01 14:38:00|4209.28|4208.88|4209.03|4208.63|4209.28|4208.88|4208.28|4207.88|768
1622558290000|2021-06-01 14:38:10|4208.78|4208.38|4208.03|4207.63|4208.9|4208.5|4207.78|4207.38|826
1622558300000|2021-06-01 14:38:20|4208.28|4207.88|4208.53|4208.13|4208.53|4208.13|4208.03|4207.63|759
1622558310000|2021-06-01 14:38:30|4208.78|4208.38|4208.78|4208.38|4209.03|4208.63|4208.65|4208.25|286
1622558320000|2021-06-01 14:38:40|4208.53|4208.13|4208.28|4207.88|4208.78|4208.38|4208.03|4207.63|376
1622558330000|2021-06-01 14:38:50|4208.53|4208.13|4208.78|4208.38|4209.03|4208.63|4208.28|4207.88|412
1622558340000|2021-06-01 14:39:00|4208.53|4208.13|4208.28|4207.88|4208.53|4208.13|4207.9|4207.5|569
1622558350000|2021-06-01 14:39:10|4208.4|4208|4208.53|4208.13|4208.78|4208.38|4208.03|4207.63|347
1622558360000|2021-06-01 14:39:20|4208.65|4208.25|4207.53|4207.13|4208.65|4208.25|4207.53|4207.13|514
1622558370000|2021-06-01 14:39:30|4207.78|4207.38|4207.78|4207.38|4208.28|4207.88|4207.28|4206.88|610
1622558380000|2021-06-01 14:39:40|4208.03|4207.63|4207.78|4207.38|4208.28|4207.88|4207.78|4207.38|355
1622558390000|2021-06-01 14:39:50|4207.9|4207.5|4207.53|4207.13|4208.28|4207.88|4207.53|4207.13|470
1622558400000|2021-06-01 14:40:00|4207.65|4207.25|4208.28|4207.88|4208.28|4207.88|4207.65|4207.25|492
1622558410000|2021-06-01 14:40:10|4208.03|4207.63|4209.03|4208.63|4209.28|4208.88|4208.03|4207.63|1023
1622558420000|2021-06-01 14:40:20|4209.15|4208.75|4209.28|4208.88|4209.53|4209.13|4209.03|4208.63|319
1622558430000|2021-06-01 14:40:30|4209.53|4209.13|4209.53|4209.13|4209.53|4209.13|4209.28|4208.88|468
1622558440000|2021-06-01 14:40:40|4209.65|4209.25|4209.65|4209.25|4209.78|4209.38|4209.53|4209.13|349
1622558450000|2021-06-01 14:40:50|4209.78|4209.38|4209.28|4208.88|4209.78|4209.38|4209.15|4208.75|420
1622558460000|2021-06-01 14:41:00|4209.03|4208.63|4209.28|4208.88|4209.78|4209.38|4208.78|4208.38|645
1622558470000|2021-06-01 14:41:10|4209.53|4209.13|4209.78|4209.38|4210.03|4209.63|4209.53|4209.13|718
1622558480000|2021-06-01 14:41:20|4210.03|4209.63|4210.53|4210.13|4210.53|4210.13|4209.78|4209.38|546
1622558490000|2021-06-01 14:41:30|4210.28|4209.88|4210.28|4209.88|4210.53|4210.13|4210.03|4209.63|504
1622558500000|2021-06-01 14:41:40|4210.53|4210.13|4210.03|4209.63|4210.53|4210.13|4210.03|4209.63|358
1622558510000|2021-06-01 14:41:50|4210.15|4209.75|4210.78|4210.38|4210.78|4210.38|4210.03|4209.63|148
1622558520000|2021-06-01 14:42:00|4210.53|4210.13|4210.28|4209.88|4210.78|4210.38|4210.28|4209.88|455
1622558530000|2021-06-01 14:42:10|4210.53|4210.13|4210.28|4209.88|4210.78|4210.38|4210.28|4209.88|319
1622558540000|2021-06-01 14:42:20|4210.53|4210.13|4210.78|4210.38|4210.78|4210.38|4210.53|4210.13|225
1622558550000|2021-06-01 14:42:30|4210.53|4210.13|4210.78|4210.38|4210.78|4210.38|4210.28|4209.88|534
1622558560000|2021-06-01 14:42:40|4211.03|4210.63|4210.78|4210.38|4211.03|4210.63|4210.78|4210.38|333
1622558570000|2021-06-01 14:42:50|4210.53|4210.13|4211.28|4210.88|4211.28|4210.88|4210.53|4210.13|455
1622558580000|2021-06-01 14:43:00|4211.03|4210.63|4211.28|4210.88|4211.53|4211.13|4211.03|4210.63|474
1622558590000|2021-06-01 14:43:10|4211.4|4211|4211.28|4210.88|4211.53|4211.13|4211.28|4210.88|461
1622558600000|2021-06-01 14:43:20|4211.4|4211|4212.03|4211.63|4212.03|4211.63|4211.4|4211|761
1622558610000|2021-06-01 14:43:30|4211.9|4211.5|4211.9|4211.5|4212.03|4211.63|4211.65|4211.25|498
1622558620000|2021-06-01 14:43:40|4211.78|4211.38|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|468
1622558630000|2021-06-01 14:43:50|4211.53|4211.13|4211.78|4211.38|4211.78|4211.38|4211.03|4210.63|639
1622558640000|2021-06-01 14:44:00|4212.03|4211.63|4211.78|4211.38|4212.03|4211.63|4211.78|4211.38|226
1622558650000|2021-06-01 14:44:10|4211.65|4211.25|4211.28|4210.88|4211.65|4211.25|4211.28|4210.88|266
1622558660000|2021-06-01 14:44:20|4211.15|4210.75|4210.53|4210.13|4211.15|4210.75|4210.53|4210.13|542
1622558670000|2021-06-01 14:44:30|4210.28|4209.88|4210.53|4210.13|4210.53|4210.13|4210.28|4209.88|673
1622558680000|2021-06-01 14:44:40|4210.78|4210.38|4210.53|4210.13|4210.78|4210.38|4210.53|4210.13|540
1622558690000|2021-06-01 14:44:50|4210.65|4210.25|4209.78|4209.38|4210.78|4210.38|4209.78|4209.38|718
1622558700000|2021-06-01 14:45:00|4209.53|4209.13|4208.53|4208.13|4210.03|4209.63|4208.53|4208.13|964
1622558710000|2021-06-01 14:45:10|4208.78|4208.38|4209.28|4208.88|4209.28|4208.88|4208.03|4207.63|1258
1622558720000|2021-06-01 14:45:20|4209.4|4209|4209.78|4209.38|4210.03|4209.63|4209.4|4209|613
1622558730000|2021-06-01 14:45:30|4209.53|4209.13|4208.28|4207.88|4209.53|4209.13|4208.28|4207.88|562
1622558740000|2021-06-01 14:45:40|4208.03|4207.63|4208.78|4208.38|4208.78|4208.38|4208.03|4207.63|590
1622558750000|2021-06-01 14:45:50|4208.53|4208.13|4208.28|4207.88|4209.03|4208.63|4208.28|4207.88|541
1622558760000|2021-06-01 14:46:00|4208.03|4207.63|4207.28|4206.88|4208.03|4207.63|4207.15|4206.75|1394
1622558770000|2021-06-01 14:46:10|4207.53|4207.13|4207.28|4206.88|4207.53|4207.13|4207.03|4206.63|776
1622558780000|2021-06-01 14:46:20|4206.78|4206.38|4206.03|4205.63|4206.78|4206.38|4205.28|4204.88|2246
1622558790000|2021-06-01 14:46:30|4206.28|4205.88|4206.15|4205.75|4206.53|4206.13|4205.78|4205.38|936
1622558800000|2021-06-01 14:46:40|4206.28|4205.88|4206.78|4206.38|4206.78|4206.38|4206.03|4205.63|622
1622558810000|2021-06-01 14:46:50|4207.03|4206.63|4207.53|4207.13|4207.53|4207.13|4206.78|4206.38|898
1622558820000|2021-06-01 14:47:00|4207.28|4206.88|4207.03|4206.63|4207.53|4207.13|4206.78|4206.38|840
1622558830000|2021-06-01 14:47:10|4206.78|4206.38|4207.03|4206.63|4207.53|4207.13|4206.78|4206.38|506
1622558840000|2021-06-01 14:47:20|4207.28|4206.88|4208.03|4207.63|4208.28|4207.88|4207.28|4206.88|996
1622558850000|2021-06-01 14:47:30|4207.78|4207.38|4208.28|4207.88|4208.28|4207.88|4207.28|4206.88|609
1622558860000|2021-06-01 14:47:40|4208.03|4207.63|4208.53|4208.13|4208.53|4208.13|4208.03|4207.63|420
1622558870000|2021-06-01 14:47:50|4208.28|4207.88|4208.03|4207.63|4208.78|4208.38|4207.78|4207.38|573
1622558880000|2021-06-01 14:48:00|4208.15|4207.75|4207.78|4207.38|4208.53|4208.13|4207.53|4207.13|539
1622558890000|2021-06-01 14:48:10|4208.03|4207.63|4207.78|4207.38|4208.15|4207.75|4207.28|4206.88|482
1622558900000|2021-06-01 14:48:20|4207.53|4207.13|4206.78|4206.38|4207.78|4207.38|4206.78|4206.38|421
1622558910000|2021-06-01 14:48:30|4207.03|4206.63|4207.53|4207.13|4207.53|4207.13|4207.03|4206.63|493
1622558920000|2021-06-01 14:48:40|4207.4|4207|4206.53|4206.13|4207.53|4207.13|4206.53|4206.13|542
1622558930000|2021-06-01 14:48:50|4206.03|4205.63|4205.53|4205.13|4206.28|4205.88|4205.28|4204.88|1230
1622558940000|2021-06-01 14:49:00|4205.28|4204.88|4205.78|4205.38|4206.4|4206|4205.28|4204.88|643
1622558950000|2021-06-01 14:49:10|4205.65|4205.25|4205.28|4204.88|4205.78|4205.38|4205.03|4204.63|624
1622558960000|2021-06-01 14:49:20|4205.03|4204.63|4205.03|4204.63|4205.03|4204.63|4204.78|4204.38|683
1622558970000|2021-06-01 14:49:30|4204.78|4204.38|4204.03|4203.63|4205.03|4204.63|4204.03|4203.63|1067
1622558980000|2021-06-01 14:49:40|4204.28|4203.88|4205.28|4204.88|4205.28|4204.88|4204.28|4203.88|1847
1622558990000|2021-06-01 14:49:50|4205.53|4205.13|4204.53|4204.13|4205.53|4205.13|4204.53|4204.13|837
1622559000000|2021-06-01 14:50:00|4204.78|4204.38|4205.53|4205.13|4205.53|4205.13|4204.78|4204.38|851
1622559010000|2021-06-01 14:50:10|4205.4|4205|4204.78|4204.38|4205.53|4205.13|4204.78|4204.38|686
1622559020000|2021-06-01 14:50:20|4204.53|4204.13|4206.28|4205.88|4206.28|4205.88|4204.28|4203.88|1415
1622559030000|2021-06-01 14:50:30|4206.03|4205.63|4206.03|4205.63|4206.28|4205.88|4205.53|4205.13|810
1622559040000|2021-06-01 14:50:40|4205.78|4205.38|4205.03|4204.63|4205.78|4205.38|4204.78|4204.38|369
1622559050000|2021-06-01 14:50:50|4204.9|4204.5|4204.15|4203.75|4204.9|4204.5|4204.03|4203.63|679
1622559060000|2021-06-01 14:51:00|4204.03|4203.63|4203.03|4202.63|4204.28|4203.88|4203.03|4202.63|2011
1622559070000|2021-06-01 14:51:10|4203.28|4202.88|4201.53|4201.13|4203.53|4203.13|4201.53|4201.13|2124
1622559080000|2021-06-01 14:51:20|4201.78|4201.38|4202.28|4201.88|4203.28|4202.88|4201.53|4201.13|1723
1622559090000|2021-06-01 14:51:30|4202.03|4201.63|4203.53|4203.13|4203.78|4203.38|4202.03|4201.63|1481
1622559100000|2021-06-01 14:51:40|4203.28|4202.88|4203.53|4203.13|4204.03|4203.63|4203.28|4202.88|1052
1622559110000|2021-06-01 14:51:50|4203.28|4202.88|4204.53|4204.13|4204.53|4204.13|4203.03|4202.63|965
1622559120000|2021-06-01 14:52:00|4204.28|4203.88|4204.78|4204.38|4204.78|4204.38|4204.03|4203.63|678
1622559130000|2021-06-01 14:52:10|4204.53|4204.13|4204.53|4204.13|4205.03|4204.63|4204.53|4204.13|616
1622559140000|2021-06-01 14:52:20|4204.78|4204.38|4204.03|4203.63|4204.78|4204.38|4203.78|4203.38|508
1622559150000|2021-06-01 14:52:30|4203.78|4203.38|4203.78|4203.38|4204.03|4203.63|4203.65|4203.25|373
1622559160000|2021-06-01 14:52:40|4203.53|4203.13|4203.78|4203.38|4203.78|4203.38|4203.28|4202.88|754
1622559170000|2021-06-01 14:52:50|4204.03|4203.63|4203.78|4203.38|4204.28|4203.88|4203.78|4203.38|377
1622559180000|2021-06-01 14:53:00|4203.9|4203.5|4203.28|4202.88|4204.28|4203.88|4203.28|4202.88|612
1622559190000|2021-06-01 14:53:10|4203.15|4202.75|4202.03|4201.63|4203.28|4202.88|4201.78|4201.38|1368
1622559200000|2021-06-01 14:53:20|4201.78|4201.38|4202.28|4201.88|4202.28|4201.88|4201.53|4201.13|1086
1622559210000|2021-06-01 14:53:30|4202.53|4202.13|4202.28|4201.88|4202.53|4202.13|4202.28|4201.88|524
1622559220000|2021-06-01 14:53:40|4202.53|4202.13|4202.53|4202.13|4202.53|4202.13|4202.28|4201.88|545
1622559230000|2021-06-01 14:53:50|4202.4|4202|4202.28|4201.88|4202.53|4202.13|4202.03|4201.63|504
1622559240000|2021-06-01 14:54:00|4202.03|4201.63|4202.03|4201.63|4202.03|4201.63|4201.78|4201.38|494
1622559250000|2021-06-01 14:54:10|4201.78|4201.38|4202.03|4201.63|4202.03|4201.63|4201.78|4201.38|217
1622559260000|2021-06-01 14:54:20|4202.28|4201.88|4203.03|4202.63|4203.03|4202.63|4202.03|4201.63|517
1622559270000|2021-06-01 14:54:30|4202.78|4202.38|4202.53|4202.13|4202.78|4202.38|4202.28|4201.88|496
1622559280000|2021-06-01 14:54:40|4202.4|4202|4202.28|4201.88|4202.53|4202.13|4202.28|4201.88|386
1622559290000|2021-06-01 14:54:50|4202.53|4202.13|4202.78|4202.38|4202.78|4202.38|4202.28|4201.88|321
1622559300000|2021-06-01 14:55:00|4202.53|4202.13|4201.65|4201.25|4202.53|4202.13|4201.53|4201.13|515
1622559310000|2021-06-01 14:55:10|4201.53|4201.13|4201.28|4200.88|4201.78|4201.38|4201.28|4200.88|856
1622559320000|2021-06-01 14:55:20|4201.53|4201.13|4201.28|4200.88|4201.78|4201.38|4201.28|4200.88|452
1622559330000|2021-06-01 14:55:30|4201.4|4201|4201.53|4201.13|4201.53|4201.13|4201.28|4200.88|456
1622559340000|2021-06-01 14:55:40|4201.28|4200.88|4200.78|4200.38|4201.28|4200.88|4200.78|4200.38|1596
1622559350000|2021-06-01 14:55:50|4201.03|4200.63|4201.03|4200.63|4201.28|4200.88|4200.78|4200.38|589
1622559360000|2021-06-01 14:56:00|4201.28|4200.88|4201.03|4200.63|4201.28|4200.88|4200.9|4200.5|769
1622559370000|2021-06-01 14:56:10|4200.78|4200.38|4200.78|4200.38|4201.03|4200.63|4200.78|4200.38|745
1622559380000|2021-06-01 14:56:20|4200.53|4200.13|4200.78|4200.38|4200.78|4200.38|4200.53|4200.13|2305
1622559390000|2021-06-01 14:56:30|4201.03|4200.63|4200.78|4200.38|4201.03|4200.63|4200.53|4200.13|1159
1622559400000|2021-06-01 14:56:40|4200.9|4200.5|4200.53|4200.13|4200.9|4200.5|4200.53|4200.13|1041
1622559410000|2021-06-01 14:56:50|4200.65|4200.25|4201.53|4201.13|4201.53|4201.13|4200.53|4200.13|1078
1622559420000|2021-06-01 14:57:00|4201.28|4200.88|4201.53|4201.13|4201.78|4201.38|4201.28|4200.88|786
1622559430000|2021-06-01 14:57:10|4201.78|4201.38|4201.03|4200.63|4201.78|4201.38|4201.03|4200.63|643
1622559440000|2021-06-01 14:57:20|4201.28|4200.88|4201.78|4201.38|4201.78|4201.38|4201.03|4200.63|361
1622559450000|2021-06-01 14:57:30|4201.53|4201.13|4201.78|4201.38|4201.78|4201.38|4201.28|4200.88|488
1622559460000|2021-06-01 14:57:40|4201.53|4201.13|4201.65|4201.25|4202.03|4201.63|4201.53|4201.13|758
1622559470000|2021-06-01 14:57:50|4201.78|4201.38|4201.78|4201.38|4201.78|4201.38|4201.78|4201.38|330
1622559480000|2021-06-01 14:58:00|4202.03|4201.63|4202.03|4201.63|4202.28|4201.88|4201.78|4201.38|720
1622559490000|2021-06-01 14:58:10|4201.78|4201.38|4202.53|4202.13|4202.53|4202.13|4201.78|4201.38|922
1622559500000|2021-06-01 14:58:20|4202.78|4202.38|4202.78|4202.38|4203.03|4202.63|4202.78|4202.38|1028
1622559510000|2021-06-01 14:58:30|4203.03|4202.63|4203.03|4202.63|4203.28|4202.88|4203.03|4202.63|650
1622559520000|2021-06-01 14:58:40|4202.9|4202.5|4203.03|4202.63|4203.53|4203.13|4202.78|4202.38|823
1622559530000|2021-06-01 14:58:50|4202.78|4202.38|4203.28|4202.88|4203.53|4203.13|4202.78|4202.38|639
1622559540000|2021-06-01 14:59:00|4203.4|4203|4203.03|4202.63|4203.53|4203.13|4203.03|4202.63|1161
1622559550000|2021-06-01 14:59:10|4203.15|4202.75|4203.28|4202.88|4203.28|4202.88|4203.03|4202.63|438
1622559560000|2021-06-01 14:59:20|4203.53|4203.13|4203.53|4203.13|4203.53|4203.13|4203.28|4202.88|458
1622559570000|2021-06-01 14:59:30|||||||||95
1622559580000|2021-06-01 14:59:40|4203.78|4203.38|4204.03|4203.63|4204.28|4203.88|4203.78|4203.38|1106
1622559590000|2021-06-01 14:59:50|4203.9|4203.5|4204.03|4203.63|4204.28|4203.88|4203.78|4203.38|747
1622559600000|2021-06-01 15:00:00|4203.78|4203.38|4203.53|4203.13|4203.78|4203.38|4203.28|4202.88|968
1622559610000|2021-06-01 15:00:10|4203.65|4203.25|4204.03|4203.63|4204.28|4203.88|4203.65|4203.25|377
1622559620000|2021-06-01 15:00:20|4203.78|4203.38|4204.28|4203.88|4204.28|4203.88|4203.53|4203.13|522
1622559630000|2021-06-01 15:00:30|4204.53|4204.13|4204.53|4204.13|4204.53|4204.13|4204.28|4203.88|515
1622559640000|2021-06-01 15:00:40|4204.78|4204.38|4205.28|4204.88|4205.28|4204.88|4204.53|4204.13|884
1622559650000|2021-06-01 15:00:50|4205.03|4204.63|4204.53|4204.13|4205.03|4204.63|4204.53|4204.13|401
1622559660000|2021-06-01 15:01:00|4204.28|4203.88|4204.28|4203.88|4204.53|4204.13|4204.15|4203.75|506
1622559670000|2021-06-01 15:01:10|4204.15|4203.75|4204.53|4204.13|4204.53|4204.13|4204.03|4203.63|216
1622559680000|2021-06-01 15:01:20|4204.28|4203.88|4204.53|4204.13|4204.53|4204.13|4204.03|4203.63|429
1622559690000|2021-06-01 15:01:30|4204.4|4204|4204.28|4203.88|4204.53|4204.13|4204.28|4203.88|125
1622559700000|2021-06-01 15:01:40|||||||||15
1622559710000|2021-06-01 15:01:50|4204.53|4204.13|4204.78|4204.38|4204.78|4204.38|4204.53|4204.13|488
1622559720000|2021-06-01 15:02:00|4204.53|4204.13|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|451
1622559730000|2021-06-01 15:02:10|4204.03|4203.63|4204.03|4203.63|4204.28|4203.88|4203.78|4203.38|562
1622559740000|2021-06-01 15:02:20|4203.78|4203.38|4203.53|4203.13|4204.03|4203.63|4203.53|4203.13|226
1622559750000|2021-06-01 15:02:30|4203.78|4203.38|4203.78|4203.38|4204.03|4203.63|4203.53|4203.13|376
1622559760000|2021-06-01 15:02:40|4203.53|4203.13|4203.28|4202.88|4203.53|4203.13|4203.03|4202.63|523
1622559770000|2021-06-01 15:02:50|4203.03|4202.63|4203.28|4202.88|4203.28|4202.88|4203.03|4202.63|437
1622559780000|2021-06-01 15:03:00|4203.03|4202.63|4203.78|4203.38|4203.78|4203.38|4202.78|4202.38|712
1622559790000|2021-06-01 15:03:10|4203.53|4203.13|4204.53|4204.13|4204.53|4204.13|4203.53|4203.13|1145
1622559800000|2021-06-01 15:03:20|4204.28|4203.88|4205.03|4204.63|4205.03|4204.63|4204.28|4203.88|711
1622559810000|2021-06-01 15:03:30|4204.78|4204.38|4204.78|4204.38|4204.78|4204.38|4204.28|4203.88|727
1622559820000|2021-06-01 15:03:40|4204.53|4204.13|4205.03|4204.63|4205.03|4204.63|4204.53|4204.13|127
1622559830000|2021-06-01 15:03:50|4204.9|4204.5|4204.28|4203.88|4204.9|4204.5|4204.28|4203.88|382
1622559840000|2021-06-01 15:04:00|4204.53|4204.13|4204.53|4204.13|4204.78|4204.38|4204.28|4203.88|372
1622559850000|2021-06-01 15:04:10|4204.28|4203.88|4204.53|4204.13|4204.53|4204.13|4204.03|4203.63|292
1622559860000|2021-06-01 15:04:20|4204.4|4204|4204.03|4203.63|4204.53|4204.13|4204.03|4203.63|407
1622559870000|2021-06-01 15:04:30|4203.9|4203.5|4203.28|4202.88|4204.03|4203.63|4203.28|4202.88|344
1622559880000|2021-06-01 15:04:40|4203.15|4202.75|4203.28|4202.88|4203.28|4202.88|4202.78|4202.38|550
1622559890000|2021-06-01 15:04:50|4203.53|4203.13|4203.53|4203.13|4203.53|4203.13|4203.28|4202.88|131
1622559900000|2021-06-01 15:05:00|4203.78|4203.38|4203.28|4202.88|4204.03|4203.63|4203.28|4202.88|432
1622559910000|2021-06-01 15:05:10|4203.53|4203.13|4203.03|4202.63|4203.53|4203.13|4203.03|4202.63|217
1622559920000|2021-06-01 15:05:20|4203.28|4202.88|4202.53|4202.13|4203.53|4203.13|4202.53|4202.13|494
1622559930000|2021-06-01 15:05:30|4202.28|4201.88|4202.53|4202.13|4202.78|4202.38|4202.28|4201.88|381
1622559940000|2021-06-01 15:05:40|4202.4|4202|4201.53|4201.13|4202.53|4202.13|4201.53|4201.13|651
1622559950000|2021-06-01 15:05:50|4201.78|4201.38|4201.78|4201.38|4202.03|4201.63|4201.78|4201.38|686
1622559960000|2021-06-01 15:06:00|4201.65|4201.25|4202.4|4202|4202.78|4202.38|4201.53|4201.13|831
1622559970000|2021-06-01 15:06:10|4202.53|4202.13|4203.03|4202.63|4203.03|4202.63|4202.28|4201.88|590
1622559980000|2021-06-01 15:06:20|4203.15|4202.75|4203.28|4202.88|4203.53|4203.13|4203.03|4202.63|556
1622559990000|2021-06-01 15:06:30|4203.53|4203.13|4203.03|4202.63|4203.53|4203.13|4202.53|4202.13|438
1622560000000|2021-06-01 15:06:40|4203.15|4202.75|4203.53|4203.13|4203.78|4203.38|4203.15|4202.75|475
1622560010000|2021-06-01 15:06:50|4203.78|4203.38|4203.78|4203.38|4204.28|4203.88|4203.65|4203.25|766
1622560020000|2021-06-01 15:07:00|4204.03|4203.63|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|859
1622560030000|2021-06-01 15:07:10|4204.53|4204.13|4204.53|4204.13|4204.53|4204.13|4204.03|4203.63|402
1622560040000|2021-06-01 15:07:20|4204.78|4204.38|4204.28|4203.88|4204.78|4204.38|4204.03|4203.63|369
1622560050000|2021-06-01 15:07:30|4204.03|4203.63|4203.78|4203.38|4204.03|4203.63|4203.78|4203.38|205
1622560060000|2021-06-01 15:07:40|4203.53|4203.13|4203.28|4202.88|4203.78|4203.38|4203.28|4202.88|285
1622560070000|2021-06-01 15:07:50|4203.53|4203.13|4203.53|4203.13|4203.78|4203.38|4203.28|4202.88|341
1622560080000|2021-06-01 15:08:00|4204.03|4203.63|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|499
1622560090000|2021-06-01 15:08:10|4204.4|4204|4204.28|4203.88|4204.53|4204.13|4204.28|4203.88|455
1622560100000|2021-06-01 15:08:20|4204.53|4204.13|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|337
1622560110000|2021-06-01 15:08:30|4204.03|4203.63|4204.03|4203.63|4204.28|4203.88|4203.78|4203.38|340
1622560120000|2021-06-01 15:08:40|4204.28|4203.88|4204.28|4203.88|4204.53|4204.13|4204.28|4203.88|259
1622560130000|2021-06-01 15:08:50|4204.15|4203.75|4204.53|4204.13|4204.53|4204.13|4204.15|4203.75|280
1622560140000|2021-06-01 15:09:00|4204.28|4203.88|4203.78|4203.38|4204.53|4204.13|4203.78|4203.38|494
1622560150000|2021-06-01 15:09:10|4203.9|4203.5|4203.78|4203.38|4204.03|4203.63|4203.78|4203.38|131
1622560160000|2021-06-01 15:09:20|4203.65|4203.25|4203.78|4203.38|4203.78|4203.38|4203.53|4203.13|260
1622560170000|2021-06-01 15:09:30|4203.53|4203.13|4203.65|4203.25|4203.78|4203.38|4203.53|4203.13|48
1622560180000|2021-06-01 15:09:40|4203.53|4203.13|4203.9|4203.5|4203.9|4203.5|4203.53|4203.13|154
1622560190000|2021-06-01 15:09:50|4204.03|4203.63|4204.53|4204.13|4204.53|4204.13|4204.03|4203.63|389
1622560200000|2021-06-01 15:10:00|4204.28|4203.88|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|393
1622560210000|2021-06-01 15:10:10|4204.15|4203.75|4204.65|4204.25|4204.78|4204.38|4204.03|4203.63|386
1622560220000|2021-06-01 15:10:20|4204.78|4204.38|4205.03|4204.63|4205.28|4204.88|4204.78|4204.38|514
1622560230000|2021-06-01 15:10:30|4204.9|4204.5|4204.78|4204.38|4205.03|4204.63|4204.78|4204.38|203
1622560240000|2021-06-01 15:10:40|4205.03|4204.63|4205.03|4204.63|4205.03|4204.63|4205.03|4204.63|183
1622560250000|2021-06-01 15:10:50|4205.28|4204.88|4205.78|4205.38|4205.78|4205.38|4205.28|4204.88|785
1622560260000|2021-06-01 15:11:00|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|582
1622560270000|2021-06-01 15:11:10|4206.28|4205.88|4206.28|4205.88|4206.53|4206.13|4206.03|4205.63|737
1622560280000|2021-06-01 15:11:20|4206.53|4206.13|4206.28|4205.88|4206.53|4206.13|4206.28|4205.88|315
1622560290000|2021-06-01 15:11:30|4206.4|4206|4206.53|4206.13|4206.53|4206.13|4206.4|4206|301
1622560300000|2021-06-01 15:11:40|4206.4|4206|4206.78|4206.38|4206.78|4206.38|4206.4|4206|477
1622560310000|2021-06-01 15:11:50|4206.65|4206.25|4206.53|4206.13|4206.78|4206.38|4206.53|4206.13|443
1622560320000|2021-06-01 15:12:00|4206.78|4206.38|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|469
1622560330000|2021-06-01 15:12:10|4206.78|4206.38|4206.78|4206.38|4207.28|4206.88|4206.78|4206.38|769
1622560340000|2021-06-01 15:12:20|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|153
1622560350000|2021-06-01 15:12:30|||||||||121
1622560360000|2021-06-01 15:12:40|4206.65|4206.25|4207.03|4206.63|4207.03|4206.63|4206.65|4206.25|225
1622560370000|2021-06-01 15:12:50|4207.28|4206.88|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|653
1622560380000|2021-06-01 15:13:00|4207.4|4207|4206.78|4206.38|4207.53|4207.13|4206.78|4206.38|650
1622560390000|2021-06-01 15:13:10|4206.53|4206.13|4206.78|4206.38|4207.03|4206.63|4206.53|4206.13|248
1622560400000|2021-06-01 15:13:20|4207.03|4206.63|4207.28|4206.88|4207.28|4206.88|4206.78|4206.38|304
1622560410000|2021-06-01 15:13:30|4207.53|4207.13|4207.53|4207.13|4207.78|4207.38|4207.28|4206.88|374
1622560420000|2021-06-01 15:13:40|4207.78|4207.38|4207.53|4207.13|4207.78|4207.38|4207.53|4207.13|106
1622560430000|2021-06-01 15:13:50|4207.78|4207.38|4207.53|4207.13|4207.78|4207.38|4207.53|4207.13|271
1622560440000|2021-06-01 15:14:00|4207.65|4207.25|4207.28|4206.88|4207.78|4207.38|4207.28|4206.88|238
1622560450000|2021-06-01 15:14:10|4207.4|4207|4207.28|4206.88|4207.4|4207|4207.15|4206.75|279
1622560460000|2021-06-01 15:14:20|4207.4|4207|4207.78|4207.38|4207.78|4207.38|4207.4|4207|165
1622560470000|2021-06-01 15:14:30|4207.53|4207.13|4207.53|4207.13|4207.53|4207.13|4207.53|4207.13|69
1622560480000|2021-06-01 15:14:40|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|4207.65|4207.25|216
1622560490000|2021-06-01 15:14:50|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|620
1622560500000|2021-06-01 15:15:00|4207.9|4207.5|4207.78|4207.38|4207.9|4207.5|4207.65|4207.25|390
1622560510000|2021-06-01 15:15:10|4208.03|4207.63|4207.53|4207.13|4208.03|4207.63|4207.53|4207.13|299
1622560520000|2021-06-01 15:15:20|4207.78|4207.38|4207.53|4207.13|4207.78|4207.38|4207.53|4207.13|161
1622560530000|2021-06-01 15:15:30|4207.28|4206.88|4207.4|4207|4207.53|4207.13|4207.28|4206.88|445
1622560540000|2021-06-01 15:15:40|4207.53|4207.13|4207.28|4206.88|4207.53|4207.13|4207.28|4206.88|487
1622560550000|2021-06-01 15:15:50|4207.03|4206.63|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|750
1622560560000|2021-06-01 15:16:00|4206.9|4206.5|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|199
1622560570000|2021-06-01 15:16:10|4206.9|4206.5|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|117
1622560580000|2021-06-01 15:16:20|4206.78|4206.38|4207.28|4206.88|4207.28|4206.88|4206.78|4206.38|398
1622560590000|2021-06-01 15:16:30|4207.03|4206.63|4207.03|4206.63|4207.03|4206.63|4207.03|4206.63|157
1622560600000|2021-06-01 15:16:40|4207.28|4206.88|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|230
1622560610000|2021-06-01 15:16:50|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|89
1622560620000|2021-06-01 15:17:00|4206.65|4206.25|4207.03|4206.63|4207.03|4206.63|4206.53|4206.13|315
1622560630000|2021-06-01 15:17:10|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|219
1622560640000|2021-06-01 15:17:20|4206.53|4206.13|4206.28|4205.88|4206.53|4206.13|4206.28|4205.88|361
1622560650000|2021-06-01 15:17:30|4206.53|4206.13|4206.78|4206.38|4207.03|4206.63|4206.53|4206.13|281
1622560660000|2021-06-01 15:17:40|4207.03|4206.63|4206.53|4206.13|4207.03|4206.63|4206.28|4205.88|550
1622560670000|2021-06-01 15:17:50|4206.4|4206|4207.03|4206.63|4207.03|4206.63|4206.4|4206|277
1622560680000|2021-06-01 15:18:00|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|355
1622560690000|2021-06-01 15:18:10|4207.03|4206.63|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|87
1622560700000|2021-06-01 15:18:20|4207.15|4206.75|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|254
1622560710000|2021-06-01 15:18:30|4206.78|4206.38|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|361
1622560720000|2021-06-01 15:18:40|4207.03|4206.63|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|183
1622560730000|2021-06-01 15:18:50|4207.28|4206.88|4206.78|4206.38|4207.28|4206.88|4206.78|4206.38|305
1622560740000|2021-06-01 15:19:00|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.53|4206.13|206
1622560750000|2021-06-01 15:19:10|4206.9|4206.5|4207.28|4206.88|4207.28|4206.88|4206.9|4206.5|286
1622560760000|2021-06-01 15:19:20|4207.4|4207|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|164
1622560770000|2021-06-01 15:19:30|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|152
1622560780000|2021-06-01 15:19:40|4207.4|4207|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|119
1622560790000|2021-06-01 15:19:50|4207.4|4207|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|264
1622560800000|2021-06-01 15:20:00|4207.78|4207.38|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|825
1622560810000|2021-06-01 15:20:10|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|129
1622560820000|2021-06-01 15:20:20|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|154
1622560830000|2021-06-01 15:20:30|4208.03|4207.63|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|301
1622560840000|2021-06-01 15:20:40|4208.28|4207.88|4207.78|4207.38|4208.28|4207.88|4207.78|4207.38|270
1622560850000|2021-06-01 15:20:50|4207.53|4207.13|4207.53|4207.13|4207.65|4207.25|4207.53|4207.13|207
1622560860000|2021-06-01 15:21:00|4207.4|4207|4208.03|4207.63|4208.03|4207.63|4207.4|4207|521
1622560870000|2021-06-01 15:21:10|4208.28|4207.88|4208.53|4208.13|4208.53|4208.13|4208.28|4207.88|552
1622560880000|2021-06-01 15:21:20|4208.65|4208.25|4208.78|4208.38|4209.03|4208.63|4208.65|4208.25|428
1622560890000|2021-06-01 15:21:30|4208.53|4208.13|4208.28|4207.88|4208.53|4208.13|4208.28|4207.88|222
1622560900000|2021-06-01 15:21:40|4208.03|4207.63|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|277
1622560910000|2021-06-01 15:21:50|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|389
1622560920000|2021-06-01 15:22:00|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|230
1622560930000|2021-06-01 15:22:10|4208.15|4207.75|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|113
1622560940000|2021-06-01 15:22:20|4208.15|4207.75|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|214
1622560950000|2021-06-01 15:22:30|4208.03|4207.63|4208.28|4207.88|4208.53|4208.13|4208.03|4207.63|449
1622560960000|2021-06-01 15:22:40|4208.4|4208|4208.28|4207.88|4208.4|4208|4208.28|4207.88|139
1622560970000|2021-06-01 15:22:50|4208.03|4207.63|4207.78|4207.38|4208.03|4207.63|4207.78|4207.38|242
1622560980000|2021-06-01 15:23:00|4208.03|4207.63|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|146
1622560990000|2021-06-01 15:23:10|4208.15|4207.75|4208.28|4207.88|4208.28|4207.88|4207.9|4207.5|394
1622561000000|2021-06-01 15:23:20|4208.15|4207.75|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|137
1622561010000|2021-06-01 15:23:30|4208.53|4208.13|4208.28|4207.88|4208.53|4208.13|4208.28|4207.88|399
1622561020000|2021-06-01 15:23:40|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|4208.28|4207.88|333
1622561030000|2021-06-01 15:23:50|4208.4|4208|4208.53|4208.13|4208.53|4208.13|4208.28|4207.88|273
1622561040000|2021-06-01 15:24:00|4208.28|4207.88|4208.28|4207.88|4208.28|4207.88|4208.28|4207.88|105
1622561050000|2021-06-01 15:24:10|4208.15|4207.75|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|336
1622561060000|2021-06-01 15:24:20|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|172
1622561070000|2021-06-01 15:24:30|4208.28|4207.88|4208.28|4207.88|4208.53|4208.13|4208.03|4207.63|276
1622561080000|2021-06-01 15:24:40|||||||||2
1622561090000|2021-06-01 15:24:50|4208.03|4207.63|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|247
1622561100000|2021-06-01 15:25:00|4208.28|4207.88|4208.28|4207.88|4208.53|4208.13|4208.28|4207.88|476
1622561110000|2021-06-01 15:25:10|4208.15|4207.75|4208.03|4207.63|4208.15|4207.75|4208.03|4207.63|170
1622561120000|2021-06-01 15:25:20|4208.28|4207.88|4208.53|4208.13|4208.53|4208.13|4208.03|4207.63|174
1622561130000|2021-06-01 15:25:30|4208.78|4208.38|4208.78|4208.38|4208.78|4208.38|4208.78|4208.38|140
1622561140000|2021-06-01 15:25:40|4208.65|4208.25|4208.78|4208.38|4208.78|4208.38|4208.65|4208.25|260
1622561150000|2021-06-01 15:25:50|4208.65|4208.25|4208.53|4208.13|4208.78|4208.38|4208.53|4208.13|272
1622561160000|2021-06-01 15:26:00|4208.4|4208|4208.53|4208.13|4208.53|4208.13|4208.4|4208|93
1622561170000|2021-06-01 15:26:10|4208.28|4207.88|4208.28|4207.88|4208.53|4208.13|4208.28|4207.88|268
1622561180000|2021-06-01 15:26:20|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|4208.28|4207.88|259
1622561190000|2021-06-01 15:26:30|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|232
1622561200000|2021-06-01 15:26:40|||||||||18
1622561210000|2021-06-01 15:26:50|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|125
1622561220000|2021-06-01 15:27:00|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|317
1622561230000|2021-06-01 15:27:10|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.9|4207.5|77
1622561240000|2021-06-01 15:27:20|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|410
1622561250000|2021-06-01 15:27:30|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.9|4207.5|78
1622561260000|2021-06-01 15:27:40|4207.9|4207.5|4207.53|4207.13|4207.9|4207.5|4207.28|4206.88|333
1622561270000|2021-06-01 15:27:50|4207.4|4207|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|311
1622561280000|2021-06-01 15:28:00|4207.78|4207.38|4207.53|4207.13|4207.78|4207.38|4207.53|4207.13|97
1622561290000|2021-06-01 15:28:10|4207.78|4207.38|4207.78|4207.38|4208.03|4207.63|4207.78|4207.38|443
1622561300000|2021-06-01 15:28:20|4207.65|4207.25|4207.78|4207.38|4207.78|4207.38|4207.53|4207.13|128
1622561310000|2021-06-01 15:28:30|4207.53|4207.13|4207.78|4207.38|4207.78|4207.38|4207.53|4207.13|340
1622561320000|2021-06-01 15:28:40|4207.65|4207.25|4207.78|4207.38|4207.78|4207.38|4207.53|4207.13|152
1622561330000|2021-06-01 15:28:50|4208.03|4207.63|4207.78|4207.38|4208.03|4207.63|4207.78|4207.38|340
1622561340000|2021-06-01 15:29:00|4208.03|4207.63|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|220
1622561350000|2021-06-01 15:29:10|4208.03|4207.63|4208.28|4207.88|4208.28|4207.88|4207.78|4207.38|379
1622561360000|2021-06-01 15:29:20|4208.15|4207.75|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|270
1622561370000|2021-06-01 15:29:30|4208.15|4207.75|4208.28|4207.88|4208.28|4207.88|4208.15|4207.75|209
1622561380000|2021-06-01 15:29:40|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|298
1622561390000|2021-06-01 15:29:50|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|683
1622561400000|2021-06-01 15:30:00|4207.78|4207.38|4207.28|4206.88|4208.03|4207.63|4207.28|4206.88|699
1622561410000|2021-06-01 15:30:10|4207.15|4206.75|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|338
1622561420000|2021-06-01 15:30:20|4206.78|4206.38|4206.53|4206.13|4206.78|4206.38|4206.53|4206.13|374
1622561430000|2021-06-01 15:30:30|4206.4|4206|4206.53|4206.13|4206.53|4206.13|4206.03|4205.63|685
1622561440000|2021-06-01 15:30:40|4206.78|4206.38|4207.03|4206.63|4207.03|4206.63|4206.65|4206.25|282
1622561450000|2021-06-01 15:30:50|4206.78|4206.38|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|255
1622561460000|2021-06-01 15:31:00|4207.28|4206.88|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|228
1622561470000|2021-06-01 15:31:10|4206.9|4206.5|4206.78|4206.38|4206.9|4206.5|4206.78|4206.38|92
1622561480000|2021-06-01 15:31:20|4206.53|4206.13|4206.53|4206.13|4206.53|4206.13|4206.28|4205.88|343
1622561490000|2021-06-01 15:31:30|4206.78|4206.38|4206.53|4206.13|4206.78|4206.38|4206.53|4206.13|168
1622561500000|2021-06-01 15:31:40|4206.4|4206|4206.28|4205.88|4206.4|4206|4206.03|4205.63|215
1622561510000|2021-06-01 15:31:50|4206.53|4206.13|4206.53|4206.13|4206.78|4206.38|4206.28|4205.88|394
1622561520000|2021-06-01 15:32:00|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|4206.4|4206|184
1622561530000|2021-06-01 15:32:10|4207.03|4206.63|4206.78|4206.38|4207.28|4206.88|4206.53|4206.13|646
1622561540000|2021-06-01 15:32:20|4206.65|4206.25|4206.78|4206.38|4207.03|4206.63|4206.53|4206.13|262
1622561550000|2021-06-01 15:32:30|4207.03|4206.63|4206.78|4206.38|4207.28|4206.88|4206.78|4206.38|180
1622561560000|2021-06-01 15:32:40|4206.53|4206.13|4207.03|4206.63|4207.03|4206.63|4206.53|4206.13|132
1622561570000|2021-06-01 15:32:50|4206.9|4206.5|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|89
1622561580000|2021-06-01 15:33:00|4206.78|4206.38|4206.53|4206.13|4206.78|4206.38|4206.53|4206.13|83
1622561590000|2021-06-01 15:33:10|4206.28|4205.88|4206.78|4206.38|4206.78|4206.38|4206.28|4205.88|233
1622561600000|2021-06-01 15:33:20|4207.03|4206.63|4206.53|4206.13|4207.03|4206.63|4206.53|4206.13|389
1622561610000|2021-06-01 15:33:30|4206.78|4206.38|4206.53|4206.13|4206.78|4206.38|4206.28|4205.88|147
1622561620000|2021-06-01 15:33:40|4206.4|4206|4206.03|4205.63|4206.53|4206.13|4206.03|4205.63|149
1622561630000|2021-06-01 15:33:50|4205.78|4205.38|4205.78|4205.38|4206.03|4205.63|4205.53|4205.13|485
1622561640000|2021-06-01 15:34:00|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|485
1622561650000|2021-06-01 15:34:10|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|74
1622561660000|2021-06-01 15:34:20|4206.15|4205.75|4206.53|4206.13|4206.53|4206.13|4206.03|4205.63|401
1622561670000|2021-06-01 15:34:30|4206.65|4206.25|4207.03|4206.63|4207.15|4206.75|4206.65|4206.25|222
1622561680000|2021-06-01 15:34:40|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|376
1622561690000|2021-06-01 15:34:50|4207.15|4206.75|4207.28|4206.88|4207.28|4206.88|4207.03|4206.63|291
1622561700000|2021-06-01 15:35:00|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|4207.53|4207.13|506
1622561710000|2021-06-01 15:35:10|4207.65|4207.25|4207.78|4207.38|4208.03|4207.63|4207.53|4207.13|622
1622561720000|2021-06-01 15:35:20|4208.03|4207.63|4208.53|4208.13|4208.53|4208.13|4208.03|4207.63|494
1622561730000|2021-06-01 15:35:30|4208.78|4208.38|4208.53|4208.13|4208.78|4208.38|4208.28|4207.88|454
1622561740000|2021-06-01 15:35:40|4209.03|4208.63|4209.03|4208.63|4209.03|4208.63|4208.78|4208.38|770
1622561750000|2021-06-01 15:35:50|4208.78|4208.38|4209.28|4208.88|4209.53|4209.13|4208.78|4208.38|482
1622561760000|2021-06-01 15:36:00|4209.53|4209.13|4210.03|4209.63|4210.03|4209.63|4209.28|4208.88|708
1622561770000|2021-06-01 15:36:10|4209.78|4209.38|4210.03|4209.63|4210.03|4209.63|4209.78|4209.38|498
1622561780000|2021-06-01 15:36:20|4210.28|4209.88|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|480
1622561790000|2021-06-01 15:36:30|4210.15|4209.75|4210.03|4209.63|4210.28|4209.88|4210.03|4209.63|461
1622561800000|2021-06-01 15:36:40|4209.9|4209.5|4209.78|4209.38|4210.03|4209.63|4209.78|4209.38|464
1622561810000|2021-06-01 15:36:50|4209.9|4209.5|4210.03|4209.63|4210.03|4209.63|4209.78|4209.38|167
1622561820000|2021-06-01 15:37:00|4209.78|4209.38|4210.03|4209.63|4210.28|4209.88|4209.78|4209.38|432
1622561830000|2021-06-01 15:37:10|4210.28|4209.88|4210.03|4209.63|4210.28|4209.88|4209.78|4209.38|267
1622561840000|2021-06-01 15:37:20|4209.78|4209.38|4209.78|4209.38|4209.78|4209.38|4209.78|4209.38|170
1622561850000|2021-06-01 15:37:30|4209.53|4209.13|4209.78|4209.38|4210.03|4209.63|4209.53|4209.13|368
1622561860000|2021-06-01 15:37:40|4209.65|4209.25|4209.53|4209.13|4209.78|4209.38|4209.53|4209.13|147
1622561870000|2021-06-01 15:37:50|4209.65|4209.25|4209.78|4209.38|4209.78|4209.38|4209.65|4209.25|68
1622561880000|2021-06-01 15:38:00|4209.9|4209.5|4210.03|4209.63|4210.15|4209.75|4209.78|4209.38|399
1622561890000|2021-06-01 15:38:10|4209.78|4209.38|4209.78|4209.38|4210.03|4209.63|4209.53|4209.13|255
1622561900000|2021-06-01 15:38:20|4209.9|4209.5|4210.03|4209.63|4210.03|4209.63|4209.9|4209.5|128
1622561910000|2021-06-01 15:38:30|4210.28|4209.88|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|423
1622561920000|2021-06-01 15:38:40|4210.53|4210.13|4210.53|4210.13|4210.53|4210.13|4210.53|4210.13|273
1622561930000|2021-06-01 15:38:50|4210.4|4210|4210.28|4209.88|4210.4|4210|4210.28|4209.88|158
1622561940000|2021-06-01 15:39:00|4210.4|4210|4210.28|4209.88|4210.53|4210.13|4210.28|4209.88|241
1622561950000|2021-06-01 15:39:10|4210.4|4210|4210.28|4209.88|4210.4|4210|4210.28|4209.88|247
1622561960000|2021-06-01 15:39:20|4210.53|4210.13|4210.28|4209.88|4210.53|4210.13|4210.28|4209.88|183
1622561970000|2021-06-01 15:39:30|||||||||2
1622561980000|2021-06-01 15:39:40|||||||||7
1622561990000|2021-06-01 15:39:50|4210.03|4209.63|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|291
1622562000000|2021-06-01 15:40:00|4210.4|4210|4210.03|4209.63|4210.4|4210|4210.03|4209.63|495
1622562010000|2021-06-01 15:40:10|4209.78|4209.38|4209.78|4209.38|4209.9|4209.5|4209.53|4209.13|679
1622562020000|2021-06-01 15:40:20|4209.65|4209.25|4209.78|4209.38|4209.78|4209.38|4209.53|4209.13|147
1622562030000|2021-06-01 15:40:30|4209.53|4209.13|4209.53|4209.13|4209.53|4209.13|4209.28|4208.88|429
1622562040000|2021-06-01 15:40:40|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|347
1622562050000|2021-06-01 15:40:50|4209.03|4208.63|4209.28|4208.88|4209.28|4208.88|4209.03|4208.63|213
1622562060000|2021-06-01 15:41:00|4209.03|4208.63|4209.03|4208.63|4209.03|4208.63|4209.03|4208.63|46
1622562070000|2021-06-01 15:41:10|4209.15|4208.75|4209.28|4208.88|4209.28|4208.88|4209.15|4208.75|115
1622562080000|2021-06-01 15:41:20|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|26
1622562090000|2021-06-01 15:41:30|4209.03|4208.63|4209.28|4208.88|4209.28|4208.88|4209.03|4208.63|314
1622562100000|2021-06-01 15:41:40|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|191
1622562110000|2021-06-01 15:41:50|4209.4|4209|4209.53|4209.13|4210.03|4209.63|4209.28|4208.88|379
1622562120000|2021-06-01 15:42:00|4209.4|4209|4209.28|4208.88|4209.4|4209|4209.28|4208.88|77
1622562130000|2021-06-01 15:42:10|4209.4|4209|4209.53|4209.13|4209.53|4209.13|4209.4|4209|89
1622562140000|2021-06-01 15:42:20|4209.4|4209|4209.53|4209.13|4209.53|4209.13|4209.28|4208.88|192
1622562150000|2021-06-01 15:42:30|4209.65|4209.25|4209.78|4209.38|4209.78|4209.38|4209.65|4209.25|72
1622562160000|2021-06-01 15:42:40|4209.9|4209.5|4209.78|4209.38|4210.03|4209.63|4209.78|4209.38|207
1622562170000|2021-06-01 15:42:50|4209.9|4209.5|4209.78|4209.38|4209.9|4209.5|4209.78|4209.38|69
1622562180000|2021-06-01 15:43:00|4209.9|4209.5|4210.28|4209.88|4210.28|4209.88|4209.9|4209.5|378
1622562190000|2021-06-01 15:43:10|4210.03|4209.63|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|227
1622562200000|2021-06-01 15:43:20|4210.03|4209.63|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|148
1622562210000|2021-06-01 15:43:30|4210.03|4209.63|4210.28|4209.88|4210.28|4209.88|4210.03|4209.63|147
1622562220000|2021-06-01 15:43:40|4210.4|4210|4210.53|4210.13|4210.53|4210.13|4210.28|4209.88|152
1622562230000|2021-06-01 15:43:50|4210.65|4210.25|4210.53|4210.13|4210.65|4210.25|4210.4|4210|218
1622562240000|2021-06-01 15:44:00|4210.28|4209.88|4210.03|4209.63|4210.53|4210.13|4210.03|4209.63|194
1622562250000|2021-06-01 15:44:10|4209.78|4209.38|4210.03|4209.63|4210.03|4209.63|4209.78|4209.38|219
1622562260000|2021-06-01 15:44:20|4210.28|4209.88|4210.28|4209.88|4210.28|4209.88|4210.28|4209.88|109
1622562270000|2021-06-01 15:44:30|4210.03|4209.63|4209.78|4209.38|4210.03|4209.63|4209.78|4209.38|64
1622562280000|2021-06-01 15:44:40|4209.65|4209.25|4209.53|4209.13|4209.65|4209.25|4209.28|4208.88|354
1622562290000|2021-06-01 15:44:50|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4209.15|4208.75|156
1622562300000|2021-06-01 15:45:00|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|284
1622562310000|2021-06-01 15:45:10|4209.53|4209.13|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|93
1622562320000|2021-06-01 15:45:20|4209.53|4209.13|4209.53|4209.13|4209.53|4209.13|4209.4|4209|165
1622562330000|2021-06-01 15:45:30|4209.28|4208.88|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|83
1622562340000|2021-06-01 15:45:40|4209.03|4208.63|4208.9|4208.5|4209.03|4208.63|4208.78|4208.38|321
1622562350000|2021-06-01 15:45:50|4208.78|4208.38|4208.78|4208.38|4208.78|4208.38|4208.78|4208.38|283
1622562360000|2021-06-01 15:46:00|4208.53|4208.13|4207.28|4206.88|4208.78|4208.38|4207.28|4206.88|987
1622562370000|2021-06-01 15:46:10|4207.53|4207.13|4207.78|4207.38|4207.78|4207.38|4207.28|4206.88|432
1622562380000|2021-06-01 15:46:20|4207.53|4207.13|4207.78|4207.38|4207.9|4207.5|4207.53|4207.13|385
1622562390000|2021-06-01 15:46:30|4207.65|4207.25|4207.65|4207.25|4207.78|4207.38|4207.53|4207.13|206
1622562400000|2021-06-01 15:46:40|4207.53|4207.13|4207.28|4206.88|4207.78|4207.38|4207.28|4206.88|148
1622562410000|2021-06-01 15:46:50|4207.15|4206.75|4206.53|4206.13|4207.15|4206.75|4206.53|4206.13|533
1622562420000|2021-06-01 15:47:00|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|4206.03|4205.63|579
1622562430000|2021-06-01 15:47:10|4206.15|4205.75|4206.78|4206.38|4206.78|4206.38|4206.15|4205.75|306
1622562440000|2021-06-01 15:47:20|4206.9|4206.5|4207.53|4207.13|4207.53|4207.13|4206.9|4206.5|496
1622562450000|2021-06-01 15:47:30|4207.28|4206.88|4207.78|4207.38|4207.78|4207.38|4207.28|4206.88|347
1622562460000|2021-06-01 15:47:40|4207.53|4207.13|4207.4|4207|4207.65|4207.25|4207.28|4206.88|506
1622562470000|2021-06-01 15:47:50|4207.53|4207.13|4207.03|4206.63|4207.53|4207.13|4207.03|4206.63|167
1622562480000|2021-06-01 15:48:00|4207.28|4206.88|4207.15|4206.75|4207.28|4206.88|4207.03|4206.63|101
1622562490000|2021-06-01 15:48:10|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|4207.03|4206.63|187
1622562500000|2021-06-01 15:48:20|4207.03|4206.63|4207.28|4206.88|4207.28|4206.88|4207.03|4206.63|234
1622562510000|2021-06-01 15:48:30|4207.53|4207.13|4207.78|4207.38|4207.78|4207.38|4207.28|4206.88|225
1622562520000|2021-06-01 15:48:40|||||||||51
1622562530000|2021-06-01 15:48:50|4207.53|4207.13|4208.03|4207.63|4208.03|4207.63|4207.53|4207.13|517
1622562540000|2021-06-01 15:49:00|4208.28|4207.88|4208.03|4207.63|4208.53|4208.13|4208.03|4207.63|467
1622562550000|2021-06-01 15:49:10|4208.15|4207.75|4208.15|4207.75|4208.28|4207.88|4207.9|4207.5|344
1622562560000|2021-06-01 15:49:20|4208.03|4207.63|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|293
1622562570000|2021-06-01 15:49:30|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|229
1622562580000|2021-06-01 15:49:40|4207.9|4207.5|4207.78|4207.38|4208.03|4207.63|4207.78|4207.38|192
1622562590000|2021-06-01 15:49:50|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|151
1622562600000|2021-06-01 15:50:00|4207.9|4207.5|4207.28|4206.88|4207.9|4207.5|4207.28|4206.88|337
1622562610000|2021-06-01 15:50:10|4207.53|4207.13|4207.03|4206.63|4207.53|4207.13|4206.78|4206.38|411
1622562620000|2021-06-01 15:50:20|4207.28|4206.88|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|194
1622562630000|2021-06-01 15:50:30|||||||||26
1622562640000|2021-06-01 15:50:40|4207.28|4206.88|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|114
1622562650000|2021-06-01 15:50:50|4207.15|4206.75|4207.78|4207.38|4207.78|4207.38|4207.15|4206.75|278
1622562660000|2021-06-01 15:51:00|4208.03|4207.63|4207.78|4207.38|4208.03|4207.63|4207.78|4207.38|379
1622562670000|2021-06-01 15:51:10|4208.03|4207.63|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|219
1622562680000|2021-06-01 15:51:20|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.9|4207.5|86
1622562690000|2021-06-01 15:51:30|4208.15|4207.75|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|167
1622562700000|2021-06-01 15:51:40|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|4208.03|4207.63|74
1622562710000|2021-06-01 15:51:50|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|102
1622562720000|2021-06-01 15:52:00|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|135
1622562730000|2021-06-01 15:52:10|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|105
1622562740000|2021-06-01 15:52:20|4207.9|4207.5|4208.03|4207.63|4208.03|4207.63|4207.78|4207.38|232
1622562750000|2021-06-01 15:52:30|4207.9|4207.5|4208.53|4208.13|4208.53|4208.13|4207.9|4207.5|178
1622562760000|2021-06-01 15:52:40|4208.28|4207.88|4208.28|4207.88|4208.53|4208.13|4208.28|4207.88|149
1622562770000|2021-06-01 15:52:50|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|4208.53|4208.13|82
1622562780000|2021-06-01 15:53:00|4208.78|4208.38|4208.78|4208.38|4208.78|4208.38|4208.53|4208.13|217
1622562790000|2021-06-01 15:53:10|4208.65|4208.25|4208.28|4207.88|4208.78|4208.38|4208.03|4207.63|360
1622562800000|2021-06-01 15:53:20|||||||||16
1622562810000|2021-06-01 15:53:30|4208.15|4207.75|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|652
1622562820000|2021-06-01 15:53:40|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|83
1622562830000|2021-06-01 15:53:50|4208.28|4207.88|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|143
1622562840000|2021-06-01 15:54:00|4208.53|4208.13|4208.03|4207.63|4208.53|4208.13|4208.03|4207.63|526
1622562850000|2021-06-01 15:54:10|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|4207.78|4207.38|171
1622562860000|2021-06-01 15:54:20|4208.03|4207.63|4207.78|4207.38|4208.03|4207.63|4207.78|4207.38|164
1622562870000|2021-06-01 15:54:30|||||||||27
1622562880000|2021-06-01 15:54:40|4208.03|4207.63|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|217
1622562890000|2021-06-01 15:54:50|4208.03|4207.63|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|216
1622562900000|2021-06-01 15:55:00|4208.53|4208.13|4208.53|4208.13|4208.78|4208.38|4208.28|4207.88|275
1622562910000|2021-06-01 15:55:10|4208.78|4208.38|4208.53|4208.13|4208.78|4208.38|4208.4|4208|262
1622562920000|2021-06-01 15:55:20|||||||||97
1622562930000|2021-06-01 15:55:30|4208.4|4208|4208.03|4207.63|4208.4|4208|4208.03|4207.63|301
1622562940000|2021-06-01 15:55:40|4207.78|4207.38|4208.28|4207.88|4208.28|4207.88|4207.78|4207.38|209
1622562950000|2021-06-01 15:55:50|4208.4|4208|4208.28|4207.88|4208.4|4208|4208.28|4207.88|114
1622562960000|2021-06-01 15:56:00|4208.15|4207.75|4208.28|4207.88|4208.28|4207.88|4208.03|4207.63|234
1622562970000|2021-06-01 15:56:10|4208.53|4208.13|4208.28|4207.88|4208.53|4208.13|4208.28|4207.88|202
1622562980000|2021-06-01 15:56:20|4208.4|4208|4208.53|4208.13|4208.53|4208.13|4208.28|4207.88|107
1622562990000|2021-06-01 15:56:30|4208.65|4208.25|4208.53|4208.13|4208.78|4208.38|4208.53|4208.13|202
1622563000000|2021-06-01 15:56:40|4208.65|4208.25|4209.03|4208.63|4209.03|4208.63|4208.53|4208.13|141
1622563010000|2021-06-01 15:56:50|4208.78|4208.38|4209.03|4208.63|4209.03|4208.63|4208.78|4208.38|229
1622563020000|2021-06-01 15:57:00|4209.15|4208.75|4208.9|4208.5|4209.28|4208.88|4208.78|4208.38|295
1622563030000|2021-06-01 15:57:10|4209.03|4208.63|4208.78|4208.38|4209.03|4208.63|4208.78|4208.38|134
1622563040000|2021-06-01 15:57:20|4208.65|4208.25|4209.03|4208.63|4209.03|4208.63|4208.28|4207.88|483
1622563050000|2021-06-01 15:57:30|4209.15|4208.75|4209.53|4209.13|4209.53|4209.13|4209.03|4208.63|339
1622563060000|2021-06-01 15:57:40|4209.28|4208.88|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|316
1622563070000|2021-06-01 15:57:50|4209.53|4209.13|4209.53|4209.13|4209.53|4209.13|4209.53|4209.13|64
1622563080000|2021-06-01 15:58:00|4209.28|4208.88|4209.53|4209.13|4209.65|4209.25|4209.28|4208.88|248
1622563090000|2021-06-01 15:58:10|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4209.28|4208.88|148
1622563100000|2021-06-01 15:58:20|4209.15|4208.75|4209.28|4208.88|4209.28|4208.88|4209.15|4208.75|139
1622563110000|2021-06-01 15:58:30|4209.53|4209.13|4209.53|4209.13|4209.78|4209.38|4209.53|4209.13|172
1622563120000|2021-06-01 15:58:40|4209.28|4208.88|4209.53|4209.13|4209.53|4209.13|4209.28|4208.88|145
1622563130000|2021-06-01 15:58:50|||||||||85
1622563140000|2021-06-01 15:59:00|4209.65|4209.25|4209.53|4209.13|4209.65|4209.25|4209.53|4209.13|173
1622563150000|2021-06-01 15:59:10|4209.65|4209.25|4209.28|4208.88|4209.65|4209.25|4209.28|4208.88|214
1622563160000|2021-06-01 15:59:20|||||||||15
1622563170000|2021-06-01 15:59:30|4209.03|4208.63|4209.03|4208.63|4209.28|4208.88|4209.03|4208.63|135
1622563180000|2021-06-01 15:59:40|4208.78|4208.38|4208.53|4208.13|4208.78|4208.38|4208.53|4208.13|279
1622563190000|2021-06-01 15:59:50|4208.65|4208.25|4208.9|4208.5|4209.03|4208.63|4208.53|4208.13|171
1622563200000|2021-06-01 16:00:00|4209.03|4208.63|4209.28|4208.88|4209.53|4209.13|4208.78|4208.38|289
1622563210000|2021-06-01 16:00:10|4209.4|4209|4209.03|4208.63|4209.53|4209.13|4209.03|4208.63|345
1622563220000|2021-06-01 16:00:20|4208.78|4208.38|4208.03|4207.63|4208.78|4208.38|4208.03|4207.63|350
1622563230000|2021-06-01 16:00:30|4207.78|4207.38|4206.78|4206.38|4207.78|4207.38|4206.53|4206.13|786
1622563240000|2021-06-01 16:00:40|4207.03|4206.63|4207.78|4207.38|4208.03|4207.63|4207.03|4206.63|618
1622563250000|2021-06-01 16:00:50|4208.03|4207.63|4208.03|4207.63|4208.28|4207.88|4208.03|4207.63|216
1622563260000|2021-06-01 16:01:00|4207.78|4207.38|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|252
1622563270000|2021-06-01 16:01:10|4208.28|4207.88|4208.03|4207.63|4208.28|4207.88|4207.78|4207.38|201
1622563280000|2021-06-01 16:01:20|4207.78|4207.38|4207.03|4206.63|4207.78|4207.38|4206.78|4206.38|604
1622563290000|2021-06-01 16:01:30|4206.78|4206.38|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|273
1622563300000|2021-06-01 16:01:40|4206.53|4206.13|4206.53|4206.13|4206.78|4206.38|4206.28|4205.88|346
1622563310000|2021-06-01 16:01:50|4206.4|4206|4206.28|4205.88|4206.53|4206.13|4206.28|4205.88|308
1622563320000|2021-06-01 16:02:00|4206.53|4206.13|4206.53|4206.13|4206.78|4206.38|4206.28|4205.88|364
1622563330000|2021-06-01 16:02:10|4206.78|4206.38|4206.65|4206.25|4206.78|4206.38|4206.53|4206.13|273
1622563340000|2021-06-01 16:02:20|4206.53|4206.13|4207.03|4206.63|4207.03|4206.63|4206.53|4206.13|218
1622563350000|2021-06-01 16:02:30|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|300
1622563360000|2021-06-01 16:02:40|4206.9|4206.5|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|123
1622563370000|2021-06-01 16:02:50|||||||||61
1622563380000|2021-06-01 16:03:00|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|81
1622563390000|2021-06-01 16:03:10|4207.4|4207|4207.53|4207.13|4207.53|4207.13|4207.4|4207|227
1622563400000|2021-06-01 16:03:20|||||||||13
1622563410000|2021-06-01 16:03:30|||||||||43
1622563420000|2021-06-01 16:03:40|||||||||17
1622563430000|2021-06-01 16:03:50|4207.28|4206.88|4207.53|4207.13|4207.53|4207.13|4207.28|4206.88|402
1622563440000|2021-06-01 16:04:00|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|188
1622563450000|2021-06-01 16:04:10|||||||||191
1622563460000|2021-06-01 16:04:20|||||||||61
1622563470000|2021-06-01 16:04:30|4207.4|4207|4207.28|4206.88|4207.4|4207|4207.28|4206.88|49
1622563480000|2021-06-01 16:04:40|||||||||88
1622563490000|2021-06-01 16:04:50|4207.53|4207.13|4207.53|4207.13|4207.53|4207.13|4207.53|4207.13|159
1622563500000|2021-06-01 16:05:00|4207.4|4207|4207.28|4206.88|4207.4|4207|4207.28|4206.88|172
1622563510000|2021-06-01 16:05:10|4207.03|4206.63|4207.28|4206.88|4207.28|4206.88|4207.03|4206.63|179
1622563520000|2021-06-01 16:05:20|4207.15|4206.75|4207.03|4206.63|4207.28|4206.88|4206.78|4206.38|535
1622563530000|2021-06-01 16:05:30|4206.78|4206.38|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|91
1622563540000|2021-06-01 16:05:40|4207.03|4206.63|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|125
1622563550000|2021-06-01 16:05:50|4206.9|4206.5|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|348
1622563560000|2021-06-01 16:06:00|4206.53|4206.13|4207.53|4207.13|4207.53|4207.13|4206.53|4206.13|391
1622563570000|2021-06-01 16:06:10|4207.65|4207.25|4207.28|4206.88|4207.78|4207.38|4207.28|4206.88|267
1622563580000|2021-06-01 16:06:20|4207.4|4207|4207.28|4206.88|4207.53|4207.13|4207.28|4206.88|311
1622563590000|2021-06-01 16:06:30|4207.4|4207|4207.78|4207.38|4207.78|4207.38|4207.4|4207|124
1622563600000|2021-06-01 16:06:40|4207.65|4207.25|4207.53|4207.13|4207.78|4207.38|4207.53|4207.13|66
1622563610000|2021-06-01 16:06:50|4207.65|4207.25|4207.78|4207.38|4207.78|4207.38|4207.53|4207.13|101
1622563620000|2021-06-01 16:07:00|4207.65|4207.25|4207.28|4206.88|4207.65|4207.25|4207.28|4206.88|183
1622563630000|2021-06-01 16:07:10|4207.03|4206.63|4207.28|4206.88|4207.28|4206.88|4206.78|4206.38|230
1622563640000|2021-06-01 16:07:20|||||||||2
1622563650000|2021-06-01 16:07:30|4207.4|4207|4207.28|4206.88|4207.53|4207.13|4207.28|4206.88|100
1622563660000|2021-06-01 16:07:40|4207.03|4206.63|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|127
1622563670000|2021-06-01 16:07:50|4207.28|4206.88|4206.78|4206.38|4207.28|4206.88|4206.78|4206.38|178
1622563680000|2021-06-01 16:08:00|4207.03|4206.63|4207.03|4206.63|4207.03|4206.63|4206.78|4206.38|250
1622563690000|2021-06-01 16:08:10|4206.78|4206.38|4204.78|4204.38|4206.78|4206.38|4204.53|4204.13|5532
1622563700000|2021-06-01 16:08:20|4204.53|4204.13|4204.78|4204.38|4205.03|4204.63|4204.28|4203.88|999
1622563710000|2021-06-01 16:08:30|4205.03|4204.63|4205.28|4204.88|4205.28|4204.88|4204.78|4204.38|873
1622563720000|2021-06-01 16:08:40|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|376
1622563730000|2021-06-01 16:08:50|4205.15|4204.75|4205.03|4204.63|4205.15|4204.75|4205.03|4204.63|418
1622563740000|2021-06-01 16:09:00|4205.28|4204.88|4205.53|4205.13|4205.53|4205.13|4205.03|4204.63|451
1622563750000|2021-06-01 16:09:10|4205.28|4204.88|4205.53|4205.13|4205.53|4205.13|4205.28|4204.88|299
1622563760000|2021-06-01 16:09:20|||||||||125
1622563770000|2021-06-01 16:09:30|4205.78|4205.38|4205.78|4205.38|4205.78|4205.38|4205.78|4205.38|88
1622563780000|2021-06-01 16:09:40|4205.53|4205.13|4205.78|4205.38|4205.78|4205.38|4205.53|4205.13|191
1622563790000|2021-06-01 16:09:50|4205.53|4205.13|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|187
1622563800000|2021-06-01 16:10:00|4205.78|4205.38|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|298
1622563810000|2021-06-01 16:10:10|4205.28|4204.88|4204.78|4204.38|4205.28|4204.88|4204.78|4204.38|340
1622563820000|2021-06-01 16:10:20|4204.53|4204.13|4204.78|4204.38|4204.78|4204.38|4204.53|4204.13|214
1622563830000|2021-06-01 16:10:30|4205.03|4204.63|4205.53|4205.13|4205.53|4205.13|4205.03|4204.63|547
1622563840000|2021-06-01 16:10:40|4205.28|4204.88|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|136
1622563850000|2021-06-01 16:10:50|4205.4|4205|4205.53|4205.13|4205.53|4205.13|4205.28|4204.88|188
1622563860000|2021-06-01 16:11:00|4205.4|4205|4205.53|4205.13|4205.53|4205.13|4205.28|4204.88|214
1622563870000|2021-06-01 16:11:10|4205.4|4205|4205.28|4204.88|4205.4|4205|4205.28|4204.88|151
1622563880000|2021-06-01 16:11:20|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.03|4204.63|254
1622563890000|2021-06-01 16:11:30|4205.15|4204.75|4204.53|4204.13|4205.15|4204.75|4204.28|4203.88|501
1622563900000|2021-06-01 16:11:40|4204.65|4204.25|4204.28|4203.88|4204.78|4204.38|4204.28|4203.88|266
1622563910000|2021-06-01 16:11:50|4204.53|4204.13|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|235
1622563920000|2021-06-01 16:12:00|4204.4|4204|4204.53|4204.13|4204.53|4204.13|4204.28|4203.88|295
1622563930000|2021-06-01 16:12:10|4204.28|4203.88|4204.03|4203.63|4204.28|4203.88|4204.03|4203.63|259
1622563940000|2021-06-01 16:12:20|4204.28|4203.88|4204.28|4203.88|4204.53|4204.13|4204.03|4203.63|399
1622563950000|2021-06-01 16:12:30|4204.15|4203.75|4204.03|4203.63|4204.28|4203.88|4204.03|4203.63|205
1622563960000|2021-06-01 16:12:40|4204.15|4203.75|4204.28|4203.88|4204.28|4203.88|4204.15|4203.75|99
1622563970000|2021-06-01 16:12:50|4204.4|4204|4204.28|4203.88|4204.53|4204.13|4204.28|4203.88|186
1622563980000|2021-06-01 16:13:00|4204.53|4204.13|4204.78|4204.38|4204.78|4204.38|4204.28|4203.88|308
1622563990000|2021-06-01 16:13:10|4204.53|4204.13|4204.28|4203.88|4204.78|4204.38|4204.28|4203.88|316
1622564000000|2021-06-01 16:13:20|4204.15|4203.75|4204.03|4203.63|4204.15|4203.75|4204.03|4203.63|208
1622564010000|2021-06-01 16:13:30|||||||||30
1622564020000|2021-06-01 16:13:40|4204.15|4203.75|4204.28|4203.88|4204.28|4203.88|4204.03|4203.63|341
1622564030000|2021-06-01 16:13:50|4204.15|4203.75|4204.28|4203.88|4204.28|4203.88|4204.03|4203.63|136
1622564040000|2021-06-01 16:14:00|4204.53|4204.13|4204.53|4204.13|4204.78|4204.38|4204.53|4204.13|258
1622564050000|2021-06-01 16:14:10|4204.78|4204.38|4204.53|4204.13|4204.78|4204.38|4204.28|4203.88|252
1622564060000|2021-06-01 16:14:20|4204.28|4203.88|4204.65|4204.25|4204.65|4204.25|4204.28|4203.88|194
1622564070000|2021-06-01 16:14:30|4204.53|4204.13|4204.78|4204.38|4204.78|4204.38|4204.53|4204.13|187
1622564080000|2021-06-01 16:14:40|4204.53|4204.13|4204.78|4204.38|4204.78|4204.38|4204.53|4204.13|178
1622564090000|2021-06-01 16:14:50|||||||||23
1622564100000|2021-06-01 16:15:00|4204.53|4204.13|4204.65|4204.25|4204.78|4204.38|4204.53|4204.13|209
1622564110000|2021-06-01 16:15:10|4204.78|4204.38|4205.28|4204.88|4205.28|4204.88|4204.53|4204.13|360
1622564120000|2021-06-01 16:15:20|4205.4|4205|4205.28|4204.88|4205.4|4205|4205.28|4204.88|227
1622564130000|2021-06-01 16:15:30|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|119
1622564140000|2021-06-01 16:15:40|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|97
1622564150000|2021-06-01 16:15:50|||||||||27
1622564160000|2021-06-01 16:16:00|4205.03|4204.63|4205.03|4204.63|4205.28|4204.88|4205.03|4204.63|295
1622564170000|2021-06-01 16:16:10|||||||||9
1622564180000|2021-06-01 16:16:20|4204.78|4204.38|4204.53|4204.13|4205.03|4204.63|4204.53|4204.13|370
1622564190000|2021-06-01 16:16:30|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|211
1622564200000|2021-06-01 16:16:40|4204.53|4204.13|4204.28|4203.88|4204.53|4204.13|4204.28|4203.88|212
1622564210000|2021-06-01 16:16:50|||||||||20
1622564220000|2021-06-01 16:17:00|4204.03|4203.63|4204.28|4203.88|4204.28|4203.88|4204.03|4203.63|126
1622564230000|2021-06-01 16:17:10|4204.15|4203.75|4203.53|4203.13|4204.15|4203.75|4203.53|4203.13|403
1622564240000|2021-06-01 16:17:20|4203.65|4203.25|4203.53|4203.13|4203.65|4203.25|4203.53|4203.13|287
1622564250000|2021-06-01 16:17:30|4203.4|4203|4203.53|4203.13|4203.53|4203.13|4203.28|4202.88|193
1622564260000|2021-06-01 16:17:40|4203.28|4202.88|4203.53|4203.13|4203.53|4203.13|4203.03|4202.63|358
1622564270000|2021-06-01 16:17:50|4203.78|4203.38|4203.78|4203.38|4203.78|4203.38|4203.78|4203.38|88
1622564280000|2021-06-01 16:18:00|4203.53|4203.13|4203.78|4203.38|4203.78|4203.38|4203.28|4202.88|289
1622564290000|2021-06-01 16:18:10|||||||||13
1622564300000|2021-06-01 16:18:20|4203.9|4203.5|4204.03|4203.63|4204.28|4203.88|4203.9|4203.5|578
1622564310000|2021-06-01 16:18:30|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|55
1622564320000|2021-06-01 16:18:40|4204.03|4203.63|4204.03|4203.63|4204.28|4203.88|4204.03|4203.63|182
1622564330000|2021-06-01 16:18:50|4204.28|4203.88|4204.03|4203.63|4204.28|4203.88|4204.03|4203.63|139
1622564340000|2021-06-01 16:19:00|4203.78|4203.38|4203.78|4203.38|4204.03|4203.63|4203.78|4203.38|432
1622564350000|2021-06-01 16:19:10|4203.9|4203.5|4204.03|4203.63|4204.03|4203.63|4203.78|4203.38|53
1622564360000|2021-06-01 16:19:20|4203.78|4203.38|4203.78|4203.38|4204.03|4203.63|4203.78|4203.38|153
1622564370000|2021-06-01 16:19:30|4203.9|4203.5|4203.78|4203.38|4203.9|4203.5|4203.78|4203.38|217
1622564380000|2021-06-01 16:19:40|4203.9|4203.5|4204.03|4203.63|4204.03|4203.63|4203.9|4203.5|116
1622564390000|2021-06-01 16:19:50|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|4204.03|4203.63|345
1622564400000|2021-06-01 16:20:00|4204.53|4204.13|4204.53|4204.13|4204.53|4204.13|4204.28|4203.88|239
1622564410000|2021-06-01 16:20:10|4204.78|4204.38|4204.28|4203.88|4204.78|4204.38|4204.28|4203.88|372
1622564420000|2021-06-01 16:20:20|4204.03|4203.63|4204.03|4203.63|4204.15|4203.75|4204.03|4203.63|175
1622564430000|2021-06-01 16:20:30|4203.78|4203.38|4203.78|4203.38|4204.03|4203.63|4203.78|4203.38|175
1622564440000|2021-06-01 16:20:40|4203.9|4203.5|4203.78|4203.38|4204.03|4203.63|4203.78|4203.38|121
1622564450000|2021-06-01 16:20:50|4203.9|4203.5|4204.03|4203.63|4204.15|4203.75|4203.9|4203.5|140
1622564460000|2021-06-01 16:21:00|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|4204.28|4203.88|55
1622564470000|2021-06-01 16:21:10|4204.53|4204.13|4204.53|4204.13|4204.53|4204.13|4204.28|4203.88|57
1622564480000|2021-06-01 16:21:20|4204.28|4203.88|4204.03|4203.63|4204.28|4203.88|4204.03|4203.63|94
1622564490000|2021-06-01 16:21:30|4204.15|4203.75|4204.28|4203.88|4204.28|4203.88|4204.03|4203.63|68
1622564500000|2021-06-01 16:21:40|4204.53|4204.13|4204.53|4204.13|4204.53|4204.13|4204.28|4203.88|129
1622564510000|2021-06-01 16:21:50|4204.28|4203.88|4204.78|4204.38|4204.78|4204.38|4204.28|4203.88|231
1622564520000|2021-06-01 16:22:00|4205.03|4204.63|4205.28|4204.88|4205.28|4204.88|4205.03|4204.63|591
1622564530000|2021-06-01 16:22:10|4205.53|4205.13|4205.03|4204.63|4205.53|4205.13|4205.03|4204.63|243
1622564540000|2021-06-01 16:22:20|4205.15|4204.75|4205.53|4205.13|4205.53|4205.13|4205.15|4204.75|185
1622564550000|2021-06-01 16:22:30|4205.65|4205.25|4205.53|4205.13|4205.65|4205.25|4205.53|4205.13|174
1622564560000|2021-06-01 16:22:40|4205.78|4205.38|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|253
1622564570000|2021-06-01 16:22:50|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|135
1622564580000|2021-06-01 16:23:00|4206.28|4205.88|4206.78|4206.38|4206.78|4206.38|4206.28|4205.88|475
1622564590000|2021-06-01 16:23:10|||||||||105
1622564600000|2021-06-01 16:23:20|4206.9|4206.5|4206.53|4206.13|4206.9|4206.5|4206.53|4206.13|358
1622564610000|2021-06-01 16:23:30|4206.28|4205.88|4206.53|4206.13|4206.53|4206.13|4206.28|4205.88|380
1622564620000|2021-06-01 16:23:40|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|159
1622564630000|2021-06-01 16:23:50|4206.9|4206.5|4206.78|4206.38|4206.9|4206.5|4206.53|4206.13|312
1622564640000|2021-06-01 16:24:00|4206.65|4206.25|4206.53|4206.13|4206.78|4206.38|4206.53|4206.13|136
1622564650000|2021-06-01 16:24:10|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|135
1622564660000|2021-06-01 16:24:20|4207.03|4206.63|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|349
1622564670000|2021-06-01 16:24:30|4206.65|4206.25|4206.28|4205.88|4206.78|4206.38|4206.28|4205.88|277
1622564680000|2021-06-01 16:24:40|||||||||228
1622564690000|2021-06-01 16:24:50|4206.03|4205.63|4206.03|4205.63|4206.15|4205.75|4206.03|4205.63|276
1622564700000|2021-06-01 16:25:00|4206.15|4205.75|4205.78|4205.38|4206.15|4205.75|4205.78|4205.38|432
1622564710000|2021-06-01 16:25:10|4205.9|4205.5|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|207
1622564720000|2021-06-01 16:25:20|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|101
1622564730000|2021-06-01 16:25:30|4205.9|4205.5|4206.28|4205.88|4206.28|4205.88|4205.9|4205.5|212
1622564740000|2021-06-01 16:25:40|4206.4|4206|4206.53|4206.13|4206.53|4206.13|4206.4|4206|70
1622564750000|2021-06-01 16:25:50|4206.4|4206|4206.28|4205.88|4206.53|4206.13|4206.03|4205.63|223
1622564760000|2021-06-01 16:26:00|4206.4|4206|4206.28|4205.88|4206.53|4206.13|4206.28|4205.88|164
1622564770000|2021-06-01 16:26:10|4206.4|4206|4206.28|4205.88|4206.53|4206.13|4206.28|4205.88|85
1622564780000|2021-06-01 16:26:20|4206.4|4206|4206.53|4206.13|4206.53|4206.13|4206.28|4205.88|71
1622564790000|2021-06-01 16:26:30|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|33
1622564800000|2021-06-01 16:26:40|4206.15|4205.75|4206.03|4205.63|4206.28|4205.88|4206.03|4205.63|189
1622564810000|2021-06-01 16:26:50|4206.15|4205.75|4206.28|4205.88|4206.28|4205.88|4206.15|4205.75|32
1622564820000|2021-06-01 16:27:00|4206.53|4206.13|4206.53|4206.13|4206.53|4206.13|4206.28|4205.88|210
1622564830000|2021-06-01 16:27:10|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|4206.28|4205.88|55
1622564840000|2021-06-01 16:27:20|||||||||84
1622564850000|2021-06-01 16:27:30|4206.4|4206|4206.53|4206.13|4206.53|4206.13|4206.4|4206|127
1622564860000|2021-06-01 16:27:40|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|4206.78|4206.38|19
1622564870000|2021-06-01 16:27:50|4207.03|4206.63|4207.03|4206.63|4207.28|4206.88|4207.03|4206.63|375
1622564880000|2021-06-01 16:28:00|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|4207.28|4206.88|51
1622564890000|2021-06-01 16:28:10|4207.03|4206.63|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|381
1622564900000|2021-06-01 16:28:20|4207.03|4206.63|4206.78|4206.38|4207.03|4206.63|4206.78|4206.38|208
1622564910000|2021-06-01 16:28:30|4206.65|4206.25|4206.28|4205.88|4206.78|4206.38|4206.28|4205.88|224
1622564920000|2021-06-01 16:28:40|4206.15|4205.75|4206.03|4205.63|4206.15|4205.75|4205.78|4205.38|325
1622564930000|2021-06-01 16:28:50|4205.78|4205.38|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|246
1622564940000|2021-06-01 16:29:00|4205.78|4205.38|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|117
1622564950000|2021-06-01 16:29:10|4206.15|4205.75|4206.03|4205.63|4206.28|4205.88|4206.03|4205.63|256
1622564960000|2021-06-01 16:29:20|4205.78|4205.38|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|338
1622564970000|2021-06-01 16:29:30|||||||||3
1622564980000|2021-06-01 16:29:40|4205.9|4205.5|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|174
1622564990000|2021-06-01 16:29:50|4206.28|4205.88|4206.03|4205.63|4206.28|4205.88|4206.03|4205.63|66
1622565000000|2021-06-01 16:30:00|4205.9|4205.5|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|260
1622565010000|2021-06-01 16:30:10|4205.53|4205.13|4205.78|4205.38|4206.03|4205.63|4205.53|4205.13|171
1622565020000|2021-06-01 16:30:20|4205.9|4205.5|4206.28|4205.88|4206.28|4205.88|4205.9|4205.5|161
1622565030000|2021-06-01 16:30:30|4206.15|4205.75|4206.03|4205.63|4206.15|4205.75|4206.03|4205.63|126
1622565040000|2021-06-01 16:30:40|4205.9|4205.5|4205.78|4205.38|4205.9|4205.5|4205.78|4205.38|69
1622565050000|2021-06-01 16:30:50|4205.9|4205.5|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|50
1622565060000|2021-06-01 16:31:00|4205.9|4205.5|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|104
1622565070000|2021-06-01 16:31:10|||||||||4
1622565080000|2021-06-01 16:31:20|4205.78|4205.38|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|371
1622565090000|2021-06-01 16:31:30|4205.53|4205.13|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|123
1622565100000|2021-06-01 16:31:40|4205.28|4204.88|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|275
1622565110000|2021-06-01 16:31:50|4205.4|4205|4205.53|4205.13|4205.53|4205.13|4205.4|4205|126
1622565120000|2021-06-01 16:32:00|4205.78|4205.38|4205.53|4205.13|4205.78|4205.38|4205.28|4204.88|173
1622565130000|2021-06-01 16:32:10|4205.4|4205|4205.28|4204.88|4205.4|4205|4205.03|4204.63|242
1622565140000|2021-06-01 16:32:20|4205.03|4204.63|4205.4|4205|4205.53|4205.13|4205.03|4204.63|183
1622565150000|2021-06-01 16:32:30|4205.28|4204.88|4205.53|4205.13|4205.78|4205.38|4205.28|4204.88|130
1622565160000|2021-06-01 16:32:40|4205.78|4205.38|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|121
1622565170000|2021-06-01 16:32:50|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|183
1622565180000|2021-06-01 16:33:00|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.15|4204.75|281
1622565190000|2021-06-01 16:33:10|4205.53|4205.13|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|179
1622565200000|2021-06-01 16:33:20|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|102
1622565210000|2021-06-01 16:33:30|4205.15|4204.75|4205.28|4204.88|4205.53|4205.13|4205.15|4204.75|110
1622565220000|2021-06-01 16:33:40|4205.53|4205.13|4205.53|4205.13|4205.53|4205.13|4205.53|4205.13|46
1622565230000|2021-06-01 16:33:50|4205.4|4205|4205.78|4205.38|4205.78|4205.38|4205.4|4205|61
1622565240000|2021-06-01 16:34:00|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|176
1622565250000|2021-06-01 16:34:10|4205.78|4205.38|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|74
1622565260000|2021-06-01 16:34:20|4205.78|4205.38|4205.28|4204.88|4205.78|4205.38|4205.28|4204.88|226
1622565270000|2021-06-01 16:34:30|4205.53|4205.13|4205.28|4204.88|4205.53|4205.13|4205.03|4204.63|335
1622565280000|2021-06-01 16:34:40|4205.53|4205.13|4205.53|4205.13|4205.53|4205.13|4205.4|4205|163
1622565290000|2021-06-01 16:34:50|4205.78|4205.38|4205.78|4205.38|4205.78|4205.38|4205.78|4205.38|99
1622565300000|2021-06-01 16:35:00|4206.03|4205.63|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|306
1622565310000|2021-06-01 16:35:10|4205.65|4205.25|4205.53|4205.13|4205.65|4205.25|4205.53|4205.13|111
1622565320000|2021-06-01 16:35:20|4205.65|4205.25|4205.78|4205.38|4205.78|4205.38|4205.65|4205.25|78
1622565330000|2021-06-01 16:35:30|4205.65|4205.25|4205.78|4205.38|4206.03|4205.63|4205.53|4205.13|168
1622565340000|2021-06-01 16:35:40|4206.03|4205.63|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|87
1622565350000|2021-06-01 16:35:50|4205.9|4205.5|4206.03|4205.63|4206.03|4205.63|4205.9|4205.5|85
1622565360000|2021-06-01 16:36:00|4205.78|4205.38|4205.53|4205.13|4206.03|4205.63|4205.53|4205.13|129
1622565370000|2021-06-01 16:36:10|4205.4|4205|4205.28|4204.88|4205.65|4205.25|4205.28|4204.88|295
1622565380000|2021-06-01 16:36:20|4205.4|4205|4205.28|4204.88|4205.53|4205.13|4205.28|4204.88|164
1622565390000|2021-06-01 16:36:30|4205.4|4205|4205.53|4205.13|4205.53|4205.13|4205.28|4204.88|90
1622565400000|2021-06-01 16:36:40|4205.65|4205.25|4205.53|4205.13|4205.78|4205.38|4205.28|4204.88|166
1622565410000|2021-06-01 16:36:50|4205.4|4205|4205.53|4205.13|4205.53|4205.13|4205.4|4205|66
1622565420000|2021-06-01 16:37:00|4205.65|4205.25|4206.03|4205.63|4206.03|4205.63|4205.53|4205.13|170
1622565430000|2021-06-01 16:37:10|4205.9|4205.5|4205.53|4205.13|4205.9|4205.5|4205.53|4205.13|137
1622565440000|2021-06-01 16:37:20|||||||||2
1622565450000|2021-06-01 16:37:30|4205.78|4205.38|4206.03|4205.63|4206.03|4205.63|4205.78|4205.38|47
1622565460000|2021-06-01 16:37:40|4206.15|4205.75|4205.9|4205.5|4206.28|4205.88|4205.78|4205.38|258
1622565470000|2021-06-01 16:37:50|4206.03|4205.63|4205.78|4205.38|4206.03|4205.63|4205.53|4205.13|204
1622565480000|2021-06-01 16:38:00|4205.65|4205.25|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|120
1622565490000|2021-06-01 16:38:10|4205.78|4205.38|4205.78|4205.38|4205.78|4205.38|4205.78|4205.38|77
1622565500000|2021-06-01 16:38:20|4205.9|4205.5|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|377
1622565510000|2021-06-01 16:38:30|4206.03|4205.63|4205.78|4205.38|4206.03|4205.63|4205.78|4205.38|244
1622565520000|2021-06-01 16:38:40|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|4206.03|4205.63|47
1622565530000|2021-06-01 16:38:50|4206.15|4205.75|4206.28|4205.88|4206.28|4205.88|4206.03|4205.63|309
1622565540000|2021-06-01 16:39:00|4206.53|4206.13|4206.28|4205.88|4206.53|4206.13|4206.28|4205.88|115
1622565550000|2021-06-01 16:39:10|||||||||35
1622565560000|2021-06-01 16:39:20|4206.53|4206.13|4206.53|4206.13|4206.53|4206.13|4206.53|4206.13|224
1622565570000|2021-06-01 16:39:30|4206.28|4205.88|4206.03|4205.63|4206.28|4205.88|4206.03|4205.63|146
1622565580000|2021-06-01 16:39:40|4206.15|4205.75|4206.03|4205.63|4206.28|4205.88|4206.03|4205.63|211
1622565590000|2021-06-01 16:39:50|4205.78|4205.38|4205.53|4205.13|4205.78|4205.38|4205.53|4205.13|342
1622565600000|2021-06-01 16:40:00|4205.4|4205|4205.4|4205|4205.65|4205.25|4205.4|4205|244
1622565610000|2021-06-01 16:40:10|||||||||11
1622565620000|2021-06-01 16:40:20|||||||||16
1622565630000|2021-06-01 16:40:30|4205.65|4205.25|4205.65|4205.25|4205.77|4205.37|4205.65|4205.25|263
1622565640000|2021-06-01 16:40:40|4205.77|4205.37|4205.9|4205.5|4205.9|4205.5|4205.77|4205.37|32
1622565650000|2021-06-01 16:40:50|||||||||51
1622565660000|2021-06-01 16:41:00|4206.15|4205.75|4205.9|4205.5|4206.15|4205.75|4205.9|4205.5|212
1622565670000|2021-06-01 16:41:10|||||||||12
1622565680000|2021-06-01 16:41:20|||||||||1
1622565690000|2021-06-01 16:41:30|||||||||44
1622565700000|2021-06-01 16:41:40|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|140
1622565710000|2021-06-01 16:41:50|||||||||3
1622565720000|2021-06-01 16:42:00|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|164
1622565730000|2021-06-01 16:42:10|||||||||59
1622565740000|2021-06-01 16:42:20|4205.77|4205.37|4205.9|4205.5|4205.9|4205.5|4205.77|4205.37|99
1622565750000|2021-06-01 16:42:30|4206.15|4205.75|4206.15|4205.75|4206.27|4205.87|4205.9|4205.5|276
1622565760000|2021-06-01 16:42:40|4206.4|4206|4206.4|4206|4206.4|4206|4206.15|4205.75|158
1622565770000|2021-06-01 16:42:50|4206.65|4206.25|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|301
1622565780000|2021-06-01 16:43:00|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|206
1622565790000|2021-06-01 16:43:10|4206.4|4206|4206.65|4206.25|4206.65|4206.25|4206.4|4206|105
1622565800000|2021-06-01 16:43:20|4206.9|4206.5|4207.15|4206.75|4207.15|4206.75|4206.9|4206.5|460
1622565810000|2021-06-01 16:43:30|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.15|4206.75|544
1622565820000|2021-06-01 16:43:40|4207.9|4207.5|4207.9|4207.5|4207.9|4207.5|4207.4|4207|753
1622565830000|2021-06-01 16:43:50|||||||||133
1622565840000|2021-06-01 16:44:00|4207.77|4207.37|4207.65|4207.25|4207.9|4207.5|4207.4|4207|563
1622565850000|2021-06-01 16:44:10|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.4|4207|284
1622565860000|2021-06-01 16:44:20|4207.9|4207.5|4207.27|4206.87|4207.9|4207.5|4207.27|4206.87|364
1622565870000|2021-06-01 16:44:30|4207.4|4207|4207.4|4207|4207.52|4207.12|4207.4|4207|109
1622565880000|2021-06-01 16:44:40|||||||||4
1622565890000|2021-06-01 16:44:50|4207.27|4206.87|4207.15|4206.75|4207.27|4206.87|4206.9|4206.5|321
1622565900000|2021-06-01 16:45:00|4207.02|4206.62|4207.15|4206.75|4207.15|4206.75|4207.02|4206.62|85
1622565910000|2021-06-01 16:45:10|||||||||21
1622565920000|2021-06-01 16:45:20|||||||||17
1622565930000|2021-06-01 16:45:30|4207.27|4206.87|4207.4|4207|4207.4|4207|4207.27|4206.87|49
1622565940000|2021-06-01 16:45:40|||||||||62
1622565950000|2021-06-01 16:45:50|4207.27|4206.87|4207.4|4207|4207.4|4207|4207.27|4206.87|85
1622565960000|2021-06-01 16:46:00|4207.27|4206.87|4207.15|4206.75|4207.4|4207|4207.15|4206.75|178
1622565970000|2021-06-01 16:46:10|4207.27|4206.87|4206.9|4206.5|4207.4|4207|4206.9|4206.5|369
1622565980000|2021-06-01 16:46:20|4207.02|4206.62|4206.9|4206.5|4207.15|4206.75|4206.9|4206.5|112
1622565990000|2021-06-01 16:46:30|||||||||49
1622566000000|2021-06-01 16:46:40|||||||||98
1622566010000|2021-06-01 16:46:50|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|223
1622566020000|2021-06-01 16:47:00|4206.77|4206.37|4206.9|4206.5|4206.9|4206.5|4206.77|4206.37|83
1622566030000|2021-06-01 16:47:10|4206.77|4206.37|4206.9|4206.5|4206.9|4206.5|4206.77|4206.37|148
1622566040000|2021-06-01 16:47:20|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|62
1622566050000|2021-06-01 16:47:30|4206.77|4206.37|4206.9|4206.5|4206.9|4206.5|4206.77|4206.37|100
1622566060000|2021-06-01 16:47:40|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|245
1622566070000|2021-06-01 16:47:50|||||||||54
1622566080000|2021-06-01 16:48:00|4206.77|4206.37|4206.65|4206.25|4206.77|4206.37|4206.65|4206.25|76
1622566090000|2021-06-01 16:48:10|4206.77|4206.37|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|212
1622566100000|2021-06-01 16:48:20|||||||||35
1622566110000|2021-06-01 16:48:30|||||||||17
1622566120000|2021-06-01 16:48:40|||||||||9
1622566130000|2021-06-01 16:48:50|4206.77|4206.37|4206.65|4206.25|4206.77|4206.37|4206.65|4206.25|58
1622566140000|2021-06-01 16:49:00|4206.52|4206.12|4206.52|4206.12|4206.52|4206.12|4206.52|4206.12|439
1622566150000|2021-06-01 16:49:10|4206.4|4206|4206.4|4206|4206.4|4206|4206.4|4206|93
1622566160000|2021-06-01 16:49:20|||||||||18
1622566170000|2021-06-01 16:49:30|||||||||265
1622566180000|2021-06-01 16:49:40|||||||||25
1622566190000|2021-06-01 16:49:50|4206.27|4205.87|4206.4|4206|4206.4|4206|4206.15|4205.75|241
1622566200000|2021-06-01 16:50:00|4206.27|4205.87|4205.65|4205.25|4206.4|4206|4205.65|4205.25|446
1622566210000|2021-06-01 16:50:10|4205.9|4205.5|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|213
1622566220000|2021-06-01 16:50:20|4205.52|4205.12|4205.15|4204.75|4205.52|4205.12|4204.9|4204.5|583
1622566230000|2021-06-01 16:50:30|4205.27|4204.87|4205.15|4204.75|4205.4|4205|4205.15|4204.75|284
1622566240000|2021-06-01 16:50:40|4205.27|4204.87|4205.4|4205|4205.4|4205|4205.15|4204.75|75
1622566250000|2021-06-01 16:50:50|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|4205.4|4205|204
1622566260000|2021-06-01 16:51:00|4205.4|4205|4205.4|4205|4205.65|4205.25|4205.4|4205|139
1622566270000|2021-06-01 16:51:10|4205.27|4204.87|4205.4|4205|4205.4|4205|4205.15|4204.75|191
1622566280000|2021-06-01 16:51:20|4205.65|4205.25|4205.52|4205.12|4205.65|4205.25|4205.4|4205|153
1622566290000|2021-06-01 16:51:30|4205.4|4205|4205.4|4205|4205.65|4205.25|4205.4|4205|130
1622566300000|2021-06-01 16:51:40|||||||||11
1622566310000|2021-06-01 16:51:50|4205.15|4204.75|4204.65|4204.25|4205.15|4204.75|4204.65|4204.25|409
1622566320000|2021-06-01 16:52:00|4204.9|4204.5|4204.65|4204.25|4204.9|4204.5|4204.65|4204.25|416
1622566330000|2021-06-01 16:52:10|4204.4|4204|4204.15|4203.75|4204.4|4204|4204.15|4203.75|225
1622566340000|2021-06-01 16:52:20|4204.4|4204|4204.4|4204|4204.4|4204|4204.27|4203.87|409
1622566350000|2021-06-01 16:52:30|4204.52|4204.12|4204.65|4204.25|4204.65|4204.25|4204.4|4204|334
1622566360000|2021-06-01 16:52:40|4204.77|4204.37|4204.9|4204.5|4204.9|4204.5|4204.77|4204.37|139
1622566370000|2021-06-01 16:52:50|4204.77|4204.37|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|141
1622566380000|2021-06-01 16:53:00|4204.77|4204.37|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|159
1622566390000|2021-06-01 16:53:10|4204.65|4204.25|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|194
1622566400000|2021-06-01 16:53:20|4204.77|4204.37|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|132
1622566410000|2021-06-01 16:53:30|4204.65|4204.25|4204.65|4204.25|4204.65|4204.25|4204.65|4204.25|64
1622566420000|2021-06-01 16:53:40|4204.77|4204.37|4204.65|4204.25|4204.77|4204.37|4204.65|4204.25|66
1622566430000|2021-06-01 16:53:50|4204.52|4204.12|4204.4|4204|4204.65|4204.25|4204.4|4204|100
1622566440000|2021-06-01 16:54:00|4204.15|4203.75|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|229
1622566450000|2021-06-01 16:54:10|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.15|4202.75|846
1622566460000|2021-06-01 16:54:20|4203.65|4203.25|4203.65|4203.25|4203.65|4203.25|4203.4|4203|230
1622566470000|2021-06-01 16:54:30|4203.77|4203.37|4203.9|4203.5|4203.9|4203.5|4203.77|4203.37|179
1622566480000|2021-06-01 16:54:40|4204.02|4203.62|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|213
1622566490000|2021-06-01 16:54:50|4204.02|4203.62|4204.15|4203.75|4204.15|4203.75|4204.02|4203.62|39
1622566500000|2021-06-01 16:55:00|4204.4|4204|4203.9|4203.5|4204.4|4204|4203.9|4203.5|116
1622566510000|2021-06-01 16:55:10|4203.77|4203.37|4203.65|4203.25|4203.9|4203.5|4203.65|4203.25|206
1622566520000|2021-06-01 16:55:20|4203.9|4203.5|4203.52|4203.12|4203.9|4203.5|4203.4|4203|264
1622566530000|2021-06-01 16:55:30|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.4|4203|50
1622566540000|2021-06-01 16:55:40|||||||||8
1622566550000|2021-06-01 16:55:50|4203.27|4202.87|4203.4|4203|4203.4|4203|4203.15|4202.75|299
1622566560000|2021-06-01 16:56:00|4203.27|4202.87|4202.9|4202.5|4203.27|4202.87|4202.9|4202.5|276
1622566570000|2021-06-01 16:56:10|||||||||214
1622566580000|2021-06-01 16:56:20|4202.77|4202.37|4202.9|4202.5|4203.15|4202.75|4202.65|4202.25|462
1622566590000|2021-06-01 16:56:30|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|446
1622566600000|2021-06-01 16:56:40|||||||||59
1622566610000|2021-06-01 16:56:50|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.77|4202.37|132
1622566620000|2021-06-01 16:57:00|4203.02|4202.62|4203.4|4203|4203.52|4203.12|4203.02|4202.62|367
1622566630000|2021-06-01 16:57:10|4203.15|4202.75|4203.4|4203|4203.4|4203|4203.15|4202.75|121
1622566640000|2021-06-01 16:57:20|4203.15|4202.75|4203.15|4202.75|4203.15|4202.75|4203.15|4202.75|15
1622566650000|2021-06-01 16:57:30|4202.9|4202.5|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|266
1622566660000|2021-06-01 16:57:40|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|194
1622566670000|2021-06-01 16:57:50|||||||||82
1622566680000|2021-06-01 16:58:00|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|319
1622566690000|2021-06-01 16:58:10|4203.02|4202.62|4203.15|4202.75|4203.15|4202.75|4202.9|4202.5|116
1622566700000|2021-06-01 16:58:20|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|89
1622566710000|2021-06-01 16:58:30|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.77|4202.37|211
1622566720000|2021-06-01 16:58:40|4203.02|4202.62|4203.4|4203|4203.4|4203|4203.02|4202.62|68
1622566730000|2021-06-01 16:58:50|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.4|4203|211
1622566740000|2021-06-01 16:59:00|4203.27|4202.87|4203.15|4202.75|4203.27|4202.87|4203.15|4202.75|192
1622566750000|2021-06-01 16:59:10|4203.02|4202.62|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|86
1622566760000|2021-06-01 16:59:20|4203.15|4202.75|4203.4|4203|4203.4|4203|4203.15|4202.75|123
1622566770000|2021-06-01 16:59:30|4203.52|4203.12|4203.4|4203|4203.65|4203.25|4203.4|4203|122
1622566780000|2021-06-01 16:59:40|4203.65|4203.25|4203.65|4203.25|4203.65|4203.25|4203.4|4203|87
1622566790000|2021-06-01 16:59:50|4203.9|4203.5|4203.9|4203.5|4203.9|4203.5|4203.9|4203.5|94
1622566800000|2021-06-01 17:00:00|4203.65|4203.25|4203.9|4203.5|4203.9|4203.5|4203.65|4203.25|112
1622566810000|2021-06-01 17:00:10|4204.15|4203.75|4203.9|4203.5|4204.15|4203.75|4203.65|4203.25|321
1622566820000|2021-06-01 17:00:20|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.4|4203|275
1622566830000|2021-06-01 17:00:30|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.4|4203|190
1622566840000|2021-06-01 17:00:40|4203.52|4203.12|4203.65|4203.25|4203.65|4203.25|4203.52|4203.12|28
1622566850000|2021-06-01 17:00:50|4203.77|4203.37|4203.77|4203.37|4203.9|4203.5|4203.65|4203.25|134
1622566860000|2021-06-01 17:01:00|4203.9|4203.5|4203.65|4203.25|4203.9|4203.5|4203.65|4203.25|154
1622566870000|2021-06-01 17:01:10|4203.77|4203.37|4203.4|4203|4203.77|4203.37|4203.4|4203|223
1622566880000|2021-06-01 17:01:20|4203.52|4203.12|4203.4|4203|4203.65|4203.25|4203.4|4203|146
1622566890000|2021-06-01 17:01:30|4203.27|4202.87|4202.9|4202.5|4203.27|4202.87|4202.9|4202.5|211
1622566900000|2021-06-01 17:01:40|4202.77|4202.37|4202.65|4202.25|4202.77|4202.37|4202.65|4202.25|307
1622566910000|2021-06-01 17:01:50|4202.52|4202.12|4202.9|4202.5|4202.9|4202.5|4202.4|4202|365
1622566920000|2021-06-01 17:02:00|4202.65|4202.25|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|240
1622566930000|2021-06-01 17:02:10|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|94
1622566940000|2021-06-01 17:02:20|4202.77|4202.37|4202.65|4202.25|4202.77|4202.37|4202.65|4202.25|54
1622566950000|2021-06-01 17:02:30|||||||||156
1622566960000|2021-06-01 17:02:40|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|232
1622566970000|2021-06-01 17:02:50|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|53
1622566980000|2021-06-01 17:03:00|||||||||72
1622566990000|2021-06-01 17:03:10|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|190
1622567000000|2021-06-01 17:03:20|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.4|4202|183
1622567010000|2021-06-01 17:03:30|4202.9|4202.5|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|143
1622567020000|2021-06-01 17:03:40|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.52|4202.12|124
1622567030000|2021-06-01 17:03:50|||||||||14
1622567040000|2021-06-01 17:04:00|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.52|4202.12|150
1622567050000|2021-06-01 17:04:10|4202.4|4202|4202.4|4202|4202.4|4202|4202.4|4202|85
1622567060000|2021-06-01 17:04:20|4202.15|4201.75|4201.65|4201.25|4202.15|4201.75|4201.65|4201.25|847
1622567070000|2021-06-01 17:04:30|4201.9|4201.5|4201.4|4201|4201.9|4201.5|4201.15|4200.75|518
1622567080000|2021-06-01 17:04:40|4201.15|4200.75|4201.15|4200.75|4201.4|4201|4201.15|4200.75|283
1622567090000|2021-06-01 17:04:50|4200.9|4200.5|4200.65|4200.25|4200.9|4200.5|4200.65|4200.25|566
1622567100000|2021-06-01 17:05:00|4200.4|4200|4198.9|4198.5|4200.4|4200|4198.9|4198.5|2744
1622567110000|2021-06-01 17:05:10|4198.65|4198.25|4199.4|4199|4199.4|4199|4198.65|4198.25|716
1622567120000|2021-06-01 17:05:20|4199.65|4199.25|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|572
1622567130000|2021-06-01 17:05:30|4199.4|4199|4199.65|4199.25|4199.9|4199.5|4199.4|4199|514
1622567140000|2021-06-01 17:05:40|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.4|4199|530
1622567150000|2021-06-01 17:05:50|4200.15|4199.75|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|253
1622567160000|2021-06-01 17:06:00|4199.65|4199.25|4199.4|4199|4199.65|4199.25|4199.4|4199|430
1622567170000|2021-06-01 17:06:10|4199.15|4198.75|4199.15|4198.75|4199.15|4198.75|4199.15|4198.75|614
1622567180000|2021-06-01 17:06:20|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.4|4198|705
1622567190000|2021-06-01 17:06:30|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|561
1622567200000|2021-06-01 17:06:40|4198.77|4198.37|4198.65|4198.25|4198.77|4198.37|4198.65|4198.25|246
1622567210000|2021-06-01 17:06:50|4198.52|4198.12|4198.4|4198|4198.65|4198.25|4198.4|4198|1012
1622567220000|2021-06-01 17:07:00|4198.65|4198.25|4198.9|4198.5|4199.15|4198.75|4198.65|4198.25|605
1622567230000|2021-06-01 17:07:10|||||||||37
1622567240000|2021-06-01 17:07:20|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|101
1622567250000|2021-06-01 17:07:30|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|340
1622567260000|2021-06-01 17:07:40|4199.15|4198.75|4199.4|4199|4199.4|4199|4198.9|4198.5|532
1622567270000|2021-06-01 17:07:50|4199.15|4198.75|4199.65|4199.25|4199.65|4199.25|4199.15|4198.75|339
1622567280000|2021-06-01 17:08:00|4199.9|4199.5|4200.15|4199.75|4200.15|4199.75|4199.9|4199.5|1066
1622567290000|2021-06-01 17:08:10|4200.4|4200|4200.15|4199.75|4200.4|4200|4200.15|4199.75|252
1622567300000|2021-06-01 17:08:20|4200.27|4199.87|4200.4|4200|4200.65|4200.25|4200.27|4199.87|368
1622567310000|2021-06-01 17:08:30|4200.65|4200.25|4200.15|4199.75|4200.65|4200.25|4200.15|4199.75|133
1622567320000|2021-06-01 17:08:40|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|111
1622567330000|2021-06-01 17:08:50|||||||||9
1622567340000|2021-06-01 17:09:00|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|108
1622567350000|2021-06-01 17:09:10|4200.27|4199.87|4200.65|4200.25|4200.65|4200.25|4200.15|4199.75|423
1622567360000|2021-06-01 17:09:20|4200.9|4200.5|4200.9|4200.5|4200.9|4200.5|4200.65|4200.25|472
1622567370000|2021-06-01 17:09:30|4201.15|4200.75|4200.9|4200.5|4201.15|4200.75|4200.65|4200.25|281
1622567380000|2021-06-01 17:09:40|4201.15|4200.75|4201.15|4200.75|4201.15|4200.75|4200.9|4200.5|302
1622567390000|2021-06-01 17:09:50|4200.9|4200.5|4200.9|4200.5|4201.15|4200.75|4200.9|4200.5|349
1622567400000|2021-06-01 17:10:00|4200.65|4200.25|4200.9|4200.5|4201.15|4200.75|4200.65|4200.25|420
1622567410000|2021-06-01 17:10:10|4200.65|4200.25|4200.4|4200|4200.65|4200.25|4200.4|4200|161
1622567420000|2021-06-01 17:10:20|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|85
1622567430000|2021-06-01 17:10:30|||||||||114
1622567440000|2021-06-01 17:10:40|4200.02|4199.62|4200.15|4199.75|4200.15|4199.75|4199.9|4199.5|196
1622567450000|2021-06-01 17:10:50|4200.02|4199.62|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|184
1622567460000|2021-06-01 17:11:00|4200.15|4199.75|4200.4|4200|4200.4|4200|4200.15|4199.75|462
1622567470000|2021-06-01 17:11:10|4200.65|4200.25|4200.4|4200|4200.65|4200.25|4200.4|4200|176
1622567480000|2021-06-01 17:11:20|4200.65|4200.25|4200.15|4199.75|4200.65|4200.25|4200.15|4199.75|159
1622567490000|2021-06-01 17:11:30|4199.9|4199.5|4200.15|4199.75|4200.15|4199.75|4199.9|4199.5|267
1622567500000|2021-06-01 17:11:40|4200.4|4200|4200.4|4200|4200.4|4200|4200.4|4200|53
1622567510000|2021-06-01 17:11:50|4200.65|4200.25|4200.65|4200.25|4200.9|4200.5|4200.65|4200.25|302
1622567520000|2021-06-01 17:12:00|4200.52|4200.12|4200.4|4200|4200.52|4200.12|4200.4|4200|173
1622567530000|2021-06-01 17:12:10|||||||||132
1622567540000|2021-06-01 17:12:20|4200.52|4200.12|4200.4|4200|4200.52|4200.12|4200.4|4200|89
1622567550000|2021-06-01 17:12:30|4200.52|4200.12|4200.65|4200.25|4200.65|4200.25|4200.4|4200|142
1622567560000|2021-06-01 17:12:40|||||||||163
1622567570000|2021-06-01 17:12:50|4200.77|4200.37|4200.65|4200.25|4200.9|4200.5|4200.65|4200.25|146
1622567580000|2021-06-01 17:13:00|4200.77|4200.37|4200.65|4200.25|4200.77|4200.37|4200.65|4200.25|67
1622567590000|2021-06-01 17:13:10|4200.52|4200.12|4200.65|4200.25|4200.65|4200.25|4200.52|4200.12|181
1622567600000|2021-06-01 17:13:20|4200.4|4200|4200.65|4200.25|4200.65|4200.25|4200.4|4200|138
1622567610000|2021-06-01 17:13:30|4200.9|4200.5|4200.65|4200.25|4200.9|4200.5|4200.65|4200.25|90
1622567620000|2021-06-01 17:13:40|||||||||8
1622567630000|2021-06-01 17:13:50|4200.4|4200|4200.4|4200|4200.4|4200|4200.15|4199.75|217
1622567640000|2021-06-01 17:14:00|4200.27|4199.87|4200.15|4199.75|4200.27|4199.87|4199.9|4199.5|262
1622567650000|2021-06-01 17:14:10|4200.27|4199.87|4200.15|4199.75|4200.4|4200|4200.15|4199.75|210
1622567660000|2021-06-01 17:14:20|4200.02|4199.62|4199.65|4199.25|4200.02|4199.62|4199.65|4199.25|171
1622567670000|2021-06-01 17:14:30|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.65|4199.25|112
1622567680000|2021-06-01 17:14:40|4199.77|4199.37|4199.4|4199|4199.9|4199.5|4199.4|4199|354
1622567690000|2021-06-01 17:14:50|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|4199.52|4199.12|40
1622567700000|2021-06-01 17:15:00|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.4|4199|380
1622567710000|2021-06-01 17:15:10|4200.15|4199.75|4200.15|4199.75|4200.27|4199.87|4200.15|4199.75|126
1622567720000|2021-06-01 17:15:20|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|39
1622567730000|2021-06-01 17:15:30|4199.77|4199.37|4199.65|4199.25|4199.77|4199.37|4199.65|4199.25|131
1622567740000|2021-06-01 17:15:40|4199.4|4199|4199.4|4199|4199.65|4199.25|4199.4|4199|180
1622567750000|2021-06-01 17:15:50|4199.15|4198.75|4199.15|4198.75|4199.4|4199|4199.15|4198.75|234
1622567760000|2021-06-01 17:16:00|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|297
1622567770000|2021-06-01 17:16:10|||||||||110
1622567780000|2021-06-01 17:16:20|4199.15|4198.75|4199.15|4198.75|4199.27|4198.87|4198.9|4198.5|313
1622567790000|2021-06-01 17:16:30|4199.27|4198.87|4198.9|4198.5|4199.27|4198.87|4198.9|4198.5|114
1622567800000|2021-06-01 17:16:40|4199.02|4198.62|4198.9|4198.5|4199.02|4198.62|4198.9|4198.5|66
1622567810000|2021-06-01 17:16:50|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|178
1622567820000|2021-06-01 17:17:00|4199.15|4198.75|4199.4|4199|4199.4|4199|4199.15|4198.75|185
1622567830000|2021-06-01 17:17:10|4198.9|4198.5|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|145
1622567840000|2021-06-01 17:17:20|4198.77|4198.37|4198.9|4198.5|4198.9|4198.5|4198.77|4198.37|189
1622567850000|2021-06-01 17:17:30|4199.15|4198.75|4199.4|4199|4199.4|4199|4199.15|4198.75|108
1622567860000|2021-06-01 17:17:40|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|4199.4|4199|213
1622567870000|2021-06-01 17:17:50|||||||||13
1622567880000|2021-06-01 17:18:00|4199.4|4199|4199.4|4199|4199.4|4199|4199.15|4198.75|229
1622567890000|2021-06-01 17:18:10|4199.52|4199.12|4199.4|4199|4199.65|4199.25|4199.4|4199|73
1622567900000|2021-06-01 17:18:20|4199.27|4198.87|4199.15|4198.75|4199.4|4199|4199.15|4198.75|146
1622567910000|2021-06-01 17:18:30|||||||||47
1622567920000|2021-06-01 17:18:40|||||||||168
1622567930000|2021-06-01 17:18:50|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|297
1622567940000|2021-06-01 17:19:00|4199.02|4198.62|4198.65|4198.25|4199.15|4198.75|4198.65|4198.25|583
1622567950000|2021-06-01 17:19:10|4198.4|4198|4198.65|4198.25|4198.65|4198.25|4198.4|4198|152
1622567960000|2021-06-01 17:19:20|||||||||252
1622567970000|2021-06-01 17:19:30|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|231
1622567980000|2021-06-01 17:19:40|4198.65|4198.25|4198.65|4198.25|4199.15|4198.75|4198.65|4198.25|430
1622567990000|2021-06-01 17:19:50|4198.52|4198.12|4198.65|4198.25|4198.65|4198.25|4198.52|4198.12|306
1622568000000|2021-06-01 17:20:00|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|147
1622568010000|2021-06-01 17:20:10|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|62
1622568020000|2021-06-01 17:20:20|||||||||61
1622568030000|2021-06-01 17:20:30|4198.77|4198.37|4199.15|4198.75|4199.15|4198.75|4198.77|4198.37|226
1622568040000|2021-06-01 17:20:40|4198.9|4198.5|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|206
1622568050000|2021-06-01 17:20:50|4198.9|4198.5|4198.65|4198.25|4199.15|4198.75|4198.65|4198.25|293
1622568060000|2021-06-01 17:21:00|4198.77|4198.37|4198.65|4198.25|4198.9|4198.5|4198.65|4198.25|129
1622568070000|2021-06-01 17:21:10|4198.52|4198.12|4198.4|4198|4198.52|4198.12|4198.4|4198|113
1622568080000|2021-06-01 17:21:20|4198.65|4198.25|4198.4|4198|4198.65|4198.25|4198.4|4198|167
1622568090000|2021-06-01 17:21:30|||||||||26
1622568100000|2021-06-01 17:21:40|4198.15|4197.75|4197.9|4197.5|4198.4|4198|4197.9|4197.5|1665
1622568110000|2021-06-01 17:21:50|4198.02|4197.62|4197.9|4197.5|4198.15|4197.75|4197.9|4197.5|1927
1622568120000|2021-06-01 17:22:00|4198.15|4197.75|4198.15|4197.75|4198.15|4197.75|4197.9|4197.5|380
1622568130000|2021-06-01 17:22:10|4198.4|4198|4198.15|4197.75|4198.4|4198|4198.15|4197.75|359
1622568140000|2021-06-01 17:22:20|4198.4|4198|4198.65|4198.25|4198.65|4198.25|4198.4|4198|462
1622568150000|2021-06-01 17:22:30|4198.4|4198|4198.4|4198|4198.4|4198|4198.15|4197.75|343
1622568160000|2021-06-01 17:22:40|4198.15|4197.75|4198.4|4198|4198.4|4198|4198.15|4197.75|139
1622568170000|2021-06-01 17:22:50|4198.15|4197.75|4198.4|4198|4198.4|4198|4198.15|4197.75|100
1622568180000|2021-06-01 17:23:00|4198.65|4198.25|4198.9|4198.5|4198.9|4198.5|4198.52|4198.12|373
1622568190000|2021-06-01 17:23:10|4198.77|4198.37|4198.15|4197.75|4198.77|4198.37|4198.15|4197.75|286
1622568200000|2021-06-01 17:23:20|4198.4|4198|4198.4|4198|4198.4|4198|4198.4|4198|82
1622568210000|2021-06-01 17:23:30|4198.52|4198.12|4198.4|4198|4198.65|4198.25|4198.4|4198|503
1622568220000|2021-06-01 17:23:40|4198.52|4198.12|4198.65|4198.25|4198.9|4198.5|4198.4|4198|119
1622568230000|2021-06-01 17:23:50|4198.4|4198|4198.4|4198|4198.65|4198.25|4198.4|4198|86
1622568240000|2021-06-01 17:24:00|4198.52|4198.12|4198.9|4198.5|4198.9|4198.5|4198.4|4198|272
1622568250000|2021-06-01 17:24:10|4199.15|4198.75|4199.4|4199|4199.4|4199|4198.9|4198.5|489
1622568260000|2021-06-01 17:24:20|||||||||85
1622568270000|2021-06-01 17:24:30|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.65|4198.25|406
1622568280000|2021-06-01 17:24:40|4198.77|4198.37|4198.65|4198.25|4198.9|4198.5|4198.65|4198.25|140
1622568290000|2021-06-01 17:24:50|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|212
1622568300000|2021-06-01 17:25:00|4198.77|4198.37|4198.9|4198.5|4198.9|4198.5|4198.77|4198.37|44
1622568310000|2021-06-01 17:25:10|4198.77|4198.37|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|186
1622568320000|2021-06-01 17:25:20|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|142
1622568330000|2021-06-01 17:25:30|4198.9|4198.5|4198.65|4198.25|4199.02|4198.62|4198.65|4198.25|236
1622568340000|2021-06-01 17:25:40|4198.52|4198.12|4198.65|4198.25|4198.65|4198.25|4198.4|4198|163
1622568350000|2021-06-01 17:25:50|4198.77|4198.37|4199.15|4198.75|4199.15|4198.75|4198.77|4198.37|235
1622568360000|2021-06-01 17:26:00|4198.9|4198.5|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|201
1622568370000|2021-06-01 17:26:10|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|141
1622568380000|2021-06-01 17:26:20|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|95
1622568390000|2021-06-01 17:26:30|||||||||4
1622568400000|2021-06-01 17:26:40|4198.9|4198.5|4198.77|4198.37|4198.9|4198.5|4198.65|4198.25|189
1622568410000|2021-06-01 17:26:50|4198.65|4198.25|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|145
1622568420000|2021-06-01 17:27:00|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|52
1622568430000|2021-06-01 17:27:10|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|133
1622568440000|2021-06-01 17:27:20|4199.02|4198.62|4198.65|4198.25|4199.02|4198.62|4198.65|4198.25|233
1622568450000|2021-06-01 17:27:30|4198.4|4198|4198.65|4198.25|4198.65|4198.25|4198.4|4198|266
1622568460000|2021-06-01 17:27:40|4198.9|4198.5|4198.9|4198.5|4199.02|4198.62|4198.9|4198.5|210
1622568470000|2021-06-01 17:27:50|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|102
1622568480000|2021-06-01 17:28:00|||||||||12
1622568490000|2021-06-01 17:28:10|4199.4|4199|4199.4|4199|4199.4|4199|4199.4|4199|254
1622568500000|2021-06-01 17:28:20|4199.52|4199.12|4199.65|4199.25|4199.65|4199.25|4199.4|4199|141
1622568510000|2021-06-01 17:28:30|||||||||190
1622568520000|2021-06-01 17:28:40|4199.4|4199|4199.15|4198.75|4199.4|4199|4199.15|4198.75|307
1622568530000|2021-06-01 17:28:50|4199.27|4198.87|4198.9|4198.5|4199.27|4198.87|4198.9|4198.5|182
1622568540000|2021-06-01 17:29:00|4199.02|4198.62|4198.9|4198.5|4199.02|4198.62|4198.65|4198.25|297
1622568550000|2021-06-01 17:29:10|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|274
1622568560000|2021-06-01 17:29:20|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|157
1622568570000|2021-06-01 17:29:30|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|82
1622568580000|2021-06-01 17:29:40|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|112
1622568590000|2021-06-01 17:29:50|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|82
1622568600000|2021-06-01 17:30:00|4198.65|4198.25|4198.65|4198.25|4198.9|4198.5|4198.65|4198.25|217
1622568610000|2021-06-01 17:30:10|4198.4|4198|4198.9|4198.5|4198.9|4198.5|4198.4|4198|254
1622568620000|2021-06-01 17:30:20|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|105
1622568630000|2021-06-01 17:30:30|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|32
1622568640000|2021-06-01 17:30:40|4199.4|4199|4199.4|4199|4199.4|4199|4199.15|4198.75|386
1622568650000|2021-06-01 17:30:50|4199.15|4198.75|4199.15|4198.75|4199.15|4198.75|4199.15|4198.75|156
1622568660000|2021-06-01 17:31:00|||||||||31
1622568670000|2021-06-01 17:31:10|4198.9|4198.5|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|153
1622568680000|2021-06-01 17:31:20|||||||||61
1622568690000|2021-06-01 17:31:30|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|74
1622568700000|2021-06-01 17:31:40|4198.77|4198.37|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|195
1622568710000|2021-06-01 17:31:50|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|80
1622568720000|2021-06-01 17:32:00|4199.4|4199|4198.9|4198.5|4199.4|4199|4198.9|4198.5|232
1622568730000|2021-06-01 17:32:10|4199.02|4198.62|4198.9|4198.5|4199.4|4199|4198.9|4198.5|240
1622568740000|2021-06-01 17:32:20|||||||||230
1622568750000|2021-06-01 17:32:30|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|111
1622568760000|2021-06-01 17:32:40|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|73
1622568770000|2021-06-01 17:32:50|4199.15|4198.75|4199.15|4198.75|4199.4|4199|4199.02|4198.62|468
1622568780000|2021-06-01 17:33:00|4199.4|4199|4199.65|4199.25|4199.65|4199.25|4199.27|4198.87|394
1622568790000|2021-06-01 17:33:10|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.65|4199.25|492
1622568800000|2021-06-01 17:33:20|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|291
1622568810000|2021-06-01 17:33:30|4200.27|4199.87|4200.15|4199.75|4200.4|4200|4199.9|4199.5|505
1622568820000|2021-06-01 17:33:40|4199.9|4199.5|4200.15|4199.75|4200.27|4199.87|4199.9|4199.5|233
1622568830000|2021-06-01 17:33:50|4200.27|4199.87|4200.27|4199.87|4200.4|4200|4200.15|4199.75|110
1622568840000|2021-06-01 17:34:00|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|248
1622568850000|2021-06-01 17:34:10|4200.4|4200|4199.9|4199.5|4200.4|4200|4199.9|4199.5|132
1622568860000|2021-06-01 17:34:20|4199.77|4199.37|4199.65|4199.25|4199.77|4199.37|4199.65|4199.25|155
1622568870000|2021-06-01 17:34:30|4199.77|4199.37|4199.9|4199.5|4200.02|4199.62|4199.65|4199.25|331
1622568880000|2021-06-01 17:34:40|4200.02|4199.62|4200.15|4199.75|4200.27|4199.87|4200.02|4199.62|217
1622568890000|2021-06-01 17:34:50|4200.4|4200|4200.4|4200|4200.4|4200|4200.4|4200|47
1622568900000|2021-06-01 17:35:00|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4199.9|4199.5|267
1622568910000|2021-06-01 17:35:10|4199.9|4199.5|4199.9|4199.5|4200.15|4199.75|4199.65|4199.25|380
1622568920000|2021-06-01 17:35:20|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|115
1622568930000|2021-06-01 17:35:30|4200.27|4199.87|4199.9|4199.5|4200.4|4200|4199.9|4199.5|188
1622568940000|2021-06-01 17:35:40|4200.02|4199.62|4199.9|4199.5|4200.02|4199.62|4199.9|4199.5|15
1622568950000|2021-06-01 17:35:50|4199.65|4199.25|4199.9|4199.5|4199.9|4199.5|4199.65|4199.25|186
1622568960000|2021-06-01 17:36:00|4199.4|4199|4199.4|4199|4199.65|4199.25|4199.4|4199|400
1622568970000|2021-06-01 17:36:10|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|27
1622568980000|2021-06-01 17:36:20|4199.77|4199.37|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|243
1622568990000|2021-06-01 17:36:30|4199.77|4199.37|4199.9|4199.5|4199.9|4199.5|4199.65|4199.25|67
1622569000000|2021-06-01 17:36:40|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|61
1622569010000|2021-06-01 17:36:50|4199.77|4199.37|4199.9|4199.5|4199.9|4199.5|4199.65|4199.25|73
1622569020000|2021-06-01 17:37:00|4200.15|4199.75|4199.9|4199.5|4200.4|4200|4199.9|4199.5|318
1622569030000|2021-06-01 17:37:10|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4199.9|4199.5|81
1622569040000|2021-06-01 17:37:20|4200.4|4200|4200.15|4199.75|4200.4|4200|4200.02|4199.62|267
1622569050000|2021-06-01 17:37:30|4200.02|4199.62|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|64
1622569060000|2021-06-01 17:37:40|4199.77|4199.37|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|110
1622569070000|2021-06-01 17:37:50|4199.77|4199.37|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|82
1622569080000|2021-06-01 17:38:00|4199.52|4199.12|4199.65|4199.25|4199.65|4199.25|4199.52|4199.12|211
1622569090000|2021-06-01 17:38:10|4199.77|4199.37|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|179
1622569100000|2021-06-01 17:38:20|4199.77|4199.37|4199.4|4199|4199.9|4199.5|4199.27|4198.87|226
1622569110000|2021-06-01 17:38:30|4199.27|4198.87|4199.4|4199|4199.4|4199|4199.27|4198.87|110
1622569120000|2021-06-01 17:38:40|||||||||17
1622569130000|2021-06-01 17:38:50|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|4199.65|4199.25|140
1622569140000|2021-06-01 17:39:00|4199.9|4199.5|4200.15|4199.75|4200.4|4200|4199.9|4199.5|360
1622569150000|2021-06-01 17:39:10|4200.27|4199.87|4200.15|4199.75|4200.27|4199.87|4200.15|4199.75|53
1622569160000|2021-06-01 17:39:20|4200.02|4199.62|4199.9|4199.5|4200.02|4199.62|4199.9|4199.5|104
1622569170000|2021-06-01 17:39:30|4200.02|4199.62|4199.9|4199.5|4200.02|4199.62|4199.9|4199.5|49
1622569180000|2021-06-01 17:39:40|4200.02|4199.62|4200.15|4199.75|4200.4|4200|4199.9|4199.5|325
1622569190000|2021-06-01 17:39:50|4200.27|4199.87|4200.15|4199.75|4200.27|4199.87|4200.15|4199.75|68
1622569200000|2021-06-01 17:40:00|4200.02|4199.62|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|305
1622569210000|2021-06-01 17:40:10|4199.65|4199.25|4200.15|4199.75|4200.15|4199.75|4199.65|4199.25|176
1622569220000|2021-06-01 17:40:20|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|4199.9|4199.5|73
1622569230000|2021-06-01 17:40:30|4199.77|4199.37|4199.4|4199|4199.77|4199.37|4199.4|4199|246
1622569240000|2021-06-01 17:40:40|||||||||29
1622569250000|2021-06-01 17:40:50|||||||||106
1622569260000|2021-06-01 17:41:00|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|398
1622569270000|2021-06-01 17:41:10|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|152
1622569280000|2021-06-01 17:41:20|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.77|4198.37|229
1622569290000|2021-06-01 17:41:30|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|256
1622569300000|2021-06-01 17:41:40|4199.02|4198.62|4198.9|4198.5|4199.02|4198.62|4198.9|4198.5|145
1622569310000|2021-06-01 17:41:50|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|157
1622569320000|2021-06-01 17:42:00|4199.15|4198.75|4199.4|4199|4199.4|4199|4199.15|4198.75|105
1622569330000|2021-06-01 17:42:10|4199.52|4199.12|4199.4|4199|4199.65|4199.25|4199.4|4199|96
1622569340000|2021-06-01 17:42:20|4199.52|4199.12|4199.65|4199.25|4199.65|4199.25|4199.4|4199|93
1622569350000|2021-06-01 17:42:30|4199.4|4199|4199.4|4199|4199.52|4199.12|4199.4|4199|251
1622569360000|2021-06-01 17:42:40|4199.15|4198.75|4199.02|4198.62|4199.15|4198.75|4198.9|4198.5|271
1622569370000|2021-06-01 17:42:50|4199.15|4198.75|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|81
1622569380000|2021-06-01 17:43:00|4199.02|4198.62|4198.65|4198.25|4199.15|4198.75|4198.65|4198.25|206
1622569390000|2021-06-01 17:43:10|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|4198.9|4198.5|81
1622569400000|2021-06-01 17:43:20|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.4|4198|281
1622569410000|2021-06-01 17:43:30|4198.52|4198.12|4198.65|4198.25|4198.65|4198.25|4198.4|4198|102
1622569420000|2021-06-01 17:43:40|4198.4|4198|4198.4|4198|4198.4|4198|4198.4|4198|49
1622569430000|2021-06-01 17:43:50|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.4|4198|114
1622569440000|2021-06-01 17:44:00|4198.52|4198.12|4198.4|4198|4198.77|4198.37|4198.4|4198|248
1622569450000|2021-06-01 17:44:10|4198.15|4197.75|4198.15|4197.75|4198.15|4197.75|4198.15|4197.75|123
1622569460000|2021-06-01 17:44:20|4198.65|4198.25|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|139
1622569470000|2021-06-01 17:44:30|4198.65|4198.25|4198.4|4198|4198.65|4198.25|4198.4|4198|297
1622569480000|2021-06-01 17:44:40|4198.52|4198.12|4198.4|4198|4198.65|4198.25|4198.4|4198|136
1622569490000|2021-06-01 17:44:50|4198.65|4198.25|4198.65|4198.25|4198.65|4198.25|4198.4|4198|138
1622569500000|2021-06-01 17:45:00|4198.77|4198.37|4198.9|4198.5|4198.9|4198.5|4198.65|4198.25|444
1622569510000|2021-06-01 17:45:10|||||||||282
1622569520000|2021-06-01 17:45:20|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|59
1622569530000|2021-06-01 17:45:30|4199.4|4199|4199.65|4199.25|4199.65|4199.25|4199.4|4199|173
1622569540000|2021-06-01 17:45:40|4199.9|4199.5|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|389
1622569550000|2021-06-01 17:45:50|4199.4|4199|4199.15|4198.75|4199.65|4199.25|4199.15|4198.75|100
1622569560000|2021-06-01 17:46:00|4199.27|4198.87|4199.9|4199.5|4199.9|4199.5|4199.27|4198.87|171
1622569570000|2021-06-01 17:46:10|4199.77|4199.37|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|394
1622569580000|2021-06-01 17:46:20|4199.9|4199.5|4199.65|4199.25|4199.9|4199.5|4199.4|4199|241
1622569590000|2021-06-01 17:46:30|4199.4|4199|4199.15|4198.75|4199.4|4199|4199.15|4198.75|178
1622569600000|2021-06-01 17:46:40|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|194
1622569610000|2021-06-01 17:46:50|4198.65|4198.25|4198.15|4197.75|4198.65|4198.25|4198.15|4197.75|633
1622569620000|2021-06-01 17:47:00|4198.4|4198|4198.52|4198.12|4198.52|4198.12|4198.4|4198|126
1622569630000|2021-06-01 17:47:10|4198.65|4198.25|4199.15|4198.75|4199.15|4198.75|4198.65|4198.25|288
1622569640000|2021-06-01 17:47:20|||||||||12
1622569650000|2021-06-01 17:47:30|4199.27|4198.87|4199.15|4198.75|4199.27|4198.87|4199.15|4198.75|74
1622569660000|2021-06-01 17:47:40|4199.02|4198.62|4198.65|4198.25|4199.02|4198.62|4198.65|4198.25|174
1622569670000|2021-06-01 17:47:50|4198.77|4198.37|4199.15|4198.75|4199.15|4198.75|4198.65|4198.25|216
1622569680000|2021-06-01 17:48:00|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|287
1622569690000|2021-06-01 17:48:10|4199.02|4198.62|4198.9|4198.5|4199.02|4198.62|4198.9|4198.5|28
1622569700000|2021-06-01 17:48:20|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|123
1622569710000|2021-06-01 17:48:30|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|227
1622569720000|2021-06-01 17:48:40|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|4
1622569730000|2021-06-01 17:48:50|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|126
1622569740000|2021-06-01 17:49:00|4199.02|4198.62|4199.4|4199|4199.4|4199|4198.9|4198.5|208
1622569750000|2021-06-01 17:49:10|4199.52|4199.12|4199.65|4199.25|4199.65|4199.25|4199.4|4199|84
1622569760000|2021-06-01 17:49:20|4199.9|4199.5|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|414
1622569770000|2021-06-01 17:49:30|4199.65|4199.25|4199.4|4199|4199.65|4199.25|4199.4|4199|248
1622569780000|2021-06-01 17:49:40|4199.27|4198.87|4199.15|4198.75|4199.4|4199|4199.15|4198.75|137
1622569790000|2021-06-01 17:49:50|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|249
1622569800000|2021-06-01 17:50:00|4198.9|4198.5|4199.4|4199|4199.4|4199|4198.9|4198.5|95
1622569810000|2021-06-01 17:50:10|4199.15|4198.75|4199.4|4199|4199.4|4199|4199.15|4198.75|89
1622569820000|2021-06-01 17:50:20|4199.52|4199.12|4199.9|4199.5|4199.9|4199.5|4199.52|4199.12|84
1622569830000|2021-06-01 17:50:30|4200.15|4199.75|4199.9|4199.5|4200.15|4199.75|4199.9|4199.5|80
1622569840000|2021-06-01 17:50:40|||||||||83
1622569850000|2021-06-01 17:50:50|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|4200.15|4199.75|221
1622569860000|2021-06-01 17:51:00|||||||||23
1622569870000|2021-06-01 17:51:10|4199.9|4199.5|4199.65|4199.25|4199.9|4199.5|4199.65|4199.25|262
1622569880000|2021-06-01 17:51:20|4199.77|4199.37|4199.4|4199|4199.9|4199.5|4199.4|4199|148
1622569890000|2021-06-01 17:51:30|||||||||23
1622569900000|2021-06-01 17:51:40|4199.52|4199.12|4199.4|4199|4199.65|4199.25|4199.4|4199|115
1622569910000|2021-06-01 17:51:50|4199.52|4199.12|4199.4|4199|4199.65|4199.25|4199.4|4199|195
1622569920000|2021-06-01 17:52:00|4199.65|4199.25|4199.4|4199|4199.65|4199.25|4199.4|4199|174
1622569930000|2021-06-01 17:52:10|4199.65|4199.25|4199.4|4199|4199.65|4199.25|4199.4|4199|210
1622569940000|2021-06-01 17:52:20|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|392
1622569950000|2021-06-01 17:52:30|4199.15|4198.75|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|96
1622569960000|2021-06-01 17:52:40|4199.02|4198.62|4199.02|4198.62|4199.15|4198.75|4198.9|4198.5|208
1622569970000|2021-06-01 17:52:50|4198.9|4198.5|4199.15|4198.75|4199.15|4198.75|4198.9|4198.5|38
1622569980000|2021-06-01 17:53:00|4199.4|4199|4199.15|4198.75|4199.4|4199|4199.15|4198.75|156
1622569990000|2021-06-01 17:53:10|4199.4|4199|4199.15|4198.75|4199.4|4199|4199.15|4198.75|95
1622570000000|2021-06-01 17:53:20|||||||||20
1622570010000|2021-06-01 17:53:30|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|125
1622570020000|2021-06-01 17:53:40|4199.27|4198.87|4199.4|4199|4199.4|4199|4199.15|4198.75|102
1622570030000|2021-06-01 17:53:50|4199.52|4199.12|4199.65|4199.25|4199.65|4199.25|4199.4|4199|156
1622570040000|2021-06-01 17:54:00|4199.52|4199.12|4199.4|4199|4199.65|4199.25|4199.4|4199|123
1622570050000|2021-06-01 17:54:10|4199.65|4199.25|4199.4|4199|4199.65|4199.25|4199.27|4198.87|212
1622570060000|2021-06-01 17:54:20|4199.27|4198.87|4198.9|4198.5|4199.27|4198.87|4198.9|4198.5|214
1622570070000|2021-06-01 17:54:30|4199.02|4198.62|4199.15|4198.75|4199.15|4198.75|4199.02|4198.62|77
1622570080000|2021-06-01 17:54:40|4199.02|4198.62|4198.9|4198.5|4199.15|4198.75|4198.9|4198.5|151
1622570090000|2021-06-01 17:54:50|4199.02|4198.62|4199.4|4199|4199.4|4199|4198.9|4198.5|170
1622570100000|2021-06-01 17:55:00|4199.65|4199.25|4199.4|4199|4199.65|4199.25|4199.15|4198.75|337
1622570110000|2021-06-01 17:55:10|4199.15|4198.75|4199.4|4199|4199.4|4199|4199.15|4198.75|144
1622570120000|2021-06-01 17:55:20|4199.52|4199.12|4200.15|4199.75|4200.15|4199.75|4199.52|4199.12|361
1622570130000|2021-06-01 17:55:30|4200.4|4200|4200.65|4200.25|4200.65|4200.25|4200.27|4199.87|401
1622570140000|2021-06-01 17:55:40|4200.4|4200|4200.4|4200|4200.4|4200|4200.15|4199.75|649
1622570150000|2021-06-01 17:55:50|4200.52|4200.12|4200.65|4200.25|4200.65|4200.25|4200.52|4200.12|292
1622570160000|2021-06-01 17:56:00|4200.9|4200.5|4200.4|4200|4200.9|4200.5|4200.4|4200|508
1622570170000|2021-06-01 17:56:10|4200.9|4200.5|4200.9|4200.5|4200.9|4200.5|4200.9|4200.5|438
1622570180000|2021-06-01 17:56:20|4201.02|4200.62|4200.9|4200.5|4201.02|4200.62|4200.9|4200.5|242
1622570190000|2021-06-01 17:56:30|4201.02|4200.62|4201.15|4200.75|4201.4|4201|4201.02|4200.62|333
1622570200000|2021-06-01 17:56:40|4201.27|4200.87|4201.15|4200.75|4201.4|4201|4201.15|4200.75|218
1622570210000|2021-06-01 17:56:50|4201.4|4201|4201.4|4201|4201.65|4201.25|4201.15|4200.75|680
1622570220000|2021-06-01 17:57:00|4201.65|4201.25|4201.4|4201|4201.65|4201.25|4201.4|4201|575
1622570230000|2021-06-01 17:57:10|4201.15|4200.75|4200.9|4200.5|4201.15|4200.75|4200.9|4200.5|281
1622570240000|2021-06-01 17:57:20|4201.15|4200.75|4200.9|4200.5|4201.15|4200.75|4200.9|4200.5|222
1622570250000|2021-06-01 17:57:30|4201.02|4200.62|4201.15|4200.75|4201.15|4200.75|4201.02|4200.62|139
1622570260000|2021-06-01 17:57:40|4201.4|4201|4201.15|4200.75|4201.4|4201|4201.15|4200.75|153
1622570270000|2021-06-01 17:57:50|4201.27|4200.87|4201.4|4201|4201.4|4201|4201.27|4200.87|63
1622570280000|2021-06-01 17:58:00|||||||||46
1622570290000|2021-06-01 17:58:10|4201.65|4201.25|4201.65|4201.25|4201.65|4201.25|4201.4|4201|219
1622570300000|2021-06-01 17:58:20|4201.9|4201.5|4201.65|4201.25|4201.9|4201.5|4201.65|4201.25|327
1622570310000|2021-06-01 17:58:30|4201.9|4201.5|4201.9|4201.5|4202.15|4201.75|4201.65|4201.25|539
1622570320000|2021-06-01 17:58:40|4201.65|4201.25|4201.65|4201.25|4201.65|4201.25|4201.52|4201.12|297
1622570330000|2021-06-01 17:58:50|||||||||108
1622570340000|2021-06-01 17:59:00|4201.9|4201.5|4201.65|4201.25|4201.9|4201.5|4201.52|4201.12|227
1622570350000|2021-06-01 17:59:10|4201.4|4201|4201.65|4201.25|4201.65|4201.25|4201.4|4201|169
1622570360000|2021-06-01 17:59:20|4201.9|4201.5|4201.9|4201.5|4201.9|4201.5|4201.9|4201.5|166
1622570370000|2021-06-01 17:59:30|4201.77|4201.37|4201.9|4201.5|4201.9|4201.5|4201.65|4201.25|262
1622570380000|2021-06-01 17:59:40|4201.65|4201.25|4201.9|4201.5|4201.9|4201.5|4201.65|4201.25|206
1622570390000|2021-06-01 17:59:50|4201.65|4201.25|4201.65|4201.25|4201.77|4201.37|4201.65|4201.25|122
1622570400000|2021-06-01 18:00:00|4201.4|4201|4201.4|4201|4201.4|4201|4201.27|4200.87|383
1622570410000|2021-06-01 18:00:10|4201.27|4200.87|4201.15|4200.75|4201.4|4201|4200.4|4200|1466
1622570420000|2021-06-01 18:00:20|4201.27|4200.87|4201.65|4201.25|4201.65|4201.25|4201.27|4200.87|193
1622570430000|2021-06-01 18:00:30|4201.77|4201.37|4201.4|4201|4201.77|4201.37|4201.4|4201|282
1622570440000|2021-06-01 18:00:40|||||||||31
1622570450000|2021-06-01 18:00:50|4201.52|4201.12|4201.65|4201.25|4201.65|4201.25|4201.4|4201|342
1622570460000|2021-06-01 18:01:00|4201.4|4201|4201.65|4201.25|4201.65|4201.25|4201.15|4200.75|414
1622570470000|2021-06-01 18:01:10|||||||||18
1622570480000|2021-06-01 18:01:20|4201.9|4201.5|4202.15|4201.75|4202.15|4201.75|4201.9|4201.5|306
1622570490000|2021-06-01 18:01:30|4201.9|4201.5|4202.15|4201.75|4202.15|4201.75|4201.9|4201.5|184
1622570500000|2021-06-01 18:01:40|4202.4|4202|4202.4|4202|4202.4|4202|4202.4|4202|349
1622570510000|2021-06-01 18:01:50|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|359
1622570520000|2021-06-01 18:02:00|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|172
1622570530000|2021-06-01 18:02:10|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|77
1622570540000|2021-06-01 18:02:20|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|162
1622570550000|2021-06-01 18:02:30|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|605
1622570560000|2021-06-01 18:02:40|4202.65|4202.25|4202.65|4202.25|4202.77|4202.37|4202.65|4202.25|227
1622570570000|2021-06-01 18:02:50|4202.4|4202|4202.15|4201.75|4202.52|4202.12|4202.15|4201.75|445
1622570580000|2021-06-01 18:03:00|4202.4|4202|4202.4|4202|4202.65|4202.25|4202.4|4202|378
1622570590000|2021-06-01 18:03:10|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|168
1622570600000|2021-06-01 18:03:20|4202.52|4202.12|4202.4|4202|4202.52|4202.12|4202.15|4201.75|601
1622570610000|2021-06-01 18:03:30|4202.15|4201.75|4202.4|4202|4202.4|4202|4202.15|4201.75|207
1622570620000|2021-06-01 18:03:40|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|72
1622570630000|2021-06-01 18:03:50|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.4|4202|160
1622570640000|2021-06-01 18:04:00|4202.52|4202.12|4202.9|4202.5|4202.9|4202.5|4202.4|4202|263
1622570650000|2021-06-01 18:04:10|4202.65|4202.25|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|272
1622570660000|2021-06-01 18:04:20|4203.15|4202.75|4203.15|4202.75|4203.15|4202.75|4203.15|4202.75|119
1622570670000|2021-06-01 18:04:30|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|80
1622570680000|2021-06-01 18:04:40|4203.15|4202.75|4203.15|4202.75|4203.27|4202.87|4203.15|4202.75|318
1622570690000|2021-06-01 18:04:50|4203.27|4202.87|4203.15|4202.75|4203.4|4203|4203.15|4202.75|309
1622570700000|2021-06-01 18:05:00|4203.02|4202.62|4203.15|4202.75|4203.15|4202.75|4203.02|4202.62|194
1622570710000|2021-06-01 18:05:10|4202.9|4202.5|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|170
1622570720000|2021-06-01 18:05:20|4202.65|4202.25|4203.15|4202.75|4203.15|4202.75|4202.65|4202.25|360
1622570730000|2021-06-01 18:05:30|4203.27|4202.87|4203.15|4202.75|4203.27|4202.87|4203.15|4202.75|135
1622570740000|2021-06-01 18:05:40|4203.4|4203|4203.4|4203|4203.4|4203|4203.4|4203|35
1622570750000|2021-06-01 18:05:50|4203.27|4202.87|4203.15|4202.75|4203.27|4202.87|4203.15|4202.75|279
1622570760000|2021-06-01 18:06:00|||||||||23
1622570770000|2021-06-01 18:06:10|4203.4|4203|4203.4|4203|4203.4|4203|4203.15|4202.75|173
1622570780000|2021-06-01 18:06:20|||||||||72
1622570790000|2021-06-01 18:06:30|4203.15|4202.75|4203.4|4203|4203.4|4203|4203.15|4202.75|149
1622570800000|2021-06-01 18:06:40|4203.52|4203.12|4203.65|4203.25|4203.65|4203.25|4203.4|4203|259
1622570810000|2021-06-01 18:06:50|||||||||53
1622570820000|2021-06-01 18:07:00|4203.77|4203.37|4203.9|4203.5|4204.15|4203.75|4203.77|4203.37|500
1622570830000|2021-06-01 18:07:10|4204.02|4203.62|4203.65|4203.25|4204.02|4203.62|4203.4|4203|385
1622570840000|2021-06-01 18:07:20|4203.4|4203|4203.65|4203.25|4203.65|4203.25|4203.4|4203|285
1622570850000|2021-06-01 18:07:30|4203.9|4203.5|4203.9|4203.5|4203.9|4203.5|4203.9|4203.5|91
1622570860000|2021-06-01 18:07:40|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.4|4203|212
1622570870000|2021-06-01 18:07:50|4203.52|4203.12|4203.4|4203|4203.52|4203.12|4203.15|4202.75|384
1622570880000|2021-06-01 18:08:00|4203.27|4202.87|4203.15|4202.75|4203.4|4203|4203.15|4202.75|371
1622570890000|2021-06-01 18:08:10|||||||||62
1622570900000|2021-06-01 18:08:20|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|132
1622570910000|2021-06-01 18:08:30|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|180
1622570920000|2021-06-01 18:08:40|4202.4|4202|4202.65|4202.25|4202.65|4202.25|4202.4|4202|204
1622570930000|2021-06-01 18:08:50|4202.4|4202|4202.65|4202.25|4202.65|4202.25|4202.4|4202|332
1622570940000|2021-06-01 18:09:00|4202.4|4202|4202.65|4202.25|4202.65|4202.25|4202.4|4202|189
1622570950000|2021-06-01 18:09:10|4202.4|4202|4202.9|4202.5|4202.9|4202.5|4202.4|4202|229
1622570960000|2021-06-01 18:09:20|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|149
1622570970000|2021-06-01 18:09:30|4202.77|4202.37|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|113
1622570980000|2021-06-01 18:09:40|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|189
1622570990000|2021-06-01 18:09:50|4202.65|4202.25|4202.15|4201.75|4202.65|4202.25|4202.15|4201.75|281
1622571000000|2021-06-01 18:10:00|4202.4|4202|4202.15|4201.75|4202.4|4202|4202.15|4201.75|309
1622571010000|2021-06-01 18:10:10|4202.02|4201.62|4202.15|4201.75|4202.4|4202|4201.9|4201.5|413
1622571020000|2021-06-01 18:10:20|4202.4|4202|4202.4|4202|4202.4|4202|4202.4|4202|156
1622571030000|2021-06-01 18:10:30|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|4202.65|4202.25|138
1622571040000|2021-06-01 18:10:40|4202.4|4202|4202.4|4202|4202.65|4202.25|4202.4|4202|204
1622571050000|2021-06-01 18:10:50|||||||||26
1622571060000|2021-06-01 18:11:00|4202.52|4202.12|4202.4|4202|4202.52|4202.12|4202.4|4202|53
1622571070000|2021-06-01 18:11:10|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.4|4202|37
1622571080000|2021-06-01 18:11:20|||||||||147
1622571090000|2021-06-01 18:11:30|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|202
1622571100000|2021-06-01 18:11:40|||||||||4
1622571110000|2021-06-01 18:11:50|4202.77|4202.37|4202.4|4202|4202.77|4202.37|4202.4|4202|189
1622571120000|2021-06-01 18:12:00|4202.15|4201.75|4202.15|4201.75|4202.15|4201.75|4202.15|4201.75|123
1622571130000|2021-06-01 18:12:10|4202.4|4202|4202.65|4202.25|4202.65|4202.25|4202.4|4202|94
1622571140000|2021-06-01 18:12:20|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.77|4202.37|121
1622571150000|2021-06-01 18:12:30|||||||||16
1622571160000|2021-06-01 18:12:40|4202.65|4202.25|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|133
1622571170000|2021-06-01 18:12:50|4202.77|4202.37|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|160
1622571180000|2021-06-01 18:13:00|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|220
1622571190000|2021-06-01 18:13:10|4202.65|4202.25|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|207
1622571200000|2021-06-01 18:13:20|4202.77|4202.37|4202.65|4202.25|4202.77|4202.37|4202.65|4202.25|55
1622571210000|2021-06-01 18:13:30|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|246
1622571220000|2021-06-01 18:13:40|4202.52|4202.12|4202.52|4202.12|4202.65|4202.25|4202.52|4202.12|71
1622571230000|2021-06-01 18:13:50|4202.4|4202|4202.9|4202.5|4202.9|4202.5|4202.4|4202|189
1622571240000|2021-06-01 18:14:00|4203.02|4202.62|4202.9|4202.5|4203.02|4202.62|4202.9|4202.5|86
1622571250000|2021-06-01 18:14:10|4202.65|4202.25|4202.4|4202|4202.65|4202.25|4202.4|4202|179
1622571260000|2021-06-01 18:14:20|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.4|4202|69
1622571270000|2021-06-01 18:14:30|4202.52|4202.12|4202.4|4202|4202.65|4202.25|4202.4|4202|59
1622571280000|2021-06-01 18:14:40|4202.15|4201.75|4202.4|4202|4202.4|4202|4202.15|4201.75|64
1622571290000|2021-06-01 18:14:50|||||||||22
1622571300000|2021-06-01 18:15:00|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.4|4202|113
1622571310000|2021-06-01 18:15:10|||||||||120
1622571320000|2021-06-01 18:15:20|||||||||11
1622571330000|2021-06-01 18:15:30|4202.9|4202.5|4203.15|4202.75|4203.15|4202.75|4202.9|4202.5|197
1622571340000|2021-06-01 18:15:40|4203.27|4202.87|4203.15|4202.75|4203.4|4203|4203.15|4202.75|252
1622571350000|2021-06-01 18:15:50|4202.9|4202.5|4202.65|4202.25|4203.02|4202.62|4202.65|4202.25|179
1622571360000|2021-06-01 18:16:00|4202.4|4202|4202.4|4202|4202.4|4202|4202.4|4202|70
1622571370000|2021-06-01 18:16:10|4202.52|4202.12|4202.9|4202.5|4202.9|4202.5|4202.4|4202|127
1622571380000|2021-06-01 18:16:20|4203.15|4202.75|4203.15|4202.75|4203.15|4202.75|4202.9|4202.5|110
1622571390000|2021-06-01 18:16:30|4203.02|4202.62|4202.65|4202.25|4203.02|4202.62|4202.65|4202.25|86
1622571400000|2021-06-01 18:16:40|4202.4|4202|4202.4|4202|4202.65|4202.25|4202.4|4202|107
1622571410000|2021-06-01 18:16:50|||||||||7
1622571420000|2021-06-01 18:17:00|4202.65|4202.25|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|148
1622571430000|2021-06-01 18:17:10|4202.4|4202|4202.4|4202|4202.65|4202.25|4202.4|4202|145
1622571440000|2021-06-01 18:17:20|4202.52|4202.12|4202.65|4202.25|4202.65|4202.25|4202.4|4202|52
1622571450000|2021-06-01 18:17:30|4202.9|4202.5|4202.9|4202.5|4203.02|4202.62|4202.9|4202.5|130
1622571460000|2021-06-01 18:17:40|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|80
1622571470000|2021-06-01 18:17:50|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|91
1622571480000|2021-06-01 18:18:00|4202.77|4202.37|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|92
1622571490000|2021-06-01 18:18:10|4202.65|4202.25|4203.15|4202.75|4203.15|4202.75|4202.65|4202.25|240
1622571500000|2021-06-01 18:18:20|4203.02|4202.62|4203.15|4202.75|4203.15|4202.75|4203.02|4202.62|116
1622571510000|2021-06-01 18:18:30|4202.9|4202.5|4203.15|4202.75|4203.15|4202.75|4202.9|4202.5|100
1622571520000|2021-06-01 18:18:40|||||||||221
1622571530000|2021-06-01 18:18:50|4203.27|4202.87|4203.15|4202.75|4203.27|4202.87|4203.15|4202.75|76
1622571540000|2021-06-01 18:19:00|4203.27|4202.87|4203.4|4203|4203.4|4203|4203.27|4202.87|116
1622571550000|2021-06-01 18:19:10|4203.52|4203.12|4203.65|4203.25|4203.65|4203.25|4203.4|4203|308
1622571560000|2021-06-01 18:19:20|||||||||3
1622571570000|2021-06-01 18:19:30|||||||||20
1622571580000|2021-06-01 18:19:40|4203.4|4203|4203.65|4203.25|4203.65|4203.25|4203.4|4203|275
1622571590000|2021-06-01 18:19:50|||||||||48
1622571600000|2021-06-01 18:20:00|||||||||267
1622571610000|2021-06-01 18:20:10|4203.4|4203|4203.4|4203|4203.52|4203.12|4203.15|4202.75|256
1622571620000|2021-06-01 18:20:20|4203.52|4203.12|4203.65|4203.25|4203.65|4203.25|4203.52|4203.12|77
1622571630000|2021-06-01 18:20:30|4203.9|4203.5|4204.15|4203.75|4204.15|4203.75|4203.9|4203.5|334
1622571640000|2021-06-01 18:20:40|4204.65|4204.25|4204.4|4204|4204.65|4204.25|4204.4|4204|737
1622571650000|2021-06-01 18:20:50|||||||||69
1622571660000|2021-06-01 18:21:00|4204.52|4204.12|4204.4|4204|4204.52|4204.12|4204.4|4204|376
1622571670000|2021-06-01 18:21:10|4204.65|4204.25|4204.65|4204.25|4204.65|4204.25|4204.4|4204|205
1622571680000|2021-06-01 18:21:20|4204.4|4204|4204.9|4204.5|4204.9|4204.5|4204.4|4204|485
1622571690000|2021-06-01 18:21:30|4204.65|4204.25|4204.4|4204|4204.65|4204.25|4204.4|4204|401
1622571700000|2021-06-01 18:21:40|4204.52|4204.12|4204.4|4204|4204.52|4204.12|4204.4|4204|101
1622571710000|2021-06-01 18:21:50|4204.65|4204.25|4204.65|4204.25|4204.9|4204.5|4204.65|4204.25|436
1622571720000|2021-06-01 18:22:00|4204.77|4204.37|4205.15|4204.75|4205.15|4204.75|4204.65|4204.25|240
1622571730000|2021-06-01 18:22:10|||||||||83
1622571740000|2021-06-01 18:22:20|4205.4|4205|4205.4|4205|4205.65|4205.25|4205.4|4205|495
1622571750000|2021-06-01 18:22:30|4205.15|4204.75|4205.15|4204.75|4205.15|4204.75|4205.15|4204.75|552
1622571760000|2021-06-01 18:22:40|4204.9|4204.5|4205.15|4204.75|4205.15|4204.75|4204.9|4204.5|634
1622571770000|2021-06-01 18:22:50|4205.27|4204.87|4205.65|4205.25|4205.65|4205.25|4205.15|4204.75|550
1622571780000|2021-06-01 18:23:00|4205.4|4205|4205.15|4204.75|4205.4|4205|4205.15|4204.75|411
1622571790000|2021-06-01 18:23:10|4205.4|4205|4205.15|4204.75|4205.4|4205|4205.15|4204.75|344
1622571800000|2021-06-01 18:23:20|4205.4|4205|4205.15|4204.75|4205.4|4205|4205.15|4204.75|210
1622571810000|2021-06-01 18:23:30|4205.27|4204.87|4205.4|4205|4205.4|4205|4205.15|4204.75|365
1622571820000|2021-06-01 18:23:40|||||||||58
1622571830000|2021-06-01 18:23:50|||||||||44
1622571840000|2021-06-01 18:24:00|4205.15|4204.75|4205.4|4205|4205.4|4205|4205.15|4204.75|384
1622571850000|2021-06-01 18:24:10|4205.15|4204.75|4205.15|4204.75|4205.4|4205|4205.15|4204.75|60
1622571860000|2021-06-01 18:24:20|4205.4|4205|4205.4|4205|4205.4|4205|4205.27|4204.87|225
1622571870000|2021-06-01 18:24:30|4205.15|4204.75|4205.15|4204.75|4205.27|4204.87|4205.15|4204.75|135
1622571880000|2021-06-01 18:24:40|4205.4|4205|4205.4|4205|4205.4|4205|4205.4|4205|118
1622571890000|2021-06-01 18:24:50|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|68
1622571900000|2021-06-01 18:25:00|4205.4|4205|4205.4|4205|4205.4|4205|4205.4|4205|109
1622571910000|2021-06-01 18:25:10|||||||||135
1622571920000|2021-06-01 18:25:20|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|153
1622571930000|2021-06-01 18:25:30|4205.4|4205|4205.65|4205.25|4205.65|4205.25|4205.4|4205|174
1622571940000|2021-06-01 18:25:40|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|174
1622571950000|2021-06-01 18:25:50|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|224
1622571960000|2021-06-01 18:26:00|4205.77|4205.37|4205.9|4205.5|4205.9|4205.5|4205.77|4205.37|186
1622571970000|2021-06-01 18:26:10|||||||||17
1622571980000|2021-06-01 18:26:20|4205.65|4205.25|4205.4|4205|4205.65|4205.25|4205.4|4205|434
1622571990000|2021-06-01 18:26:30|4205.52|4205.12|4205.4|4205|4205.52|4205.12|4205.4|4205|39
1622572000000|2021-06-01 18:26:40|4205.65|4205.25|4205.4|4205|4205.65|4205.25|4205.4|4205|111
1622572010000|2021-06-01 18:26:50|4205.15|4204.75|4205.4|4205|4205.4|4205|4205.15|4204.75|181
1622572020000|2021-06-01 18:27:00|4205.65|4205.25|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|383
1622572030000|2021-06-01 18:27:10|||||||||100
1622572040000|2021-06-01 18:27:20|4205.4|4205|4205.65|4205.25|4205.65|4205.25|4205.4|4205|82
1622572050000|2021-06-01 18:27:30|4205.4|4205|4205.4|4205|4205.4|4205|4205.4|4205|82
1622572060000|2021-06-01 18:27:40|4205.15|4204.75|4205.4|4205|4205.4|4205|4205.15|4204.75|110
1622572070000|2021-06-01 18:27:50|4205.52|4205.12|4205.52|4205.12|4205.65|4205.25|4205.52|4205.12|122
1622572080000|2021-06-01 18:28:00|4205.65|4205.25|4205.52|4205.12|4205.65|4205.25|4205.4|4205|82
1622572090000|2021-06-01 18:28:10|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|40
1622572100000|2021-06-01 18:28:20|4205.77|4205.37|4205.9|4205.5|4205.9|4205.5|4205.77|4205.37|300
1622572110000|2021-06-01 18:28:30|4205.65|4205.25|4205.65|4205.25|4205.77|4205.37|4205.65|4205.25|157
1622572120000|2021-06-01 18:28:40|||||||||6
1622572130000|2021-06-01 18:28:50|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|47
1622572140000|2021-06-01 18:29:00|||||||||102
1622572150000|2021-06-01 18:29:10|4206.02|4205.62|4205.9|4205.5|4206.15|4205.75|4205.9|4205.5|163
1622572160000|2021-06-01 18:29:20|4206.02|4205.62|4205.9|4205.5|4206.02|4205.62|4205.9|4205.5|100
1622572170000|2021-06-01 18:29:30|4206.02|4205.62|4206.15|4205.75|4206.15|4205.75|4205.9|4205.5|175
1622572180000|2021-06-01 18:29:40|||||||||250
1622572190000|2021-06-01 18:29:50|||||||||134
1622572200000|2021-06-01 18:30:00|4205.9|4205.5|4205.9|4205.5|4206.15|4205.75|4205.9|4205.5|562
1622572210000|2021-06-01 18:30:10|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|4205.9|4205.5|217
1622572220000|2021-06-01 18:30:20|4205.9|4205.5|4205.9|4205.5|4206.15|4205.75|4205.65|4205.25|400
1622572230000|2021-06-01 18:30:30|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|235
1622572240000|2021-06-01 18:30:40|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|192
1622572250000|2021-06-01 18:30:50|4205.52|4205.12|4205.65|4205.25|4205.65|4205.25|4205.4|4205|385
1622572260000|2021-06-01 18:31:00|4205.9|4205.5|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|97
1622572270000|2021-06-01 18:31:10|||||||||122
1622572280000|2021-06-01 18:31:20|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|68
1622572290000|2021-06-01 18:31:30|4206.02|4205.62|4206.15|4205.75|4206.15|4205.75|4205.9|4205.5|191
1622572300000|2021-06-01 18:31:40|||||||||57
1622572310000|2021-06-01 18:31:50|||||||||54
1622572320000|2021-06-01 18:32:00|4206.4|4206|4206.4|4206|4206.4|4206|4206.4|4206|131
1622572330000|2021-06-01 18:32:10|4206.15|4205.75|4206.4|4206|4206.4|4206|4206.15|4205.75|191
1622572340000|2021-06-01 18:32:20|4206.27|4205.87|4206.27|4205.87|4206.4|4206|4206.15|4205.75|179
1622572350000|2021-06-01 18:32:30|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|61
1622572360000|2021-06-01 18:32:40|4206.27|4205.87|4206.4|4206|4206.4|4206|4206.27|4205.87|248
1622572370000|2021-06-01 18:32:50|4206.27|4205.87|4206.4|4206|4206.52|4206.12|4206.27|4205.87|158
1622572380000|2021-06-01 18:33:00|4206.52|4206.12|4206.4|4206|4206.65|4206.25|4206.4|4206|194
1622572390000|2021-06-01 18:33:10|4206.52|4206.12|4206.4|4206|4206.65|4206.25|4206.4|4206|160
1622572400000|2021-06-01 18:33:20|4206.15|4205.75|4206.15|4205.75|4206.4|4206|4206.15|4205.75|190
1622572410000|2021-06-01 18:33:30|4206.4|4206|4206.4|4206|4206.4|4206|4206.4|4206|87
1622572420000|2021-06-01 18:33:40|||||||||7
1622572430000|2021-06-01 18:33:50|4206.15|4205.75|4206.15|4205.75|4206.4|4206|4206.15|4205.75|265
1622572440000|2021-06-01 18:34:00|4206.27|4205.87|4206.4|4206|4206.4|4206|4206.15|4205.75|269
1622572450000|2021-06-01 18:34:10|4206.65|4206.25|4206.65|4206.25|4206.65|4206.25|4206.65|4206.25|211
1622572460000|2021-06-01 18:34:20|||||||||14
1622572470000|2021-06-01 18:34:30|4206.77|4206.37|4206.4|4206|4206.77|4206.37|4206.15|4205.75|410
1622572480000|2021-06-01 18:34:40|4206.27|4205.87|4206.15|4205.75|4206.4|4206|4206.15|4205.75|239
1622572490000|2021-06-01 18:34:50|4206.4|4206|4206.4|4206|4206.4|4206|4206.27|4205.87|176
1622572500000|2021-06-01 18:35:00|4206.65|4206.25|4206.4|4206|4206.65|4206.25|4206.4|4206|126
1622572510000|2021-06-01 18:35:10|4206.52|4206.12|4206.65|4206.25|4206.65|4206.25|4206.52|4206.12|31
1622572520000|2021-06-01 18:35:20|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|504
1622572530000|2021-06-01 18:35:30|4206.9|4206.5|4206.9|4206.5|4206.9|4206.5|4206.77|4206.37|81
1622572540000|2021-06-01 18:35:40|4207.02|4206.62|4207.15|4206.75|4207.15|4206.75|4207.02|4206.62|338
1622572550000|2021-06-01 18:35:50|4207.27|4206.87|4207.15|4206.75|4207.4|4207|4207.15|4206.75|182
1622572560000|2021-06-01 18:36:00|4207.27|4206.87|4207.15|4206.75|4207.4|4207|4207.15|4206.75|430
1622572570000|2021-06-01 18:36:10|4206.9|4206.5|4206.9|4206.5|4206.9|4206.5|4206.9|4206.5|86
1622572580000|2021-06-01 18:36:20|4207.15|4206.75|4206.9|4206.5|4207.15|4206.75|4206.65|4206.25|378
1622572590000|2021-06-01 18:36:30|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|192
1622572600000|2021-06-01 18:36:40|||||||||15
1622572610000|2021-06-01 18:36:50|4206.9|4206.5|4206.9|4206.5|4206.9|4206.5|4206.9|4206.5|144
1622572620000|2021-06-01 18:37:00|4206.77|4206.37|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|85
1622572630000|2021-06-01 18:37:10|||||||||3
1622572640000|2021-06-01 18:37:20|4206.77|4206.37|4206.65|4206.25|4206.77|4206.37|4206.65|4206.25|145
1622572650000|2021-06-01 18:37:30|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|173
1622572660000|2021-06-01 18:37:40|4206.77|4206.37|4207.02|4206.62|4207.15|4206.75|4206.65|4206.25|326
1622572670000|2021-06-01 18:37:50|4207.15|4206.75|4207.15|4206.75|4207.15|4206.75|4206.9|4206.5|191
1622572680000|2021-06-01 18:38:00|4206.9|4206.5|4207.15|4206.75|4207.15|4206.75|4206.9|4206.5|136
1622572690000|2021-06-01 18:38:10|||||||||133
1622572700000|2021-06-01 18:38:20|||||||||4
1622572710000|2021-06-01 18:38:30|4207.4|4207|4207.4|4207|4207.4|4207|4207.4|4207|79
1622572720000|2021-06-01 18:38:40|4207.65|4207.25|4207.4|4207|4207.65|4207.25|4207.4|4207|264
1622572730000|2021-06-01 18:38:50|4207.15|4206.75|4207.4|4207|4207.65|4207.25|4207.15|4206.75|437
1622572740000|2021-06-01 18:39:00|4207.52|4207.12|4208.4|4208|4208.4|4208|4207.4|4207|907
1622572750000|2021-06-01 18:39:10|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|305
1622572760000|2021-06-01 18:39:20|4208.27|4207.87|4207.65|4207.25|4208.4|4208|4207.65|4207.25|1465
1622572770000|2021-06-01 18:39:30|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.4|4207|1675
1622572780000|2021-06-01 18:39:40|4207.4|4207|4207.4|4207|4207.52|4207.12|4207.4|4207|757
1622572790000|2021-06-01 18:39:50|4207.9|4207.5|4207.9|4207.5|4207.9|4207.5|4207.77|4207.37|462
1622572800000|2021-06-01 18:40:00|4208.15|4207.75|4207.65|4207.25|4208.15|4207.75|4207.65|4207.25|610
1622572810000|2021-06-01 18:40:10|4207.77|4207.37|4207.65|4207.25|4207.77|4207.37|4207.65|4207.25|90
1622572820000|2021-06-01 18:40:20|4207.9|4207.5|4207.9|4207.5|4207.9|4207.5|4207.9|4207.5|28
1622572830000|2021-06-01 18:40:30|4207.4|4207|4207.4|4207|4207.4|4207|4207.4|4207|445
1622572840000|2021-06-01 18:40:40|4207.27|4206.87|4207.4|4207|4207.4|4207|4207.27|4206.87|199
1622572850000|2021-06-01 18:40:50|||||||||11
1622572860000|2021-06-01 18:41:00|4207.52|4207.12|4207.65|4207.25|4207.65|4207.25|4207.52|4207.12|462
1622572870000|2021-06-01 18:41:10|4207.52|4207.12|4207.65|4207.25|4207.65|4207.25|4207.52|4207.12|276
1622572880000|2021-06-01 18:41:20|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|562
1622572890000|2021-06-01 18:41:30|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4208.02|4207.62|158
1622572900000|2021-06-01 18:41:40|||||||||25
1622572910000|2021-06-01 18:41:50|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.4|4207|1211
1622572920000|2021-06-01 18:42:00|4207.4|4207|4208.15|4207.75|4208.15|4207.75|4207.4|4207|450
1622572930000|2021-06-01 18:42:10|4208.4|4208|4207.9|4207.5|4208.4|4208|4207.9|4207.5|385
1622572940000|2021-06-01 18:42:20|4208.02|4207.62|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|280
1622572950000|2021-06-01 18:42:30|4208.02|4207.62|4208.4|4208|4208.52|4208.12|4207.9|4207.5|507
1622572960000|2021-06-01 18:42:40|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.52|4208.12|291
1622572970000|2021-06-01 18:42:50|4208.77|4208.37|4208.9|4208.5|4208.9|4208.5|4208.65|4208.25|178
1622572980000|2021-06-01 18:43:00|4208.65|4208.25|4208.9|4208.5|4209.15|4208.75|4208.65|4208.25|866
1622572990000|2021-06-01 18:43:10|||||||||28
1622573000000|2021-06-01 18:43:20|4208.15|4207.75|4208.4|4208|4208.4|4208|4208.15|4207.75|1986
1622573010000|2021-06-01 18:43:30|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.52|4208.12|255
1622573020000|2021-06-01 18:43:40|4208.9|4208.5|4208.9|4208.5|4209.15|4208.75|4208.9|4208.5|372
1622573030000|2021-06-01 18:43:50|4209.02|4208.62|4209.15|4208.75|4209.15|4208.75|4208.9|4208.5|156
1622573040000|2021-06-01 18:44:00|4209.27|4208.87|4209.4|4209|4209.4|4209|4209.15|4208.75|438
1622573050000|2021-06-01 18:44:10|4209.15|4208.75|4209.4|4209|4209.4|4209|4209.15|4208.75|103
1622573060000|2021-06-01 18:44:20|4208.15|4207.75|4208.65|4208.25|4208.65|4208.25|4208.15|4207.75|3649
1622573070000|2021-06-01 18:44:30|4208.4|4208|4208.4|4208|4208.52|4208.12|4208.4|4208|373
1622573080000|2021-06-01 18:44:40|4208.15|4207.75|4208.15|4207.75|4208.27|4207.87|4208.02|4207.62|265
1622573090000|2021-06-01 18:44:50|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|337
1622573100000|2021-06-01 18:45:00|4208.02|4207.62|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|250
1622573110000|2021-06-01 18:45:10|4207.77|4207.37|4208.15|4207.75|4208.15|4207.75|4207.65|4207.25|366
1622573120000|2021-06-01 18:45:20|4208.4|4208|4208.15|4207.75|4208.4|4208|4208.15|4207.75|233
1622573130000|2021-06-01 18:45:30|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.15|4207.75|253
1622573140000|2021-06-01 18:45:40|||||||||4
1622573150000|2021-06-01 18:45:50|4208.15|4207.75|4208.27|4207.87|4208.4|4208|4208.15|4207.75|245
1622573160000|2021-06-01 18:46:00|4208.4|4208|4208.4|4208|4208.4|4208|4208.27|4207.87|222
1622573170000|2021-06-01 18:46:10|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.4|4208|231
1622573180000|2021-06-01 18:46:20|4208.77|4208.37|4208.9|4208.5|4208.9|4208.5|4208.77|4208.37|166
1622573190000|2021-06-01 18:46:30|4208.65|4208.25|4208.65|4208.25|4208.77|4208.37|4208.65|4208.25|172
1622573200000|2021-06-01 18:46:40|4208.52|4208.12|4208.4|4208|4208.52|4208.12|4208.4|4208|113
1622573210000|2021-06-01 18:46:50|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|122
1622573220000|2021-06-01 18:47:00|||||||||4
1622573230000|2021-06-01 18:47:10|||||||||14
1622573240000|2021-06-01 18:47:20|4208.02|4207.62|4207.9|4207.5|4208.02|4207.62|4207.9|4207.5|153
1622573250000|2021-06-01 18:47:30|4207.65|4207.25|4207.9|4207.5|4207.9|4207.5|4207.65|4207.25|235
1622573260000|2021-06-01 18:47:40|4207.65|4207.25|4208.15|4207.75|4208.15|4207.75|4207.65|4207.25|296
1622573270000|2021-06-01 18:47:50|||||||||156
1622573280000|2021-06-01 18:48:00|4208.4|4208|4208.15|4207.75|4208.4|4208|4207.9|4207.5|335
1622573290000|2021-06-01 18:48:10|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4208.02|4207.62|71
1622573300000|2021-06-01 18:48:20|4208.4|4208|4208.15|4207.75|4208.4|4208|4208.15|4207.75|483
1622573310000|2021-06-01 18:48:30|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.27|4207.87|61
1622573320000|2021-06-01 18:48:40|4208.15|4207.75|4208.15|4207.75|4208.4|4208|4208.15|4207.75|164
1622573330000|2021-06-01 18:48:50|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|93
1622573340000|2021-06-01 18:49:00|4208.4|4208|4208.4|4208|4208.4|4208|4208.4|4208|115
1622573350000|2021-06-01 18:49:10|||||||||19
1622573360000|2021-06-01 18:49:20|||||||||14
1622573370000|2021-06-01 18:49:30|4208.65|4208.25|4208.65|4208.25|4208.65|4208.25|4208.65|4208.25|237
1622573380000|2021-06-01 18:49:40|4208.52|4208.12|4208.4|4208|4208.52|4208.12|4208.4|4208|119
1622573390000|2021-06-01 18:49:50|||||||||234
1622573400000|2021-06-01 18:50:00|4208.65|4208.25|4208.65|4208.25|4208.65|4208.25|4208.4|4208|222
1622573410000|2021-06-01 18:50:10|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.4|4208|140
1622573420000|2021-06-01 18:50:20|4208.4|4208|4208.65|4208.25|4208.65|4208.25|4208.4|4208|136
1622573430000|2021-06-01 18:50:30|4208.9|4208.5|4208.65|4208.25|4208.9|4208.5|4208.65|4208.25|112
1622573440000|2021-06-01 18:50:40|4208.9|4208.5|4208.9|4208.5|4208.9|4208.5|4208.9|4208.5|165
1622573450000|2021-06-01 18:50:50|4208.65|4208.25|4208.4|4208|4208.65|4208.25|4208.4|4208|171
1622573460000|2021-06-01 18:51:00|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|445
1622573470000|2021-06-01 18:51:10|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|211
1622573480000|2021-06-01 18:51:20|4207.9|4207.5|4207.65|4207.25|4207.9|4207.5|4207.65|4207.25|220
1622573490000|2021-06-01 18:51:30|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.4|4207|470
1622573500000|2021-06-01 18:51:40|4207.9|4207.5|4208.15|4207.75|4208.15|4207.75|4207.77|4207.37|270
1622573510000|2021-06-01 18:51:50|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.15|4207.75|191
1622573520000|2021-06-01 18:52:00|4208.15|4207.75|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|224
1622573530000|2021-06-01 18:52:10|||||||||48
1622573540000|2021-06-01 18:52:20|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|4208.02|4207.62|104
1622573550000|2021-06-01 18:52:30|4208.02|4207.62|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|59
1622573560000|2021-06-01 18:52:40|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|136
1622573570000|2021-06-01 18:52:50|4208.4|4208|4208.15|4207.75|4208.4|4208|4208.15|4207.75|149
1622573580000|2021-06-01 18:53:00|||||||||118
1622573590000|2021-06-01 18:53:10|4208.02|4207.62|4208.02|4207.62|4208.15|4207.75|4207.9|4207.5|100
1622573600000|2021-06-01 18:53:20|4207.9|4207.5|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|160
1622573610000|2021-06-01 18:53:30|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|96
1622573620000|2021-06-01 18:53:40|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.15|4207.75|65
1622573630000|2021-06-01 18:53:50|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|95
1622573640000|2021-06-01 18:54:00|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|202
1622573650000|2021-06-01 18:54:10|4208.02|4207.62|4207.9|4207.5|4208.02|4207.62|4207.9|4207.5|117
1622573660000|2021-06-01 18:54:20|||||||||67
1622573670000|2021-06-01 18:54:30|4208.15|4207.75|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|183
1622573680000|2021-06-01 18:54:40|4207.65|4207.25|4207.9|4207.5|4207.9|4207.5|4207.65|4207.25|93
1622573690000|2021-06-01 18:54:50|4208.15|4207.75|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|43
1622573700000|2021-06-01 18:55:00|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|92
1622573710000|2021-06-01 18:55:10|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4208.02|4207.62|116
1622573720000|2021-06-01 18:55:20|||||||||127
1622573730000|2021-06-01 18:55:30|4207.9|4207.5|4208.4|4208|4208.4|4208|4207.9|4207.5|324
1622573740000|2021-06-01 18:55:40|||||||||84
1622573750000|2021-06-01 18:55:50|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.52|4208.12|93
1622573760000|2021-06-01 18:56:00|||||||||23
1622573770000|2021-06-01 18:56:10|4208.4|4208|4208.65|4208.25|4208.65|4208.25|4208.4|4208|134
1622573780000|2021-06-01 18:56:20|4208.4|4208|4208.4|4208|4208.65|4208.25|4208.4|4208|131
1622573790000|2021-06-01 18:56:30|||||||||1
1622573800000|2021-06-01 18:56:40|||||||||3
1622573810000|2021-06-01 18:56:50|4208.65|4208.25|4208.65|4208.25|4208.9|4208.5|4208.65|4208.25|484
1622573820000|2021-06-01 18:57:00|4208.4|4208|4208.65|4208.25|4208.65|4208.25|4208.4|4208|226
1622573830000|2021-06-01 18:57:10|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.52|4208.12|85
1622573840000|2021-06-01 18:57:20|4208.77|4208.37|4208.52|4208.12|4208.9|4208.5|4208.4|4208|442
1622573850000|2021-06-01 18:57:30|4208.4|4208|4208.4|4208|4208.4|4208|4208.4|4208|67
1622573860000|2021-06-01 18:57:40|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.15|4207.75|209
1622573870000|2021-06-01 18:57:50|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.27|4207.87|112
1622573880000|2021-06-01 18:58:00|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|144
1622573890000|2021-06-01 18:58:10|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|238
1622573900000|2021-06-01 18:58:20|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.15|4207.75|98
1622573910000|2021-06-01 18:58:30|4208.15|4207.75|4208.4|4208|4208.65|4208.25|4208.15|4207.75|212
1622573920000|2021-06-01 18:58:40|||||||||68
1622573930000|2021-06-01 18:58:50|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.4|4208|53
1622573940000|2021-06-01 18:59:00|4208.9|4208.5|4208.65|4208.25|4208.9|4208.5|4208.65|4208.25|191
1622573950000|2021-06-01 18:59:10|4208.77|4208.37|4208.9|4208.5|4208.9|4208.5|4208.77|4208.37|118
1622573960000|2021-06-01 18:59:20|4209.15|4208.75|4208.9|4208.5|4209.15|4208.75|4208.9|4208.5|190
1622573970000|2021-06-01 18:59:30|||||||||24
1622573980000|2021-06-01 18:59:40|||||||||21
1622573990000|2021-06-01 18:59:50|||||||||29
1622574000000|2021-06-01 19:00:00|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|442
1622574010000|2021-06-01 19:00:10|4208.9|4208.5|4208.9|4208.5|4208.9|4208.5|4208.9|4208.5|235
1622574020000|2021-06-01 19:00:20|4208.77|4208.37|4208.65|4208.25|4208.77|4208.37|4208.65|4208.25|112
1622574030000|2021-06-01 19:00:30|4208.4|4208|4208.15|4207.75|4208.4|4208|4208.15|4207.75|355
1622574040000|2021-06-01 19:00:40|4208.4|4208|4208.4|4208|4208.4|4208|4208.4|4208|119
1622574050000|2021-06-01 19:00:50|4208.52|4208.12|4208.9|4208.5|4208.9|4208.5|4208.52|4208.12|162
1622574060000|2021-06-01 19:01:00|||||||||15
1622574070000|2021-06-01 19:01:10|||||||||7
1622574080000|2021-06-01 19:01:20|||||||||156
1622574090000|2021-06-01 19:01:30|4208.65|4208.25|4208.65|4208.25|4208.77|4208.37|4208.65|4208.25|226
1622574100000|2021-06-01 19:01:40|4208.4|4208|4208.4|4208|4208.4|4208|4208.4|4208|105
1622574110000|2021-06-01 19:01:50|4208.52|4208.12|4208.4|4208|4208.65|4208.25|4208.4|4208|82
1622574120000|2021-06-01 19:02:00|4208.27|4207.87|4208.15|4207.75|4208.27|4207.87|4208.15|4207.75|95
1622574130000|2021-06-01 19:02:10|4207.9|4207.5|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|516
1622574140000|2021-06-01 19:02:20|||||||||4
1622574150000|2021-06-01 19:02:30|4208.4|4208|4208.15|4207.75|4208.4|4208|4208.15|4207.75|156
1622574160000|2021-06-01 19:02:40|4207.9|4207.5|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|165
1622574170000|2021-06-01 19:02:50|4208.4|4208|4208.4|4208|4208.4|4208|4208.15|4207.75|154
1622574180000|2021-06-01 19:03:00|4208.65|4208.25|4208.4|4208|4208.65|4208.25|4208.4|4208|418
1622574190000|2021-06-01 19:03:10|||||||||7
1622574200000|2021-06-01 19:03:20|4208.27|4207.87|4208.15|4207.75|4208.4|4208|4208.15|4207.75|158
1622574210000|2021-06-01 19:03:30|4208.4|4208|4208.15|4207.75|4208.4|4208|4208.15|4207.75|168
1622574220000|2021-06-01 19:03:40|4208.4|4208|4208.4|4208|4208.4|4208|4208.15|4207.75|280
1622574230000|2021-06-01 19:03:50|4208.52|4208.12|4208.4|4208|4208.65|4208.25|4208.4|4208|163
1622574240000|2021-06-01 19:04:00|||||||||21
1622574250000|2021-06-01 19:04:10|4208.65|4208.25|4208.65|4208.25|4208.65|4208.25|4208.65|4208.25|71
1622574260000|2021-06-01 19:04:20|4208.4|4208|4208.4|4208|4208.52|4208.12|4208.4|4208|210
1622574270000|2021-06-01 19:04:30|||||||||56
1622574280000|2021-06-01 19:04:40|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.52|4208.12|57
1622574290000|2021-06-01 19:04:50|||||||||45
1622574300000|2021-06-01 19:05:00|4208.4|4208|4208.4|4208|4208.4|4208|4208.4|4208|407
1622574310000|2021-06-01 19:05:10|4208.15|4207.75|4207.9|4207.5|4208.4|4208|4207.9|4207.5|296
1622574320000|2021-06-01 19:05:20|4208.02|4207.62|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|235
1622574330000|2021-06-01 19:05:30|4208.15|4207.75|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|149
1622574340000|2021-06-01 19:05:40|||||||||13
1622574350000|2021-06-01 19:05:50|4208.02|4207.62|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|260
1622574360000|2021-06-01 19:06:00|4208.15|4207.75|4206.4|4206|4208.15|4207.75|4206.4|4206|5821
1622574370000|2021-06-01 19:06:10|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.15|4205.75|957
1622574380000|2021-06-01 19:06:20|4206.65|4206.25|4206.15|4205.75|4206.65|4206.25|4206.15|4205.75|296
1622574390000|2021-06-01 19:06:30|4206.27|4205.87|4206.4|4206|4206.4|4206|4206.15|4205.75|384
1622574400000|2021-06-01 19:06:40|4206.52|4206.12|4206.65|4206.25|4206.9|4206.5|4206.52|4206.12|326
1622574410000|2021-06-01 19:06:50|4206.52|4206.12|4206.4|4206|4206.65|4206.25|4206.4|4206|169
1622574420000|2021-06-01 19:07:00|4206.52|4206.12|4206.9|4206.5|4207.15|4206.75|4206.4|4206|334
1622574430000|2021-06-01 19:07:10|4207.15|4206.75|4206.9|4206.5|4207.15|4206.75|4206.9|4206.5|230
1622574440000|2021-06-01 19:07:20|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|385
1622574450000|2021-06-01 19:07:30|4207.15|4206.75|4206.9|4206.5|4207.15|4206.75|4206.77|4206.37|305
1622574460000|2021-06-01 19:07:40|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.4|4206|346
1622574470000|2021-06-01 19:07:50|4206.4|4206|4206.9|4206.5|4206.9|4206.5|4206.4|4206|268
1622574480000|2021-06-01 19:08:00|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|98
1622574490000|2021-06-01 19:08:10|4206.65|4206.25|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|179
1622574500000|2021-06-01 19:08:20|4206.9|4206.5|4207.4|4207|4207.4|4207|4206.9|4206.5|410
1622574510000|2021-06-01 19:08:30|4207.52|4207.12|4207.15|4206.75|4207.52|4207.12|4207.15|4206.75|204
1622574520000|2021-06-01 19:08:40|4207.02|4206.62|4207.15|4206.75|4207.27|4206.87|4206.9|4206.5|255
1622574530000|2021-06-01 19:08:50|4207.02|4206.62|4206.9|4206.5|4207.02|4206.62|4206.9|4206.5|61
1622574540000|2021-06-01 19:09:00|||||||||43
1622574550000|2021-06-01 19:09:10|4206.65|4206.25|4206.77|4206.37|4206.9|4206.5|4206.65|4206.25|256
1622574560000|2021-06-01 19:09:20|4206.9|4206.5|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|171
1622574570000|2021-06-01 19:09:30|4206.77|4206.37|4207.15|4206.75|4207.15|4206.75|4206.77|4206.37|133
1622574580000|2021-06-01 19:09:40|4207.4|4207|4207.15|4206.75|4207.4|4207|4207.15|4206.75|301
1622574590000|2021-06-01 19:09:50|4207.27|4206.87|4206.9|4206.5|4207.4|4207|4206.9|4206.5|171
1622574600000|2021-06-01 19:10:00|4206.77|4206.37|4207.15|4206.75|4207.15|4206.75|4206.77|4206.37|137
1622574610000|2021-06-01 19:10:10|4206.9|4206.5|4207.15|4206.75|4207.15|4206.75|4206.9|4206.5|74
1622574620000|2021-06-01 19:10:20|4206.9|4206.5|4206.65|4206.25|4206.9|4206.5|4206.52|4206.12|349
1622574630000|2021-06-01 19:10:30|4206.52|4206.12|4206.4|4206|4206.65|4206.25|4206.4|4206|327
1622574640000|2021-06-01 19:10:40|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|177
1622574650000|2021-06-01 19:10:50|4205.9|4205.5|4205.65|4205.25|4206.15|4205.75|4205.65|4205.25|495
1622574660000|2021-06-01 19:11:00|4205.4|4205|4205.4|4205|4205.65|4205.25|4205.4|4205|594
1622574670000|2021-06-01 19:11:10|4205.65|4205.25|4205.9|4205.5|4205.9|4205.5|4205.65|4205.25|410
1622574680000|2021-06-01 19:11:20|4206.15|4205.75|4206.15|4205.75|4206.4|4206|4206.15|4205.75|287
1622574690000|2021-06-01 19:11:30|4206.27|4205.87|4206.4|4206|4206.4|4206|4206.15|4205.75|52
1622574700000|2021-06-01 19:11:40|4206.15|4205.75|4205.9|4205.5|4206.15|4205.75|4205.9|4205.5|129
1622574710000|2021-06-01 19:11:50|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|81
1622574720000|2021-06-01 19:12:00|4205.9|4205.5|4205.77|4205.37|4205.9|4205.5|4205.65|4205.25|329
1622574730000|2021-06-01 19:12:10|4205.65|4205.25|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|340
1622574740000|2021-06-01 19:12:20|4205.4|4205|4205.65|4205.25|4205.65|4205.25|4205.4|4205|327
1622574750000|2021-06-01 19:12:30|4205.9|4205.5|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|616
1622574760000|2021-06-01 19:12:40|4205.52|4205.12|4205.9|4205.5|4205.9|4205.5|4205.52|4205.12|153
1622574770000|2021-06-01 19:12:50|4206.02|4205.62|4206.15|4205.75|4206.15|4205.75|4205.9|4205.5|315
1622574780000|2021-06-01 19:13:00|4206.27|4205.87|4206.4|4206|4206.4|4206|4206.15|4205.75|476
1622574790000|2021-06-01 19:13:10|4206.65|4206.25|4206.65|4206.25|4206.65|4206.25|4206.4|4206|263
1622574800000|2021-06-01 19:13:20|4206.77|4206.37|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|206
1622574810000|2021-06-01 19:13:30|4206.77|4206.37|4206.65|4206.25|4206.77|4206.37|4206.15|4205.75|748
1622574820000|2021-06-01 19:13:40|4206.52|4206.12|4206.4|4206|4206.65|4206.25|4206.4|4206|79
1622574830000|2021-06-01 19:13:50|4206.52|4206.12|4206.65|4206.25|4206.65|4206.25|4206.52|4206.12|155
1622574840000|2021-06-01 19:14:00|4206.77|4206.37|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|343
1622574850000|2021-06-01 19:14:10|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|181
1622574860000|2021-06-01 19:14:20|4207.15|4206.75|4206.4|4206|4207.15|4206.75|4206.4|4206|388
1622574870000|2021-06-01 19:14:30|4206.27|4205.87|4205.9|4205.5|4206.27|4205.87|4205.9|4205.5|563
1622574880000|2021-06-01 19:14:40|4206.15|4205.75|4206.15|4205.75|4206.15|4205.75|4205.77|4205.37|292
1622574890000|2021-06-01 19:14:50|4205.9|4205.5|4205.9|4205.5|4206.15|4205.75|4205.9|4205.5|130
1622574900000|2021-06-01 19:15:00|4206.15|4205.75|4206.4|4206|4206.4|4206|4206.15|4205.75|292
1622574910000|2021-06-01 19:15:10|4206.15|4205.75|4205.9|4205.5|4206.15|4205.75|4205.77|4205.37|348
1622574920000|2021-06-01 19:15:20|4206.15|4205.75|4205.65|4205.25|4206.15|4205.75|4205.65|4205.25|195
1622574930000|2021-06-01 19:15:30|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|4205.9|4205.5|165
1622574940000|2021-06-01 19:15:40|4205.65|4205.25|4205.9|4205.5|4205.9|4205.5|4205.65|4205.25|231
1622574950000|2021-06-01 19:15:50|4205.65|4205.25|4205.9|4205.5|4205.9|4205.5|4205.65|4205.25|145
1622574960000|2021-06-01 19:16:00|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|296
1622574970000|2021-06-01 19:16:10|4205.9|4205.5|4205.4|4205|4205.9|4205.5|4205.4|4205|122
1622574980000|2021-06-01 19:16:20|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|4205.65|4205.25|68
1622574990000|2021-06-01 19:16:30|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|171
1622575000000|2021-06-01 19:16:40|4205.77|4205.37|4205.9|4205.5|4205.9|4205.5|4205.77|4205.37|113
1622575010000|2021-06-01 19:16:50|4205.77|4205.37|4205.4|4205|4205.9|4205.5|4205.4|4205|255
1622575020000|2021-06-01 19:17:00|4205.15|4204.75|4205.15|4204.75|4205.4|4205|4205.15|4204.75|481
1622575030000|2021-06-01 19:17:10|4205.27|4204.87|4205.65|4205.25|4205.65|4205.25|4205.27|4204.87|184
1622575040000|2021-06-01 19:17:20|4205.9|4205.5|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|149
1622575050000|2021-06-01 19:17:30|4205.52|4205.12|4205.4|4205|4205.65|4205.25|4205.4|4205|121
1622575060000|2021-06-01 19:17:40|4205.52|4205.12|4205.9|4205.5|4205.9|4205.5|4205.4|4205|228
1622575070000|2021-06-01 19:17:50|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|156
1622575080000|2021-06-01 19:18:00|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|27
1622575090000|2021-06-01 19:18:10|4205.9|4205.5|4205.9|4205.5|4206.02|4205.62|4205.9|4205.5|155
1622575100000|2021-06-01 19:18:20|4205.65|4205.25|4205.4|4205|4205.77|4205.37|4205.4|4205|198
1622575110000|2021-06-01 19:18:30|4205.65|4205.25|4205.52|4205.12|4205.65|4205.25|4205.52|4205.12|109
1622575120000|2021-06-01 19:18:40|4205.4|4205|4205.9|4205.5|4205.9|4205.5|4205.4|4205|135
1622575130000|2021-06-01 19:18:50|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|48
1622575140000|2021-06-01 19:19:00|4205.52|4205.12|4205.4|4205|4205.65|4205.25|4205.4|4205|127
1622575150000|2021-06-01 19:19:10|4205.52|4205.12|4205.4|4205|4205.65|4205.25|4205.4|4205|124
1622575160000|2021-06-01 19:19:20|4205.52|4205.12|4205.4|4205|4205.65|4205.25|4205.4|4205|59
1622575170000|2021-06-01 19:19:30|4205.52|4205.12|4205.65|4205.25|4205.65|4205.25|4205.52|4205.12|55
1622575180000|2021-06-01 19:19:40|4205.77|4205.37|4205.65|4205.25|4205.9|4205.5|4205.65|4205.25|346
1622575190000|2021-06-01 19:19:50|4205.77|4205.37|4205.77|4205.37|4205.77|4205.37|4205.77|4205.37|66
1622575200000|2021-06-01 19:20:00|4205.96|4205.56|4205.84|4205.44|4206.09|4205.69|4205.84|4205.44|176
1622575210000|2021-06-01 19:20:10|4205.71|4205.31|4205.84|4205.44|4205.84|4205.44|4205.71|4205.31|103
1622575220000|2021-06-01 19:20:20|4206.09|4205.69|4206.34|4205.94|4206.34|4205.94|4206.09|4205.69|168
1622575230000|2021-06-01 19:20:30|4206.46|4206.06|4206.84|4206.44|4206.84|4206.44|4206.46|4206.06|285
1622575240000|2021-06-01 19:20:40|4207.09|4206.69|4206.84|4206.44|4207.21|4206.81|4206.84|4206.44|393
1622575250000|2021-06-01 19:20:50|4207.09|4206.69|4206.84|4206.44|4207.09|4206.69|4206.84|4206.44|132
1622575260000|2021-06-01 19:21:00|4206.96|4206.56|4206.84|4206.44|4207.09|4206.69|4206.84|4206.44|190
1622575270000|2021-06-01 19:21:10|4207.09|4206.69|4207.09|4206.69|4207.09|4206.69|4206.84|4206.44|188
1622575280000|2021-06-01 19:21:20|4206.84|4206.44|4206.84|4206.44|4206.84|4206.44|4206.84|4206.44|69
1622575290000|2021-06-01 19:21:30|4206.71|4206.31|4206.84|4206.44|4206.84|4206.44|4206.59|4206.19|388
1622575300000|2021-06-01 19:21:40|4207.09|4206.69|4207.09|4206.69|4207.09|4206.69|4206.84|4206.44|147
1622575310000|2021-06-01 19:21:50|4206.84|4206.44|4206.84|4206.44|4206.84|4206.44|4206.84|4206.44|79
1622575320000|2021-06-01 19:22:00|4207.09|4206.69|4207.09|4206.69|4207.09|4206.69|4207.09|4206.69|94
1622575330000|2021-06-01 19:22:10|4207.34|4206.94|4207.34|4206.94|4207.59|4207.19|4207.34|4206.94|391
1622575340000|2021-06-01 19:22:20|4207.59|4207.19|4207.59|4207.19|4207.84|4207.44|4207.34|4206.94|410
1622575350000|2021-06-01 19:22:30|||||||||9
1622575360000|2021-06-01 19:22:40|4207.84|4207.44|4207.84|4207.44|4207.84|4207.44|4207.59|4207.19|301
1622575370000|2021-06-01 19:22:50|4207.59|4207.19|4207.84|4207.44|4207.84|4207.44|4207.59|4207.19|208
1622575380000|2021-06-01 19:23:00|4207.59|4207.19|4207.59|4207.19|4207.59|4207.19|4207.59|4207.19|96
1622575390000|2021-06-01 19:23:10|4207.46|4207.06|4207.84|4207.44|4207.84|4207.44|4207.46|4207.06|281
1622575400000|2021-06-01 19:23:20|4207.96|4207.56|4207.34|4206.94|4207.96|4207.56|4207.34|4206.94|299
1622575410000|2021-06-01 19:23:30|4207.59|4207.19|4207.59|4207.19|4207.59|4207.19|4207.34|4206.94|153
1622575420000|2021-06-01 19:23:40|||||||||33
1622575430000|2021-06-01 19:23:50|4207.34|4206.94|4207.59|4207.19|4207.59|4207.19|4207.34|4206.94|236
1622575440000|2021-06-01 19:24:00|4207.34|4206.94|4207.59|4207.19|4207.59|4207.19|4207.34|4206.94|194
1622575450000|2021-06-01 19:24:10|4207.34|4206.94|4207.59|4207.19|4207.59|4207.19|4207.34|4206.94|130
1622575460000|2021-06-01 19:24:20|||||||||50
1622575470000|2021-06-01 19:24:30|4207.84|4207.44|4207.59|4207.19|4207.84|4207.44|4207.59|4207.19|121
1622575480000|2021-06-01 19:24:40|4207.71|4207.31|4207.34|4206.94|4207.71|4207.31|4207.34|4206.94|259
1622575490000|2021-06-01 19:24:50|4207.46|4207.06|4207.34|4206.94|4207.46|4207.06|4207.34|4206.94|51
1622575500000|2021-06-01 19:25:00|4207.59|4207.19|4207.34|4206.94|4207.59|4207.19|4207.09|4206.69|211
1622575510000|2021-06-01 19:25:10|4207.59|4207.19|4207.09|4206.69|4207.59|4207.19|4207.09|4206.69|169
1622575520000|2021-06-01 19:25:20|4206.84|4206.44|4206.34|4205.94|4206.84|4206.44|4206.34|4205.94|476
1622575530000|2021-06-01 19:25:30|4206.09|4205.69|4206.34|4205.94|4206.34|4205.94|4206.09|4205.69|208
1622575540000|2021-06-01 19:25:40|4206.21|4205.81|4206.34|4205.94|4206.34|4205.94|4206.09|4205.69|119
1622575550000|2021-06-01 19:25:50|4206.59|4206.19|4206.34|4205.94|4206.59|4206.19|4206.34|4205.94|309
1622575560000|2021-06-01 19:26:00|4206.46|4206.06|4206.34|4205.94|4206.59|4206.19|4206.34|4205.94|189
1622575570000|2021-06-01 19:26:10|4206.21|4205.81|4206.09|4205.69|4206.21|4205.81|4206.09|4205.69|128
1622575580000|2021-06-01 19:26:20|4205.84|4205.44|4206.09|4205.69|4206.09|4205.69|4205.84|4205.44|166
1622575590000|2021-06-01 19:26:30|4205.96|4205.56|4205.96|4205.56|4205.96|4205.56|4205.84|4205.44|395
1622575600000|2021-06-01 19:26:40|4206.09|4205.69|4206.09|4205.69|4206.09|4205.69|4205.84|4205.44|105
1622575610000|2021-06-01 19:26:50|4205.96|4205.56|4205.84|4205.44|4205.96|4205.56|4205.84|4205.44|99
1622575620000|2021-06-01 19:27:00|4205.71|4205.31|4205.59|4205.19|4206.09|4205.69|4205.59|4205.19|480
1622575630000|2021-06-01 19:27:10|4205.84|4205.44|4205.84|4205.44|4205.84|4205.44|4205.59|4205.19|121
1622575640000|2021-06-01 19:27:20|4205.59|4205.19|4205.34|4204.94|4205.59|4205.19|4205.34|4204.94|335
1622575650000|2021-06-01 19:27:30|4205.59|4205.19|4205.34|4204.94|4205.59|4205.19|4205.34|4204.94|501
1622575660000|2021-06-01 19:27:40|4205.59|4205.19|4205.59|4205.19|4205.84|4205.44|4205.59|4205.19|168
1622575670000|2021-06-01 19:27:50|4205.71|4205.31|4205.96|4205.56|4206.09|4205.69|4205.71|4205.31|228
1622575680000|2021-06-01 19:28:00|4206.09|4205.69|4206.09|4205.69|4206.09|4205.69|4205.84|4205.44|217
1622575690000|2021-06-01 19:28:10|4205.84|4205.44|4205.84|4205.44|4206.09|4205.69|4205.84|4205.44|176
1622575700000|2021-06-01 19:28:20|4205.59|4205.19|4205.34|4204.94|4205.59|4205.19|4205.34|4204.94|236
1622575710000|2021-06-01 19:28:30|4205.46|4205.06|4205.34|4204.94|4205.59|4205.19|4205.34|4204.94|214
1622575720000|2021-06-01 19:28:40|4205.09|4204.69|4205.34|4204.94|4205.34|4204.94|4205.09|4204.69|371
1622575730000|2021-06-01 19:28:50|||||||||159
1622575740000|2021-06-01 19:29:00|4205.59|4205.19|4205.34|4204.94|4205.59|4205.19|4205.34|4204.94|350
1622575750000|2021-06-01 19:29:10|4205.59|4205.19|4205.34|4204.94|4205.59|4205.19|4205.09|4204.69|248
1622575760000|2021-06-01 19:29:20|4205.09|4204.69|4204.84|4204.44|4205.09|4204.69|4204.84|4204.44|448
1622575770000|2021-06-01 19:29:30|4204.96|4204.56|4204.84|4204.44|4205.09|4204.69|4204.84|4204.44|79
1622575780000|2021-06-01 19:29:40|4204.71|4204.31|4204.71|4204.31|4204.71|4204.31|4204.71|4204.31|36
1622575790000|2021-06-01 19:29:50|4204.84|4204.44|4204.59|4204.19|4204.84|4204.44|4204.34|4203.94|535
1622575800000|2021-06-01 19:30:00|4204.46|4204.06|4204.59|4204.19|4204.59|4204.19|4204.34|4203.94|648
1622575810000|2021-06-01 19:30:10|4204.46|4204.06|4204.34|4203.94|4204.46|4204.06|4204.34|4203.94|315
1622575820000|2021-06-01 19:30:20|4204.21|4203.81|4204.34|4203.94|4204.34|4203.94|4204.21|4203.81|45
1622575830000|2021-06-01 19:30:30|4204.09|4203.69|4203.59|4203.19|4204.09|4203.69|4203.59|4203.19|553
1622575840000|2021-06-01 19:30:40|4203.34|4202.94|4203.34|4202.94|4203.59|4203.19|4203.34|4202.94|562
1622575850000|2021-06-01 19:30:50|4203.59|4203.19|4203.09|4202.69|4203.59|4203.19|4203.09|4202.69|435
1622575860000|2021-06-01 19:31:00|4203.34|4202.94|4203.34|4202.94|4203.34|4202.94|4203.34|4202.94|995
1622575870000|2021-06-01 19:31:10|4203.59|4203.19|4203.34|4202.94|4203.59|4203.19|4203.34|4202.94|367
1622575880000|2021-06-01 19:31:20|4203.46|4203.06|4203.34|4202.94|4203.46|4203.06|4203.34|4202.94|246
1622575890000|2021-06-01 19:31:30|4203.59|4203.19|4203.59|4203.19|4203.59|4203.19|4203.59|4203.19|369
1622575900000|2021-06-01 19:31:40|4203.71|4203.31|4204.09|4203.69|4204.09|4203.69|4203.71|4203.31|335
1622575910000|2021-06-01 19:31:50|4203.84|4203.44|4204.09|4203.69|4204.09|4203.69|4203.84|4203.44|323
1622575920000|2021-06-01 19:32:00|4203.96|4203.56|4203.84|4203.44|4204.09|4203.69|4203.84|4203.44|181
1622575930000|2021-06-01 19:32:10|4203.59|4203.19|4203.09|4202.69|4203.59|4203.19|4203.09|4202.69|493
1622575940000|2021-06-01 19:32:20|4202.59|4202.19|4201.59|4201.19|4202.84|4202.44|4201.59|4201.19|1695
1622575950000|2021-06-01 19:32:30|4201.84|4201.44|4201.84|4201.44|4202.09|4201.69|4201.59|4201.19|431
1622575960000|2021-06-01 19:32:40|4202.09|4201.69|4201.59|4201.19|4202.34|4201.94|4201.59|4201.19|548
1622575970000|2021-06-01 19:32:50|4201.34|4200.94|4201.59|4201.19|4201.59|4201.19|4201.34|4200.94|321
1622575980000|2021-06-01 19:33:00|4201.71|4201.31|4201.34|4200.94|4201.71|4201.31|4201.34|4200.94|387
1622575990000|2021-06-01 19:33:10|4201.59|4201.19|4201.34|4200.94|4201.84|4201.44|4201.34|4200.94|1847
1622576000000|2021-06-01 19:33:20|||||||||656
1622576010000|2021-06-01 19:33:30|4201.46|4201.06|4201.59|4201.19|4201.59|4201.19|4201.34|4200.94|1786
1622576020000|2021-06-01 19:33:40|4201.71|4201.31|4201.84|4201.44|4201.84|4201.44|4201.59|4201.19|694
1622576030000|2021-06-01 19:33:50|4202.09|4201.69|4201.84|4201.44|4202.09|4201.69|4201.59|4201.19|574
1622576040000|2021-06-01 19:34:00|4201.59|4201.19|4201.84|4201.44|4202.34|4201.94|4201.59|4201.19|489
1622576050000|2021-06-01 19:34:10|4202.09|4201.69|4201.84|4201.44|4202.09|4201.69|4201.59|4201.19|408
1622576060000|2021-06-01 19:34:20|||||||||111
1622576070000|2021-06-01 19:34:30|4202.09|4201.69|4201.84|4201.44|4202.09|4201.69|4201.84|4201.44|202
1622576080000|2021-06-01 19:34:40|4201.71|4201.31|4201.84|4201.44|4201.84|4201.44|4201.71|4201.31|174
1622576090000|2021-06-01 19:34:50|4201.96|4201.56|4202.09|4201.69|4202.34|4201.94|4201.96|4201.56|465
1622576100000|2021-06-01 19:35:00|||||||||103
1622576110000|2021-06-01 19:35:10|4202.34|4201.94|4202.34|4201.94|4202.34|4201.94|4202.34|4201.94|257
1622576120000|2021-06-01 19:35:20|4202.09|4201.69|4201.59|4201.19|4202.09|4201.69|4201.59|4201.19|366
1622576130000|2021-06-01 19:35:30|4201.84|4201.44|4202.34|4201.94|4202.59|4202.19|4201.84|4201.44|534
1622576140000|2021-06-01 19:35:40|4202.21|4201.81|4201.84|4201.44|4202.21|4201.81|4201.84|4201.44|258
1622576150000|2021-06-01 19:35:50|||||||||61
1622576160000|2021-06-01 19:36:00|4201.96|4201.56|4201.59|4201.19|4201.96|4201.56|4201.59|4201.19|155
1622576170000|2021-06-01 19:36:10|4201.84|4201.44|4201.84|4201.44|4201.84|4201.44|4201.84|4201.44|354
1622576180000|2021-06-01 19:36:20|4202.09|4201.69|4201.84|4201.44|4202.09|4201.69|4201.84|4201.44|148
1622576190000|2021-06-01 19:36:30|4202.09|4201.69|4202.09|4201.69|4202.34|4201.94|4202.09|4201.69|357
1622576200000|2021-06-01 19:36:40|4201.84|4201.44|4201.71|4201.31|4201.84|4201.44|4201.59|4201.19|296
1622576210000|2021-06-01 19:36:50|4201.59|4201.19|4201.34|4200.94|4201.59|4201.19|4201.34|4200.94|263
1622576220000|2021-06-01 19:37:00|4201.09|4200.69|4201.34|4200.94|4201.59|4201.19|4201.09|4200.69|304
1622576230000|2021-06-01 19:37:10|4201.21|4200.81|4201.34|4200.94|4201.34|4200.94|4201.21|4200.81|159
1622576240000|2021-06-01 19:37:20|4201.09|4200.69|4201.34|4200.94|4201.34|4200.94|4201.09|4200.69|436
1622576250000|2021-06-01 19:37:30|4201.21|4200.81|4201.09|4200.69|4201.34|4200.94|4201.09|4200.69|179
1622576260000|2021-06-01 19:37:40|4200.59|4200.19|4200.59|4200.19|4200.84|4200.44|4200.59|4200.19|1504
1622576270000|2021-06-01 19:37:50|4200.84|4200.44|4201.09|4200.69|4201.34|4200.94|4200.71|4200.31|473
1622576280000|2021-06-01 19:38:00|4201.34|4200.94|4200.84|4200.44|4201.34|4200.94|4200.71|4200.31|389
1622576290000|2021-06-01 19:38:10|4200.71|4200.31|4201.34|4200.94|4201.34|4200.94|4200.71|4200.31|353
1622576300000|2021-06-01 19:38:20|4201.46|4201.06|4201.59|4201.19|4201.84|4201.44|4201.34|4200.94|420
1622576310000|2021-06-01 19:38:30|4201.34|4200.94|4201.09|4200.69|4201.34|4200.94|4201.09|4200.69|154
1622576320000|2021-06-01 19:38:40|4200.84|4200.44|4201.34|4200.94|4201.34|4200.94|4200.84|4200.44|235
1622576330000|2021-06-01 19:38:50|||||||||11
1622576340000|2021-06-01 19:39:00|4201.09|4200.69|4201.09|4200.69|4201.34|4200.94|4201.09|4200.69|236
1622576350000|2021-06-01 19:39:10|4200.96|4200.56|4201.09|4200.69|4201.34|4200.94|4200.84|4200.44|233
1622576360000|2021-06-01 19:39:20|4201.34|4200.94|4201.34|4200.94|4201.34|4200.94|4201.09|4200.69|46
1622576370000|2021-06-01 19:39:30|4201.09|4200.69|4201.09|4200.69|4201.09|4200.69|4201.09|4200.69|32
1622576380000|2021-06-01 19:39:40|4200.84|4200.44|4201.09|4200.69|4201.09|4200.69|4200.84|4200.44|370
1622576390000|2021-06-01 19:39:50|4201.21|4200.81|4201.59|4201.19|4201.71|4201.31|4201.21|4200.81|244
1622576400000|2021-06-01 19:40:00|4201.34|4200.94|4201.34|4200.94|4201.59|4201.19|4201.34|4200.94|421
1622576410000|2021-06-01 19:40:10|4201.46|4201.06|4201.34|4200.94|4201.59|4201.19|4201.34|4200.94|151
1622576420000|2021-06-01 19:40:20|4201.46|4201.06|4201.09|4200.69|4201.59|4201.19|4200.59|4200.19|586
1622576430000|2021-06-01 19:40:30|4201.34|4200.94|4200.84|4200.44|4201.34|4200.94|4200.84|4200.44|233
1622576440000|2021-06-01 19:40:40|4200.59|4200.19|4200.84|4200.44|4200.84|4200.44|4200.59|4200.19|245
1622576450000|2021-06-01 19:40:50|4200.59|4200.19|4201.09|4200.69|4201.34|4200.94|4200.59|4200.19|286
1622576460000|2021-06-01 19:41:00|4200.84|4200.44|4200.84|4200.44|4200.96|4200.56|4200.84|4200.44|251
1622576470000|2021-06-01 19:41:10|4200.59|4200.19|4201.09|4200.69|4201.09|4200.69|4200.59|4200.19|445
1622576480000|2021-06-01 19:41:20|4201.34|4200.94|4201.09|4200.69|4201.34|4200.94|4201.09|4200.69|245
1622576490000|2021-06-01 19:41:30|4201.21|4200.81|4201.09|4200.69|4201.46|4201.06|4201.09|4200.69|390
1622576500000|2021-06-01 19:41:40|4201.21|4200.81|4201.34|4200.94|4201.34|4200.94|4201.21|4200.81|106
1622576510000|2021-06-01 19:41:50|4201.59|4201.19|4201.09|4200.69|4201.59|4201.19|4201.09|4200.69|208
1622576520000|2021-06-01 19:42:00|4201.34|4200.94|4200.96|4200.56|4201.34|4200.94|4200.59|4200.19|672
1622576530000|2021-06-01 19:42:10|4200.84|4200.44|4200.59|4200.19|4200.84|4200.44|4200.59|4200.19|235
1622576540000|2021-06-01 19:42:20|4200.71|4200.31|4200.34|4199.94|4200.84|4200.44|4200.34|4199.94|1017
1622576550000|2021-06-01 19:42:30|4200.46|4200.06|4200.59|4200.19|4200.84|4200.44|4200.34|4199.94|403
1622576560000|2021-06-01 19:42:40|4200.84|4200.44|4201.09|4200.69|4201.09|4200.69|4200.84|4200.44|141
1622576570000|2021-06-01 19:42:50|4200.84|4200.44|4200.84|4200.44|4201.09|4200.69|4200.84|4200.44|307
1622576580000|2021-06-01 19:43:00|4201.09|4200.69|4200.84|4200.44|4201.09|4200.69|4200.84|4200.44|310
1622576590000|2021-06-01 19:43:10|4201.09|4200.69|4201.09|4200.69|4201.21|4200.81|4200.84|4200.44|432
1622576600000|2021-06-01 19:43:20|4201.34|4200.94|4201.34|4200.94|4201.34|4200.94|4201.09|4200.69|309
1622576610000|2021-06-01 19:43:30|4201.59|4201.19|4202.09|4201.69|4202.34|4201.94|4201.59|4201.19|796
1622576620000|2021-06-01 19:43:40|4202.34|4201.94|4201.84|4201.44|4202.34|4201.94|4201.84|4201.44|478
1622576630000|2021-06-01 19:43:50|4202.09|4201.69|4201.84|4201.44|4202.09|4201.69|4201.84|4201.44|280
1622576640000|2021-06-01 19:44:00|4201.71|4201.31|4201.59|4201.19|4201.84|4201.44|4201.34|4200.94|583
1622576650000|2021-06-01 19:44:10|4201.84|4201.44|4201.59|4201.19|4201.84|4201.44|4201.59|4201.19|239
1622576660000|2021-06-01 19:44:20|4201.34|4200.94|4200.96|4200.56|4201.34|4200.94|4200.96|4200.56|515
1622576670000|2021-06-01 19:44:30|4200.84|4200.44|4201.34|4200.94|4201.34|4200.94|4200.84|4200.44|505
1622576680000|2021-06-01 19:44:40|4201.21|4200.81|4201.09|4200.69|4201.34|4200.94|4201.09|4200.69|164
1622576690000|2021-06-01 19:44:50|4200.84|4200.44|4201.59|4201.19|4201.59|4201.19|4200.84|4200.44|406
1622576700000|2021-06-01 19:45:00|4201.84|4201.44|4201.84|4201.44|4201.84|4201.44|4201.34|4200.94|541
1622576710000|2021-06-01 19:45:10|4201.71|4201.31|4201.84|4201.44|4202.09|4201.69|4201.59|4201.19|290
1622576720000|2021-06-01 19:45:20|4201.59|4201.19|4202.09|4201.69|4202.34|4201.94|4201.59|4201.19|548
1622576730000|2021-06-01 19:45:30|4202.21|4201.81|4202.09|4201.69|4202.21|4201.81|4202.09|4201.69|175
1622576740000|2021-06-01 19:45:40|4202.34|4201.94|4202.34|4201.94|4202.34|4201.94|4202.09|4201.69|231
1622576750000|2021-06-01 19:45:50|4202.21|4201.81|4203.09|4202.69|4203.09|4202.69|4202.09|4201.69|897
1622576760000|2021-06-01 19:46:00|4203.34|4202.94|4203.34|4202.94|4203.34|4202.94|4202.84|4202.44|863
1622576770000|2021-06-01 19:46:10|4203.59|4203.19|4203.34|4202.94|4203.59|4203.19|4203.09|4202.69|959
1622576780000|2021-06-01 19:46:20|4203.21|4202.81|4203.34|4202.94|4203.46|4203.06|4203.09|4202.69|189
1622576790000|2021-06-01 19:46:30|4203.21|4202.81|4202.84|4202.44|4203.34|4202.94|4202.84|4202.44|325
1622576800000|2021-06-01 19:46:40|4202.59|4202.19|4202.84|4202.44|4202.84|4202.44|4202.59|4202.19|289
1622576810000|2021-06-01 19:46:50|4203.09|4202.69|4202.59|4202.19|4203.09|4202.69|4202.59|4202.19|277
1622576820000|2021-06-01 19:47:00|4202.71|4202.31|4202.96|4202.56|4203.09|4202.69|4202.71|4202.31|428
1622576830000|2021-06-01 19:47:10|4202.84|4202.44|4202.84|4202.44|4202.96|4202.56|4202.59|4202.19|177
1622576840000|2021-06-01 19:47:20|4203.09|4202.69|4203.34|4202.94|4203.34|4202.94|4203.09|4202.69|307
1622576850000|2021-06-01 19:47:30|4203.59|4203.19|4203.84|4203.44|4203.84|4203.44|4203.46|4203.06|375
1622576860000|2021-06-01 19:47:40|4203.71|4203.31|4203.84|4203.44|4203.84|4203.44|4203.59|4203.19|293
1622576870000|2021-06-01 19:47:50|4204.09|4203.69|4204.09|4203.69|4204.09|4203.69|4204.09|4203.69|217
1622576880000|2021-06-01 19:48:00|4204.34|4203.94|4203.59|4203.19|4204.34|4203.94|4203.59|4203.19|639
1622576890000|2021-06-01 19:48:10|4203.84|4203.44|4203.84|4203.44|4203.84|4203.44|4203.59|4203.19|176
1622576900000|2021-06-01 19:48:20|4203.71|4203.31|4203.84|4203.44|4203.84|4203.44|4203.59|4203.19|366
1622576910000|2021-06-01 19:48:30|||||||||66
1622576920000|2021-06-01 19:48:40|4204.09|4203.69|4203.84|4203.44|4204.34|4203.94|4203.84|4203.44|414
1622576930000|2021-06-01 19:48:50|4203.96|4203.56|4204.59|4204.19|4204.84|4204.44|4203.84|4203.44|734
1622576940000|2021-06-01 19:49:00|4204.84|4204.44|4204.71|4204.31|4205.09|4204.69|4204.59|4204.19|958
1622576950000|2021-06-01 19:49:10|4204.84|4204.44|4204.34|4203.94|4204.84|4204.44|4204.21|4203.81|441
1622576960000|2021-06-01 19:49:20|4204.46|4204.06|4204.84|4204.44|4205.09|4204.69|4204.34|4203.94|371
1622576970000|2021-06-01 19:49:30|4204.59|4204.19|4204.59|4204.19|4204.71|4204.31|4204.59|4204.19|216
1622576980000|2021-06-01 19:49:40|4204.84|4204.44|4204.84|4204.44|4205.09|4204.69|4204.84|4204.44|241
1622576990000|2021-06-01 19:49:50|4204.96|4204.56|4205.59|4205.19|4205.59|4205.19|4204.96|4204.56|283
1622577000000|2021-06-01 19:50:00|4204.59|4204.19|4203.59|4203.19|4204.59|4204.19|4203.09|4202.69|4080
1622577010000|2021-06-01 19:50:10|4203.34|4202.94|4203.34|4202.94|4203.59|4203.19|4203.09|4202.69|1628
1622577020000|2021-06-01 19:50:20|4203.59|4203.19|4203.59|4203.19|4203.59|4203.19|4203.09|4202.69|1066
1622577030000|2021-06-01 19:50:30|4203.84|4203.44|4203.09|4202.69|4203.84|4203.44|4203.09|4202.69|594
1622577040000|2021-06-01 19:50:40|4203.34|4202.94|4202.34|4201.94|4203.34|4202.94|4202.09|4201.69|2102
1622577050000|2021-06-01 19:50:50|4202.09|4201.69|4202.34|4201.94|4202.34|4201.94|4202.09|4201.69|467
1622577060000|2021-06-01 19:51:00|4202.09|4201.69|4201.59|4201.19|4202.34|4201.94|4201.59|4201.19|583
1622577070000|2021-06-01 19:51:10|4201.84|4201.44|4201.84|4201.44|4202.09|4201.69|4201.59|4201.19|622
1622577080000|2021-06-01 19:51:20|4202.09|4201.69|4202.34|4201.94|4202.34|4201.94|4202.09|4201.69|322
1622577090000|2021-06-01 19:51:30|4202.59|4202.19|4203.09|4202.69|4203.09|4202.69|4202.59|4202.19|349
1622577100000|2021-06-01 19:51:40|4202.84|4202.44|4203.09|4202.69|4203.09|4202.69|4202.84|4202.44|310
1622577110000|2021-06-01 19:51:50|4203.34|4202.94|4203.34|4202.94|4203.59|4203.19|4203.34|4202.94|542
1622577120000|2021-06-01 19:52:00|4203.59|4203.19|4203.09|4202.69|4203.59|4203.19|4203.09|4202.69|536
1622577130000|2021-06-01 19:52:10|4202.84|4202.44|4202.84|4202.44|4203.09|4202.69|4202.84|4202.44|210
1622577140000|2021-06-01 19:52:20|4202.59|4202.19|4203.09|4202.69|4203.09|4202.69|4202.59|4202.19|277
1622577150000|2021-06-01 19:52:30|4203.21|4202.81|4202.71|4202.31|4203.34|4202.94|4202.71|4202.31|658
1622577160000|2021-06-01 19:52:40|4202.59|4202.19|4202.84|4202.44|4203.09|4202.69|4202.59|4202.19|230
1622577170000|2021-06-01 19:52:50|4203.09|4202.69|4203.34|4202.94|4203.46|4203.06|4203.09|4202.69|261
1622577180000|2021-06-01 19:53:00|4203.59|4203.19|4203.59|4203.19|4203.84|4203.44|4203.34|4202.94|492
1622577190000|2021-06-01 19:53:10|4203.84|4203.44|4203.59|4203.19|4203.96|4203.56|4203.59|4203.19|205
1622577200000|2021-06-01 19:53:20|4203.84|4203.44|4203.84|4203.44|4203.84|4203.44|4203.59|4203.19|169
1622577210000|2021-06-01 19:53:30|4203.96|4203.56|4204.09|4203.69|4204.09|4203.69|4203.84|4203.44|397
1622577220000|2021-06-01 19:53:40|4204.34|4203.94|4204.09|4203.69|4204.34|4203.94|4204.09|4203.69|505
1622577230000|2021-06-01 19:53:50|4204.21|4203.81|4204.09|4203.69|4204.21|4203.81|4204.09|4203.69|545
1622577240000|2021-06-01 19:54:00|4204.59|4204.19|4204.59|4204.19|4204.59|4204.19|4204.34|4203.94|690
1622577250000|2021-06-01 19:54:10|4204.46|4204.06|4204.59|4204.19|4204.59|4204.19|4204.34|4203.94|158
1622577260000|2021-06-01 19:54:20|4204.34|4203.94|4205.09|4204.69|4205.09|4204.69|4204.34|4203.94|585
1622577270000|2021-06-01 19:54:30|4204.59|4204.19|4204.34|4203.94|4204.71|4204.31|4204.09|4203.69|813
1622577280000|2021-06-01 19:54:40|4204.59|4204.19|4204.84|4204.44|4204.84|4204.44|4204.59|4204.19|460
1622577290000|2021-06-01 19:54:50|4204.71|4204.31|4204.34|4203.94|4204.71|4204.31|4204.34|4203.94|484
1622577300000|2021-06-01 19:55:00|4204.59|4204.19|4203.84|4203.44|4204.84|4204.44|4203.84|4203.44|1093
1622577310000|2021-06-01 19:55:10|4203.59|4203.19|4203.84|4203.44|4204.09|4203.69|4203.34|4202.94|808
1622577320000|2021-06-01 19:55:20|4203.96|4203.56|4203.84|4203.44|4204.09|4203.69|4203.84|4203.44|227
1622577330000|2021-06-01 19:55:30|4203.96|4203.56|4203.59|4203.19|4204.09|4203.69|4203.59|4203.19|821
1622577340000|2021-06-01 19:55:40|4203.84|4203.44|4203.84|4203.44|4203.84|4203.44|4203.59|4203.19|620
1622577350000|2021-06-01 19:55:50|4204.09|4203.69|4203.59|4203.19|4204.09|4203.69|4203.59|4203.19|1053
1622577360000|2021-06-01 19:56:00|4203.34|4202.94|4203.59|4203.19|4203.59|4203.19|4203.09|4202.69|1104
1622577370000|2021-06-01 19:56:10|4203.34|4202.94|4203.34|4202.94|4203.34|4202.94|4203.09|4202.69|656
1622577380000|2021-06-01 19:56:20|4203.09|4202.69|4203.34|4202.94|4203.34|4202.94|4203.09|4202.69|632
1622577390000|2021-06-01 19:56:30|4203.09|4202.69|4203.09|4202.69|4203.34|4202.94|4203.09|4202.69|924
1622577400000|2021-06-01 19:56:40|4203.21|4202.81|4202.59|4202.19|4203.34|4202.94|4202.59|4202.19|1541
1622577410000|2021-06-01 19:56:50|4202.84|4202.44|4202.59|4202.19|4202.84|4202.44|4202.59|4202.19|416
1622577420000|2021-06-01 19:57:00|4202.84|4202.44|4202.34|4201.94|4202.84|4202.44|4202.34|4201.94|654
1622577430000|2021-06-01 19:57:10|4202.09|4201.69|4202.46|4202.06|4202.84|4202.44|4202.09|4201.69|776
1622577440000|2021-06-01 19:57:20|4202.34|4201.94|4202.09|4201.69|4202.59|4202.19|4201.84|4201.44|1083
1622577450000|2021-06-01 19:57:30|4201.96|4201.56|4201.34|4200.94|4202.09|4201.69|4201.34|4200.94|948
1622577460000|2021-06-01 19:57:40|4201.59|4201.19|4201.59|4201.19|4201.84|4201.44|4201.34|4200.94|1062
1622577470000|2021-06-01 19:57:50|4201.84|4201.44|4201.84|4201.44|4201.84|4201.44|4201.59|4201.19|530
1622577480000|2021-06-01 19:58:00|4201.59|4201.19|4201.84|4201.44|4202.34|4201.94|4201.34|4200.94|1786
1622577490000|2021-06-01 19:58:10|4202.09|4201.69|4201.59|4201.19|4202.09|4201.69|4201.34|4200.94|1404
1622577500000|2021-06-01 19:58:20|4201.34|4200.94|4200.84|4200.44|4201.34|4200.94|4200.59|4200.19|1882
1622577510000|2021-06-01 19:58:30|4201.34|4200.94|4200.71|4200.31|4201.34|4200.94|4200.59|4200.19|1739
1622577520000|2021-06-01 19:58:40|4200.59|4200.19|4200.59|4200.19|4200.84|4200.44|4200.59|4200.19|1879
1622577530000|2021-06-01 19:58:50|||||||||1446
1622577540000|2021-06-01 19:59:00|4200.84|4200.44|4200.84|4200.44|4200.84|4200.44|4200.59|4200.19|4376
1622577550000|2021-06-01 19:59:10|4200.59|4200.19|4201.09|4200.69|4201.34|4200.94|4200.59|4200.19|3366
1622577560000|2021-06-01 19:59:20|4200.84|4200.44|4201.34|4200.94|4201.59|4201.19|4200.84|4200.44|2954
1622577570000|2021-06-01 19:59:30|4201.59|4201.19|4201.59|4201.19|4201.59|4201.19|4200.84|4200.44|3297
1622577580000|2021-06-01 19:59:40|4201.84|4201.44|4201.34|4200.94|4201.84|4201.44|4201.09|4200.69|4411
1622577590000|2021-06-01 19:59:50|4201.59|4201.19|4201.59|4201.19|4202.59|4202.19|4200.59|4200.19|20042
1622577600000|2021-06-01 20:00:00|4202.09|4201.69|4201.12|4200.52|4202.25|4201.69|4200.75|4200.15|10707
1622577610000|2021-06-01 20:00:10|4201.25|4200.65|4200.75|4200.15|4201.25|4200.65|4200.75|4200.15|1595
1622577620000|2021-06-01 20:00:20|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|866
1622577630000|2021-06-01 20:00:30|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|1126
1622577640000|2021-06-01 20:00:40|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.5|4199.9|712
1622577650000|2021-06-01 20:00:50|4200.87|4200.27|4201.25|4200.65|4201.25|4200.65|4200.87|4200.27|458
1622577660000|2021-06-01 20:01:00|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|567
1622577670000|2021-06-01 20:01:10|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|746
1622577680000|2021-06-01 20:01:20|||||||||317
1622577690000|2021-06-01 20:01:30|4200.5|4199.9|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|689
1622577700000|2021-06-01 20:01:40|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|392
1622577710000|2021-06-01 20:01:50|||||||||82
1622577720000|2021-06-01 20:02:00|4200.25|4199.65|4200.5|4199.9|4200.75|4200.15|4200.25|4199.65|509
1622577730000|2021-06-01 20:02:10|||||||||102
1622577740000|2021-06-01 20:02:20|||||||||111
1622577750000|2021-06-01 20:02:30|4200.75|4200.15|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|810
1622577760000|2021-06-01 20:02:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|259
1622577770000|2021-06-01 20:02:50|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|318
1622577780000|2021-06-01 20:03:00|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|170
1622577790000|2021-06-01 20:03:10|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|253
1622577800000|2021-06-01 20:03:20|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|164
1622577810000|2021-06-01 20:03:30|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|288
1622577820000|2021-06-01 20:03:40|4200.87|4200.27|4201|4200.4|4201.25|4200.65|4200.87|4200.27|536
1622577830000|2021-06-01 20:03:50|4200.75|4200.15|4201|4200.4|4201|4200.4|4200.75|4200.15|295
1622577840000|2021-06-01 20:04:00|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.75|4200.15|462
1622577850000|2021-06-01 20:04:10|4201.25|4200.65|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|737
1622577860000|2021-06-01 20:04:20|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|220
1622577870000|2021-06-01 20:04:30|||||||||195
1622577880000|2021-06-01 20:04:40|||||||||67
1622577890000|2021-06-01 20:04:50|||||||||132
1622577900000|2021-06-01 20:05:00|4201.5|4200.9|4202|4201.4|4202|4201.4|4201.5|4200.9|858
1622577910000|2021-06-01 20:05:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202|4201.4|1026
1622577920000|2021-06-01 20:05:20|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|514
1622577930000|2021-06-01 20:05:30|||||||||255
1622577940000|2021-06-01 20:05:40|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|337
1622577950000|2021-06-01 20:05:50|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|359
1622577960000|2021-06-01 20:06:00|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|308
1622577970000|2021-06-01 20:06:10|||||||||46
1622577980000|2021-06-01 20:06:20|||||||||36
1622577990000|2021-06-01 20:06:30|||||||||113
1622578000000|2021-06-01 20:06:40|||||||||796
1622578010000|2021-06-01 20:06:50|||||||||101
1622578020000|2021-06-01 20:07:00|||||||||80
1622578030000|2021-06-01 20:07:10|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|329
1622578040000|2021-06-01 20:07:20|||||||||63
1622578050000|2021-06-01 20:07:30|||||||||65
1622578060000|2021-06-01 20:07:40|||||||||14
1622578070000|2021-06-01 20:07:50|||||||||46
1622578080000|2021-06-01 20:08:00|||||||||137
1622578090000|2021-06-01 20:08:10|||||||||30
1622578100000|2021-06-01 20:08:20|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|486
1622578110000|2021-06-01 20:08:30|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|503
1622578120000|2021-06-01 20:08:40|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|154
1622578130000|2021-06-01 20:08:50|||||||||101
1622578140000|2021-06-01 20:09:00|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|306
1622578150000|2021-06-01 20:09:10|||||||||63
1622578160000|2021-06-01 20:09:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|268
1622578170000|2021-06-01 20:09:30|||||||||75
1622578180000|2021-06-01 20:09:40|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|246
1622578190000|2021-06-01 20:09:50|4203.87|4203.27|4204.25|4203.65|4204.25|4203.65|4203.87|4203.27|300
1622578200000|2021-06-01 20:10:00|4204.37|4203.77|4204.5|4203.9|4204.75|4204.15|4204.37|4203.77|570
1622578210000|2021-06-01 20:10:10|4204.25|4203.65|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|301
1622578220000|2021-06-01 20:10:20|||||||||6
1622578230000|2021-06-01 20:10:30|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|521
1622578240000|2021-06-01 20:10:40|||||||||20
1622578250000|2021-06-01 20:10:50|4203.75|4203.15|4203.25|4202.65|4203.75|4203.15|4203.25|4202.65|504
1622578260000|2021-06-01 20:11:00|||||||||44
1622578270000|2021-06-01 20:11:10|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|357
1622578280000|2021-06-01 20:11:20|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|372
1622578290000|2021-06-01 20:11:30|||||||||94
1622578300000|2021-06-01 20:11:40|||||||||35
1622578310000|2021-06-01 20:11:50|||||||||47
1622578320000|2021-06-01 20:12:00|||||||||13
1622578330000|2021-06-01 20:12:10|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|290
1622578340000|2021-06-01 20:12:20|||||||||83
1622578350000|2021-06-01 20:12:30|||||||||56
1622578360000|2021-06-01 20:12:40|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|202
1622578370000|2021-06-01 20:12:50|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|152
1622578380000|2021-06-01 20:13:00|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|650
1622578390000|2021-06-01 20:13:10|||||||||13
1622578400000|2021-06-01 20:13:20|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|289
1622578410000|2021-06-01 20:13:30|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|41
1622578420000|2021-06-01 20:13:40|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|136
1622578430000|2021-06-01 20:13:50|||||||||252
1622578440000|2021-06-01 20:14:00|||||||||89
1622578450000|2021-06-01 20:14:10|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|524
1622578460000|2021-06-01 20:14:20|||||||||90
1622578470000|2021-06-01 20:14:30|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|454
1622578480000|2021-06-01 20:14:40|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|367
1622578490000|2021-06-01 20:14:50|4202.87|4202.27|4203.19|4201.69|4203.19|4202.27|4202.37|4201.67|531
1622578500000|2021-06-01 20:15:00|4203.23|4201.73|4203.08|4201.58|4203.23|4201.73|4203.05|4201.55|6
1622578510000|2021-06-01 20:15:10|4203.12|4201.62|4203.08|4201.58|4203.12|4201.62|4203.08|4201.58|0
1622578530000|2021-06-01 20:15:30|4203.23|4201.73|4203.34|4201.84|4203.34|4201.84|4203.23|4201.73|0
1622578540000|2021-06-01 20:15:40|4203.3|4201.8|4203.3|4201.8|4203.3|4201.8|4203.3|4201.8|0
1622578550000|2021-06-01 20:15:50|4203.37|4201.87|4203.3|4201.8|4203.37|4201.87|4203.3|4201.8|0
1622578560000|2021-06-01 20:16:00|4203.16|4201.66|4203.08|4201.58|4203.16|4201.66|4203.08|4201.58|0
1622578570000|2021-06-01 20:16:10|4203.05|4201.55|4202.94|4201.44|4203.05|4201.55|4202.94|4201.44|0
1622578580000|2021-06-01 20:16:20|4202.97|4201.47|4203.23|4201.73|4203.23|4201.73|4202.86|4201.36|0
1622578590000|2021-06-01 20:16:30|4203.05|4201.55|4203.05|4201.55|4203.08|4201.58|4203.05|4201.55|0
1622578600000|2021-06-01 20:16:40|4203.08|4201.58|4203.19|4201.69|4203.19|4201.69|4203.08|4201.58|0
1622578610000|2021-06-01 20:16:50|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|0
1622578640000|2021-06-01 20:17:20|4203.12|4201.62|4203.23|4201.73|4203.23|4201.73|4203.12|4201.62|0
1622578650000|2021-06-01 20:17:30|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|0
1622578710000|2021-06-01 20:18:30|4203.45|4201.95|4203.45|4201.95|4203.45|4201.95|4203.45|4201.95|0
1622578720000|2021-06-01 20:18:40|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|4203.23|4201.73|0
1622578730000|2021-06-01 20:18:50|4203.3|4201.8|4203.3|4201.8|4203.3|4201.8|4203.3|4201.8|0
1622578760000|2021-06-01 20:19:20|4203.26|4201.76|4203.48|4201.98|4203.48|4201.98|4203.23|4201.73|0
1622578770000|2021-06-01 20:19:30|4203.3|4201.8|4203.23|4201.73|4203.3|4201.8|4203.23|4201.73|0
1622578780000|2021-06-01 20:19:40|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|4203.23|4201.73|0
1622578790000|2021-06-01 20:19:50|4203.23|4201.73|4203.26|4201.76|4203.3|4201.8|4203.23|4201.73|0
1622578800000|2021-06-01 20:20:00|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|0
1622578820000|2021-06-01 20:20:20|4203.34|4201.84|4203.48|4201.98|4203.48|4201.98|4203.34|4201.84|0
1622578830000|2021-06-01 20:20:30|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|0
1622578840000|2021-06-01 20:20:40|4203.63|4202.13|4203.37|4201.87|4203.63|4202.13|4203.37|4201.87|0
1622578850000|2021-06-01 20:20:50|4203.41|4201.91|4203.52|4202.02|4203.52|4202.02|4203.41|4201.91|0
1622578860000|2021-06-01 20:21:00|4203.84|4202.34|4203.56|4202.06|4203.84|4202.34|4203.56|4202.06|0
1622578870000|2021-06-01 20:21:10|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1622578880000|2021-06-01 20:21:20|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|4203.41|4201.91|0
1622578890000|2021-06-01 20:21:30|4203.59|4202.09|4203.59|4202.09|4203.59|4202.09|4203.59|4202.09|0
1622578920000|2021-06-01 20:22:00|4203.67|4202.17|4203.67|4202.17|4203.67|4202.17|4203.63|4202.13|0
1622578940000|2021-06-01 20:22:20|4203.63|4202.13|4203.59|4202.09|4203.63|4202.13|4203.59|4202.09|0
1622578950000|2021-06-01 20:22:30|4203.52|4202.02|4203.52|4202.02|4203.52|4202.02|4203.52|4202.02|0
1622578960000|2021-06-01 20:22:40|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1622578970000|2021-06-01 20:22:50|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|4203.56|4202.06|0
1622578990000|2021-06-01 20:23:10|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|4203.48|4201.98|0
1622579030000|2021-06-01 20:23:50|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|4203.41|4201.91|0
1622579040000|2021-06-01 20:24:00|4203.34|4201.84|4203.12|4201.62|4203.37|4201.87|4203.08|4201.58|0
1622579050000|2021-06-01 20:24:10|4203.16|4201.66|4203.12|4201.62|4203.19|4201.69|4203.05|4201.55|0
1622579060000|2021-06-01 20:24:20|4203.08|4201.58|4203.16|4201.66|4203.16|4201.66|4203.08|4201.58|0
1622579070000|2021-06-01 20:24:30|4203.12|4201.62|4203.12|4201.62|4203.12|4201.62|4203.12|4201.62|0
1622579080000|2021-06-01 20:24:40|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|0
1622579110000|2021-06-01 20:25:10|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|0
1622579180000|2021-06-01 20:26:20|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|4203.19|4201.69|0
1622579190000|2021-06-01 20:26:30|4203.23|4201.73|4203.19|4201.69|4203.23|4201.73|4203.19|4201.69|0
1622579200000|2021-06-01 20:26:40|4203.16|4201.66|4203.16|4201.66|4203.19|4201.69|4203.16|4201.66|0
1622579210000|2021-06-01 20:26:50|4203.19|4201.69|4203.37|4201.87|4203.41|4201.91|4203.19|4201.69|0
1622579240000|2021-06-01 20:27:20|4203.34|4201.84|4203.34|4201.84|4203.34|4201.84|4203.34|4201.84|0
1622579270000|2021-06-01 20:27:50|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|4203.26|4201.76|0
1622579280000|2021-06-01 20:28:00|4203.19|4201.69|4203.26|4201.76|4203.26|4201.76|4203.19|4201.69|0
1622579290000|2021-06-01 20:28:10|4203.23|4201.73|4203.19|4201.69|4203.23|4201.73|4203.16|4201.66|0
1622579300000|2021-06-01 20:28:20|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|0
1622579310000|2021-06-01 20:28:30|4203.19|4201.69|4203.12|4201.62|4203.19|4201.69|4203.12|4201.62|0
1622579320000|2021-06-01 20:28:40|4203.16|4201.66|4203.19|4201.69|4203.19|4201.69|4203.16|4201.66|0
1622579390000|2021-06-01 20:29:50|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|4203.16|4201.66|0
1622579400000|2021-06-01 20:30:00|4202.37|4201.77|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|152
1622579410000|2021-06-01 20:30:10|4202.12|4201.52|4201.87|4201.27|4202.37|4201.77|4201.87|4201.27|84
1622579420000|2021-06-01 20:30:20|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|45
1622579430000|2021-06-01 20:30:30|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|82
1622579440000|2021-06-01 20:30:40|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|28
1622579450000|2021-06-01 20:30:50|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|6
1622579460000|2021-06-01 20:31:00|4202.12|4201.52|4202.12|4201.52|4202.37|4201.77|4202.12|4201.52|22
1622579470000|2021-06-01 20:31:10|||||||||30
1622579490000|2021-06-01 20:31:30|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|26
1622579500000|2021-06-01 20:31:40|4202.12|4201.52|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|41
1622579510000|2021-06-01 20:31:50|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|84
1622579520000|2021-06-01 20:32:00|4201.87|4201.27|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|8
1622579530000|2021-06-01 20:32:10|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|31
1622579540000|2021-06-01 20:32:20|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|6
1622579570000|2021-06-01 20:32:50|||||||||26
1622579580000|2021-06-01 20:33:00|4202.12|4201.52|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|44
1622579590000|2021-06-01 20:33:10|||||||||16
1622579600000|2021-06-01 20:33:20|||||||||14
1622579610000|2021-06-01 20:33:30|||||||||44
1622579620000|2021-06-01 20:33:40|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|8
1622579630000|2021-06-01 20:33:50|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|26
1622579640000|2021-06-01 20:34:00|4201.87|4201.27|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|198
1622579650000|2021-06-01 20:34:10|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|6
1622579660000|2021-06-01 20:34:20|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|52
1622579670000|2021-06-01 20:34:30|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|6
1622579680000|2021-06-01 20:34:40|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|2
1622579690000|2021-06-01 20:34:50|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|2
1622579700000|2021-06-01 20:35:00|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|11
1622579740000|2021-06-01 20:35:40|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|12
1622579750000|2021-06-01 20:35:50|4202.12|4201.52|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|2
1622579760000|2021-06-01 20:36:00|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|2
1622579770000|2021-06-01 20:36:10|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|77
1622579780000|2021-06-01 20:36:20|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|5
1622579790000|2021-06-01 20:36:30|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|16
1622579800000|2021-06-01 20:36:40|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|94
1622579810000|2021-06-01 20:36:50|4202.12|4201.52|4202.12|4201.52|4202.37|4201.77|4202.12|4201.52|14
1622579820000|2021-06-01 20:37:00|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|102
1622579830000|2021-06-01 20:37:10|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|2
1622579840000|2021-06-01 20:37:20|||||||||4
1622579850000|2021-06-01 20:37:30|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|6
1622579860000|2021-06-01 20:37:40|4202.62|4202.02|4202.87|4202.27|4202.87|4202.27|4202.62|4202.02|175
1622579870000|2021-06-01 20:37:50|4202.62|4202.02|4202.37|4201.77|4202.87|4202.27|4202.37|4201.77|66
1622579880000|2021-06-01 20:38:00|4202.62|4202.02|4202.62|4202.02|4202.62|4202.02|4202.62|4202.02|1
1622579890000|2021-06-01 20:38:10|4202.37|4201.77|4202.62|4202.02|4202.62|4202.02|4202.37|4201.77|2
1622579900000|2021-06-01 20:38:20|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|2
1622579920000|2021-06-01 20:38:40|||||||||3
1622579930000|2021-06-01 20:38:50|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|119
1622579940000|2021-06-01 20:39:00|||||||||126
1622579950000|2021-06-01 20:39:10|4202.12|4201.52|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|38
1622579960000|2021-06-01 20:39:20|4202.62|4202.02|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|18
1622579970000|2021-06-01 20:39:30|4202.62|4202.02|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|5
1622579980000|2021-06-01 20:39:40|4202.62|4202.02|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|79
1622580000000|2021-06-01 20:40:00|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4
1622580010000|2021-06-01 20:40:10|||||||||1
1622580020000|2021-06-01 20:40:20|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|73
1622580030000|2021-06-01 20:40:30|||||||||14
1622580040000|2021-06-01 20:40:40|||||||||81
1622580060000|2021-06-01 20:41:00|||||||||4
1622580070000|2021-06-01 20:41:10|||||||||2
1622580090000|2021-06-01 20:41:30|||||||||25
1622580110000|2021-06-01 20:41:50|||||||||28
1622580120000|2021-06-01 20:42:00|||||||||1
1622580130000|2021-06-01 20:42:10|4202.62|4202.02|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|119
1622580150000|2021-06-01 20:42:30|||||||||1
1622580160000|2021-06-01 20:42:40|4202.62|4202.02|4202.37|4201.77|4202.62|4202.02|4202.37|4201.77|20
1622580180000|2021-06-01 20:43:00|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|2
1622580190000|2021-06-01 20:43:10|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.12|4201.52|15
1622580230000|2021-06-01 20:43:50|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|152
1622580240000|2021-06-01 20:44:00|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|96
1622580250000|2021-06-01 20:44:10|4201.62|4201.02|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|71
1622580260000|2021-06-01 20:44:20|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|8
1622580270000|2021-06-01 20:44:30|4202.12|4201.52|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|97
1622580280000|2021-06-01 20:44:40|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|35
1622580290000|2021-06-01 20:44:50|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|2
1622580300000|2021-06-01 20:45:00|4202.12|4201.52|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|43
1622580310000|2021-06-01 20:45:10|4201.62|4201.02|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|14
1622580320000|2021-06-01 20:45:20|4201.62|4201.02|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|6
1622580330000|2021-06-01 20:45:30|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|56
1622580340000|2021-06-01 20:45:40|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|1
1622580350000|2021-06-01 20:45:50|4202.37|4201.77|4201.87|4201.27|4202.37|4201.77|4201.87|4201.27|150
1622580360000|2021-06-01 20:46:00|4201.62|4201.02|4201.87|4201.27|4201.87|4201.27|4201.62|4201.02|73
1622580370000|2021-06-01 20:46:10|||||||||26
1622580390000|2021-06-01 20:46:30|||||||||18
1622580400000|2021-06-01 20:46:40|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|25
1622580420000|2021-06-01 20:47:00|||||||||16
1622580430000|2021-06-01 20:47:10|4201.37|4200.77|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|9
1622580440000|2021-06-01 20:47:20|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|15
1622580450000|2021-06-01 20:47:30|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|16
1622580460000|2021-06-01 20:47:40|4201.37|4200.77|4201.62|4201.02|4201.62|4201.02|4201.37|4200.77|16
1622580470000|2021-06-01 20:47:50|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4
1622580480000|2021-06-01 20:48:00|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|84
1622580490000|2021-06-01 20:48:10|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|7
1622580500000|2021-06-01 20:48:20|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|2
1622580510000|2021-06-01 20:48:30|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|12
1622580520000|2021-06-01 20:48:40|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|102
1622580530000|2021-06-01 20:48:50|||||||||19
1622580540000|2021-06-01 20:49:00|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|12
1622580550000|2021-06-01 20:49:10|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|3
1622580570000|2021-06-01 20:49:30|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|116
1622580580000|2021-06-01 20:49:40|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|3
1622580590000|2021-06-01 20:49:50|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|5
1622580600000|2021-06-01 20:50:00|4200.87|4200.27|4200.62|4200.02|4201.12|4200.52|4200.62|4200.02|97
1622580610000|2021-06-01 20:50:10|4200.37|4199.77|4200.37|4199.77|4200.62|4200.02|4200.37|4199.77|75
1622580620000|2021-06-01 20:50:20|4200.62|4200.02|4200.37|4199.77|4200.62|4200.02|4200.37|4199.77|34
1622580630000|2021-06-01 20:50:30|4200.12|4199.52|4200.37|4199.77|4200.37|4199.77|4200.12|4199.52|42
1622580640000|2021-06-01 20:50:40|4200.12|4199.52|4200.37|4199.77|4200.37|4199.77|4200.12|4199.52|5
1622580650000|2021-06-01 20:50:50|4200.12|4199.52|4200.37|4199.77|4200.37|4199.77|4200.12|4199.52|24
1622580670000|2021-06-01 20:51:10|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|2
1622580680000|2021-06-01 20:51:20|4200.37|4199.77|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|5
1622580690000|2021-06-01 20:51:30|4200.37|4199.77|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|5
1622580700000|2021-06-01 20:51:40|4200.37|4199.77|4200.62|4200.02|4200.62|4200.02|4200.37|4199.77|14
1622580710000|2021-06-01 20:51:50|4200.37|4199.77|4200.87|4200.27|4200.87|4200.27|4200.37|4199.77|82
1622580720000|2021-06-01 20:52:00|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|6
1622580730000|2021-06-01 20:52:10|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|4
1622580750000|2021-06-01 20:52:30|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|40
1622580760000|2021-06-01 20:52:40|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|5
1622580770000|2021-06-01 20:52:50|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|8
1622580790000|2021-06-01 20:53:10|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|19
1622580810000|2021-06-01 20:53:30|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|18
1622580820000|2021-06-01 20:53:40|4200.62|4200.02|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|10
1622580830000|2021-06-01 20:53:50|||||||||16
1622580840000|2021-06-01 20:54:00|||||||||73
1622580850000|2021-06-01 20:54:10|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|19
1622580860000|2021-06-01 20:54:20|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|10
1622580870000|2021-06-01 20:54:30|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|12
1622580880000|2021-06-01 20:54:40|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|3
1622580890000|2021-06-01 20:54:50|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|13
1622580900000|2021-06-01 20:55:00|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|94
1622580920000|2021-06-01 20:55:20|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|19
1622580930000|2021-06-01 20:55:30|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4
1622580940000|2021-06-01 20:55:40|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.62|4200.02|10
1622580950000|2021-06-01 20:55:50|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|7
1622580960000|2021-06-01 20:56:00|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.62|4200.02|11
1622580970000|2021-06-01 20:56:10|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|2
1622580980000|2021-06-01 20:56:20|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|88
1622580990000|2021-06-01 20:56:30|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|44
1622581000000|2021-06-01 20:56:40|||||||||56
1622581010000|2021-06-01 20:56:50|4201.37|4200.77|4200.87|4200.27|4201.37|4200.77|4200.87|4200.27|25
1622581020000|2021-06-01 20:57:00|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|6
1622581030000|2021-06-01 20:57:10|||||||||5
1622581040000|2021-06-01 20:57:20|||||||||4
1622581050000|2021-06-01 20:57:30|||||||||3
1622581060000|2021-06-01 20:57:40|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|25
1622581070000|2021-06-01 20:57:50|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|3
1622581080000|2021-06-01 20:58:00|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|6
1622581090000|2021-06-01 20:58:10|||||||||2
1622581100000|2021-06-01 20:58:20|||||||||4
1622581110000|2021-06-01 20:58:30|||||||||29
1622581120000|2021-06-01 20:58:40|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|29
1622581130000|2021-06-01 20:58:50|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|32
1622581140000|2021-06-01 20:59:00|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|42
1622581150000|2021-06-01 20:59:10|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|22
1622581160000|2021-06-01 20:59:20|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|25
1622581170000|2021-06-01 20:59:30|4201.12|4200.52|4201.12|4200.52|4201.37|4200.77|4201.12|4200.52|7
1622581180000|2021-06-01 20:59:40|4200.87|4200.27|4201.12|4200.52|4201.12|4200.52|4200.87|4200.27|118
1622581190000|2021-06-01 20:59:50|4200.87|4200.27|4201.53|4200.03|4201.53|4200.52|4200.87|4199.97|138
1622581200000|2021-06-01 21:00:00|4201.75|4200.25|4201.79|4200.29|4201.79|4200.29|4201.75|4200.25|0
1622581310000|2021-06-01 21:01:50|4201.75|4200.25|4201.75|4200.25|4201.75|4200.25|4201.75|4200.25|0
1622581580000|2021-06-01 21:06:20|||||||||38
1622581600000|2021-06-01 21:06:40|4201.46|4199.96|4201.46|4199.96|4201.46|4199.96|4201.46|4199.96|0
1622581610000|2021-06-01 21:06:50|4201.57|4200.07|4201.57|4200.07|4201.57|4200.07|4201.57|4200.07|0
1622581690000|2021-06-01 21:08:10|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|0
1622581780000|2021-06-01 21:09:40|4201.57|4200.07|4201.53|4200.03|4201.57|4200.07|4201.53|4200.03|0
1622582200000|2021-06-01 21:16:40|||||||||38
1622582270000|2021-06-01 21:17:50|4201.57|4200.07|4201.57|4200.07|4201.57|4200.07|4201.57|4200.07|0
1622582500000|2021-06-01 21:21:40|4201.79|4200.29|4201.79|4200.29|4201.79|4200.29|4201.79|4200.29|0
1622582630000|2021-06-01 21:23:50|4201.46|4199.96|4201.46|4199.96|4201.46|4199.96|4201.46|4199.96|0
1622582730000|2021-06-01 21:25:30|4201.79|4200.29|4201.57|4200.07|4201.79|4200.29|4201.57|4200.07|0
1622582740000|2021-06-01 21:25:40|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|0
1622582750000|2021-06-01 21:25:50|4201.57|4200.07|4201.61|4200.11|4201.61|4200.11|4201.57|4200.07|0
1622582920000|2021-06-01 21:28:40|4201.79|4200.29|4201.79|4200.29|4201.79|4200.29|4201.79|4200.29|0
1622582960000|2021-06-01 21:29:20|4201.93|4200.43|4201.93|4200.43|4201.93|4200.43|4201.93|4200.43|0
1622582990000|2021-06-01 21:29:50|4201.97|4200.47|4201.93|4200.43|4201.97|4200.47|4201.93|4200.43|0
1622583000000|2021-06-01 21:30:00|4201.79|4200.29|4201.79|4200.29|4201.79|4200.29|4201.79|4200.29|0
1622583020000|2021-06-01 21:30:20|4202.15|4200.65|4201.97|4200.47|4202.15|4200.65|4201.97|4200.47|0
1622583080000|2021-06-01 21:31:20|4201.86|4200.36|4201.97|4200.47|4201.97|4200.47|4201.86|4200.36|0
1622583140000|2021-06-01 21:32:20|4202.34|4200.84|4202.34|4200.84|4202.34|4200.84|4202.34|4200.84|0
1622583170000|2021-06-01 21:32:50|4202.08|4200.58|4202.12|4200.62|4202.12|4200.62|4202.08|4200.58|0
1622583230000|2021-06-01 21:33:50|4201.97|4200.47|4201.97|4200.47|4201.97|4200.47|4201.97|4200.47|0
1622583330000|2021-06-01 21:35:30|4201.86|4200.36|4201.86|4200.36|4201.86|4200.36|4201.86|4200.36|0
1622583530000|2021-06-01 21:38:50|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|4201.61|4200.11|0
1622583630000|2021-06-01 21:40:30|4201.86|4200.36|4201.46|4199.96|4201.86|4200.36|4201.46|4199.96|0
1622583670000|2021-06-01 21:41:10|4201.42|4199.92|4201.42|4199.92|4201.42|4199.92|4201.42|4199.92|0
1622583760000|2021-06-01 21:42:40|4201.31|4199.81|4201.31|4199.81|4201.31|4199.81|4201.31|4199.81|0
1622583800000|2021-06-01 21:43:20|4201.39|4199.89|4201.35|4199.85|4201.39|4199.89|4201.35|4199.85|0
1622583830000|2021-06-01 21:43:50|4201.31|4199.81|4201.31|4199.81|4201.31|4199.81|4201.31|4199.81|0
1622583850000|2021-06-01 21:44:10|4201.28|4199.78|4201.28|4199.78|4201.28|4199.78|4201.28|4199.78|0
1622583890000|2021-06-01 21:44:50|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|0
1622583930000|2021-06-01 21:45:30|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|0
1622583960000|2021-06-01 21:46:00|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|0
1622583990000|2021-06-01 21:46:30|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|0
1622584010000|2021-06-01 21:46:50|4200.8|4199.3|4200.91|4199.41|4200.91|4199.41|4200.8|4199.3|0
1622584030000|2021-06-01 21:47:10|4201.13|4199.63|4201.02|4199.52|4201.13|4199.63|4201.02|4199.52|0
1622584050000|2021-06-01 21:47:30|4201.1|4199.6|4201.1|4199.6|4201.1|4199.6|4201.1|4199.6|0
1622584070000|2021-06-01 21:47:50|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|0
1622584080000|2021-06-01 21:48:00|4201.21|4199.71|4200.91|4199.41|4201.21|4199.71|4200.91|4199.41|0
1622584160000|2021-06-01 21:49:20|4201.13|4199.63|4200.8|4199.3|4201.13|4199.63|4200.8|4199.3|0
1622584180000|2021-06-01 21:49:40|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|0
1622584190000|2021-06-01 21:49:50|4200.91|4199.41|4200.91|4199.41|4200.91|4199.41|4200.91|4199.41|0
1622584210000|2021-06-01 21:50:10|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|4200.88|4199.38|0
1622584230000|2021-06-01 21:50:30|4200.91|4199.41|4200.91|4199.41|4200.91|4199.41|4200.91|4199.41|0
1622584240000|2021-06-01 21:50:40|4200.95|4199.45|4200.95|4199.45|4200.95|4199.45|4200.95|4199.45|0
1622584270000|2021-06-01 21:51:10|4201.13|4199.63|4201.17|4199.67|4201.17|4199.67|4201.13|4199.63|0
1622584320000|2021-06-01 21:52:00|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|0
1622584560000|2021-06-01 21:56:00|4201.17|4199.67|4201.17|4199.67|4201.17|4199.67|4201.17|4199.67|0
1622584590000|2021-06-01 21:56:30|4201.28|4199.78|4201.28|4199.78|4201.28|4199.78|4201.28|4199.78|0
1622584610000|2021-06-01 21:56:50|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|0
1622584620000|2021-06-01 21:57:00|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|0
1622584710000|2021-06-01 21:58:30|4201.1|4199.6|4201.1|4199.6|4201.1|4199.6|4201.1|4199.6|0
1622584720000|2021-06-01 21:58:40|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|4201.13|4199.63|0
1622584760000|2021-06-01 21:59:20|4201.17|4199.67|4201.17|4199.67|4201.17|4199.67|4201.17|4199.67|0
1622584780000|2021-06-01 21:59:40|4201.13|4199.63|4201.21|4199.71|4201.21|4199.71|4201.13|4199.63|0
1622584790000|2021-06-01 21:59:50|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|4201.24|4199.74|0
1622584800000|2021-06-01 22:00:00|4201.28|4199.78|4199.62|4199.02|4201.37|4200.77|4199.62|4199.02|167
1622584810000|2021-06-01 22:00:10|4199.87|4199.27|4199.5|4198.9|4200.25|4199.65|4199.5|4198.9|128
1622584820000|2021-06-01 22:00:20|4199.25|4198.65|4200|4199.4|4200|4199.4|4199.12|4198.52|251
1622584830000|2021-06-01 22:00:30|4199.75|4199.15|4199.62|4199.02|4199.87|4199.27|4199.37|4198.77|51
1622584840000|2021-06-01 22:00:40|4199.75|4199.15|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|89
1622584850000|2021-06-01 22:00:50|4199.62|4199.02|4199.25|4198.65|4199.75|4199.15|4199.25|4198.65|44
1622584860000|2021-06-01 22:01:00|4199.37|4198.77|4199.25|4198.65|4200|4199.4|4199.25|4198.65|172
1622584870000|2021-06-01 22:01:10|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4199|4198.4|46
1622584880000|2021-06-01 22:01:20|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|36
1622584890000|2021-06-01 22:01:30|4200|4199.4|4199.5|4198.9|4200|4199.4|4199.5|4198.9|56
1622584900000|2021-06-01 22:01:40|4199.75|4199.15|4199.5|4198.9|4199.75|4199.15|4199.25|4198.65|34
1622584910000|2021-06-01 22:01:50|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.62|4199.02|27
1622584930000|2021-06-01 22:02:10|||||||||4
1622584940000|2021-06-01 22:02:20|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|12
1622584950000|2021-06-01 22:02:30|||||||||1
1622584960000|2021-06-01 22:02:40|4200|4199.4|4199.87|4199.27|4200|4199.4|4199.87|4199.27|14
1622584970000|2021-06-01 22:02:50|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|1
1622584980000|2021-06-01 22:03:00|4199.75|4199.15|4199.25|4198.65|4199.75|4199.15|4199|4198.4|63
1622584990000|2021-06-01 22:03:10|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|9
1622585010000|2021-06-01 22:03:30|||||||||3
1622585030000|2021-06-01 22:03:50|4199.75|4199.15|4199.25|4198.65|4199.75|4199.15|4199.25|4198.65|46
1622585050000|2021-06-01 22:04:10|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|51
1622585060000|2021-06-01 22:04:20|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|65
1622585070000|2021-06-01 22:04:30|4198|4197.4|4197|4196.4|4198|4197.4|4196.87|4196.27|640
1622585080000|2021-06-01 22:04:40|4197.25|4196.65|4197|4196.4|4197.5|4196.9|4197|4196.4|175
1622585090000|2021-06-01 22:04:50|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|53
1622585100000|2021-06-01 22:05:00|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|51
1622585110000|2021-06-01 22:05:10|4197.87|4197.27|4197.5|4196.9|4197.87|4197.27|4197.5|4196.9|56
1622585120000|2021-06-01 22:05:20|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|14
1622585130000|2021-06-01 22:05:30|4197|4196.4|4196.75|4196.15|4197|4196.4|4196.75|4196.15|25
1622585150000|2021-06-01 22:05:50|4196.5|4195.9|4196.25|4195.65|4196.75|4196.15|4196.25|4195.65|132
1622585160000|2021-06-01 22:06:00|4196.5|4195.9|4195.25|4194.65|4196.5|4195.9|4195|4194.4|517
1622585170000|2021-06-01 22:06:10|4195.5|4194.9|4195.5|4194.9|4196|4195.4|4195.25|4194.65|108
1622585180000|2021-06-01 22:06:20|4195.37|4194.77|4196.12|4195.52|4196.25|4195.65|4195.37|4194.77|76
1622585190000|2021-06-01 22:06:30|4196.25|4195.65|4196|4195.4|4196.25|4195.65|4196|4195.4|16
1622585200000|2021-06-01 22:06:40|4196.12|4195.52|4195.75|4195.15|4196.25|4195.65|4195.75|4195.15|54
1622585210000|2021-06-01 22:06:50|4195.87|4195.27|4195.75|4195.15|4196|4195.4|4195.75|4195.15|30
1622585220000|2021-06-01 22:07:00|4195.87|4195.27|4196|4195.4|4196|4195.4|4195.75|4195.15|33
1622585230000|2021-06-01 22:07:10|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|27
1622585240000|2021-06-01 22:07:20|4196.37|4195.77|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|31
1622585250000|2021-06-01 22:07:30|4196.5|4195.9|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|57
1622585260000|2021-06-01 22:07:40|||||||||1
1622585270000|2021-06-01 22:07:50|||||||||4
1622585280000|2021-06-01 22:08:00|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|6
1622585290000|2021-06-01 22:08:10|4196.87|4196.27|4196.87|4196.27|4197|4196.4|4196.75|4196.15|50
1622585300000|2021-06-01 22:08:20|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|17
1622585310000|2021-06-01 22:08:30|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|20
1622585320000|2021-06-01 22:08:40|4197|4196.4|4196.87|4196.27|4197|4196.4|4196.75|4196.15|14
1622585330000|2021-06-01 22:08:50|4197|4196.4|4197|4196.4|4197|4196.4|4196.75|4196.15|72
1622585340000|2021-06-01 22:09:00|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|12
1622585350000|2021-06-01 22:09:10|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|46
1622585360000|2021-06-01 22:09:20|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|10
1622585370000|2021-06-01 22:09:30|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|23
1622585380000|2021-06-01 22:09:40|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|20
1622585390000|2021-06-01 22:09:50|||||||||1
1622585400000|2021-06-01 22:10:00|4197.25|4196.65|4197.37|4196.77|4197.5|4196.9|4197.25|4196.65|63
1622585410000|2021-06-01 22:10:10|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|17
1622585430000|2021-06-01 22:10:30|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|57
1622585440000|2021-06-01 22:10:40|||||||||13
1622585450000|2021-06-01 22:10:50|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|41
1622585460000|2021-06-01 22:11:00|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|40
1622585470000|2021-06-01 22:11:10|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|16
1622585480000|2021-06-01 22:11:20|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|15
1622585490000|2021-06-01 22:11:30|||||||||2
1622585500000|2021-06-01 22:11:40|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|5
1622585510000|2021-06-01 22:11:50|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|15
1622585520000|2021-06-01 22:12:00|4197|4196.4|4197|4196.4|4197.25|4196.65|4197|4196.4|17
1622585530000|2021-06-01 22:12:10|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|10
1622585540000|2021-06-01 22:12:20|4197|4196.4|4197.12|4196.52|4197.12|4196.52|4197|4196.4|14
1622585550000|2021-06-01 22:12:30|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|0
1622585570000|2021-06-01 22:12:50|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|16
1622585580000|2021-06-01 22:13:00|4196.87|4196.27|4196.75|4196.15|4196.87|4196.27|4196.75|4196.15|26
1622585590000|2021-06-01 22:13:10|4197|4196.4|4196.75|4196.15|4197|4196.4|4196.75|4196.15|29
1622585610000|2021-06-01 22:13:30|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.75|4196.15|19
1622585630000|2021-06-01 22:13:50|||||||||26
1622585640000|2021-06-01 22:14:00|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197|4196.4|37
1622585650000|2021-06-01 22:14:10|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|8
1622585660000|2021-06-01 22:14:20|4196.87|4196.27|4196.75|4196.15|4196.87|4196.27|4196.75|4196.15|14
1622585670000|2021-06-01 22:14:30|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|6
1622585680000|2021-06-01 22:14:40|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.75|4196.15|14
1622585690000|2021-06-01 22:14:50|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|4196.75|4196.15|9
1622585700000|2021-06-01 22:15:00|4197|4196.4|4196.75|4196.15|4197|4196.4|4196.75|4196.15|25
1622585710000|2021-06-01 22:15:10|||||||||1
1622585720000|2021-06-01 22:15:20|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|5
1622585740000|2021-06-01 22:15:40|||||||||1
1622585760000|2021-06-01 22:16:00|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|54
1622585770000|2021-06-01 22:16:10|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|2
1622585780000|2021-06-01 22:16:20|||||||||7
1622585790000|2021-06-01 22:16:30|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.37|4196.77|36
1622585800000|2021-06-01 22:16:40|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|191
1622585810000|2021-06-01 22:16:50|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|50
1622585820000|2021-06-01 22:17:00|4197.62|4197.02|4198.5|4197.9|4198.5|4197.9|4197.62|4197.02|137
1622585830000|2021-06-01 22:17:10|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|31
1622585840000|2021-06-01 22:17:20|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|33
1622585850000|2021-06-01 22:17:30|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|36
1622585860000|2021-06-01 22:17:40|4198.25|4197.65|4198.75|4198.15|4198.75|4198.15|4198.25|4197.65|47
1622585870000|2021-06-01 22:17:50|||||||||2
1622585880000|2021-06-01 22:18:00|||||||||2
1622585890000|2021-06-01 22:18:10|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|20
1622585900000|2021-06-01 22:18:20|4198.25|4197.65|4198.25|4197.65|4198.37|4197.77|4198.25|4197.65|26
1622585910000|2021-06-01 22:18:30|4198|4197.4|4198.12|4197.52|4198.25|4197.65|4198|4197.4|60
1622585920000|2021-06-01 22:18:40|4198.25|4197.65|4198|4197.4|4198.25|4197.65|4198|4197.4|24
1622585930000|2021-06-01 22:18:50|||||||||6
1622585940000|2021-06-01 22:19:00|4197.87|4197.27|4197.75|4197.15|4197.87|4197.27|4197.75|4197.15|15
1622585950000|2021-06-01 22:19:10|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|34
1622585960000|2021-06-01 22:19:20|||||||||3
1622585970000|2021-06-01 22:19:30|||||||||8
1622585980000|2021-06-01 22:19:40|||||||||3
1622586000000|2021-06-01 22:20:00|4198|4197.4|4198.25|4197.65|4198.25|4197.65|4198|4197.4|35
1622586010000|2021-06-01 22:20:10|||||||||3
1622586020000|2021-06-01 22:20:20|||||||||4
1622586030000|2021-06-01 22:20:30|||||||||3
1622586050000|2021-06-01 22:20:50|||||||||3
1622586060000|2021-06-01 22:21:00|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|5
1622586080000|2021-06-01 22:21:20|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|5
1622586090000|2021-06-01 22:21:30|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|11
1622586110000|2021-06-01 22:21:50|4198|4197.4|4198|4197.4|4198.25|4197.65|4198|4197.4|65
1622586120000|2021-06-01 22:22:00|4198.12|4197.52|4198|4197.4|4198.12|4197.52|4197.75|4197.15|22
1622586140000|2021-06-01 22:22:20|4197.75|4197.15|4198|4197.4|4198|4197.4|4197.75|4197.15|30
1622586160000|2021-06-01 22:22:40|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.75|4197.15|7
1622586170000|2021-06-01 22:22:50|||||||||9
1622586180000|2021-06-01 22:23:00|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|8
1622586190000|2021-06-01 22:23:10|4197.87|4197.27|4197.87|4197.27|4198|4197.4|4197.75|4197.15|13
1622586200000|2021-06-01 22:23:20|4197.75|4197.15|4198|4197.4|4198|4197.4|4197.75|4197.15|8
1622586210000|2021-06-01 22:23:30|||||||||11
1622586220000|2021-06-01 22:23:40|||||||||2
1622586230000|2021-06-01 22:23:50|4197.87|4197.27|4197.75|4197.15|4197.87|4197.27|4197.75|4197.15|8
1622586240000|2021-06-01 22:24:00|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|32
1622586250000|2021-06-01 22:24:10|||||||||4
1622586260000|2021-06-01 22:24:20|||||||||2
1622586270000|2021-06-01 22:24:30|||||||||1
1622586280000|2021-06-01 22:24:40|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|14
1622586290000|2021-06-01 22:24:50|||||||||4
1622586300000|2021-06-01 22:25:00|4197.87|4197.27|4198|4197.4|4198.25|4197.65|4197.87|4197.27|20
1622586310000|2021-06-01 22:25:10|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|18
1622586320000|2021-06-01 22:25:20|||||||||4
1622586330000|2021-06-01 22:25:30|||||||||3
1622586350000|2021-06-01 22:25:50|||||||||6
1622586380000|2021-06-01 22:26:20|||||||||6
1622586390000|2021-06-01 22:26:30|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|51
1622586400000|2021-06-01 22:26:40|||||||||3
1622586410000|2021-06-01 22:26:50|4197.75|4197.15|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|18
1622586430000|2021-06-01 22:27:10|||||||||13
1622586450000|2021-06-01 22:27:30|||||||||2
1622586470000|2021-06-01 22:27:50|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|12
1622586480000|2021-06-01 22:28:00|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|7
1622586490000|2021-06-01 22:28:10|||||||||1
1622586500000|2021-06-01 22:28:20|||||||||10
1622586510000|2021-06-01 22:28:30|||||||||4
1622586530000|2021-06-01 22:28:50|||||||||1
1622586540000|2021-06-01 22:29:00|||||||||1
1622586550000|2021-06-01 22:29:10|4197.37|4196.77|4197.25|4196.65|4197.37|4196.77|4197.25|4196.65|12
1622586560000|2021-06-01 22:29:20|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|22
1622586580000|2021-06-01 22:29:40|4197.25|4196.65|4197.5|4196.9|4197.5|4196.9|4197.25|4196.65|11
1622586590000|2021-06-01 22:29:50|||||||||6
1622586600000|2021-06-01 22:30:00|4197.37|4196.77|4197.5|4196.9|4197.75|4197.15|4197.37|4196.77|39
1622586610000|2021-06-01 22:30:10|||||||||4
1622586620000|2021-06-01 22:30:20|||||||||1
1622586630000|2021-06-01 22:30:30|||||||||4
1622586640000|2021-06-01 22:30:40|4197.37|4196.77|4197.25|4196.65|4197.37|4196.77|4197.25|4196.65|28
1622586660000|2021-06-01 22:31:00|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.37|4196.77|9
1622586670000|2021-06-01 22:31:10|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4196.75|4196.15|80
1622586680000|2021-06-01 22:31:20|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|8
1622586690000|2021-06-01 22:31:30|4197|4196.4|4197.25|4196.65|4197.25|4196.65|4197|4196.4|26
1622586700000|2021-06-01 22:31:40|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|13
1622586710000|2021-06-01 22:31:50|||||||||2
1622586720000|2021-06-01 22:32:00|||||||||4
1622586730000|2021-06-01 22:32:10|||||||||3
1622586760000|2021-06-01 22:32:40|||||||||8
1622586770000|2021-06-01 22:32:50|||||||||2
1622586780000|2021-06-01 22:33:00|4196.75|4196.15|4197.5|4196.9|4197.5|4196.9|4196.75|4196.15|79
1622586790000|2021-06-01 22:33:10|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|8
1622586800000|2021-06-01 22:33:20|||||||||12
1622586820000|2021-06-01 22:33:40|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|22
1622586830000|2021-06-01 22:33:50|||||||||2
1622586840000|2021-06-01 22:34:00|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|31
1622586850000|2021-06-01 22:34:10|||||||||1
1622586860000|2021-06-01 22:34:20|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|29
1622586870000|2021-06-01 22:34:30|||||||||10
1622586890000|2021-06-01 22:34:50|||||||||1
1622586900000|2021-06-01 22:35:00|4197.62|4197.02|4197|4196.4|4197.62|4197.02|4197|4196.4|66
1622586910000|2021-06-01 22:35:10|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|17
1622586920000|2021-06-01 22:35:20|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|12
1622586930000|2021-06-01 22:35:30|||||||||2
1622586940000|2021-06-01 22:35:40|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|10
1622586950000|2021-06-01 22:35:50|||||||||1
1622586960000|2021-06-01 22:36:00|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|21
1622586970000|2021-06-01 22:36:10|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|7
1622586980000|2021-06-01 22:36:20|4196.62|4196.02|4196.5|4195.9|4196.62|4196.02|4196.5|4195.9|27
1622586990000|2021-06-01 22:36:30|4196.37|4195.77|4196.5|4195.9|4196.75|4196.15|4196.37|4195.77|91
1622587000000|2021-06-01 22:36:40|4196.37|4195.77|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|16
1622587020000|2021-06-01 22:37:00|4196.12|4195.52|4196|4195.4|4196.12|4195.52|4195.75|4195.15|78
1622587030000|2021-06-01 22:37:10|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196|4195.4|19
1622587040000|2021-06-01 22:37:20|4196.62|4196.02|4196.75|4196.15|4197|4196.4|4196.62|4196.02|49
1622587050000|2021-06-01 22:37:30|4196.62|4196.02|4196.5|4195.9|4196.62|4196.02|4196.5|4195.9|26
1622587060000|2021-06-01 22:37:40|4196.37|4195.77|4196.25|4195.65|4196.37|4195.77|4196.25|4195.65|11
1622587080000|2021-06-01 22:38:00|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|16
1622587100000|2021-06-01 22:38:20|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|24
1622587110000|2021-06-01 22:38:30|4196.12|4195.52|4195.75|4195.15|4196.12|4195.52|4195.75|4195.15|25
1622587120000|2021-06-01 22:38:40|4195.87|4195.27|4195.75|4195.15|4196|4195.4|4195.75|4195.15|28
1622587130000|2021-06-01 22:38:50|4195.87|4195.27|4195.75|4195.15|4196|4195.4|4195.75|4195.15|35
1622587140000|2021-06-01 22:39:00|4196|4195.4|4196|4195.4|4196|4195.4|4196|4195.4|7
1622587150000|2021-06-01 22:39:10|||||||||1
1622587160000|2021-06-01 22:39:20|||||||||9
1622587180000|2021-06-01 22:39:40|4195.87|4195.27|4195.75|4195.15|4195.87|4195.27|4195.75|4195.15|13
1622587190000|2021-06-01 22:39:50|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|41
1622587200000|2021-06-01 22:40:00|4195.25|4194.65|4195.75|4195.15|4195.75|4195.15|4195.25|4194.65|61
1622587210000|2021-06-01 22:40:10|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|30
1622587220000|2021-06-01 22:40:20|4195.62|4195.02|4195.75|4195.15|4195.75|4195.15|4195.5|4194.9|35
1622587230000|2021-06-01 22:40:30|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|16
1622587240000|2021-06-01 22:40:40|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|10
1622587250000|2021-06-01 22:40:50|4195.62|4195.02|4195|4194.4|4195.62|4195.02|4194.75|4194.15|149
1622587260000|2021-06-01 22:41:00|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|32
1622587270000|2021-06-01 22:41:10|4194.75|4194.15|4194.25|4193.65|4194.75|4194.15|4194.25|4193.65|182
1622587280000|2021-06-01 22:41:20|4194.37|4193.77|4195|4194.4|4195.12|4194.52|4194.37|4193.77|200
1622587290000|2021-06-01 22:41:30|||||||||7
1622587300000|2021-06-01 22:41:40|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|12
1622587310000|2021-06-01 22:41:50|4195.37|4194.77|4195.5|4194.9|4195.5|4194.9|4195.37|4194.77|22
1622587320000|2021-06-01 22:42:00|4195.75|4195.15|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|34
1622587330000|2021-06-01 22:42:10|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|16
1622587340000|2021-06-01 22:42:20|4195.75|4195.15|4196|4195.4|4196|4195.4|4195.75|4195.15|37
1622587350000|2021-06-01 22:42:30|4195.87|4195.27|4195.75|4195.15|4196|4195.4|4195.75|4195.15|21
1622587360000|2021-06-01 22:42:40|4196|4195.4|4195.5|4194.9|4196|4195.4|4195.5|4194.9|35
1622587370000|2021-06-01 22:42:50|4195.37|4194.77|4195.25|4194.65|4195.37|4194.77|4195.25|4194.65|15
1622587380000|2021-06-01 22:43:00|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|32
1622587390000|2021-06-01 22:43:10|4195.37|4194.77|4195.25|4194.65|4195.37|4194.77|4195.25|4194.65|12
1622587400000|2021-06-01 22:43:20|||||||||12
1622587410000|2021-06-01 22:43:30|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|14
1622587420000|2021-06-01 22:43:40|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|36
1622587430000|2021-06-01 22:43:50|||||||||5
1622587440000|2021-06-01 22:44:00|4196|4195.4|4195.75|4195.15|4196|4195.4|4195.75|4195.15|24
1622587450000|2021-06-01 22:44:10|4195.62|4195.02|4195.62|4195.02|4195.62|4195.02|4195.62|4195.02|11
1622587460000|2021-06-01 22:44:20|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|5
1622587470000|2021-06-01 22:44:30|4195.62|4195.02|4195.75|4195.15|4195.75|4195.15|4195.62|4195.02|6
1622587480000|2021-06-01 22:44:40|||||||||8
1622587500000|2021-06-01 22:45:00|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|16
1622587510000|2021-06-01 22:45:10|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|8
1622587520000|2021-06-01 22:45:20|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|3
1622587530000|2021-06-01 22:45:30|||||||||1
1622587540000|2021-06-01 22:45:40|4195.75|4195.15|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|17
1622587550000|2021-06-01 22:45:50|4195.75|4195.15|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|6
1622587560000|2021-06-01 22:46:00|||||||||1
1622587590000|2021-06-01 22:46:30|||||||||2
1622587600000|2021-06-01 22:46:40|4195.37|4194.77|4195.25|4194.65|4195.37|4194.77|4195.25|4194.65|30
1622587610000|2021-06-01 22:46:50|||||||||7
1622587620000|2021-06-01 22:47:00|||||||||8
1622587630000|2021-06-01 22:47:10|||||||||5
1622587640000|2021-06-01 22:47:20|||||||||3
1622587650000|2021-06-01 22:47:30|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|15
1622587660000|2021-06-01 22:47:40|4195.25|4194.65|4195|4194.4|4195.25|4194.65|4195|4194.4|18
1622587670000|2021-06-01 22:47:50|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|3
1622587680000|2021-06-01 22:48:00|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|1
1622587690000|2021-06-01 22:48:10|4195.12|4194.52|4194.75|4194.15|4195.12|4194.52|4194.75|4194.15|48
1622587700000|2021-06-01 22:48:20|4194.87|4194.27|4195|4194.4|4195|4194.4|4194.75|4194.15|14
1622587720000|2021-06-01 22:48:40|4194.87|4194.27|4194.75|4194.15|4194.87|4194.27|4194.75|4194.15|12
1622587730000|2021-06-01 22:48:50|||||||||5
1622587740000|2021-06-01 22:49:00|||||||||3
1622587750000|2021-06-01 22:49:10|4194.87|4194.27|4194.75|4194.15|4195|4194.4|4194.75|4194.15|18
1622587770000|2021-06-01 22:49:30|4194.87|4194.27|4194.75|4194.15|4195|4194.4|4194.75|4194.15|15
1622587780000|2021-06-01 22:49:40|4195|4194.4|4194.87|4194.27|4195|4194.4|4194.87|4194.27|14
1622587790000|2021-06-01 22:49:50|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|1
1622587800000|2021-06-01 22:50:00|4194.87|4194.27|4195|4194.4|4195|4194.4|4194.87|4194.27|2
1622587810000|2021-06-01 22:50:10|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|16
1622587820000|2021-06-01 22:50:20|||||||||5
1622587840000|2021-06-01 22:50:40|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|1
1622587850000|2021-06-01 22:50:50|||||||||3
1622587860000|2021-06-01 22:51:00|||||||||9
1622587870000|2021-06-01 22:51:10|||||||||3
1622587880000|2021-06-01 22:51:20|||||||||1
1622587900000|2021-06-01 22:51:40|||||||||8
1622587910000|2021-06-01 22:51:50|||||||||3
1622587940000|2021-06-01 22:52:20|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|31
1622587950000|2021-06-01 22:52:30|||||||||6
1622587960000|2021-06-01 22:52:40|||||||||11
1622587980000|2021-06-01 22:53:00|||||||||4
1622588000000|2021-06-01 22:53:20|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|6
1622588010000|2021-06-01 22:53:30|4195.37|4194.77|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|13
1622588020000|2021-06-01 22:53:40|4195.25|4194.65|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|26
1622588040000|2021-06-01 22:54:00|||||||||8
1622588050000|2021-06-01 22:54:10|||||||||9
1622588060000|2021-06-01 22:54:20|4195.37|4194.77|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|16
1622588080000|2021-06-01 22:54:40|4195.37|4194.77|4195.37|4194.77|4195.37|4194.77|4195.37|4194.77|19
1622588090000|2021-06-01 22:54:50|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|17
1622588100000|2021-06-01 22:55:00|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4
1622588120000|2021-06-01 22:55:20|||||||||11
1622588130000|2021-06-01 22:55:30|4195.12|4194.52|4195|4194.4|4195.12|4194.52|4195|4194.4|11
1622588150000|2021-06-01 22:55:50|4194.87|4194.27|4194.75|4194.15|4194.87|4194.27|4194.75|4194.15|35
1622588180000|2021-06-01 22:56:20|||||||||4
1622588190000|2021-06-01 22:56:30|4194.62|4194.02|4194.25|4193.65|4194.62|4194.02|4194.25|4193.65|92
1622588200000|2021-06-01 22:56:40|4194|4193.4|4194.5|4193.9|4194.5|4193.9|4194|4193.4|76
1622588210000|2021-06-01 22:56:50|4194.37|4193.77|4194.5|4193.9|4194.5|4193.9|4194.37|4193.77|17
1622588220000|2021-06-01 22:57:00|4194.37|4193.77|4194.5|4193.9|4194.5|4193.9|4194.25|4193.65|11
1622588230000|2021-06-01 22:57:10|4194.62|4194.02|4194.62|4194.02|4194.62|4194.02|4194.62|4194.02|19
1622588240000|2021-06-01 22:57:20|4194.75|4194.15|4194.62|4194.02|4194.75|4194.15|4194.62|4194.02|14
1622588250000|2021-06-01 22:57:30|4194.5|4193.9|4194.75|4194.15|4195|4194.4|4194.5|4193.9|29
1622588260000|2021-06-01 22:57:40|4194.62|4194.02|4194.75|4194.15|4194.75|4194.15|4194.5|4193.9|16
1622588270000|2021-06-01 22:57:50|4194.62|4194.02|4194.5|4193.9|4194.62|4194.02|4194.5|4193.9|11
1622588280000|2021-06-01 22:58:00|||||||||2
1622588290000|2021-06-01 22:58:10|||||||||3
1622588300000|2021-06-01 22:58:20|4194.37|4193.77|4194.25|4193.65|4194.37|4193.77|4194.25|4193.65|26
1622588310000|2021-06-01 22:58:30|||||||||2
1622588320000|2021-06-01 22:58:40|4194.5|4193.9|4194.5|4193.9|4194.62|4194.02|4194.5|4193.9|37
1622588340000|2021-06-01 22:59:00|||||||||2
1622588350000|2021-06-01 22:59:10|||||||||2
1622588360000|2021-06-01 22:59:20|4194.37|4193.77|4194.25|4193.65|4194.37|4193.77|4194.25|4193.65|14
1622588370000|2021-06-01 22:59:30|4194.37|4193.77|4194.5|4193.9|4194.5|4193.9|4194.25|4193.65|25
1622588380000|2021-06-01 22:59:40|||||||||1
1622588390000|2021-06-01 22:59:50|4194.37|4193.77|4194.5|4193.9|4194.5|4193.9|4194.37|4193.77|5
1622588400000|2021-06-01 23:00:00|4194.25|4193.65|4194.5|4193.9|4194.5|4193.9|4194.25|4193.65|40
1622588410000|2021-06-01 23:00:10|4194.25|4193.65|4194.5|4193.9|4194.5|4193.9|4194.25|4193.65|45
1622588420000|2021-06-01 23:00:20|||||||||1
1622588430000|2021-06-01 23:00:30|||||||||3
1622588440000|2021-06-01 23:00:40|4194.37|4193.77|4194.12|4193.52|4194.37|4193.77|4194.12|4193.52|50
1622588450000|2021-06-01 23:00:50|4194|4193.4|4194|4193.4|4194.12|4193.52|4194|4193.4|26
1622588460000|2021-06-01 23:01:00|||||||||76
1622588470000|2021-06-01 23:01:10|4193.87|4193.27|4193.75|4193.15|4194|4193.4|4193.75|4193.15|10
1622588480000|2021-06-01 23:01:20|4193.5|4192.9|4193.5|4192.9|4193.5|4192.9|4193.5|4192.9|181
1622588490000|2021-06-01 23:01:30|||||||||29
1622588500000|2021-06-01 23:01:40|4193.75|4193.15|4193.75|4193.15|4193.75|4193.15|4193.75|4193.15|15
1622588510000|2021-06-01 23:01:50|4193.5|4192.9|4193.75|4193.15|4193.75|4193.15|4193.5|4192.9|36
1622588520000|2021-06-01 23:02:00|||||||||3
1622588530000|2021-06-01 23:02:10|4194|4193.4|4194|4193.4|4194|4193.4|4194|4193.4|23
1622588540000|2021-06-01 23:02:20|4194.12|4193.52|4194.25|4193.65|4194.25|4193.65|4194|4193.4|44
1622588550000|2021-06-01 23:02:30|4194.5|4193.9|4194.5|4193.9|4194.5|4193.9|4194.5|4193.9|20
1622588560000|2021-06-01 23:02:40|||||||||5
1622588570000|2021-06-01 23:02:50|4194.62|4194.02|4194.75|4194.15|4194.75|4194.15|4194.5|4193.9|37
1622588580000|2021-06-01 23:03:00|4195|4194.4|4195|4194.4|4195|4194.4|4194.87|4194.27|47
1622588590000|2021-06-01 23:03:10|||||||||6
1622588610000|2021-06-01 23:03:30|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|29
1622588620000|2021-06-01 23:03:40|4195.12|4194.52|4195.5|4194.9|4195.5|4194.9|4195.12|4194.52|38
1622588630000|2021-06-01 23:03:50|||||||||23
1622588640000|2021-06-01 23:04:00|||||||||1
1622588660000|2021-06-01 23:04:20|4195.62|4195.02|4195.75|4195.15|4195.75|4195.15|4195.5|4194.9|45
1622588670000|2021-06-01 23:04:30|4195.87|4195.27|4196|4195.4|4196|4195.4|4195.87|4195.27|30
1622588680000|2021-06-01 23:04:40|||||||||13
1622588700000|2021-06-01 23:05:00|4195.75|4195.15|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|87
1622588710000|2021-06-01 23:05:10|||||||||1
1622588720000|2021-06-01 23:05:20|||||||||3
1622588730000|2021-06-01 23:05:30|||||||||4
1622588750000|2021-06-01 23:05:50|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|18
1622588760000|2021-06-01 23:06:00|||||||||4
1622588780000|2021-06-01 23:06:20|4195.12|4194.52|4195|4194.4|4195.12|4194.52|4195|4194.4|16
1622588790000|2021-06-01 23:06:30|4194.75|4194.15|4194.5|4193.9|4194.75|4194.15|4194.5|4193.9|100
1622588800000|2021-06-01 23:06:40|4194.62|4194.02|4194.5|4193.9|4194.62|4194.02|4194.5|4193.9|16
1622588810000|2021-06-01 23:06:50|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|18
1622588830000|2021-06-01 23:07:10|||||||||3
1622588840000|2021-06-01 23:07:20|4194.5|4193.9|4194.5|4193.9|4194.5|4193.9|4194.5|4193.9|13
1622588850000|2021-06-01 23:07:30|||||||||1
1622588860000|2021-06-01 23:07:40|4194.62|4194.02|4194.25|4193.65|4194.62|4194.02|4194.25|4193.65|53
1622588870000|2021-06-01 23:07:50|||||||||12
1622588880000|2021-06-01 23:08:00|4194.37|4193.77|4194.25|4193.65|4194.37|4193.77|4194.25|4193.65|25
1622588890000|2021-06-01 23:08:10|4194.37|4193.77|4194.5|4193.9|4194.75|4194.15|4194.37|4193.77|28
1622588900000|2021-06-01 23:08:20|4194.62|4194.02|4195|4194.4|4195|4194.4|4194.62|4194.02|29
1622588910000|2021-06-01 23:08:30|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|8
1622588920000|2021-06-01 23:08:40|4194.87|4194.27|4194.75|4194.15|4194.87|4194.27|4194.75|4194.15|4
1622588940000|2021-06-01 23:09:00|4194.87|4194.27|4195.12|4194.52|4195.12|4194.52|4194.87|4194.27|17
1622588950000|2021-06-01 23:09:10|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|8
1622588960000|2021-06-01 23:09:20|||||||||1
1622588970000|2021-06-01 23:09:30|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4
1622588980000|2021-06-01 23:09:40|4195.25|4194.65|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|35
1622588990000|2021-06-01 23:09:50|4195.37|4194.77|4195.37|4194.77|4195.37|4194.77|4195.37|4194.77|21
1622589000000|2021-06-01 23:10:00|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.25|4194.65|14
1622589050000|2021-06-01 23:10:50|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|19
1622589060000|2021-06-01 23:11:00|4196|4195.4|4196|4195.4|4196|4195.4|4196|4195.4|10
1622589070000|2021-06-01 23:11:10|4196.12|4195.52|4195.75|4195.15|4196.12|4195.52|4195.75|4195.15|39
1622589080000|2021-06-01 23:11:20|||||||||8
1622589090000|2021-06-01 23:11:30|||||||||2
1622589100000|2021-06-01 23:11:40|4195.87|4195.27|4196|4195.4|4196|4195.4|4195.87|4195.27|9
1622589110000|2021-06-01 23:11:50|4195.87|4195.27|4195.75|4195.15|4195.87|4195.27|4195.75|4195.15|18
1622589120000|2021-06-01 23:12:00|||||||||2
1622589130000|2021-06-01 23:12:10|4195.5|4194.9|4195.62|4195.02|4195.62|4195.02|4195.5|4194.9|25
1622589140000|2021-06-01 23:12:20|4195.5|4194.9|4195.75|4195.15|4195.75|4195.15|4195.5|4194.9|3
1622589150000|2021-06-01 23:12:30|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|17
1622589160000|2021-06-01 23:12:40|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|3
1622589170000|2021-06-01 23:12:50|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|5
1622589180000|2021-06-01 23:13:00|4195.62|4195.02|4195.62|4195.02|4195.62|4195.02|4195.62|4195.02|4
1622589190000|2021-06-01 23:13:10|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|0
1622589200000|2021-06-01 23:13:20|4195.37|4194.77|4195.5|4194.9|4195.5|4194.9|4195.37|4194.77|16
1622589210000|2021-06-01 23:13:30|4195.37|4194.77|4195.25|4194.65|4195.37|4194.77|4195.25|4194.65|5
1622589230000|2021-06-01 23:13:50|||||||||16
1622589240000|2021-06-01 23:14:00|4195.12|4194.52|4195|4194.4|4195.12|4194.52|4195|4194.4|4
1622589250000|2021-06-01 23:14:10|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|19
1622589260000|2021-06-01 23:14:20|||||||||3
1622589270000|2021-06-01 23:14:30|||||||||3
1622589280000|2021-06-01 23:14:40|||||||||1
1622589290000|2021-06-01 23:14:50|4195.12|4194.52|4195|4194.4|4195.12|4194.52|4195|4194.4|6
1622589300000|2021-06-01 23:15:00|4194.87|4194.27|4194.75|4194.15|4194.87|4194.27|4194.75|4194.15|14
1622589310000|2021-06-01 23:15:10|4194.5|4193.9|4194.5|4193.9|4194.62|4194.02|4194.5|4193.9|40
1622589320000|2021-06-01 23:15:20|4194.62|4194.02|4194.75|4194.15|4194.75|4194.15|4194.5|4193.9|10
1622589340000|2021-06-01 23:15:40|4194.87|4194.27|4194.87|4194.27|4195|4194.4|4194.75|4194.15|15
1622589350000|2021-06-01 23:15:50|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|1
1622589360000|2021-06-01 23:16:00|||||||||3
1622589370000|2021-06-01 23:16:10|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|9
1622589380000|2021-06-01 23:16:20|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|54
1622589390000|2021-06-01 23:16:30|4195.62|4195.02|4195.75|4195.15|4195.75|4195.15|4195.62|4195.02|26
1622589400000|2021-06-01 23:16:40|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|4
1622589420000|2021-06-01 23:17:00|||||||||5
1622589430000|2021-06-01 23:17:10|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|22
1622589450000|2021-06-01 23:17:30|4195.25|4194.65|4195|4194.4|4195.25|4194.65|4195|4194.4|36
1622589460000|2021-06-01 23:17:40|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|4
1622589470000|2021-06-01 23:17:50|||||||||4
1622589510000|2021-06-01 23:18:30|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|75
1622589520000|2021-06-01 23:18:40|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|2
1622589530000|2021-06-01 23:18:50|4195.25|4194.65|4195|4194.4|4195.25|4194.65|4195|4194.4|3
1622589540000|2021-06-01 23:19:00|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|2
1622589550000|2021-06-01 23:19:10|4195.25|4194.65|4195|4194.4|4195.25|4194.65|4195|4194.4|2
1622589570000|2021-06-01 23:19:30|||||||||20
1622589580000|2021-06-01 23:19:40|4195.12|4194.52|4195|4194.4|4195.12|4194.52|4195|4194.4|1
1622589590000|2021-06-01 23:19:50|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|0
1622589600000|2021-06-01 23:20:00|4195|4194.4|4195.25|4194.65|4195.25|4194.65|4195|4194.4|1
1622589630000|2021-06-01 23:20:30|||||||||6
1622589670000|2021-06-01 23:21:10|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|62
1622589680000|2021-06-01 23:21:20|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|1
1622589690000|2021-06-01 23:21:30|4195.12|4194.52|4195|4194.4|4195.25|4194.65|4195|4194.4|22
1622589700000|2021-06-01 23:21:40|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|4
1622589710000|2021-06-01 23:21:50|4195.12|4194.52|4195|4194.4|4195.25|4194.65|4195|4194.4|14
1622589720000|2021-06-01 23:22:00|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|51
1622589730000|2021-06-01 23:22:10|4194.62|4194.02|4194.5|4193.9|4194.62|4194.02|4194.5|4193.9|21
1622589740000|2021-06-01 23:22:20|||||||||4
1622589750000|2021-06-01 23:22:30|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|4194.75|4194.15|29
1622589780000|2021-06-01 23:23:00|||||||||8
1622589800000|2021-06-01 23:23:20|||||||||2
1622589830000|2021-06-01 23:23:50|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|37
1622589840000|2021-06-01 23:24:00|4194.87|4194.27|4194.75|4194.15|4195|4194.4|4194.75|4194.15|51
1622589850000|2021-06-01 23:24:10|4195|4194.4|4195|4194.4|4195|4194.4|4195|4194.4|15
1622589880000|2021-06-01 23:24:40|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|4195.25|4194.65|12
1622589890000|2021-06-01 23:24:50|||||||||12
1622589900000|2021-06-01 23:25:00|4195.37|4194.77|4195.37|4194.77|4195.5|4194.9|4195.37|4194.77|29
1622589910000|2021-06-01 23:25:10|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|0
1622589920000|2021-06-01 23:25:20|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|34
1622589930000|2021-06-01 23:25:30|4195.62|4195.02|4195.75|4195.15|4195.75|4195.15|4195.62|4195.02|13
1622589940000|2021-06-01 23:25:40|4195.5|4194.9|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|12
1622589950000|2021-06-01 23:25:50|4195.62|4195.02|4195.5|4194.9|4195.75|4195.15|4195.5|4194.9|13
1622589960000|2021-06-01 23:26:00|4195.62|4195.02|4195.5|4194.9|4195.62|4195.02|4195.5|4194.9|8
1622589970000|2021-06-01 23:26:10|||||||||2
1622589990000|2021-06-01 23:26:30|||||||||1
1622590000000|2021-06-01 23:26:40|4195.37|4194.77|4195.25|4194.65|4195.37|4194.77|4195.25|4194.65|8
1622590010000|2021-06-01 23:26:50|4195.37|4194.77|4195.5|4194.9|4195.5|4194.9|4195.37|4194.77|6
1622590020000|2021-06-01 23:27:00|||||||||2
1622590030000|2021-06-01 23:27:10|4195.37|4194.77|4195.25|4194.65|4195.37|4194.77|4195.25|4194.65|11
1622590040000|2021-06-01 23:27:20|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|4195.5|4194.9|1
1622590120000|2021-06-01 23:28:40|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|19
1622590140000|2021-06-01 23:29:00|4196|4195.4|4196|4195.4|4196|4195.4|4196|4195.4|34
1622590150000|2021-06-01 23:29:10|4196.12|4195.52|4196|4195.4|4196.25|4195.65|4196|4195.4|54
1622590160000|2021-06-01 23:29:20|||||||||7
1622590170000|2021-06-01 23:29:30|||||||||4
1622590190000|2021-06-01 23:29:50|4196.12|4195.52|4196|4195.4|4196.12|4195.52|4196|4195.4|17
1622590200000|2021-06-01 23:30:00|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|4195.75|4195.15|23
1622590210000|2021-06-01 23:30:10|4196|4195.4|4196|4195.4|4196|4195.4|4195.87|4195.27|13
1622590220000|2021-06-01 23:30:20|||||||||1
1622590230000|2021-06-01 23:30:30|||||||||1
1622590240000|2021-06-01 23:30:40|||||||||1
1622590250000|2021-06-01 23:30:50|||||||||19
1622590260000|2021-06-01 23:31:00|||||||||3
1622590270000|2021-06-01 23:31:10|4196.12|4195.52|4196.25|4195.65|4196.25|4195.65|4196.12|4195.52|34
1622590280000|2021-06-01 23:31:20|4196.12|4195.52|4196.25|4195.65|4196.25|4195.65|4196.12|4195.52|37
1622590290000|2021-06-01 23:31:30|||||||||6
1622590300000|2021-06-01 23:31:40|||||||||21
1622590320000|2021-06-01 23:32:00|||||||||5
1622590330000|2021-06-01 23:32:10|4196.12|4195.52|4196|4195.4|4196.12|4195.52|4196|4195.4|6
1622590340000|2021-06-01 23:32:20|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|11
1622590350000|2021-06-01 23:32:30|||||||||1
1622590360000|2021-06-01 23:32:40|4196.37|4195.77|4196.5|4195.9|4196.5|4195.9|4196.37|4195.77|27
1622590370000|2021-06-01 23:32:50|||||||||3
1622590390000|2021-06-01 23:33:10|||||||||6
1622590400000|2021-06-01 23:33:20|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|133
1622590430000|2021-06-01 23:33:50|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|54
1622590450000|2021-06-01 23:34:10|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|37
1622590460000|2021-06-01 23:34:20|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|95
1622590470000|2021-06-01 23:34:30|||||||||1
1622590480000|2021-06-01 23:34:40|||||||||2
1622590500000|2021-06-01 23:35:00|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|42
1622590510000|2021-06-01 23:35:10|||||||||6
1622590520000|2021-06-01 23:35:20|||||||||4
1622590530000|2021-06-01 23:35:30|||||||||5
1622590540000|2021-06-01 23:35:40|4197.37|4196.77|4197.75|4197.15|4197.75|4197.15|4197.37|4196.77|65
1622590550000|2021-06-01 23:35:50|||||||||7
1622590560000|2021-06-01 23:36:00|||||||||8
1622590570000|2021-06-01 23:36:10|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|64
1622590590000|2021-06-01 23:36:30|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|21
1622590600000|2021-06-01 23:36:40|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|9
1622590620000|2021-06-01 23:37:00|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|16
1622590640000|2021-06-01 23:37:20|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.87|4197.27|30
1622590650000|2021-06-01 23:37:30|4198.12|4197.52|4198|4197.4|4198.12|4197.52|4198|4197.4|55
1622590660000|2021-06-01 23:37:40|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|29
1622590680000|2021-06-01 23:38:00|||||||||5
1622590690000|2021-06-01 23:38:10|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.87|4197.27|16
1622590700000|2021-06-01 23:38:20|4197.75|4197.15|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|36
1622590720000|2021-06-01 23:38:40|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|30
1622590730000|2021-06-01 23:38:50|||||||||6
1622590740000|2021-06-01 23:39:00|||||||||2
1622590750000|2021-06-01 23:39:10|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|8
1622590760000|2021-06-01 23:39:20|||||||||7
1622590770000|2021-06-01 23:39:30|||||||||11
1622590780000|2021-06-01 23:39:40|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197|4196.4|82
1622590790000|2021-06-01 23:39:50|||||||||1
1622590800000|2021-06-01 23:40:00|||||||||2
1622590810000|2021-06-01 23:40:10|||||||||9
1622590830000|2021-06-01 23:40:30|||||||||12
1622590840000|2021-06-01 23:40:40|4197.37|4196.77|4197.25|4196.65|4197.37|4196.77|4197.25|4196.65|23
1622590850000|2021-06-01 23:40:50|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.37|4196.77|2
1622590860000|2021-06-01 23:41:00|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|10
1622590870000|2021-06-01 23:41:10|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|12
1622590880000|2021-06-01 23:41:20|||||||||8
1622590890000|2021-06-01 23:41:30|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|14
1622590910000|2021-06-01 23:41:50|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|11
1622590920000|2021-06-01 23:42:00|4197.25|4196.65|4197.12|4196.52|4197.25|4196.65|4197.12|4196.52|20
1622590930000|2021-06-01 23:42:10|4197|4196.4|4197.25|4196.65|4197.25|4196.65|4197|4196.4|2
1622590940000|2021-06-01 23:42:20|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197|4196.4|9
1622590950000|2021-06-01 23:42:30|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|50
1622590960000|2021-06-01 23:42:40|4196.87|4196.27|4196.75|4196.15|4196.87|4196.27|4196.75|4196.15|12
1622590970000|2021-06-01 23:42:50|||||||||55
1622590980000|2021-06-01 23:43:00|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|4196.87|4196.27|2
1622590990000|2021-06-01 23:43:10|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|10
1622591000000|2021-06-01 23:43:20|4196.75|4196.15|4196.75|4196.15|4197|4196.4|4196.75|4196.15|12
1622591010000|2021-06-01 23:43:30|4196.87|4196.27|4196.75|4196.15|4196.87|4196.27|4196.75|4196.15|2
1622591020000|2021-06-01 23:43:40|4196.87|4196.27|4196.75|4196.15|4197|4196.4|4196.75|4196.15|20
1622591030000|2021-06-01 23:43:50|4197|4196.4|4197.12|4196.52|4197.25|4196.65|4197|4196.4|22
1622591040000|2021-06-01 23:44:00|4197|4196.4|4197.25|4196.65|4197.25|4196.65|4197|4196.4|12
1622591060000|2021-06-01 23:44:20|4197.12|4196.52|4197.12|4196.52|4197.12|4196.52|4197|4196.4|5
1622591070000|2021-06-01 23:44:30|4197|4196.4|4197|4196.4|4197.12|4196.52|4197|4196.4|1
1622591080000|2021-06-01 23:44:40|||||||||5
1622591090000|2021-06-01 23:44:50|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|12
1622591100000|2021-06-01 23:45:00|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|22
1622591110000|2021-06-01 23:45:10|4197.25|4196.65|4197.25|4196.65|4197.5|4196.9|4197.25|4196.65|10
1622591120000|2021-06-01 23:45:20|4197.37|4196.77|4197|4196.4|4197.37|4196.77|4197|4196.4|28
1622591140000|2021-06-01 23:45:40|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|22
1622591160000|2021-06-01 23:46:00|4196.75|4196.15|4196.5|4195.9|4196.75|4196.15|4196|4195.4|136
1622591170000|2021-06-01 23:46:10|4196.62|4196.02|4196.5|4195.9|4196.62|4196.02|4196.5|4195.9|8
1622591180000|2021-06-01 23:46:20|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|11
1622591190000|2021-06-01 23:46:30|4196.5|4195.9|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|10
1622591200000|2021-06-01 23:46:40|4196.37|4195.77|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|14
1622591210000|2021-06-01 23:46:50|||||||||3
1622591220000|2021-06-01 23:47:00|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|4
1622591230000|2021-06-01 23:47:10|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|8
1622591240000|2021-06-01 23:47:20|4196.62|4196.02|4196.5|4195.9|4196.75|4196.15|4196.5|4195.9|3
1622591250000|2021-06-01 23:47:30|||||||||1
1622591270000|2021-06-01 23:47:50|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.5|4195.9|19
1622591280000|2021-06-01 23:48:00|4196.62|4196.02|4196.5|4195.9|4196.75|4196.15|4196.5|4195.9|5
1622591290000|2021-06-01 23:48:10|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|8
1622591300000|2021-06-01 23:48:20|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|16
1622591310000|2021-06-01 23:48:30|4196.62|4196.02|4196.62|4196.02|4196.75|4196.15|4196.5|4195.9|10
1622591320000|2021-06-01 23:48:40|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|4
1622591330000|2021-06-01 23:48:50|||||||||1
1622591340000|2021-06-01 23:49:00|4196.62|4196.02|4196.5|4195.9|4196.62|4196.02|4196.5|4195.9|8
1622591350000|2021-06-01 23:49:10|||||||||4
1622591360000|2021-06-01 23:49:20|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|11
1622591370000|2021-06-01 23:49:30|4196.62|4196.02|4196.62|4196.02|4196.62|4196.02|4196.62|4196.02|14
1622591380000|2021-06-01 23:49:40|4196.75|4196.15|4196.62|4196.02|4196.75|4196.15|4196.5|4195.9|6
1622591390000|2021-06-01 23:49:50|4196.5|4195.9|4196.62|4196.02|4196.75|4196.15|4196.5|4195.9|5
1622591400000|2021-06-01 23:50:00|4196.5|4195.9|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|14
1622591410000|2021-06-01 23:50:10|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|6
1622591420000|2021-06-01 23:50:20|||||||||1
1622591440000|2021-06-01 23:50:40|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|14
1622591450000|2021-06-01 23:50:50|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|3
1622591460000|2021-06-01 23:51:00|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.75|4196.15|54
1622591470000|2021-06-01 23:51:10|4196.87|4196.27|4196.75|4196.15|4196.87|4196.27|4196.5|4195.9|37
1622591480000|2021-06-01 23:51:20|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|8
1622591490000|2021-06-01 23:51:30|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|2
1622591500000|2021-06-01 23:51:40|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|98
1622591510000|2021-06-01 23:51:50|4196.37|4195.77|4196.5|4195.9|4196.5|4195.9|4196.37|4195.77|10
1622591520000|2021-06-01 23:52:00|4196.37|4195.77|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|18
1622591530000|2021-06-01 23:52:10|||||||||4
1622591540000|2021-06-01 23:52:20|4196.37|4195.77|4196.5|4195.9|4196.5|4195.9|4196.37|4195.77|2
1622591550000|2021-06-01 23:52:30|4196.75|4196.15|4196.5|4195.9|4196.75|4196.15|4196.5|4195.9|14
1622591560000|2021-06-01 23:52:40|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|11
1622591570000|2021-06-01 23:52:50|4196.87|4196.27|4196.75|4196.15|4196.87|4196.27|4196.75|4196.15|6
1622591580000|2021-06-01 23:53:00|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.75|4196.15|11
1622591590000|2021-06-01 23:53:10|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|9
1622591600000|2021-06-01 23:53:20|||||||||3
1622591620000|2021-06-01 23:53:40|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|17
1622591640000|2021-06-01 23:54:00|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|11
1622591650000|2021-06-01 23:54:10|||||||||3
1622591660000|2021-06-01 23:54:20|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197|4196.4|4
1622591670000|2021-06-01 23:54:30|||||||||1
1622591680000|2021-06-01 23:54:40|4197.37|4196.77|4197.25|4196.65|4197.37|4196.77|4197.25|4196.65|11
1622591690000|2021-06-01 23:54:50|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.37|4196.77|18
1622591700000|2021-06-01 23:55:00|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|16
1622591710000|2021-06-01 23:55:10|4197.62|4197.02|4197.62|4197.02|4197.75|4197.15|4197.5|4196.9|42
1622591720000|2021-06-01 23:55:20|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.25|4196.65|14
1622591740000|2021-06-01 23:55:40|4197.25|4196.65|4197.5|4196.9|4197.5|4196.9|4197.25|4196.65|28
1622591750000|2021-06-01 23:55:50|||||||||6
1622591760000|2021-06-01 23:56:00|4197.62|4197.02|4197.62|4197.02|4197.62|4197.02|4197.62|4197.02|2
1622591770000|2021-06-01 23:56:10|4197.75|4197.15|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|15
1622591780000|2021-06-01 23:56:20|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|7
1622591790000|2021-06-01 23:56:30|||||||||4
1622591800000|2021-06-01 23:56:40|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|18
1622591810000|2021-06-01 23:56:50|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|7
1622591820000|2021-06-01 23:57:00|4197.62|4197.02|4197.62|4197.02|4197.75|4197.15|4197.5|4196.9|13
1622591830000|2021-06-01 23:57:10|4197.5|4196.9|4197.62|4197.02|4197.75|4197.15|4197.5|4196.9|5
1622591840000|2021-06-01 23:57:20|4197.5|4196.9|4197.75|4197.15|4197.87|4197.27|4197.5|4196.9|29
1622591850000|2021-06-01 23:57:30|||||||||2
1622591860000|2021-06-01 23:57:40|||||||||5
1622591870000|2021-06-01 23:57:50|||||||||8
1622591880000|2021-06-01 23:58:00|||||||||6
1622591890000|2021-06-01 23:58:10|4197.87|4197.27|4197.75|4197.15|4197.87|4197.27|4197.75|4197.15|16
1622591900000|2021-06-01 23:58:20|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|37
1622591910000|2021-06-01 23:58:30|4198|4197.4|4197.75|4197.15|4198|4197.4|4197.75|4197.15|5
1622591930000|2021-06-01 23:58:50|4198|4197.4|4198|4197.4|4198|4197.4|4198|4197.4|10
1622591940000|2021-06-01 23:59:00|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198.12|4197.52|40
1622591950000|2021-06-01 23:59:10|4198|4197.4|4198|4197.4|4198.25|4197.65|4198|4197.4|25
1622591960000|2021-06-01 23:59:20|||||||||5
1622591970000|2021-06-01 23:59:30|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198.12|4197.52|3
1622591980000|2021-06-01 23:59:40|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|69
1622591990000|2021-06-01 23:59:50|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|13
1622592000000|2021-06-02 00:00:00|4198.25|4197.65|4198.5|4197.9|4198.75|4198.15|4198.25|4197.65|136
1622592010000|2021-06-02 00:00:10|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198|4197.4|76
1622592020000|2021-06-02 00:00:20|4198.5|4197.9|4198|4197.4|4198.5|4197.9|4198|4197.4|31
1622592030000|2021-06-02 00:00:30|4198.12|4197.52|4197.5|4196.9|4198.25|4197.65|4197.5|4196.9|97
1622592040000|2021-06-02 00:00:40|4197.37|4196.77|4198|4197.4|4198|4197.4|4197.25|4196.65|90
1622592050000|2021-06-02 00:00:50|4198.25|4197.65|4198.5|4197.9|4198.75|4198.15|4198.25|4197.65|79
1622592060000|2021-06-02 00:01:00|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4197.87|4197.27|83
1622592070000|2021-06-02 00:01:10|4198.25|4197.65|4198|4197.4|4198.37|4197.77|4198|4197.4|33
1622592080000|2021-06-02 00:01:20|4198.12|4197.52|4198|4197.4|4198.25|4197.65|4197.75|4197.15|31
1622592090000|2021-06-02 00:01:30|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198|4197.4|18
1622592100000|2021-06-02 00:01:40|4198|4197.4|4198|4197.4|4198|4197.4|4198|4197.4|12
1622592110000|2021-06-02 00:01:50|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|31
1622592120000|2021-06-02 00:02:00|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.12|4196.52|105
1622592130000|2021-06-02 00:02:10|4197.62|4197.02|4198|4197.4|4198|4197.4|4197.5|4196.9|41
1622592140000|2021-06-02 00:02:20|4197.87|4197.27|4198|4197.4|4198.25|4197.65|4197.75|4197.15|27
1622592150000|2021-06-02 00:02:30|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198.12|4197.52|7
1622592160000|2021-06-02 00:02:40|4198.12|4197.52|4198|4197.4|4198.25|4197.65|4198|4197.4|6
1622592170000|2021-06-02 00:02:50|4198.12|4197.52|4198|4197.4|4198.25|4197.65|4198|4197.4|29
1622592180000|2021-06-02 00:03:00|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4197.75|4197.15|47
1622592190000|2021-06-02 00:03:10|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|20
1622592200000|2021-06-02 00:03:20|4198.37|4197.77|4198.75|4198.15|4198.75|4198.15|4198.37|4197.77|59
1622592210000|2021-06-02 00:03:30|4198.5|4197.9|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|23
1622592220000|2021-06-02 00:03:40|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|28
1622592230000|2021-06-02 00:03:50|4198.62|4198.02|4199.25|4198.65|4199.25|4198.65|4198.5|4197.9|121
1622592240000|2021-06-02 00:04:00|4199.5|4198.9|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|58
1622592250000|2021-06-02 00:04:10|4199|4198.4|4199|4198.4|4199.25|4198.65|4199|4198.4|40
1622592260000|2021-06-02 00:04:20|4198.75|4198.15|4199|4198.4|4199|4198.4|4198.75|4198.15|77
1622592270000|2021-06-02 00:04:30|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|9
1622592280000|2021-06-02 00:04:40|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|26
1622592290000|2021-06-02 00:04:50|4198.62|4198.02|4198.25|4197.65|4198.62|4198.02|4198|4197.4|34
1622592300000|2021-06-02 00:05:00|4198.12|4197.52|4197.75|4197.15|4198.25|4197.65|4197.75|4197.15|52
1622592310000|2021-06-02 00:05:10|4197.5|4196.9|4197|4196.4|4197.5|4196.9|4197|4196.4|103
1622592320000|2021-06-02 00:05:20|4197.12|4196.52|4196.75|4196.15|4197.12|4196.52|4196.75|4196.15|85
1622592330000|2021-06-02 00:05:30|4197|4196.4|4196.5|4195.9|4197|4196.4|4196.5|4195.9|68
1622592340000|2021-06-02 00:05:40|4196.62|4196.02|4196.75|4196.15|4196.87|4196.27|4196.5|4195.9|54
1622592350000|2021-06-02 00:05:50|4197|4196.4|4196.87|4196.27|4197|4196.4|4196.75|4196.15|34
1622592360000|2021-06-02 00:06:00|4197|4196.4|4196.75|4196.15|4197|4196.4|4196.25|4195.65|85
1622592370000|2021-06-02 00:06:10|4196.62|4196.02|4196.5|4195.9|4196.75|4196.15|4196.5|4195.9|53
1622592380000|2021-06-02 00:06:20|4196.37|4195.77|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|63
1622592390000|2021-06-02 00:06:30|4196.25|4195.65|4196.12|4195.52|4196.5|4195.9|4196|4195.4|93
1622592400000|2021-06-02 00:06:40|4196.25|4195.65|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|23
1622592410000|2021-06-02 00:06:50|4196|4195.4|4196.25|4195.65|4196.25|4195.65|4196|4195.4|51
1622592420000|2021-06-02 00:07:00|4196|4195.4|4195.75|4195.15|4196|4195.4|4195.75|4195.15|75
1622592430000|2021-06-02 00:07:10|4195.87|4195.27|4195.75|4195.15|4196|4195.4|4195.75|4195.15|39
1622592440000|2021-06-02 00:07:20|4196|4195.4|4196|4195.4|4196.25|4195.65|4195.87|4195.27|34
1622592450000|2021-06-02 00:07:30|4196.12|4195.52|4195.75|4195.15|4196.25|4195.65|4195.75|4195.15|32
1622592460000|2021-06-02 00:07:40|4195.62|4195.02|4195.75|4195.15|4195.75|4195.15|4195.62|4195.02|13
1622592470000|2021-06-02 00:07:50|4196|4195.4|4196|4195.4|4196|4195.4|4195.87|4195.27|14
1622592480000|2021-06-02 00:08:00|4195.87|4195.27|4195.5|4194.9|4195.87|4195.27|4195.5|4194.9|58
1622592490000|2021-06-02 00:08:10|4195.62|4195.02|4196|4195.4|4196|4195.4|4195.62|4195.02|59
1622592500000|2021-06-02 00:08:20|4196.12|4195.52|4196.75|4196.15|4196.75|4196.15|4196.12|4195.52|86
1622592510000|2021-06-02 00:08:30|4196.62|4196.02|4196.5|4195.9|4196.75|4196.15|4196.37|4195.77|22
1622592520000|2021-06-02 00:08:40|4196.75|4196.15|4196.62|4196.02|4196.75|4196.15|4196.5|4195.9|30
1622592530000|2021-06-02 00:08:50|4196.5|4195.9|4196.75|4196.15|4196.75|4196.15|4196.5|4195.9|7
1622592540000|2021-06-02 00:09:00|4197|4196.4|4196.87|4196.27|4197|4196.4|4196.75|4196.15|67
1622592550000|2021-06-02 00:09:10|4197|4196.4|4196.75|4196.15|4197|4196.4|4196.75|4196.15|18
1622592560000|2021-06-02 00:09:20|4196.87|4196.27|4196.75|4196.15|4197|4196.4|4196.75|4196.15|3
1622592570000|2021-06-02 00:09:30|4196.87|4196.27|4196.75|4196.15|4197|4196.4|4196.75|4196.15|43
1622592580000|2021-06-02 00:09:40|4196.87|4196.27|4197.25|4196.65|4197.25|4196.65|4196.75|4196.15|16
1622592590000|2021-06-02 00:09:50|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|42
1622592600000|2021-06-02 00:10:00|4198|4197.4|4197.87|4197.27|4198|4197.4|4197.75|4197.15|62
1622592610000|2021-06-02 00:10:10|4198|4197.4|4197.75|4197.15|4198|4197.4|4197.75|4197.15|39
1622592620000|2021-06-02 00:10:20|4197.62|4197.02|4197.62|4197.02|4197.75|4197.15|4197.5|4196.9|34
1622592630000|2021-06-02 00:10:30|4197.5|4196.9|4197.25|4196.65|4197.5|4196.9|4197.25|4196.65|23
1622592640000|2021-06-02 00:10:40|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|30
1622592650000|2021-06-02 00:10:50|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|13
1622592660000|2021-06-02 00:11:00|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197|4196.4|51
1622592670000|2021-06-02 00:11:10|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|7
1622592680000|2021-06-02 00:11:20|4197.25|4196.65|4197.12|4196.52|4197.25|4196.65|4197|4196.4|11
1622592690000|2021-06-02 00:11:30|4197|4196.4|4196.75|4196.15|4197.12|4196.52|4196.75|4196.15|13
1622592700000|2021-06-02 00:11:40|||||||||7
1622592720000|2021-06-02 00:12:00|4196.62|4196.02|4197|4196.4|4197|4196.4|4196.5|4195.9|34
1622592730000|2021-06-02 00:12:10|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|7
1622592740000|2021-06-02 00:12:20|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197|4196.4|5
1622592770000|2021-06-02 00:12:50|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.37|4196.77|19
1622592780000|2021-06-02 00:13:00|4197.37|4196.77|4198.5|4197.9|4198.5|4197.9|4197.37|4196.77|83
1622592790000|2021-06-02 00:13:10|4198.75|4198.15|4198.5|4197.9|4199|4198.4|4198.5|4197.9|118
1622592800000|2021-06-02 00:13:20|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|22
1622592810000|2021-06-02 00:13:30|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|20
1622592820000|2021-06-02 00:13:40|||||||||15
1622592830000|2021-06-02 00:13:50|||||||||1
1622592840000|2021-06-02 00:14:00|4198.62|4198.02|4198.75|4198.15|4199|4198.4|4198.62|4198.02|27
1622592850000|2021-06-02 00:14:10|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|9
1622592860000|2021-06-02 00:14:20|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199|4198.4|44
1622592870000|2021-06-02 00:14:30|4199.12|4198.52|4199.12|4198.52|4199.25|4198.65|4199|4198.4|27
1622592880000|2021-06-02 00:14:40|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199|4198.4|30
1622592890000|2021-06-02 00:14:50|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|25
1622592900000|2021-06-02 00:15:00|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|86
1622592910000|2021-06-02 00:15:10|4199.25|4198.65|4199.75|4199.15|4199.75|4199.15|4199.25|4198.65|31
1622592920000|2021-06-02 00:15:20|4200|4199.4|4200.25|4199.65|4200.5|4199.9|4200|4199.4|243
1622592930000|2021-06-02 00:15:30|4200.5|4199.9|4199.75|4199.15|4200.5|4199.9|4199.75|4199.15|63
1622592940000|2021-06-02 00:15:40|4200|4199.4|4200|4199.4|4200.12|4199.52|4200|4199.4|33
1622592950000|2021-06-02 00:15:50|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4199.75|4199.15|79
1622592960000|2021-06-02 00:16:00|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|50
1622592970000|2021-06-02 00:16:10|4200.75|4200.15|4201|4200.4|4201|4200.4|4200.62|4200.02|209
1622592980000|2021-06-02 00:16:20|4201.25|4200.65|4200.5|4199.9|4201.25|4200.65|4200.5|4199.9|82
1622592990000|2021-06-02 00:16:30|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|34
1622593000000|2021-06-02 00:16:40|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|25
1622593010000|2021-06-02 00:16:50|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|26
1622593020000|2021-06-02 00:17:00|4200.37|4199.77|4200.75|4200.15|4201|4200.4|4200.25|4199.65|68
1622593030000|2021-06-02 00:17:10|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|6
1622593040000|2021-06-02 00:17:20|4200.62|4200.02|4200.62|4200.02|4200.75|4200.15|4200.5|4199.9|51
1622593050000|2021-06-02 00:17:30|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.37|4199.77|35
1622593060000|2021-06-02 00:17:40|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|9
1622593070000|2021-06-02 00:17:50|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|33
1622593080000|2021-06-02 00:18:00|4200.87|4200.27|4201.25|4200.65|4201.25|4200.65|4200.87|4200.27|38
1622593090000|2021-06-02 00:18:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|101
1622593100000|2021-06-02 00:18:20|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4201.75|4201.15|129
1622593110000|2021-06-02 00:18:30|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|143
1622593120000|2021-06-02 00:18:40|||||||||7
1622593130000|2021-06-02 00:18:50|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|243
1622593140000|2021-06-02 00:19:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|40
1622593150000|2021-06-02 00:19:10|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|113
1622593160000|2021-06-02 00:19:20|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|24
1622593170000|2021-06-02 00:19:30|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|20
1622593180000|2021-06-02 00:19:40|||||||||3
1622593190000|2021-06-02 00:19:50|4202.62|4202.02|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|43
1622593200000|2021-06-02 00:20:00|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.5|4201.9|70
1622593210000|2021-06-02 00:20:10|4202.87|4202.27|4202.5|4201.9|4203|4202.4|4202.5|4201.9|110
1622593220000|2021-06-02 00:20:20|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|33
1622593230000|2021-06-02 00:20:30|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|21
1622593240000|2021-06-02 00:20:40|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|14
1622593250000|2021-06-02 00:20:50|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|20
1622593260000|2021-06-02 00:21:00|4202.62|4202.02|4202.75|4202.15|4203|4202.4|4202.62|4202.02|50
1622593270000|2021-06-02 00:21:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|43
1622593280000|2021-06-02 00:21:20|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|31
1622593290000|2021-06-02 00:21:30|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|16
1622593300000|2021-06-02 00:21:40|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|20
1622593310000|2021-06-02 00:21:50|4202.75|4202.15|4202.25|4201.65|4202.75|4202.15|4202.25|4201.65|12
1622593320000|2021-06-02 00:22:00|4202.37|4201.77|4202.5|4201.9|4202.75|4202.15|4202.25|4201.65|54
1622593330000|2021-06-02 00:22:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|18
1622593340000|2021-06-02 00:22:20|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|24
1622593350000|2021-06-02 00:22:30|||||||||3
1622593360000|2021-06-02 00:22:40|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|32
1622593370000|2021-06-02 00:22:50|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|26
1622593380000|2021-06-02 00:23:00|4202.87|4202.27|4203.75|4203.15|4203.75|4203.15|4202.87|4202.27|235
1622593390000|2021-06-02 00:23:10|4204|4203.4|4203.5|4202.9|4204|4203.4|4203.5|4202.9|61
1622593400000|2021-06-02 00:23:20|4203.25|4202.65|4203.5|4202.9|4203.75|4203.15|4203.25|4202.65|34
1622593410000|2021-06-02 00:23:30|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|19
1622593420000|2021-06-02 00:23:40|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|16
1622593430000|2021-06-02 00:23:50|4203|4202.4|4203|4202.4|4203.25|4202.65|4202.75|4202.15|53
1622593440000|2021-06-02 00:24:00|4202.75|4202.15|4202.75|4202.15|4203|4202.4|4202.75|4202.15|15
1622593450000|2021-06-02 00:24:10|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|25
1622593460000|2021-06-02 00:24:20|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|7
1622593470000|2021-06-02 00:24:30|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|38
1622593480000|2021-06-02 00:24:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|24
1622593490000|2021-06-02 00:24:50|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|25
1622593500000|2021-06-02 00:25:00|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|52
1622593510000|2021-06-02 00:25:10|4203.25|4202.65|4202.75|4202.15|4203.25|4202.65|4202.75|4202.15|30
1622593520000|2021-06-02 00:25:20|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|15
1622593530000|2021-06-02 00:25:30|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|4
1622593540000|2021-06-02 00:25:40|4202.25|4201.65|4202.37|4201.77|4202.37|4201.77|4202.25|4201.65|29
1622593550000|2021-06-02 00:25:50|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|27
1622593560000|2021-06-02 00:26:00|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|25
1622593570000|2021-06-02 00:26:10|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|9
1622593580000|2021-06-02 00:26:20|4202.75|4202.15|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|7
1622593590000|2021-06-02 00:26:30|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|6
1622593600000|2021-06-02 00:26:40|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|10
1622593610000|2021-06-02 00:26:50|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|50
1622593620000|2021-06-02 00:27:00|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|8
1622593630000|2021-06-02 00:27:10|4203|4202.4|4203|4202.4|4203|4202.4|4202.87|4202.27|15
1622593640000|2021-06-02 00:27:20|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|11
1622593650000|2021-06-02 00:27:30|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|13
1622593660000|2021-06-02 00:27:40|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|34
1622593680000|2021-06-02 00:28:00|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|12
1622593690000|2021-06-02 00:28:10|4203|4202.4|4203.25|4202.65|4203.25|4202.65|4203|4202.4|18
1622593700000|2021-06-02 00:28:20|||||||||13
1622593720000|2021-06-02 00:28:40|4203.12|4202.52|4203.12|4202.52|4203.25|4202.65|4203|4202.4|13
1622593730000|2021-06-02 00:28:50|4203.25|4202.65|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|42
1622593740000|2021-06-02 00:29:00|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|22
1622593750000|2021-06-02 00:29:10|4203.62|4203.02|4203.25|4202.65|4203.62|4203.02|4203.25|4202.65|33
1622593760000|2021-06-02 00:29:20|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|8
1622593770000|2021-06-02 00:29:30|4203.37|4202.77|4203.5|4202.9|4203.62|4203.02|4203.37|4202.77|15
1622593780000|2021-06-02 00:29:40|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|15
1622593790000|2021-06-02 00:29:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|11
1622593800000|2021-06-02 00:30:00|4203.25|4202.65|4202.75|4202.15|4203.25|4202.65|4202.5|4201.9|85
1622593810000|2021-06-02 00:30:10|4203|4202.4|4203.5|4202.9|4203.5|4202.9|4203|4202.4|21
1622593820000|2021-06-02 00:30:20|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|23
1622593830000|2021-06-02 00:30:30|4203.5|4202.9|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|34
1622593840000|2021-06-02 00:30:40|4203.62|4203.02|4203.75|4203.15|4204.12|4203.52|4203.62|4203.02|72
1622593850000|2021-06-02 00:30:50|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|15
1622593860000|2021-06-02 00:31:00|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|26
1622593870000|2021-06-02 00:31:10|||||||||1
1622593880000|2021-06-02 00:31:20|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|4
1622593890000|2021-06-02 00:31:30|4203|4202.4|4203|4202.4|4203.25|4202.65|4203|4202.4|14
1622593900000|2021-06-02 00:31:40|4202.87|4202.27|4202.5|4201.9|4202.87|4202.27|4202.5|4201.9|49
1622593910000|2021-06-02 00:31:50|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|33
1622593920000|2021-06-02 00:32:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|27
1622593930000|2021-06-02 00:32:10|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|4
1622593950000|2021-06-02 00:32:30|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|55
1622593960000|2021-06-02 00:32:40|4202.75|4202.15|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|16
1622593970000|2021-06-02 00:32:50|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|26
1622593980000|2021-06-02 00:33:00|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|7
1622593990000|2021-06-02 00:33:10|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|37
1622594000000|2021-06-02 00:33:20|||||||||1
1622594010000|2021-06-02 00:33:30|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|36
1622594020000|2021-06-02 00:33:40|4202.87|4202.27|4202.5|4201.9|4202.87|4202.27|4202.5|4201.9|9
1622594030000|2021-06-02 00:33:50|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|67
1622594040000|2021-06-02 00:34:00|4202.87|4202.27|4202.87|4202.27|4203|4202.4|4202.75|4202.15|17
1622594050000|2021-06-02 00:34:10|4202.75|4202.15|4202.87|4202.27|4203|4202.4|4202.75|4202.15|1
1622594060000|2021-06-02 00:34:20|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|9
1622594070000|2021-06-02 00:34:30|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|11
1622594080000|2021-06-02 00:34:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|3
1622594090000|2021-06-02 00:34:50|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|0
1622594100000|2021-06-02 00:35:00|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|40
1622594110000|2021-06-02 00:35:10|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|10
1622594120000|2021-06-02 00:35:20|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|34
1622594130000|2021-06-02 00:35:30|4203|4202.4|4203.12|4202.52|4203.25|4202.65|4203|4202.4|47
1622594140000|2021-06-02 00:35:40|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|30
1622594150000|2021-06-02 00:35:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|23
1622594160000|2021-06-02 00:36:00|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|22
1622594170000|2021-06-02 00:36:10|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|1
1622594180000|2021-06-02 00:36:20|4203|4202.4|4203|4202.4|4203.25|4202.65|4203|4202.4|10
1622594190000|2021-06-02 00:36:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|15
1622594200000|2021-06-02 00:36:40|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|34
1622594210000|2021-06-02 00:36:50|||||||||14
1622594220000|2021-06-02 00:37:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|28
1622594230000|2021-06-02 00:37:10|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|13
1622594240000|2021-06-02 00:37:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|3
1622594260000|2021-06-02 00:37:40|||||||||2
1622594270000|2021-06-02 00:37:50|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|6
1622594280000|2021-06-02 00:38:00|||||||||1
1622594290000|2021-06-02 00:38:10|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|12
1622594300000|2021-06-02 00:38:20|4202.75|4202.15|4202.87|4202.27|4203|4202.4|4202.75|4202.15|30
1622594310000|2021-06-02 00:38:30|4203|4202.4|4203|4202.4|4203|4202.4|4202.87|4202.27|3
1622594320000|2021-06-02 00:38:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|2
1622594330000|2021-06-02 00:38:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|11
1622594340000|2021-06-02 00:39:00|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|8
1622594350000|2021-06-02 00:39:10|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|1
1622594360000|2021-06-02 00:39:20|||||||||2
1622594370000|2021-06-02 00:39:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|21
1622594380000|2021-06-02 00:39:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|7
1622594390000|2021-06-02 00:39:50|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|13
1622594400000|2021-06-02 00:40:00|4202.62|4202.02|4203|4202.4|4203|4202.4|4202.62|4202.02|8
1622594410000|2021-06-02 00:40:10|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|24
1622594430000|2021-06-02 00:40:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|17
1622594440000|2021-06-02 00:40:40|||||||||1
1622594450000|2021-06-02 00:40:50|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|41
1622594460000|2021-06-02 00:41:00|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|23
1622594470000|2021-06-02 00:41:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|18
1622594480000|2021-06-02 00:41:20|||||||||26
1622594500000|2021-06-02 00:41:40|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|16
1622594510000|2021-06-02 00:41:50|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|21
1622594520000|2021-06-02 00:42:00|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|29
1622594530000|2021-06-02 00:42:10|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|7
1622594540000|2021-06-02 00:42:20|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|62
1622594550000|2021-06-02 00:42:30|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|15
1622594560000|2021-06-02 00:42:40|4202.12|4201.52|4202.5|4201.9|4202.5|4201.9|4202.12|4201.52|13
1622594570000|2021-06-02 00:42:50|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|19
1622594580000|2021-06-02 00:43:00|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|10
1622594590000|2021-06-02 00:43:10|4202.5|4201.9|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|35
1622594600000|2021-06-02 00:43:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|5
1622594610000|2021-06-02 00:43:30|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|14
1622594620000|2021-06-02 00:43:40|||||||||16
1622594630000|2021-06-02 00:43:50|||||||||5
1622594640000|2021-06-02 00:44:00|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|6
1622594660000|2021-06-02 00:44:20|||||||||1
1622594670000|2021-06-02 00:44:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|22
1622594680000|2021-06-02 00:44:40|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|5
1622594690000|2021-06-02 00:44:50|4202.37|4201.77|4202.37|4201.77|4202.5|4201.9|4202.25|4201.65|14
1622594700000|2021-06-02 00:45:00|4202.25|4201.65|4202.75|4202.15|4202.75|4202.15|4202.25|4201.65|17
1622594710000|2021-06-02 00:45:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|28
1622594720000|2021-06-02 00:45:20|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|11
1622594750000|2021-06-02 00:45:50|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|6
1622594760000|2021-06-02 00:46:00|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|7
1622594780000|2021-06-02 00:46:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|11
1622594790000|2021-06-02 00:46:30|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|10
1622594800000|2021-06-02 00:46:40|||||||||2
1622594810000|2021-06-02 00:46:50|||||||||1
1622594820000|2021-06-02 00:47:00|4202.37|4201.77|4202.75|4202.15|4202.75|4202.15|4202.37|4201.77|18
1622594830000|2021-06-02 00:47:10|||||||||10
1622594840000|2021-06-02 00:47:20|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|10
1622594850000|2021-06-02 00:47:30|||||||||9
1622594860000|2021-06-02 00:47:40|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|7
1622594870000|2021-06-02 00:47:50|||||||||8
1622594880000|2021-06-02 00:48:00|4202.62|4202.02|4202.25|4201.65|4202.62|4202.02|4202.25|4201.65|22
1622594890000|2021-06-02 00:48:10|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|12
1622594910000|2021-06-02 00:48:30|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|38
1622594920000|2021-06-02 00:48:40|4201.87|4201.27|4201.62|4201.02|4201.87|4201.27|4201.62|4201.02|19
1622594930000|2021-06-02 00:48:50|4201.75|4201.15|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|22
1622594940000|2021-06-02 00:49:00|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|31
1622594950000|2021-06-02 00:49:10|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|11
1622594960000|2021-06-02 00:49:20|||||||||5
1622594970000|2021-06-02 00:49:30|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|8
1622594980000|2021-06-02 00:49:40|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|15
1622595000000|2021-06-02 00:50:00|||||||||8
1622595010000|2021-06-02 00:50:10|4202.37|4201.77|4202.75|4202.15|4202.75|4202.15|4202.25|4201.65|34
1622595020000|2021-06-02 00:50:20|4202.5|4201.9|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|33
1622595030000|2021-06-02 00:50:30|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|15
1622595040000|2021-06-02 00:50:40|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|6
1622595070000|2021-06-02 00:51:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|10
1622595080000|2021-06-02 00:51:20|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|2
1622595090000|2021-06-02 00:51:30|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|9
1622595100000|2021-06-02 00:51:40|||||||||1
1622595110000|2021-06-02 00:51:50|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|9
1622595120000|2021-06-02 00:52:00|||||||||1
1622595130000|2021-06-02 00:52:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|13
1622595140000|2021-06-02 00:52:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|12
1622595150000|2021-06-02 00:52:30|||||||||6
1622595160000|2021-06-02 00:52:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|28
1622595170000|2021-06-02 00:52:50|||||||||3
1622595180000|2021-06-02 00:53:00|4203.12|4202.52|4203.5|4202.9|4203.5|4202.9|4203.12|4202.52|97
1622595190000|2021-06-02 00:53:10|4203.25|4202.65|4203.37|4202.77|4203.5|4202.9|4203.25|4202.65|34
1622595200000|2021-06-02 00:53:20|4203.25|4202.65|4203.37|4202.77|4203.5|4202.9|4203.25|4202.65|21
1622595210000|2021-06-02 00:53:30|4203.5|4202.9|4204|4203.4|4204|4203.4|4203.5|4202.9|70
1622595220000|2021-06-02 00:53:40|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|42
1622595230000|2021-06-02 00:53:50|||||||||18
1622595240000|2021-06-02 00:54:00|||||||||19
1622595250000|2021-06-02 00:54:10|||||||||2
1622595260000|2021-06-02 00:54:20|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.5|4202.9|66
1622595270000|2021-06-02 00:54:30|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|70
1622595280000|2021-06-02 00:54:40|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|24
1622595290000|2021-06-02 00:54:50|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|45
1622595300000|2021-06-02 00:55:00|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|10
1622595310000|2021-06-02 00:55:10|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|21
1622595320000|2021-06-02 00:55:20|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|8
1622595330000|2021-06-02 00:55:30|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|21
1622595340000|2021-06-02 00:55:40|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|4
1622595350000|2021-06-02 00:55:50|4203.75|4203.15|4204|4203.4|4204|4203.4|4203.75|4203.15|14
1622595360000|2021-06-02 00:56:00|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.5|4202.9|34
1622595370000|2021-06-02 00:56:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|12
1622595380000|2021-06-02 00:56:20|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|15
1622595390000|2021-06-02 00:56:30|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|5
1622595400000|2021-06-02 00:56:40|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|25
1622595410000|2021-06-02 00:56:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|16
1622595420000|2021-06-02 00:57:00|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|10
1622595430000|2021-06-02 00:57:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|3
1622595440000|2021-06-02 00:57:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|11
1622595450000|2021-06-02 00:57:30|4203.37|4202.77|4203|4202.4|4203.37|4202.77|4203|4202.4|13
1622595460000|2021-06-02 00:57:40|4203.12|4202.52|4203.12|4202.52|4203.25|4202.65|4203.12|4202.52|10
1622595470000|2021-06-02 00:57:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203|4202.4|6
1622595480000|2021-06-02 00:58:00|||||||||4
1622595510000|2021-06-02 00:58:30|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|16
1622595520000|2021-06-02 00:58:40|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|3
1622595530000|2021-06-02 00:58:50|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|14
1622595540000|2021-06-02 00:59:00|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|6
1622595550000|2021-06-02 00:59:10|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|43
1622595560000|2021-06-02 00:59:20|||||||||4
1622595570000|2021-06-02 00:59:30|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|9
1622595580000|2021-06-02 00:59:40|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|23
1622595590000|2021-06-02 00:59:50|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|18
1622595600000|2021-06-02 01:00:00|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203|4202.4|45
1622595610000|2021-06-02 01:00:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|20
1622595620000|2021-06-02 01:00:20|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|22
1622595630000|2021-06-02 01:00:30|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.37|4202.77|40
1622595640000|2021-06-02 01:00:40|||||||||3
1622595650000|2021-06-02 01:00:50|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|18
1622595660000|2021-06-02 01:01:00|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|27
1622595670000|2021-06-02 01:01:10|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|13
1622595680000|2021-06-02 01:01:20|||||||||15
1622595690000|2021-06-02 01:01:30|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|22
1622595700000|2021-06-02 01:01:40|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|7
1622595710000|2021-06-02 01:01:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|8
1622595720000|2021-06-02 01:02:00|4203.37|4202.77|4203.75|4203.15|4203.75|4203.15|4203.37|4202.77|23
1622595730000|2021-06-02 01:02:10|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|41
1622595740000|2021-06-02 01:02:20|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|9
1622595760000|2021-06-02 01:02:40|4203.75|4203.15|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|2
1622595770000|2021-06-02 01:02:50|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|2
1622595780000|2021-06-02 01:03:00|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|32
1622595790000|2021-06-02 01:03:10|||||||||6
1622595800000|2021-06-02 01:03:20|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|8
1622595830000|2021-06-02 01:03:50|||||||||3
1622595840000|2021-06-02 01:04:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|22
1622595850000|2021-06-02 01:04:10|||||||||10
1622595870000|2021-06-02 01:04:30|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.62|4203.02|14
1622595880000|2021-06-02 01:04:40|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|4
1622595890000|2021-06-02 01:04:50|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|7
1622595900000|2021-06-02 01:05:00|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|20
1622595910000|2021-06-02 01:05:10|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|9
1622595930000|2021-06-02 01:05:30|||||||||1
1622595950000|2021-06-02 01:05:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|3
1622595960000|2021-06-02 01:06:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|13
1622595970000|2021-06-02 01:06:10|||||||||7
1622595980000|2021-06-02 01:06:20|||||||||8
1622595990000|2021-06-02 01:06:30|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|17
1622596000000|2021-06-02 01:06:40|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|7
1622596010000|2021-06-02 01:06:50|4203.12|4202.52|4202.75|4202.15|4203.12|4202.52|4202.75|4202.15|30
1622596020000|2021-06-02 01:07:00|4202.62|4202.02|4202.75|4202.15|4202.87|4202.27|4202.62|4202.02|34
1622596030000|2021-06-02 01:07:10|||||||||5
1622596040000|2021-06-02 01:07:20|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|19
1622596050000|2021-06-02 01:07:30|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.25|4201.65|13
1622596060000|2021-06-02 01:07:40|4202.5|4201.9|4202|4201.4|4202.5|4201.9|4202|4201.4|51
1622596070000|2021-06-02 01:07:50|||||||||1
1622596080000|2021-06-02 01:08:00|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202|4201.4|100
1622596090000|2021-06-02 01:08:10|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|24
1622596100000|2021-06-02 01:08:20|||||||||46
1622596110000|2021-06-02 01:08:30|4202.62|4202.02|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|23
1622596120000|2021-06-02 01:08:40|4202.75|4202.15|4202.62|4202.02|4202.75|4202.15|4202.62|4202.02|1
1622596130000|2021-06-02 01:08:50|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|14
1622596140000|2021-06-02 01:09:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|12
1622596150000|2021-06-02 01:09:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|18
1622596170000|2021-06-02 01:09:30|||||||||9
1622596180000|2021-06-02 01:09:40|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|14
1622596200000|2021-06-02 01:10:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|5
1622596220000|2021-06-02 01:10:20|4202.25|4201.65|4202.75|4202.15|4202.75|4202.15|4202.25|4201.65|24
1622596240000|2021-06-02 01:10:40|||||||||2
1622596250000|2021-06-02 01:10:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|11
1622596260000|2021-06-02 01:11:00|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|39
1622596270000|2021-06-02 01:11:10|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|16
1622596280000|2021-06-02 01:11:20|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|4
1622596290000|2021-06-02 01:11:30|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|7
1622596300000|2021-06-02 01:11:40|||||||||3
1622596310000|2021-06-02 01:11:50|||||||||2
1622596320000|2021-06-02 01:12:00|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|26
1622596330000|2021-06-02 01:12:10|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|3
1622596350000|2021-06-02 01:12:30|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|5
1622596360000|2021-06-02 01:12:40|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|8
1622596370000|2021-06-02 01:12:50|4203.25|4202.65|4203.12|4202.52|4203.25|4202.65|4203|4202.4|12
1622596380000|2021-06-02 01:13:00|4203|4202.4|4203.25|4202.65|4203.25|4202.65|4203|4202.4|6
1622596410000|2021-06-02 01:13:30|||||||||1
1622596420000|2021-06-02 01:13:40|||||||||24
1622596430000|2021-06-02 01:13:50|||||||||5
1622596440000|2021-06-02 01:14:00|||||||||3
1622596450000|2021-06-02 01:14:10|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|17
1622596460000|2021-06-02 01:14:20|||||||||24
1622596470000|2021-06-02 01:14:30|||||||||6
1622596480000|2021-06-02 01:14:40|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|17
1622596490000|2021-06-02 01:14:50|4204|4203.4|4203.87|4203.27|4204|4203.4|4203.75|4203.15|55
1622596500000|2021-06-02 01:15:00|4203.75|4203.15|4203.5|4202.9|4204|4203.4|4203.25|4202.65|82
1622596510000|2021-06-02 01:15:10|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|26
1622596520000|2021-06-02 01:15:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|5
1622596530000|2021-06-02 01:15:30|||||||||1
1622596540000|2021-06-02 01:15:40|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|15
1622596550000|2021-06-02 01:15:50|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|6
1622596560000|2021-06-02 01:16:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|24
1622596570000|2021-06-02 01:16:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|14
1622596580000|2021-06-02 01:16:20|||||||||12
1622596590000|2021-06-02 01:16:30|4203.37|4202.77|4203.75|4203.15|4203.75|4203.15|4203.37|4202.77|12
1622596600000|2021-06-02 01:16:40|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|6
1622596610000|2021-06-02 01:16:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|23
1622596620000|2021-06-02 01:17:00|4203.12|4202.52|4202.87|4202.27|4203.12|4202.52|4202.5|4201.9|58
1622596630000|2021-06-02 01:17:10|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|41
1622596640000|2021-06-02 01:17:20|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|6
1622596650000|2021-06-02 01:17:30|4203.25|4202.65|4203.12|4202.52|4203.25|4202.65|4203|4202.4|8
1622596660000|2021-06-02 01:17:40|4203.25|4202.65|4203.12|4202.52|4203.25|4202.65|4203.12|4202.52|2
1622596670000|2021-06-02 01:17:50|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|4
1622596680000|2021-06-02 01:18:00|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|13
1622596690000|2021-06-02 01:18:10|4203.5|4202.9|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|31
1622596700000|2021-06-02 01:18:20|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|6
1622596710000|2021-06-02 01:18:30|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|24
1622596730000|2021-06-02 01:18:50|4203.62|4203.02|4204|4203.4|4204|4203.4|4203.5|4202.9|29
1622596740000|2021-06-02 01:19:00|4203.87|4203.27|4203.87|4203.27|4204|4203.4|4203.75|4203.15|13
1622596750000|2021-06-02 01:19:10|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|9
1622596760000|2021-06-02 01:19:20|4203.87|4203.27|4204|4203.4|4204.25|4203.65|4203.75|4203.15|40
1622596770000|2021-06-02 01:19:30|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|2
1622596780000|2021-06-02 01:19:40|4204|4203.4|4204|4203.4|4204|4203.4|4203.75|4203.15|10
1622596790000|2021-06-02 01:19:50|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|11
1622596800000|2021-06-02 01:20:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|13
1622596820000|2021-06-02 01:20:20|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|8
1622596830000|2021-06-02 01:20:30|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|15
1622596840000|2021-06-02 01:20:40|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|86
1622596850000|2021-06-02 01:20:50|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|19
1622596860000|2021-06-02 01:21:00|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|12
1622596870000|2021-06-02 01:21:10|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|13
1622596880000|2021-06-02 01:21:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|15
1622596890000|2021-06-02 01:21:30|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|2
1622596910000|2021-06-02 01:21:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|16
1622596930000|2021-06-02 01:22:10|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|20
1622596950000|2021-06-02 01:22:30|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|25
1622596980000|2021-06-02 01:23:00|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|34
1622596990000|2021-06-02 01:23:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|14
1622597000000|2021-06-02 01:23:20|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|19
1622597010000|2021-06-02 01:23:30|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|1
1622597020000|2021-06-02 01:23:40|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|18
1622597030000|2021-06-02 01:23:50|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.62|4203.02|10
1622597040000|2021-06-02 01:24:00|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|1
1622597050000|2021-06-02 01:24:10|||||||||8
1622597070000|2021-06-02 01:24:30|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|11
1622597080000|2021-06-02 01:24:40|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|9
1622597090000|2021-06-02 01:24:50|||||||||1
1622597100000|2021-06-02 01:25:00|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|43
1622597110000|2021-06-02 01:25:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|5
1622597120000|2021-06-02 01:25:20|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.62|4203.02|14
1622597130000|2021-06-02 01:25:30|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|1
1622597150000|2021-06-02 01:25:50|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|16
1622597160000|2021-06-02 01:26:00|||||||||11
1622597170000|2021-06-02 01:26:10|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|8
1622597180000|2021-06-02 01:26:20|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|25
1622597190000|2021-06-02 01:26:30|4203.75|4203.15|4203.87|4203.27|4203.87|4203.27|4203.75|4203.15|15
1622597200000|2021-06-02 01:26:40|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|5
1622597210000|2021-06-02 01:26:50|||||||||1
1622597220000|2021-06-02 01:27:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|32
1622597230000|2021-06-02 01:27:10|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|5
1622597240000|2021-06-02 01:27:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|9
1622597250000|2021-06-02 01:27:30|||||||||5
1622597280000|2021-06-02 01:28:00|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|21
1622597290000|2021-06-02 01:28:10|4203.12|4202.52|4203.5|4202.9|4203.5|4202.9|4203.12|4202.52|43
1622597300000|2021-06-02 01:28:20|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|26
1622597310000|2021-06-02 01:28:30|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|31
1622597320000|2021-06-02 01:28:40|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|14
1622597330000|2021-06-02 01:28:50|||||||||9
1622597340000|2021-06-02 01:29:00|4203.75|4203.15|4203.25|4202.65|4203.75|4203.15|4203.25|4202.65|40
1622597350000|2021-06-02 01:29:10|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|20
1622597370000|2021-06-02 01:29:30|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|19
1622597380000|2021-06-02 01:29:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|23
1622597390000|2021-06-02 01:29:50|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|62
1622597400000|2021-06-02 01:30:00|4202|4201.4|4202.25|4201.65|4202.5|4201.9|4202|4201.4|93
1622597410000|2021-06-02 01:30:10|4202.12|4201.52|4202.25|4201.65|4202.5|4201.9|4202|4201.4|82
1622597420000|2021-06-02 01:30:20|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|29
1622597430000|2021-06-02 01:30:30|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|21
1622597440000|2021-06-02 01:30:40|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|20
1622597450000|2021-06-02 01:30:50|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|48
1622597460000|2021-06-02 01:31:00|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|38
1622597470000|2021-06-02 01:31:10|4203|4202.4|4203.25|4202.65|4203.25|4202.65|4203|4202.4|76
1622597480000|2021-06-02 01:31:20|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|14
1622597490000|2021-06-02 01:31:30|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|32
1622597500000|2021-06-02 01:31:40|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|8
1622597510000|2021-06-02 01:31:50|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|4
1622597520000|2021-06-02 01:32:00|4202.75|4202.15|4202.25|4201.65|4202.75|4202.15|4202.25|4201.65|50
1622597530000|2021-06-02 01:32:10|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|9
1622597540000|2021-06-02 01:32:20|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|14
1622597550000|2021-06-02 01:32:30|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|24
1622597560000|2021-06-02 01:32:40|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|13
1622597570000|2021-06-02 01:32:50|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|18
1622597580000|2021-06-02 01:33:00|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|54
1622597590000|2021-06-02 01:33:10|4202|4201.4|4201.62|4201.02|4202|4201.4|4201.62|4201.02|83
1622597600000|2021-06-02 01:33:20|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|20
1622597610000|2021-06-02 01:33:30|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|21
1622597620000|2021-06-02 01:33:40|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201|4200.4|128
1622597630000|2021-06-02 01:33:50|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4200.75|4200.15|86
1622597640000|2021-06-02 01:34:00|4200.87|4200.27|4201.12|4200.52|4201.25|4200.65|4200.75|4200.15|69
1622597650000|2021-06-02 01:34:10|4201|4200.4|4201.75|4201.15|4201.75|4201.15|4201|4200.4|41
1622597660000|2021-06-02 01:34:20|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|33
1622597670000|2021-06-02 01:34:30|||||||||22
1622597680000|2021-06-02 01:34:40|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.62|4201.02|28
1622597690000|2021-06-02 01:34:50|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|16
1622597700000|2021-06-02 01:35:00|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|40
1622597710000|2021-06-02 01:35:10|4201.62|4201.02|4202|4201.4|4202|4201.4|4201.5|4200.9|57
1622597720000|2021-06-02 01:35:20|4201.75|4201.15|4201.87|4201.27|4201.87|4201.27|4201.75|4201.15|13
1622597730000|2021-06-02 01:35:30|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|22
1622597740000|2021-06-02 01:35:40|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|5
1622597750000|2021-06-02 01:35:50|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|13
1622597760000|2021-06-02 01:36:00|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.5|4200.9|43
1622597780000|2021-06-02 01:36:20|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|29
1622597790000|2021-06-02 01:36:30|||||||||2
1622597800000|2021-06-02 01:36:40|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|22
1622597810000|2021-06-02 01:36:50|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|32
1622597820000|2021-06-02 01:37:00|4202.12|4201.52|4201.75|4201.15|4202.25|4201.65|4201.75|4201.15|42
1622597830000|2021-06-02 01:37:10|4201.62|4201.02|4202|4201.4|4202|4201.4|4201.5|4200.9|26
1622597840000|2021-06-02 01:37:20|4201.87|4201.27|4202.25|4201.65|4202.25|4201.65|4201.87|4201.27|28
1622597850000|2021-06-02 01:37:30|4202.37|4201.77|4202.37|4201.77|4202.5|4201.9|4202.25|4201.65|28
1622597860000|2021-06-02 01:37:40|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|8
1622597870000|2021-06-02 01:37:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|3
1622597890000|2021-06-02 01:38:10|4202.37|4201.77|4202.37|4201.77|4202.5|4201.9|4202.25|4201.65|22
1622597900000|2021-06-02 01:38:20|4202.25|4201.65|4202.62|4202.02|4202.75|4202.15|4202.25|4201.65|20
1622597910000|2021-06-02 01:38:30|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|14
1622597920000|2021-06-02 01:38:40|4202.25|4201.65|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|17
1622597930000|2021-06-02 01:38:50|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|26
1622597940000|2021-06-02 01:39:00|||||||||17
1622597950000|2021-06-02 01:39:10|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|15
1622597960000|2021-06-02 01:39:20|4202|4201.4|4202|4201.4|4202.12|4201.52|4202|4201.4|24
1622597970000|2021-06-02 01:39:30|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|8
1622597980000|2021-06-02 01:39:40|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|24
1622597990000|2021-06-02 01:39:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|4
1622598000000|2021-06-02 01:40:00|4202.12|4201.52|4202.5|4201.9|4202.5|4201.9|4202.12|4201.52|11
1622598010000|2021-06-02 01:40:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|19
1622598020000|2021-06-02 01:40:20|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|20
1622598030000|2021-06-02 01:40:30|||||||||1
1622598040000|2021-06-02 01:40:40|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|16
1622598050000|2021-06-02 01:40:50|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|6
1622598060000|2021-06-02 01:41:00|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|7
1622598070000|2021-06-02 01:41:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|35
1622598080000|2021-06-02 01:41:20|4202.5|4201.9|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|26
1622598090000|2021-06-02 01:41:30|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.25|4201.65|17
1622598110000|2021-06-02 01:41:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|16
1622598120000|2021-06-02 01:42:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|22
1622598130000|2021-06-02 01:42:10|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|16
1622598140000|2021-06-02 01:42:20|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|14
1622598150000|2021-06-02 01:42:30|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|20
1622598170000|2021-06-02 01:42:50|||||||||6
1622598180000|2021-06-02 01:43:00|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|29
1622598190000|2021-06-02 01:43:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|13
1622598200000|2021-06-02 01:43:20|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|20
1622598210000|2021-06-02 01:43:30|4202.5|4201.9|4203|4202.4|4203|4202.4|4202.5|4201.9|22
1622598220000|2021-06-02 01:43:40|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|38
1622598230000|2021-06-02 01:43:50|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|15
1622598240000|2021-06-02 01:44:00|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|11
1622598250000|2021-06-02 01:44:10|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|17
1622598260000|2021-06-02 01:44:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|17
1622598270000|2021-06-02 01:44:30|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|9
1622598280000|2021-06-02 01:44:40|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|33
1622598290000|2021-06-02 01:44:50|||||||||1
1622598300000|2021-06-02 01:45:00|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|29
1622598310000|2021-06-02 01:45:10|||||||||21
1622598330000|2021-06-02 01:45:30|||||||||1
1622598340000|2021-06-02 01:45:40|||||||||2
1622598350000|2021-06-02 01:45:50|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|19
1622598360000|2021-06-02 01:46:00|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|23
1622598370000|2021-06-02 01:46:10|||||||||9
1622598380000|2021-06-02 01:46:20|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|21
1622598390000|2021-06-02 01:46:30|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|3
1622598400000|2021-06-02 01:46:40|||||||||4
1622598410000|2021-06-02 01:46:50|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|23
1622598420000|2021-06-02 01:47:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|21
1622598430000|2021-06-02 01:47:10|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|13
1622598440000|2021-06-02 01:47:20|||||||||8
1622598450000|2021-06-02 01:47:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|12
1622598460000|2021-06-02 01:47:40|4202.62|4202.02|4202.25|4201.65|4202.62|4202.02|4202.25|4201.65|27
1622598470000|2021-06-02 01:47:50|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|16
1622598480000|2021-06-02 01:48:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|9
1622598500000|2021-06-02 01:48:20|||||||||1
1622598510000|2021-06-02 01:48:30|4202.25|4201.65|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|18
1622598520000|2021-06-02 01:48:40|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|16
1622598540000|2021-06-02 01:49:00|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.25|4201.65|5
1622598550000|2021-06-02 01:49:10|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|27
1622598560000|2021-06-02 01:49:20|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|4
1622598570000|2021-06-02 01:49:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|14
1622598580000|2021-06-02 01:49:40|4202.62|4202.02|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|22
1622598590000|2021-06-02 01:49:50|4202.5|4201.9|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|10
1622598600000|2021-06-02 01:50:00|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.5|4201.9|14
1622598610000|2021-06-02 01:50:10|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|33
1622598620000|2021-06-02 01:50:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|13
1622598630000|2021-06-02 01:50:30|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|13
1622598640000|2021-06-02 01:50:40|4203.75|4203.15|4203.87|4203.27|4203.87|4203.27|4203.75|4203.15|81
1622598650000|2021-06-02 01:50:50|4203.75|4203.15|4203.5|4202.9|4204|4203.4|4203.5|4202.9|66
1622598660000|2021-06-02 01:51:00|4203.25|4202.65|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|45
1622598670000|2021-06-02 01:51:10|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|15
1622598680000|2021-06-02 01:51:20|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|14
1622598690000|2021-06-02 01:51:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|77
1622598700000|2021-06-02 01:51:40|4202.62|4202.02|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|29
1622598710000|2021-06-02 01:51:50|4202.75|4202.15|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|4
1622598730000|2021-06-02 01:52:10|||||||||6
1622598740000|2021-06-02 01:52:20|4202.25|4201.65|4202|4201.4|4202.25|4201.65|4201.87|4201.27|78
1622598750000|2021-06-02 01:52:30|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|5
1622598760000|2021-06-02 01:52:40|4201.87|4201.27|4201.87|4201.27|4202|4201.4|4201.75|4201.15|31
1622598770000|2021-06-02 01:52:50|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|24
1622598780000|2021-06-02 01:53:00|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|28
1622598790000|2021-06-02 01:53:10|4202|4201.4|4202|4201.4|4202|4201.4|4201.75|4201.15|27
1622598800000|2021-06-02 01:53:20|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|14
1622598810000|2021-06-02 01:53:30|4202|4201.4|4202.25|4201.65|4202.5|4201.9|4202|4201.4|25
1622598820000|2021-06-02 01:53:40|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|23
1622598830000|2021-06-02 01:53:50|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|1
1622598840000|2021-06-02 01:54:00|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|20
1622598850000|2021-06-02 01:54:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|15
1622598860000|2021-06-02 01:54:20|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|7
1622598870000|2021-06-02 01:54:30|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|14
1622598880000|2021-06-02 01:54:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|6
1622598890000|2021-06-02 01:54:50|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|5
1622598900000|2021-06-02 01:55:00|4203|4202.4|4203|4202.4|4203.25|4202.65|4203|4202.4|59
1622598910000|2021-06-02 01:55:10|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|31
1622598930000|2021-06-02 01:55:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|9
1622598940000|2021-06-02 01:55:40|4203|4202.4|4202.5|4201.9|4203|4202.4|4202.5|4201.9|71
1622598950000|2021-06-02 01:55:50|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|10
1622598960000|2021-06-02 01:56:00|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|32
1622598970000|2021-06-02 01:56:10|4202.37|4201.77|4202|4201.4|4202.5|4201.9|4202|4201.4|28
1622598980000|2021-06-02 01:56:20|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|50
1622598990000|2021-06-02 01:56:30|4202.25|4201.65|4202.12|4201.52|4202.25|4201.65|4202|4201.4|16
1622599000000|2021-06-02 01:56:40|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|3
1622599010000|2021-06-02 01:56:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|2
1622599020000|2021-06-02 01:57:00|4202.37|4201.77|4202.5|4201.9|4202.75|4202.15|4202.37|4201.77|30
1622599030000|2021-06-02 01:57:10|4202.25|4201.65|4202|4201.4|4202.25|4201.65|4202|4201.4|13
1622599040000|2021-06-02 01:57:20|||||||||10
1622599050000|2021-06-02 01:57:30|4201.75|4201.15|4201.87|4201.27|4201.87|4201.27|4201.75|4201.15|24
1622599060000|2021-06-02 01:57:40|4202|4201.4|4202|4201.4|4202|4201.4|4201.75|4201.15|19
1622599070000|2021-06-02 01:57:50|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|8
1622599080000|2021-06-02 01:58:00|4201.5|4200.9|4201.62|4201.02|4201.62|4201.02|4201.5|4200.9|47
1622599090000|2021-06-02 01:58:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|32
1622599100000|2021-06-02 01:58:20|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|11
1622599110000|2021-06-02 01:58:30|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|39
1622599130000|2021-06-02 01:58:50|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|21
1622599140000|2021-06-02 01:59:00|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|13
1622599160000|2021-06-02 01:59:20|||||||||6
1622599170000|2021-06-02 01:59:30|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|16
1622599180000|2021-06-02 01:59:40|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|16
1622599190000|2021-06-02 01:59:50|4201.87|4201.27|4201.62|4201.02|4202|4201.4|4201.5|4200.9|33
1622599200000|2021-06-02 02:00:00|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|31
1622599210000|2021-06-02 02:00:10|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|19
1622599220000|2021-06-02 02:00:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|6
1622599230000|2021-06-02 02:00:30|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|14
1622599240000|2021-06-02 02:00:40|||||||||7
1622599260000|2021-06-02 02:01:00|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|79
1622599270000|2021-06-02 02:01:10|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|53
1622599280000|2021-06-02 02:01:20|4201.37|4200.77|4201.5|4200.9|4201.75|4201.15|4201.37|4200.77|57
1622599300000|2021-06-02 02:01:40|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|32
1622599310000|2021-06-02 02:01:50|4201.37|4200.77|4201|4200.4|4201.5|4200.9|4201|4200.4|46
1622599320000|2021-06-02 02:02:00|4201.12|4200.52|4200.75|4200.15|4201.25|4200.65|4200.75|4200.15|74
1622599330000|2021-06-02 02:02:10|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|36
1622599340000|2021-06-02 02:02:20|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|43
1622599350000|2021-06-02 02:02:30|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|66
1622599360000|2021-06-02 02:02:40|||||||||1
1622599370000|2021-06-02 02:02:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|40
1622599380000|2021-06-02 02:03:00|4200.37|4199.77|4200|4199.4|4200.37|4199.77|4200|4199.4|109
1622599390000|2021-06-02 02:03:10|4199.75|4199.15|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|77
1622599400000|2021-06-02 02:03:20|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|63
1622599410000|2021-06-02 02:03:30|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|20
1622599420000|2021-06-02 02:03:40|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|20
1622599430000|2021-06-02 02:03:50|||||||||10
1622599440000|2021-06-02 02:04:00|||||||||8
1622599460000|2021-06-02 02:04:20|||||||||8
1622599470000|2021-06-02 02:04:30|||||||||4
1622599480000|2021-06-02 02:04:40|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|28
1622599490000|2021-06-02 02:04:50|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|33
1622599500000|2021-06-02 02:05:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|13
1622599510000|2021-06-02 02:05:10|||||||||5
1622599520000|2021-06-02 02:05:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|5
1622599530000|2021-06-02 02:05:30|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|9
1622599540000|2021-06-02 02:05:40|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|3
1622599550000|2021-06-02 02:05:50|||||||||4
1622599560000|2021-06-02 02:06:00|4200.25|4199.65|4200|4199.4|4200.5|4199.9|4200|4199.4|79
1622599580000|2021-06-02 02:06:20|4199.75|4199.15|4199.87|4199.27|4199.87|4199.27|4199.75|4199.15|37
1622599590000|2021-06-02 02:06:30|4200|4199.4|4200|4199.4|4200|4199.4|4199.87|4199.27|14
1622599600000|2021-06-02 02:06:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|36
1622599610000|2021-06-02 02:06:50|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|2
1622599620000|2021-06-02 02:07:00|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|13
1622599630000|2021-06-02 02:07:10|||||||||2
1622599640000|2021-06-02 02:07:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|38
1622599650000|2021-06-02 02:07:30|||||||||3
1622599660000|2021-06-02 02:07:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|31
1622599670000|2021-06-02 02:07:50|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|13
1622599680000|2021-06-02 02:08:00|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.75|4200.15|15
1622599690000|2021-06-02 02:08:10|4200.75|4200.15|4201|4200.4|4201|4200.4|4200.75|4200.15|1
1622599710000|2021-06-02 02:08:30|4201.25|4200.65|4201.12|4200.52|4201.25|4200.65|4201|4200.4|61
1622599720000|2021-06-02 02:08:40|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|2
1622599740000|2021-06-02 02:09:00|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|9
1622599750000|2021-06-02 02:09:10|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|18
1622599760000|2021-06-02 02:09:20|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201|4200.4|3
1622599770000|2021-06-02 02:09:30|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|25
1622599780000|2021-06-02 02:09:40|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|3
1622599800000|2021-06-02 02:10:00|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|34
1622599810000|2021-06-02 02:10:10|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|20
1622599820000|2021-06-02 02:10:20|4201.37|4200.77|4201.62|4201.02|4201.75|4201.15|4201.37|4200.77|34
1622599830000|2021-06-02 02:10:30|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|7
1622599850000|2021-06-02 02:10:50|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|25
1622599860000|2021-06-02 02:11:00|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|6
1622599870000|2021-06-02 02:11:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|7
1622599880000|2021-06-02 02:11:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|8
1622599890000|2021-06-02 02:11:30|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|11
1622599900000|2021-06-02 02:11:40|||||||||1
1622599910000|2021-06-02 02:11:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|15
1622599920000|2021-06-02 02:12:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|9
1622599930000|2021-06-02 02:12:10|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|4201.62|4201.02|6
1622599940000|2021-06-02 02:12:20|4201.5|4200.9|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|2
1622599950000|2021-06-02 02:12:30|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|6
1622599960000|2021-06-02 02:12:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|5
1622599970000|2021-06-02 02:12:50|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|2
1622599980000|2021-06-02 02:13:00|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|10
1622600000000|2021-06-02 02:13:20|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|6
1622600010000|2021-06-02 02:13:30|4201.25|4200.65|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|55
1622600030000|2021-06-02 02:13:50|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|8
1622600040000|2021-06-02 02:14:00|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|10
1622600050000|2021-06-02 02:14:10|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|9
1622600060000|2021-06-02 02:14:20|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|6
1622600070000|2021-06-02 02:14:30|||||||||1
1622600080000|2021-06-02 02:14:40|||||||||1
1622600090000|2021-06-02 02:14:50|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|20
1622600100000|2021-06-02 02:15:00|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|12
1622600130000|2021-06-02 02:15:30|||||||||10
1622600140000|2021-06-02 02:15:40|4201.37|4200.77|4201.37|4200.77|4201.5|4200.9|4201.25|4200.65|21
1622600150000|2021-06-02 02:15:50|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|2
1622600160000|2021-06-02 02:16:00|||||||||1
1622600170000|2021-06-02 02:16:10|||||||||2
1622600180000|2021-06-02 02:16:20|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|4
1622600190000|2021-06-02 02:16:30|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|4
1622600200000|2021-06-02 02:16:40|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|6
1622600210000|2021-06-02 02:16:50|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|9
1622600220000|2021-06-02 02:17:00|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|21
1622600230000|2021-06-02 02:17:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|8
1622600260000|2021-06-02 02:17:40|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|10
1622600270000|2021-06-02 02:17:50|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|23
1622600280000|2021-06-02 02:18:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|16
1622600290000|2021-06-02 02:18:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|3
1622600300000|2021-06-02 02:18:20|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|19
1622600310000|2021-06-02 02:18:30|||||||||5
1622600330000|2021-06-02 02:18:50|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|20
1622600340000|2021-06-02 02:19:00|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|27
1622600350000|2021-06-02 02:19:10|4201.25|4200.65|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|13
1622600360000|2021-06-02 02:19:20|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|5
1622600370000|2021-06-02 02:19:30|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|9
1622600380000|2021-06-02 02:19:40|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|0
1622600410000|2021-06-02 02:20:10|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.62|4201.02|20
1622600420000|2021-06-02 02:20:20|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|4
1622600430000|2021-06-02 02:20:30|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|16
1622600440000|2021-06-02 02:20:40|||||||||4
1622600450000|2021-06-02 02:20:50|4202.12|4201.52|4202.5|4201.9|4202.5|4201.9|4202.12|4201.52|95
1622600460000|2021-06-02 02:21:00|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|4
1622600470000|2021-06-02 02:21:10|||||||||39
1622600480000|2021-06-02 02:21:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|2
1622600490000|2021-06-02 02:21:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|23
1622600500000|2021-06-02 02:21:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|19
1622600510000|2021-06-02 02:21:50|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|11
1622600530000|2021-06-02 02:22:10|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|11
1622600550000|2021-06-02 02:22:30|||||||||14
1622600560000|2021-06-02 02:22:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|5
1622600570000|2021-06-02 02:22:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|11
1622600590000|2021-06-02 02:23:10|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|16
1622600600000|2021-06-02 02:23:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|17
1622600610000|2021-06-02 02:23:30|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|30
1622600620000|2021-06-02 02:23:40|||||||||6
1622600630000|2021-06-02 02:23:50|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|15
1622600640000|2021-06-02 02:24:00|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|14
1622600650000|2021-06-02 02:24:10|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|4
1622600660000|2021-06-02 02:24:20|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|5
1622600670000|2021-06-02 02:24:30|4203.12|4202.52|4203.12|4202.52|4203.25|4202.65|4203.12|4202.52|4
1622600680000|2021-06-02 02:24:40|4203|4202.4|4203.25|4202.65|4203.25|4202.65|4203|4202.4|16
1622600690000|2021-06-02 02:24:50|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|27
1622600700000|2021-06-02 02:25:00|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|16
1622600710000|2021-06-02 02:25:10|4203.12|4202.52|4203.5|4202.9|4203.5|4202.9|4203.12|4202.52|25
1622600720000|2021-06-02 02:25:20|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|20
1622600730000|2021-06-02 02:25:30|4203.62|4203.02|4203.75|4203.15|4203.87|4203.27|4203.62|4203.02|55
1622600740000|2021-06-02 02:25:40|||||||||36
1622600750000|2021-06-02 02:25:50|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|10
1622600760000|2021-06-02 02:26:00|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|22
1622600770000|2021-06-02 02:26:10|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.25|4202.65|27
1622600780000|2021-06-02 02:26:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|8
1622600790000|2021-06-02 02:26:30|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|1
1622600810000|2021-06-02 02:26:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|1
1622600820000|2021-06-02 02:27:00|||||||||2
1622600830000|2021-06-02 02:27:10|||||||||5
1622600840000|2021-06-02 02:27:20|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|66
1622600860000|2021-06-02 02:27:40|||||||||17
1622600870000|2021-06-02 02:27:50|4203.62|4203.02|4203.75|4203.15|4204|4203.4|4203.62|4203.02|82
1622600880000|2021-06-02 02:28:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|43
1622600890000|2021-06-02 02:28:10|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|16
1622600900000|2021-06-02 02:28:20|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|18
1622600910000|2021-06-02 02:28:30|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|70
1622600920000|2021-06-02 02:28:40|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|26
1622600930000|2021-06-02 02:28:50|4204.5|4203.9|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|194
1622600940000|2021-06-02 02:29:00|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|55
1622600950000|2021-06-02 02:29:10|||||||||9
1622600960000|2021-06-02 02:29:20|4204.75|4204.15|4204.5|4203.9|4204.75|4204.15|4204.5|4203.9|28
1622600970000|2021-06-02 02:29:30|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|14
1622600980000|2021-06-02 02:29:40|4204|4203.4|4204|4203.4|4204.25|4203.65|4204|4203.4|33
1622600990000|2021-06-02 02:29:50|4203.75|4203.15|4204|4203.4|4204|4203.4|4203.75|4203.15|39
1622601000000|2021-06-02 02:30:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|20
1622601010000|2021-06-02 02:30:10|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|14
1622601020000|2021-06-02 02:30:20|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|19
1622601030000|2021-06-02 02:30:30|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|7
1622601040000|2021-06-02 02:30:40|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|8
1622601050000|2021-06-02 02:30:50|||||||||5
1622601060000|2021-06-02 02:31:00|||||||||3
1622601070000|2021-06-02 02:31:10|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|18
1622601080000|2021-06-02 02:31:20|4204.25|4203.65|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|66
1622601090000|2021-06-02 02:31:30|||||||||1
1622601100000|2021-06-02 02:31:40|4204.37|4203.77|4204.25|4203.65|4204.37|4203.77|4204|4203.4|22
1622601110000|2021-06-02 02:31:50|||||||||6
1622601120000|2021-06-02 02:32:00|4204.5|4203.9|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|23
1622601130000|2021-06-02 02:32:10|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|14
1622601140000|2021-06-02 02:32:20|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|23
1622601150000|2021-06-02 02:32:30|4204.37|4203.77|4204.37|4203.77|4204.37|4203.77|4204.25|4203.65|23
1622601160000|2021-06-02 02:32:40|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|2
1622601170000|2021-06-02 02:32:50|||||||||9
1622601180000|2021-06-02 02:33:00|4204.12|4203.52|4204.12|4203.52|4204.25|4203.65|4204|4203.4|36
1622601190000|2021-06-02 02:33:10|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|23
1622601200000|2021-06-02 02:33:20|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|4
1622601210000|2021-06-02 02:33:30|4204.12|4203.52|4204.12|4203.52|4204.12|4203.52|4204|4203.4|14
1622601220000|2021-06-02 02:33:40|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|10
1622601230000|2021-06-02 02:33:50|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|2
1622601240000|2021-06-02 02:34:00|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|10
1622601250000|2021-06-02 02:34:10|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|5
1622601260000|2021-06-02 02:34:20|4203.87|4203.27|4203.87|4203.27|4203.87|4203.27|4203.87|4203.27|17
1622601270000|2021-06-02 02:34:30|4203.75|4203.15|4203.75|4203.15|4204|4203.4|4203.75|4203.15|10
1622601280000|2021-06-02 02:34:40|||||||||5
1622601290000|2021-06-02 02:34:50|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|16
1622601300000|2021-06-02 02:35:00|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|21
1622601310000|2021-06-02 02:35:10|||||||||7
1622601320000|2021-06-02 02:35:20|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204|4203.4|7
1622601330000|2021-06-02 02:35:30|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|4
1622601340000|2021-06-02 02:35:40|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|54
1622601350000|2021-06-02 02:35:50|||||||||15
1622601360000|2021-06-02 02:36:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|12
1622601390000|2021-06-02 02:36:30|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|3
1622601410000|2021-06-02 02:36:50|||||||||3
1622601420000|2021-06-02 02:37:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|7
1622601430000|2021-06-02 02:37:10|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|21
1622601440000|2021-06-02 02:37:20|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|11
1622601450000|2021-06-02 02:37:30|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.37|4203.77|36
1622601460000|2021-06-02 02:37:40|||||||||7
1622601490000|2021-06-02 02:38:10|4204.62|4204.02|4204.62|4204.02|4204.75|4204.15|4204.5|4203.9|51
1622601500000|2021-06-02 02:38:20|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|1
1622601510000|2021-06-02 02:38:30|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.62|4204.02|6
1622601520000|2021-06-02 02:38:40|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|10
1622601530000|2021-06-02 02:38:50|4204.62|4204.02|4204.5|4203.9|4204.62|4204.02|4204.5|4203.9|14
1622601540000|2021-06-02 02:39:00|4204.62|4204.02|4204.5|4203.9|4204.62|4204.02|4204.37|4203.77|22
1622601550000|2021-06-02 02:39:10|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|17
1622601560000|2021-06-02 02:39:20|||||||||2
1622601570000|2021-06-02 02:39:30|4204.62|4204.02|4204.5|4203.9|4204.62|4204.02|4204.5|4203.9|8
1622601590000|2021-06-02 02:39:50|4204.62|4204.02|4204.62|4204.02|4204.75|4204.15|4204.5|4203.9|14
1622601600000|2021-06-02 02:40:00|4204.5|4203.9|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|29
1622601620000|2021-06-02 02:40:20|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|56
1622601630000|2021-06-02 02:40:30|4204.62|4204.02|4204.62|4204.02|4204.75|4204.15|4204.5|4203.9|17
1622601640000|2021-06-02 02:40:40|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|2
1622601660000|2021-06-02 02:41:00|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|23
1622601670000|2021-06-02 02:41:10|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|27
1622601680000|2021-06-02 02:41:20|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|9
1622601700000|2021-06-02 02:41:40|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|27
1622601710000|2021-06-02 02:41:50|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|29
1622601720000|2021-06-02 02:42:00|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|12
1622601730000|2021-06-02 02:42:10|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|11
1622601740000|2021-06-02 02:42:20|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.37|4203.77|10
1622601750000|2021-06-02 02:42:30|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|5
1622601780000|2021-06-02 02:43:00|4204.37|4203.77|4204.25|4203.65|4204.37|4203.77|4204.25|4203.65|5
1622601810000|2021-06-02 02:43:30|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.37|4203.77|32
1622601820000|2021-06-02 02:43:40|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|24
1622601830000|2021-06-02 02:43:50|4204.37|4203.77|4204.25|4203.65|4204.37|4203.77|4204.25|4203.65|8
1622601840000|2021-06-02 02:44:00|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|11
1622601860000|2021-06-02 02:44:20|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|10
1622601880000|2021-06-02 02:44:40|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|11
1622601890000|2021-06-02 02:44:50|||||||||1
1622601900000|2021-06-02 02:45:00|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|43
1622601910000|2021-06-02 02:45:10|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|23
1622601920000|2021-06-02 02:45:20|||||||||8
1622601940000|2021-06-02 02:45:40|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|10
1622601950000|2021-06-02 02:45:50|||||||||1
1622601960000|2021-06-02 02:46:00|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|7
1622601970000|2021-06-02 02:46:10|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|42
1622601980000|2021-06-02 02:46:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|6
1622601990000|2021-06-02 02:46:30|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4
1622602020000|2021-06-02 02:47:00|||||||||1
1622602030000|2021-06-02 02:47:10|||||||||4
1622602040000|2021-06-02 02:47:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|33
1622602050000|2021-06-02 02:47:30|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|9
1622602060000|2021-06-02 02:47:40|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|7
1622602070000|2021-06-02 02:47:50|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|12
1622602080000|2021-06-02 02:48:00|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|7
1622602090000|2021-06-02 02:48:10|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|3
1622602100000|2021-06-02 02:48:20|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|2
1622602110000|2021-06-02 02:48:30|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|12
1622602120000|2021-06-02 02:48:40|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|12
1622602130000|2021-06-02 02:48:50|4203.37|4202.77|4203.5|4202.9|4203.62|4203.02|4203.37|4202.77|1
1622602170000|2021-06-02 02:49:30|4203.75|4203.15|4203.62|4203.02|4203.75|4203.15|4203.62|4203.02|11
1622602180000|2021-06-02 02:49:40|4203.75|4203.15|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|9
1622602190000|2021-06-02 02:49:50|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|8
1622602200000|2021-06-02 02:50:00|||||||||9
1622602210000|2021-06-02 02:50:10|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|15
1622602230000|2021-06-02 02:50:30|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|5
1622602240000|2021-06-02 02:50:40|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|34
1622602250000|2021-06-02 02:50:50|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|26
1622602260000|2021-06-02 02:51:00|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|38
1622602270000|2021-06-02 02:51:10|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|53
1622602280000|2021-06-02 02:51:20|4202.75|4202.15|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|44
1622602310000|2021-06-02 02:51:50|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|25
1622602320000|2021-06-02 02:52:00|||||||||9
1622602330000|2021-06-02 02:52:10|||||||||13
1622602340000|2021-06-02 02:52:20|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|8
1622602360000|2021-06-02 02:52:40|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.25|4202.65|113
1622602370000|2021-06-02 02:52:50|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|6
1622602380000|2021-06-02 02:53:00|4203.75|4203.15|4203.25|4202.65|4203.75|4203.15|4203.25|4202.65|17
1622602390000|2021-06-02 02:53:10|||||||||3
1622602400000|2021-06-02 02:53:20|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|3
1622602420000|2021-06-02 02:53:40|||||||||3
1622602440000|2021-06-02 02:54:00|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|9
1622602450000|2021-06-02 02:54:10|||||||||1
1622602460000|2021-06-02 02:54:20|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|11
1622602470000|2021-06-02 02:54:30|4202.25|4201.65|4202.75|4202.15|4202.75|4202.15|4202.25|4201.65|73
1622602480000|2021-06-02 02:54:40|||||||||1
1622602490000|2021-06-02 02:54:50|||||||||1
1622602500000|2021-06-02 02:55:00|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|10
1622602530000|2021-06-02 02:55:30|||||||||1
1622602550000|2021-06-02 02:55:50|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|18
1622602560000|2021-06-02 02:56:00|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|20
1622602570000|2021-06-02 02:56:10|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|23
1622602580000|2021-06-02 02:56:20|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|18
1622602590000|2021-06-02 02:56:30|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|5
1622602600000|2021-06-02 02:56:40|4202.5|4201.9|4202.37|4201.77|4202.5|4201.9|4202.25|4201.65|15
1622602610000|2021-06-02 02:56:50|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|9
1622602620000|2021-06-02 02:57:00|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|13
1622602630000|2021-06-02 02:57:10|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.25|4201.65|11
1622602640000|2021-06-02 02:57:20|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|0
1622602660000|2021-06-02 02:57:40|||||||||5
1622602670000|2021-06-02 02:57:50|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4201.75|4201.15|42
1622602680000|2021-06-02 02:58:00|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|14
1622602690000|2021-06-02 02:58:10|||||||||18
1622602710000|2021-06-02 02:58:30|||||||||3
1622602720000|2021-06-02 02:58:40|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|57
1622602730000|2021-06-02 02:58:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|6
1622602740000|2021-06-02 02:59:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|4
1622602750000|2021-06-02 02:59:10|4201.25|4200.65|4201|4200.4|4201.25|4200.65|4201|4200.4|43
1622602760000|2021-06-02 02:59:20|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|34
1622602770000|2021-06-02 02:59:30|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|15
1622602780000|2021-06-02 02:59:40|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|18
1622602790000|2021-06-02 02:59:50|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|11
1622602800000|2021-06-02 03:00:00|4201.12|4200.52|4201.75|4201.15|4201.75|4201.15|4201.12|4200.52|39
1622602810000|2021-06-02 03:00:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|18
1622602850000|2021-06-02 03:00:50|||||||||21
1622602860000|2021-06-02 03:01:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|15
1622602870000|2021-06-02 03:01:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|28
1622602880000|2021-06-02 03:01:20|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|5
1622602890000|2021-06-02 03:01:30|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|11
1622602900000|2021-06-02 03:01:40|||||||||1
1622602910000|2021-06-02 03:01:50|||||||||2
1622602920000|2021-06-02 03:02:00|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|17
1622602930000|2021-06-02 03:02:10|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|20
1622602950000|2021-06-02 03:02:30|||||||||1
1622602970000|2021-06-02 03:02:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|20
1622602980000|2021-06-02 03:03:00|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|9
1622602990000|2021-06-02 03:03:10|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|7
1622603000000|2021-06-02 03:03:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|16
1622603010000|2021-06-02 03:03:30|||||||||1
1622603020000|2021-06-02 03:03:40|4201.87|4201.27|4201.5|4200.9|4201.87|4201.27|4201.5|4200.9|46
1622603030000|2021-06-02 03:03:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|10
1622603040000|2021-06-02 03:04:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|5
1622603050000|2021-06-02 03:04:10|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|13
1622603060000|2021-06-02 03:04:20|||||||||1
1622603070000|2021-06-02 03:04:30|||||||||2
1622603080000|2021-06-02 03:04:40|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|23
1622603100000|2021-06-02 03:05:00|4201.25|4200.65|4201|4200.4|4201.25|4200.65|4200.87|4200.27|46
1622603110000|2021-06-02 03:05:10|4200.87|4200.27|4201.12|4200.52|4201.25|4200.65|4200.75|4200.15|33
1622603120000|2021-06-02 03:05:20|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|0
1622603160000|2021-06-02 03:06:00|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|13
1622603180000|2021-06-02 03:06:20|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|3
1622603190000|2021-06-02 03:06:30|||||||||1
1622603230000|2021-06-02 03:07:10|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|7
1622603240000|2021-06-02 03:07:20|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|1
1622603270000|2021-06-02 03:07:50|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|17
1622603280000|2021-06-02 03:08:00|||||||||2
1622603290000|2021-06-02 03:08:10|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|75
1622603300000|2021-06-02 03:08:20|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|5
1622603320000|2021-06-02 03:08:40|||||||||10
1622603350000|2021-06-02 03:09:10|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|18
1622603360000|2021-06-02 03:09:20|4202.12|4201.52|4202.12|4201.52|4202.25|4201.65|4202.12|4201.52|4
1622603370000|2021-06-02 03:09:30|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|0
1622603390000|2021-06-02 03:09:50|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|5
1622603400000|2021-06-02 03:10:00|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|8
1622603410000|2021-06-02 03:10:10|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|5
1622603420000|2021-06-02 03:10:20|||||||||5
1622603430000|2021-06-02 03:10:30|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|4
1622603440000|2021-06-02 03:10:40|||||||||3
1622603460000|2021-06-02 03:11:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|5
1622603470000|2021-06-02 03:11:10|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|14
1622603490000|2021-06-02 03:11:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|23
1622603500000|2021-06-02 03:11:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|6
1622603510000|2021-06-02 03:11:50|||||||||20
1622603520000|2021-06-02 03:12:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|17
1622603530000|2021-06-02 03:12:10|||||||||4
1622603540000|2021-06-02 03:12:20|||||||||5
1622603560000|2021-06-02 03:12:40|||||||||1
1622603570000|2021-06-02 03:12:50|||||||||4
1622603580000|2021-06-02 03:13:00|||||||||26
1622603590000|2021-06-02 03:13:10|||||||||3
1622603600000|2021-06-02 03:13:20|||||||||5
1622603620000|2021-06-02 03:13:40|||||||||2
1622603640000|2021-06-02 03:14:00|4203.12|4202.52|4203.5|4202.9|4203.75|4203.15|4203.12|4202.52|74
1622603650000|2021-06-02 03:14:10|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|6
1622603680000|2021-06-02 03:14:40|||||||||16
1622603700000|2021-06-02 03:15:00|||||||||6
1622603720000|2021-06-02 03:15:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|15
1622603730000|2021-06-02 03:15:30|||||||||2
1622603740000|2021-06-02 03:15:40|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|13
1622603760000|2021-06-02 03:16:00|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|16
1622603780000|2021-06-02 03:16:20|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|5
1622603790000|2021-06-02 03:16:30|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|16
1622603810000|2021-06-02 03:16:50|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|6
1622603820000|2021-06-02 03:17:00|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|43
1622603830000|2021-06-02 03:17:10|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|2
1622603840000|2021-06-02 03:17:20|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.5|4202.9|0
1622603850000|2021-06-02 03:17:30|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|9
1622603860000|2021-06-02 03:17:40|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|4
1622603880000|2021-06-02 03:18:00|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|23
1622603900000|2021-06-02 03:18:20|||||||||1
1622603910000|2021-06-02 03:18:30|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|8
1622603920000|2021-06-02 03:18:40|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|13
1622603990000|2021-06-02 03:19:50|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|36
1622604000000|2021-06-02 03:20:00|||||||||10
1622604010000|2021-06-02 03:20:10|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|13
1622604020000|2021-06-02 03:20:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|6
1622604040000|2021-06-02 03:20:40|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|6
1622604050000|2021-06-02 03:20:50|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|3
1622604060000|2021-06-02 03:21:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|5
1622604090000|2021-06-02 03:21:30|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|24
1622604110000|2021-06-02 03:21:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|3
1622604130000|2021-06-02 03:22:10|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|18
1622604140000|2021-06-02 03:22:20|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|2
1622604150000|2021-06-02 03:22:30|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|12
1622604190000|2021-06-02 03:23:10|4203.37|4202.77|4203.37|4202.77|4203.5|4202.9|4203.25|4202.65|41
1622604200000|2021-06-02 03:23:20|4203.5|4202.9|4203.37|4202.77|4203.5|4202.9|4203.25|4202.65|2
1622604210000|2021-06-02 03:23:30|4203.25|4202.65|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|0
1622604220000|2021-06-02 03:23:40|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|1
1622604230000|2021-06-02 03:23:50|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|2
1622604240000|2021-06-02 03:24:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|2
1622604250000|2021-06-02 03:24:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|11
1622604260000|2021-06-02 03:24:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|6
1622604270000|2021-06-02 03:24:30|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|34
1622604280000|2021-06-02 03:24:40|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|18
1622604290000|2021-06-02 03:24:50|||||||||5
1622604300000|2021-06-02 03:25:00|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|8
1622604310000|2021-06-02 03:25:10|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|22
1622604320000|2021-06-02 03:25:20|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|27
1622604340000|2021-06-02 03:25:40|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|10
1622604350000|2021-06-02 03:25:50|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|5
1622604360000|2021-06-02 03:26:00|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|14
1622604380000|2021-06-02 03:26:20|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|23
1622604390000|2021-06-02 03:26:30|||||||||3
1622604400000|2021-06-02 03:26:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|10
1622604420000|2021-06-02 03:27:00|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|13
1622604430000|2021-06-02 03:27:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|11
1622604440000|2021-06-02 03:27:20|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|22
1622604450000|2021-06-02 03:27:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|43
1622604460000|2021-06-02 03:27:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|38
1622604470000|2021-06-02 03:27:50|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|22
1622604480000|2021-06-02 03:28:00|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|6
1622604490000|2021-06-02 03:28:10|4202.87|4202.27|4203|4202.4|4203.12|4202.52|4202.87|4202.27|15
1622604510000|2021-06-02 03:28:30|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|5
1622604520000|2021-06-02 03:28:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|5
1622604530000|2021-06-02 03:28:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|1
1622604540000|2021-06-02 03:29:00|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|3
1622604550000|2021-06-02 03:29:10|4202.5|4201.9|4202.62|4202.02|4202.62|4202.02|4202.5|4201.9|12
1622604560000|2021-06-02 03:29:20|4202.5|4201.9|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|4
1622604570000|2021-06-02 03:29:30|4202.25|4201.65|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|53
1622604580000|2021-06-02 03:29:40|||||||||7
1622604590000|2021-06-02 03:29:50|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|34
1622604600000|2021-06-02 03:30:00|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|36
1622604610000|2021-06-02 03:30:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202|4201.4|9
1622604620000|2021-06-02 03:30:20|4202.12|4201.52|4202.12|4201.52|4202.25|4201.65|4202|4201.4|13
1622604630000|2021-06-02 03:30:30|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|23
1622604640000|2021-06-02 03:30:40|4201.5|4200.9|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|34
1622604650000|2021-06-02 03:30:50|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|11
1622604660000|2021-06-02 03:31:00|4201.5|4200.9|4202|4201.4|4202|4201.4|4201.5|4200.9|19
1622604680000|2021-06-02 03:31:20|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|10
1622604690000|2021-06-02 03:31:30|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|3
1622604700000|2021-06-02 03:31:40|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|35
1622604720000|2021-06-02 03:32:00|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|26
1622604730000|2021-06-02 03:32:10|4201.62|4201.02|4201.25|4200.65|4201.62|4201.02|4201|4200.4|37
1622604740000|2021-06-02 03:32:20|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|5
1622604750000|2021-06-02 03:32:30|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|14
1622604760000|2021-06-02 03:32:40|||||||||42
1622604790000|2021-06-02 03:33:10|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201|4200.4|29
1622604800000|2021-06-02 03:33:20|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|64
1622604810000|2021-06-02 03:33:30|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|19
1622604820000|2021-06-02 03:33:40|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|8
1622604840000|2021-06-02 03:34:00|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|26
1622604850000|2021-06-02 03:34:10|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201|4200.4|6
1622604860000|2021-06-02 03:34:20|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|12
1622604870000|2021-06-02 03:34:30|||||||||2
1622604880000|2021-06-02 03:34:40|||||||||35
1622604890000|2021-06-02 03:34:50|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|9
1622604910000|2021-06-02 03:35:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|32
1622604920000|2021-06-02 03:35:20|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|36
1622604940000|2021-06-02 03:35:40|4201.5|4200.9|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|34
1622604950000|2021-06-02 03:35:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|10
1622604960000|2021-06-02 03:36:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|17
1622604980000|2021-06-02 03:36:20|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|14
1622604990000|2021-06-02 03:36:30|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|18
1622605000000|2021-06-02 03:36:40|||||||||8
1622605010000|2021-06-02 03:36:50|||||||||4
1622605030000|2021-06-02 03:37:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|20
1622605050000|2021-06-02 03:37:30|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|21
1622605070000|2021-06-02 03:37:50|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|12
1622605110000|2021-06-02 03:38:30|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|7
1622605150000|2021-06-02 03:39:10|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|28
1622605180000|2021-06-02 03:39:40|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|21
1622605190000|2021-06-02 03:39:50|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|19
1622605200000|2021-06-02 03:40:00|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|26
1622605210000|2021-06-02 03:40:10|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|14
1622605240000|2021-06-02 03:40:40|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|2
1622605250000|2021-06-02 03:40:50|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|2
1622605270000|2021-06-02 03:41:10|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|3
1622605280000|2021-06-02 03:41:20|4201.25|4200.65|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|4
1622605290000|2021-06-02 03:41:30|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|7
1622605300000|2021-06-02 03:41:40|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|24
1622605310000|2021-06-02 03:41:50|||||||||2
1622605320000|2021-06-02 03:42:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|15
1622605360000|2021-06-02 03:42:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|13
1622605370000|2021-06-02 03:42:50|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|2
1622605380000|2021-06-02 03:43:00|||||||||6
1622605390000|2021-06-02 03:43:10|||||||||21
1622605400000|2021-06-02 03:43:20|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4
1622605430000|2021-06-02 03:43:50|||||||||3
1622605440000|2021-06-02 03:44:00|||||||||3
1622605470000|2021-06-02 03:44:30|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|15
1622605480000|2021-06-02 03:44:40|||||||||18
1622605490000|2021-06-02 03:44:50|||||||||1
1622605500000|2021-06-02 03:45:00|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.62|4201.02|14
1622605510000|2021-06-02 03:45:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|0
1622605520000|2021-06-02 03:45:20|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|9
1622605530000|2021-06-02 03:45:30|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|21
1622605540000|2021-06-02 03:45:40|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|41
1622605550000|2021-06-02 03:45:50|||||||||3
1622605560000|2021-06-02 03:46:00|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|9
1622605580000|2021-06-02 03:46:20|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|9
1622605590000|2021-06-02 03:46:30|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|0
1622605600000|2021-06-02 03:46:40|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|1
1622605610000|2021-06-02 03:46:50|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|77
1622605620000|2021-06-02 03:47:00|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4
1622605630000|2021-06-02 03:47:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|0
1622605640000|2021-06-02 03:47:20|||||||||1
1622605660000|2021-06-02 03:47:40|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|14
1622605670000|2021-06-02 03:47:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|18
1622605680000|2021-06-02 03:48:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|1
1622605690000|2021-06-02 03:48:10|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|10
1622605700000|2021-06-02 03:48:20|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|4
1622605710000|2021-06-02 03:48:30|4202.37|4201.77|4202.37|4201.77|4202.5|4201.9|4202.25|4201.65|8
1622605720000|2021-06-02 03:48:40|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|0
1622605740000|2021-06-02 03:49:00|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|3
1622605750000|2021-06-02 03:49:10|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|6
1622605770000|2021-06-02 03:49:30|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|7
1622605790000|2021-06-02 03:49:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|8
1622605800000|2021-06-02 03:50:00|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|7
1622605810000|2021-06-02 03:50:10|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|14
1622605850000|2021-06-02 03:50:50|||||||||1
1622605860000|2021-06-02 03:51:00|||||||||2
1622605870000|2021-06-02 03:51:10|||||||||3
1622605880000|2021-06-02 03:51:20|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202|4201.4|16
1622605890000|2021-06-02 03:51:30|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4
1622605920000|2021-06-02 03:52:00|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|11
1622605930000|2021-06-02 03:52:10|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|12
1622605940000|2021-06-02 03:52:20|||||||||1
1622605950000|2021-06-02 03:52:30|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|21
1622605980000|2021-06-02 03:53:00|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|6
1622606010000|2021-06-02 03:53:30|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|41
1622606020000|2021-06-02 03:53:40|||||||||1
1622606030000|2021-06-02 03:53:50|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|8
1622606040000|2021-06-02 03:54:00|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|3
1622606050000|2021-06-02 03:54:10|||||||||8
1622606060000|2021-06-02 03:54:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|10
1622606080000|2021-06-02 03:54:40|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|1
1622606100000|2021-06-02 03:55:00|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|33
1622606110000|2021-06-02 03:55:10|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|0
1622606130000|2021-06-02 03:55:30|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|5
1622606150000|2021-06-02 03:55:50|||||||||1
1622606160000|2021-06-02 03:56:00|||||||||1
1622606170000|2021-06-02 03:56:10|||||||||4
1622606210000|2021-06-02 03:56:50|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|13
1622606220000|2021-06-02 03:57:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|15
1622606240000|2021-06-02 03:57:20|||||||||2
1622606250000|2021-06-02 03:57:30|||||||||1
1622606290000|2021-06-02 03:58:10|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|14
1622606320000|2021-06-02 03:58:40|||||||||3
1622606340000|2021-06-02 03:59:00|||||||||16
1622606350000|2021-06-02 03:59:10|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|10
1622606360000|2021-06-02 03:59:20|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|14
1622606370000|2021-06-02 03:59:30|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|9
1622606380000|2021-06-02 03:59:40|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|7
1622606390000|2021-06-02 03:59:50|||||||||2
1622606400000|2021-06-02 04:00:00|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|13
1622606430000|2021-06-02 04:00:30|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|9
1622606440000|2021-06-02 04:00:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|11
1622606450000|2021-06-02 04:00:50|4201.5|4200.9|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|3
1622606460000|2021-06-02 04:01:00|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|12
1622606470000|2021-06-02 04:01:10|||||||||3
1622606480000|2021-06-02 04:01:20|||||||||2
1622606490000|2021-06-02 04:01:30|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|10
1622606520000|2021-06-02 04:02:00|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|7
1622606530000|2021-06-02 04:02:10|||||||||1
1622606540000|2021-06-02 04:02:20|||||||||20
1622606550000|2021-06-02 04:02:30|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|41
1622606560000|2021-06-02 04:02:40|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|5
1622606570000|2021-06-02 04:02:50|||||||||3
1622606580000|2021-06-02 04:03:00|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|26
1622606590000|2021-06-02 04:03:10|||||||||24
1622606600000|2021-06-02 04:03:20|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|24
1622606610000|2021-06-02 04:03:30|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|2
1622606620000|2021-06-02 04:03:40|||||||||6
1622606640000|2021-06-02 04:04:00|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|12
1622606650000|2021-06-02 04:04:10|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|6
1622606690000|2021-06-02 04:04:50|||||||||5
1622606700000|2021-06-02 04:05:00|||||||||12
1622606710000|2021-06-02 04:05:10|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|9
1622606720000|2021-06-02 04:05:20|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|9
1622606770000|2021-06-02 04:06:10|||||||||6
1622606780000|2021-06-02 04:06:20|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|4
1622606800000|2021-06-02 04:06:40|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|34
1622606810000|2021-06-02 04:06:50|||||||||5
1622606840000|2021-06-02 04:07:20|4200.75|4200.15|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|24
1622606850000|2021-06-02 04:07:30|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|94
1622606860000|2021-06-02 04:07:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|13
1622606870000|2021-06-02 04:07:50|4200.62|4200.02|4200.62|4200.02|4200.75|4200.15|4200.62|4200.02|9
1622606880000|2021-06-02 04:08:00|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|12
1622606890000|2021-06-02 04:08:10|||||||||1
1622606900000|2021-06-02 04:08:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|16
1622606910000|2021-06-02 04:08:30|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|2
1622606930000|2021-06-02 04:08:50|||||||||20
1622606940000|2021-06-02 04:09:00|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|16
1622606970000|2021-06-02 04:09:30|||||||||11
1622606980000|2021-06-02 04:09:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|13
1622606990000|2021-06-02 04:09:50|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|6
1622607000000|2021-06-02 04:10:00|||||||||4
1622607010000|2021-06-02 04:10:10|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.5|4199.9|6
1622607020000|2021-06-02 04:10:20|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|8
1622607030000|2021-06-02 04:10:30|||||||||6
1622607050000|2021-06-02 04:10:50|||||||||14
1622607060000|2021-06-02 04:11:00|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|4
1622607100000|2021-06-02 04:11:40|||||||||5
1622607110000|2021-06-02 04:11:50|||||||||1
1622607130000|2021-06-02 04:12:10|||||||||1
1622607140000|2021-06-02 04:12:20|||||||||2
1622607150000|2021-06-02 04:12:30|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|11
1622607160000|2021-06-02 04:12:40|||||||||1
1622607170000|2021-06-02 04:12:50|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|20
1622607180000|2021-06-02 04:13:00|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|22
1622607200000|2021-06-02 04:13:20|||||||||5
1622607210000|2021-06-02 04:13:30|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|16
1622607230000|2021-06-02 04:13:50|||||||||2
1622607240000|2021-06-02 04:14:00|||||||||2
1622607260000|2021-06-02 04:14:20|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|13
1622607280000|2021-06-02 04:14:40|4200.87|4200.27|4200.87|4200.27|4201|4200.4|4200.87|4200.27|17
1622607290000|2021-06-02 04:14:50|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.75|4200.15|2
1622607300000|2021-06-02 04:15:00|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.75|4200.15|17
1622607340000|2021-06-02 04:15:40|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|16
1622607350000|2021-06-02 04:15:50|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|3
1622607360000|2021-06-02 04:16:00|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|6
1622607370000|2021-06-02 04:16:10|4201.12|4200.52|4201.12|4200.52|4201.25|4200.65|4201|4200.4|3
1622607380000|2021-06-02 04:16:20|4201|4200.4|4201|4200.4|4201.25|4200.65|4201|4200.4|9
1622607400000|2021-06-02 04:16:40|4200.75|4200.15|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|16
1622607420000|2021-06-02 04:17:00|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.75|4200.15|7
1622607480000|2021-06-02 04:18:00|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|3
1622607490000|2021-06-02 04:18:10|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4
1622607500000|2021-06-02 04:18:20|4200.5|4199.9|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|35
1622607540000|2021-06-02 04:19:00|||||||||8
1622607550000|2021-06-02 04:19:10|||||||||1
1622607560000|2021-06-02 04:19:20|||||||||5
1622607570000|2021-06-02 04:19:30|||||||||2
1622607580000|2021-06-02 04:19:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|15
1622607600000|2021-06-02 04:20:00|||||||||6
1622607610000|2021-06-02 04:20:10|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|6
1622607620000|2021-06-02 04:20:20|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|45
1622607630000|2021-06-02 04:20:30|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|7
1622607640000|2021-06-02 04:20:40|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.75|4200.15|3
1622607660000|2021-06-02 04:21:00|||||||||3
1622607670000|2021-06-02 04:21:10|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|8
1622607680000|2021-06-02 04:21:20|||||||||2
1622607730000|2021-06-02 04:22:10|||||||||4
1622607770000|2021-06-02 04:22:50|||||||||1
1622607780000|2021-06-02 04:23:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|9
1622607800000|2021-06-02 04:23:20|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|4
1622607810000|2021-06-02 04:23:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|4
1622607820000|2021-06-02 04:23:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|1
1622607840000|2021-06-02 04:24:00|||||||||13
1622607860000|2021-06-02 04:24:20|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|9
1622607870000|2021-06-02 04:24:30|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|10
1622607880000|2021-06-02 04:24:40|||||||||3
1622607890000|2021-06-02 04:24:50|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|74
1622607910000|2021-06-02 04:25:10|||||||||1
1622607940000|2021-06-02 04:25:40|4200.12|4199.52|4200.12|4199.52|4200.25|4199.65|4200.12|4199.52|13
1622607950000|2021-06-02 04:25:50|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|2
1622607980000|2021-06-02 04:26:20|||||||||5
1622607990000|2021-06-02 04:26:30|4200.5|4199.9|4200.37|4199.77|4200.5|4199.9|4200.37|4199.77|18
1622608000000|2021-06-02 04:26:40|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|2
1622608010000|2021-06-02 04:26:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|9
1622608020000|2021-06-02 04:27:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|11
1622608060000|2021-06-02 04:27:40|4200.12|4199.52|4200.12|4199.52|4200.25|4199.65|4200|4199.4|13
1622608070000|2021-06-02 04:27:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|2
1622608080000|2021-06-02 04:28:00|4200|4199.4|4200|4199.4|4200.12|4199.52|4200|4199.4|11
1622608090000|2021-06-02 04:28:10|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|12
1622608100000|2021-06-02 04:28:20|||||||||1
1622608110000|2021-06-02 04:28:30|||||||||3
1622608160000|2021-06-02 04:29:20|||||||||1
1622608170000|2021-06-02 04:29:30|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|22
1622608180000|2021-06-02 04:29:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|26
1622608190000|2021-06-02 04:29:50|||||||||1
1622608200000|2021-06-02 04:30:00|||||||||2
1622608220000|2021-06-02 04:30:20|||||||||3
1622608230000|2021-06-02 04:30:30|||||||||2
1622608250000|2021-06-02 04:30:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|15
1622608260000|2021-06-02 04:31:00|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|10
1622608270000|2021-06-02 04:31:10|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|9
1622608310000|2021-06-02 04:31:50|||||||||1
1622608320000|2021-06-02 04:32:00|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|37
1622608330000|2021-06-02 04:32:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|5
1622608360000|2021-06-02 04:32:40|||||||||17
1622608370000|2021-06-02 04:32:50|||||||||5
1622608390000|2021-06-02 04:33:10|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|8
1622608400000|2021-06-02 04:33:20|||||||||8
1622608410000|2021-06-02 04:33:30|||||||||2
1622608420000|2021-06-02 04:33:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|9
1622608440000|2021-06-02 04:34:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|26
1622608460000|2021-06-02 04:34:20|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|30
1622608470000|2021-06-02 04:34:30|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|6
1622608490000|2021-06-02 04:34:50|||||||||11
1622608500000|2021-06-02 04:35:00|||||||||1
1622608510000|2021-06-02 04:35:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|43
1622608530000|2021-06-02 04:35:30|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|9
1622608550000|2021-06-02 04:35:50|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|8
1622608560000|2021-06-02 04:36:00|||||||||2
1622608570000|2021-06-02 04:36:10|||||||||7
1622608630000|2021-06-02 04:37:10|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|17
1622608650000|2021-06-02 04:37:30|||||||||6
1622608680000|2021-06-02 04:38:00|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.62|4199.02|15
1622608700000|2021-06-02 04:38:20|4199.62|4199.02|4199.25|4198.65|4199.62|4199.02|4199.12|4198.52|101
1622608710000|2021-06-02 04:38:30|||||||||1
1622608720000|2021-06-02 04:38:40|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|10
1622608730000|2021-06-02 04:38:50|||||||||9
1622608740000|2021-06-02 04:39:00|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|26
1622608800000|2021-06-02 04:40:00|||||||||4
1622608810000|2021-06-02 04:40:10|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|19
1622608840000|2021-06-02 04:40:40|||||||||7
1622608860000|2021-06-02 04:41:00|||||||||9
1622608870000|2021-06-02 04:41:10|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|20
1622608910000|2021-06-02 04:41:50|4199.87|4199.27|4199.87|4199.27|4199.87|4199.27|4199.87|4199.27|3
1622608920000|2021-06-02 04:42:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|14
1622608950000|2021-06-02 04:42:30|||||||||9
1622608960000|2021-06-02 04:42:40|4200.12|4199.52|4200.75|4200.15|4200.75|4200.15|4200.12|4199.52|109
1622608970000|2021-06-02 04:42:50|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|13
1622608980000|2021-06-02 04:43:00|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|8
1622608990000|2021-06-02 04:43:10|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|3
1622609000000|2021-06-02 04:43:20|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|6
1622609010000|2021-06-02 04:43:30|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.5|4199.9|6
1622609020000|2021-06-02 04:43:40|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|5
1622609030000|2021-06-02 04:43:50|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|6
1622609040000|2021-06-02 04:44:00|||||||||2
1622609060000|2021-06-02 04:44:20|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|17
1622609070000|2021-06-02 04:44:30|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|10
1622609080000|2021-06-02 04:44:40|4201.25|4200.65|4201.12|4200.52|4201.25|4200.65|4201.12|4200.52|23
1622609090000|2021-06-02 04:44:50|4201.25|4200.65|4201|4200.4|4201.25|4200.65|4201|4200.4|24
1622609100000|2021-06-02 04:45:00|||||||||4
1622609130000|2021-06-02 04:45:30|4200.75|4200.15|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|17
1622609140000|2021-06-02 04:45:40|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.75|4200.15|4
1622609160000|2021-06-02 04:46:00|4200.87|4200.27|4200.75|4200.15|4201|4200.4|4200.75|4200.15|14
1622609170000|2021-06-02 04:46:10|||||||||2
1622609190000|2021-06-02 04:46:30|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|8
1622609200000|2021-06-02 04:46:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|12
1622609210000|2021-06-02 04:46:50|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.5|4199.9|5
1622609220000|2021-06-02 04:47:00|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|0
1622609230000|2021-06-02 04:47:10|4200.5|4199.9|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|14
1622609240000|2021-06-02 04:47:20|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.5|4199.9|5
1622609250000|2021-06-02 04:47:30|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|8
1622609260000|2021-06-02 04:47:40|||||||||3
1622609270000|2021-06-02 04:47:50|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|16
1622609280000|2021-06-02 04:48:00|||||||||2
1622609290000|2021-06-02 04:48:10|||||||||2
1622609300000|2021-06-02 04:48:20|||||||||18
1622609320000|2021-06-02 04:48:40|||||||||4
1622609340000|2021-06-02 04:49:00|||||||||2
1622609350000|2021-06-02 04:49:10|||||||||2
1622609370000|2021-06-02 04:49:30|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|18
1622609380000|2021-06-02 04:49:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|0
1622609400000|2021-06-02 04:50:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|8
1622609450000|2021-06-02 04:50:50|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|10
1622609460000|2021-06-02 04:51:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|9
1622609480000|2021-06-02 04:51:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|9
1622609490000|2021-06-02 04:51:30|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|16
1622609500000|2021-06-02 04:51:40|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|5
1622609520000|2021-06-02 04:52:00|||||||||7
1622609550000|2021-06-02 04:52:30|4199.87|4199.27|4199.5|4198.9|4199.87|4199.27|4199.5|4198.9|26
1622609570000|2021-06-02 04:52:50|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.62|4199.02|27
1622609580000|2021-06-02 04:53:00|||||||||5
1622609600000|2021-06-02 04:53:20|4199.87|4199.27|4199.87|4199.27|4199.87|4199.27|4199.75|4199.15|27
1622609610000|2021-06-02 04:53:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|2
1622609620000|2021-06-02 04:53:40|||||||||1
1622609640000|2021-06-02 04:54:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|13
1622609650000|2021-06-02 04:54:10|||||||||5
1622609670000|2021-06-02 04:54:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|23
1622609700000|2021-06-02 04:55:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|7
1622609710000|2021-06-02 04:55:10|||||||||4
1622609720000|2021-06-02 04:55:20|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|4
1622609730000|2021-06-02 04:55:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|4
1622609740000|2021-06-02 04:55:40|||||||||7
1622609750000|2021-06-02 04:55:50|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200|4199.4|9
1622609760000|2021-06-02 04:56:00|4200.25|4199.65|4200.12|4199.52|4200.25|4199.65|4200.12|4199.52|1
1622609780000|2021-06-02 04:56:20|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|4
1622609790000|2021-06-02 04:56:30|||||||||1
1622609820000|2021-06-02 04:57:00|||||||||5
1622609860000|2021-06-02 04:57:40|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|18
1622609870000|2021-06-02 04:57:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|14
1622609900000|2021-06-02 04:58:20|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200|4199.4|16
1622609920000|2021-06-02 04:58:40|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|10
1622609930000|2021-06-02 04:58:50|||||||||1
1622609960000|2021-06-02 04:59:20|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|13
1622609970000|2021-06-02 04:59:30|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|4
1622609980000|2021-06-02 04:59:40|||||||||1
1622610000000|2021-06-02 05:00:00|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|43
1622610010000|2021-06-02 05:00:10|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|31
1622610020000|2021-06-02 05:00:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|73
1622610040000|2021-06-02 05:00:40|||||||||1
1622610050000|2021-06-02 05:00:50|4200.12|4199.52|4199.5|4198.9|4200.12|4199.52|4199.5|4198.9|82
1622610060000|2021-06-02 05:01:00|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|22
1622610070000|2021-06-02 05:01:10|4199.62|4199.02|4199.5|4198.9|4199.62|4199.02|4199.5|4198.9|7
1622610080000|2021-06-02 05:01:20|4199.62|4199.02|4199.5|4198.9|4199.62|4199.02|4199.5|4198.9|7
1622610090000|2021-06-02 05:01:30|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|8
1622610100000|2021-06-02 05:01:40|4199.62|4199.02|4199.5|4198.9|4199.62|4199.02|4199.5|4198.9|6
1622610110000|2021-06-02 05:01:50|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|4
1622610120000|2021-06-02 05:02:00|4199.75|4199.15|4199.5|4198.9|4199.75|4199.15|4199.25|4198.65|77
1622610150000|2021-06-02 05:02:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|17
1622610160000|2021-06-02 05:02:40|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|11
1622610170000|2021-06-02 05:02:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|39
1622610180000|2021-06-02 05:03:00|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|28
1622610190000|2021-06-02 05:03:10|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|4200.62|4200.02|13
1622610200000|2021-06-02 05:03:20|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|19
1622610210000|2021-06-02 05:03:30|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|14
1622610220000|2021-06-02 05:03:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|4
1622610230000|2021-06-02 05:03:50|4200.5|4199.9|4200.37|4199.77|4200.5|4199.9|4200.25|4199.65|10
1622610240000|2021-06-02 05:04:00|4200.5|4199.9|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|4
1622610250000|2021-06-02 05:04:10|4200.37|4199.77|4200.37|4199.77|4200.5|4199.9|4200.37|4199.77|1
1622610260000|2021-06-02 05:04:20|4200.25|4199.65|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|3
1622610270000|2021-06-02 05:04:30|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|0
1622610280000|2021-06-02 05:04:40|4200.37|4199.77|4200.37|4199.77|4200.37|4199.77|4200.25|4199.65|6
1622610290000|2021-06-02 05:04:50|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|5
1622610300000|2021-06-02 05:05:00|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|12
1622610310000|2021-06-02 05:05:10|||||||||4
1622610320000|2021-06-02 05:05:20|4200.62|4200.02|4200.62|4200.02|4200.75|4200.15|4200.62|4200.02|6
1622610330000|2021-06-02 05:05:30|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|2
1622610360000|2021-06-02 05:06:00|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|4200.87|4200.27|2
1622610370000|2021-06-02 05:06:10|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|15
1622610390000|2021-06-02 05:06:30|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|46
1622610400000|2021-06-02 05:06:40|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|15
1622610410000|2021-06-02 05:06:50|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|10
1622610420000|2021-06-02 05:07:00|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|20
1622610430000|2021-06-02 05:07:10|||||||||5
1622610440000|2021-06-02 05:07:20|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|10
1622610450000|2021-06-02 05:07:30|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|64
1622610460000|2021-06-02 05:07:40|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|64
1622610470000|2021-06-02 05:07:50|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|22
1622610480000|2021-06-02 05:08:00|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|16
1622610490000|2021-06-02 05:08:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|7
1622610510000|2021-06-02 05:08:30|4201.87|4201.27|4201.5|4200.9|4201.87|4201.27|4201.5|4200.9|20
1622610520000|2021-06-02 05:08:40|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|16
1622610530000|2021-06-02 05:08:50|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|15
1622610540000|2021-06-02 05:09:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|20
1622610550000|2021-06-02 05:09:10|||||||||3
1622610560000|2021-06-02 05:09:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|15
1622610590000|2021-06-02 05:09:50|4201.87|4201.27|4202.25|4201.65|4202.25|4201.65|4201.75|4201.15|63
1622610600000|2021-06-02 05:10:00|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4201.75|4201.15|28
1622610610000|2021-06-02 05:10:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|3
1622610630000|2021-06-02 05:10:30|||||||||1
1622610640000|2021-06-02 05:10:40|4201.75|4201.15|4201.87|4201.27|4202|4201.4|4201.75|4201.15|10
1622610650000|2021-06-02 05:10:50|4201.75|4201.15|4201.87|4201.27|4201.87|4201.27|4201.75|4201.15|2
1622610660000|2021-06-02 05:11:00|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|1
1622610700000|2021-06-02 05:11:40|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|29
1622610720000|2021-06-02 05:12:00|||||||||10
1622610760000|2021-06-02 05:12:40|||||||||3
1622610790000|2021-06-02 05:13:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|37
1622610800000|2021-06-02 05:13:20|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|7
1622610810000|2021-06-02 05:13:30|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|21
1622610820000|2021-06-02 05:13:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|15
1622610830000|2021-06-02 05:13:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|6
1622610840000|2021-06-02 05:14:00|4201.5|4200.9|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|10
1622610850000|2021-06-02 05:14:10|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|8
1622610860000|2021-06-02 05:14:20|||||||||3
1622610880000|2021-06-02 05:14:40|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|15
1622610890000|2021-06-02 05:14:50|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|5
1622610900000|2021-06-02 05:15:00|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|16
1622610910000|2021-06-02 05:15:10|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|8
1622610940000|2021-06-02 05:15:40|||||||||3
1622610950000|2021-06-02 05:15:50|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|13
1622610960000|2021-06-02 05:16:00|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|28
1622610980000|2021-06-02 05:16:20|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|10
1622610990000|2021-06-02 05:16:30|4201.87|4201.27|4201.87|4201.27|4202|4201.4|4201.75|4201.15|9
1622611000000|2021-06-02 05:16:40|4202|4201.4|4202.5|4201.9|4202.5|4201.9|4202|4201.4|20
1622611010000|2021-06-02 05:16:50|||||||||7
1622611020000|2021-06-02 05:17:00|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|28
1622611030000|2021-06-02 05:17:10|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|6
1622611040000|2021-06-02 05:17:20|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|13
1622611060000|2021-06-02 05:17:40|4202.12|4201.52|4201.75|4201.15|4202.12|4201.52|4201.75|4201.15|13
1622611070000|2021-06-02 05:17:50|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|9
1622611080000|2021-06-02 05:18:00|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|10
1622611090000|2021-06-02 05:18:10|||||||||1
1622611100000|2021-06-02 05:18:20|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|6
1622611110000|2021-06-02 05:18:30|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|26
1622611120000|2021-06-02 05:18:40|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|5
1622611150000|2021-06-02 05:19:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|8
1622611160000|2021-06-02 05:19:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|10
1622611170000|2021-06-02 05:19:30|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|5
1622611180000|2021-06-02 05:19:40|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|5
1622611250000|2021-06-02 05:20:50|4201.87|4201.27|4201.87|4201.27|4202|4201.4|4201.75|4201.15|25
1622611260000|2021-06-02 05:21:00|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|22
1622611270000|2021-06-02 05:21:10|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|9
1622611290000|2021-06-02 05:21:30|||||||||1
1622611310000|2021-06-02 05:21:50|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|14
1622611330000|2021-06-02 05:22:10|||||||||1
1622611340000|2021-06-02 05:22:20|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|13
1622611350000|2021-06-02 05:22:30|||||||||2
1622611360000|2021-06-02 05:22:40|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|12
1622611370000|2021-06-02 05:22:50|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|6
1622611380000|2021-06-02 05:23:00|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|11
1622611390000|2021-06-02 05:23:10|||||||||1
1622611400000|2021-06-02 05:23:20|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|13
1622611410000|2021-06-02 05:23:30|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|15
1622611420000|2021-06-02 05:23:40|||||||||10
1622611440000|2021-06-02 05:24:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|11
1622611450000|2021-06-02 05:24:10|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|14
1622611470000|2021-06-02 05:24:30|||||||||2
1622611480000|2021-06-02 05:24:40|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|8
1622611490000|2021-06-02 05:24:50|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|3
1622611500000|2021-06-02 05:25:00|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|13
1622611510000|2021-06-02 05:25:10|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|4
1622611530000|2021-06-02 05:25:30|||||||||14
1622611540000|2021-06-02 05:25:40|||||||||1
1622611550000|2021-06-02 05:25:50|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|3
1622611560000|2021-06-02 05:26:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|7
1622611580000|2021-06-02 05:26:20|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|8
1622611590000|2021-06-02 05:26:30|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|10
1622611600000|2021-06-02 05:26:40|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|1
1622611620000|2021-06-02 05:27:00|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4
1622611630000|2021-06-02 05:27:10|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|7
1622611660000|2021-06-02 05:27:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|14
1622611720000|2021-06-02 05:28:40|||||||||8
1622611740000|2021-06-02 05:29:00|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|30
1622611750000|2021-06-02 05:29:10|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|19
1622611760000|2021-06-02 05:29:20|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|8
1622611790000|2021-06-02 05:29:50|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|15
1622611800000|2021-06-02 05:30:00|||||||||6
1622611810000|2021-06-02 05:30:10|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|16
1622611820000|2021-06-02 05:30:20|||||||||2
1622611830000|2021-06-02 05:30:30|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|14
1622611840000|2021-06-02 05:30:40|4201.12|4200.52|4201.5|4200.9|4201.5|4200.9|4201|4200.4|30
1622611860000|2021-06-02 05:31:00|4201.25|4200.65|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|11
1622611880000|2021-06-02 05:31:20|||||||||8
1622611900000|2021-06-02 05:31:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|8
1622611920000|2021-06-02 05:32:00|4201.62|4201.02|4201.75|4201.15|4201.87|4201.27|4201.5|4200.9|24
1622611950000|2021-06-02 05:32:30|4201.5|4200.9|4201.62|4201.02|4201.62|4201.02|4201.5|4200.9|7
1622611960000|2021-06-02 05:32:40|4201.75|4201.15|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|16
1622611970000|2021-06-02 05:32:50|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|12
1622611980000|2021-06-02 05:33:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|6
1622611990000|2021-06-02 05:33:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|27
1622612000000|2021-06-02 05:33:20|||||||||5
1622612010000|2021-06-02 05:33:30|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|28
1622612020000|2021-06-02 05:33:40|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|12
1622612040000|2021-06-02 05:34:00|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|10
1622612050000|2021-06-02 05:34:10|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|3
1622612060000|2021-06-02 05:34:20|4201.87|4201.27|4201.87|4201.27|4201.87|4201.27|4201.75|4201.15|3
1622612070000|2021-06-02 05:34:30|4202|4201.4|4201.87|4201.27|4202|4201.4|4201.87|4201.27|2
1622612080000|2021-06-02 05:34:40|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|3
1622612090000|2021-06-02 05:34:50|4201.87|4201.27|4201.87|4201.27|4202|4201.4|4201.87|4201.27|3
1622612100000|2021-06-02 05:35:00|4201.75|4201.15|4202|4201.4|4202.12|4201.52|4201.75|4201.15|28
1622612120000|2021-06-02 05:35:20|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|1
1622612130000|2021-06-02 05:35:30|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|9
1622612150000|2021-06-02 05:35:50|||||||||5
1622612170000|2021-06-02 05:36:10|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|32
1622612180000|2021-06-02 05:36:20|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|8
1622612200000|2021-06-02 05:36:40|4202.37|4201.77|4202.12|4201.52|4202.5|4201.9|4202|4201.4|38
1622612210000|2021-06-02 05:36:50|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|17
1622612230000|2021-06-02 05:37:10|||||||||5
1622612240000|2021-06-02 05:37:20|||||||||12
1622612250000|2021-06-02 05:37:30|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|22
1622612260000|2021-06-02 05:37:40|||||||||2
1622612270000|2021-06-02 05:37:50|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|88
1622612280000|2021-06-02 05:38:00|||||||||9
1622612290000|2021-06-02 05:38:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|46
1622612320000|2021-06-02 05:38:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|12
1622612340000|2021-06-02 05:39:00|||||||||2
1622612350000|2021-06-02 05:39:10|||||||||13
1622612360000|2021-06-02 05:39:20|||||||||16
1622612400000|2021-06-02 05:40:00|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|35
1622612410000|2021-06-02 05:40:10|||||||||1
1622612430000|2021-06-02 05:40:30|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|26
1622612450000|2021-06-02 05:40:50|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|18
1622612460000|2021-06-02 05:41:00|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|40
1622612470000|2021-06-02 05:41:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|10
1622612490000|2021-06-02 05:41:30|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|15
1622612510000|2021-06-02 05:41:50|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|17
1622612520000|2021-06-02 05:42:00|||||||||5
1622612540000|2021-06-02 05:42:20|||||||||3
1622612550000|2021-06-02 05:42:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|5
1622612560000|2021-06-02 05:42:40|||||||||1
1622612570000|2021-06-02 05:42:50|||||||||4
1622612580000|2021-06-02 05:43:00|||||||||3
1622612590000|2021-06-02 05:43:10|||||||||6
1622612600000|2021-06-02 05:43:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|11
1622612630000|2021-06-02 05:43:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|18
1622612640000|2021-06-02 05:44:00|4203.12|4202.52|4202.75|4202.15|4203.25|4202.65|4202.75|4202.15|28
1622612660000|2021-06-02 05:44:20|4202.87|4202.27|4202.87|4202.27|4203|4202.4|4202.75|4202.15|5
1622612670000|2021-06-02 05:44:30|4202.75|4202.15|4202.75|4202.15|4203|4202.4|4202.75|4202.15|6
1622612690000|2021-06-02 05:44:50|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|10
1622612700000|2021-06-02 05:45:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|8
1622612720000|2021-06-02 05:45:20|4203.12|4202.52|4203.5|4202.9|4203.5|4202.9|4203|4202.4|23
1622612730000|2021-06-02 05:45:30|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|33
1622612740000|2021-06-02 05:45:40|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|17
1622612750000|2021-06-02 05:45:50|||||||||3
1622612770000|2021-06-02 05:46:10|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|8
1622612780000|2021-06-02 05:46:20|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|39
1622612790000|2021-06-02 05:46:30|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|15
1622612810000|2021-06-02 05:46:50|||||||||2
1622612820000|2021-06-02 05:47:00|||||||||16
1622612830000|2021-06-02 05:47:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|8
1622612840000|2021-06-02 05:47:20|4203.37|4202.77|4203.37|4202.77|4203.5|4202.9|4203.25|4202.65|12
1622612850000|2021-06-02 05:47:30|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|0
1622612860000|2021-06-02 05:47:40|||||||||3
1622612870000|2021-06-02 05:47:50|||||||||1
1622612880000|2021-06-02 05:48:00|||||||||2
1622612890000|2021-06-02 05:48:10|4203.12|4202.52|4203.12|4202.52|4203.25|4202.65|4203|4202.4|21
1622612900000|2021-06-02 05:48:20|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|0
1622612910000|2021-06-02 05:48:30|||||||||1
1622612920000|2021-06-02 05:48:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|6
1622612930000|2021-06-02 05:48:50|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4
1622612940000|2021-06-02 05:49:00|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|4
1622612950000|2021-06-02 05:49:10|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|22
1622612960000|2021-06-02 05:49:20|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|2
1622613000000|2021-06-02 05:50:00|||||||||7
1622613010000|2021-06-02 05:50:10|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|15
1622613020000|2021-06-02 05:50:20|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|1
1622613050000|2021-06-02 05:50:50|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|6
1622613060000|2021-06-02 05:51:00|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|1
1622613070000|2021-06-02 05:51:10|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|6
1622613080000|2021-06-02 05:51:20|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|23
1622613090000|2021-06-02 05:51:30|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|1
1622613110000|2021-06-02 05:51:50|||||||||4
1622613120000|2021-06-02 05:52:00|||||||||17
1622613130000|2021-06-02 05:52:10|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|10
1622613140000|2021-06-02 05:52:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|15
1622613160000|2021-06-02 05:52:40|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|20
1622613170000|2021-06-02 05:52:50|||||||||3
1622613180000|2021-06-02 05:53:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|11
1622613190000|2021-06-02 05:53:10|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|2
1622613200000|2021-06-02 05:53:20|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|33
1622613210000|2021-06-02 05:53:30|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|1
1622613220000|2021-06-02 05:53:40|||||||||10
1622613230000|2021-06-02 05:53:50|||||||||2
1622613240000|2021-06-02 05:54:00|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|22
1622613270000|2021-06-02 05:54:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|6
1622613280000|2021-06-02 05:54:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|40
1622613300000|2021-06-02 05:55:00|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|13
1622613310000|2021-06-02 05:55:10|4202.62|4202.02|4202.62|4202.02|4202.75|4202.15|4202.5|4201.9|12
1622613320000|2021-06-02 05:55:20|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|4
1622613340000|2021-06-02 05:55:40|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|7
1622613350000|2021-06-02 05:55:50|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|2
1622613360000|2021-06-02 05:56:00|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|7
1622613370000|2021-06-02 05:56:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|14
1622613390000|2021-06-02 05:56:30|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|14
1622613410000|2021-06-02 05:56:50|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|19
1622613420000|2021-06-02 05:57:00|||||||||3
1622613430000|2021-06-02 05:57:10|4202.25|4201.65|4202|4201.4|4202.25|4201.65|4202|4201.4|13
1622613440000|2021-06-02 05:57:20|4202.25|4201.65|4202|4201.4|4202.25|4201.65|4202|4201.4|8
1622613450000|2021-06-02 05:57:30|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|4
1622613460000|2021-06-02 05:57:40|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|8
1622613480000|2021-06-02 05:58:00|||||||||1
1622613530000|2021-06-02 05:58:50|||||||||2
1622613540000|2021-06-02 05:59:00|4201.87|4201.27|4201.5|4200.9|4201.87|4201.27|4201.5|4200.9|52
1622613550000|2021-06-02 05:59:10|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|8
1622613570000|2021-06-02 05:59:30|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|11
1622613590000|2021-06-02 05:59:50|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|16
1622613600000|2021-06-02 06:00:00|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|55
1622613610000|2021-06-02 06:00:10|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|21
1622613620000|2021-06-02 06:00:20|||||||||2
1622613630000|2021-06-02 06:00:30|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|24
1622613640000|2021-06-02 06:00:40|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|1
1622613650000|2021-06-02 06:00:50|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201|4200.4|36
1622613660000|2021-06-02 06:01:00|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|23
1622613670000|2021-06-02 06:01:10|4200.75|4200.15|4200.87|4200.27|4201|4200.4|4200.75|4200.15|34
1622613680000|2021-06-02 06:01:20|4200.75|4200.15|4200|4199.4|4201|4200.4|4200|4199.4|182
1622613690000|2021-06-02 06:01:30|4200.12|4199.52|4200.12|4199.52|4200.25|4199.65|4200|4199.4|33
1622613700000|2021-06-02 06:01:40|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|4
1622613710000|2021-06-02 06:01:50|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|83
1622613720000|2021-06-02 06:02:00|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|44
1622613730000|2021-06-02 06:02:10|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|34
1622613750000|2021-06-02 06:02:30|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|65
1622613760000|2021-06-02 06:02:40|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|34
1622613780000|2021-06-02 06:03:00|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|43
1622613790000|2021-06-02 06:03:10|4199.62|4199.02|4199.62|4199.02|4199.62|4199.02|4199.5|4198.9|33
1622613800000|2021-06-02 06:03:20|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|3
1622613810000|2021-06-02 06:03:30|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|19
1622613820000|2021-06-02 06:03:40|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|42
1622613840000|2021-06-02 06:04:00|4199.62|4199.02|4200|4199.4|4200|4199.4|4199.5|4198.9|55
1622613860000|2021-06-02 06:04:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|26
1622613870000|2021-06-02 06:04:30|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4199.75|4199.15|28
1622613880000|2021-06-02 06:04:40|||||||||5
1622613890000|2021-06-02 06:04:50|||||||||5
1622613900000|2021-06-02 06:05:00|4200.12|4199.52|4200.5|4199.9|4200.5|4199.9|4200.12|4199.52|39
1622613910000|2021-06-02 06:05:10|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|45
1622613920000|2021-06-02 06:05:20|||||||||2
1622613930000|2021-06-02 06:05:30|4200.12|4199.52|4199.75|4199.15|4200.25|4199.65|4199.75|4199.15|53
1622613940000|2021-06-02 06:05:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|21
1622613950000|2021-06-02 06:05:50|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|4
1622613960000|2021-06-02 06:06:00|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|33
1622613980000|2021-06-02 06:06:20|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|21
1622613990000|2021-06-02 06:06:30|||||||||1
1622614000000|2021-06-02 06:06:40|||||||||20
1622614020000|2021-06-02 06:07:00|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|84
1622614030000|2021-06-02 06:07:10|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|12
1622614050000|2021-06-02 06:07:30|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|34
1622614070000|2021-06-02 06:07:50|||||||||1
1622614080000|2021-06-02 06:08:00|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.75|4200.15|44
1622614090000|2021-06-02 06:08:10|4200.75|4200.15|4201|4200.4|4201|4200.4|4200.75|4200.15|31
1622614100000|2021-06-02 06:08:20|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|14
1622614110000|2021-06-02 06:08:30|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.75|4200.15|19
1622614120000|2021-06-02 06:08:40|4200.87|4200.27|4200.75|4200.15|4201|4200.4|4200.75|4200.15|36
1622614130000|2021-06-02 06:08:50|||||||||1
1622614140000|2021-06-02 06:09:00|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|38
1622614150000|2021-06-02 06:09:10|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|7
1622614160000|2021-06-02 06:09:20|4200|4199.4|4200|4199.4|4200.25|4199.65|4200|4199.4|21
1622614170000|2021-06-02 06:09:30|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|33
1622614180000|2021-06-02 06:09:40|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|11
1622614190000|2021-06-02 06:09:50|||||||||1
1622614200000|2021-06-02 06:10:00|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|32
1622614210000|2021-06-02 06:10:10|4199.62|4199.02|4199.5|4198.9|4199.62|4199.02|4199.25|4198.65|90
1622614230000|2021-06-02 06:10:30|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.25|4198.65|54
1622614240000|2021-06-02 06:10:40|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|24
1622614250000|2021-06-02 06:10:50|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|12
1622614260000|2021-06-02 06:11:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|21
1622614270000|2021-06-02 06:11:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|27
1622614290000|2021-06-02 06:11:30|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|55
1622614300000|2021-06-02 06:11:40|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|6
1622614310000|2021-06-02 06:11:50|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|21
1622614320000|2021-06-02 06:12:00|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|9
1622614330000|2021-06-02 06:12:10|||||||||1
1622614340000|2021-06-02 06:12:20|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|12
1622614350000|2021-06-02 06:12:30|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|5
1622614360000|2021-06-02 06:12:40|4200.12|4199.52|4200.5|4199.9|4200.5|4199.9|4200.12|4199.52|18
1622614370000|2021-06-02 06:12:50|4200.37|4199.77|4200.37|4199.77|4200.5|4199.9|4200.25|4199.65|27
1622614380000|2021-06-02 06:13:00|4200.25|4199.65|4200|4199.4|4200.37|4199.77|4200|4199.4|20
1622614390000|2021-06-02 06:13:10|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|1
1622614410000|2021-06-02 06:13:30|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|16
1622614430000|2021-06-02 06:13:50|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|1
1622614440000|2021-06-02 06:14:00|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|8
1622614450000|2021-06-02 06:14:10|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|8
1622614460000|2021-06-02 06:14:20|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|9
1622614480000|2021-06-02 06:14:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|18
1622614500000|2021-06-02 06:15:00|4199.87|4199.27|4199.87|4199.27|4200|4199.4|4199.75|4199.15|37
1622614510000|2021-06-02 06:15:10|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|4
1622614520000|2021-06-02 06:15:20|||||||||18
1622614530000|2021-06-02 06:15:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|10
1622614550000|2021-06-02 06:15:50|||||||||8
1622614570000|2021-06-02 06:16:10|||||||||3
1622614580000|2021-06-02 06:16:20|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|31
1622614590000|2021-06-02 06:16:30|||||||||7
1622614600000|2021-06-02 06:16:40|||||||||9
1622614610000|2021-06-02 06:16:50|||||||||2
1622614620000|2021-06-02 06:17:00|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|20
1622614630000|2021-06-02 06:17:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|23
1622614640000|2021-06-02 06:17:20|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|16
1622614650000|2021-06-02 06:17:30|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|11
1622614670000|2021-06-02 06:17:50|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|13
1622614680000|2021-06-02 06:18:00|4200|4199.4|4199.5|4198.9|4200|4199.4|4199.5|4198.9|50
1622614690000|2021-06-02 06:18:10|4199.62|4199.02|4200|4199.4|4200|4199.4|4199.5|4198.9|20
1622614700000|2021-06-02 06:18:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|37
1622614710000|2021-06-02 06:18:30|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|13
1622614720000|2021-06-02 06:18:40|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|6
1622614730000|2021-06-02 06:18:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|1
1622614740000|2021-06-02 06:19:00|4200|4199.4|4200|4199.4|4200.25|4199.65|4200|4199.4|19
1622614750000|2021-06-02 06:19:10|||||||||2
1622614760000|2021-06-02 06:19:20|||||||||3
1622614770000|2021-06-02 06:19:30|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|16
1622614780000|2021-06-02 06:19:40|||||||||7
1622614790000|2021-06-02 06:19:50|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|29
1622614800000|2021-06-02 06:20:00|||||||||6
1622614810000|2021-06-02 06:20:10|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|23
1622614820000|2021-06-02 06:20:20|||||||||6
1622614830000|2021-06-02 06:20:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|10
1622614840000|2021-06-02 06:20:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|5
1622614850000|2021-06-02 06:20:50|||||||||1
1622614860000|2021-06-02 06:21:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|24
1622614870000|2021-06-02 06:21:10|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|28
1622614880000|2021-06-02 06:21:20|||||||||3
1622614890000|2021-06-02 06:21:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|18
1622614900000|2021-06-02 06:21:40|||||||||1
1622614910000|2021-06-02 06:21:50|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|13
1622614920000|2021-06-02 06:22:00|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|16
1622614930000|2021-06-02 06:22:10|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|5
1622614940000|2021-06-02 06:22:20|||||||||12
1622614950000|2021-06-02 06:22:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|10
1622614970000|2021-06-02 06:22:50|||||||||1
1622614980000|2021-06-02 06:23:00|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|24
1622615000000|2021-06-02 06:23:20|4200|4199.4|4200|4199.4|4200.12|4199.52|4200|4199.4|20
1622615010000|2021-06-02 06:23:30|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|14
1622615020000|2021-06-02 06:23:40|||||||||2
1622615030000|2021-06-02 06:23:50|||||||||2
1622615040000|2021-06-02 06:24:00|||||||||8
1622615050000|2021-06-02 06:24:10|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|10
1622615060000|2021-06-02 06:24:20|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|6
1622615070000|2021-06-02 06:24:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|4
1622615080000|2021-06-02 06:24:40|||||||||3
1622615090000|2021-06-02 06:24:50|||||||||2
1622615100000|2021-06-02 06:25:00|4200.12|4199.52|4199.75|4199.15|4200.25|4199.65|4199.75|4199.15|32
1622615110000|2021-06-02 06:25:10|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|37
1622615120000|2021-06-02 06:25:20|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|7
1622615140000|2021-06-02 06:25:40|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|13
1622615160000|2021-06-02 06:26:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|22
1622615170000|2021-06-02 06:26:10|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|18
1622615180000|2021-06-02 06:26:20|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200|4199.4|9
1622615190000|2021-06-02 06:26:30|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|22
1622615210000|2021-06-02 06:26:50|4200.12|4199.52|4200.12|4199.52|4200.25|4199.65|4200|4199.4|26
1622615220000|2021-06-02 06:27:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|1
1622615240000|2021-06-02 06:27:20|||||||||13
1622615250000|2021-06-02 06:27:30|||||||||4
1622615270000|2021-06-02 06:27:50|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|8
1622615280000|2021-06-02 06:28:00|||||||||4
1622615290000|2021-06-02 06:28:10|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|13
1622615300000|2021-06-02 06:28:20|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|10
1622615330000|2021-06-02 06:28:50|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|17
1622615350000|2021-06-02 06:29:10|4199.62|4199.02|4198.5|4197.9|4199.62|4199.02|4198.25|4197.65|223
1622615360000|2021-06-02 06:29:20|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|51
1622615370000|2021-06-02 06:29:30|||||||||2
1622615380000|2021-06-02 06:29:40|||||||||76
1622615390000|2021-06-02 06:29:50|||||||||5
1622615400000|2021-06-02 06:30:00|||||||||12
1622615410000|2021-06-02 06:30:10|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|9
1622615420000|2021-06-02 06:30:20|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|14
1622615430000|2021-06-02 06:30:30|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|42
1622615440000|2021-06-02 06:30:40|4198.62|4198.02|4199|4198.4|4199|4198.4|4198.5|4197.9|43
1622615450000|2021-06-02 06:30:50|||||||||23
1622615460000|2021-06-02 06:31:00|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199|4198.4|90
1622615480000|2021-06-02 06:31:20|||||||||7
1622615490000|2021-06-02 06:31:30|||||||||1
1622615500000|2021-06-02 06:31:40|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199|4198.4|21
1622615510000|2021-06-02 06:31:50|4199.12|4198.52|4199.5|4198.9|4199.5|4198.9|4199.12|4198.52|58
1622615520000|2021-06-02 06:32:00|4199.25|4198.65|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|31
1622615530000|2021-06-02 06:32:10|||||||||3
1622615540000|2021-06-02 06:32:20|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|13
1622615550000|2021-06-02 06:32:30|4198.87|4198.27|4198.75|4198.15|4199|4198.4|4198.75|4198.15|9
1622615560000|2021-06-02 06:32:40|4198.87|4198.27|4198.87|4198.27|4199|4198.4|4198.87|4198.27|18
1622615570000|2021-06-02 06:32:50|4198.75|4198.15|4198.87|4198.27|4199|4198.4|4198.75|4198.15|3
1622615580000|2021-06-02 06:33:00|4199|4198.4|4199|4198.4|4199.25|4198.65|4199|4198.4|32
1622615600000|2021-06-02 06:33:20|||||||||2
1622615610000|2021-06-02 06:33:30|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.87|4198.27|3
1622615620000|2021-06-02 06:33:40|||||||||1
1622615630000|2021-06-02 06:33:50|4198.87|4198.27|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|13
1622615640000|2021-06-02 06:34:00|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|19
1622615670000|2021-06-02 06:34:30|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|6
1622615680000|2021-06-02 06:34:40|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199.12|4198.52|3
1622615690000|2021-06-02 06:34:50|4199.12|4198.52|4199.12|4198.52|4199.25|4198.65|4199|4198.4|1
1622615700000|2021-06-02 06:35:00|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4199|4198.4|1
1622615710000|2021-06-02 06:35:10|4199.12|4198.52|4199.12|4198.52|4199.12|4198.52|4199|4198.4|3
1622615720000|2021-06-02 06:35:20|4199.25|4198.65|4199.12|4198.52|4199.25|4198.65|4199|4198.4|0
1622615730000|2021-06-02 06:35:30|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4199|4198.4|0
1622615740000|2021-06-02 06:35:40|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|4199.25|4198.65|17
1622615750000|2021-06-02 06:35:50|4199.25|4198.65|4199.37|4198.77|4199.37|4198.77|4199.25|4198.65|3
1622615760000|2021-06-02 06:36:00|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|0
1622615770000|2021-06-02 06:36:10|4199.75|4199.15|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|16
1622615790000|2021-06-02 06:36:30|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|29
1622615800000|2021-06-02 06:36:40|4199.37|4198.77|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|20
1622615810000|2021-06-02 06:36:50|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|3
1622615820000|2021-06-02 06:37:00|4199.75|4199.15|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|18
1622615830000|2021-06-02 06:37:10|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|13
1622615860000|2021-06-02 06:37:40|||||||||6
1622615870000|2021-06-02 06:37:50|||||||||1
1622615880000|2021-06-02 06:38:00|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|7
1622615890000|2021-06-02 06:38:10|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|6
1622615900000|2021-06-02 06:38:20|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|53
1622615910000|2021-06-02 06:38:30|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|16
1622615920000|2021-06-02 06:38:40|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|27
1622615930000|2021-06-02 06:38:50|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|14
1622615940000|2021-06-02 06:39:00|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|10
1622615950000|2021-06-02 06:39:10|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|20
1622615960000|2021-06-02 06:39:20|4198.37|4197.77|4198.37|4197.77|4198.5|4197.9|4198.25|4197.65|21
1622615970000|2021-06-02 06:39:30|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|2
1622615980000|2021-06-02 06:39:40|||||||||3
1622615990000|2021-06-02 06:39:50|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|16
1622616000000|2021-06-02 06:40:00|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.37|4197.77|8
1622616010000|2021-06-02 06:40:10|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|22
1622616020000|2021-06-02 06:40:20|4198.62|4198.02|4198.62|4198.02|4198.75|4198.15|4198.62|4198.02|5
1622616030000|2021-06-02 06:40:30|4198.75|4198.15|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|8
1622616050000|2021-06-02 06:40:50|4198.75|4198.15|4198.62|4198.02|4198.75|4198.15|4198.62|4198.02|3
1622616060000|2021-06-02 06:41:00|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|2
1622616070000|2021-06-02 06:41:10|||||||||9
1622616090000|2021-06-02 06:41:30|||||||||10
1622616100000|2021-06-02 06:41:40|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|14
1622616120000|2021-06-02 06:42:00|||||||||3
1622616130000|2021-06-02 06:42:10|||||||||3
1622616140000|2021-06-02 06:42:20|||||||||30
1622616150000|2021-06-02 06:42:30|||||||||1
1622616160000|2021-06-02 06:42:40|4198.87|4198.27|4198.5|4197.9|4199|4198.4|4198.25|4197.65|126
1622616180000|2021-06-02 06:43:00|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|59
1622616190000|2021-06-02 06:43:10|||||||||2
1622616210000|2021-06-02 06:43:30|4198|4197.4|4198|4197.4|4198|4197.4|4198|4197.4|20
1622616220000|2021-06-02 06:43:40|||||||||3
1622616230000|2021-06-02 06:43:50|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.75|4197.15|84
1622616240000|2021-06-02 06:44:00|4198.25|4197.65|4198.12|4197.52|4198.25|4197.65|4198.12|4197.52|22
1622616250000|2021-06-02 06:44:10|4198.25|4197.65|4198|4197.4|4198.25|4197.65|4198|4197.4|0
1622616260000|2021-06-02 06:44:20|||||||||2
1622616270000|2021-06-02 06:44:30|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|9
1622616280000|2021-06-02 06:44:40|||||||||12
1622616300000|2021-06-02 06:45:00|4198|4197.4|4197.75|4197.15|4198|4197.4|4197.75|4197.15|25
1622616310000|2021-06-02 06:45:10|4197.87|4197.27|4197.75|4197.15|4197.87|4197.27|4197.75|4197.15|22
1622616320000|2021-06-02 06:45:20|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.87|4197.27|16
1622616340000|2021-06-02 06:45:40|||||||||3
1622616350000|2021-06-02 06:45:50|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|8
1622616360000|2021-06-02 06:46:00|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.37|4197.77|19
1622616370000|2021-06-02 06:46:10|4198.75|4198.15|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|19
1622616390000|2021-06-02 06:46:30|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|13
1622616400000|2021-06-02 06:46:40|||||||||16
1622616410000|2021-06-02 06:46:50|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|7
1622616420000|2021-06-02 06:47:00|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|27
1622616430000|2021-06-02 06:47:10|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|14
1622616450000|2021-06-02 06:47:30|||||||||3
1622616460000|2021-06-02 06:47:40|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4199|4198.4|17
1622616470000|2021-06-02 06:47:50|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199.12|4198.52|9
1622616480000|2021-06-02 06:48:00|||||||||1
1622616490000|2021-06-02 06:48:10|4199.12|4198.52|4199|4198.4|4199.12|4198.52|4199|4198.4|4
1622616500000|2021-06-02 06:48:20|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4199|4198.4|7
1622616510000|2021-06-02 06:48:30|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199|4198.4|9
1622616530000|2021-06-02 06:48:50|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|45
1622616540000|2021-06-02 06:49:00|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199|4198.4|9
1622616550000|2021-06-02 06:49:10|||||||||8
1622616560000|2021-06-02 06:49:20|4199.5|4198.9|4199.37|4198.77|4199.5|4198.9|4199.37|4198.77|44
1622616570000|2021-06-02 06:49:30|4199.25|4198.65|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|11
1622616580000|2021-06-02 06:49:40|4199.25|4198.65|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|23
1622616590000|2021-06-02 06:49:50|4199.37|4198.77|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|6
1622616600000|2021-06-02 06:50:00|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|15
1622616610000|2021-06-02 06:50:10|4199.37|4198.77|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|18
1622616620000|2021-06-02 06:50:20|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|38
1622616640000|2021-06-02 06:50:40|||||||||2
1622616650000|2021-06-02 06:50:50|||||||||2
1622616660000|2021-06-02 06:51:00|4199.37|4198.77|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|8
1622616670000|2021-06-02 06:51:10|4199.12|4198.52|4199|4198.4|4199.12|4198.52|4199|4198.4|38
1622616680000|2021-06-02 06:51:20|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|28
1622616690000|2021-06-02 06:51:30|||||||||1
1622616700000|2021-06-02 06:51:40|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|49
1622616710000|2021-06-02 06:51:50|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|15
1622616720000|2021-06-02 06:52:00|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.62|4199.02|28
1622616730000|2021-06-02 06:52:10|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|13
1622616740000|2021-06-02 06:52:20|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|68
1622616750000|2021-06-02 06:52:30|||||||||2
1622616760000|2021-06-02 06:52:40|||||||||14
1622616770000|2021-06-02 06:52:50|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|74
1622616780000|2021-06-02 06:53:00|4200.12|4199.52|4200.25|4199.65|4200.5|4199.9|4200.12|4199.52|33
1622616790000|2021-06-02 06:53:10|||||||||4
1622616800000|2021-06-02 06:53:20|||||||||16
1622616820000|2021-06-02 06:53:40|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|41
1622616830000|2021-06-02 06:53:50|||||||||6
1622616840000|2021-06-02 06:54:00|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.37|4199.77|37
1622616860000|2021-06-02 06:54:20|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|59
1622616870000|2021-06-02 06:54:30|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|33
1622616880000|2021-06-02 06:54:40|||||||||6
1622616890000|2021-06-02 06:54:50|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|38
1622616900000|2021-06-02 06:55:00|||||||||7
1622616910000|2021-06-02 06:55:10|||||||||28
1622616920000|2021-06-02 06:55:20|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|16
1622616930000|2021-06-02 06:55:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|15
1622616950000|2021-06-02 06:55:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|23
1622616960000|2021-06-02 06:56:00|||||||||2
1622616970000|2021-06-02 06:56:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|53
1622616980000|2021-06-02 06:56:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|34
1622616990000|2021-06-02 06:56:30|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|8
1622617000000|2021-06-02 06:56:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|17
1622617010000|2021-06-02 06:56:50|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|20
1622617020000|2021-06-02 06:57:00|||||||||1
1622617030000|2021-06-02 06:57:10|||||||||1
1622617040000|2021-06-02 06:57:20|||||||||1
1622617050000|2021-06-02 06:57:30|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|28
1622617060000|2021-06-02 06:57:40|4200.12|4199.52|4200.25|4199.65|4200.37|4199.77|4200.12|4199.52|32
1622617070000|2021-06-02 06:57:50|||||||||1
1622617080000|2021-06-02 06:58:00|||||||||9
1622617090000|2021-06-02 06:58:10|||||||||2
1622617100000|2021-06-02 06:58:20|4200.12|4199.52|4200.5|4199.9|4200.5|4199.9|4200.12|4199.52|39
1622617110000|2021-06-02 06:58:30|4200.25|4199.65|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|33
1622617120000|2021-06-02 06:58:40|||||||||1
1622617130000|2021-06-02 06:58:50|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200|4199.4|47
1622617140000|2021-06-02 06:59:00|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|8
1622617150000|2021-06-02 06:59:10|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|17
1622617160000|2021-06-02 06:59:20|||||||||10
1622617170000|2021-06-02 06:59:30|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|12
1622617180000|2021-06-02 06:59:40|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|23
1622617190000|2021-06-02 06:59:50|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|9
1622617200000|2021-06-02 07:00:00|4200.25|4199.65|4198.5|4197.9|4200.25|4199.65|4198.5|4197.9|424
1622617210000|2021-06-02 07:00:10|4198.37|4197.77|4198.75|4198.15|4198.75|4198.15|4198.12|4197.52|147
1622617220000|2021-06-02 07:00:20|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4198.75|4198.15|102
1622617230000|2021-06-02 07:00:30|4199.5|4198.9|4199.5|4198.9|4199.75|4199.15|4199.25|4198.65|79
1622617240000|2021-06-02 07:00:40|4199.25|4198.65|4200|4199.4|4200.25|4199.65|4199.25|4198.65|74
1622617250000|2021-06-02 07:00:50|4199.87|4199.27|4200.12|4199.52|4200.25|4199.65|4199.75|4199.15|50
1622617260000|2021-06-02 07:01:00|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200|4199.4|73
1622617270000|2021-06-02 07:01:10|4200.5|4199.9|4200|4199.4|4200.5|4199.9|4199.75|4199.15|212
1622617280000|2021-06-02 07:01:20|4199.87|4199.27|4200.25|4199.65|4200.25|4199.65|4199.87|4199.27|145
1622617290000|2021-06-02 07:01:30|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200|4199.4|85
1622617300000|2021-06-02 07:01:40|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|77
1622617310000|2021-06-02 07:01:50|4200.25|4199.65|4201|4200.4|4201|4200.4|4200.25|4199.65|96
1622617320000|2021-06-02 07:02:00|4200.87|4200.27|4201.25|4200.65|4201.25|4200.65|4200.75|4200.15|136
1622617330000|2021-06-02 07:02:10|4201.5|4200.9|4201|4200.4|4201.5|4200.9|4200.75|4200.15|99
1622617340000|2021-06-02 07:02:20|4201.12|4200.52|4201.25|4200.65|4201.5|4200.9|4201.12|4200.52|36
1622617350000|2021-06-02 07:02:30|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201|4200.4|85
1622617360000|2021-06-02 07:02:40|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|71
1622617370000|2021-06-02 07:02:50|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.12|4200.52|52
1622617380000|2021-06-02 07:03:00|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4200.75|4200.15|64
1622617390000|2021-06-02 07:03:10|4201.12|4200.52|4201.5|4200.9|4201.5|4200.9|4201.12|4200.52|31
1622617400000|2021-06-02 07:03:20|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|28
1622617410000|2021-06-02 07:03:30|4201.87|4201.27|4202.25|4201.65|4202.25|4201.65|4201.75|4201.15|93
1622617420000|2021-06-02 07:03:40|4202.12|4201.52|4202|4201.4|4202.25|4201.65|4202|4201.4|52
1622617430000|2021-06-02 07:03:50|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4201.87|4201.27|78
1622617440000|2021-06-02 07:04:00|4202.12|4201.52|4202.12|4201.52|4202.25|4201.65|4202|4201.4|62
1622617450000|2021-06-02 07:04:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202|4201.4|16
1622617460000|2021-06-02 07:04:20|4202.5|4201.9|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|83
1622617470000|2021-06-02 07:04:30|4202.75|4202.15|4202|4201.4|4202.75|4202.15|4202|4201.4|48
1622617480000|2021-06-02 07:04:40|4201.87|4201.27|4202|4201.4|4202.12|4201.52|4201.75|4201.15|40
1622617490000|2021-06-02 07:04:50|4202.12|4201.52|4202.12|4201.52|4202.25|4201.65|4202|4201.4|14
1622617500000|2021-06-02 07:05:00|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|53
1622617510000|2021-06-02 07:05:10|4202.12|4201.52|4202.75|4202.15|4202.75|4202.15|4202|4201.4|32
1622617520000|2021-06-02 07:05:20|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|29
1622617530000|2021-06-02 07:05:30|4202.87|4202.27|4203|4202.4|4203.25|4202.65|4202.75|4202.15|132
1622617540000|2021-06-02 07:05:40|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203|4202.4|81
1622617550000|2021-06-02 07:05:50|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|51
1622617560000|2021-06-02 07:06:00|4203.25|4202.65|4203.5|4202.9|4203.62|4203.02|4203.25|4202.65|91
1622617570000|2021-06-02 07:06:10|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|58
1622617580000|2021-06-02 07:06:20|4203.62|4203.02|4204|4203.4|4204|4203.4|4203.5|4202.9|80
1622617590000|2021-06-02 07:06:30|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4203.87|4203.27|148
1622617600000|2021-06-02 07:06:40|4204.12|4203.52|4204.12|4203.52|4204.25|4203.65|4204|4203.4|99
1622617610000|2021-06-02 07:06:50|4204.25|4203.65|4203.75|4203.15|4204.25|4203.65|4203.75|4203.15|99
1622617620000|2021-06-02 07:07:00|4203.5|4202.9|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|65
1622617630000|2021-06-02 07:07:10|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|72
1622617640000|2021-06-02 07:07:20|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|35
1622617650000|2021-06-02 07:07:30|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|49
1622617660000|2021-06-02 07:07:40|4204.12|4203.52|4204.25|4203.65|4204.37|4203.77|4204|4203.4|191
1622617670000|2021-06-02 07:07:50|4204.5|4203.9|4204|4203.4|4204.5|4203.9|4204|4203.4|28
1622617680000|2021-06-02 07:08:00|4204.25|4203.65|4204.5|4203.9|4204.5|4203.9|4204|4203.4|95
1622617690000|2021-06-02 07:08:10|4204.75|4204.15|4205.5|4204.9|4205.5|4204.9|4204.75|4204.15|241
1622617700000|2021-06-02 07:08:20|4205.25|4204.65|4205|4204.4|4205.25|4204.65|4205|4204.4|73
1622617710000|2021-06-02 07:08:30|4205.25|4204.65|4204.87|4204.27|4205.25|4204.65|4204.87|4204.27|80
1622617720000|2021-06-02 07:08:40|4204.75|4204.15|4204.75|4204.15|4205|4204.4|4204.5|4203.9|71
1622617730000|2021-06-02 07:08:50|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|59
1622617740000|2021-06-02 07:09:00|4204.62|4204.02|4204.75|4204.15|4205|4204.4|4204.5|4203.9|96
1622617750000|2021-06-02 07:09:10|4204.87|4204.27|4204.5|4203.9|4205|4204.4|4204.5|4203.9|112
1622617760000|2021-06-02 07:09:20|4204.62|4204.02|4205|4204.4|4205|4204.4|4204.5|4203.9|87
1622617770000|2021-06-02 07:09:30|4204.87|4204.27|4205.25|4204.65|4205.25|4204.65|4204.75|4204.15|47
1622617780000|2021-06-02 07:09:40|4205|4204.4|4205.12|4204.52|4205.25|4204.65|4204.87|4204.27|78
1622617790000|2021-06-02 07:09:50|4205|4204.4|4205|4204.4|4205.25|4204.65|4205|4204.4|90
1622617800000|2021-06-02 07:10:00|4205.12|4204.52|4204.75|4204.15|4205.25|4204.65|4204.5|4203.9|92
1622617810000|2021-06-02 07:10:10|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|24
1622617820000|2021-06-02 07:10:20|||||||||64
1622617830000|2021-06-02 07:10:30|4204.87|4204.27|4204.75|4204.15|4205.25|4204.65|4204.75|4204.15|93
1622617840000|2021-06-02 07:10:40|4204.87|4204.27|4205|4204.4|4205|4204.4|4204.75|4204.15|25
1622617850000|2021-06-02 07:10:50|4205.12|4204.52|4205.12|4204.52|4205.25|4204.65|4205|4204.4|32
1622617860000|2021-06-02 07:11:00|4205.25|4204.65|4205.25|4204.65|4205.5|4204.9|4205|4204.4|168
1622617870000|2021-06-02 07:11:10|4205|4204.4|4204.75|4204.15|4205.25|4204.65|4204.75|4204.15|55
1622617880000|2021-06-02 07:11:20|4205|4204.4|4204.75|4204.15|4205|4204.4|4204.75|4204.15|60
1622617890000|2021-06-02 07:11:30|4204.87|4204.27|4204.75|4204.15|4205|4204.4|4204.75|4204.15|20
1622617900000|2021-06-02 07:11:40|4204.87|4204.27|4204.75|4204.15|4204.87|4204.27|4204.75|4204.15|18
1622617920000|2021-06-02 07:12:00|4204.62|4204.02|4204.75|4204.15|4205.25|4204.65|4204.62|4204.02|94
1622617930000|2021-06-02 07:12:10|4204.87|4204.27|4204.75|4204.15|4205|4204.4|4204.5|4203.9|62
1622617940000|2021-06-02 07:12:20|4204.62|4204.02|4204.5|4203.9|4204.75|4204.15|4204.5|4203.9|13
1622617950000|2021-06-02 07:12:30|4204.62|4204.02|4204.5|4203.9|4204.75|4204.15|4204.5|4203.9|27
1622617960000|2021-06-02 07:12:40|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|30
1622617970000|2021-06-02 07:12:50|4204.62|4204.02|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|38
1622617980000|2021-06-02 07:13:00|4205|4204.4|4205|4204.4|4205.25|4204.65|4205|4204.4|101
1622617990000|2021-06-02 07:13:10|4204.87|4204.27|4204.75|4204.15|4205|4204.4|4204.75|4204.15|57
1622618000000|2021-06-02 07:13:20|4205|4204.4|4205|4204.4|4205|4204.4|4204.75|4204.15|35
1622618010000|2021-06-02 07:13:30|4204.87|4204.27|4204.75|4204.15|4204.87|4204.27|4204.75|4204.15|5
1622618020000|2021-06-02 07:13:40|||||||||44
1622618030000|2021-06-02 07:13:50|4204.5|4203.9|4204.5|4203.9|4204.75|4204.15|4204.5|4203.9|62
1622618040000|2021-06-02 07:14:00|4204.25|4203.65|4204.25|4203.65|4204.37|4203.77|4204.25|4203.65|48
1622618050000|2021-06-02 07:14:10|4204|4203.4|4204|4203.4|4204.25|4203.65|4203.87|4203.27|73
1622618060000|2021-06-02 07:14:20|4204.12|4203.52|4203.75|4203.15|4204.25|4203.65|4203.75|4203.15|81
1622618070000|2021-06-02 07:14:30|4204|4203.4|4204|4203.4|4204|4203.4|4203.75|4203.15|44
1622618080000|2021-06-02 07:14:40|||||||||32
1622618090000|2021-06-02 07:14:50|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|58
1622618100000|2021-06-02 07:15:00|4203.75|4203.15|4203.75|4203.15|4204|4203.4|4203.75|4203.15|156
1622618110000|2021-06-02 07:15:10|4203.87|4203.27|4203.62|4203.02|4204|4203.4|4203.62|4203.02|113
1622618120000|2021-06-02 07:15:20|4203.5|4202.9|4203.5|4202.9|4203.75|4203.15|4203.25|4202.65|44
1622618130000|2021-06-02 07:15:30|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|21
1622618140000|2021-06-02 07:15:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|77
1622618150000|2021-06-02 07:15:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|49
1622618160000|2021-06-02 07:16:00|4202.87|4202.27|4203.25|4202.65|4203.25|4202.65|4202.75|4202.15|53
1622618170000|2021-06-02 07:16:10|||||||||4
1622618180000|2021-06-02 07:16:20|4203|4202.4|4203|4202.4|4203.25|4202.65|4202.75|4202.15|93
1622618190000|2021-06-02 07:16:30|||||||||39
1622618200000|2021-06-02 07:16:40|4202.87|4202.27|4202.5|4201.9|4203|4202.4|4202.5|4201.9|137
1622618210000|2021-06-02 07:16:50|4202.75|4202.15|4202.75|4202.15|4203|4202.4|4202.75|4202.15|37
1622618220000|2021-06-02 07:17:00|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|10
1622618230000|2021-06-02 07:17:10|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.25|4201.65|82
1622618240000|2021-06-02 07:17:20|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202|4201.4|53
1622618250000|2021-06-02 07:17:30|4202|4201.4|4202|4201.4|4202.12|4201.52|4202|4201.4|33
1622618260000|2021-06-02 07:17:40|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|18
1622618270000|2021-06-02 07:17:50|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|21
1622618280000|2021-06-02 07:18:00|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|73
1622618290000|2021-06-02 07:18:10|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|39
1622618310000|2021-06-02 07:18:30|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|4202.37|4201.77|14
1622618320000|2021-06-02 07:18:40|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|43
1622618330000|2021-06-02 07:18:50|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|37
1622618340000|2021-06-02 07:19:00|4202|4201.4|4201.87|4201.27|4202.12|4201.52|4201.87|4201.27|106
1622618350000|2021-06-02 07:19:10|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|25
1622618360000|2021-06-02 07:19:20|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|21
1622618370000|2021-06-02 07:19:30|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|71
1622618380000|2021-06-02 07:19:40|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|28
1622618390000|2021-06-02 07:19:50|4201.37|4200.77|4200.75|4200.15|4201.5|4200.9|4200.75|4200.15|47
1622618400000|2021-06-02 07:20:00|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.75|4200.15|88
1622618410000|2021-06-02 07:20:10|4200.87|4200.27|4200.75|4200.15|4201|4200.4|4200.75|4200.15|104
1622618420000|2021-06-02 07:20:20|4200.87|4200.27|4200.25|4199.65|4200.87|4200.27|4200|4199.4|151
1622618430000|2021-06-02 07:20:30|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.5|4198.9|216
1622618440000|2021-06-02 07:20:40|4199.62|4199.02|4200|4199.4|4200|4199.4|4199.62|4199.02|60
1622618450000|2021-06-02 07:20:50|4200.25|4199.65|4200.75|4200.15|4200.75|4200.15|4200.25|4199.65|107
1622618460000|2021-06-02 07:21:00|4201|4200.4|4201|4200.4|4201|4200.4|4200.75|4200.15|39
1622618470000|2021-06-02 07:21:10|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|32
1622618480000|2021-06-02 07:21:20|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|42
1622618490000|2021-06-02 07:21:30|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.25|4200.65|177
1622618500000|2021-06-02 07:21:40|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|44
1622618510000|2021-06-02 07:21:50|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|41
1622618520000|2021-06-02 07:22:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|5
1622618530000|2021-06-02 07:22:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|28
1622618540000|2021-06-02 07:22:20|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|17
1622618550000|2021-06-02 07:22:30|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|20
1622618560000|2021-06-02 07:22:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|54
1622618570000|2021-06-02 07:22:50|4201.62|4201.02|4201.75|4201.15|4201.87|4201.27|4201.5|4200.9|14
1622618580000|2021-06-02 07:23:00|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.5|4200.9|37
1622618590000|2021-06-02 07:23:10|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|20
1622618610000|2021-06-02 07:23:30|4201.62|4201.02|4201.37|4200.77|4201.62|4201.02|4201.25|4200.65|25
1622618620000|2021-06-02 07:23:40|4201.25|4200.65|4201.25|4200.65|4201.5|4200.9|4201|4200.4|39
1622618630000|2021-06-02 07:23:50|4201.37|4200.77|4201.5|4200.9|4201.62|4201.02|4201.25|4200.65|34
1622618640000|2021-06-02 07:24:00|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|8
1622618650000|2021-06-02 07:24:10|4201.75|4201.15|4201.62|4201.02|4201.75|4201.15|4201.62|4201.02|18
1622618660000|2021-06-02 07:24:20|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|28
1622618670000|2021-06-02 07:24:30|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|21
1622618680000|2021-06-02 07:24:40|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|6
1622618690000|2021-06-02 07:24:50|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|12
1622618700000|2021-06-02 07:25:00|4200.87|4200.27|4200.5|4199.9|4200.87|4200.27|4200.25|4199.65|78
1622618710000|2021-06-02 07:25:10|||||||||1
1622618720000|2021-06-02 07:25:20|||||||||30
1622618730000|2021-06-02 07:25:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|10
1622618740000|2021-06-02 07:25:40|||||||||1
1622618750000|2021-06-02 07:25:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|15
1622618760000|2021-06-02 07:26:00|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|76
1622618770000|2021-06-02 07:26:10|4200.12|4199.52|4199|4198.4|4200.12|4199.52|4198.75|4198.15|303
1622618780000|2021-06-02 07:26:20|4198.87|4198.27|4198.5|4197.9|4199|4198.4|4198.5|4197.9|41
1622618790000|2021-06-02 07:26:30|4198.25|4197.65|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|180
1622618800000|2021-06-02 07:26:40|||||||||38
1622618810000|2021-06-02 07:26:50|4198.37|4197.77|4198.75|4198.15|4198.75|4198.15|4198.37|4197.77|37
1622618820000|2021-06-02 07:27:00|4198.87|4198.27|4199.12|4198.52|4199.25|4198.65|4198.87|4198.27|84
1622618830000|2021-06-02 07:27:10|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4198.75|4198.15|42
1622618840000|2021-06-02 07:27:20|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|23
1622618850000|2021-06-02 07:27:30|4198.87|4198.27|4198.37|4197.77|4199|4198.4|4198.37|4197.77|28
1622618860000|2021-06-02 07:27:40|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198|4197.4|22
1622618870000|2021-06-02 07:27:50|4198|4197.4|4197.75|4197.15|4198|4197.4|4197.75|4197.15|39
1622618880000|2021-06-02 07:28:00|4197|4196.4|4197|4196.4|4197|4196.4|4196.5|4195.9|508
1622618890000|2021-06-02 07:28:10|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.5|4195.9|97
1622618900000|2021-06-02 07:28:20|4196.62|4196.02|4196.5|4195.9|4197|4196.4|4196.5|4195.9|125
1622618910000|2021-06-02 07:28:30|4196.62|4196.02|4196.5|4195.9|4196.62|4196.02|4196.25|4195.65|44
1622618920000|2021-06-02 07:28:40|4196.25|4195.65|4196|4195.4|4196.5|4195.9|4196|4195.4|389
1622618930000|2021-06-02 07:28:50|4196.12|4195.52|4196.25|4195.65|4196.5|4195.9|4196.12|4195.52|78
1622618940000|2021-06-02 07:29:00|4196.5|4195.9|4196.75|4196.15|4196.75|4196.15|4196.5|4195.9|91
1622618950000|2021-06-02 07:29:10|4196.5|4195.9|4196.5|4195.9|4196.75|4196.15|4196.5|4195.9|51
1622618960000|2021-06-02 07:29:20|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|33
1622618970000|2021-06-02 07:29:30|4196|4195.4|4196.25|4195.65|4196.25|4195.65|4196|4195.4|26
1622618980000|2021-06-02 07:29:40|4196.37|4195.77|4196.5|4195.9|4196.75|4196.15|4196.37|4195.77|83
1622618990000|2021-06-02 07:29:50|||||||||81
1622619000000|2021-06-02 07:30:00|4196.37|4195.77|4196|4195.4|4196.5|4195.9|4196|4195.4|98
1622619010000|2021-06-02 07:30:10|4196.12|4195.52|4195.75|4195.15|4196.25|4195.65|4195.75|4195.15|71
1622619020000|2021-06-02 07:30:20|4195.5|4194.9|4195.25|4194.65|4195.5|4194.9|4194.75|4194.15|261
1622619030000|2021-06-02 07:30:30|4195.37|4194.77|4195.25|4194.65|4195.5|4194.9|4195.25|4194.65|101
1622619040000|2021-06-02 07:30:40|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195.12|4194.52|32
1622619050000|2021-06-02 07:30:50|4195|4194.4|4194.5|4193.9|4195|4194.4|4194.5|4193.9|91
1622619060000|2021-06-02 07:31:00|4194.25|4193.65|4194.25|4193.65|4194.37|4193.77|4194.25|4193.65|79
1622619070000|2021-06-02 07:31:10|4194.5|4193.9|4194.75|4194.15|4194.75|4194.15|4194.5|4193.9|107
1622619080000|2021-06-02 07:31:20|4194.87|4194.27|4194.75|4194.15|4194.87|4194.27|4194.75|4194.15|42
1622619090000|2021-06-02 07:31:30|4195|4194.4|4195|4194.4|4195.25|4194.65|4194.75|4194.15|83
1622619100000|2021-06-02 07:31:40|4195.12|4194.52|4195.25|4194.65|4195.25|4194.65|4195|4194.4|91
1622619110000|2021-06-02 07:31:50|4195.12|4194.52|4195.75|4195.15|4195.75|4195.15|4195.12|4194.52|44
1622619120000|2021-06-02 07:32:00|4196|4195.4|4196|4195.4|4196.25|4195.65|4195.62|4195.02|124
1622619130000|2021-06-02 07:32:10|4196.12|4195.52|4196.25|4195.65|4196.25|4195.65|4196|4195.4|68
1622619140000|2021-06-02 07:32:20|4196|4195.4|4196.25|4195.65|4196.25|4195.65|4196|4195.4|74
1622619150000|2021-06-02 07:32:30|4196.12|4195.52|4196.25|4195.65|4196.25|4195.65|4196|4195.4|76
1622619160000|2021-06-02 07:32:40|4196.37|4195.77|4196.37|4195.77|4196.37|4195.77|4196.37|4195.77|87
1622619170000|2021-06-02 07:32:50|4196.5|4195.9|4196.75|4196.15|4196.75|4196.15|4196.25|4195.65|62
1622619180000|2021-06-02 07:33:00|||||||||35
1622619190000|2021-06-02 07:33:10|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|32
1622619200000|2021-06-02 07:33:20|4196.75|4196.15|4196.5|4195.9|4196.87|4196.27|4196.5|4195.9|18
1622619210000|2021-06-02 07:33:30|4196.25|4195.65|4196.5|4195.9|4196.75|4196.15|4196.25|4195.65|78
1622619220000|2021-06-02 07:33:40|4196.25|4195.65|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|14
1622619230000|2021-06-02 07:33:50|4196.25|4195.65|4196|4195.4|4196.25|4195.65|4196|4195.4|35
1622619240000|2021-06-02 07:34:00|4195.87|4195.27|4196.5|4195.9|4196.5|4195.9|4195.75|4195.15|74
1622619250000|2021-06-02 07:34:10|4196.25|4195.65|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|37
1622619260000|2021-06-02 07:34:20|4196.25|4195.65|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|23
1622619270000|2021-06-02 07:34:30|4196.75|4196.15|4197|4196.4|4197.25|4196.65|4196.75|4196.15|181
1622619280000|2021-06-02 07:34:40|4197.25|4196.65|4197.12|4196.52|4197.25|4196.65|4197|4196.4|42
1622619290000|2021-06-02 07:34:50|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|109
1622619300000|2021-06-02 07:35:00|4197.12|4196.52|4196.75|4196.15|4197.25|4196.65|4196.5|4195.9|141
1622619310000|2021-06-02 07:35:10|4196.62|4196.02|4196.37|4195.77|4196.75|4196.15|4196.37|4195.77|24
1622619320000|2021-06-02 07:35:20|4196.5|4195.9|4196.25|4195.65|4196.5|4195.9|4196|4195.4|33
1622619330000|2021-06-02 07:35:30|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.25|4195.65|120
1622619340000|2021-06-02 07:35:40|4196.75|4196.15|4197|4196.4|4197|4196.4|4196.75|4196.15|98
1622619350000|2021-06-02 07:35:50|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|52
1622619360000|2021-06-02 07:36:00|4196.87|4196.27|4197.12|4196.52|4197.25|4196.65|4196.75|4196.15|39
1622619370000|2021-06-02 07:36:10|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|37
1622619380000|2021-06-02 07:36:20|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|6
1622619390000|2021-06-02 07:36:30|4196.75|4196.15|4197|4196.4|4197|4196.4|4196.75|4196.15|31
1622619400000|2021-06-02 07:36:40|4196.87|4196.27|4196.75|4196.15|4197|4196.4|4196.75|4196.15|11
1622619410000|2021-06-02 07:36:50|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|24
1622619420000|2021-06-02 07:37:00|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|45
1622619430000|2021-06-02 07:37:10|||||||||15
1622619440000|2021-06-02 07:37:20|4197.5|4196.9|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|115
1622619450000|2021-06-02 07:37:30|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|18
1622619460000|2021-06-02 07:37:40|4197.87|4197.27|4198|4197.4|4198.25|4197.65|4197.75|4197.15|157
1622619470000|2021-06-02 07:37:50|4198.12|4197.52|4198.12|4197.52|4198.25|4197.65|4198|4197.4|56
1622619480000|2021-06-02 07:38:00|4198.25|4197.65|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|69
1622619490000|2021-06-02 07:38:10|4198|4197.4|4198|4197.4|4198|4197.4|4198|4197.4|15
1622619500000|2021-06-02 07:38:20|4198.12|4197.52|4197.75|4197.15|4198.12|4197.52|4197.75|4197.15|63
1622619510000|2021-06-02 07:38:30|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.75|4197.15|26
1622619520000|2021-06-02 07:38:40|4197.75|4197.15|4198|4197.4|4198|4197.4|4197.75|4197.15|16
1622619530000|2021-06-02 07:38:50|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|60
1622619540000|2021-06-02 07:39:00|4198|4197.4|4198.25|4197.65|4198.25|4197.65|4198|4197.4|39
1622619550000|2021-06-02 07:39:10|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|30
1622619560000|2021-06-02 07:39:20|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|71
1622619570000|2021-06-02 07:39:30|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|43
1622619580000|2021-06-02 07:39:40|4198.75|4198.15|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|15
1622619590000|2021-06-02 07:39:50|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|23
1622619600000|2021-06-02 07:40:00|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|30
1622619610000|2021-06-02 07:40:10|||||||||1
1622619620000|2021-06-02 07:40:20|4198.62|4198.02|4198.25|4197.65|4198.62|4198.02|4198.25|4197.65|75
1622619630000|2021-06-02 07:40:30|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.37|4197.77|10
1622619640000|2021-06-02 07:40:40|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|17
1622619650000|2021-06-02 07:40:50|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.62|4198.02|103
1622619660000|2021-06-02 07:41:00|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|27
1622619670000|2021-06-02 07:41:10|||||||||1
1622619680000|2021-06-02 07:41:20|4198.37|4197.77|4198.75|4198.15|4198.87|4198.27|4198.37|4197.77|67
1622619690000|2021-06-02 07:41:30|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|28
1622619700000|2021-06-02 07:41:40|||||||||3
1622619710000|2021-06-02 07:41:50|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|21
1622619720000|2021-06-02 07:42:00|4198.37|4197.77|4198|4197.4|4198.37|4197.77|4197.87|4197.27|46
1622619730000|2021-06-02 07:42:10|4197.75|4197.15|4198|4197.4|4198|4197.4|4197.75|4197.15|50
1622619740000|2021-06-02 07:42:20|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|28
1622619750000|2021-06-02 07:42:30|4198|4197.4|4198|4197.4|4198|4197.4|4197.75|4197.15|32
1622619760000|2021-06-02 07:42:40|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.75|4197.15|10
1622619770000|2021-06-02 07:42:50|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.75|4197.15|45
1622619780000|2021-06-02 07:43:00|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|42
1622619790000|2021-06-02 07:43:10|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.37|4197.77|25
1622619800000|2021-06-02 07:43:20|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|34
1622619810000|2021-06-02 07:43:30|||||||||4
1622619820000|2021-06-02 07:43:40|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|33
1622619830000|2021-06-02 07:43:50|||||||||12
1622619840000|2021-06-02 07:44:00|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|29
1622619850000|2021-06-02 07:44:10|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|10
1622619860000|2021-06-02 07:44:20|||||||||3
1622619870000|2021-06-02 07:44:30|||||||||3
1622619880000|2021-06-02 07:44:40|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|13
1622619890000|2021-06-02 07:44:50|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|21
1622619900000|2021-06-02 07:45:00|4198.12|4197.52|4198|4197.4|4198.25|4197.65|4198|4197.4|79
1622619910000|2021-06-02 07:45:10|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|25
1622619920000|2021-06-02 07:45:20|4198|4197.4|4198|4197.4|4198.25|4197.65|4197.75|4197.15|71
1622619930000|2021-06-02 07:45:30|||||||||36
1622619940000|2021-06-02 07:45:40|4197.87|4197.27|4197.5|4196.9|4197.87|4197.27|4197.5|4196.9|28
1622619950000|2021-06-02 07:45:50|4197.62|4197.02|4197.25|4196.65|4197.75|4197.15|4197.25|4196.65|13
1622619960000|2021-06-02 07:46:00|||||||||2
1622619970000|2021-06-02 07:46:10|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|37
1622619980000|2021-06-02 07:46:20|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|18
1622619990000|2021-06-02 07:46:30|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.75|4196.15|12
1622620000000|2021-06-02 07:46:40|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|35
1622620010000|2021-06-02 07:46:50|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|28
1622620020000|2021-06-02 07:47:00|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|52
1622620030000|2021-06-02 07:47:10|4197.12|4196.52|4197.12|4196.52|4197.25|4196.65|4197|4196.4|10
1622620040000|2021-06-02 07:47:20|4197.25|4196.65|4196.75|4196.15|4197.25|4196.65|4196.75|4196.15|69
1622620050000|2021-06-02 07:47:30|4197|4196.4|4196.87|4196.27|4197|4196.4|4196.75|4196.15|23
1622620060000|2021-06-02 07:47:40|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|13
1622620070000|2021-06-02 07:47:50|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|23
1622620080000|2021-06-02 07:48:00|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.75|4196.15|94
1622620090000|2021-06-02 07:48:10|||||||||2
1622620100000|2021-06-02 07:48:20|||||||||4
1622620110000|2021-06-02 07:48:30|||||||||2
1622620120000|2021-06-02 07:48:40|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|44
1622620130000|2021-06-02 07:48:50|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|37
1622620140000|2021-06-02 07:49:00|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|49
1622620150000|2021-06-02 07:49:10|4197.62|4197.02|4198|4197.4|4198|4197.4|4197.62|4197.02|27
1622620160000|2021-06-02 07:49:20|4197.75|4197.15|4198|4197.4|4198|4197.4|4197.75|4197.15|12
1622620170000|2021-06-02 07:49:30|4197.87|4197.27|4198.25|4197.65|4198.25|4197.65|4197.87|4197.27|51
1622620180000|2021-06-02 07:49:40|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|46
1622620190000|2021-06-02 07:49:50|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|82
1622620200000|2021-06-02 07:50:00|4198.62|4198.02|4198.25|4197.65|4198.75|4198.15|4198.25|4197.65|78
1622620210000|2021-06-02 07:50:10|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198|4197.4|95
1622620220000|2021-06-02 07:50:20|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198|4197.4|25
1622620230000|2021-06-02 07:50:30|4198.12|4197.52|4198.12|4197.52|4198.12|4197.52|4198.12|4197.52|12
1622620240000|2021-06-02 07:50:40|4198|4197.4|4197.5|4196.9|4198|4197.4|4197.5|4196.9|35
1622620250000|2021-06-02 07:50:50|4197.25|4196.65|4197|4196.4|4197.25|4196.65|4197|4196.4|62
1622620260000|2021-06-02 07:51:00|4197.12|4196.52|4197|4196.4|4197.12|4196.52|4197|4196.4|35
1622620270000|2021-06-02 07:51:10|4197.12|4196.52|4197.25|4196.65|4197.25|4196.65|4197.12|4196.52|17
1622620280000|2021-06-02 07:51:20|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|23
1622620290000|2021-06-02 07:51:30|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|14
1622620310000|2021-06-02 07:51:50|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|16
1622620320000|2021-06-02 07:52:00|4197.62|4197.02|4197.75|4197.15|4198|4197.4|4197.62|4197.02|17
1622620330000|2021-06-02 07:52:10|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|15
1622620340000|2021-06-02 07:52:20|4197.87|4197.27|4198|4197.4|4198.25|4197.65|4197.87|4197.27|30
1622620350000|2021-06-02 07:52:30|4198.12|4197.52|4198.5|4197.9|4198.5|4197.9|4198|4197.4|66
1622620360000|2021-06-02 07:52:40|4198.37|4197.77|4198.37|4197.77|4198.37|4197.77|4198.25|4197.65|13
1622620370000|2021-06-02 07:52:50|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|4
1622620380000|2021-06-02 07:53:00|4198.12|4197.52|4198|4197.4|4198.12|4197.52|4198|4197.4|5
1622620390000|2021-06-02 07:53:10|4197.87|4197.27|4197.5|4196.9|4197.87|4197.27|4197.5|4196.9|33
1622620400000|2021-06-02 07:53:20|4197.75|4197.15|4197.25|4196.65|4197.75|4197.15|4197.25|4196.65|94
1622620410000|2021-06-02 07:53:30|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.37|4196.77|12
1622620420000|2021-06-02 07:53:40|4197.25|4196.65|4197.25|4196.65|4197.5|4196.9|4197.25|4196.65|18
1622620430000|2021-06-02 07:53:50|4197.37|4196.77|4197.75|4197.15|4198|4197.4|4197.37|4196.77|45
1622620440000|2021-06-02 07:54:00|4198|4197.4|4197.75|4197.15|4198|4197.4|4197.75|4197.15|61
1622620450000|2021-06-02 07:54:10|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|23
1622620460000|2021-06-02 07:54:20|4198|4197.4|4198.37|4197.77|4198.37|4197.77|4198|4197.4|43
1622620470000|2021-06-02 07:54:30|4198.5|4197.9|4198.75|4198.15|4199|4198.4|4198.5|4197.9|122
1622620480000|2021-06-02 07:54:40|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|8
1622620490000|2021-06-02 07:54:50|||||||||1
1622620500000|2021-06-02 07:55:00|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|21
1622620510000|2021-06-02 07:55:10|4198.37|4197.77|4198.37|4197.77|4198.37|4197.77|4198.25|4197.65|17
1622620520000|2021-06-02 07:55:20|4198.25|4197.65|4198|4197.4|4198.25|4197.65|4198|4197.4|28
1622620530000|2021-06-02 07:55:30|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|18
1622620540000|2021-06-02 07:55:40|4198|4197.4|4198.25|4197.65|4198.25|4197.65|4198|4197.4|60
1622620550000|2021-06-02 07:55:50|4198|4197.4|4198|4197.4|4198.12|4197.52|4198|4197.4|25
1622620560000|2021-06-02 07:56:00|4198.12|4197.52|4198.5|4197.9|4198.5|4197.9|4198.12|4197.52|33
1622620570000|2021-06-02 07:56:10|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|9
1622620580000|2021-06-02 07:56:20|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|0
1622620590000|2021-06-02 07:56:30|4198.75|4198.15|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|13
1622620600000|2021-06-02 07:56:40|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|23
1622620610000|2021-06-02 07:56:50|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|23
1622620620000|2021-06-02 07:57:00|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|32
1622620630000|2021-06-02 07:57:10|||||||||1
1622620640000|2021-06-02 07:57:20|||||||||2
1622620650000|2021-06-02 07:57:30|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|35
1622620660000|2021-06-02 07:57:40|||||||||28
1622620680000|2021-06-02 07:58:00|4198.5|4197.9|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|52
1622620690000|2021-06-02 07:58:10|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198.12|4197.52|3
1622620700000|2021-06-02 07:58:20|||||||||6
1622620710000|2021-06-02 07:58:30|4198.37|4197.77|4198.75|4198.15|4198.75|4198.15|4198.37|4197.77|57
1622620720000|2021-06-02 07:58:40|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|27
1622620730000|2021-06-02 07:58:50|||||||||1
1622620740000|2021-06-02 07:59:00|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|59
1622620750000|2021-06-02 07:59:10|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|46
1622620760000|2021-06-02 07:59:20|||||||||1
1622620770000|2021-06-02 07:59:30|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|36
1622620780000|2021-06-02 07:59:40|||||||||2
1622620790000|2021-06-02 07:59:50|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|27
1622620800000|2021-06-02 08:00:00|4198.75|4198.15|4198.25|4197.65|4199|4198.4|4198.25|4197.65|152
1622620810000|2021-06-02 08:00:10|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|54
1622620820000|2021-06-02 08:00:20|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|28
1622620830000|2021-06-02 08:00:30|4198.75|4198.15|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|17
1622620840000|2021-06-02 08:00:40|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|30
1622620850000|2021-06-02 08:00:50|4198.75|4198.15|4198.75|4198.15|4199|4198.4|4198.75|4198.15|28
1622620860000|2021-06-02 08:01:00|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|39
1622620870000|2021-06-02 08:01:10|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|21
1622620880000|2021-06-02 08:01:20|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|46
1622620890000|2021-06-02 08:01:30|4198.87|4198.27|4198.75|4198.15|4199|4198.4|4198.75|4198.15|35
1622620900000|2021-06-02 08:01:40|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|46
1622620910000|2021-06-02 08:01:50|4199.25|4198.65|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|44
1622620920000|2021-06-02 08:02:00|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|43
1622620930000|2021-06-02 08:02:10|4199.37|4198.77|4199.5|4198.9|4199.75|4199.15|4199.37|4198.77|100
1622620940000|2021-06-02 08:02:20|4199.75|4199.15|4199.37|4198.77|4199.75|4199.15|4199.37|4198.77|54
1622620950000|2021-06-02 08:02:30|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199|4198.4|56
1622620960000|2021-06-02 08:02:40|4199.12|4198.52|4199.5|4198.9|4199.5|4198.9|4199|4198.4|74
1622620970000|2021-06-02 08:02:50|||||||||5
1622620980000|2021-06-02 08:03:00|4199.25|4198.65|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|36
1622620990000|2021-06-02 08:03:10|4199.37|4198.77|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|16
1622621000000|2021-06-02 08:03:20|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.25|4198.65|26
1622621010000|2021-06-02 08:03:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|12
1622621020000|2021-06-02 08:03:40|||||||||3
1622621030000|2021-06-02 08:03:50|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|28
1622621040000|2021-06-02 08:04:00|4200.12|4199.52|4200.25|4199.65|4200.5|4199.9|4200|4199.4|104
1622621050000|2021-06-02 08:04:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|36
1622621060000|2021-06-02 08:04:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|25
1622621070000|2021-06-02 08:04:30|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|12
1622621080000|2021-06-02 08:04:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|16
1622621090000|2021-06-02 08:04:50|4200.37|4199.77|4200|4199.4|4200.37|4199.77|4200|4199.4|40
1622621100000|2021-06-02 08:05:00|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|32
1622621110000|2021-06-02 08:05:10|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|32
1622621130000|2021-06-02 08:05:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|12
1622621140000|2021-06-02 08:05:40|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|42
1622621150000|2021-06-02 08:05:50|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|29
1622621160000|2021-06-02 08:06:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|22
1622621170000|2021-06-02 08:06:10|||||||||22
1622621180000|2021-06-02 08:06:20|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|4
1622621190000|2021-06-02 08:06:30|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|7
1622621200000|2021-06-02 08:06:40|||||||||5
1622621210000|2021-06-02 08:06:50|4200|4199.4|4200|4199.4|4200.25|4199.65|4200|4199.4|30
1622621220000|2021-06-02 08:07:00|||||||||2
1622621230000|2021-06-02 08:07:10|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|30
1622621240000|2021-06-02 08:07:20|4199.87|4199.27|4200.12|4199.52|4200.25|4199.65|4199.87|4199.27|8
1622621250000|2021-06-02 08:07:30|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200|4199.4|39
1622621260000|2021-06-02 08:07:40|||||||||4
1622621270000|2021-06-02 08:07:50|4200.5|4199.9|4200|4199.4|4200.5|4199.9|4200|4199.4|63
1622621280000|2021-06-02 08:08:00|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|15
1622621290000|2021-06-02 08:08:10|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|42
1622621300000|2021-06-02 08:08:20|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|84
1622621310000|2021-06-02 08:08:30|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.62|4199.02|27
1622621320000|2021-06-02 08:08:40|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|24
1622621330000|2021-06-02 08:08:50|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4199.75|4199.15|77
1622621340000|2021-06-02 08:09:00|||||||||7
1622621350000|2021-06-02 08:09:10|4200.12|4199.52|4200.25|4199.65|4200.5|4199.9|4200.12|4199.52|67
1622621360000|2021-06-02 08:09:20|4200.5|4199.9|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|17
1622621370000|2021-06-02 08:09:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|25
1622621380000|2021-06-02 08:09:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|7
1622621390000|2021-06-02 08:09:50|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|22
1622621400000|2021-06-02 08:10:00|4200.37|4199.77|4200.5|4199.9|4200.75|4200.15|4200.37|4199.77|99
1622621410000|2021-06-02 08:10:10|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|32
1622621420000|2021-06-02 08:10:20|||||||||3
1622621430000|2021-06-02 08:10:30|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|34
1622621440000|2021-06-02 08:10:40|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|78
1622621450000|2021-06-02 08:10:50|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|60
1622621460000|2021-06-02 08:11:00|4201.12|4200.52|4200.75|4200.15|4201.25|4200.65|4200.75|4200.15|97
1622621470000|2021-06-02 08:11:10|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|6
1622621480000|2021-06-02 08:11:20|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|13
1622621490000|2021-06-02 08:11:30|4200.87|4200.27|4200.62|4200.02|4200.87|4200.27|4200.5|4199.9|34
1622621500000|2021-06-02 08:11:40|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|2
1622621510000|2021-06-02 08:11:50|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|37
1622621520000|2021-06-02 08:12:00|||||||||8
1622621530000|2021-06-02 08:12:10|4201|4200.4|4201|4200.4|4201.25|4200.65|4201|4200.4|26
1622621540000|2021-06-02 08:12:20|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|26
1622621550000|2021-06-02 08:12:30|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|69
1622621560000|2021-06-02 08:12:40|4200.87|4200.27|4200.5|4199.9|4201|4200.4|4200.5|4199.9|87
1622621570000|2021-06-02 08:12:50|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|36
1622621580000|2021-06-02 08:13:00|4200.62|4200.02|4200.75|4200.15|4201.25|4200.65|4200.62|4200.02|150
1622621590000|2021-06-02 08:13:10|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|5
1622621600000|2021-06-02 08:13:20|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|24
1622621610000|2021-06-02 08:13:30|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201|4200.4|27
1622621620000|2021-06-02 08:13:40|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|21
1622621630000|2021-06-02 08:13:50|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|27
1622621640000|2021-06-02 08:14:00|||||||||24
1622621650000|2021-06-02 08:14:10|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|32
1622621660000|2021-06-02 08:14:20|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|11
1622621670000|2021-06-02 08:14:30|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|49
1622621680000|2021-06-02 08:14:40|4201.37|4200.77|4201.75|4201.15|4201.75|4201.15|4201.37|4200.77|33
1622621690000|2021-06-02 08:14:50|4201.5|4200.9|4201.75|4201.15|4202|4201.4|4201.5|4200.9|151
1622621700000|2021-06-02 08:15:00|4202|4201.4|4202|4201.4|4202|4201.4|4201.75|4201.15|42
1622621710000|2021-06-02 08:15:10|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|12
1622621720000|2021-06-02 08:15:20|4201.75|4201.15|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|19
1622621730000|2021-06-02 08:15:30|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|7
1622621740000|2021-06-02 08:15:40|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.5|4200.9|57
1622621750000|2021-06-02 08:15:50|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|12
1622621760000|2021-06-02 08:16:00|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|31
1622621770000|2021-06-02 08:16:10|4201.37|4200.77|4200.75|4200.15|4201.37|4200.77|4200.75|4200.15|42
1622621780000|2021-06-02 08:16:20|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|38
1622621790000|2021-06-02 08:16:30|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.25|4199.65|74
1622621800000|2021-06-02 08:16:40|||||||||8
1622621810000|2021-06-02 08:16:50|||||||||1
1622621820000|2021-06-02 08:17:00|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|67
1622621830000|2021-06-02 08:17:10|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|52
1622621840000|2021-06-02 08:17:20|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|21
1622621850000|2021-06-02 08:17:30|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|25
1622621860000|2021-06-02 08:17:40|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|42
1622621870000|2021-06-02 08:17:50|4200.25|4199.65|4200.62|4200.02|4200.62|4200.02|4200.25|4199.65|135
1622621880000|2021-06-02 08:18:00|4200.5|4199.9|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|35
1622621890000|2021-06-02 08:18:10|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|8
1622621900000|2021-06-02 08:18:20|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|54
1622621920000|2021-06-02 08:18:40|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|68
1622621930000|2021-06-02 08:18:50|4200.37|4199.77|4200.37|4199.77|4200.5|4199.9|4200.37|4199.77|18
1622621940000|2021-06-02 08:19:00|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|21
1622621950000|2021-06-02 08:19:10|4200.37|4199.77|4200.75|4200.15|4200.75|4200.15|4200.25|4199.65|44
1622621960000|2021-06-02 08:19:20|4200.5|4199.9|4200.62|4200.02|4200.62|4200.02|4200.5|4199.9|3
1622621970000|2021-06-02 08:19:30|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|22
1622621980000|2021-06-02 08:19:40|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|56
1622622000000|2021-06-02 08:20:00|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|119
1622622010000|2021-06-02 08:20:10|4200.37|4199.77|4200.75|4200.15|4200.75|4200.15|4200.25|4199.65|77
1622622020000|2021-06-02 08:20:20|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|32
1622622030000|2021-06-02 08:20:30|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|74
1622622040000|2021-06-02 08:20:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|20
1622622050000|2021-06-02 08:20:50|||||||||4
1622622060000|2021-06-02 08:21:00|4200.5|4199.9|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|31
1622622070000|2021-06-02 08:21:10|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|16
1622622080000|2021-06-02 08:21:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|7
1622622090000|2021-06-02 08:21:30|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|44
1622622100000|2021-06-02 08:21:40|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|8
1622622110000|2021-06-02 08:21:50|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|15
1622622120000|2021-06-02 08:22:00|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|22
1622622130000|2021-06-02 08:22:10|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|13
1622622140000|2021-06-02 08:22:20|||||||||1
1622622150000|2021-06-02 08:22:30|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.75|4200.15|76
1622622160000|2021-06-02 08:22:40|4200.87|4200.27|4200.75|4200.15|4200.87|4200.27|4200.75|4200.15|14
1622622170000|2021-06-02 08:22:50|||||||||1
1622622180000|2021-06-02 08:23:00|4200.87|4200.27|4200.75|4200.15|4201|4200.4|4200.75|4200.15|36
1622622190000|2021-06-02 08:23:10|4200.87|4200.27|4200.75|4200.15|4201|4200.4|4200.75|4200.15|9
1622622210000|2021-06-02 08:23:30|||||||||1
1622622220000|2021-06-02 08:23:40|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|15
1622622230000|2021-06-02 08:23:50|||||||||30
1622622240000|2021-06-02 08:24:00|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|22
1622622250000|2021-06-02 08:24:10|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|3
1622622260000|2021-06-02 08:24:20|||||||||5
1622622270000|2021-06-02 08:24:30|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|15
1622622280000|2021-06-02 08:24:40|||||||||12
1622622290000|2021-06-02 08:24:50|||||||||8
1622622300000|2021-06-02 08:25:00|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|57
1622622310000|2021-06-02 08:25:10|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|10
1622622320000|2021-06-02 08:25:20|||||||||3
1622622330000|2021-06-02 08:25:30|||||||||2
1622622340000|2021-06-02 08:25:40|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|17
1622622350000|2021-06-02 08:25:50|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|18
1622622360000|2021-06-02 08:26:00|||||||||5
1622622370000|2021-06-02 08:26:10|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|9
1622622380000|2021-06-02 08:26:20|||||||||2
1622622400000|2021-06-02 08:26:40|||||||||5
1622622410000|2021-06-02 08:26:50|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|40
1622622420000|2021-06-02 08:27:00|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|44
1622622430000|2021-06-02 08:27:10|||||||||17
1622622440000|2021-06-02 08:27:20|||||||||1
1622622450000|2021-06-02 08:27:30|4200.12|4199.52|4200.12|4199.52|4200.25|4199.65|4200|4199.4|17
1622622460000|2021-06-02 08:27:40|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|2
1622622470000|2021-06-02 08:27:50|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|35
1622622480000|2021-06-02 08:28:00|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200|4199.4|32
1622622490000|2021-06-02 08:28:10|4200|4199.4|4200|4199.4|4200.25|4199.65|4200|4199.4|34
1622622500000|2021-06-02 08:28:20|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|23
1622622510000|2021-06-02 08:28:30|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|41
1622622520000|2021-06-02 08:28:40|4199.37|4198.77|4199.25|4198.65|4199.37|4198.77|4199.25|4198.65|53
1622622530000|2021-06-02 08:28:50|||||||||7
1622622540000|2021-06-02 08:29:00|||||||||12
1622622560000|2021-06-02 08:29:20|||||||||4
1622622570000|2021-06-02 08:29:30|||||||||4
1622622580000|2021-06-02 08:29:40|||||||||9
1622622590000|2021-06-02 08:29:50|||||||||5
1622622600000|2021-06-02 08:30:00|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|122
1622622610000|2021-06-02 08:30:10|||||||||35
1622622620000|2021-06-02 08:30:20|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|328
1622622630000|2021-06-02 08:30:30|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|37
1622622640000|2021-06-02 08:30:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|11
1622622650000|2021-06-02 08:30:50|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|7
1622622660000|2021-06-02 08:31:00|||||||||8
1622622670000|2021-06-02 08:31:10|4199.75|4199.15|4199.5|4198.9|4200|4199.4|4199.5|4198.9|118
1622622680000|2021-06-02 08:31:20|||||||||2
1622622690000|2021-06-02 08:31:30|4199.62|4199.02|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|17
1622622720000|2021-06-02 08:32:00|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|35
1622622730000|2021-06-02 08:32:10|4199.62|4199.02|4199.5|4198.9|4199.62|4199.02|4199.25|4198.65|14
1622622750000|2021-06-02 08:32:30|||||||||14
1622622760000|2021-06-02 08:32:40|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|17
1622622770000|2021-06-02 08:32:50|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|20
1622622780000|2021-06-02 08:33:00|4199.5|4198.9|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|100
1622622800000|2021-06-02 08:33:20|||||||||5
1622622810000|2021-06-02 08:33:30|4199|4198.4|4199|4198.4|4199.25|4198.65|4198.75|4198.15|178
1622622820000|2021-06-02 08:33:40|4198.87|4198.27|4198.87|4198.27|4199|4198.4|4198.75|4198.15|251
1622622830000|2021-06-02 08:33:50|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|8
1622622840000|2021-06-02 08:34:00|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|148
1622622850000|2021-06-02 08:34:10|4198.75|4198.15|4199|4198.4|4199|4198.4|4198.75|4198.15|195
1622622860000|2021-06-02 08:34:20|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.87|4198.27|14
1622622870000|2021-06-02 08:34:30|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4199|4198.4|136
1622622880000|2021-06-02 08:34:40|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|54
1622622890000|2021-06-02 08:34:50|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.87|4198.27|40
1622622900000|2021-06-02 08:35:00|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.12|4198.52|59
1622622910000|2021-06-02 08:35:10|4199|4198.4|4199|4198.4|4199.12|4198.52|4199|4198.4|20
1622622930000|2021-06-02 08:35:30|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|45
1622622940000|2021-06-02 08:35:40|4199|4198.4|4199|4198.4|4199|4198.4|4198.75|4198.15|47
1622622950000|2021-06-02 08:35:50|4198.87|4198.27|4198.75|4198.15|4199|4198.4|4198.75|4198.15|10
1622622960000|2021-06-02 08:36:00|4198.87|4198.27|4199|4198.4|4199.25|4198.65|4198.87|4198.27|20
1622622970000|2021-06-02 08:36:10|||||||||10
1622622990000|2021-06-02 08:36:30|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|14
1622623000000|2021-06-02 08:36:40|||||||||3
1622623010000|2021-06-02 08:36:50|4198.87|4198.27|4198.75|4198.15|4199|4198.4|4198.75|4198.15|91
1622623020000|2021-06-02 08:37:00|||||||||15
1622623040000|2021-06-02 08:37:20|||||||||3
1622623060000|2021-06-02 08:37:40|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|17
1622623070000|2021-06-02 08:37:50|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4199|4198.4|33
1622623080000|2021-06-02 08:38:00|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199|4198.4|58
1622623090000|2021-06-02 08:38:10|4199|4198.4|4199.12|4198.52|4199.25|4198.65|4199|4198.4|42
1622623100000|2021-06-02 08:38:20|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4199|4198.4|18
1622623110000|2021-06-02 08:38:30|||||||||41
1622623120000|2021-06-02 08:38:40|4199.12|4198.52|4199|4198.4|4199.12|4198.52|4199|4198.4|8
1622623130000|2021-06-02 08:38:50|4199.12|4198.52|4198.87|4198.27|4199.25|4198.65|4198.87|4198.27|12
1622623140000|2021-06-02 08:39:00|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|34
1622623150000|2021-06-02 08:39:10|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|10
1622623160000|2021-06-02 08:39:20|4198.25|4197.65|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|40
1622623170000|2021-06-02 08:39:30|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.37|4197.77|37
1622623180000|2021-06-02 08:39:40|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|10
1622623190000|2021-06-02 08:39:50|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|23
1622623200000|2021-06-02 08:40:00|4198.75|4198.15|4199|4198.4|4199|4198.4|4198.75|4198.15|29
1622623210000|2021-06-02 08:40:10|4198.75|4198.15|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|2
1622623220000|2021-06-02 08:40:20|||||||||4
1622623230000|2021-06-02 08:40:30|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|16
1622623240000|2021-06-02 08:40:40|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|3
1622623250000|2021-06-02 08:40:50|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|28
1622623260000|2021-06-02 08:41:00|4198.62|4198.02|4198|4197.4|4198.62|4198.02|4198|4197.4|64
1622623270000|2021-06-02 08:41:10|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198|4197.4|31
1622623280000|2021-06-02 08:41:20|||||||||4
1622623290000|2021-06-02 08:41:30|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|19
1622623300000|2021-06-02 08:41:40|||||||||20
1622623310000|2021-06-02 08:41:50|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198|4197.4|44
1622623320000|2021-06-02 08:42:00|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|13
1622623330000|2021-06-02 08:42:10|4198.25|4197.65|4198.75|4198.15|4198.75|4198.15|4198.25|4197.65|25
1622623340000|2021-06-02 08:42:20|4198.5|4197.9|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|20
1622623350000|2021-06-02 08:42:30|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|23
1622623360000|2021-06-02 08:42:40|4198.87|4198.27|4198.87|4198.27|4199|4198.4|4198.75|4198.15|17
1622623370000|2021-06-02 08:42:50|4198.75|4198.15|4198.25|4197.65|4198.87|4198.27|4198.25|4197.65|25
1622623380000|2021-06-02 08:43:00|4198.12|4197.52|4198|4197.4|4198.25|4197.65|4198|4197.4|55
1622623390000|2021-06-02 08:43:10|4198.12|4197.52|4197.5|4196.9|4198.12|4197.52|4197.5|4196.9|268
1622623400000|2021-06-02 08:43:20|4197.62|4197.02|4197.25|4196.65|4197.75|4197.15|4197.25|4196.65|155
1622623410000|2021-06-02 08:43:30|||||||||30
1622623420000|2021-06-02 08:43:40|||||||||91
1622623430000|2021-06-02 08:43:50|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|121
1622623440000|2021-06-02 08:44:00|4197.37|4196.77|4197.37|4196.77|4197.5|4196.9|4197.25|4196.65|16
1622623450000|2021-06-02 08:44:10|4197.5|4196.9|4197|4196.4|4197.5|4196.9|4197|4196.4|18
1622623460000|2021-06-02 08:44:20|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|93
1622623470000|2021-06-02 08:44:30|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|28
1622623480000|2021-06-02 08:44:40|||||||||5
1622623490000|2021-06-02 08:44:50|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|9
1622623500000|2021-06-02 08:45:00|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|29
1622623510000|2021-06-02 08:45:10|4197.25|4196.65|4197.25|4196.65|4197.5|4196.9|4197.25|4196.65|45
1622623520000|2021-06-02 08:45:20|||||||||10
1622623530000|2021-06-02 08:45:30|4197.12|4196.52|4197|4196.4|4197.25|4196.65|4197|4196.4|33
1622623540000|2021-06-02 08:45:40|4196.75|4196.15|4196.75|4196.15|4197|4196.4|4196.75|4196.15|25
1622623560000|2021-06-02 08:46:00|||||||||3
1622623570000|2021-06-02 08:46:10|4196.87|4196.27|4197.25|4196.65|4197.25|4196.65|4196.87|4196.27|48
1622623580000|2021-06-02 08:46:20|4197.37|4196.77|4197.5|4196.9|4197.5|4196.9|4197.25|4196.65|27
1622623600000|2021-06-02 08:46:40|4197.75|4197.15|4197.5|4196.9|4198|4197.4|4197.5|4196.9|67
1622623610000|2021-06-02 08:46:50|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.62|4197.02|31
1622623620000|2021-06-02 08:47:00|4198|4197.4|4197.5|4196.9|4198|4197.4|4197.5|4196.9|81
1622623630000|2021-06-02 08:47:10|4197.62|4197.02|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|10
1622623640000|2021-06-02 08:47:20|4197.62|4197.02|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|11
1622623650000|2021-06-02 08:47:30|4197.87|4197.27|4197.5|4196.9|4197.87|4197.27|4197.5|4196.9|8
1622623660000|2021-06-02 08:47:40|4197.62|4197.02|4197.5|4196.9|4197.75|4197.15|4197.5|4196.9|14
1622623670000|2021-06-02 08:47:50|4197.62|4197.02|4198|4197.4|4198|4197.4|4197.5|4196.9|9
1622623680000|2021-06-02 08:48:00|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.12|4197.52|24
1622623690000|2021-06-02 08:48:10|4198.37|4197.77|4198.25|4197.65|4198.5|4197.9|4198.25|4197.65|36
1622623700000|2021-06-02 08:48:20|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|14
1622623710000|2021-06-02 08:48:30|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|12
1622623730000|2021-06-02 08:48:50|4198.12|4197.52|4198.12|4197.52|4198.25|4197.65|4198|4197.4|50
1622623740000|2021-06-02 08:49:00|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|4198.25|4197.65|2
1622623750000|2021-06-02 08:49:10|4198.5|4197.9|4198.37|4197.77|4198.5|4197.9|4198.37|4197.77|13
1622623760000|2021-06-02 08:49:20|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|7
1622623770000|2021-06-02 08:49:30|4198.37|4197.77|4198|4197.4|4198.5|4197.9|4198|4197.4|73
1622623780000|2021-06-02 08:49:40|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.87|4197.27|1
1622623790000|2021-06-02 08:49:50|||||||||5
1622623800000|2021-06-02 08:50:00|4198.12|4197.52|4198.12|4197.52|4198.12|4197.52|4198|4197.4|27
1622623810000|2021-06-02 08:50:10|4198|4197.4|4198.5|4197.9|4198.5|4197.9|4198|4197.4|12
1622623830000|2021-06-02 08:50:30|4198.37|4197.77|4198.5|4197.9|4198.62|4198.02|4198.25|4197.65|30
1622623840000|2021-06-02 08:50:40|||||||||25
1622623850000|2021-06-02 08:50:50|||||||||2
1622623860000|2021-06-02 08:51:00|4198.37|4197.77|4198.25|4197.65|4198.37|4197.77|4198.25|4197.65|14
1622623870000|2021-06-02 08:51:10|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198|4197.4|47
1622623890000|2021-06-02 08:51:30|||||||||9
1622623900000|2021-06-02 08:51:40|||||||||19
1622623910000|2021-06-02 08:51:50|4198.37|4197.77|4198.5|4197.9|4198.5|4197.9|4198.37|4197.77|5
1622623920000|2021-06-02 08:52:00|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|45
1622623930000|2021-06-02 08:52:10|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|9
1622623940000|2021-06-02 08:52:20|4198.5|4197.9|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|109
1622623950000|2021-06-02 08:52:30|4198.5|4197.9|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|7
1622623960000|2021-06-02 08:52:40|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|2
1622623970000|2021-06-02 08:52:50|4198.87|4198.27|4198.75|4198.15|4199|4198.4|4198.75|4198.15|19
1622623980000|2021-06-02 08:53:00|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|11
1622624010000|2021-06-02 08:53:30|||||||||5
1622624020000|2021-06-02 08:53:40|4198.87|4198.27|4198.75|4198.15|4199|4198.4|4198.75|4198.15|32
1622624030000|2021-06-02 08:53:50|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.87|4198.27|19
1622624040000|2021-06-02 08:54:00|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199.12|4198.52|15
1622624050000|2021-06-02 08:54:10|4199|4198.4|4198.5|4197.9|4199|4198.4|4198.5|4197.9|24
1622624060000|2021-06-02 08:54:20|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|5
1622624070000|2021-06-02 08:54:30|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|19
1622624080000|2021-06-02 08:54:40|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|27
1622624090000|2021-06-02 08:54:50|||||||||14
1622624100000|2021-06-02 08:55:00|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.62|4198.02|6
1622624110000|2021-06-02 08:55:10|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|12
1622624120000|2021-06-02 08:55:20|4198.62|4198.02|4198.25|4197.65|4198.62|4198.02|4198.25|4197.65|30
1622624130000|2021-06-02 08:55:30|||||||||8
1622624140000|2021-06-02 08:55:40|||||||||5
1622624150000|2021-06-02 08:55:50|4198.12|4197.52|4197.75|4197.15|4198.12|4197.52|4197.75|4197.15|66
1622624160000|2021-06-02 08:56:00|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|49
1622624170000|2021-06-02 08:56:10|4198|4197.4|4198|4197.4|4198.12|4197.52|4198|4197.4|61
1622624180000|2021-06-02 08:56:20|4198.12|4197.52|4198|4197.4|4198.12|4197.52|4198|4197.4|40
1622624190000|2021-06-02 08:56:30|4198.12|4197.52|4197.75|4197.15|4198.25|4197.65|4197.75|4197.15|40
1622624200000|2021-06-02 08:56:40|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|13
1622624210000|2021-06-02 08:56:50|||||||||1
1622624220000|2021-06-02 08:57:00|4197.5|4196.9|4197.5|4196.9|4197.62|4197.02|4197.5|4196.9|14
1622624230000|2021-06-02 08:57:10|4197.37|4196.77|4197.25|4196.65|4197.37|4196.77|4197.25|4196.65|45
1622624240000|2021-06-02 08:57:20|4197.37|4196.77|4197.25|4196.65|4197.37|4196.77|4197.25|4196.65|24
1622624250000|2021-06-02 08:57:30|4197|4196.4|4197|4196.4|4197|4196.4|4197|4196.4|66
1622624260000|2021-06-02 08:57:40|||||||||13
1622624270000|2021-06-02 08:57:50|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|4196.75|4196.15|51
1622624280000|2021-06-02 08:58:00|4196.5|4195.9|4196.25|4195.65|4196.5|4195.9|4196.25|4195.65|58
1622624290000|2021-06-02 08:58:10|4196.12|4195.52|4196.25|4195.65|4196.25|4195.65|4196|4195.4|22
1622624300000|2021-06-02 08:58:20|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|4196.5|4195.9|12
1622624310000|2021-06-02 08:58:30|4196.62|4196.02|4196.75|4196.15|4196.75|4196.15|4196.62|4196.02|80
1622624320000|2021-06-02 08:58:40|4196.87|4196.27|4196.5|4195.9|4197|4196.4|4196.5|4195.9|88
1622624330000|2021-06-02 08:58:50|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|4196.25|4195.65|41
1622624340000|2021-06-02 08:59:00|4195.75|4195.15|4196.25|4195.65|4196.25|4195.65|4195.75|4195.15|206
1622624350000|2021-06-02 08:59:10|||||||||3
1622624360000|2021-06-02 08:59:20|4196.37|4195.77|4196.75|4196.15|4196.75|4196.15|4196.37|4195.77|31
1622624370000|2021-06-02 08:59:30|4196.87|4196.27|4197|4196.4|4197|4196.4|4196.87|4196.27|31
1622624380000|2021-06-02 08:59:40|4197.25|4196.65|4197.12|4196.52|4197.25|4196.65|4197.12|4196.52|34
1622624390000|2021-06-02 08:59:50|4197.25|4196.65|4197.25|4196.65|4197.25|4196.65|4197|4196.4|39
1622624400000|2021-06-02 09:00:00|4197.12|4196.52|4197.75|4197.15|4197.75|4197.15|4197.12|4196.52|47
1622624410000|2021-06-02 09:00:10|4197.62|4197.02|4197.75|4197.15|4198|4197.4|4197.62|4197.02|30
1622624430000|2021-06-02 09:00:30|4197.5|4196.9|4197.62|4197.02|4197.75|4197.15|4197.5|4196.9|129
1622624440000|2021-06-02 09:00:40|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|4197.5|4196.9|3
1622624450000|2021-06-02 09:00:50|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|4197.75|4197.15|16
1622624460000|2021-06-02 09:01:00|4198|4197.4|4198|4197.4|4198.25|4197.65|4198|4197.4|43
1622624470000|2021-06-02 09:01:10|4198.12|4197.52|4198.25|4197.65|4198.25|4197.65|4198.12|4197.52|25
1622624480000|2021-06-02 09:01:20|||||||||3
1622624490000|2021-06-02 09:01:30|4198.12|4197.52|4198|4197.4|4198.12|4197.52|4198|4197.4|59
1622624500000|2021-06-02 09:01:40|4198.25|4197.65|4198.12|4197.52|4198.25|4197.65|4198|4197.4|38
1622624510000|2021-06-02 09:01:50|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|10
1622624520000|2021-06-02 09:02:00|4198.37|4197.77|4198.75|4198.15|4198.75|4198.15|4198.37|4197.77|30
1622624530000|2021-06-02 09:02:10|||||||||5
1622624550000|2021-06-02 09:02:30|||||||||39
1622624560000|2021-06-02 09:02:40|4199|4198.4|4199|4198.4|4199.25|4198.65|4199|4198.4|36
1622624570000|2021-06-02 09:02:50|||||||||17
1622624580000|2021-06-02 09:03:00|||||||||5
1622624590000|2021-06-02 09:03:10|4198.87|4198.27|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|28
1622624600000|2021-06-02 09:03:20|||||||||2
1622624610000|2021-06-02 09:03:30|4198.87|4198.27|4199.25|4198.65|4199.25|4198.65|4198.87|4198.27|48
1622624620000|2021-06-02 09:03:40|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|31
1622624630000|2021-06-02 09:03:50|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4199|4198.4|17
1622624640000|2021-06-02 09:04:00|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|14
1622624650000|2021-06-02 09:04:10|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199.12|4198.52|12
1622624660000|2021-06-02 09:04:20|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|17
1622624690000|2021-06-02 09:04:50|||||||||2
1622624700000|2021-06-02 09:05:00|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|58
1622624710000|2021-06-02 09:05:10|||||||||1
1622624720000|2021-06-02 09:05:20|||||||||2
1622624740000|2021-06-02 09:05:40|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|26
1622624750000|2021-06-02 09:05:50|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198.5|4197.9|49
1622624760000|2021-06-02 09:06:00|4198.62|4198.02|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|26
1622624770000|2021-06-02 09:06:10|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|42
1622624780000|2021-06-02 09:06:20|4198.87|4198.27|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|3
1622624790000|2021-06-02 09:06:30|4199|4198.4|4199.25|4198.65|4199.25|4198.65|4199|4198.4|109
1622624800000|2021-06-02 09:06:40|||||||||2
1622624810000|2021-06-02 09:06:50|4199.12|4198.52|4199|4198.4|4199.12|4198.52|4199|4198.4|20
1622624820000|2021-06-02 09:07:00|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199.12|4198.52|45
1622624830000|2021-06-02 09:07:10|4199.12|4198.52|4199.25|4198.65|4199.25|4198.65|4199|4198.4|6
1622624840000|2021-06-02 09:07:20|||||||||1
1622624850000|2021-06-02 09:07:30|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|14
1622624860000|2021-06-02 09:07:40|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|88
1622624870000|2021-06-02 09:07:50|||||||||13
1622624880000|2021-06-02 09:08:00|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|22
1622624900000|2021-06-02 09:08:20|||||||||17
1622624910000|2021-06-02 09:08:30|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.87|4198.27|49
1622624920000|2021-06-02 09:08:40|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4199|4198.4|89
1622624930000|2021-06-02 09:08:50|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.87|4198.27|7
1622624940000|2021-06-02 09:09:00|4198.87|4198.27|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|18
1622624950000|2021-06-02 09:09:10|||||||||8
1622624960000|2021-06-02 09:09:20|4199|4198.4|4198.75|4198.15|4199|4198.4|4198.75|4198.15|31
1622624980000|2021-06-02 09:09:40|||||||||2
1622624990000|2021-06-02 09:09:50|4198.87|4198.27|4198.62|4198.02|4199|4198.4|4198.62|4198.02|46
1622625000000|2021-06-02 09:10:00|4198.75|4198.15|4199|4198.4|4199|4198.4|4198.75|4198.15|53
1622625010000|2021-06-02 09:10:10|||||||||104
1622625040000|2021-06-02 09:10:40|||||||||4
1622625050000|2021-06-02 09:10:50|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|30
1622625060000|2021-06-02 09:11:00|||||||||2
1622625070000|2021-06-02 09:11:10|4199|4198.4|4199|4198.4|4199|4198.4|4199|4198.4|27
1622625090000|2021-06-02 09:11:30|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|34
1622625100000|2021-06-02 09:11:40|||||||||1
1622625110000|2021-06-02 09:11:50|4199.5|4198.9|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|16
1622625120000|2021-06-02 09:12:00|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.37|4198.77|10
1622625130000|2021-06-02 09:12:10|4199.37|4198.77|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|29
1622625140000|2021-06-02 09:12:20|||||||||11
1622625150000|2021-06-02 09:12:30|||||||||5
1622625160000|2021-06-02 09:12:40|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|4199.37|4198.77|0
1622625170000|2021-06-02 09:12:50|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|9
1622625180000|2021-06-02 09:13:00|4199.37|4198.77|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|18
1622625200000|2021-06-02 09:13:20|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|101
1622625210000|2021-06-02 09:13:30|4199.12|4198.52|4199|4198.4|4199.25|4198.65|4199|4198.4|66
1622625220000|2021-06-02 09:13:40|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|4198.75|4198.15|37
1622625230000|2021-06-02 09:13:50|4198.87|4198.27|4199|4198.4|4199|4198.4|4198.75|4198.15|37
1622625240000|2021-06-02 09:14:00|4198.87|4198.27|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|6
1622625250000|2021-06-02 09:14:10|4198.5|4197.9|4198.75|4198.15|4198.75|4198.15|4198.5|4197.9|11
1622625260000|2021-06-02 09:14:20|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|6
1622625270000|2021-06-02 09:14:30|4198.25|4197.65|4198|4197.4|4198.25|4197.65|4198|4197.4|33
1622625280000|2021-06-02 09:14:40|4197.75|4197.15|4198.25|4197.65|4198.25|4197.65|4197.75|4197.15|91
1622625290000|2021-06-02 09:14:50|4198.5|4197.9|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|119
1622625300000|2021-06-02 09:15:00|4198.37|4197.77|4197.75|4197.15|4198.37|4197.77|4197.75|4197.15|17
1622625310000|2021-06-02 09:15:10|4197.87|4197.27|4197.87|4197.27|4198|4197.4|4197.75|4197.15|35
1622625320000|2021-06-02 09:15:20|4197.75|4197.15|4198|4197.4|4198|4197.4|4197.75|4197.15|13
1622625330000|2021-06-02 09:15:30|4197.87|4197.27|4197.75|4197.15|4198|4197.4|4197.75|4197.15|8
1622625340000|2021-06-02 09:15:40|||||||||5
1622625350000|2021-06-02 09:15:50|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|14
1622625360000|2021-06-02 09:16:00|4197.62|4197.02|4197.62|4197.02|4197.75|4197.15|4197.5|4196.9|15
1622625370000|2021-06-02 09:16:10|4197.5|4196.9|4197.75|4197.15|4197.75|4197.15|4197.5|4196.9|7
1622625380000|2021-06-02 09:16:20|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.87|4197.27|26
1622625390000|2021-06-02 09:16:30|4197.87|4197.27|4198|4197.4|4198|4197.4|4197.75|4197.15|4
1622625410000|2021-06-02 09:16:50|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|49
1622625420000|2021-06-02 09:17:00|4198.62|4198.02|4198.5|4197.9|4198.62|4198.02|4198.5|4197.9|50
1622625430000|2021-06-02 09:17:10|4198.25|4197.65|4198.5|4197.9|4198.5|4197.9|4198.25|4197.65|7
1622625440000|2021-06-02 09:17:20|4198.62|4198.02|4198.75|4198.15|4199|4198.4|4198.62|4198.02|30
1622625450000|2021-06-02 09:17:30|4198.87|4198.27|4198.75|4198.15|4198.87|4198.27|4198.75|4198.15|5
1622625460000|2021-06-02 09:17:40|4198.87|4198.27|4199|4198.4|4199.25|4198.65|4198.87|4198.27|30
1622625470000|2021-06-02 09:17:50|4199.12|4198.52|4199.5|4198.9|4199.5|4198.9|4199|4198.4|46
1622625480000|2021-06-02 09:18:00|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|42
1622625490000|2021-06-02 09:18:10|4199.5|4198.9|4199.25|4198.65|4199.5|4198.9|4199.25|4198.65|52
1622625500000|2021-06-02 09:18:20|4199.37|4198.77|4199.5|4198.9|4199.5|4198.9|4199.37|4198.77|14
1622625510000|2021-06-02 09:18:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|79
1622625520000|2021-06-02 09:18:40|4199.5|4198.9|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|14
1622625530000|2021-06-02 09:18:50|4199.75|4199.15|4199.5|4198.9|4199.75|4199.15|4199.5|4198.9|14
1622625540000|2021-06-02 09:19:00|4199.37|4198.77|4199.75|4199.15|4199.75|4199.15|4199.37|4198.77|19
1622625550000|2021-06-02 09:19:10|||||||||48
1622625560000|2021-06-02 09:19:20|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|63
1622625570000|2021-06-02 09:19:30|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|24
1622625580000|2021-06-02 09:19:40|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|32
1622625590000|2021-06-02 09:19:50|||||||||2
1622625600000|2021-06-02 09:20:00|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|12
1622625610000|2021-06-02 09:20:10|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|17
1622625620000|2021-06-02 09:20:20|4200.75|4200.15|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|81
1622625630000|2021-06-02 09:20:30|||||||||29
1622625640000|2021-06-02 09:20:40|||||||||3
1622625650000|2021-06-02 09:20:50|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|21
1622625660000|2021-06-02 09:21:00|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|15
1622625680000|2021-06-02 09:21:20|||||||||6
1622625690000|2021-06-02 09:21:30|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|32
1622625700000|2021-06-02 09:21:40|4200.62|4200.02|4200.87|4200.27|4201|4200.4|4200.5|4199.9|22
1622625710000|2021-06-02 09:21:50|4200.75|4200.15|4200.75|4200.15|4201|4200.4|4200.75|4200.15|62
1622625720000|2021-06-02 09:22:00|||||||||28
1622625730000|2021-06-02 09:22:10|4201|4200.4|4200.87|4200.27|4201|4200.4|4200.75|4200.15|55
1622625740000|2021-06-02 09:22:20|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|6
1622625750000|2021-06-02 09:22:30|4201.25|4200.65|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|89
1622625770000|2021-06-02 09:22:50|4201.12|4200.52|4201|4200.4|4201.25|4200.65|4201|4200.4|51
1622625780000|2021-06-02 09:23:00|4201.12|4200.52|4200.75|4200.15|4201.12|4200.52|4200.75|4200.15|33
1622625790000|2021-06-02 09:23:10|4200.87|4200.27|4200.87|4200.27|4201|4200.4|4200.75|4200.15|45
1622625800000|2021-06-02 09:23:20|4201|4200.4|4200.5|4199.9|4201|4200.4|4200.5|4199.9|17
1622625810000|2021-06-02 09:23:30|||||||||2
1622625820000|2021-06-02 09:23:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|48
1622625830000|2021-06-02 09:23:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|11
1622625840000|2021-06-02 09:24:00|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|14
1622625850000|2021-06-02 09:24:10|4200.25|4199.65|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|15
1622625870000|2021-06-02 09:24:30|||||||||46
1622625880000|2021-06-02 09:24:40|4200.5|4199.9|4200|4199.4|4200.5|4199.9|4200|4199.4|32
1622625890000|2021-06-02 09:24:50|||||||||1
1622625900000|2021-06-02 09:25:00|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|53
1622625910000|2021-06-02 09:25:10|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|20
1622625920000|2021-06-02 09:25:20|||||||||29
1622625960000|2021-06-02 09:26:00|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|19
1622625980000|2021-06-02 09:26:20|||||||||1
1622625990000|2021-06-02 09:26:30|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|31
1622626010000|2021-06-02 09:26:50|||||||||1
1622626020000|2021-06-02 09:27:00|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|39
1622626040000|2021-06-02 09:27:20|||||||||22
1622626050000|2021-06-02 09:27:30|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|50
1622626070000|2021-06-02 09:27:50|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|13
1622626080000|2021-06-02 09:28:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|8
1622626090000|2021-06-02 09:28:10|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|15
1622626100000|2021-06-02 09:28:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|14
1622626110000|2021-06-02 09:28:30|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|5
1622626130000|2021-06-02 09:28:50|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|10
1622626140000|2021-06-02 09:29:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|9
1622626150000|2021-06-02 09:29:10|4200.5|4199.9|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|25
1622626160000|2021-06-02 09:29:20|||||||||2
1622626170000|2021-06-02 09:29:30|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|7
1622626180000|2021-06-02 09:29:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|2
1622626190000|2021-06-02 09:29:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|9
1622626200000|2021-06-02 09:30:00|4200.37|4199.77|4200.5|4199.9|4200.75|4200.15|4200.37|4199.77|70
1622626210000|2021-06-02 09:30:10|||||||||1
1622626220000|2021-06-02 09:30:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|19
1622626240000|2021-06-02 09:30:40|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|39
1622626260000|2021-06-02 09:31:00|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|30
1622626270000|2021-06-02 09:31:10|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|42
1622626280000|2021-06-02 09:31:20|4200.37|4199.77|4200.37|4199.77|4200.5|4199.9|4200.37|4199.77|9
1622626290000|2021-06-02 09:31:30|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|0
1622626300000|2021-06-02 09:31:40|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.5|4198.9|65
1622626310000|2021-06-02 09:31:50|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|4199.5|4198.9|31
1622626320000|2021-06-02 09:32:00|4199.25|4198.65|4199.75|4199.15|4199.75|4199.15|4199.12|4198.52|139
1622626330000|2021-06-02 09:32:10|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|21
1622626340000|2021-06-02 09:32:20|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|1
1622626350000|2021-06-02 09:32:30|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|36
1622626360000|2021-06-02 09:32:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|15
1622626370000|2021-06-02 09:32:50|4200.25|4199.65|4200|4199.4|4200.25|4199.65|4200|4199.4|24
1622626380000|2021-06-02 09:33:00|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|25
1622626390000|2021-06-02 09:33:10|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|10
1622626410000|2021-06-02 09:33:30|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|39
1622626420000|2021-06-02 09:33:40|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|34
1622626430000|2021-06-02 09:33:50|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|8
1622626440000|2021-06-02 09:34:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|36
1622626450000|2021-06-02 09:34:10|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|20
1622626460000|2021-06-02 09:34:20|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|22
1622626470000|2021-06-02 09:34:30|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|18
1622626480000|2021-06-02 09:34:40|4199.87|4199.27|4200.25|4199.65|4200.25|4199.65|4199.87|4199.27|20
1622626490000|2021-06-02 09:34:50|||||||||5
1622626500000|2021-06-02 09:35:00|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|29
1622626510000|2021-06-02 09:35:10|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|39
1622626520000|2021-06-02 09:35:20|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|15
1622626530000|2021-06-02 09:35:30|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|43
1622626540000|2021-06-02 09:35:40|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|17
1622626550000|2021-06-02 09:35:50|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|27
1622626560000|2021-06-02 09:36:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|3
1622626570000|2021-06-02 09:36:10|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|7
1622626580000|2021-06-02 09:36:20|4200.12|4199.52|4200.12|4199.52|4200.25|4199.65|4200.12|4199.52|1
1622626590000|2021-06-02 09:36:30|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|1
1622626600000|2021-06-02 09:36:40|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|16
1622626610000|2021-06-02 09:36:50|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|27
1622626620000|2021-06-02 09:37:00|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|23
1622626630000|2021-06-02 09:37:10|||||||||1
1622626640000|2021-06-02 09:37:20|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|22
1622626660000|2021-06-02 09:37:40|||||||||1
1622626670000|2021-06-02 09:37:50|||||||||26
1622626680000|2021-06-02 09:38:00|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200|4199.4|29
1622626690000|2021-06-02 09:38:10|4200.75|4200.15|4200.25|4199.65|4200.75|4200.15|4200.25|4199.65|138
1622626700000|2021-06-02 09:38:20|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|16
1622626710000|2021-06-02 09:38:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|17
1622626720000|2021-06-02 09:38:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|6
1622626740000|2021-06-02 09:39:00|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|8
1622626750000|2021-06-02 09:39:10|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|9
1622626760000|2021-06-02 09:39:20|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|26
1622626770000|2021-06-02 09:39:30|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.75|4199.15|21
1622626780000|2021-06-02 09:39:40|4199.87|4199.27|4199.75|4199.15|4200|4199.4|4199.75|4199.15|13
1622626790000|2021-06-02 09:39:50|||||||||1
1622626800000|2021-06-02 09:40:00|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|10
1622626810000|2021-06-02 09:40:10|||||||||70
1622626820000|2021-06-02 09:40:20|4199.5|4198.9|4199.75|4199.15|4199.75|4199.15|4199.5|4198.9|22
1622626830000|2021-06-02 09:40:30|4200|4199.4|4199.75|4199.15|4200|4199.4|4199.75|4199.15|19
1622626840000|2021-06-02 09:40:40|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|10
1622626850000|2021-06-02 09:40:50|||||||||2
1622626860000|2021-06-02 09:41:00|||||||||7
1622626890000|2021-06-02 09:41:30|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|53
1622626900000|2021-06-02 09:41:40|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|23
1622626910000|2021-06-02 09:41:50|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|64
1622626920000|2021-06-02 09:42:00|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|14
1622626930000|2021-06-02 09:42:10|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|5
1622626940000|2021-06-02 09:42:20|||||||||1
1622626960000|2021-06-02 09:42:40|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|28
1622626970000|2021-06-02 09:42:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|11
1622626990000|2021-06-02 09:43:10|||||||||6
1622627000000|2021-06-02 09:43:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|8
1622627010000|2021-06-02 09:43:30|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|3
1622627030000|2021-06-02 09:43:50|4200.37|4199.77|4200.37|4199.77|4200.5|4199.9|4200.25|4199.65|42
1622627040000|2021-06-02 09:44:00|4200.25|4199.65|4200.37|4199.77|4200.37|4199.77|4200.25|4199.65|18
1622627050000|2021-06-02 09:44:10|4200.25|4199.65|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|0
1622627060000|2021-06-02 09:44:20|4200.37|4199.77|4200.37|4199.77|4200.5|4199.9|4200.25|4199.65|15
1622627070000|2021-06-02 09:44:30|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|0
1622627080000|2021-06-02 09:44:40|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|12
1622627090000|2021-06-02 09:44:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|11
1622627120000|2021-06-02 09:45:20|||||||||1
1622627130000|2021-06-02 09:45:30|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|32
1622627150000|2021-06-02 09:45:50|||||||||4
1622627160000|2021-06-02 09:46:00|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|4199.75|4199.15|61
1622627170000|2021-06-02 09:46:10|4200|4199.4|4200|4199.4|4200|4199.4|4199.87|4199.27|13
1622627190000|2021-06-02 09:46:30|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.87|4199.27|8
1622627200000|2021-06-02 09:46:40|4199.75|4199.15|4200|4199.4|4200|4199.4|4199.75|4199.15|40
1622627210000|2021-06-02 09:46:50|4200.12|4199.52|4200.12|4199.52|4200.12|4199.52|4200|4199.4|19
1622627220000|2021-06-02 09:47:00|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|8
1622627240000|2021-06-02 09:47:20|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|30
1622627260000|2021-06-02 09:47:40|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|25
1622627270000|2021-06-02 09:47:50|4200.37|4199.77|4200.75|4200.15|4200.75|4200.15|4200.25|4199.65|23
1622627280000|2021-06-02 09:48:00|4200.5|4199.9|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|34
1622627290000|2021-06-02 09:48:10|4200.62|4200.02|4201|4200.4|4201.25|4200.65|4200.5|4199.9|64
1622627300000|2021-06-02 09:48:20|4201.12|4200.52|4201|4200.4|4201.12|4200.52|4201|4200.4|35
1622627310000|2021-06-02 09:48:30|||||||||12
1622627320000|2021-06-02 09:48:40|4200.87|4200.27|4200.75|4200.15|4201|4200.4|4200.75|4200.15|9
1622627330000|2021-06-02 09:48:50|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|82
1622627340000|2021-06-02 09:49:00|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|59
1622627350000|2021-06-02 09:49:10|4200.62|4200.02|4200.25|4199.65|4200.75|4200.15|4200.25|4199.65|21
1622627360000|2021-06-02 09:49:20|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|16
1622627380000|2021-06-02 09:49:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|27
1622627390000|2021-06-02 09:49:50|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200|4199.4|7
1622627400000|2021-06-02 09:50:00|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|19
1622627410000|2021-06-02 09:50:10|4200.25|4199.65|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|52
1622627420000|2021-06-02 09:50:20|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|0
1622627430000|2021-06-02 09:50:30|||||||||32
1622627440000|2021-06-02 09:50:40|||||||||3
1622627460000|2021-06-02 09:51:00|4200|4199.4|4200.25|4199.65|4200.25|4199.65|4200|4199.4|24
1622627480000|2021-06-02 09:51:20|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|13
1622627500000|2021-06-02 09:51:40|||||||||3
1622627510000|2021-06-02 09:51:50|||||||||1
1622627520000|2021-06-02 09:52:00|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|20
1622627530000|2021-06-02 09:52:10|||||||||18
1622627540000|2021-06-02 09:52:20|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|2
1622627560000|2021-06-02 09:52:40|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.75|4200.15|37
1622627580000|2021-06-02 09:53:00|4201.25|4200.65|4201|4200.4|4201.25|4200.65|4201|4200.4|17
1622627590000|2021-06-02 09:53:10|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|32
1622627610000|2021-06-02 09:53:30|||||||||1
1622627620000|2021-06-02 09:53:40|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|7
1622627630000|2021-06-02 09:53:50|4201.25|4200.65|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|41
1622627640000|2021-06-02 09:54:00|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|59
1622627650000|2021-06-02 09:54:10|||||||||8
1622627660000|2021-06-02 09:54:20|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|7
1622627670000|2021-06-02 09:54:30|||||||||2
1622627680000|2021-06-02 09:54:40|||||||||18
1622627690000|2021-06-02 09:54:50|||||||||23
1622627700000|2021-06-02 09:55:00|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|65
1622627710000|2021-06-02 09:55:10|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.25|4200.65|24
1622627720000|2021-06-02 09:55:20|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|8
1622627730000|2021-06-02 09:55:30|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|36
1622627740000|2021-06-02 09:55:40|||||||||2
1622627750000|2021-06-02 09:55:50|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201.12|4200.52|23
1622627760000|2021-06-02 09:56:00|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201|4200.4|107
1622627770000|2021-06-02 09:56:10|||||||||55
1622627780000|2021-06-02 09:56:20|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|16
1622627800000|2021-06-02 09:56:40|||||||||9
1622627810000|2021-06-02 09:56:50|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|17
1622627820000|2021-06-02 09:57:00|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|23
1622627830000|2021-06-02 09:57:10|4201.37|4200.77|4201.75|4201.15|4201.75|4201.15|4201.25|4200.65|92
1622627840000|2021-06-02 09:57:20|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|37
1622627850000|2021-06-02 09:57:30|||||||||23
1622627870000|2021-06-02 09:57:50|||||||||5
1622627880000|2021-06-02 09:58:00|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|15
1622627890000|2021-06-02 09:58:10|||||||||22
1622627900000|2021-06-02 09:58:20|||||||||6
1622627910000|2021-06-02 09:58:30|||||||||4
1622627920000|2021-06-02 09:58:40|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|82
1622627930000|2021-06-02 09:58:50|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|14
1622627940000|2021-06-02 09:59:00|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.12|4201.52|94
1622627950000|2021-06-02 09:59:10|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|22
1622627960000|2021-06-02 09:59:20|4202.25|4201.65|4202|4201.4|4202.25|4201.65|4202|4201.4|4
1622627970000|2021-06-02 09:59:30|||||||||49
1622627980000|2021-06-02 09:59:40|||||||||11
1622627990000|2021-06-02 09:59:50|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|26
1622628000000|2021-06-02 10:00:00|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|24
1622628020000|2021-06-02 10:00:20|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|65
1622628030000|2021-06-02 10:00:30|||||||||1
1622628040000|2021-06-02 10:00:40|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|27
1622628050000|2021-06-02 10:00:50|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|9
1622628060000|2021-06-02 10:01:00|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|13
1622628070000|2021-06-02 10:01:10|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|4201.12|4200.52|20
1622628080000|2021-06-02 10:01:20|4201.25|4200.65|4201.12|4200.52|4201.25|4200.65|4201.12|4200.52|20
1622628090000|2021-06-02 10:01:30|4201|4200.4|4201.25|4200.65|4201.25|4200.65|4201|4200.4|22
1622628100000|2021-06-02 10:01:40|4201.12|4200.52|4200.75|4200.15|4201.12|4200.52|4200.75|4200.15|33
1622628110000|2021-06-02 10:01:50|||||||||46
1622628120000|2021-06-02 10:02:00|||||||||17
1622628130000|2021-06-02 10:02:10|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|18
1622628140000|2021-06-02 10:02:20|||||||||1
1622628150000|2021-06-02 10:02:30|||||||||16
1622628160000|2021-06-02 10:02:40|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.5|4199.9|33
1622628170000|2021-06-02 10:02:50|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|8
1622628180000|2021-06-02 10:03:00|||||||||12
1622628190000|2021-06-02 10:03:10|4200.62|4200.02|4200.5|4199.9|4200.75|4200.15|4200.5|4199.9|4
1622628200000|2021-06-02 10:03:20|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|8
1622628210000|2021-06-02 10:03:30|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|16
1622628220000|2021-06-02 10:03:40|||||||||3
1622628230000|2021-06-02 10:03:50|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4
1622628250000|2021-06-02 10:04:10|||||||||23
1622628260000|2021-06-02 10:04:20|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|5
1622628270000|2021-06-02 10:04:30|||||||||4
1622628280000|2021-06-02 10:04:40|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|32
1622628290000|2021-06-02 10:04:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|17
1622628300000|2021-06-02 10:05:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|13
1622628310000|2021-06-02 10:05:10|||||||||1
1622628320000|2021-06-02 10:05:20|||||||||1
1622628330000|2021-06-02 10:05:30|||||||||1
1622628340000|2021-06-02 10:05:40|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|10
1622628350000|2021-06-02 10:05:50|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|19
1622628370000|2021-06-02 10:06:10|4200.62|4200.02|4200.5|4199.9|4200.62|4200.02|4200.5|4199.9|5
1622628380000|2021-06-02 10:06:20|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|27
1622628390000|2021-06-02 10:06:30|4200.87|4200.27|4201|4200.4|4201|4200.4|4200.87|4200.27|16
1622628400000|2021-06-02 10:06:40|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|38
1622628410000|2021-06-02 10:06:50|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|21
1622628420000|2021-06-02 10:07:00|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|22
1622628460000|2021-06-02 10:07:40|4201.37|4200.77|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|74
1622628470000|2021-06-02 10:07:50|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|8
1622628480000|2021-06-02 10:08:00|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|8
1622628490000|2021-06-02 10:08:10|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|21
1622628500000|2021-06-02 10:08:20|4202|4201.4|4201.75|4201.15|4202|4201.4|4201.75|4201.15|58
1622628510000|2021-06-02 10:08:30|||||||||3
1622628520000|2021-06-02 10:08:40|||||||||38
1622628530000|2021-06-02 10:08:50|4201.5|4200.9|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|68
1622628540000|2021-06-02 10:09:00|||||||||4
1622628550000|2021-06-02 10:09:10|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|14
1622628570000|2021-06-02 10:09:30|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|22
1622628580000|2021-06-02 10:09:40|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|13
1622628600000|2021-06-02 10:10:00|||||||||1
1622628610000|2021-06-02 10:10:10|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|52
1622628620000|2021-06-02 10:10:20|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|32
1622628630000|2021-06-02 10:10:30|||||||||3
1622628640000|2021-06-02 10:10:40|||||||||2
1622628650000|2021-06-02 10:10:50|||||||||1
1622628660000|2021-06-02 10:11:00|||||||||4
1622628670000|2021-06-02 10:11:10|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|50
1622628680000|2021-06-02 10:11:20|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|34
1622628690000|2021-06-02 10:11:30|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|37
1622628700000|2021-06-02 10:11:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|26
1622628730000|2021-06-02 10:12:10|4201.5|4200.9|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|79
1622628750000|2021-06-02 10:12:30|4201.25|4200.65|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|59
1622628760000|2021-06-02 10:12:40|4201.5|4200.9|4201.37|4200.77|4201.5|4200.9|4201.25|4200.65|27
1622628770000|2021-06-02 10:12:50|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|13
1622628780000|2021-06-02 10:13:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|31
1622628790000|2021-06-02 10:13:10|4201.87|4201.27|4201.87|4201.27|4202|4201.4|4201.75|4201.15|53
1622628800000|2021-06-02 10:13:20|4202|4201.4|4202|4201.4|4202|4201.4|4201.75|4201.15|6
1622628810000|2021-06-02 10:13:30|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|3
1622628820000|2021-06-02 10:13:40|||||||||1
1622628830000|2021-06-02 10:13:50|4201.62|4201.02|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|12
1622628850000|2021-06-02 10:14:10|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|20
1622628880000|2021-06-02 10:14:40|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|4201.25|4200.65|49
1622628900000|2021-06-02 10:15:00|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.12|4200.52|153
1622628910000|2021-06-02 10:15:10|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|26
1622628920000|2021-06-02 10:15:20|4202.12|4201.52|4201.75|4201.15|4202.12|4201.52|4201.75|4201.15|111
1622628930000|2021-06-02 10:15:30|||||||||1
1622628940000|2021-06-02 10:15:40|||||||||16
1622628960000|2021-06-02 10:16:00|4201.62|4201.02|4201.25|4200.65|4201.62|4201.02|4201.12|4200.52|123
1622628970000|2021-06-02 10:16:10|||||||||4
1622629000000|2021-06-02 10:16:40|||||||||1
1622629010000|2021-06-02 10:16:50|||||||||22
1622629020000|2021-06-02 10:17:00|||||||||1
1622629030000|2021-06-02 10:17:10|4201|4200.4|4201|4200.4|4201|4200.4|4201|4200.4|17
1622629040000|2021-06-02 10:17:20|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|62
1622629050000|2021-06-02 10:17:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|27
1622629060000|2021-06-02 10:17:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|25
1622629070000|2021-06-02 10:17:50|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|69
1622629080000|2021-06-02 10:18:00|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|31
1622629090000|2021-06-02 10:18:10|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|27
1622629100000|2021-06-02 10:18:20|||||||||32
1622629110000|2021-06-02 10:18:30|||||||||4
1622629120000|2021-06-02 10:18:40|4199.87|4199.27|4200|4199.4|4200|4199.4|4199.75|4199.15|55
1622629130000|2021-06-02 10:18:50|||||||||4
1622629140000|2021-06-02 10:19:00|4199.87|4199.27|4199.75|4199.15|4199.87|4199.27|4199.5|4198.9|46
1622629150000|2021-06-02 10:19:10|4199.62|4199.02|4199.75|4199.15|4199.75|4199.15|4199.62|4199.02|12
1622629160000|2021-06-02 10:19:20|||||||||1
1622629170000|2021-06-02 10:19:30|||||||||1
1622629180000|2021-06-02 10:19:40|4199.87|4199.27|4200|4199.4|4200.25|4199.65|4199.87|4199.27|49
1622629190000|2021-06-02 10:19:50|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|4
1622629210000|2021-06-02 10:20:10|||||||||3
1622629220000|2021-06-02 10:20:20|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|41
1622629230000|2021-06-02 10:20:30|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|22
1622629240000|2021-06-02 10:20:40|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|13
1622629250000|2021-06-02 10:20:50|||||||||1
1622629260000|2021-06-02 10:21:00|4200.37|4199.77|4200|4199.4|4200.37|4199.77|4200|4199.4|27
1622629270000|2021-06-02 10:21:10|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|7
1622629280000|2021-06-02 10:21:20|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|4
1622629290000|2021-06-02 10:21:30|||||||||1
1622629300000|2021-06-02 10:21:40|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|33
1622629310000|2021-06-02 10:21:50|4200|4199.4|4200|4199.4|4200|4199.4|4200|4199.4|54
1622629320000|2021-06-02 10:22:00|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|8
1622629330000|2021-06-02 10:22:10|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|107
1622629340000|2021-06-02 10:22:20|||||||||66
1622629360000|2021-06-02 10:22:40|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|8
1622629370000|2021-06-02 10:22:50|||||||||1
1622629380000|2021-06-02 10:23:00|||||||||7
1622629400000|2021-06-02 10:23:20|||||||||3
1622629410000|2021-06-02 10:23:30|||||||||1
1622629430000|2021-06-02 10:23:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|28
1622629440000|2021-06-02 10:24:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|7
1622629450000|2021-06-02 10:24:10|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|7
1622629470000|2021-06-02 10:24:30|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|12
1622629480000|2021-06-02 10:24:40|4200.25|4199.65|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|22
1622629490000|2021-06-02 10:24:50|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|10
1622629500000|2021-06-02 10:25:00|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|4200.5|4199.9|8
1622629520000|2021-06-02 10:25:20|||||||||1
1622629540000|2021-06-02 10:25:40|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|21
1622629550000|2021-06-02 10:25:50|4200.5|4199.9|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|19
1622629560000|2021-06-02 10:26:00|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|2
1622629570000|2021-06-02 10:26:10|||||||||3
1622629580000|2021-06-02 10:26:20|4200.25|4199.65|4200.12|4199.52|4200.25|4199.65|4200|4199.4|9
1622629590000|2021-06-02 10:26:30|4200|4199.4|4200|4199.4|4200.12|4199.52|4200|4199.4|3
1622629600000|2021-06-02 10:26:40|4200.12|4199.52|4200.25|4199.65|4200.25|4199.65|4200.12|4199.52|7
1622629610000|2021-06-02 10:26:50|||||||||3
1622629620000|2021-06-02 10:27:00|||||||||2
1622629640000|2021-06-02 10:27:20|4200.12|4199.52|4200|4199.4|4200.12|4199.52|4200|4199.4|11
1622629650000|2021-06-02 10:27:30|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|4200.25|4199.65|42
1622629660000|2021-06-02 10:27:40|4200.37|4199.77|4200.5|4199.9|4200.75|4200.15|4200.37|4199.77|40
1622629680000|2021-06-02 10:28:00|||||||||36
1622629690000|2021-06-02 10:28:10|||||||||1
1622629700000|2021-06-02 10:28:20|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|4200.75|4200.15|7
1622629710000|2021-06-02 10:28:30|4200.62|4200.02|4200.75|4200.15|4200.75|4200.15|4200.62|4200.02|10
1622629720000|2021-06-02 10:28:40|4200.87|4200.27|4200.87|4200.27|4201|4200.4|4200.75|4200.15|40
1622629730000|2021-06-02 10:28:50|4200.75|4200.15|4201.25|4200.65|4201.25|4200.65|4200.75|4200.15|24
1622629740000|2021-06-02 10:29:00|||||||||3
1622629750000|2021-06-02 10:29:10|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|15
1622629780000|2021-06-02 10:29:40|4201.37|4200.77|4201.37|4200.77|4201.5|4200.9|4201.25|4200.65|39
1622629790000|2021-06-02 10:29:50|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4
1622629800000|2021-06-02 10:30:00|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|54
1622629810000|2021-06-02 10:30:10|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|46
1622629820000|2021-06-02 10:30:20|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|73
1622629830000|2021-06-02 10:30:30|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|23
1622629840000|2021-06-02 10:30:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|29
1622629850000|2021-06-02 10:30:50|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|15
1622629860000|2021-06-02 10:31:00|4201.62|4201.02|4202|4201.4|4202|4201.4|4201.62|4201.02|26
1622629870000|2021-06-02 10:31:10|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|13
1622629890000|2021-06-02 10:31:30|||||||||2
1622629900000|2021-06-02 10:31:40|4201.62|4201.02|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|35
1622629910000|2021-06-02 10:31:50|4201.75|4201.15|4201.62|4201.02|4201.75|4201.15|4201.5|4200.9|1
1622629920000|2021-06-02 10:32:00|4201.75|4201.15|4201.75|4201.15|4202|4201.4|4201.75|4201.15|39
1622629930000|2021-06-02 10:32:10|||||||||15
1622629940000|2021-06-02 10:32:20|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|48
1622629950000|2021-06-02 10:32:30|||||||||6
1622629960000|2021-06-02 10:32:40|||||||||2
1622629970000|2021-06-02 10:32:50|||||||||2
1622629980000|2021-06-02 10:33:00|||||||||55
1622629990000|2021-06-02 10:33:10|||||||||2
1622630010000|2021-06-02 10:33:30|||||||||2
1622630020000|2021-06-02 10:33:40|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|23
1622630030000|2021-06-02 10:33:50|||||||||3
1622630060000|2021-06-02 10:34:20|||||||||16
1622630070000|2021-06-02 10:34:30|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|69
1622630080000|2021-06-02 10:34:40|||||||||28
1622630090000|2021-06-02 10:34:50|||||||||3
1622630100000|2021-06-02 10:35:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|9
1622630110000|2021-06-02 10:35:10|||||||||16
1622630140000|2021-06-02 10:35:40|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|153
1622630150000|2021-06-02 10:35:50|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|17
1622630160000|2021-06-02 10:36:00|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|22
1622630170000|2021-06-02 10:36:10|4202.25|4201.65|4201.87|4201.27|4202.25|4201.65|4201.75|4201.15|73
1622630180000|2021-06-02 10:36:20|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|66
1622630190000|2021-06-02 10:36:30|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|70
1622630210000|2021-06-02 10:36:50|4201.5|4200.9|4201.5|4200.9|4201.62|4201.02|4201.5|4200.9|58
1622630220000|2021-06-02 10:37:00|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.37|4200.77|50
1622630230000|2021-06-02 10:37:10|4201.37|4200.77|4201.25|4200.65|4201.37|4200.77|4201.25|4200.65|14
1622630240000|2021-06-02 10:37:20|||||||||4
1622630250000|2021-06-02 10:37:30|||||||||2
1622630260000|2021-06-02 10:37:40|4201.5|4200.9|4201.75|4201.15|4201.75|4201.15|4201.5|4200.9|53
1622630270000|2021-06-02 10:37:50|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|11
1622630280000|2021-06-02 10:38:00|4201.62|4201.02|4201.5|4200.9|4201.75|4201.15|4201.5|4200.9|7
1622630290000|2021-06-02 10:38:10|||||||||1
1622630300000|2021-06-02 10:38:20|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|50
1622630310000|2021-06-02 10:38:30|4202.12|4201.52|4202.12|4201.52|4202.25|4201.65|4202.12|4201.52|20
1622630320000|2021-06-02 10:38:40|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202|4201.4|45
1622630330000|2021-06-02 10:38:50|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|33
1622630340000|2021-06-02 10:39:00|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|74
1622630350000|2021-06-02 10:39:10|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|0
1622630360000|2021-06-02 10:39:20|4201.87|4201.27|4201.75|4201.15|4201.87|4201.27|4201.75|4201.15|4
1622630370000|2021-06-02 10:39:30|4202|4201.4|4202|4201.4|4202|4201.4|4201.75|4201.15|3
1622630380000|2021-06-02 10:39:40|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|6
1622630400000|2021-06-02 10:40:00|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|8
1622630410000|2021-06-02 10:40:10|4202.25|4201.65|4202.12|4201.52|4202.25|4201.65|4202.12|4201.52|47
1622630420000|2021-06-02 10:40:20|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|4
1622630440000|2021-06-02 10:40:40|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|8
1622630450000|2021-06-02 10:40:50|||||||||11
1622630460000|2021-06-02 10:41:00|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|28
1622630480000|2021-06-02 10:41:20|4202.37|4201.77|4203|4202.4|4203|4202.4|4202.37|4201.77|364
1622630500000|2021-06-02 10:41:40|||||||||11
1622630510000|2021-06-02 10:41:50|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|103
1622630520000|2021-06-02 10:42:00|||||||||2
1622630530000|2021-06-02 10:42:10|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|22
1622630540000|2021-06-02 10:42:20|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|53
1622630550000|2021-06-02 10:42:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|10
1622630560000|2021-06-02 10:42:40|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|50
1622630570000|2021-06-02 10:42:50|||||||||4
1622630580000|2021-06-02 10:43:00|||||||||3
1622630590000|2021-06-02 10:43:10|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|67
1622630600000|2021-06-02 10:43:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|31
1622630610000|2021-06-02 10:43:30|||||||||2
1622630630000|2021-06-02 10:43:50|||||||||2
1622630640000|2021-06-02 10:44:00|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|55
1622630650000|2021-06-02 10:44:10|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|24
1622630660000|2021-06-02 10:44:20|||||||||1
1622630670000|2021-06-02 10:44:30|||||||||3
1622630680000|2021-06-02 10:44:40|||||||||3
1622630700000|2021-06-02 10:45:00|||||||||13
1622630710000|2021-06-02 10:45:10|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|74
1622630720000|2021-06-02 10:45:20|4202.62|4202.02|4202.87|4202.27|4202.87|4202.27|4202.62|4202.02|52
1622630730000|2021-06-02 10:45:30|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|16
1622630740000|2021-06-02 10:45:40|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|30
1622630770000|2021-06-02 10:46:10|||||||||3
1622630780000|2021-06-02 10:46:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|59
1622630810000|2021-06-02 10:46:50|||||||||1
1622630830000|2021-06-02 10:47:10|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|73
1622630840000|2021-06-02 10:47:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|14
1622630850000|2021-06-02 10:47:30|||||||||2
1622630870000|2021-06-02 10:47:50|||||||||1
1622630880000|2021-06-02 10:48:00|||||||||1
1622630890000|2021-06-02 10:48:10|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|10
1622630900000|2021-06-02 10:48:20|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|35
1622630910000|2021-06-02 10:48:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|32
1622630920000|2021-06-02 10:48:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|16
1622630930000|2021-06-02 10:48:50|||||||||4
1622630940000|2021-06-02 10:49:00|||||||||1
1622630950000|2021-06-02 10:49:10|||||||||1
1622630960000|2021-06-02 10:49:20|||||||||21
1622630970000|2021-06-02 10:49:30|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|37
1622630980000|2021-06-02 10:49:40|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|75
1622630990000|2021-06-02 10:49:50|||||||||3
1622631000000|2021-06-02 10:50:00|||||||||4
1622631010000|2021-06-02 10:50:10|||||||||1
1622631030000|2021-06-02 10:50:30|||||||||6
1622631060000|2021-06-02 10:51:00|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|16
1622631070000|2021-06-02 10:51:10|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|18
1622631080000|2021-06-02 10:51:20|||||||||2
1622631090000|2021-06-02 10:51:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|11
1622631120000|2021-06-02 10:52:00|||||||||10
1622631130000|2021-06-02 10:52:10|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|3
1622631140000|2021-06-02 10:52:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|25
1622631160000|2021-06-02 10:52:40|||||||||3
1622631170000|2021-06-02 10:52:50|||||||||12
1622631180000|2021-06-02 10:53:00|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|16
1622631210000|2021-06-02 10:53:30|||||||||23
1622631220000|2021-06-02 10:53:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|24
1622631240000|2021-06-02 10:54:00|4202.75|4202.15|4202.87|4202.27|4203|4202.4|4202.75|4202.15|41
1622631250000|2021-06-02 10:54:10|4202.75|4202.15|4202.75|4202.15|4203|4202.4|4202.75|4202.15|11
1622631260000|2021-06-02 10:54:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|2
1622631270000|2021-06-02 10:54:30|4203.25|4202.65|4203.25|4202.65|4203.37|4202.77|4203|4202.4|88
1622631280000|2021-06-02 10:54:40|4203.12|4202.52|4203.12|4202.52|4203.12|4202.52|4203|4202.4|15
1622631290000|2021-06-02 10:54:50|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|2
1622631300000|2021-06-02 10:55:00|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|19
1622631320000|2021-06-02 10:55:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.75|4202.15|16
1622631350000|2021-06-02 10:55:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|36
1622631360000|2021-06-02 10:56:00|||||||||9
1622631390000|2021-06-02 10:56:30|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|19
1622631400000|2021-06-02 10:56:40|||||||||2
1622631410000|2021-06-02 10:56:50|||||||||4
1622631420000|2021-06-02 10:57:00|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|33
1622631430000|2021-06-02 10:57:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|3
1622631440000|2021-06-02 10:57:20|||||||||13
1622631450000|2021-06-02 10:57:30|||||||||3
1622631460000|2021-06-02 10:57:40|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|162
1622631470000|2021-06-02 10:57:50|||||||||8
1622631480000|2021-06-02 10:58:00|||||||||4
1622631490000|2021-06-02 10:58:10|||||||||1
1622631500000|2021-06-02 10:58:20|||||||||2
1622631510000|2021-06-02 10:58:30|||||||||8
1622631520000|2021-06-02 10:58:40|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|34
1622631530000|2021-06-02 10:58:50|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|28
1622631540000|2021-06-02 10:59:00|||||||||6
1622631560000|2021-06-02 10:59:20|||||||||38
1622631570000|2021-06-02 10:59:30|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|61
1622631580000|2021-06-02 10:59:40|4202.87|4202.27|4203.25|4202.65|4203.25|4202.65|4202.87|4202.27|110
1622631590000|2021-06-02 10:59:50|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|121
1622631600000|2021-06-02 11:00:00|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|373
1622631610000|2021-06-02 11:00:10|||||||||28
1622631620000|2021-06-02 11:00:20|4204|4203.4|4204.25|4203.65|4204.25|4203.65|4204|4203.4|362
1622631630000|2021-06-02 11:00:30|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|107
1622631640000|2021-06-02 11:00:40|||||||||55
1622631650000|2021-06-02 11:00:50|4204|4203.4|4204|4203.4|4204.12|4203.52|4204|4203.4|124
1622631660000|2021-06-02 11:01:00|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|26
1622631670000|2021-06-02 11:01:10|||||||||152
1622631680000|2021-06-02 11:01:20|||||||||3
1622631690000|2021-06-02 11:01:30|||||||||1
1622631700000|2021-06-02 11:01:40|4204.5|4203.9|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|63
1622631710000|2021-06-02 11:01:50|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|27
1622631720000|2021-06-02 11:02:00|4204.12|4203.52|4204.5|4203.9|4204.5|4203.9|4204.12|4203.52|86
1622631730000|2021-06-02 11:02:10|4204.37|4203.77|4204.25|4203.65|4204.37|4203.77|4204.25|4203.65|31
1622631740000|2021-06-02 11:02:20|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|16
1622631750000|2021-06-02 11:02:30|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|103
1622631760000|2021-06-02 11:02:40|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|65
1622631770000|2021-06-02 11:02:50|||||||||2
1622631780000|2021-06-02 11:03:00|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|36
1622631790000|2021-06-02 11:03:10|||||||||6
1622631800000|2021-06-02 11:03:20|||||||||1
1622631810000|2021-06-02 11:03:30|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|54
1622631820000|2021-06-02 11:03:40|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|36
1622631830000|2021-06-02 11:03:50|||||||||5
1622631840000|2021-06-02 11:04:00|||||||||24
1622631850000|2021-06-02 11:04:10|||||||||4
1622631860000|2021-06-02 11:04:20|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|15
1622631870000|2021-06-02 11:04:30|||||||||3
1622631880000|2021-06-02 11:04:40|||||||||8
1622631890000|2021-06-02 11:04:50|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|27
1622631900000|2021-06-02 11:05:00|4204|4203.4|4204.25|4203.65|4204.25|4203.65|4204|4203.4|75
1622631910000|2021-06-02 11:05:10|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|38
1622631920000|2021-06-02 11:05:20|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|157
1622631930000|2021-06-02 11:05:30|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|21
1622631940000|2021-06-02 11:05:40|||||||||23
1622631950000|2021-06-02 11:05:50|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|111
1622631960000|2021-06-02 11:06:00|||||||||2
1622631970000|2021-06-02 11:06:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|40
1622631980000|2021-06-02 11:06:20|||||||||6
1622632000000|2021-06-02 11:06:40|||||||||9
1622632010000|2021-06-02 11:06:50|||||||||4
1622632020000|2021-06-02 11:07:00|||||||||74
1622632030000|2021-06-02 11:07:10|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|36
1622632050000|2021-06-02 11:07:30|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|122
1622632060000|2021-06-02 11:07:40|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|7
1622632080000|2021-06-02 11:08:00|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|34
1622632090000|2021-06-02 11:08:10|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|100
1622632100000|2021-06-02 11:08:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|10
1622632110000|2021-06-02 11:08:30|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|21
1622632120000|2021-06-02 11:08:40|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|11
1622632130000|2021-06-02 11:08:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|40
1622632140000|2021-06-02 11:09:00|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|59
1622632150000|2021-06-02 11:09:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|35
1622632160000|2021-06-02 11:09:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|18
1622632180000|2021-06-02 11:09:40|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|44
1622632190000|2021-06-02 11:09:50|||||||||3
1622632200000|2021-06-02 11:10:00|||||||||18
1622632210000|2021-06-02 11:10:10|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|43
1622632220000|2021-06-02 11:10:20|||||||||6
1622632230000|2021-06-02 11:10:30|||||||||2
1622632240000|2021-06-02 11:10:40|||||||||5
1622632250000|2021-06-02 11:10:50|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|55
1622632260000|2021-06-02 11:11:00|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|19
1622632270000|2021-06-02 11:11:10|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|150
1622632280000|2021-06-02 11:11:20|4203.75|4203.15|4203.75|4203.15|4204|4203.4|4203.75|4203.15|69
1622632290000|2021-06-02 11:11:30|||||||||3
1622632300000|2021-06-02 11:11:40|||||||||18
1622632310000|2021-06-02 11:11:50|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|4203.62|4203.02|19
1622632320000|2021-06-02 11:12:00|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|7
1622632330000|2021-06-02 11:12:10|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|25
1622632340000|2021-06-02 11:12:20|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|6
1622632350000|2021-06-02 11:12:30|||||||||2
1622632360000|2021-06-02 11:12:40|||||||||3
1622632370000|2021-06-02 11:12:50|||||||||3
1622632380000|2021-06-02 11:13:00|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|75
1622632410000|2021-06-02 11:13:30|||||||||47
1622632420000|2021-06-02 11:13:40|||||||||5
1622632430000|2021-06-02 11:13:50|||||||||7
1622632440000|2021-06-02 11:14:00|||||||||8
1622632450000|2021-06-02 11:14:10|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|59
1622632460000|2021-06-02 11:14:20|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|86
1622632470000|2021-06-02 11:14:30|||||||||5
1622632480000|2021-06-02 11:14:40|||||||||1
1622632500000|2021-06-02 11:15:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|82
1622632510000|2021-06-02 11:15:10|||||||||8
1622632520000|2021-06-02 11:15:20|4203.75|4203.15|4204|4203.4|4204|4203.4|4203.75|4203.15|46
1622632530000|2021-06-02 11:15:30|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|3
1622632540000|2021-06-02 11:15:40|||||||||32
1622632550000|2021-06-02 11:15:50|||||||||46
1622632560000|2021-06-02 11:16:00|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|76
1622632570000|2021-06-02 11:16:10|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|11
1622632580000|2021-06-02 11:16:20|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|18
1622632590000|2021-06-02 11:16:30|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|14
1622632600000|2021-06-02 11:16:40|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|23
1622632610000|2021-06-02 11:16:50|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|31
1622632620000|2021-06-02 11:17:00|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|157
1622632630000|2021-06-02 11:17:10|||||||||1
1622632640000|2021-06-02 11:17:20|4203.5|4202.9|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|115
1622632650000|2021-06-02 11:17:30|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|13
1622632660000|2021-06-02 11:17:40|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.25|4202.65|94
1622632670000|2021-06-02 11:17:50|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|6
1622632690000|2021-06-02 11:18:10|4203.37|4202.77|4203.37|4202.77|4203.37|4202.77|4203.25|4202.65|25
1622632700000|2021-06-02 11:18:20|4203.25|4202.65|4203.37|4202.77|4203.5|4202.9|4203.25|4202.65|22
1622632710000|2021-06-02 11:18:30|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|6
1622632720000|2021-06-02 11:18:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|162
1622632730000|2021-06-02 11:18:50|||||||||12
1622632740000|2021-06-02 11:19:00|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|64
1622632750000|2021-06-02 11:19:10|4202.5|4201.9|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|152
1622632760000|2021-06-02 11:19:20|||||||||17
1622632770000|2021-06-02 11:19:30|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|45
1622632780000|2021-06-02 11:19:40|4202.87|4202.27|4202.5|4201.9|4202.87|4202.27|4202.5|4201.9|42
1622632790000|2021-06-02 11:19:50|||||||||14
1622632800000|2021-06-02 11:20:00|4202.37|4201.77|4202|4201.4|4202.37|4201.77|4202|4201.4|100
1622632810000|2021-06-02 11:20:10|4201.75|4201.15|4202|4201.4|4202|4201.4|4201.75|4201.15|58
1622632820000|2021-06-02 11:20:20|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|61
1622632830000|2021-06-02 11:20:30|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|62
1622632840000|2021-06-02 11:20:40|4201.5|4200.9|4201.5|4200.9|4201.5|4200.9|4201.12|4200.52|122
1622632850000|2021-06-02 11:20:50|4201.25|4200.65|4201.25|4200.65|4201.5|4200.9|4201.25|4200.65|53
1622632860000|2021-06-02 11:21:00|4201|4200.4|4200.5|4199.9|4201.25|4200.65|4200.5|4199.9|208
1622632870000|2021-06-02 11:21:10|4200.25|4199.65|4200.5|4199.9|4200.75|4200.15|4200.25|4199.65|202
1622632880000|2021-06-02 11:21:20|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200|4199.4|201
1622632890000|2021-06-02 11:21:30|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200.25|4199.65|97
1622632900000|2021-06-02 11:21:40|4200.12|4199.52|4200.25|4199.65|4200.5|4199.9|4200.12|4199.52|56
1622632910000|2021-06-02 11:21:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.37|4199.77|7
1622632920000|2021-06-02 11:22:00|4200.37|4199.77|4200.25|4199.65|4200.37|4199.77|4200.25|4199.65|130
1622632930000|2021-06-02 11:22:10|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|80
1622632950000|2021-06-02 11:22:30|||||||||2
1622632960000|2021-06-02 11:22:40|||||||||4
1622632970000|2021-06-02 11:22:50|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4200.25|4199.65|34
1622632980000|2021-06-02 11:23:00|4200.75|4200.15|4201|4200.4|4201|4200.4|4200.75|4200.15|62
1622632990000|2021-06-02 11:23:10|4201.12|4200.52|4201.25|4200.65|4201.25|4200.65|4201|4200.4|81
1622633000000|2021-06-02 11:23:20|||||||||17
1622633010000|2021-06-02 11:23:30|4201.37|4200.77|4201.5|4200.9|4201.5|4200.9|4201.25|4200.65|33
1622633020000|2021-06-02 11:23:40|4201.62|4201.02|4201.75|4201.15|4201.75|4201.15|4201.62|4201.02|42
1622633030000|2021-06-02 11:23:50|||||||||19
1622633040000|2021-06-02 11:24:00|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.75|4201.15|79
1622633050000|2021-06-02 11:24:10|||||||||5
1622633060000|2021-06-02 11:24:20|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|134
1622633070000|2021-06-02 11:24:30|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|95
1622633080000|2021-06-02 11:24:40|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|49
1622633090000|2021-06-02 11:24:50|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|48
1622633100000|2021-06-02 11:25:00|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|32
1622633110000|2021-06-02 11:25:10|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|35
1622633120000|2021-06-02 11:25:20|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|3
1622633130000|2021-06-02 11:25:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|113
1622633140000|2021-06-02 11:25:40|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|128
1622633150000|2021-06-02 11:25:50|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|6
1622633160000|2021-06-02 11:26:00|||||||||29
1622633170000|2021-06-02 11:26:10|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|26
1622633180000|2021-06-02 11:26:20|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|49
1622633190000|2021-06-02 11:26:30|||||||||16
1622633200000|2021-06-02 11:26:40|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|5
1622633210000|2021-06-02 11:26:50|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|67
1622633220000|2021-06-02 11:27:00|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|86
1622633230000|2021-06-02 11:27:10|||||||||1
1622633240000|2021-06-02 11:27:20|||||||||20
1622633250000|2021-06-02 11:27:30|||||||||52
1622633270000|2021-06-02 11:27:50|||||||||1
1622633280000|2021-06-02 11:28:00|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|37
1622633290000|2021-06-02 11:28:10|4202.12|4201.52|4201.75|4201.15|4202.12|4201.52|4201.5|4200.9|93
1622633300000|2021-06-02 11:28:20|||||||||4
1622633310000|2021-06-02 11:28:30|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|46
1622633320000|2021-06-02 11:28:40|||||||||8
1622633330000|2021-06-02 11:28:50|||||||||16
1622633340000|2021-06-02 11:29:00|||||||||2
1622633350000|2021-06-02 11:29:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|9
1622633360000|2021-06-02 11:29:20|4202|4201.4|4202|4201.4|4202|4201.4|4202|4201.4|12
1622633370000|2021-06-02 11:29:30|||||||||2
1622633380000|2021-06-02 11:29:40|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.75|4201.15|66
1622633390000|2021-06-02 11:29:50|4201.87|4201.27|4202|4201.4|4202|4201.4|4201.87|4201.27|10
1622633400000|2021-06-02 11:30:00|4202.25|4201.65|4202|4201.4|4202.5|4201.9|4202|4201.4|76
1622633410000|2021-06-02 11:30:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|27
1622633420000|2021-06-02 11:30:20|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202|4201.4|26
1622633430000|2021-06-02 11:30:30|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|8
1622633440000|2021-06-02 11:30:40|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|25
1622633460000|2021-06-02 11:31:00|4202.12|4201.52|4202.12|4201.52|4202.25|4201.65|4202.12|4201.52|10
1622633470000|2021-06-02 11:31:10|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|8
1622633480000|2021-06-02 11:31:20|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|7
1622633490000|2021-06-02 11:31:30|||||||||41
1622633500000|2021-06-02 11:31:40|||||||||4
1622633510000|2021-06-02 11:31:50|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|187
1622633520000|2021-06-02 11:32:00|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|14
1622633530000|2021-06-02 11:32:10|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|25
1622633540000|2021-06-02 11:32:20|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|76
1622633550000|2021-06-02 11:32:30|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|30
1622633570000|2021-06-02 11:32:50|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|22
1622633580000|2021-06-02 11:33:00|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|67
1622633590000|2021-06-02 11:33:10|||||||||53
1622633600000|2021-06-02 11:33:20|4202.75|4202.15|4202.75|4202.15|4203|4202.4|4202.75|4202.15|50
1622633610000|2021-06-02 11:33:30|||||||||10
1622633620000|2021-06-02 11:33:40|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|6
1622633630000|2021-06-02 11:33:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|76
1622633640000|2021-06-02 11:34:00|4202.12|4201.52|4202|4201.4|4202.12|4201.52|4202|4201.4|22
1622633650000|2021-06-02 11:34:10|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|4202.12|4201.52|34
1622633660000|2021-06-02 11:34:20|4202|4201.4|4202|4201.4|4202.25|4201.65|4202|4201.4|6
1622633670000|2021-06-02 11:34:30|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|31
1622633680000|2021-06-02 11:34:40|4202.12|4201.52|4202.25|4201.65|4202.25|4201.65|4202|4201.4|6
1622633690000|2021-06-02 11:34:50|||||||||46
1622633700000|2021-06-02 11:35:00|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|26
1622633710000|2021-06-02 11:35:10|||||||||4
1622633720000|2021-06-02 11:35:20|4202.75|4202.15|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|72
1622633730000|2021-06-02 11:35:30|||||||||5
1622633740000|2021-06-02 11:35:40|4202.87|4202.27|4203|4202.4|4203.12|4202.52|4202.87|4202.27|103
1622633750000|2021-06-02 11:35:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|106
1622633760000|2021-06-02 11:36:00|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|24
1622633770000|2021-06-02 11:36:10|||||||||3
1622633790000|2021-06-02 11:36:30|||||||||26
1622633800000|2021-06-02 11:36:40|4203.12|4202.52|4203.12|4202.52|4203.25|4202.65|4203|4202.4|37
1622633810000|2021-06-02 11:36:50|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|43
1622633820000|2021-06-02 11:37:00|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|14
1622633840000|2021-06-02 11:37:20|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|64
1622633850000|2021-06-02 11:37:30|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|43
1622633860000|2021-06-02 11:37:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|18
1622633870000|2021-06-02 11:37:50|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|4202.5|4201.9|25
1622633880000|2021-06-02 11:38:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|49
1622633900000|2021-06-02 11:38:20|||||||||1
1622633910000|2021-06-02 11:38:30|4202.62|4202.02|4202.62|4202.02|4202.75|4202.15|4202.62|4202.02|28
1622633920000|2021-06-02 11:38:40|4202.5|4201.9|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|57
1622633930000|2021-06-02 11:38:50|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|28
1622633940000|2021-06-02 11:39:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|5
1622633950000|2021-06-02 11:39:10|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|21
1622633960000|2021-06-02 11:39:20|4202.62|4202.02|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|9
1622633970000|2021-06-02 11:39:30|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|2
1622633980000|2021-06-02 11:39:40|4202.87|4202.27|4202.75|4202.15|4202.87|4202.27|4202.75|4202.15|35
1622633990000|2021-06-02 11:39:50|||||||||4
1622634000000|2021-06-02 11:40:00|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|14
1622634010000|2021-06-02 11:40:10|4202.62|4202.02|4202.5|4201.9|4202.75|4202.15|4202.5|4201.9|24
1622634020000|2021-06-02 11:40:20|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.5|4201.9|15
1622634030000|2021-06-02 11:40:30|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|28
1622634040000|2021-06-02 11:40:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|2
1622634050000|2021-06-02 11:40:50|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|4202.87|4202.27|0
1622634060000|2021-06-02 11:41:00|4203|4202.4|4203.25|4202.65|4203.5|4202.9|4203|4202.4|139
1622634070000|2021-06-02 11:41:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|55
1622634080000|2021-06-02 11:41:20|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|20
1622634090000|2021-06-02 11:41:30|||||||||8
1622634100000|2021-06-02 11:41:40|4203.62|4203.02|4204|4203.4|4204|4203.4|4203.62|4203.02|78
1622634110000|2021-06-02 11:41:50|||||||||1
1622634120000|2021-06-02 11:42:00|||||||||71
1622634130000|2021-06-02 11:42:10|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|13
1622634140000|2021-06-02 11:42:20|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|21
1622634150000|2021-06-02 11:42:30|||||||||68
1622634160000|2021-06-02 11:42:40|||||||||38
1622634170000|2021-06-02 11:42:50|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|67
1622634180000|2021-06-02 11:43:00|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|51
1622634190000|2021-06-02 11:43:10|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204|4203.4|22
1622634200000|2021-06-02 11:43:20|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|9
1622634210000|2021-06-02 11:43:30|4203.75|4203.15|4204|4203.4|4204|4203.4|4203.75|4203.15|41
1622634230000|2021-06-02 11:43:50|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|21
1622634240000|2021-06-02 11:44:00|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|31
1622634250000|2021-06-02 11:44:10|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|36
1622634260000|2021-06-02 11:44:20|||||||||2
1622634270000|2021-06-02 11:44:30|4203.5|4202.9|4203.75|4203.15|4203.87|4203.27|4203.5|4202.9|42
1622634280000|2021-06-02 11:44:40|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|36
1622634290000|2021-06-02 11:44:50|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|13
1622634300000|2021-06-02 11:45:00|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|86
1622634310000|2021-06-02 11:45:10|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|56
1622634320000|2021-06-02 11:45:20|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|12
1622634330000|2021-06-02 11:45:30|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|59
1622634340000|2021-06-02 11:45:40|||||||||7
1622634360000|2021-06-02 11:46:00|||||||||33
1622634370000|2021-06-02 11:46:10|||||||||2
1622634380000|2021-06-02 11:46:20|4203.75|4203.15|4204|4203.4|4204|4203.4|4203.75|4203.15|46
1622634390000|2021-06-02 11:46:30|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.87|4203.27|43
1622634400000|2021-06-02 11:46:40|||||||||7
1622634430000|2021-06-02 11:47:10|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|101
1622634440000|2021-06-02 11:47:20|||||||||49
1622634450000|2021-06-02 11:47:30|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|15
1622634470000|2021-06-02 11:47:50|4203.87|4203.27|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|29
1622634490000|2021-06-02 11:48:10|||||||||1
1622634500000|2021-06-02 11:48:20|4204.25|4203.65|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|242
1622634510000|2021-06-02 11:48:30|4204.37|4203.77|4204.25|4203.65|4204.37|4203.77|4204.25|4203.65|34
1622634520000|2021-06-02 11:48:40|||||||||3
1622634530000|2021-06-02 11:48:50|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|11
1622634540000|2021-06-02 11:49:00|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|73
1622634550000|2021-06-02 11:49:10|||||||||3
1622634570000|2021-06-02 11:49:30|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|89
1622634580000|2021-06-02 11:49:40|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|191
1622634590000|2021-06-02 11:49:50|||||||||1
1622634600000|2021-06-02 11:50:00|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|25
1622634620000|2021-06-02 11:50:20|4204.12|4203.52|4204|4203.4|4204.25|4203.65|4204|4203.4|20
1622634630000|2021-06-02 11:50:30|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|5
1622634640000|2021-06-02 11:50:40|||||||||24
1622634650000|2021-06-02 11:50:50|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|24
1622634660000|2021-06-02 11:51:00|||||||||5
1622634670000|2021-06-02 11:51:10|4204.12|4203.52|4204|4203.4|4204.12|4203.52|4204|4203.4|24
1622634680000|2021-06-02 11:51:20|||||||||4
1622634690000|2021-06-02 11:51:30|||||||||5
1622634730000|2021-06-02 11:52:10|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|22
1622634740000|2021-06-02 11:52:20|||||||||48
1622634750000|2021-06-02 11:52:30|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|17
1622634760000|2021-06-02 11:52:40|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|3
1622634770000|2021-06-02 11:52:50|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|58
1622634780000|2021-06-02 11:53:00|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|20
1622634790000|2021-06-02 11:53:10|||||||||6
1622634800000|2021-06-02 11:53:20|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|103
1622634810000|2021-06-02 11:53:30|4202.87|4202.27|4202.87|4202.27|4203|4202.4|4202.75|4202.15|42
1622634820000|2021-06-02 11:53:40|4202.75|4202.15|4203|4202.4|4203|4202.4|4202.75|4202.15|19
1622634830000|2021-06-02 11:53:50|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|4202.75|4202.15|17
1622634840000|2021-06-02 11:54:00|4202.5|4201.9|4202.5|4201.9|4202.62|4202.02|4202.5|4201.9|51
1622634850000|2021-06-02 11:54:10|4202.25|4201.65|4202.25|4201.65|4202.25|4201.65|4202.12|4201.52|54
1622634860000|2021-06-02 11:54:20|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|44
1622634870000|2021-06-02 11:54:30|4202.37|4201.77|4202.25|4201.65|4202.5|4201.9|4202.25|4201.65|20
1622634880000|2021-06-02 11:54:40|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4202.37|4201.77|16
1622634890000|2021-06-02 11:54:50|4202.25|4201.65|4202.5|4201.9|4202.5|4201.9|4202.25|4201.65|49
1622634900000|2021-06-02 11:55:00|4202.37|4201.77|4202.25|4201.65|4202.37|4201.77|4202.25|4201.65|20
1622634910000|2021-06-02 11:55:10|4202|4201.4|4202.25|4201.65|4202.25|4201.65|4202|4201.4|41
1622634920000|2021-06-02 11:55:20|||||||||2
1622634930000|2021-06-02 11:55:30|4202.37|4201.77|4202.75|4202.15|4202.75|4202.15|4202.37|4201.77|64
1622634940000|2021-06-02 11:55:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|30
1622634950000|2021-06-02 11:55:50|4203.12|4202.52|4203|4202.4|4203.25|4202.65|4203|4202.4|20
1622634960000|2021-06-02 11:56:00|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|17
1622634990000|2021-06-02 11:56:30|||||||||10
1622635000000|2021-06-02 11:56:40|4203.5|4202.9|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|141
1622635010000|2021-06-02 11:56:50|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|58
1622635020000|2021-06-02 11:57:00|||||||||1
1622635030000|2021-06-02 11:57:10|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|32
1622635040000|2021-06-02 11:57:20|||||||||2
1622635050000|2021-06-02 11:57:30|||||||||1
1622635060000|2021-06-02 11:57:40|||||||||2
1622635070000|2021-06-02 11:57:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|79
1622635080000|2021-06-02 11:58:00|||||||||1
1622635090000|2021-06-02 11:58:10|||||||||7
1622635100000|2021-06-02 11:58:20|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|32
1622635110000|2021-06-02 11:58:30|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|33
1622635120000|2021-06-02 11:58:40|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|4
1622635130000|2021-06-02 11:58:50|||||||||1
1622635140000|2021-06-02 11:59:00|||||||||12
1622635160000|2021-06-02 11:59:20|||||||||15
1622635170000|2021-06-02 11:59:30|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|35
1622635180000|2021-06-02 11:59:40|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|17
1622635190000|2021-06-02 11:59:50|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|27
1622635200000|2021-06-02 12:00:00|4203.62|4203.02|4204|4203.4|4204|4203.4|4203.5|4202.9|115
1622635210000|2021-06-02 12:00:10|4203.75|4203.15|4203.75|4203.15|4203.87|4203.27|4203.75|4203.15|54
1622635230000|2021-06-02 12:00:30|||||||||2
1622635240000|2021-06-02 12:00:40|4203.87|4203.27|4203.75|4203.15|4204|4203.4|4203.75|4203.15|62
1622635250000|2021-06-02 12:00:50|4203.87|4203.27|4204|4203.4|4204|4203.4|4203.75|4203.15|46
1622635260000|2021-06-02 12:01:00|4203.75|4203.15|4203.75|4203.15|4204|4203.4|4203.5|4202.9|134
1622635270000|2021-06-02 12:01:10|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|80
1622635280000|2021-06-02 12:01:20|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|44
1622635290000|2021-06-02 12:01:30|4204|4203.4|4203.75|4203.15|4204|4203.4|4203.75|4203.15|54
1622635300000|2021-06-02 12:01:40|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|53
1622635310000|2021-06-02 12:01:50|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|62
1622635320000|2021-06-02 12:02:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|41
1622635330000|2021-06-02 12:02:10|||||||||43
1622635340000|2021-06-02 12:02:20|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|35
1622635350000|2021-06-02 12:02:30|4203.62|4203.02|4203.25|4202.65|4203.62|4203.02|4203.25|4202.65|40
1622635360000|2021-06-02 12:02:40|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|36
1622635370000|2021-06-02 12:02:50|||||||||2
1622635380000|2021-06-02 12:03:00|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|51
1622635390000|2021-06-02 12:03:10|||||||||4
1622635400000|2021-06-02 12:03:20|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|29
1622635410000|2021-06-02 12:03:30|4203.37|4202.77|4203|4202.4|4203.37|4202.77|4203|4202.4|119
1622635420000|2021-06-02 12:03:40|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|61
1622635430000|2021-06-02 12:03:50|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|104
1622635440000|2021-06-02 12:04:00|4203.37|4202.77|4203.25|4202.65|4203.37|4202.77|4203.25|4202.65|48
1622635450000|2021-06-02 12:04:10|4203|4202.4|4203.25|4202.65|4203.5|4202.9|4203|4202.4|112
1622635460000|2021-06-02 12:04:20|4203.37|4202.77|4203|4202.4|4203.37|4202.77|4203|4202.4|90
1622635470000|2021-06-02 12:04:30|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203|4202.4|87
1622635480000|2021-06-02 12:04:40|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|7
1622635490000|2021-06-02 12:04:50|||||||||5
1622635510000|2021-06-02 12:05:10|||||||||1
1622635520000|2021-06-02 12:05:20|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|111
1622635530000|2021-06-02 12:05:30|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|43
1622635540000|2021-06-02 12:05:40|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|10
1622635550000|2021-06-02 12:05:50|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|51
1622635570000|2021-06-02 12:06:10|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|19
1622635590000|2021-06-02 12:06:30|||||||||11
1622635600000|2021-06-02 12:06:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|52
1622635610000|2021-06-02 12:06:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|28
1622635620000|2021-06-02 12:07:00|4202.87|4202.27|4202.75|4202.15|4203|4202.4|4202.75|4202.15|14
1622635630000|2021-06-02 12:07:10|||||||||71
1622635640000|2021-06-02 12:07:20|4203|4202.4|4202.75|4202.15|4203|4202.4|4202.75|4202.15|32
1622635650000|2021-06-02 12:07:30|4202.62|4202.02|4202.75|4202.15|4202.75|4202.15|4202.62|4202.02|15
1622635660000|2021-06-02 12:07:40|4203|4202.4|4203|4202.4|4203|4202.4|4202.75|4202.15|167
1622635670000|2021-06-02 12:07:50|4203.25|4202.65|4203.25|4202.65|4203.37|4202.77|4203.12|4202.52|55
1622635690000|2021-06-02 12:08:10|||||||||2
1622635700000|2021-06-02 12:08:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|15
1622635710000|2021-06-02 12:08:30|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|28
1622635720000|2021-06-02 12:08:40|4203|4202.4|4203|4202.4|4203|4202.4|4203|4202.4|57
1622635730000|2021-06-02 12:08:50|4202.87|4202.27|4203|4202.4|4203|4202.4|4202.87|4202.27|31
1622635740000|2021-06-02 12:09:00|||||||||1
1622635750000|2021-06-02 12:09:10|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|34
1622635760000|2021-06-02 12:09:20|||||||||6
1622635770000|2021-06-02 12:09:30|||||||||2
1622635780000|2021-06-02 12:09:40|4203.12|4202.52|4203|4202.4|4203.12|4202.52|4203|4202.4|27
1622635790000|2021-06-02 12:09:50|||||||||3
1622635800000|2021-06-02 12:10:00|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|121
1622635810000|2021-06-02 12:10:10|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|50
1622635820000|2021-06-02 12:10:20|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|294
1622635830000|2021-06-02 12:10:30|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|29
1622635840000|2021-06-02 12:10:40|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|57
1622635850000|2021-06-02 12:10:50|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203.12|4202.52|15
1622635860000|2021-06-02 12:11:00|4203|4202.4|4203.25|4202.65|4203.25|4202.65|4203|4202.4|48
1622635870000|2021-06-02 12:11:10|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|28
1622635880000|2021-06-02 12:11:20|||||||||4
1622635900000|2021-06-02 12:11:40|4203.25|4202.65|4203.5|4202.9|4203.5|4202.9|4203.25|4202.65|93
1622635910000|2021-06-02 12:11:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|104
1622635920000|2021-06-02 12:12:00|4203|4202.4|4203|4202.4|4203.12|4202.52|4203|4202.4|28
1622635930000|2021-06-02 12:12:10|||||||||5
1622635940000|2021-06-02 12:12:20|||||||||5
1622635960000|2021-06-02 12:12:40|4203.25|4202.65|4203|4202.4|4203.25|4202.65|4203|4202.4|85
1622635970000|2021-06-02 12:12:50|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|4203.25|4202.65|24
1622635980000|2021-06-02 12:13:00|||||||||30
1622635990000|2021-06-02 12:13:10|4203.12|4202.52|4203.25|4202.65|4203.25|4202.65|4203|4202.4|74
1622636010000|2021-06-02 12:13:30|4203.5|4202.9|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|26
1622636020000|2021-06-02 12:13:40|4203.37|4202.77|4203.25|4202.65|4203.5|4202.9|4203.25|4202.65|24
1622636030000|2021-06-02 12:13:50|4203.37|4202.77|4203.5|4202.9|4203.5|4202.9|4203.37|4202.77|3
1622636040000|2021-06-02 12:14:00|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.5|4202.9|38
1622636050000|2021-06-02 12:14:10|4203.62|4203.02|4203.5|4202.9|4203.75|4203.15|4203.5|4202.9|35
1622636060000|2021-06-02 12:14:20|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|4203.75|4203.15|17
1622636070000|2021-06-02 12:14:30|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|82
1622636080000|2021-06-02 12:14:40|||||||||15
1622636090000|2021-06-02 12:14:50|4203.62|4203.02|4203.5|4202.9|4203.62|4203.02|4203.5|4202.9|52
1622636100000|2021-06-02 12:15:00|4203.62|4203.02|4203.62|4203.02|4203.75|4203.15|4203.5|4202.9|35
1622636110000|2021-06-02 12:15:10|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|4203.5|4202.9|10
1622636130000|2021-06-02 12:15:30|4203.62|4203.02|4203.75|4203.15|4203.75|4203.15|4203.62|4203.02|121
1622636140000|2021-06-02 12:15:40|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|34
1622636150000|2021-06-02 12:15:50|||||||||57
1622636160000|2021-06-02 12:16:00|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|76
1622636170000|2021-06-02 12:16:10|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|68
1622636180000|2021-06-02 12:16:20|||||||||4
1622636190000|2021-06-02 12:16:30|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|100
1622636200000|2021-06-02 12:16:40|||||||||2
1622636220000|2021-06-02 12:17:00|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|195
1622636230000|2021-06-02 12:17:10|4204.12|4203.52|4204|4203.4|4204.25|4203.65|4204|4203.4|36
1622636240000|2021-06-02 12:17:20|||||||||1
1622636260000|2021-06-02 12:17:40|4204.12|4203.52|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|28
1622636270000|2021-06-02 12:17:50|||||||||3
1622636280000|2021-06-02 12:18:00|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|4204.5|4203.9|287
1622636290000|2021-06-02 12:18:10|||||||||27
1622636300000|2021-06-02 12:18:20|4204.25|4203.65|4204.25|4203.65|4204.37|4203.77|4204.25|4203.65|174
1622636310000|2021-06-02 12:18:30|||||||||1
1622636320000|2021-06-02 12:18:40|||||||||1
1622636330000|2021-06-02 12:18:50|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|51
1622636340000|2021-06-02 12:19:00|||||||||11
1622636350000|2021-06-02 12:19:10|||||||||33
1622636380000|2021-06-02 12:19:40|||||||||5
1622636400000|2021-06-02 12:20:00|4204.25|4203.65|4204.25|4203.65|4204.25|4203.65|4204.12|4203.52|68
1622636410000|2021-06-02 12:20:10|4204.5|4203.9|4204.75|4204.15|4204.75|4204.15|4204.5|4203.9|223
1622636420000|2021-06-02 12:20:20|4204.87|4204.27|4204.5|4203.9|4204.87|4204.27|4204.5|4203.9|210
1622636430000|2021-06-02 12:20:30|4204.62|4204.02|4204.5|4203.9|4204.75|4204.15|4204.5|4203.9|104
1622636440000|2021-06-02 12:20:40|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.37|4203.77|30
1622636450000|2021-06-02 12:20:50|4204.37|4203.77|4204.25|4203.65|4204.5|4203.9|4204.25|4203.65|21
1622636460000|2021-06-02 12:21:00|||||||||17
1622636470000|2021-06-02 12:21:10|4204.37|4203.77|4204.5|4203.9|4204.5|4203.9|4204.25|4203.65|38
1622636480000|2021-06-02 12:21:20|||||||||26
1622636490000|2021-06-02 12:21:30|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|26
1622636510000|2021-06-02 12:21:50|||||||||6
1622636520000|2021-06-02 12:22:00|4204.87|4204.27|4205.25|4204.65|4205.25|4204.65|4204.87|4204.27|432
1622636530000|2021-06-02 12:22:10|4205.37|4204.77|4205|4204.4|4205.37|4204.77|4205|4204.4|87
1622636540000|2021-06-02 12:22:20|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|37
1622636550000|2021-06-02 12:22:30|||||||||12
1622636560000|2021-06-02 12:22:40|||||||||13
1622636570000|2021-06-02 12:22:50|4205|4204.4|4205|4204.4|4205|4204.4|4205|4204.4|59
1622636580000|2021-06-02 12:23:00|||||||||5
1622636590000|2021-06-02 12:23:10|||||||||4
1622636600000|2021-06-02 12:23:20|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|62
1622636610000|2021-06-02 12:23:30|4205.37|4204.77|4205.25|4204.65|4205.37|4204.77|4205.25|4204.65|69
1622636620000|2021-06-02 12:23:40|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|120
1622636630000|2021-06-02 12:23:50|||||||||1
1622636640000|2021-06-02 12:24:00|||||||||26
1622636650000|2021-06-02 12:24:10|||||||||121
1622636660000|2021-06-02 12:24:20|4205.25|4204.65|4205.5|4204.9|4205.5|4204.9|4205.25|4204.65|84
1622636670000|2021-06-02 12:24:30|||||||||4
1622636680000|2021-06-02 12:24:40|4205.75|4205.15|4205.5|4204.9|4205.75|4205.15|4205.5|4204.9|192
1622636690000|2021-06-02 12:24:50|4205.62|4205.02|4205.5|4204.9|4205.62|4205.02|4205.5|4204.9|38
1622636700000|2021-06-02 12:25:00|||||||||42
1622636710000|2021-06-02 12:25:10|4205.37|4204.77|4205.25|4204.65|4205.5|4204.9|4205.25|4204.65|152
1622636720000|2021-06-02 12:25:20|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|33
1622636730000|2021-06-02 12:25:30|4205.25|4204.65|4205.5|4204.9|4205.5|4204.9|4205.25|4204.65|83
1622636740000|2021-06-02 12:25:40|4205.75|4205.15|4205.75|4205.15|4206|4205.4|4205.75|4205.15|271
1622636750000|2021-06-02 12:25:50|4205.87|4205.27|4205.75|4205.15|4206|4205.4|4205.75|4205.15|162
1622636760000|2021-06-02 12:26:00|4205.62|4205.02|4205.75|4205.15|4205.75|4205.15|4205.5|4204.9|100
1622636770000|2021-06-02 12:26:10|4205.5|4204.9|4205.75|4205.15|4205.75|4205.15|4205.5|4204.9|109
1622636780000|2021-06-02 12:26:20|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|80
1622636790000|2021-06-02 12:26:30|4205.87|4205.27|4206.25|4205.65|4206.25|4205.65|4205.87|4205.27|250
1622636800000|2021-06-02 12:26:40|4206|4205.4|4206.25|4205.65|4206.25|4205.65|4206|4205.4|186
1622636810000|2021-06-02 12:26:50|4206|4205.4|4206.25|4205.65|4206.25|4205.65|4206|4205.4|52
1622636820000|2021-06-02 12:27:00|4206.12|4205.52|4206|4205.4|4206.25|4205.65|4206|4205.4|135
1622636830000|2021-06-02 12:27:10|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|17
1622636840000|2021-06-02 12:27:20|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.37|4205.77|103
1622636850000|2021-06-02 12:27:30|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|319
1622636860000|2021-06-02 12:27:40|4206.87|4206.27|4207|4206.4|4207.25|4206.65|4206.87|4206.27|514
1622636870000|2021-06-02 12:27:50|4207.25|4206.65|4207.5|4206.9|4207.5|4206.9|4207|4206.4|259
1622636880000|2021-06-02 12:28:00|4207.37|4206.77|4207.75|4207.15|4207.75|4207.15|4207.37|4206.77|425
1622636890000|2021-06-02 12:28:10|4207.87|4207.27|4208|4207.4|4208|4207.4|4207.75|4207.15|274
1622636900000|2021-06-02 12:28:20|4207.87|4207.27|4207.5|4206.9|4207.87|4207.27|4207.5|4206.9|266
1622636910000|2021-06-02 12:28:30|4207.62|4207.02|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|124
1622636920000|2021-06-02 12:28:40|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|4207.5|4206.9|51
1622636930000|2021-06-02 12:28:50|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|85
1622636940000|2021-06-02 12:29:00|4208.25|4207.65|4208.75|4208.15|4208.75|4208.15|4208.25|4207.65|391
1622636950000|2021-06-02 12:29:10|4208.5|4207.9|4208.5|4207.9|4208.75|4208.15|4208.5|4207.9|201
1622636960000|2021-06-02 12:29:20|4208.37|4207.77|4208.25|4207.65|4208.5|4207.9|4208.25|4207.65|247
1622636970000|2021-06-02 12:29:30|4208|4207.4|4208|4207.4|4208|4207.4|4207.75|4207.15|115
1622636980000|2021-06-02 12:29:40|4207.87|4207.27|4207.75|4207.15|4207.87|4207.27|4207.75|4207.15|96
1622636990000|2021-06-02 12:29:50|4207.5|4206.9|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|88
1622637000000|2021-06-02 12:30:00|4207.62|4207.02|4207.75|4207.15|4207.87|4207.27|4207.62|4207.02|94
1622637010000|2021-06-02 12:30:10|4207.87|4207.27|4208|4207.4|4208|4207.4|4207.75|4207.15|67
1622637020000|2021-06-02 12:30:20|||||||||5
1622637030000|2021-06-02 12:30:30|4208.12|4207.52|4208|4207.4|4208.12|4207.52|4208|4207.4|227
1622637040000|2021-06-02 12:30:40|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|52
1622637050000|2021-06-02 12:30:50|4208.12|4207.52|4208|4207.4|4208.12|4207.52|4208|4207.4|83
1622637060000|2021-06-02 12:31:00|4207.87|4207.27|4207.62|4207.02|4207.87|4207.27|4207.62|4207.02|65
1622637070000|2021-06-02 12:31:10|4207.75|4207.15|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|96
1622637080000|2021-06-02 12:31:20|||||||||15
1622637090000|2021-06-02 12:31:30|4207.75|4207.15|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|171
1622637100000|2021-06-02 12:31:40|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|39
1622637110000|2021-06-02 12:31:50|4208|4207.4|4208.25|4207.65|4208.25|4207.65|4208|4207.4|81
1622637120000|2021-06-02 12:32:00|4208.5|4207.9|4208.25|4207.65|4208.5|4207.9|4208.25|4207.65|131
1622637130000|2021-06-02 12:32:10|4208.5|4207.9|4208.25|4207.65|4208.5|4207.9|4208.25|4207.65|58
1622637140000|2021-06-02 12:32:20|||||||||72
1622637150000|2021-06-02 12:32:30|4208|4207.4|4208.25|4207.65|4208.25|4207.65|4208|4207.4|99
1622637160000|2021-06-02 12:32:40|4208.5|4207.9|4208.25|4207.65|4208.5|4207.9|4208.25|4207.65|58
1622637170000|2021-06-02 12:32:50|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.25|4207.65|38
1622637180000|2021-06-02 12:33:00|4208.37|4207.77|4208.25|4207.65|4208.37|4207.77|4208.25|4207.65|74
1622637190000|2021-06-02 12:33:10|||||||||15
1622637200000|2021-06-02 12:33:20|||||||||28
1622637210000|2021-06-02 12:33:30|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|270
1622637220000|2021-06-02 12:33:40|4208.25|4207.65|4208.25|4207.65|4208.37|4207.77|4208.25|4207.65|30
1622637230000|2021-06-02 12:33:50|4208.37|4207.77|4208.25|4207.65|4208.37|4207.77|4208.25|4207.65|22
1622637240000|2021-06-02 12:34:00|||||||||30
1622637250000|2021-06-02 12:34:10|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|44
1622637260000|2021-06-02 12:34:20|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208|4207.4|154
1622637270000|2021-06-02 12:34:30|4208.12|4207.52|4207.75|4207.15|4208.12|4207.52|4207.75|4207.15|91
1622637280000|2021-06-02 12:34:40|4208|4207.4|4207.75|4207.15|4208|4207.4|4207.75|4207.15|80
1622637290000|2021-06-02 12:34:50|4207.87|4207.27|4207.75|4207.15|4207.87|4207.27|4207.75|4207.15|51
1622637300000|2021-06-02 12:35:00|||||||||19
1622637310000|2021-06-02 12:35:10|4207.62|4207.02|4208|4207.4|4208|4207.4|4207.62|4207.02|217
1622637320000|2021-06-02 12:35:20|4207.87|4207.27|4207.75|4207.15|4208|4207.4|4207.75|4207.15|67
1622637330000|2021-06-02 12:35:30|||||||||18
1622637340000|2021-06-02 12:35:40|4207.87|4207.27|4207.75|4207.15|4208|4207.4|4207.75|4207.15|66
1622637350000|2021-06-02 12:35:50|||||||||2
1622637360000|2021-06-02 12:36:00|4207.5|4206.9|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|153
1622637370000|2021-06-02 12:36:10|4207.62|4207.02|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|26
1622637380000|2021-06-02 12:36:20|4207.62|4207.02|4207.5|4206.9|4207.62|4207.02|4207.5|4206.9|23
1622637390000|2021-06-02 12:36:30|||||||||2
1622637400000|2021-06-02 12:36:40|4207.62|4207.02|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|53
1622637410000|2021-06-02 12:36:50|||||||||20
1622637420000|2021-06-02 12:37:00|||||||||37
1622637430000|2021-06-02 12:37:10|4207.25|4206.65|4207.25|4206.65|4207.37|4206.77|4207.25|4206.65|41
1622637440000|2021-06-02 12:37:20|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|206
1622637450000|2021-06-02 12:37:30|||||||||4
1622637460000|2021-06-02 12:37:40|||||||||15
1622637470000|2021-06-02 12:37:50|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|273
1622637480000|2021-06-02 12:38:00|||||||||1
1622637490000|2021-06-02 12:38:10|||||||||11
1622637500000|2021-06-02 12:38:20|||||||||112
1622637510000|2021-06-02 12:38:30|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|31
1622637520000|2021-06-02 12:38:40|||||||||22
1622637530000|2021-06-02 12:38:50|4207.37|4206.77|4207.25|4206.65|4207.37|4206.77|4207.25|4206.65|70
1622637540000|2021-06-02 12:39:00|||||||||27
1622637550000|2021-06-02 12:39:10|||||||||58
1622637560000|2021-06-02 12:39:20|4207.12|4206.52|4207|4206.4|4207.12|4206.52|4207|4206.4|39
1622637570000|2021-06-02 12:39:30|4207.12|4206.52|4207.25|4206.65|4207.25|4206.65|4207.12|4206.52|19
1622637580000|2021-06-02 12:39:40|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.37|4206.77|46
1622637600000|2021-06-02 12:40:00|4207.37|4206.77|4207.25|4206.65|4207.37|4206.77|4207.25|4206.65|44
1622637610000|2021-06-02 12:40:10|4207.12|4206.52|4207|4206.4|4207.25|4206.65|4207|4206.4|72
1622637620000|2021-06-02 12:40:20|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|4207.12|4206.52|1
1622637630000|2021-06-02 12:40:30|4207.25|4206.65|4207.25|4206.65|4207.5|4206.9|4207.25|4206.65|99
1622637640000|2021-06-02 12:40:40|4207.37|4206.77|4207.5|4206.9|4207.5|4206.9|4207.25|4206.65|59
1622637650000|2021-06-02 12:40:50|4207.37|4206.77|4207.5|4206.9|4207.5|4206.9|4207.25|4206.65|46
1622637660000|2021-06-02 12:41:00|4207.37|4206.77|4207.25|4206.65|4207.37|4206.77|4207.25|4206.65|36
1622637670000|2021-06-02 12:41:10|4207.37|4206.77|4207.25|4206.65|4207.37|4206.77|4207.25|4206.65|60
1622637680000|2021-06-02 12:41:20|||||||||3
1622637690000|2021-06-02 12:41:30|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.25|4206.65|29
1622637700000|2021-06-02 12:41:40|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|141
1622637710000|2021-06-02 12:41:50|4207.87|4207.27|4208|4207.4|4208|4207.4|4207.87|4207.27|54
1622637720000|2021-06-02 12:42:00|4208.25|4207.65|4208|4207.4|4208.25|4207.65|4208|4207.4|71
1622637730000|2021-06-02 12:42:10|4208.12|4207.52|4208|4207.4|4208.12|4207.52|4208|4207.4|54
1622637740000|2021-06-02 12:42:20|4207.87|4207.27|4208|4207.4|4208|4207.4|4207.75|4207.15|86
1622637750000|2021-06-02 12:42:30|4207.75|4207.15|4207.87|4207.27|4207.87|4207.27|4207.75|4207.15|17
1622637760000|2021-06-02 12:42:40|4208|4207.4|4207.75|4207.15|4208|4207.4|4207.75|4207.15|47
1622637770000|2021-06-02 12:42:50|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|34
1622637780000|2021-06-02 12:43:00|||||||||47
1622637800000|2021-06-02 12:43:20|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|23
1622637810000|2021-06-02 12:43:30|4208.37|4207.77|4208.5|4207.9|4208.5|4207.9|4208.37|4207.77|135
1622637820000|2021-06-02 12:43:40|||||||||37
1622637830000|2021-06-02 12:43:50|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|48
1622637840000|2021-06-02 12:44:00|||||||||18
1622637850000|2021-06-02 12:44:10|||||||||13
1622637860000|2021-06-02 12:44:20|||||||||30
1622637870000|2021-06-02 12:44:30|||||||||2
1622637880000|2021-06-02 12:44:40|||||||||21
1622637890000|2021-06-02 12:44:50|||||||||8
1622637900000|2021-06-02 12:45:00|||||||||2
1622637910000|2021-06-02 12:45:10|||||||||4
1622637920000|2021-06-02 12:45:20|||||||||29
1622637930000|2021-06-02 12:45:30|4208.62|4208.02|4208.25|4207.65|4208.62|4208.02|4208.25|4207.65|268
1622637940000|2021-06-02 12:45:40|4208.12|4207.52|4208|4207.4|4208.12|4207.52|4208|4207.4|162
1622637950000|2021-06-02 12:45:50|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|151
1622637960000|2021-06-02 12:46:00|4208.37|4207.77|4208.5|4207.9|4208.5|4207.9|4208.37|4207.77|133
1622637970000|2021-06-02 12:46:10|||||||||2
1622637980000|2021-06-02 12:46:20|4208.62|4208.02|4208.5|4207.9|4208.62|4208.02|4208.5|4207.9|33
1622637990000|2021-06-02 12:46:30|||||||||128
1622638000000|2021-06-02 12:46:40|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|66
1622638010000|2021-06-02 12:46:50|4208.12|4207.52|4208.25|4207.65|4208.25|4207.65|4208.12|4207.52|73
1622638020000|2021-06-02 12:47:00|||||||||8
1622638030000|2021-06-02 12:47:10|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|64
1622638040000|2021-06-02 12:47:20|4208.37|4207.77|4208.5|4207.9|4208.5|4207.9|4208.25|4207.65|116
1622638050000|2021-06-02 12:47:30|4208.62|4208.02|4208.5|4207.9|4208.75|4208.15|4208.5|4207.9|82
1622638060000|2021-06-02 12:47:40|4208.62|4208.02|4208.5|4207.9|4208.75|4208.15|4208.5|4207.9|177
1622638070000|2021-06-02 12:47:50|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|49
1622638080000|2021-06-02 12:48:00|||||||||72
1622638090000|2021-06-02 12:48:10|||||||||4
1622638100000|2021-06-02 12:48:20|||||||||19
1622638120000|2021-06-02 12:48:40|4208.87|4208.27|4208.75|4208.15|4208.87|4208.27|4208.75|4208.15|96
1622638130000|2021-06-02 12:48:50|4208.87|4208.27|4209|4208.4|4209|4208.4|4208.87|4208.27|15
1622638140000|2021-06-02 12:49:00|4209.12|4208.52|4209.25|4208.65|4209.25|4208.65|4209.12|4208.52|301
1622638150000|2021-06-02 12:49:10|||||||||14
1622638160000|2021-06-02 12:49:20|||||||||30
1622638170000|2021-06-02 12:49:30|4209.12|4208.52|4209.25|4208.65|4209.25|4208.65|4209|4208.4|253
1622638180000|2021-06-02 12:49:40|||||||||2
1622638190000|2021-06-02 12:49:50|||||||||15
1622638200000|2021-06-02 12:50:00|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|59
1622638210000|2021-06-02 12:50:10|||||||||18
1622638220000|2021-06-02 12:50:20|||||||||3
1622638240000|2021-06-02 12:50:40|4209.12|4208.52|4209.25|4208.65|4209.25|4208.65|4209.12|4208.52|139
1622638250000|2021-06-02 12:50:50|4209.37|4208.77|4209.75|4209.15|4209.75|4209.15|4209.37|4208.77|310
1622638260000|2021-06-02 12:51:00|4209.62|4209.02|4209.25|4208.65|4209.62|4209.02|4209.25|4208.65|170
1622638270000|2021-06-02 12:51:10|4209.5|4208.9|4209.25|4208.65|4209.5|4208.9|4209.25|4208.65|144
1622638280000|2021-06-02 12:51:20|4209.12|4208.52|4209|4208.4|4209.12|4208.52|4209|4208.4|68
1622638290000|2021-06-02 12:51:30|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|115
1622638300000|2021-06-02 12:51:40|4209.12|4208.52|4209|4208.4|4209.12|4208.52|4209|4208.4|63
1622638310000|2021-06-02 12:51:50|||||||||57
1622638320000|2021-06-02 12:52:00|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|40
1622638330000|2021-06-02 12:52:10|4209.5|4208.9|4209.25|4208.65|4209.5|4208.9|4209.25|4208.65|276
1622638340000|2021-06-02 12:52:20|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|135
1622638350000|2021-06-02 12:52:30|||||||||45
1622638360000|2021-06-02 12:52:40|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|47
1622638370000|2021-06-02 12:52:50|||||||||7
1622638380000|2021-06-02 12:53:00|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|124
1622638390000|2021-06-02 12:53:10|||||||||194
1622638400000|2021-06-02 12:53:20|||||||||30
1622638410000|2021-06-02 12:53:30|||||||||7
1622638420000|2021-06-02 12:53:40|||||||||2
1622638430000|2021-06-02 12:53:50|||||||||1
1622638440000|2021-06-02 12:54:00|||||||||1
1622638450000|2021-06-02 12:54:10|||||||||4
1622638460000|2021-06-02 12:54:20|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|181
1622638470000|2021-06-02 12:54:30|4209.12|4208.52|4209.12|4208.52|4209.12|4208.52|4209|4208.4|113
1622638480000|2021-06-02 12:54:40|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|5
1622638490000|2021-06-02 12:54:50|4209|4208.4|4209.25|4208.65|4209.25|4208.65|4209|4208.4|72
1622638500000|2021-06-02 12:55:00|4209.12|4208.52|4209.25|4208.65|4209.25|4208.65|4209|4208.4|60
1622638510000|2021-06-02 12:55:10|||||||||12
1622638530000|2021-06-02 12:55:30|||||||||4
1622638540000|2021-06-02 12:55:40|||||||||2
1622638550000|2021-06-02 12:55:50|4209.37|4208.77|4209.5|4208.9|4209.5|4208.9|4209.37|4208.77|50
1622638560000|2021-06-02 12:56:00|||||||||2
1622638570000|2021-06-02 12:56:10|||||||||7
1622638580000|2021-06-02 12:56:20|4209.37|4208.77|4209.5|4208.9|4209.5|4208.9|4209.37|4208.77|88
1622638590000|2021-06-02 12:56:30|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|158
1622638600000|2021-06-02 12:56:40|||||||||1
1622638610000|2021-06-02 12:56:50|||||||||43
1622638620000|2021-06-02 12:57:00|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|55
1622638630000|2021-06-02 12:57:10|4209.62|4209.02|4209.5|4208.9|4209.62|4209.02|4209.5|4208.9|51
1622638640000|2021-06-02 12:57:20|||||||||2
1622638650000|2021-06-02 12:57:30|||||||||104
1622638660000|2021-06-02 12:57:40|4209.25|4208.65|4209.25|4208.65|4209.37|4208.77|4209.25|4208.65|160
1622638670000|2021-06-02 12:57:50|4209.37|4208.77|4209.5|4208.9|4209.5|4208.9|4209.37|4208.77|72
1622638680000|2021-06-02 12:58:00|4209.25|4208.65|4209.5|4208.9|4209.5|4208.9|4209.25|4208.65|49
1622638690000|2021-06-02 12:58:10|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|114
1622638700000|2021-06-02 12:58:20|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|87
1622638710000|2021-06-02 12:58:30|4209.37|4208.77|4209.25|4208.65|4209.37|4208.77|4209.25|4208.65|80
1622638720000|2021-06-02 12:58:40|||||||||3
1622638730000|2021-06-02 12:58:50|4209.5|4208.9|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|110
1622638740000|2021-06-02 12:59:00|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|30
1622638750000|2021-06-02 12:59:10|||||||||50
1622638760000|2021-06-02 12:59:20|4209.5|4208.9|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|89
1622638770000|2021-06-02 12:59:30|4209.62|4209.02|4209.5|4208.9|4209.75|4209.15|4209.5|4208.9|81
1622638780000|2021-06-02 12:59:40|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|83
1622638790000|2021-06-02 12:59:50|4209.87|4209.27|4209.75|4209.15|4210|4209.4|4209.75|4209.15|62
1622638800000|2021-06-02 13:00:00|4210|4209.4|4210|4209.4|4210|4209.4|4209.75|4209.15|172
1622638810000|2021-06-02 13:00:10|||||||||187
1622638820000|2021-06-02 13:00:20|4210.12|4209.52|4210.25|4209.65|4210.25|4209.65|4210.12|4209.52|45
1622638830000|2021-06-02 13:00:30|4210.5|4209.9|4210.25|4209.65|4210.5|4209.9|4210.25|4209.65|356
1622638840000|2021-06-02 13:00:40|||||||||10
1622638850000|2021-06-02 13:00:50|||||||||7
1622638860000|2021-06-02 13:01:00|4210.12|4209.52|4210.25|4209.65|4210.25|4209.65|4210|4209.4|241
1622638870000|2021-06-02 13:01:10|4210|4209.4|4210|4209.4|4210|4209.4|4210|4209.4|38
1622638880000|2021-06-02 13:01:20|4210.12|4209.52|4210|4209.4|4210.25|4209.65|4210|4209.4|165
1622638890000|2021-06-02 13:01:30|||||||||3
1622638900000|2021-06-02 13:01:40|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|123
1622638910000|2021-06-02 13:01:50|4209.5|4208.9|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|86
1622638920000|2021-06-02 13:02:00|||||||||5
1622638930000|2021-06-02 13:02:10|4209.5|4208.9|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|48
1622638940000|2021-06-02 13:02:20|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.62|4209.02|61
1622638950000|2021-06-02 13:02:30|||||||||1
1622638960000|2021-06-02 13:02:40|||||||||2
1622638970000|2021-06-02 13:02:50|||||||||8
1622638980000|2021-06-02 13:03:00|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|84
1622638990000|2021-06-02 13:03:10|||||||||13
1622639000000|2021-06-02 13:03:20|4210|4209.4|4210|4209.4|4210|4209.4|4209.87|4209.27|146
1622639010000|2021-06-02 13:03:30|||||||||88
1622639020000|2021-06-02 13:03:40|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|4209.75|4209.15|62
1622639030000|2021-06-02 13:03:50|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|51
1622639040000|2021-06-02 13:04:00|||||||||10
1622639050000|2021-06-02 13:04:10|||||||||13
1622639060000|2021-06-02 13:04:20|||||||||13
1622639080000|2021-06-02 13:04:40|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.62|4209.02|130
1622639090000|2021-06-02 13:04:50|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|40
1622639100000|2021-06-02 13:05:00|4209.5|4208.9|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|55
1622639110000|2021-06-02 13:05:10|||||||||26
1622639120000|2021-06-02 13:05:20|||||||||15
1622639130000|2021-06-02 13:05:30|||||||||5
1622639140000|2021-06-02 13:05:40|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.5|4208.9|89
1622639150000|2021-06-02 13:05:50|||||||||5
1622639160000|2021-06-02 13:06:00|||||||||4
1622639180000|2021-06-02 13:06:20|4209.62|4209.02|4209.75|4209.15|4209.75|4209.15|4209.62|4209.02|101
1622639190000|2021-06-02 13:06:30|4210|4209.4|4210|4209.4|4210|4209.4|4210|4209.4|64
1622639200000|2021-06-02 13:06:40|4210.25|4209.65|4210.5|4209.9|4210.5|4209.9|4210.25|4209.65|111
1622639210000|2021-06-02 13:06:50|||||||||9
1622639220000|2021-06-02 13:07:00|||||||||188
1622639230000|2021-06-02 13:07:10|4210.62|4210.02|4211|4210.4|4211|4210.4|4210.62|4210.02|158
1622639240000|2021-06-02 13:07:20|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211|4210.4|259
1622639250000|2021-06-02 13:07:30|||||||||16
1622639260000|2021-06-02 13:07:40|||||||||21
1622639270000|2021-06-02 13:07:50|4211|4210.4|4211|4210.4|4211|4210.4|4211|4210.4|104
1622639280000|2021-06-02 13:08:00|4211.12|4210.52|4211.5|4210.9|4211.5|4210.9|4211.12|4210.52|178
1622639290000|2021-06-02 13:08:10|||||||||30
1622639300000|2021-06-02 13:08:20|4211.37|4210.77|4211.25|4210.65|4211.5|4210.9|4211.25|4210.65|76
1622639310000|2021-06-02 13:08:30|4211|4210.4|4210.75|4210.15|4211|4210.4|4210.75|4210.15|236
1622639320000|2021-06-02 13:08:40|4211|4210.4|4208.25|4207.65|4211|4210.4|4208.25|4207.65|4162
1622639330000|2021-06-02 13:08:50|4208.5|4207.9|4208.25|4207.65|4208.75|4208.15|4208|4207.4|913
1622639340000|2021-06-02 13:09:00|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.25|4207.65|336
1622639350000|2021-06-02 13:09:10|||||||||108
1622639360000|2021-06-02 13:09:20|4208.25|4207.65|4207.75|4207.15|4208.25|4207.65|4207.75|4207.15|258
1622639370000|2021-06-02 13:09:30|4207.87|4207.27|4207.75|4207.15|4208|4207.4|4207.75|4207.15|188
1622639380000|2021-06-02 13:09:40|4207.5|4206.9|4207.75|4207.15|4207.75|4207.15|4207.5|4206.9|130
1622639390000|2021-06-02 13:09:50|4207.87|4207.27|4208|4207.4|4208|4207.4|4207.87|4207.27|95
1622639400000|2021-06-02 13:10:00|4207.75|4207.15|4208|4207.4|4208|4207.4|4207.75|4207.15|195
1622639410000|2021-06-02 13:10:10|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|39
1622639420000|2021-06-02 13:10:20|4208.5|4207.9|4208.75|4208.15|4208.75|4208.15|4208.5|4207.9|118
1622639430000|2021-06-02 13:10:30|||||||||47
1622639440000|2021-06-02 13:10:40|||||||||11
1622639450000|2021-06-02 13:10:50|4208.5|4207.9|4208.5|4207.9|4208.62|4208.02|4208.5|4207.9|124
1622639460000|2021-06-02 13:11:00|4208.62|4208.02|4208.75|4208.15|4208.75|4208.15|4208.5|4207.9|68
1622639470000|2021-06-02 13:11:10|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|77
1622639480000|2021-06-02 13:11:20|||||||||6
1622639490000|2021-06-02 13:11:30|||||||||9
1622639500000|2021-06-02 13:11:40|4208.37|4207.77|4208.5|4207.9|4208.5|4207.9|4208.37|4207.77|67
1622639510000|2021-06-02 13:11:50|||||||||8
1622639520000|2021-06-02 13:12:00|||||||||10
1622639530000|2021-06-02 13:12:10|||||||||14
1622639540000|2021-06-02 13:12:20|4208.62|4208.02|4208.5|4207.9|4208.75|4208.15|4208.5|4207.9|61
1622639550000|2021-06-02 13:12:30|||||||||13
1622639560000|2021-06-02 13:12:40|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|85
1622639570000|2021-06-02 13:12:50|||||||||55
1622639580000|2021-06-02 13:13:00|||||||||16
1622639590000|2021-06-02 13:13:10|||||||||12
1622639600000|2021-06-02 13:13:20|||||||||142
1622639610000|2021-06-02 13:13:30|4208.12|4207.52|4208|4207.4|4208.12|4207.52|4208|4207.4|150
1622639620000|2021-06-02 13:13:40|||||||||21
1622639630000|2021-06-02 13:13:50|||||||||94
1622639640000|2021-06-02 13:14:00|||||||||36
1622639650000|2021-06-02 13:14:10|||||||||18
1622639660000|2021-06-02 13:14:20|||||||||12
1622639670000|2021-06-02 13:14:30|||||||||161
1622639680000|2021-06-02 13:14:40|||||||||23
1622639690000|2021-06-02 13:14:50|||||||||8
1622639700000|2021-06-02 13:15:00|4208.12|4207.52|4208|4207.4|4208.12|4207.52|4208|4207.4|104
1622639710000|2021-06-02 13:15:10|||||||||37
1622639720000|2021-06-02 13:15:20|4208.25|4207.65|4208|4207.4|4208.25|4207.65|4208|4207.4|106
1622639730000|2021-06-02 13:15:30|||||||||3
1622639740000|2021-06-02 13:15:40|4207.75|4207.15|4207.5|4206.9|4207.75|4207.15|4207.5|4206.9|335
1622639750000|2021-06-02 13:15:50|||||||||45
1622639760000|2021-06-02 13:16:00|||||||||44
1622639770000|2021-06-02 13:16:10|||||||||23
1622639780000|2021-06-02 13:16:20|||||||||7
1622639790000|2021-06-02 13:16:30|||||||||23
1622639810000|2021-06-02 13:16:50|||||||||172
1622639820000|2021-06-02 13:17:00|||||||||1
1622639830000|2021-06-02 13:17:10|4207.62|4207.02|4207.5|4206.9|4207.62|4207.02|4207.5|4206.9|289
1622639840000|2021-06-02 13:17:20|4207.37|4206.77|4207.5|4206.9|4207.5|4206.9|4207.37|4206.77|125
1622639850000|2021-06-02 13:17:30|||||||||2
1622639860000|2021-06-02 13:17:40|||||||||240
1622639880000|2021-06-02 13:18:00|||||||||64
1622639890000|2021-06-02 13:18:10|||||||||1
1622639900000|2021-06-02 13:18:20|||||||||13
1622639910000|2021-06-02 13:18:30|||||||||7
1622639920000|2021-06-02 13:18:40|||||||||7
1622639930000|2021-06-02 13:18:50|||||||||10
1622639940000|2021-06-02 13:19:00|||||||||178
1622639950000|2021-06-02 13:19:10|||||||||4
1622639960000|2021-06-02 13:19:20|||||||||13
1622639970000|2021-06-02 13:19:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|102
1622639980000|2021-06-02 13:19:40|||||||||9
1622639990000|2021-06-02 13:19:50|4207.37|4206.77|4207.25|4206.65|4207.37|4206.77|4207.25|4206.65|86
1622640000000|2021-06-02 13:20:00|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|242
1622640010000|2021-06-02 13:20:10|||||||||69
1622640020000|2021-06-02 13:20:20|4207.25|4206.65|4207.5|4206.9|4207.5|4206.9|4207.25|4206.65|291
1622640030000|2021-06-02 13:20:30|4207.62|4207.02|4208|4207.4|4208|4207.4|4207.62|4207.02|165
1622640040000|2021-06-02 13:20:40|4208.12|4207.52|4208|4207.4|4208.25|4207.65|4208|4207.4|156
1622640050000|2021-06-02 13:20:50|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|82
1622640060000|2021-06-02 13:21:00|4208.37|4207.77|4208.5|4207.9|4208.5|4207.9|4208.37|4207.77|127
1622640070000|2021-06-02 13:21:10|4208.62|4208.02|4208.75|4208.15|4208.87|4208.27|4208.62|4208.02|157
1622640080000|2021-06-02 13:21:20|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|316
1622640090000|2021-06-02 13:21:30|4209.12|4208.52|4209|4208.4|4209.12|4208.52|4209|4208.4|125
1622640100000|2021-06-02 13:21:40|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|4208.5|4207.9|280
1622640110000|2021-06-02 13:21:50|4208.87|4208.27|4208.75|4208.15|4208.87|4208.27|4208.75|4208.15|105
1622640120000|2021-06-02 13:22:00|||||||||34
1622640130000|2021-06-02 13:22:10|4209|4208.4|4209.25|4208.65|4209.25|4208.65|4209|4208.4|137
1622640140000|2021-06-02 13:22:20|4209.5|4208.9|4209.25|4208.65|4209.5|4208.9|4209.25|4208.65|178
1622640150000|2021-06-02 13:22:30|||||||||22
1622640160000|2021-06-02 13:22:40|4209.37|4208.77|4209.25|4208.65|4209.37|4208.77|4209.25|4208.65|70
1622640170000|2021-06-02 13:22:50|||||||||37
1622640180000|2021-06-02 13:23:00|||||||||7
1622640190000|2021-06-02 13:23:10|||||||||128
1622640200000|2021-06-02 13:23:20|4209.12|4208.52|4209|4208.4|4209.25|4208.65|4209|4208.4|69
1622640210000|2021-06-02 13:23:30|||||||||9
1622640220000|2021-06-02 13:23:40|4209.12|4208.52|4209|4208.4|4209.12|4208.52|4209|4208.4|43
1622640230000|2021-06-02 13:23:50|4209.12|4208.52|4209.25|4208.65|4209.25|4208.65|4209.12|4208.52|42
1622640240000|2021-06-02 13:24:00|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|69
1622640250000|2021-06-02 13:24:10|||||||||12
1622640260000|2021-06-02 13:24:20|||||||||6
1622640270000|2021-06-02 13:24:30|||||||||5
1622640280000|2021-06-02 13:24:40|4208.87|4208.27|4208.75|4208.15|4208.87|4208.27|4208.75|4208.15|62
1622640290000|2021-06-02 13:24:50|||||||||5
1622640300000|2021-06-02 13:25:00|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|188
1622640310000|2021-06-02 13:25:10|4209.25|4208.65|4209.5|4208.9|4209.5|4208.9|4209.25|4208.65|171
1622640320000|2021-06-02 13:25:20|||||||||30
1622640330000|2021-06-02 13:25:30|||||||||5
1622640340000|2021-06-02 13:25:40|||||||||24
1622640350000|2021-06-02 13:25:50|||||||||8
1622640360000|2021-06-02 13:26:00|4209.62|4209.02|4209.5|4208.9|4209.62|4209.02|4209.5|4208.9|189
1622640370000|2021-06-02 13:26:10|||||||||4
1622640380000|2021-06-02 13:26:20|||||||||13
1622640390000|2021-06-02 13:26:30|4209.75|4209.15|4209.5|4208.9|4209.75|4209.15|4209.5|4208.9|86
1622640400000|2021-06-02 13:26:40|4209.75|4209.15|4209.5|4208.9|4209.75|4209.15|4209.5|4208.9|82
1622640410000|2021-06-02 13:26:50|||||||||15
1622640420000|2021-06-02 13:27:00|||||||||13
1622640430000|2021-06-02 13:27:10|||||||||9
1622640440000|2021-06-02 13:27:20|4209.37|4208.77|4209.25|4208.65|4209.37|4208.77|4209.25|4208.65|102
1622640450000|2021-06-02 13:27:30|||||||||13
1622640460000|2021-06-02 13:27:40|||||||||114
1622640470000|2021-06-02 13:27:50|||||||||16
1622640480000|2021-06-02 13:28:00|4209|4208.4|4209|4208.4|4209|4208.4|4209|4208.4|223
1622640490000|2021-06-02 13:28:10|4208.75|4208.15|4208.75|4208.15|4208.87|4208.27|4208.75|4208.15|487
1622640500000|2021-06-02 13:28:20|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.25|4207.65|429
1622640510000|2021-06-02 13:28:30|||||||||13
1622640520000|2021-06-02 13:28:40|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|165
1622640530000|2021-06-02 13:28:50|||||||||68
1622640540000|2021-06-02 13:29:00|4208.87|4208.27|4208.75|4208.15|4208.87|4208.27|4208.75|4208.15|68
1622640550000|2021-06-02 13:29:10|4208.5|4207.9|4208.75|4208.15|4208.75|4208.15|4208.5|4207.9|208
1622640560000|2021-06-02 13:29:20|||||||||17
1622640570000|2021-06-02 13:29:30|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|250
1622640580000|2021-06-02 13:29:40|4208.5|4207.9|4208.75|4208.15|4208.87|4208.27|4208.5|4207.9|250
1622640590000|2021-06-02 13:29:50|4209|4208.4|4209|4208.4|4209.25|4208.65|4209|4208.4|577
1622640600000|2021-06-02 13:30:00|4208.9|4208.5|4206.65|4206.25|4208.9|4208.5|4206.4|4206|7035
1622640610000|2021-06-02 13:30:10|4206.4|4206|4206.9|4206.5|4206.9|4206.5|4206.4|4206|2085
1622640620000|2021-06-02 13:30:20|4206.4|4206|4206.65|4206.25|4206.9|4206.5|4206.4|4206|1872
1622640630000|2021-06-02 13:30:30|4206.9|4206.5|4206.4|4206|4207.15|4206.75|4206.15|4205.75|1062
1622640640000|2021-06-02 13:30:40|4206.65|4206.25|4206.65|4206.25|4206.65|4206.25|4206.4|4206|904
1622640650000|2021-06-02 13:30:50|4206.77|4206.37|4206.4|4206|4207.15|4206.75|4206.4|4206|1240
1622640660000|2021-06-02 13:31:00|4206.65|4206.25|4204.9|4204.5|4206.65|4206.25|4204.4|4204|3107
1622640670000|2021-06-02 13:31:10|4204.65|4204.25|4204.9|4204.5|4205.15|4204.75|4204.65|4204.25|1147
1622640680000|2021-06-02 13:31:20|4205.15|4204.75|4205.27|4204.87|4205.4|4205|4204.9|4204.5|881
1622640690000|2021-06-02 13:31:30|4205.15|4204.75|4204.9|4204.5|4205.4|4205|4204.65|4204.25|809
1622640700000|2021-06-02 13:31:40|4205.15|4204.75|4204.9|4204.5|4205.15|4204.75|4204.65|4204.25|510
1622640710000|2021-06-02 13:31:50|4205.15|4204.75|4204.65|4204.25|4205.15|4204.75|4204.65|4204.25|512
1622640720000|2021-06-02 13:32:00|4204.4|4204|4204.15|4203.75|4204.4|4204|4203.65|4203.25|1215
1622640730000|2021-06-02 13:32:10|4203.9|4203.5|4204.4|4204|4204.65|4204.25|4203.9|4203.5|644
1622640740000|2021-06-02 13:32:20|4204.65|4204.25|4204.15|4203.75|4204.9|4204.5|4204.15|4203.75|766
1622640750000|2021-06-02 13:32:30|4204.4|4204|4204.4|4204|4204.65|4204.25|4204.4|4204|619
1622640760000|2021-06-02 13:32:40|4204.15|4203.75|4204.4|4204|4204.65|4204.25|4204.15|4203.75|790
1622640770000|2021-06-02 13:32:50|4204.65|4204.25|4204.65|4204.25|4204.9|4204.5|4204.4|4204|662
1622640780000|2021-06-02 13:33:00|4204.9|4204.5|4204.9|4204.5|4205.4|4205|4204.9|4204.5|1300
1622640790000|2021-06-02 13:33:10|4205.15|4204.75|4205.4|4205|4205.4|4205|4204.9|4204.5|622
1622640800000|2021-06-02 13:33:20|4205.52|4205.12|4205.4|4205|4205.52|4205.12|4205.4|4205|558
1622640810000|2021-06-02 13:33:30|4205.15|4204.75|4204.9|4204.5|4205.15|4204.75|4204.65|4204.25|597
1622640820000|2021-06-02 13:33:40|4204.77|4204.37|4204.4|4204|4204.77|4204.37|4204.15|4203.75|811
1622640830000|2021-06-02 13:33:50|4204.27|4203.87|4204.15|4203.75|4204.27|4203.87|4203.9|4203.5|634
1622640840000|2021-06-02 13:34:00|4203.9|4203.5|4203.15|4202.75|4204.15|4203.75|4202.9|4202.5|1493
1622640850000|2021-06-02 13:34:10|4202.9|4202.5|4203.15|4202.75|4203.4|4203|4202.65|4202.25|2068
1622640860000|2021-06-02 13:34:20|4203.4|4203|4203.4|4203|4203.9|4203.5|4203.15|4202.75|1040
1622640870000|2021-06-02 13:34:30|4203.15|4202.75|4203.15|4202.75|4203.4|4203|4203.15|4202.75|440
1622640880000|2021-06-02 13:34:40|4202.9|4202.5|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|1016
1622640890000|2021-06-02 13:34:50|4202.65|4202.25|4203.4|4203|4203.4|4203|4202.65|4202.25|731
1622640900000|2021-06-02 13:35:00|4202.9|4202.5|4202.65|4202.25|4203.15|4202.75|4202.65|4202.25|990
1622640910000|2021-06-02 13:35:10|4202.9|4202.5|4202.9|4202.5|4202.9|4202.5|4202.65|4202.25|997
1622640920000|2021-06-02 13:35:20|4203.15|4202.75|4202.9|4202.5|4203.15|4202.75|4202.9|4202.5|532
1622640930000|2021-06-02 13:35:30|4203.15|4202.75|4203.4|4203|4203.65|4203.25|4202.9|4202.5|801
1622640940000|2021-06-02 13:35:40|4203.65|4203.25|4203.65|4203.25|4203.9|4203.5|4203.4|4203|552
1622640950000|2021-06-02 13:35:50|4203.9|4203.5|4203.15|4202.75|4203.9|4203.5|4203.15|4202.75|762
1622640960000|2021-06-02 13:36:00|4203.4|4203|4203.15|4202.75|4203.4|4203|4203.15|4202.75|674
1622640970000|2021-06-02 13:36:10|4203.27|4202.87|4203.65|4203.25|4203.9|4203.5|4203.27|4202.87|716
1622640980000|2021-06-02 13:36:20|4203.4|4203|4203.4|4203|4203.65|4203.25|4203.4|4203|678
1622640990000|2021-06-02 13:36:30|4203.15|4202.75|4203.15|4202.75|4203.52|4203.12|4202.9|4202.5|944
1622641000000|2021-06-02 13:36:40|4203.4|4203|4203.4|4203|4203.4|4203|4203.15|4202.75|349
1622641010000|2021-06-02 13:36:50|4203.15|4202.75|4203.4|4203|4203.4|4203|4203.15|4202.75|298
1622641020000|2021-06-02 13:37:00|4203.65|4203.25|4203.4|4203|4203.65|4203.25|4203.4|4203|531
1622641030000|2021-06-02 13:37:10|4203.15|4202.75|4202.77|4202.37|4203.4|4203|4202.77|4202.37|735
1622641040000|2021-06-02 13:37:20|4202.65|4202.25|4202.65|4202.25|4202.9|4202.5|4202.65|4202.25|744
1622641050000|2021-06-02 13:37:30|4201.9|4201.5|4202.15|4201.75|4202.15|4201.75|4201.9|4201.5|2056
1622641060000|2021-06-02 13:37:40|4202.02|4201.62|4201.65|4201.25|4202.02|4201.62|4201.65|4201.25|595
1622641070000|2021-06-02 13:37:50|4201.9|4201.5|4201.9|4201.5|4201.9|4201.5|4201.65|4201.25|573
1622641080000|2021-06-02 13:38:00|4202.15|4201.75|4201.65|4201.25|4202.15|4201.75|4201.65|4201.25|1759
1622641090000|2021-06-02 13:38:10|4201.27|4200.87|4200.9|4200.5|4201.27|4200.87|4200.9|4200.5|1761
1622641100000|2021-06-02 13:38:20|4201.15|4200.75|4200.9|4200.5|4201.4|4201|4200.77|4200.37|974
1622641110000|2021-06-02 13:38:30|4200.65|4200.25|4201.4|4201|4201.4|4201|4200.65|4200.25|1138
1622641120000|2021-06-02 13:38:40|4201.15|4200.75|4201.15|4200.75|4201.65|4201.25|4201.15|4200.75|694
1622641130000|2021-06-02 13:38:50|4201.4|4201|4200.9|4200.5|4201.4|4201|4200.9|4200.5|512
1622641140000|2021-06-02 13:39:00|4201.15|4200.75|4201.15|4200.75|4201.4|4201|4200.9|4200.5|754
1622641150000|2021-06-02 13:39:10|4201.27|4200.87|4201.15|4200.75|4201.4|4201|4201.15|4200.75|525
1622641160000|2021-06-02 13:39:20|4201.4|4201|4201.4|4201|4201.65|4201.25|4201.4|4201|346
1622641170000|2021-06-02 13:39:30|4201.65|4201.25|4201.4|4201|4201.65|4201.25|4201.4|4201|376
1622641180000|2021-06-02 13:39:40|4201.27|4200.87|4201.4|4201|4201.4|4201|4201.15|4200.75|369
1622641190000|2021-06-02 13:39:50|4201.15|4200.75|4201.15|4200.75|4201.15|4200.75|4201.15|4200.75|247
1622641200000|2021-06-02 13:40:00|4200.9|4200.5|4200.9|4200.5|4201.15|4200.75|4200.65|4200.25|1666
1622641210000|2021-06-02 13:40:10|4201.02|4200.62|4201.4|4201|4201.4|4201|4200.9|4200.5|472
1622641220000|2021-06-02 13:40:20|4201.15|4200.75|4201.65|4201.25|4201.65|4201.25|4201.15|4200.75|891
1622641230000|2021-06-02 13:40:30|4201.9|4201.5|4201.9|4201.5|4202.15|4201.75|4201.77|4201.37|671
1622641240000|2021-06-02 13:40:40|4202.15|4201.75|4202.9|4202.5|4202.9|4202.5|4202.15|4201.75|827
1622641250000|2021-06-02 13:40:50|4203.15|4202.75|4203.4|4203|4203.65|4203.25|4203.15|4202.75|1103
1622641260000|2021-06-02 13:41:00|4203.65|4203.25|4204.15|4203.75|4204.15|4203.75|4203.4|4203|1552
1622641270000|2021-06-02 13:41:10|4204.4|4204|4203.9|4203.5|4204.4|4204|4203.9|4203.5|702
1622641280000|2021-06-02 13:41:20|4203.77|4203.37|4203.9|4203.5|4203.9|4203.5|4203.65|4203.25|403
1622641290000|2021-06-02 13:41:30|4204.15|4203.75|4204.65|4204.25|4204.65|4204.25|4204.15|4203.75|927
1622641300000|2021-06-02 13:41:40|4204.4|4204|4204.15|4203.75|4204.4|4204|4203.9|4203.5|648
1622641310000|2021-06-02 13:41:50|4204.4|4204|4204.15|4203.75|4204.4|4204|4204.15|4203.75|369
1622641320000|2021-06-02 13:42:00|4203.9|4203.5|4204.15|4203.75|4204.15|4203.75|4203.65|4203.25|730
1622641330000|2021-06-02 13:42:10|4203.9|4203.5|4204.4|4204|4204.4|4204|4203.9|4203.5|496
1622641340000|2021-06-02 13:42:20|4204.15|4203.75|4204.65|4204.25|4204.65|4204.25|4204.15|4203.75|625
1622641350000|2021-06-02 13:42:30|4204.9|4204.5|4204.65|4204.25|4204.9|4204.5|4204.65|4204.25|661
1622641360000|2021-06-02 13:42:40|||||||||188
1622641370000|2021-06-02 13:42:50|4204.4|4204|4204.4|4204|4204.65|4204.25|4204.4|4204|510
1622641380000|2021-06-02 13:43:00|4204.65|4204.25|4204.9|4204.5|4204.9|4204.5|4204.65|4204.25|417
1622641390000|2021-06-02 13:43:10|4205.15|4204.75|4205.15|4204.75|4205.15|4204.75|4204.9|4204.5|321
1622641400000|2021-06-02 13:43:20|4204.9|4204.5|4204.4|4204|4204.9|4204.5|4204.4|4204|512
1622641410000|2021-06-02 13:43:30|4204.65|4204.25|4204.4|4204|4204.65|4204.25|4204.15|4203.75|754
1622641420000|2021-06-02 13:43:40|4204.15|4203.75|4204.15|4203.75|4204.4|4204|4204.15|4203.75|273
1622641430000|2021-06-02 13:43:50|4204.02|4203.62|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|437
1622641440000|2021-06-02 13:44:00|4203.65|4203.25|4203.65|4203.25|4203.9|4203.5|4203.4|4203|1104
1622641450000|2021-06-02 13:44:10|4203.77|4203.37|4203.9|4203.5|4203.9|4203.5|4203.65|4203.25|265
1622641460000|2021-06-02 13:44:20|4204.02|4203.62|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|452
1622641470000|2021-06-02 13:44:30|4204.02|4203.62|4203.9|4203.5|4204.15|4203.75|4203.9|4203.5|244
1622641480000|2021-06-02 13:44:40|||||||||222
1622641490000|2021-06-02 13:44:50|4204.15|4203.75|4204.65|4204.25|4204.65|4204.25|4204.02|4203.62|635
1622641500000|2021-06-02 13:45:00|4204.77|4204.37|4205.4|4205|4205.65|4205.25|4204.65|4204.25|1540
1622641510000|2021-06-02 13:45:10|4205.65|4205.25|4206.15|4205.75|4206.15|4205.75|4205.65|4205.25|703
1622641520000|2021-06-02 13:45:20|4206.4|4206|4206.4|4206|4206.65|4206.25|4206.15|4205.75|1083
1622641530000|2021-06-02 13:45:30|4206.65|4206.25|4206.9|4206.5|4206.9|4206.5|4206.65|4206.25|840
1622641540000|2021-06-02 13:45:40|4206.65|4206.25|4206.65|4206.25|4206.9|4206.5|4206.65|4206.25|696
1622641550000|2021-06-02 13:45:50|4206.77|4206.37|4207.4|4207|4207.4|4207|4206.65|4206.25|788
1622641560000|2021-06-02 13:46:00|4207.65|4207.25|4207.65|4207.25|4207.77|4207.37|4207.65|4207.25|600
1622641570000|2021-06-02 13:46:10|4207.4|4207|4207.65|4207.25|4207.9|4207.5|4207.4|4207|607
1622641580000|2021-06-02 13:46:20|4207.4|4207|4207.65|4207.25|4207.65|4207.25|4207.4|4207|535
1622641590000|2021-06-02 13:46:30|4207.9|4207.5|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|515
1622641600000|2021-06-02 13:46:40|4208.15|4207.75|4208.15|4207.75|4208.15|4207.75|4207.9|4207.5|531
1622641610000|2021-06-02 13:46:50|4207.9|4207.5|4207.65|4207.25|4208.15|4207.75|4207.65|4207.25|425
1622641620000|2021-06-02 13:47:00|4207.9|4207.5|4207.9|4207.5|4208.15|4207.75|4207.9|4207.5|611
1622641630000|2021-06-02 13:47:10|4208.02|4207.62|4208.65|4208.25|4208.65|4208.25|4207.9|4207.5|1218
1622641640000|2021-06-02 13:47:20|4208.9|4208.5|4209.9|4209.5|4210.15|4209.75|4208.9|4208.5|1977
1622641650000|2021-06-02 13:47:30|4210.15|4209.75|4210.4|4210|4210.4|4210|4210.15|4209.75|899
1622641660000|2021-06-02 13:47:40|4210.15|4209.75|4210.4|4210|4210.65|4210.25|4210.15|4209.75|855
1622641670000|2021-06-02 13:47:50|4210.65|4210.25|4209.9|4209.5|4210.65|4210.25|4209.9|4209.5|821
1622641680000|2021-06-02 13:48:00|4210.15|4209.75|4210.15|4209.75|4210.4|4210|4209.9|4209.5|890
1622641690000|2021-06-02 13:48:10|4209.9|4209.5|4209.65|4209.25|4209.9|4209.5|4209.4|4209|767
1622641700000|2021-06-02 13:48:20|4209.4|4209|4209.65|4209.25|4209.65|4209.25|4209.4|4209|968
1622641710000|2021-06-02 13:48:30|4209.4|4209|4209.65|4209.25|4209.9|4209.5|4209.4|4209|378
1622641720000|2021-06-02 13:48:40|4209.4|4209|4209.4|4209|4209.65|4209.25|4209.4|4209|494
1622641730000|2021-06-02 13:48:50|4209.15|4208.75|4209.15|4208.75|4209.27|4208.87|4209.15|4208.75|463
1622641740000|2021-06-02 13:49:00|4209.27|4208.87|4209.65|4209.25|4209.9|4209.5|4209.27|4208.87|848
1622641750000|2021-06-02 13:49:10|4209.52|4209.12|4209.77|4209.37|4209.9|4209.5|4209.4|4209|592
1622641760000|2021-06-02 13:49:20|4209.9|4209.5|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|207
1622641770000|2021-06-02 13:49:30|4210.15|4209.75|4210.15|4209.75|4210.4|4210|4209.9|4209.5|630
1622641780000|2021-06-02 13:49:40|4209.9|4209.5|4210.4|4210|4210.65|4210.25|4209.9|4209.5|1047
1622641790000|2021-06-02 13:49:50|4210.65|4210.25|4210.52|4210.12|4210.65|4210.25|4210.4|4210|602
1622641800000|2021-06-02 13:50:00|4210.65|4210.25|4210.4|4210|4210.65|4210.25|4210.15|4209.75|1024
1622641810000|2021-06-02 13:50:10|4210.27|4209.87|4210.65|4210.25|4210.65|4210.25|4210.15|4209.75|858
1622641820000|2021-06-02 13:50:20|4210.4|4210|4210.15|4209.75|4210.4|4210|4210.15|4209.75|429
1622641830000|2021-06-02 13:50:30|4210.4|4210|4210.02|4209.62|4210.4|4210|4210.02|4209.62|410
1622641840000|2021-06-02 13:50:40|4209.9|4209.5|4209.65|4209.25|4210.15|4209.75|4209.65|4209.25|378
1622641850000|2021-06-02 13:50:50|4209.9|4209.5|4209.9|4209.5|4209.9|4209.5|4209.9|4209.5|235
1622641860000|2021-06-02 13:51:00|4210.15|4209.75|4209.9|4209.5|4210.15|4209.75|4209.65|4209.25|347
1622641870000|2021-06-02 13:51:10|4210.15|4209.75|4210.15|4209.75|4210.4|4210|4210.15|4209.75|220
1622641880000|2021-06-02 13:51:20|4210.4|4210|4210.15|4209.75|4210.4|4210|4210.02|4209.62|261
1622641890000|2021-06-02 13:51:30|4210.02|4209.62|4210.15|4209.75|4210.15|4209.75|4210.02|4209.62|257
1622641900000|2021-06-02 13:51:40|4210.4|4210|4210.9|4210.5|4210.9|4210.5|4210.4|4210|613
1622641910000|2021-06-02 13:51:50|4210.65|4210.25|4210.9|4210.5|4210.9|4210.5|4210.65|4210.25|620
1622641920000|2021-06-02 13:52:00|4211.15|4210.75|4210.65|4210.25|4211.15|4210.75|4210.4|4210|781
1622641930000|2021-06-02 13:52:10|4210.9|4210.5|4210.65|4210.25|4210.9|4210.5|4210.65|4210.25|248
1622641940000|2021-06-02 13:52:20|4210.52|4210.12|4210.9|4210.5|4210.9|4210.5|4210.4|4210|353
1622641950000|2021-06-02 13:52:30|4211.02|4210.62|4210.65|4210.25|4211.15|4210.75|4210.65|4210.25|516
1622641960000|2021-06-02 13:52:40|4210.4|4210|4210.4|4210|4210.4|4210|4210.4|4210|157
1622641970000|2021-06-02 13:52:50|4210.27|4209.87|4209.9|4209.5|4210.27|4209.87|4209.9|4209.5|323
1622641980000|2021-06-02 13:53:00|4209.65|4209.25|4209.4|4209|4209.9|4209.5|4209.4|4209|953
1622641990000|2021-06-02 13:53:10|4209.52|4209.12|4209.65|4209.25|4209.65|4209.25|4209.52|4209.12|293
1622642000000|2021-06-02 13:53:20|4209.52|4209.12|4209.4|4209|4209.65|4209.25|4209.4|4209|416
1622642010000|2021-06-02 13:53:30|4209.52|4209.12|4209.4|4209|4209.65|4209.25|4209.4|4209|324
1622642020000|2021-06-02 13:53:40|4209.15|4208.75|4208.65|4208.25|4209.15|4208.75|4208.65|4208.25|838
1622642030000|2021-06-02 13:53:50|4208.9|4208.5|4209.15|4208.75|4209.15|4208.75|4208.9|4208.5|676
1622642040000|2021-06-02 13:54:00|4209.4|4209|4209.4|4209|4209.65|4209.25|4209.4|4209|658
1622642050000|2021-06-02 13:54:10|4209.27|4208.87|4209.27|4208.87|4209.27|4208.87|4209.27|4208.87|465
1622642060000|2021-06-02 13:54:20|4209.15|4208.75|4210.15|4209.75|4210.15|4209.75|4209.15|4208.75|322
1622642070000|2021-06-02 13:54:30|4209.9|4209.5|4209.77|4209.37|4210.15|4209.75|4209.65|4209.25|192
1622642080000|2021-06-02 13:54:40|4209.9|4209.5|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|372
1622642090000|2021-06-02 13:54:50|4209.65|4209.25|4209.4|4209|4209.65|4209.25|4209.4|4209|340
1622642100000|2021-06-02 13:55:00|4209.65|4209.25|4209.65|4209.25|4209.9|4209.5|4209.4|4209|676
1622642110000|2021-06-02 13:55:10|4209.4|4209|4209.65|4209.25|4209.9|4209.5|4209.4|4209|687
1622642120000|2021-06-02 13:55:20|4209.9|4209.5|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|182
1622642130000|2021-06-02 13:55:30|4210.15|4209.75|4210.15|4209.75|4210.4|4210|4209.9|4209.5|490
1622642140000|2021-06-02 13:55:40|4210.4|4210|4210.9|4210.5|4210.9|4210.5|4210.15|4209.75|796
1622642150000|2021-06-02 13:55:50|4211.15|4210.75|4211.4|4211|4211.9|4211.5|4211.15|4210.75|1607
1622642160000|2021-06-02 13:56:00|4211.15|4210.75|4210.9|4210.5|4211.4|4211|4210.9|4210.5|738
1622642170000|2021-06-02 13:56:10|4210.65|4210.25|4210.4|4210|4210.65|4210.25|4210.15|4209.75|885
1622642180000|2021-06-02 13:56:20|4210.15|4209.75|4209.65|4209.25|4210.4|4210|4209.65|4209.25|813
1622642190000|2021-06-02 13:56:30|4209.4|4209|4210.15|4209.75|4210.15|4209.75|4209.4|4209|483
1622642200000|2021-06-02 13:56:40|4210.4|4210|4210.65|4210.25|4210.77|4210.37|4210.4|4210|502
1622642210000|2021-06-02 13:56:50|4210.4|4210|4210.65|4210.25|4210.65|4210.25|4210.15|4209.75|263
1622642220000|2021-06-02 13:57:00|4210.9|4210.5|4209.9|4209.5|4210.9|4210.5|4209.9|4209.5|395
1622642230000|2021-06-02 13:57:10|4210.02|4209.62|4209.9|4209.5|4210.02|4209.62|4209.65|4209.25|261
1622642240000|2021-06-02 13:57:20|4209.65|4209.25|4209.65|4209.25|4209.77|4209.37|4209.4|4209|445
1622642250000|2021-06-02 13:57:30|4209.9|4209.5|4209.65|4209.25|4209.9|4209.5|4209.4|4209|427
1622642260000|2021-06-02 13:57:40|4209.52|4209.12|4209.4|4209|4209.52|4209.12|4209.15|4208.75|388
1622642270000|2021-06-02 13:57:50|4209.52|4209.12|4209.65|4209.25|4209.9|4209.5|4209.4|4209|441
1622642280000|2021-06-02 13:58:00|4209.4|4209|4209.4|4209|4209.65|4209.25|4209.15|4208.75|393
1622642290000|2021-06-02 13:58:10|4209.65|4209.25|4209.4|4209|4209.65|4209.25|4209.4|4209|56
1622642300000|2021-06-02 13:58:20|4209.52|4209.12|4209.4|4209|4209.65|4209.25|4209.4|4209|323
1622642310000|2021-06-02 13:58:30|4209.65|4209.25|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|220
1622642320000|2021-06-02 13:58:40|4209.77|4209.37|4210.15|4209.75|4210.15|4209.75|4209.77|4209.37|246
1622642330000|2021-06-02 13:58:50|4210.4|4210|4210.4|4210|4210.4|4210|4210.4|4210|137
1622642340000|2021-06-02 13:59:00|4210.15|4209.75|4209.65|4209.25|4210.15|4209.75|4209.4|4209|648
1622642350000|2021-06-02 13:59:10|4209.9|4209.5|4209.65|4209.25|4209.9|4209.5|4209.15|4208.75|471
1622642360000|2021-06-02 13:59:20|4209.9|4209.5|4209.4|4209|4209.9|4209.5|4209.4|4209|319
1622642370000|2021-06-02 13:59:30|4209.15|4208.75|4208.9|4208.5|4209.15|4208.75|4208.9|4208.5|466
1622642380000|2021-06-02 13:59:40|4208.65|4208.25|4208.9|4208.5|4209.15|4208.75|4208.65|4208.25|781
1622642390000|2021-06-02 13:59:50|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|4208.9|4208.5|493
1622642400000|2021-06-02 14:00:00|4209.4|4209|4209.15|4208.75|4209.65|4209.25|4208.9|4208.5|1706
1622642410000|2021-06-02 14:00:10|4208.9|4208.5|4208.9|4208.5|4209.15|4208.75|4208.9|4208.5|367
1622642420000|2021-06-02 14:00:20|4209.02|4208.62|4209.4|4209|4209.65|4209.25|4208.9|4208.5|567
1622642430000|2021-06-02 14:00:30|4209.65|4209.25|4209.4|4209|4209.65|4209.25|4209.15|4208.75|458
1622642440000|2021-06-02 14:00:40|4209.27|4208.87|4209.4|4209|4209.65|4209.25|4209.27|4208.87|450
1622642450000|2021-06-02 14:00:50|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|4208.9|4208.5|397
1622642460000|2021-06-02 14:01:00|4208.9|4208.5|4208.15|4207.75|4208.9|4208.5|4207.9|4207.5|1785
1622642470000|2021-06-02 14:01:10|4208.4|4208|4208.77|4208.37|4208.9|4208.5|4208.4|4208|613
1622642480000|2021-06-02 14:01:20|4208.9|4208.5|4208.4|4208|4208.9|4208.5|4208.15|4207.75|602
1622642490000|2021-06-02 14:01:30|4208.65|4208.25|4208.4|4208|4208.65|4208.25|4208.15|4207.75|343
1622642500000|2021-06-02 14:01:40|4208.65|4208.25|4208.27|4207.87|4208.9|4208.5|4208.15|4207.75|379
1622642510000|2021-06-02 14:01:50|4208.15|4207.75|4208.4|4208|4208.65|4208.25|4208.15|4207.75|280
1622642520000|2021-06-02 14:02:00|4208.65|4208.25|4209.15|4208.75|4209.15|4208.75|4208.4|4208|565
1622642530000|2021-06-02 14:02:10|4209.4|4209|4208.9|4208.5|4209.4|4209|4208.15|4207.75|390
1622642540000|2021-06-02 14:02:20|4209.15|4208.75|4208.9|4208.5|4209.4|4209|4208.9|4208.5|322
1622642550000|2021-06-02 14:02:30|4208.77|4208.37|4208.15|4207.75|4208.77|4208.37|4208.15|4207.75|545
1622642560000|2021-06-02 14:02:40|4208.4|4208|4208.15|4207.75|4208.65|4208.25|4208.15|4207.75|410
1622642570000|2021-06-02 14:02:50|4208.02|4207.62|4208.15|4207.75|4208.15|4207.75|4207.65|4207.25|995
1622642580000|2021-06-02 14:03:00|4208.4|4208|4208.4|4208|4208.9|4208.5|4207.9|4207.5|503
1622642590000|2021-06-02 14:03:10|4208.65|4208.25|4208.27|4207.87|4208.9|4208.5|4208.15|4207.75|540
1622642600000|2021-06-02 14:03:20|4208.4|4208|4208.4|4208|4208.4|4208|4208.15|4207.75|320
1622642610000|2021-06-02 14:03:30|4208.27|4207.87|4208.4|4208|4208.4|4208|4208.15|4207.75|235
1622642620000|2021-06-02 14:03:40|4208.52|4208.12|4208.65|4208.25|4208.65|4208.25|4208.4|4208|333
1622642630000|2021-06-02 14:03:50|4208.77|4208.37|4208.9|4208.5|4208.9|4208.5|4208.65|4208.25|338
1622642640000|2021-06-02 14:04:00|4209.15|4208.75|4208.9|4208.5|4209.15|4208.75|4208.77|4208.37|529
1622642650000|2021-06-02 14:04:10|4209.15|4208.75|4209.65|4209.25|4209.65|4209.25|4208.9|4208.5|599
1622642660000|2021-06-02 14:04:20|4209.77|4209.37|4209.65|4209.25|4209.9|4209.5|4209.65|4209.25|351
1622642670000|2021-06-02 14:04:30|4209.9|4209.5|4209.65|4209.25|4210.15|4209.75|4209.65|4209.25|459
1622642680000|2021-06-02 14:04:40|4209.77|4209.37|4209.15|4208.75|4209.9|4209.5|4209.15|4208.75|410
1622642690000|2021-06-02 14:04:50|4209.4|4209|4209.4|4209|4209.4|4209|4209.15|4208.75|294
1622642700000|2021-06-02 14:05:00|4209.65|4209.25|4209.4|4209|4209.9|4209.5|4209.4|4209|366
1622642710000|2021-06-02 14:05:10|4209.27|4208.87|4209.4|4209|4209.4|4209|4209.15|4208.75|223
1622642720000|2021-06-02 14:05:20|4209.65|4209.25|4209.4|4209|4209.65|4209.25|4209.4|4209|230
1622642730000|2021-06-02 14:05:30|4209.65|4209.25|4208.65|4208.25|4209.65|4209.25|4208.65|4208.25|377
1622642740000|2021-06-02 14:05:40|4208.9|4208.5|4208.65|4208.25|4209.15|4208.75|4208.65|4208.25|342
1622642750000|2021-06-02 14:05:50|4208.9|4208.5|4208.4|4208|4208.9|4208.5|4208.4|4208|367
1622642760000|2021-06-02 14:06:00|4208.27|4207.87|4208.65|4208.25|4208.65|4208.25|4208.15|4207.75|467
1622642770000|2021-06-02 14:06:10|4208.9|4208.5|4208.65|4208.25|4209.15|4208.75|4208.65|4208.25|268
1622642780000|2021-06-02 14:06:20|4208.4|4208|4208.65|4208.25|4208.65|4208.25|4208.4|4208|191
1622642790000|2021-06-02 14:06:30|4208.9|4208.5|4208.65|4208.25|4209.15|4208.75|4208.65|4208.25|153
1622642800000|2021-06-02 14:06:40|4208.4|4208|4208.65|4208.25|4208.65|4208.25|4208.4|4208|175
1622642810000|2021-06-02 14:06:50|4208.9|4208.5|4209.15|4208.75|4209.15|4208.75|4208.65|4208.25|308
1622642820000|2021-06-02 14:07:00|4209.02|4208.62|4210.15|4209.75|4210.15|4209.75|4208.9|4208.5|748
1622642830000|2021-06-02 14:07:10|4210.4|4210|4209.9|4209.5|4210.4|4210|4209.9|4209.5|654
1622642840000|2021-06-02 14:07:20|4210.02|4209.62|4209.9|4209.5|4210.15|4209.75|4209.65|4209.25|350
1622642850000|2021-06-02 14:07:30|4210.02|4209.62|4209.9|4209.5|4210.15|4209.75|4209.9|4209.5|299
1622642860000|2021-06-02 14:07:40|4210.15|4209.75|4210.15|4209.75|4210.15|4209.75|4209.9|4209.5|361
1622642870000|2021-06-02 14:07:50|4210.27|4209.87|4210.15|4209.75|4210.4|4210|4209.9|4209.5|460
1622642880000|2021-06-02 14:08:00|4210.4|4210|4209.15|4208.75|4210.4|4210|4209.15|4208.75|812
1622642890000|2021-06-02 14:08:10|4209.4|4209|4209.65|4209.25|4209.9|4209.5|4209.15|4208.75|377
1622642900000|2021-06-02 14:08:20|4209.77|4209.37|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|205
1622642910000|2021-06-02 14:08:30|4210.15|4209.75|4209.9|4209.5|4210.15|4209.75|4209.9|4209.5|219
1622642920000|2021-06-02 14:08:40|4210.02|4209.62|4210.15|4209.75|4210.4|4210|4209.9|4209.5|401
1622642930000|2021-06-02 14:08:50|4210.27|4209.87|4210.15|4209.75|4210.4|4210|4209.9|4209.5|437
1622642940000|2021-06-02 14:09:00|4210.4|4210|4210.65|4210.25|4210.65|4210.25|4210.15|4209.75|679
1622642950000|2021-06-02 14:09:10|4210.4|4210|4210.4|4210|4210.65|4210.25|4210.4|4210|368
1622642960000|2021-06-02 14:09:20|4210.27|4209.87|4210.15|4209.75|4210.4|4210|4209.9|4209.5|350
1622642970000|2021-06-02 14:09:30|4210.4|4210|4210.4|4210|4210.4|4210|4210.27|4209.87|153
1622642980000|2021-06-02 14:09:40|4210.15|4209.75|4210.15|4209.75|4210.4|4210|4210.15|4209.75|333
1622642990000|2021-06-02 14:09:50|4209.9|4209.5|4210.15|4209.75|4210.15|4209.75|4209.9|4209.5|284
1622643000000|2021-06-02 14:10:00|4209.9|4209.5|4210.15|4209.75|4210.4|4210|4209.9|4209.5|494
1622643010000|2021-06-02 14:10:10|4209.9|4209.5|4209.65|4209.25|4209.9|4209.5|4209.65|4209.25|299
1622643020000|2021-06-02 14:10:20|4209.77|4209.37|4210.15|4209.75|4210.4|4210|4209.65|4209.25|384
1622643030000|2021-06-02 14:10:30|4210.4|4210|4210.15|4209.75|4210.4|4210|4210.15|4209.75|77
1622643040000|2021-06-02 14:10:40|4210.27|4209.87|4210.15|4209.75|4210.4|4210|4209.9|4209.5|340
1622643050000|2021-06-02 14:10:50|4209.9|4209.5|4210.15|4209.75|4210.15|4209.75|4209.9|4209.5|36
1622643060000|2021-06-02 14:11:00|4210.4|4210|4209.65|4209.25|4210.4|4210|4209.52|4209.12|474
1622643070000|2021-06-02 14:11:10|4209.9|4209.5|4210.4|4210|4210.4|4210|4209.9|4209.5|159
1622643080000|2021-06-02 14:11:20|4210.65|4210.25|4211.15|4210.75|4211.15|4210.75|4210.65|4210.25|763
1622643090000|2021-06-02 14:11:30|4211.4|4211|4211.15|4210.75|4211.4|4211|4211.15|4210.75|811
1622643100000|2021-06-02 14:11:40|4211.27|4210.87|4210.9|4210.5|4211.27|4210.87|4210.4|4210|834
1622643110000|2021-06-02 14:11:50|4211.15|4210.75|4210.9|4210.5|4211.4|4211|4210.9|4210.5|534
1622643120000|2021-06-02 14:12:00|4210.65|4210.25|4211.02|4210.62|4211.15|4210.75|4210.15|4209.75|1016
1622643130000|2021-06-02 14:12:10|4210.9|4210.5|4211.15|4210.75|4211.15|4210.75|4210.9|4210.5|352
1622643140000|2021-06-02 14:12:20|4211.27|4210.87|4210.65|4210.25|4211.4|4211|4210.65|4210.25|447
1622643150000|2021-06-02 14:12:30|4210.77|4210.37|4210.65|4210.25|4210.9|4210.5|4210.4|4210|244
1622643160000|2021-06-02 14:12:40|4210.52|4210.12|4210.4|4210|4210.65|4210.25|4210.4|4210|288
1622643170000|2021-06-02 14:12:50|4210.15|4209.75|4209.9|4209.5|4210.4|4210|4209.65|4209.25|546
1622643180000|2021-06-02 14:13:00|4209.65|4209.25|4209.15|4208.75|4209.65|4209.25|4208.9|4208.5|762
1622643190000|2021-06-02 14:13:10|4208.9|4208.5|4208.65|4208.25|4209.4|4209|4208.4|4208|806
1622643200000|2021-06-02 14:13:20|4208.9|4208.5|4208.9|4208.5|4209.4|4209|4208.9|4208.5|814
1622643210000|2021-06-02 14:13:30|4209.15|4208.75|4209.15|4208.75|4209.15|4208.75|4208.65|4208.25|198
1622643220000|2021-06-02 14:13:40|4209.4|4209|4209.4|4209|4209.4|4209|4209.15|4208.75|361
1622643230000|2021-06-02 14:13:50|4209.27|4208.87|4208.9|4208.5|4209.4|4209|4208.9|4208.5|242
1622643240000|2021-06-02 14:14:00|4208.65|4208.25|4209.15|4208.75|4209.4|4209|4208.65|4208.25|566
1622643250000|2021-06-02 14:14:10|4209.27|4208.87|4209.4|4209|4209.4|4209|4209.15|4208.75|373
1622643260000|2021-06-02 14:14:20|4209.52|4209.12|4209.4|4209|4209.65|4209.25|4209.15|4208.75|420
1622643270000|2021-06-02 14:14:30|4209.65|4209.25|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|235
1622643280000|2021-06-02 14:14:40|4210.15|4209.75|4209.9|4209.5|4210.15|4209.75|4209.9|4209.5|202
1622643290000|2021-06-02 14:14:50|4210.15|4209.75|4209.9|4209.5|4210.15|4209.75|4209.9|4209.5|259
1622643300000|2021-06-02 14:15:00|4210.02|4209.62|4210.4|4210|4210.4|4210|4209.9|4209.5|584
1622643310000|2021-06-02 14:15:10|4210.27|4209.87|4209.9|4209.5|4210.65|4210.25|4209.9|4209.5|520
1622643320000|2021-06-02 14:15:20|4209.65|4209.25|4209.9|4209.5|4209.9|4209.5|4209.65|4209.25|363
1622643330000|2021-06-02 14:15:30|4210.02|4209.62|4209.9|4209.5|4210.15|4209.75|4209.9|4209.5|248
1622643340000|2021-06-02 14:15:40|4209.65|4209.25|4209.65|4209.25|4209.9|4209.5|4209.65|4209.25|175
1622643350000|2021-06-02 14:15:50|4209.9|4209.5|4210.15|4209.75|4210.15|4209.75|4209.65|4209.25|239
1622643360000|2021-06-02 14:16:00|4210.4|4210|4210.15|4209.75|4210.4|4210|4210.15|4209.75|326
1622643370000|2021-06-02 14:16:10|4209.9|4209.5|4209.65|4209.25|4210.15|4209.75|4209.65|4209.25|316
1622643380000|2021-06-02 14:16:20|4209.9|4209.5|4209.4|4209|4209.9|4209.5|4209.4|4209|221
1622643390000|2021-06-02 14:16:30|4209.15|4208.75|4209.15|4208.75|4209.4|4209|4208.9|4208.5|536
1622643400000|2021-06-02 14:16:40|4208.9|4208.5|4209.65|4209.25|4209.65|4209.25|4208.9|4208.5|271
1622643410000|2021-06-02 14:16:50|4209.9|4209.5|4210.15|4209.75|4210.15|4209.75|4209.9|4209.5|141
1622643420000|2021-06-02 14:17:00|4210.02|4209.62|4210.15|4209.75|4210.4|4210|4209.9|4209.5|631
1622643430000|2021-06-02 14:17:10|4210.27|4209.87|4210.9|4210.5|4210.9|4210.5|4210.27|4209.87|625
1622643440000|2021-06-02 14:17:20|4210.65|4210.25|4210.9|4210.5|4210.9|4210.5|4210.65|4210.25|271
1622643450000|2021-06-02 14:17:30|4211.15|4210.75|4211.15|4210.75|4211.15|4210.75|4211.15|4210.75|635
1622643460000|2021-06-02 14:17:40|4211.02|4210.62|4211.15|4210.75|4211.15|4210.75|4210.9|4210.5|551
1622643470000|2021-06-02 14:17:50|4210.9|4210.5|4210.9|4210.5|4211.15|4210.75|4210.9|4210.5|508
1622643480000|2021-06-02 14:18:00|4211.15|4210.75|4210.9|4210.5|4211.15|4210.75|4210.9|4210.5|211
1622643490000|2021-06-02 14:18:10|4211.02|4210.62|4211.15|4210.75|4211.15|4210.75|4210.9|4210.5|347
1622643500000|2021-06-02 14:18:20|4211.4|4211|4211.4|4211|4211.4|4211|4211.15|4210.75|409
1622643510000|2021-06-02 14:18:30|4211.65|4211.25|4211.4|4211|4211.9|4211.5|4211.4|4211|908
1622643520000|2021-06-02 14:18:40|4211.52|4211.12|4211.4|4211|4211.65|4211.25|4211.27|4210.87|313
1622643530000|2021-06-02 14:18:50|4211.15|4210.75|4211.15|4210.75|4211.4|4211|4211.15|4210.75|260
1622643540000|2021-06-02 14:19:00|4211.4|4211|4211.65|4211.25|4211.65|4211.25|4211.4|4211|250
1622643550000|2021-06-02 14:19:10|4211.9|4211.5|4211.9|4211.5|4211.9|4211.5|4211.9|4211.5|166
1622643560000|2021-06-02 14:19:20|4212.15|4211.75|4212.9|4212.5|4212.9|4212.5|4212.15|4211.75|1246
1622643570000|2021-06-02 14:19:30|4212.65|4212.25|4211.9|4211.5|4212.65|4212.25|4211.9|4211.5|862
1622643580000|2021-06-02 14:19:40|4212.15|4211.75|4212.15|4211.75|4212.15|4211.75|4212.15|4211.75|251
1622643590000|2021-06-02 14:19:50|4211.9|4211.5|4211.9|4211.5|4212.15|4211.75|4211.9|4211.5|747
1622643600000|2021-06-02 14:20:00|4211.65|4211.25|4211.65|4211.25|4211.9|4211.5|4211.65|4211.25|351
1622643610000|2021-06-02 14:20:10|||||||||439
1622643620000|2021-06-02 14:20:20|4211.52|4211.12|4211.4|4211|4211.65|4211.25|4211.4|4211|147
1622643630000|2021-06-02 14:20:30|4211.65|4211.25|4211.4|4211|4211.65|4211.25|4211.4|4211|422
1622643640000|2021-06-02 14:20:40|4211.52|4211.12|4212.15|4211.75|4212.15|4211.75|4211.52|4211.12|460
1622643650000|2021-06-02 14:20:50|4212.27|4211.87|4212.15|4211.75|4212.27|4211.87|4211.9|4211.5|614
1622643660000|2021-06-02 14:21:00|4211.9|4211.5|4211.65|4211.25|4211.9|4211.5|4211.65|4211.25|329
1622643670000|2021-06-02 14:21:10|4211.4|4211|4211.4|4211|4211.65|4211.25|4211.4|4211|231
1622643680000|2021-06-02 14:21:20|4211.65|4211.25|4211.65|4211.25|4211.65|4211.25|4211.65|4211.25|43
1622643690000|2021-06-02 14:21:30|4211.4|4211|4211.9|4211.5|4211.9|4211.5|4211.4|4211|239
1622643700000|2021-06-02 14:21:40|4211.65|4211.25|4211.9|4211.5|4211.9|4211.5|4211.65|4211.25|152
1622643710000|2021-06-02 14:21:50|4211.65|4211.25|4211.65|4211.25|4211.65|4211.25|4211.65|4211.25|80
1622643720000|2021-06-02 14:22:00|4211.9|4211.5|4211.65|4211.25|4211.9|4211.5|4211.65|4211.25|109
1622643730000|2021-06-02 14:22:10|4211.77|4211.37|4211.65|4211.25|4211.9|4211.5|4211.65|4211.25|263
1622643740000|2021-06-02 14:22:20|4211.9|4211.5|4211.9|4211.5|4211.9|4211.5|4211.77|4211.37|134
1622643750000|2021-06-02 14:22:30|4211.77|4211.37|4211.65|4211.25|4211.77|4211.37|4211.65|4211.25|34
1622643760000|2021-06-02 14:22:40|4211.52|4211.12|4211.9|4211.5|4211.9|4211.5|4211.4|4211|432
1622643770000|2021-06-02 14:22:50|4212.4|4212|4212.65|4212.25|4212.9|4212.5|4212.4|4212|970
1622643780000|2021-06-02 14:23:00|4212.9|4212.5|4213.15|4212.75|4213.15|4212.75|4212.65|4212.25|376
1622643790000|2021-06-02 14:23:10|4213.02|4212.62|4213.15|4212.75|4213.15|4212.75|4212.9|4212.5|438
1622643800000|2021-06-02 14:23:20|4212.9|4212.5|4212.9|4212.5|4212.9|4212.5|4212.9|4212.5|186
1622643810000|2021-06-02 14:23:30|4213.15|4212.75|4213.65|4213.25|4213.65|4213.25|4212.9|4212.5|889
1622643820000|2021-06-02 14:23:40|4213.9|4213.5|4213.77|4213.37|4213.9|4213.5|4213.65|4213.25|1111
1622643830000|2021-06-02 14:23:50|4213.9|4213.5|4214.15|4213.75|4214.15|4213.75|4213.9|4213.5|437
1622643840000|2021-06-02 14:24:00|4214.4|4214|4214.15|4213.75|4214.4|4214|4214.15|4213.75|651
1622643850000|2021-06-02 14:24:10|4213.9|4213.5|4213.65|4213.25|4213.9|4213.5|4213.65|4213.25|590
1622643860000|2021-06-02 14:24:20|4213.4|4213|4213.15|4212.75|4213.65|4213.25|4213.15|4212.75|650
1622643870000|2021-06-02 14:24:30|4213.4|4213|4213.4|4213|4213.65|4213.25|4213.15|4212.75|364
1622643880000|2021-06-02 14:24:40|4213.65|4213.25|4213.65|4213.25|4213.65|4213.25|4213.4|4213|253
1622643890000|2021-06-02 14:24:50|4213.9|4213.5|4214.15|4213.75|4214.15|4213.75|4213.65|4213.25|326
1622643900000|2021-06-02 14:25:00|4213.9|4213.5|4213.65|4213.25|4213.9|4213.5|4213.65|4213.25|548
1622643910000|2021-06-02 14:25:10|4213.4|4213|4213.65|4213.25|4213.65|4213.25|4213.4|4213|197
1622643920000|2021-06-02 14:25:20|4213.9|4213.5|4214.15|4213.75|4214.27|4213.87|4213.9|4213.5|659
1622643930000|2021-06-02 14:25:30|4214.02|4213.62|4214.15|4213.75|4214.15|4213.75|4213.9|4213.5|431
1622643940000|2021-06-02 14:25:40|4214.27|4213.87|4214.15|4213.75|4214.4|4214|4214.15|4213.75|502
1622643950000|2021-06-02 14:25:50|4213.9|4213.5|4213.9|4213.5|4214.15|4213.75|4213.9|4213.5|221
1622643960000|2021-06-02 14:26:00|4214.15|4213.75|4214.01|4213.61|4214.26|4213.86|4213.9|4213.5|286
1622643970000|2021-06-02 14:26:10|4214.13|4213.73|4214.51|4214.11|4214.51|4214.11|4214.13|4213.73|161
1622643980000|2021-06-02 14:26:20|4214.38|4213.98|4214.51|4214.11|4214.51|4214.11|4214.38|4213.98|65
1622643990000|2021-06-02 14:26:30|4214.76|4214.36|4214.51|4214.11|4214.76|4214.36|4214.38|4213.98|483
1622644000000|2021-06-02 14:26:40|4214.63|4214.23|4214.76|4214.36|4214.76|4214.36|4214.63|4214.23|184
1622644010000|2021-06-02 14:26:50|4214.63|4214.23|4214.51|4214.11|4214.76|4214.36|4214.51|4214.11|289
1622644020000|2021-06-02 14:27:00|4214.63|4214.23|4215.01|4214.61|4215.01|4214.61|4214.51|4214.11|472
1622644030000|2021-06-02 14:27:10|||||||||102
1622644040000|2021-06-02 14:27:20|4215.26|4214.86|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|663
1622644050000|2021-06-02 14:27:30|||||||||150
1622644060000|2021-06-02 14:27:40|4214.76|4214.36|4215.01|4214.61|4215.01|4214.61|4214.76|4214.36|291
1622644070000|2021-06-02 14:27:50|4214.76|4214.36|4215.01|4214.61|4215.01|4214.61|4214.76|4214.36|217
1622644080000|2021-06-02 14:28:00|4215.13|4214.73|4214.76|4214.36|4215.13|4214.73|4214.76|4214.36|309
1622644090000|2021-06-02 14:28:10|||||||||324
1622644100000|2021-06-02 14:28:20|4215.01|4214.61|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|229
1622644110000|2021-06-02 14:28:30|4215.01|4214.61|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|395
1622644120000|2021-06-02 14:28:40|4215.01|4214.61|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|155
1622644130000|2021-06-02 14:28:50|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|4214.76|4214.36|145
1622644140000|2021-06-02 14:29:00|4214.88|4214.48|4213.76|4213.36|4215.01|4214.61|4213.51|4213.11|4298
1622644150000|2021-06-02 14:29:10|4214.01|4213.61|4213.51|4213.11|4214.01|4213.61|4213.51|4213.11|1003
1622644160000|2021-06-02 14:29:20|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|339
1622644170000|2021-06-02 14:29:30|4214.01|4213.61|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|379
1622644180000|2021-06-02 14:29:40|4213.63|4213.23|4213.76|4213.36|4213.76|4213.36|4213.63|4213.23|148
1622644190000|2021-06-02 14:29:50|4213.51|4213.11|4214.01|4213.61|4214.01|4213.61|4213.51|4213.11|415
1622644200000|2021-06-02 14:30:00|4214.26|4213.86|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|831
1622644210000|2021-06-02 14:30:10|4214.51|4214.11|4214.01|4213.61|4214.51|4214.11|4214.01|4213.61|257
1622644220000|2021-06-02 14:30:20|4213.88|4213.48|4213.88|4213.48|4214.01|4213.61|4213.76|4213.36|483
1622644230000|2021-06-02 14:30:30|4214.01|4213.61|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|147
1622644240000|2021-06-02 14:30:40|4213.51|4213.11|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|293
1622644250000|2021-06-02 14:30:50|4213.63|4213.23|4214.01|4213.61|4214.01|4213.61|4213.63|4213.23|525
1622644260000|2021-06-02 14:31:00|4214.26|4213.86|4214.51|4214.11|4214.76|4214.36|4214.26|4213.86|723
1622644270000|2021-06-02 14:31:10|||||||||151
1622644280000|2021-06-02 14:31:20|4214.38|4213.98|4214.26|4213.86|4214.38|4213.98|4214.26|4213.86|119
1622644290000|2021-06-02 14:31:30|4214.38|4213.98|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|283
1622644300000|2021-06-02 14:31:40|4214.38|4213.98|4214.01|4213.61|4214.38|4213.98|4214.01|4213.61|305
1622644310000|2021-06-02 14:31:50|4214.26|4213.86|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|216
1622644320000|2021-06-02 14:32:00|4214.26|4213.86|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|259
1622644330000|2021-06-02 14:32:10|4214.76|4214.36|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|411
1622644340000|2021-06-02 14:32:20|4214.88|4214.48|4214.51|4214.11|4215.01|4214.61|4214.51|4214.11|429
1622644350000|2021-06-02 14:32:30|4214.76|4214.36|4214.76|4214.36|4215.01|4214.61|4214.51|4214.11|497
1622644360000|2021-06-02 14:32:40|4214.88|4214.48|4214.76|4214.36|4214.88|4214.48|4214.51|4214.11|291
1622644370000|2021-06-02 14:32:50|4214.63|4214.23|4214.26|4213.86|4214.76|4214.36|4214.26|4213.86|598
1622644380000|2021-06-02 14:33:00|4214.51|4214.11|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|268
1622644390000|2021-06-02 14:33:10|4214.38|4213.98|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|312
1622644400000|2021-06-02 14:33:20|4214.38|4213.98|4215.01|4214.61|4215.01|4214.61|4214.26|4213.86|335
1622644410000|2021-06-02 14:33:30|4214.88|4214.48|4214.51|4214.11|4214.88|4214.48|4214.51|4214.11|302
1622644420000|2021-06-02 14:33:40|4214.38|4213.98|4214.51|4214.11|4214.51|4214.11|4214.38|4213.98|151
1622644430000|2021-06-02 14:33:50|4214.38|4213.98|4214.51|4214.11|4214.76|4214.36|4214.26|4213.86|205
1622644440000|2021-06-02 14:34:00|4214.38|4213.98|4213.76|4213.36|4214.51|4214.11|4213.76|4213.36|477
1622644450000|2021-06-02 14:34:10|4213.51|4213.11|4213.63|4213.23|4213.76|4213.36|4213.51|4213.11|334
1622644460000|2021-06-02 14:34:20|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|241
1622644470000|2021-06-02 14:34:30|4214.26|4213.86|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|205
1622644480000|2021-06-02 14:34:40|4213.76|4213.36|4213.38|4212.98|4214.01|4213.61|4213.26|4212.86|375
1622644490000|2021-06-02 14:34:50|4213.51|4213.11|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|188
1622644500000|2021-06-02 14:35:00|4213.01|4212.61|4213.26|4212.86|4213.51|4213.11|4213.01|4212.61|554
1622644510000|2021-06-02 14:35:10|4213.13|4212.73|4212.01|4211.61|4213.13|4212.73|4212.01|4211.61|1202
1622644520000|2021-06-02 14:35:20|4211.88|4211.48|4211.76|4211.36|4211.88|4211.48|4211.76|4211.36|612
1622644530000|2021-06-02 14:35:30|4212.01|4211.61|4212.01|4211.61|4212.01|4211.61|4211.76|4211.36|500
1622644540000|2021-06-02 14:35:40|4211.88|4211.48|4211.51|4211.11|4211.88|4211.48|4211.51|4211.11|436
1622644550000|2021-06-02 14:35:50|4211.76|4211.36|4211.76|4211.36|4212.01|4211.61|4211.51|4211.11|303
1622644560000|2021-06-02 14:36:00|4212.01|4211.61|4211.76|4211.36|4212.01|4211.61|4211.51|4211.11|521
1622644570000|2021-06-02 14:36:10|4211.63|4211.23|4211.88|4211.48|4211.88|4211.48|4211.51|4211.11|359
1622644580000|2021-06-02 14:36:20|4212.01|4211.61|4212.01|4211.61|4212.01|4211.61|4211.76|4211.36|204
1622644590000|2021-06-02 14:36:30|4211.76|4211.36|4211.01|4210.61|4211.76|4211.36|4210.76|4210.36|868
1622644600000|2021-06-02 14:36:40|4210.88|4210.48|4210.76|4210.36|4210.88|4210.48|4210.51|4210.11|516
1622644610000|2021-06-02 14:36:50|4211.01|4210.61|4211.01|4210.61|4211.38|4210.98|4211.01|4210.61|564
1622644620000|2021-06-02 14:37:00|4211.26|4210.86|4211.26|4210.86|4211.51|4211.11|4211.01|4210.61|450
1622644630000|2021-06-02 14:37:10|4211.51|4211.11|4211.51|4211.11|4211.51|4211.11|4211.51|4211.11|94
1622644640000|2021-06-02 14:37:20|4211.76|4211.36|4212.26|4211.86|4212.51|4212.11|4211.76|4211.36|949
1622644650000|2021-06-02 14:37:30|4212.38|4211.98|4213.01|4212.61|4213.01|4212.61|4212.26|4211.86|458
1622644660000|2021-06-02 14:37:40|4212.76|4212.36|4212.51|4212.11|4213.01|4212.61|4212.51|4212.11|313
1622644670000|2021-06-02 14:37:50|4212.76|4212.36|4212.26|4211.86|4212.76|4212.36|4212.26|4211.86|250
1622644680000|2021-06-02 14:38:00|4212.38|4211.98|4212.26|4211.86|4212.76|4212.36|4212.01|4211.61|333
1622644690000|2021-06-02 14:38:10|4212.38|4211.98|4212.13|4211.73|4212.51|4212.11|4212.01|4211.61|259
1622644700000|2021-06-02 14:38:20|4212.01|4211.61|4212.01|4211.61|4212.01|4211.61|4211.76|4211.36|224
1622644710000|2021-06-02 14:38:30|4211.88|4211.48|4211.76|4211.36|4211.88|4211.48|4211.76|4211.36|152
1622644720000|2021-06-02 14:38:40|4212.01|4211.61|4212.51|4212.11|4212.51|4212.11|4212.01|4211.61|274
1622644730000|2021-06-02 14:38:50|||||||||60
1622644740000|2021-06-02 14:39:00|4212.26|4211.86|4212.26|4211.86|4212.51|4212.11|4212.26|4211.86|267
1622644750000|2021-06-02 14:39:10|||||||||5
1622644760000|2021-06-02 14:39:20|4212.13|4211.73|4212.01|4211.61|4212.26|4211.86|4212.01|4211.61|166
1622644770000|2021-06-02 14:39:30|4211.88|4211.48|4211.76|4211.36|4212.01|4211.61|4211.76|4211.36|277
1622644780000|2021-06-02 14:39:40|4211.88|4211.48|4212.01|4211.61|4212.01|4211.61|4211.88|4211.48|369
1622644790000|2021-06-02 14:39:50|4212.13|4211.73|4212.26|4211.86|4212.51|4212.11|4212.01|4211.61|291
1622644800000|2021-06-02 14:40:00|4212.51|4212.11|4212.26|4211.86|4212.51|4212.11|4212.01|4211.61|215
1622644810000|2021-06-02 14:40:10|4212.38|4211.98|4212.51|4212.11|4212.51|4212.11|4212.26|4211.86|166
1622644820000|2021-06-02 14:40:20|4212.76|4212.36|4213.26|4212.86|4213.26|4212.86|4212.76|4212.36|690
1622644830000|2021-06-02 14:40:30|4213.01|4212.61|4213.01|4212.61|4213.26|4212.86|4212.76|4212.36|669
1622644840000|2021-06-02 14:40:40|4213.26|4212.86|4213.76|4213.36|4213.76|4213.36|4213.26|4212.86|816
1622644850000|2021-06-02 14:40:50|4213.51|4213.11|4213.26|4212.86|4213.76|4213.36|4213.26|4212.86|452
1622644860000|2021-06-02 14:41:00|4213.51|4213.11|4214.26|4213.86|4214.26|4213.86|4213.51|4213.11|357
1622644870000|2021-06-02 14:41:10|4214.51|4214.11|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|431
1622644880000|2021-06-02 14:41:20|4214.26|4213.86|4213.51|4213.11|4214.51|4214.11|4213.51|4213.11|610
1622644890000|2021-06-02 14:41:30|4213.63|4213.23|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|245
1622644900000|2021-06-02 14:41:40|4213.88|4213.48|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|438
1622644910000|2021-06-02 14:41:50|4213.88|4213.48|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|124
1622644920000|2021-06-02 14:42:00|4214.13|4213.73|4214.01|4213.61|4214.51|4214.11|4214.01|4213.61|304
1622644930000|2021-06-02 14:42:10|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|191
1622644940000|2021-06-02 14:42:20|4214.38|4213.98|4214.26|4213.86|4214.51|4214.11|4214.01|4213.61|295
1622644950000|2021-06-02 14:42:30|4214.38|4213.98|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|178
1622644960000|2021-06-02 14:42:40|4214.26|4213.86|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|255
1622644970000|2021-06-02 14:42:50|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|485
1622644980000|2021-06-02 14:43:00|4214.38|4213.98|4214.01|4213.61|4214.51|4214.11|4214.01|4213.61|199
1622644990000|2021-06-02 14:43:10|4214.26|4213.86|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|247
1622645000000|2021-06-02 14:43:20|4213.88|4213.48|4214.01|4213.61|4214.01|4213.61|4213.88|4213.48|101
1622645010000|2021-06-02 14:43:30|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|469
1622645020000|2021-06-02 14:43:40|4214.38|4213.98|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|252
1622645030000|2021-06-02 14:43:50|4214.01|4213.61|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|213
1622645040000|2021-06-02 14:44:00|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|223
1622645050000|2021-06-02 14:44:10|4214.13|4213.73|4213.76|4213.36|4214.13|4213.73|4213.76|4213.36|70
1622645060000|2021-06-02 14:44:20|4214.01|4213.61|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|316
1622645070000|2021-06-02 14:44:30|4213.63|4213.23|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|194
1622645080000|2021-06-02 14:44:40|4214.01|4213.61|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|144
1622645090000|2021-06-02 14:44:50|4213.88|4213.48|4213.76|4213.36|4213.88|4213.48|4213.76|4213.36|123
1622645100000|2021-06-02 14:45:00|4214.01|4213.61|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|539
1622645110000|2021-06-02 14:45:10|4214.51|4214.11|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|283
1622645120000|2021-06-02 14:45:20|4214.38|4213.98|4214.76|4214.36|4214.76|4214.36|4214.38|4213.98|105
1622645130000|2021-06-02 14:45:30|4214.51|4214.11|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|425
1622645140000|2021-06-02 14:45:40|4214.63|4214.23|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|233
1622645150000|2021-06-02 14:45:50|4214.51|4214.11|4214.51|4214.11|4214.76|4214.36|4214.26|4213.86|450
1622645160000|2021-06-02 14:46:00|4214.63|4214.23|4214.76|4214.36|4214.76|4214.36|4214.63|4214.23|69
1622645170000|2021-06-02 14:46:10|4214.63|4214.23|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|239
1622645180000|2021-06-02 14:46:20|4214.63|4214.23|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|263
1622645190000|2021-06-02 14:46:30|4214.63|4214.23|4214.76|4214.36|4214.88|4214.48|4214.63|4214.23|328
1622645200000|2021-06-02 14:46:40|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|86
1622645210000|2021-06-02 14:46:50|4215.26|4214.86|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|1002
1622645220000|2021-06-02 14:47:00|4215.13|4214.73|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|518
1622645230000|2021-06-02 14:47:10|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|140
1622645240000|2021-06-02 14:47:20|4215.01|4214.61|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|620
1622645250000|2021-06-02 14:47:30|4214.76|4214.36|4214.51|4214.11|4214.76|4214.36|4214.26|4213.86|601
1622645260000|2021-06-02 14:47:40|4214.26|4213.86|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|180
1622645270000|2021-06-02 14:47:50|4214.38|4213.98|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|166
1622645280000|2021-06-02 14:48:00|4214.01|4213.61|4213.76|4213.36|4214.26|4213.86|4213.76|4213.36|226
1622645290000|2021-06-02 14:48:10|4213.88|4213.48|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|231
1622645300000|2021-06-02 14:48:20|4214.01|4213.61|4213.51|4213.11|4214.01|4213.61|4213.51|4213.11|390
1622645310000|2021-06-02 14:48:30|4213.26|4212.86|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|277
1622645320000|2021-06-02 14:48:40|4212.76|4212.36|4213.26|4212.86|4213.26|4212.86|4212.76|4212.36|576
1622645330000|2021-06-02 14:48:50|4213.01|4212.61|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|298
1622645340000|2021-06-02 14:49:00|4213.26|4212.86|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|145
1622645350000|2021-06-02 14:49:10|4212.76|4212.36|4212.51|4212.11|4213.01|4212.61|4212.51|4212.11|337
1622645360000|2021-06-02 14:49:20|4212.76|4212.36|4213.01|4212.61|4213.01|4212.61|4212.51|4212.11|346
1622645370000|2021-06-02 14:49:30|4213.26|4212.86|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|158
1622645380000|2021-06-02 14:49:40|4213.01|4212.61|4212.76|4212.36|4213.01|4212.61|4212.76|4212.36|91
1622645390000|2021-06-02 14:49:50|4212.88|4212.48|4213.01|4212.61|4213.01|4212.61|4212.88|4212.48|59
1622645400000|2021-06-02 14:50:00|4213.26|4212.86|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|239
1622645410000|2021-06-02 14:50:10|4213.13|4212.73|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|400
1622645420000|2021-06-02 14:50:20|4213.51|4213.11|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|271
1622645430000|2021-06-02 14:50:30|4213.13|4212.73|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|183
1622645440000|2021-06-02 14:50:40|4213.01|4212.61|4212.76|4212.36|4213.01|4212.61|4212.76|4212.36|220
1622645450000|2021-06-02 14:50:50|4212.88|4212.48|4212.51|4212.11|4213.01|4212.61|4212.51|4212.11|550
1622645460000|2021-06-02 14:51:00|4212.76|4212.36|4213.01|4212.61|4213.01|4212.61|4212.63|4212.23|515
1622645470000|2021-06-02 14:51:10|4212.76|4212.36|4212.51|4212.11|4212.76|4212.36|4212.51|4212.11|349
1622645480000|2021-06-02 14:51:20|4212.26|4211.86|4212.26|4211.86|4212.51|4212.11|4212.01|4211.61|424
1622645490000|2021-06-02 14:51:30|4212.51|4212.11|4212.26|4211.86|4212.51|4212.11|4212.26|4211.86|174
1622645500000|2021-06-02 14:51:40|4212.38|4211.98|4212.51|4212.11|4212.76|4212.36|4212.38|4211.98|265
1622645510000|2021-06-02 14:51:50|4212.26|4211.86|4212.01|4211.61|4212.26|4211.86|4212.01|4211.61|134
1622645520000|2021-06-02 14:52:00|4212.26|4211.86|4212.38|4211.98|4212.51|4212.11|4212.26|4211.86|266
1622645530000|2021-06-02 14:52:10|4212.26|4211.86|4211.76|4211.36|4212.51|4212.11|4211.76|4211.36|450
1622645540000|2021-06-02 14:52:20|4211.51|4211.11|4211.76|4211.36|4211.76|4211.36|4211.51|4211.11|279
1622645550000|2021-06-02 14:52:30|4211.51|4211.11|4211.51|4211.11|4211.76|4211.36|4211.51|4211.11|334
1622645560000|2021-06-02 14:52:40|4211.26|4210.86|4211.51|4211.11|4211.51|4211.11|4211.26|4210.86|475
1622645570000|2021-06-02 14:52:50|4211.26|4210.86|4211.51|4211.11|4211.51|4211.11|4211.26|4210.86|170
1622645580000|2021-06-02 14:53:00|4211.26|4210.86|4211.26|4210.86|4211.51|4211.11|4211.01|4210.61|382
1622645590000|2021-06-02 14:53:10|4211.51|4211.11|4211.26|4210.86|4211.51|4211.11|4211.26|4210.86|270
1622645600000|2021-06-02 14:53:20|4211.13|4210.73|4211.26|4210.86|4211.26|4210.86|4211.13|4210.73|91
1622645610000|2021-06-02 14:53:30|4211.38|4210.98|4211.01|4210.61|4211.38|4210.98|4210.76|4210.36|424
1622645620000|2021-06-02 14:53:40|4210.88|4210.48|4210.76|4210.36|4211.01|4210.61|4210.76|4210.36|367
1622645630000|2021-06-02 14:53:50|4211.01|4210.61|4211.01|4210.61|4211.01|4210.61|4210.76|4210.36|183
1622645640000|2021-06-02 14:54:00|4211.26|4210.86|4211.51|4211.11|4211.63|4211.23|4211.26|4210.86|465
1622645650000|2021-06-02 14:54:10|4211.76|4211.36|4211.76|4211.36|4211.76|4211.36|4211.76|4211.36|129
1622645660000|2021-06-02 14:54:20|4211.51|4211.11|4211.51|4211.11|4211.76|4211.36|4211.51|4211.11|224
1622645670000|2021-06-02 14:54:30|4211.63|4211.23|4211.76|4211.36|4211.88|4211.48|4211.51|4211.11|248
1622645680000|2021-06-02 14:54:40|4212.01|4211.61|4212.01|4211.61|4212.01|4211.61|4211.76|4211.36|286
1622645690000|2021-06-02 14:54:50|4211.88|4211.48|4211.76|4211.36|4211.88|4211.48|4211.51|4211.11|264
1622645700000|2021-06-02 14:55:00|4211.51|4211.11|4211.76|4211.36|4211.76|4211.36|4211.51|4211.11|341
1622645710000|2021-06-02 14:55:10|4212.01|4211.61|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|257
1622645720000|2021-06-02 14:55:20|4212.51|4212.11|4212.26|4211.86|4212.51|4212.11|4212.26|4211.86|348
1622645730000|2021-06-02 14:55:30|4212.01|4211.61|4211.26|4210.86|4212.01|4211.61|4211.26|4210.86|356
1622645740000|2021-06-02 14:55:40|4211.13|4210.73|4211.76|4211.36|4211.76|4211.36|4211.13|4210.73|365
1622645750000|2021-06-02 14:55:50|4211.51|4211.11|4211.51|4211.11|4211.76|4211.36|4211.51|4211.11|304
1622645760000|2021-06-02 14:56:00|4211.38|4210.98|4211.01|4210.61|4211.38|4210.98|4210.88|4210.48|391
1622645770000|2021-06-02 14:56:10|4210.76|4210.36|4211.26|4210.86|4211.26|4210.86|4210.76|4210.36|262
1622645780000|2021-06-02 14:56:20|4211.51|4211.11|4211.51|4211.11|4211.76|4211.36|4211.51|4211.11|178
1622645790000|2021-06-02 14:56:30|4211.26|4210.86|4211.51|4211.11|4211.51|4211.11|4211.13|4210.73|213
1622645800000|2021-06-02 14:56:40|4211.26|4210.86|4211.26|4210.86|4211.51|4211.11|4211.26|4210.86|212
1622645810000|2021-06-02 14:56:50|4211.01|4210.61|4211.01|4210.61|4211.26|4210.86|4211.01|4210.61|295
1622645820000|2021-06-02 14:57:00|4210.88|4210.48|4210.76|4210.36|4211.01|4210.61|4210.76|4210.36|241
1622645830000|2021-06-02 14:57:10|4211.01|4210.61|4210.76|4210.36|4211.01|4210.61|4210.76|4210.36|251
1622645840000|2021-06-02 14:57:20|4210.88|4210.48|4211.51|4211.11|4211.51|4211.11|4210.88|4210.48|286
1622645850000|2021-06-02 14:57:30|4211.76|4211.36|4211.76|4211.36|4211.76|4211.36|4211.51|4211.11|231
1622645860000|2021-06-02 14:57:40|4211.88|4211.48|4212.01|4211.61|4212.01|4211.61|4211.88|4211.48|262
1622645870000|2021-06-02 14:57:50|4211.76|4211.36|4211.76|4211.36|4212.01|4211.61|4211.63|4211.23|308
1622645880000|2021-06-02 14:58:00|4211.51|4211.11|4211.51|4211.11|4211.76|4211.36|4211.51|4211.11|234
1622645890000|2021-06-02 14:58:10|4211.76|4211.36|4211.51|4211.11|4211.76|4211.36|4211.26|4210.86|138
1622645900000|2021-06-02 14:58:20|4211.76|4211.36|4211.51|4211.11|4211.76|4211.36|4211.51|4211.11|72
1622645910000|2021-06-02 14:58:30|4211.63|4211.23|4211.51|4211.11|4211.76|4211.36|4211.26|4210.86|197
1622645920000|2021-06-02 14:58:40|4211.63|4211.23|4212.01|4211.61|4212.01|4211.61|4211.63|4211.23|135
1622645930000|2021-06-02 14:58:50|4212.13|4211.73|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|180
1622645940000|2021-06-02 14:59:00|4212.51|4212.11|4212.26|4211.86|4212.76|4212.36|4212.26|4211.86|299
1622645950000|2021-06-02 14:59:10|4212.51|4212.11|4212.26|4211.86|4212.51|4212.11|4212.26|4211.86|80
1622645960000|2021-06-02 14:59:20|4212.13|4211.73|4212.01|4211.61|4212.26|4211.86|4212.01|4211.61|413
1622645970000|2021-06-02 14:59:30|4212.13|4211.73|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|183
1622645980000|2021-06-02 14:59:40|4212.13|4211.73|4212.51|4212.11|4212.51|4212.11|4212.13|4211.73|201
1622645990000|2021-06-02 14:59:50|4212.26|4211.86|4212.51|4212.11|4212.51|4212.11|4212.26|4211.86|168
1622646000000|2021-06-02 15:00:00|4212.01|4211.61|4213.51|4213.11|4214.51|4214.11|4212.01|4211.61|8074
1622646010000|2021-06-02 15:00:10|4213.76|4213.36|4212.76|4212.36|4214.51|4214.11|4212.76|4212.36|2691
1622646020000|2021-06-02 15:00:20|4213.01|4212.61|4212.76|4212.36|4213.01|4212.61|4212.51|4212.11|1268
1622646030000|2021-06-02 15:00:30|4213.01|4212.61|4212.51|4212.11|4213.01|4212.61|4212.51|4212.11|766
1622646040000|2021-06-02 15:00:40|4212.38|4211.98|4212.01|4211.61|4212.76|4212.36|4212.01|4211.61|612
1622646050000|2021-06-02 15:00:50|4211.51|4211.11|4211.51|4211.11|4211.76|4211.36|4211.01|4210.61|1538
1622646060000|2021-06-02 15:01:00|4211.76|4211.36|4211.01|4210.61|4211.76|4211.36|4210.51|4210.11|1295
1622646070000|2021-06-02 15:01:10|4211.26|4210.86|4211.26|4210.86|4211.51|4211.11|4211.01|4210.61|681
1622646080000|2021-06-02 15:01:20|4211.13|4210.73|4211.01|4210.61|4211.26|4210.86|4210.76|4210.36|320
1622646090000|2021-06-02 15:01:30|4210.76|4210.36|4210.76|4210.36|4211.01|4210.61|4210.51|4210.11|547
1622646100000|2021-06-02 15:01:40|4211.01|4210.61|4212.01|4211.61|4212.01|4211.61|4211.01|4210.61|515
1622646110000|2021-06-02 15:01:50|4211.76|4211.36|4211.76|4211.36|4212.01|4211.61|4211.51|4211.11|285
1622646120000|2021-06-02 15:02:00|4212.01|4211.61|4211.26|4210.86|4212.26|4211.86|4211.26|4210.86|472
1622646130000|2021-06-02 15:02:10|4211.51|4211.11|4212.01|4211.61|4212.01|4211.61|4211.51|4211.11|445
1622646140000|2021-06-02 15:02:20|4211.88|4211.48|4211.51|4211.11|4212.01|4211.61|4211.51|4211.11|261
1622646150000|2021-06-02 15:02:30|4211.63|4211.23|4212.01|4211.61|4212.01|4211.61|4211.51|4211.11|139
1622646160000|2021-06-02 15:02:40|4212.26|4211.86|4212.76|4212.36|4212.76|4212.36|4212.26|4211.86|445
1622646170000|2021-06-02 15:02:50|4212.51|4212.11|4212.63|4212.23|4212.63|4212.23|4212.51|4212.11|321
1622646180000|2021-06-02 15:03:00|4212.76|4212.36|4212.51|4212.11|4213.01|4212.61|4212.51|4212.11|543
1622646190000|2021-06-02 15:03:10|4212.63|4212.23|4212.01|4211.61|4212.76|4212.36|4212.01|4211.61|392
1622646200000|2021-06-02 15:03:20|4212.26|4211.86|4212.76|4212.36|4213.01|4212.61|4212.26|4211.86|1036
1622646210000|2021-06-02 15:03:30|4212.51|4212.11|4212.63|4212.23|4212.76|4212.36|4212.51|4212.11|299
1622646220000|2021-06-02 15:03:40|4212.76|4212.36|4212.88|4212.48|4212.88|4212.48|4212.51|4212.11|229
1622646230000|2021-06-02 15:03:50|4212.76|4212.36|4212.88|4212.48|4213.01|4212.61|4212.76|4212.36|283
1622646240000|2021-06-02 15:04:00|4212.76|4212.36|4213.38|4212.98|4213.38|4212.98|4212.76|4212.36|482
1622646250000|2021-06-02 15:04:10|4213.26|4212.86|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|240
1622646260000|2021-06-02 15:04:20|4213.13|4212.73|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|94
1622646270000|2021-06-02 15:04:30|4213.01|4212.61|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|222
1622646280000|2021-06-02 15:04:40|||||||||49
1622646290000|2021-06-02 15:04:50|4212.88|4212.48|4213.01|4212.61|4213.01|4212.61|4212.76|4212.36|249
1622646300000|2021-06-02 15:05:00|4213.26|4212.86|4213.51|4213.11|4213.76|4213.36|4213.26|4212.86|621
1622646310000|2021-06-02 15:05:10|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.51|4213.11|1090
1622646320000|2021-06-02 15:05:20|4213.76|4213.36|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|373
1622646330000|2021-06-02 15:05:30|4213.51|4213.11|4213.63|4213.23|4213.76|4213.36|4213.26|4212.86|436
1622646340000|2021-06-02 15:05:40|4213.51|4213.11|4213.26|4212.86|4213.51|4213.11|4213.01|4212.61|279
1622646350000|2021-06-02 15:05:50|4213.51|4213.11|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|127
1622646360000|2021-06-02 15:06:00|4213.51|4213.11|4212.76|4212.36|4213.51|4213.11|4212.76|4212.36|345
1622646370000|2021-06-02 15:06:10|4213.01|4212.61|4212.76|4212.36|4213.01|4212.61|4212.51|4212.11|440
1622646380000|2021-06-02 15:06:20|4212.51|4212.11|4212.63|4212.23|4212.88|4212.48|4212.51|4212.11|297
1622646390000|2021-06-02 15:06:30|4212.76|4212.36|4212.76|4212.36|4212.76|4212.36|4212.51|4212.11|184
1622646400000|2021-06-02 15:06:40|4212.63|4212.23|4212.76|4212.36|4212.76|4212.36|4212.51|4212.11|312
1622646410000|2021-06-02 15:06:50|4212.63|4212.23|4213.01|4212.61|4213.01|4212.61|4212.51|4212.11|421
1622646420000|2021-06-02 15:07:00|4213.13|4212.73|4213.26|4212.86|4213.38|4212.98|4213.01|4212.61|315
1622646430000|2021-06-02 15:07:10|4213.01|4212.61|4213.51|4213.11|4213.51|4213.11|4213.01|4212.61|226
1622646440000|2021-06-02 15:07:20|4213.26|4212.86|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|167
1622646450000|2021-06-02 15:07:30|4213.38|4212.98|4213.01|4212.61|4213.38|4212.98|4213.01|4212.61|52
1622646460000|2021-06-02 15:07:40|4213.13|4212.73|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|162
1622646470000|2021-06-02 15:07:50|4213.38|4212.98|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|298
1622646480000|2021-06-02 15:08:00|4213.63|4213.23|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|497
1622646490000|2021-06-02 15:08:10|4213.88|4213.48|4213.76|4213.36|4213.88|4213.48|4213.76|4213.36|98
1622646500000|2021-06-02 15:08:20|4213.51|4213.11|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|242
1622646510000|2021-06-02 15:08:30|4213.63|4213.23|4213.51|4213.11|4213.63|4213.23|4213.51|4213.11|80
1622646520000|2021-06-02 15:08:40|4213.38|4212.98|4213.51|4213.11|4213.51|4213.11|4213.38|4212.98|210
1622646530000|2021-06-02 15:08:50|4213.76|4213.36|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|325
1622646540000|2021-06-02 15:09:00|4213.63|4213.23|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|183
1622646550000|2021-06-02 15:09:10|4213.51|4213.11|4214.01|4213.61|4214.01|4213.61|4213.51|4213.11|286
1622646560000|2021-06-02 15:09:20|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|328
1622646570000|2021-06-02 15:09:30|4213.76|4213.36|4213.51|4213.11|4214.01|4213.61|4213.51|4213.11|412
1622646580000|2021-06-02 15:09:40|4213.63|4213.23|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|107
1622646590000|2021-06-02 15:09:50|4213.76|4213.36|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|65
1622646600000|2021-06-02 15:10:00|4213.26|4212.86|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|479
1622646610000|2021-06-02 15:10:10|4213.51|4213.11|4213.01|4212.61|4213.63|4213.23|4213.01|4212.61|350
1622646620000|2021-06-02 15:10:20|4213.13|4212.73|4213.26|4212.86|4213.51|4213.11|4213.01|4212.61|179
1622646630000|2021-06-02 15:10:30|4213.51|4213.11|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|119
1622646640000|2021-06-02 15:10:40|4213.63|4213.23|4213.88|4213.48|4214.01|4213.61|4213.63|4213.23|458
1622646650000|2021-06-02 15:10:50|4214.01|4213.61|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|328
1622646660000|2021-06-02 15:11:00|4214.01|4213.61|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|500
1622646670000|2021-06-02 15:11:10|4214.13|4213.73|4214.26|4213.86|4214.51|4214.11|4214.01|4213.61|633
1622646680000|2021-06-02 15:11:20|4214.01|4213.61|4214.51|4214.11|4214.51|4214.11|4214.01|4213.61|240
1622646690000|2021-06-02 15:11:30|4214.63|4214.23|4214.51|4214.11|4214.76|4214.36|4214.51|4214.11|366
1622646700000|2021-06-02 15:11:40|4214.76|4214.36|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|280
1622646710000|2021-06-02 15:11:50|4215.01|4214.61|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|673
1622646720000|2021-06-02 15:12:00|||||||||495
1622646730000|2021-06-02 15:12:10|4215.13|4214.73|4215.26|4214.86|4215.26|4214.86|4215.13|4214.73|138
1622646740000|2021-06-02 15:12:20|4215.76|4215.36|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|1859
1622646750000|2021-06-02 15:12:30|4215.76|4215.36|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|417
1622646760000|2021-06-02 15:12:40|||||||||108
1622646770000|2021-06-02 15:12:50|4216.13|4215.73|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|308
1622646780000|2021-06-02 15:13:00|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|376
1622646790000|2021-06-02 15:13:10|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|336
1622646800000|2021-06-02 15:13:20|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|303
1622646810000|2021-06-02 15:13:30|4216.51|4216.11|4216.01|4215.61|4216.51|4216.11|4216.01|4215.61|478
1622646820000|2021-06-02 15:13:40|4216.26|4215.86|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|241
1622646830000|2021-06-02 15:13:50|4216.51|4216.11|4216.01|4215.61|4216.51|4216.11|4216.01|4215.61|453
1622646840000|2021-06-02 15:14:00|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|346
1622646850000|2021-06-02 15:14:10|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|165
1622646860000|2021-06-02 15:14:20|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|295
1622646870000|2021-06-02 15:14:30|4216.13|4215.73|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|251
1622646880000|2021-06-02 15:14:40|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|180
1622646890000|2021-06-02 15:14:50|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|119
1622646900000|2021-06-02 15:15:00|4216.51|4216.11|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|377
1622646910000|2021-06-02 15:15:10|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|396
1622646920000|2021-06-02 15:15:20|4217.01|4216.61|4217.26|4216.86|4217.26|4216.86|4217.01|4216.61|544
1622646930000|2021-06-02 15:15:30|||||||||195
1622646940000|2021-06-02 15:15:40|||||||||315
1622646950000|2021-06-02 15:15:50|||||||||302
1622646960000|2021-06-02 15:16:00|4217.76|4217.36|4217.26|4216.86|4217.76|4217.36|4217.26|4216.86|1206
1622646970000|2021-06-02 15:16:10|||||||||64
1622646980000|2021-06-02 15:16:20|4217.01|4216.61|4217.01|4216.61|4217.01|4216.61|4217.01|4216.61|249
1622646990000|2021-06-02 15:16:30|4217.26|4216.86|4217.01|4216.61|4217.26|4216.86|4217.01|4216.61|228
1622647000000|2021-06-02 15:16:40|4216.88|4216.48|4216.26|4215.86|4216.88|4216.48|4216.26|4215.86|792
1622647010000|2021-06-02 15:16:50|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|235
1622647020000|2021-06-02 15:17:00|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|780
1622647030000|2021-06-02 15:17:10|4215.88|4215.48|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|286
1622647040000|2021-06-02 15:17:20|4215.63|4215.23|4215.26|4214.86|4215.76|4215.36|4215.26|4214.86|522
1622647050000|2021-06-02 15:17:30|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|353
1622647060000|2021-06-02 15:17:40|4215.26|4214.86|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|240
1622647070000|2021-06-02 15:17:50|4215.26|4214.86|4215.26|4214.86|4215.51|4215.11|4215.26|4214.86|370
1622647080000|2021-06-02 15:18:00|4215.51|4215.11|4215.01|4214.61|4215.51|4215.11|4214.88|4214.48|544
1622647090000|2021-06-02 15:18:10|4215.13|4214.73|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|328
1622647100000|2021-06-02 15:18:20|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|4215.13|4214.73|165
1622647110000|2021-06-02 15:18:30|4215.01|4214.61|4214.76|4214.36|4215.26|4214.86|4214.76|4214.36|327
1622647120000|2021-06-02 15:18:40|4214.51|4214.11|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|594
1622647130000|2021-06-02 15:18:50|4214.88|4214.48|4215.01|4214.61|4215.01|4214.61|4214.88|4214.48|144
1622647140000|2021-06-02 15:19:00|4215.26|4214.86|4215.51|4215.11|4215.76|4215.36|4215.26|4214.86|511
1622647150000|2021-06-02 15:19:10|||||||||101
1622647160000|2021-06-02 15:19:20|||||||||179
1622647170000|2021-06-02 15:19:30|4215.63|4215.23|4215.51|4215.11|4215.63|4215.23|4215.51|4215.11|244
1622647180000|2021-06-02 15:19:40|||||||||694
1622647190000|2021-06-02 15:19:50|4215.76|4215.36|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|382
1622647200000|2021-06-02 15:20:00|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|4215.63|4215.23|271
1622647210000|2021-06-02 15:20:10|4216.01|4215.61|4215.26|4214.86|4216.01|4215.61|4215.26|4214.86|535
1622647220000|2021-06-02 15:20:20|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|291
1622647230000|2021-06-02 15:20:30|4215.26|4214.86|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|227
1622647240000|2021-06-02 15:20:40|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.63|4215.23|177
1622647250000|2021-06-02 15:20:50|4215.51|4215.11|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|106
1622647260000|2021-06-02 15:21:00|4215.63|4215.23|4215.26|4214.86|4215.76|4215.36|4215.26|4214.86|182
1622647270000|2021-06-02 15:21:10|4215.51|4215.11|4215.01|4214.61|4215.51|4215.11|4215.01|4214.61|451
1622647280000|2021-06-02 15:21:20|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|193
1622647290000|2021-06-02 15:21:30|4215.01|4214.61|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|442
1622647300000|2021-06-02 15:21:40|||||||||28
1622647310000|2021-06-02 15:21:50|4214.63|4214.23|4214.51|4214.11|4214.63|4214.23|4214.51|4214.11|317
1622647320000|2021-06-02 15:22:00|4214.26|4213.86|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|613
1622647330000|2021-06-02 15:22:10|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|277
1622647340000|2021-06-02 15:22:20|4214.51|4214.11|4214.76|4214.36|4214.76|4214.36|4214.51|4214.11|121
1622647350000|2021-06-02 15:22:30|4214.51|4214.11|4214.26|4213.86|4214.51|4214.11|4214.01|4213.61|425
1622647360000|2021-06-02 15:22:40|4214.13|4213.73|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|284
1622647370000|2021-06-02 15:22:50|4214.51|4214.11|4214.76|4214.36|4215.01|4214.61|4214.51|4214.11|401
1622647380000|2021-06-02 15:23:00|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|4214.76|4214.36|228
1622647390000|2021-06-02 15:23:10|4215.13|4214.73|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|292
1622647400000|2021-06-02 15:23:20|4215.13|4214.73|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|192
1622647410000|2021-06-02 15:23:30|4215.01|4214.61|4214.76|4214.36|4215.26|4214.86|4214.76|4214.36|241
1622647420000|2021-06-02 15:23:40|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|91
1622647430000|2021-06-02 15:23:50|4215.26|4214.86|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|150
1622647440000|2021-06-02 15:24:00|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.51|4215.11|723
1622647450000|2021-06-02 15:24:10|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|421
1622647460000|2021-06-02 15:24:20|4215.88|4215.48|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|182
1622647470000|2021-06-02 15:24:30|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|165
1622647480000|2021-06-02 15:24:40|||||||||97
1622647490000|2021-06-02 15:24:50|4215.63|4215.23|4215.51|4215.11|4215.76|4215.36|4215.26|4214.86|312
1622647500000|2021-06-02 15:25:00|4215.38|4214.98|4215.26|4214.86|4215.38|4214.98|4215.01|4214.61|243
1622647510000|2021-06-02 15:25:10|4215.01|4214.61|4215.26|4214.86|4215.51|4215.11|4215.01|4214.61|159
1622647520000|2021-06-02 15:25:20|4215.38|4214.98|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|173
1622647530000|2021-06-02 15:25:30|4215.26|4214.86|4215.01|4214.61|4215.38|4214.98|4214.76|4214.36|422
1622647540000|2021-06-02 15:25:40|4214.88|4214.48|4215.26|4214.86|4215.51|4215.11|4214.88|4214.48|258
1622647550000|2021-06-02 15:25:50|4215.38|4214.98|4215.26|4214.86|4215.51|4215.11|4215.26|4214.86|124
1622647560000|2021-06-02 15:26:00|4215.01|4214.61|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|116
1622647570000|2021-06-02 15:26:10|4215.01|4214.61|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|196
1622647580000|2021-06-02 15:26:20|4215.38|4214.98|4215.26|4214.86|4215.38|4214.98|4215.13|4214.73|113
1622647590000|2021-06-02 15:26:30|4215.38|4214.98|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|115
1622647600000|2021-06-02 15:26:40|4215.26|4214.86|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|289
1622647610000|2021-06-02 15:26:50|4215.38|4214.98|4215.26|4214.86|4215.38|4214.98|4215.26|4214.86|174
1622647620000|2021-06-02 15:27:00|4215.38|4214.98|4215.26|4214.86|4215.51|4215.11|4215.26|4214.86|243
1622647630000|2021-06-02 15:27:10|4215.38|4214.98|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|391
1622647640000|2021-06-02 15:27:20|4215.38|4214.98|4215.76|4215.36|4215.76|4215.36|4215.26|4214.86|161
1622647650000|2021-06-02 15:27:30|4215.51|4215.11|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|306
1622647660000|2021-06-02 15:27:40|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|79
1622647670000|2021-06-02 15:27:50|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|240
1622647680000|2021-06-02 15:28:00|4215.88|4215.48|4216.26|4215.86|4216.51|4216.11|4215.88|4215.48|294
1622647690000|2021-06-02 15:28:10|4216.38|4215.98|4216.26|4215.86|4216.38|4215.98|4216.26|4215.86|189
1622647700000|2021-06-02 15:28:20|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4215.88|4215.48|267
1622647710000|2021-06-02 15:28:30|4215.76|4215.36|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|278
1622647720000|2021-06-02 15:28:40|4216.01|4215.61|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|326
1622647730000|2021-06-02 15:28:50|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.13|4215.73|45
1622647740000|2021-06-02 15:29:00|4216.01|4215.61|4216.01|4215.61|4216.13|4215.73|4215.76|4215.36|386
1622647750000|2021-06-02 15:29:10|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.13|4215.73|75
1622647760000|2021-06-02 15:29:20|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.13|4215.73|146
1622647770000|2021-06-02 15:29:30|||||||||1005
1622647780000|2021-06-02 15:29:40|4216.38|4215.98|4216.01|4215.61|4216.38|4215.98|4216.01|4215.61|368
1622647790000|2021-06-02 15:29:50|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|186
1622647800000|2021-06-02 15:30:00|4216.51|4216.11|4216.51|4216.11|4216.76|4216.36|4216.51|4216.11|695
1622647810000|2021-06-02 15:30:10|4216.26|4215.86|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|307
1622647820000|2021-06-02 15:30:20|4216.26|4215.86|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|143
1622647830000|2021-06-02 15:30:30|4216.13|4215.73|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|165
1622647840000|2021-06-02 15:30:40|4216.13|4215.73|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|170
1622647850000|2021-06-02 15:30:50|4216.26|4215.86|4215.76|4215.36|4216.26|4215.86|4215.76|4215.36|243
1622647860000|2021-06-02 15:31:00|4216.01|4215.61|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|580
1622647870000|2021-06-02 15:31:10|4215.76|4215.36|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|332
1622647880000|2021-06-02 15:31:20|4215.51|4215.11|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|185
1622647890000|2021-06-02 15:31:30|4215.63|4215.23|4216.01|4215.61|4216.01|4215.61|4215.51|4215.11|494
1622647900000|2021-06-02 15:31:40|4215.88|4215.48|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|125
1622647910000|2021-06-02 15:31:50|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|26
1622647920000|2021-06-02 15:32:00|4215.76|4215.36|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|250
1622647930000|2021-06-02 15:32:10|4215.76|4215.36|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|467
1622647940000|2021-06-02 15:32:20|4216.01|4215.61|4215.88|4215.48|4216.01|4215.61|4215.76|4215.36|108
1622647950000|2021-06-02 15:32:30|4215.76|4215.36|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|62
1622647960000|2021-06-02 15:32:40|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.13|4215.73|161
1622647970000|2021-06-02 15:32:50|4216.38|4215.98|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|114
1622647980000|2021-06-02 15:33:00|4216.51|4216.11|4216.51|4216.11|4216.51|4216.11|4216.51|4216.11|160
1622647990000|2021-06-02 15:33:10|4216.38|4215.98|4216.76|4216.36|4216.76|4216.36|4216.26|4215.86|252
1622648000000|2021-06-02 15:33:20|4217.01|4216.61|4216.76|4216.36|4217.01|4216.61|4216.76|4216.36|520
1622648010000|2021-06-02 15:33:30|4216.51|4216.11|4216.51|4216.11|4216.76|4216.36|4216.51|4216.11|249
1622648020000|2021-06-02 15:33:40|4216.63|4216.23|4216.26|4215.86|4216.63|4216.23|4216.26|4215.86|285
1622648030000|2021-06-02 15:33:50|4216.38|4215.98|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|312
1622648040000|2021-06-02 15:34:00|||||||||63
1622648050000|2021-06-02 15:34:10|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|100
1622648060000|2021-06-02 15:34:20|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|246
1622648070000|2021-06-02 15:34:30|4216.38|4215.98|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|252
1622648080000|2021-06-02 15:34:40|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|78
1622648090000|2021-06-02 15:34:50|4216.51|4216.11|4216.76|4216.36|4216.76|4216.36|4216.51|4216.11|206
1622648100000|2021-06-02 15:35:00|4217.01|4216.61|4216.76|4216.36|4217.01|4216.61|4216.76|4216.36|390
1622648110000|2021-06-02 15:35:10|4216.51|4216.11|4216.76|4216.36|4217.01|4216.61|4216.51|4216.11|657
1622648120000|2021-06-02 15:35:20|4217.01|4216.61|4217.26|4216.86|4217.26|4216.86|4217.01|4216.61|195
1622648130000|2021-06-02 15:35:30|||||||||29
1622648140000|2021-06-02 15:35:40|4217.38|4216.98|4217.01|4216.61|4217.38|4216.98|4217.01|4216.61|450
1622648150000|2021-06-02 15:35:50|||||||||143
1622648160000|2021-06-02 15:36:00|4217.13|4216.73|4217.01|4216.61|4217.51|4217.11|4217.01|4216.61|521
1622648170000|2021-06-02 15:36:10|4217.13|4216.73|4216.88|4216.48|4217.26|4216.86|4216.88|4216.48|445
1622648180000|2021-06-02 15:36:20|4217.01|4216.61|4216.51|4216.11|4217.01|4216.61|4216.51|4216.11|131
1622648190000|2021-06-02 15:36:30|4216.63|4216.23|4216.51|4216.11|4216.76|4216.36|4216.51|4216.11|217
1622648200000|2021-06-02 15:36:40|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|172
1622648210000|2021-06-02 15:36:50|4216.01|4215.61|4216.26|4215.86|4216.51|4216.11|4216.01|4215.61|342
1622648220000|2021-06-02 15:37:00|4216.38|4215.98|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|462
1622648230000|2021-06-02 15:37:10|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|317
1622648240000|2021-06-02 15:37:20|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|121
1622648250000|2021-06-02 15:37:30|4215.88|4215.48|4215.76|4215.36|4216.01|4215.61|4215.51|4215.11|367
1622648260000|2021-06-02 15:37:40|||||||||30
1622648270000|2021-06-02 15:37:50|4215.51|4215.11|4215.26|4214.86|4215.76|4215.36|4215.26|4214.86|464
1622648280000|2021-06-02 15:38:00|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|152
1622648290000|2021-06-02 15:38:10|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|58
1622648300000|2021-06-02 15:38:20|4215.01|4214.61|4215.51|4215.11|4215.51|4215.11|4215.01|4214.61|323
1622648310000|2021-06-02 15:38:30|4215.38|4214.98|4215.26|4214.86|4215.51|4215.11|4215.26|4214.86|182
1622648320000|2021-06-02 15:38:40|4215.51|4215.11|4215.01|4214.61|4215.51|4215.11|4215.01|4214.61|186
1622648330000|2021-06-02 15:38:50|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|161
1622648340000|2021-06-02 15:39:00|4215.51|4215.11|4215.51|4215.11|4215.76|4215.36|4215.26|4214.86|336
1622648350000|2021-06-02 15:39:10|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|318
1622648360000|2021-06-02 15:39:20|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|98
1622648370000|2021-06-02 15:39:30|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|260
1622648380000|2021-06-02 15:39:40|4215.51|4215.11|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|89
1622648390000|2021-06-02 15:39:50|4215.26|4214.86|4215.51|4215.11|4215.76|4215.36|4215.26|4214.86|120
1622648400000|2021-06-02 15:40:00|4215.63|4215.23|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|133
1622648410000|2021-06-02 15:40:10|4215.26|4214.86|4215.26|4214.86|4215.38|4214.98|4215.26|4214.86|83
1622648420000|2021-06-02 15:40:20|4215.01|4214.61|4214.76|4214.36|4215.13|4214.73|4214.76|4214.36|630
1622648430000|2021-06-02 15:40:30|4215.01|4214.61|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|272
1622648440000|2021-06-02 15:40:40|4215.01|4214.61|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|296
1622648450000|2021-06-02 15:40:50|4214.88|4214.48|4215.26|4214.86|4215.26|4214.86|4214.76|4214.36|403
1622648460000|2021-06-02 15:41:00|4215.38|4214.98|4215.26|4214.86|4215.38|4214.98|4215.01|4214.61|287
1622648470000|2021-06-02 15:41:10|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|196
1622648480000|2021-06-02 15:41:20|4215.76|4215.36|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|239
1622648490000|2021-06-02 15:41:30|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|119
1622648500000|2021-06-02 15:41:40|||||||||25
1622648510000|2021-06-02 15:41:50|4215.63|4215.23|4215.51|4215.11|4215.63|4215.23|4215.51|4215.11|129
1622648520000|2021-06-02 15:42:00|4215.63|4215.23|4215.26|4214.86|4215.63|4215.23|4215.26|4214.86|254
1622648530000|2021-06-02 15:42:10|4215.38|4214.98|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|177
1622648540000|2021-06-02 15:42:20|4215.26|4214.86|4215.51|4215.11|4215.51|4215.11|4215.26|4214.86|165
1622648550000|2021-06-02 15:42:30|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|4215.63|4215.23|94
1622648560000|2021-06-02 15:42:40|4215.63|4215.23|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|173
1622648570000|2021-06-02 15:42:50|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|120
1622648580000|2021-06-02 15:43:00|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|143
1622648590000|2021-06-02 15:43:10|4215.63|4215.23|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|319
1622648600000|2021-06-02 15:43:20|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.63|4215.23|67
1622648610000|2021-06-02 15:43:30|4215.63|4215.23|4215.76|4215.36|4215.76|4215.36|4215.63|4215.23|111
1622648620000|2021-06-02 15:43:40|||||||||18
1622648630000|2021-06-02 15:43:50|4215.88|4215.48|4216.01|4215.61|4216.01|4215.61|4215.88|4215.48|157
1622648640000|2021-06-02 15:44:00|4216.13|4215.73|4216.51|4216.11|4216.51|4216.11|4216.13|4215.73|206
1622648650000|2021-06-02 15:44:10|||||||||43
1622648660000|2021-06-02 15:44:20|||||||||19
1622648670000|2021-06-02 15:44:30|4216.76|4216.36|4216.76|4216.36|4216.76|4216.36|4216.51|4216.11|497
1622648680000|2021-06-02 15:44:40|4216.51|4216.11|4216.51|4216.11|4216.63|4216.23|4216.38|4215.98|213
1622648690000|2021-06-02 15:44:50|||||||||80
1622648700000|2021-06-02 15:45:00|4216.76|4216.36|4216.51|4216.11|4216.76|4216.36|4216.26|4215.86|140
1622648710000|2021-06-02 15:45:10|4216.26|4215.86|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|249
1622648720000|2021-06-02 15:45:20|4216.38|4215.98|4216.26|4215.86|4216.38|4215.98|4216.26|4215.86|60
1622648730000|2021-06-02 15:45:30|||||||||8
1622648740000|2021-06-02 15:45:40|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|252
1622648750000|2021-06-02 15:45:50|4216.01|4215.61|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|121
1622648760000|2021-06-02 15:46:00|4216.26|4215.86|4216.01|4215.61|4216.26|4215.86|4216.01|4215.61|188
1622648770000|2021-06-02 15:46:10|4215.88|4215.48|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|176
1622648780000|2021-06-02 15:46:20|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|160
1622648790000|2021-06-02 15:46:30|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|228
1622648800000|2021-06-02 15:46:40|||||||||18
1622648810000|2021-06-02 15:46:50|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|101
1622648820000|2021-06-02 15:47:00|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|348
1622648830000|2021-06-02 15:47:10|4216.01|4215.61|4216.01|4215.61|4216.13|4215.73|4216.01|4215.61|71
1622648840000|2021-06-02 15:47:20|||||||||92
1622648850000|2021-06-02 15:47:30|||||||||3
1622648860000|2021-06-02 15:47:40|4215.76|4215.36|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|295
1622648870000|2021-06-02 15:47:50|4215.76|4215.36|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|115
1622648880000|2021-06-02 15:48:00|4215.88|4215.48|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|168
1622648890000|2021-06-02 15:48:10|4215.88|4215.48|4215.88|4215.48|4216.01|4215.61|4215.76|4215.36|134
1622648900000|2021-06-02 15:48:20|4215.76|4215.36|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|65
1622648910000|2021-06-02 15:48:30|||||||||37
1622648920000|2021-06-02 15:48:40|||||||||14
1622648930000|2021-06-02 15:48:50|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|200
1622648940000|2021-06-02 15:49:00|4215.51|4215.11|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|284
1622648950000|2021-06-02 15:49:10|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|245
1622648960000|2021-06-02 15:49:20|4215.88|4215.48|4216.01|4215.61|4216.01|4215.61|4215.88|4215.48|97
1622648970000|2021-06-02 15:49:30|4215.88|4215.48|4216.01|4215.61|4216.01|4215.61|4215.76|4215.36|140
1622648980000|2021-06-02 15:49:40|||||||||28
1622648990000|2021-06-02 15:49:50|||||||||10
1622649000000|2021-06-02 15:50:00|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|207
1622649010000|2021-06-02 15:50:10|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|111
1622649020000|2021-06-02 15:50:20|4216.01|4215.61|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|84
1622649030000|2021-06-02 15:50:30|||||||||10
1622649040000|2021-06-02 15:50:40|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|414
1622649050000|2021-06-02 15:50:50|||||||||5
1622649060000|2021-06-02 15:51:00|4216.51|4216.11|4216.26|4215.86|4216.51|4216.11|4216.26|4215.86|205
1622649070000|2021-06-02 15:51:10|4216.51|4216.11|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|398
1622649080000|2021-06-02 15:51:20|4216.26|4215.86|4216.51|4216.11|4216.51|4216.11|4216.26|4215.86|61
1622649090000|2021-06-02 15:51:30|||||||||55
1622649100000|2021-06-02 15:51:40|||||||||22
1622649110000|2021-06-02 15:51:50|||||||||189
1622649120000|2021-06-02 15:52:00|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|4216.26|4215.86|96
1622649130000|2021-06-02 15:52:10|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|162
1622649140000|2021-06-02 15:52:20|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|4216.01|4215.61|226
1622649150000|2021-06-02 15:52:30|4216.13|4215.73|4216.26|4215.86|4216.26|4215.86|4216.01|4215.61|110
1622649160000|2021-06-02 15:52:40|4216.13|4215.73|4216.01|4215.61|4216.13|4215.73|4216.01|4215.61|18
1622649170000|2021-06-02 15:52:50|4215.88|4215.48|4215.76|4215.36|4215.88|4215.48|4215.76|4215.36|76
1622649180000|2021-06-02 15:53:00|4215.51|4215.11|4216.26|4215.86|4216.51|4216.11|4215.51|4215.11|457
1622649190000|2021-06-02 15:53:10|4216.01|4215.61|4215.76|4215.36|4216.13|4215.73|4215.76|4215.36|105
1622649200000|2021-06-02 15:53:20|4216.01|4215.61|4215.76|4215.36|4216.01|4215.61|4215.76|4215.36|213
1622649210000|2021-06-02 15:53:30|4215.51|4215.11|4215.76|4215.36|4215.76|4215.36|4215.51|4215.11|198
1622649220000|2021-06-02 15:53:40|||||||||42
1622649230000|2021-06-02 15:53:50|||||||||90
1622649240000|2021-06-02 15:54:00|||||||||125
1622649250000|2021-06-02 15:54:10|4215.51|4215.11|4215.51|4215.11|4215.63|4215.23|4215.51|4215.11|96
1622649260000|2021-06-02 15:54:20|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|4215.76|4215.36|159
1622649270000|2021-06-02 15:54:30|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|4215.51|4215.11|39
1622649280000|2021-06-02 15:54:40|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|4215.26|4214.86|222
1622649290000|2021-06-02 15:54:50|4215.13|4214.73|4215.26|4214.86|4215.26|4214.86|4215.01|4214.61|334
1622649300000|2021-06-02 15:55:00|||||||||15
1622649310000|2021-06-02 15:55:10|4215.13|4214.73|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|270
1622649320000|2021-06-02 15:55:20|4215.13|4214.73|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|387
1622649330000|2021-06-02 15:55:30|4215.13|4214.73|4215.51|4215.11|4215.51|4215.11|4215.13|4214.73|180
1622649340000|2021-06-02 15:55:40|4215.63|4215.23|4215.51|4215.11|4215.76|4215.36|4215.51|4215.11|86
1622649350000|2021-06-02 15:55:50|4215.63|4215.23|4215.51|4215.11|4215.63|4215.23|4215.51|4215.11|489
1622649360000|2021-06-02 15:56:00|||||||||11
1622649370000|2021-06-02 15:56:10|||||||||19
1622649380000|2021-06-02 15:56:20|4215.26|4214.86|4215.01|4214.61|4215.26|4214.86|4215.01|4214.61|189
1622649390000|2021-06-02 15:56:30|4214.76|4214.36|4214.76|4214.36|4214.76|4214.36|4214.76|4214.36|213
1622649400000|2021-06-02 15:56:40|||||||||149
1622649410000|2021-06-02 15:56:50|||||||||11
1622649420000|2021-06-02 15:57:00|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|4215.01|4214.61|46
1622649430000|2021-06-02 15:57:10|4214.76|4214.36|4214.76|4214.36|4215.01|4214.61|4214.76|4214.36|210
1622649440000|2021-06-02 15:57:20|||||||||186
1622649450000|2021-06-02 15:57:30|4214.51|4214.11|4214.26|4213.86|4214.51|4214.11|4214.01|4213.61|718
1622649460000|2021-06-02 15:57:40|||||||||183
1622649470000|2021-06-02 15:57:50|4214.01|4213.61|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|418
1622649480000|2021-06-02 15:58:00|4214.01|4213.61|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|473
1622649490000|2021-06-02 15:58:10|4214.26|4213.86|4214.01|4213.61|4214.51|4214.11|4214.01|4213.61|229
1622649500000|2021-06-02 15:58:20|4214.26|4213.86|4214.26|4213.86|4214.51|4214.11|4214.01|4213.61|494
1622649510000|2021-06-02 15:58:30|4214.51|4214.11|4214.26|4213.86|4214.51|4214.11|4214.26|4213.86|115
1622649520000|2021-06-02 15:58:40|4214.01|4213.61|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|202
1622649530000|2021-06-02 15:58:50|4213.76|4213.36|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|384
1622649540000|2021-06-02 15:59:00|4213.51|4213.11|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|289
1622649550000|2021-06-02 15:59:10|||||||||210
1622649560000|2021-06-02 15:59:20|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.63|4213.23|522
1622649570000|2021-06-02 15:59:30|4213.76|4213.36|4213.76|4213.36|4214.01|4213.61|4213.76|4213.36|236
1622649580000|2021-06-02 15:59:40|4214.01|4213.61|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|269
1622649590000|2021-06-02 15:59:50|||||||||30
1622649600000|2021-06-02 16:00:00|4214.26|4213.86|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|282
1622649610000|2021-06-02 16:00:10|4214.26|4213.86|4214.51|4214.11|4214.51|4214.11|4214.26|4213.86|444
1622649620000|2021-06-02 16:00:20|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|97
1622649630000|2021-06-02 16:00:30|4214.13|4213.73|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|260
1622649640000|2021-06-02 16:00:40|4213.88|4213.48|4213.51|4213.11|4214.01|4213.61|4213.51|4213.11|177
1622649650000|2021-06-02 16:00:50|4213.38|4212.98|4213.01|4212.61|4213.38|4212.98|4213.01|4212.61|354
1622649660000|2021-06-02 16:01:00|4212.88|4212.48|4212.51|4212.11|4212.88|4212.48|4212.26|4211.86|1322
1622649670000|2021-06-02 16:01:10|4212.76|4212.36|4213.01|4212.61|4213.01|4212.61|4212.76|4212.36|207
1622649680000|2021-06-02 16:01:20|||||||||452
1622649690000|2021-06-02 16:01:30|4213.26|4212.86|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|110
1622649700000|2021-06-02 16:01:40|4212.76|4212.36|4213.51|4213.11|4213.51|4213.11|4212.76|4212.36|712
1622649710000|2021-06-02 16:01:50|4213.26|4212.86|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|234
1622649720000|2021-06-02 16:02:00|4213.51|4213.11|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|235
1622649730000|2021-06-02 16:02:10|4213.63|4213.23|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|261
1622649740000|2021-06-02 16:02:20|4213.63|4213.23|4213.76|4213.36|4214.01|4213.61|4213.51|4213.11|358
1622649750000|2021-06-02 16:02:30|4213.63|4213.23|4213.51|4213.11|4213.63|4213.23|4213.26|4212.86|237
1622649760000|2021-06-02 16:02:40|4213.63|4213.23|4213.51|4213.11|4213.63|4213.23|4213.51|4213.11|62
1622649770000|2021-06-02 16:02:50|4213.63|4213.23|4213.76|4213.36|4214.01|4213.61|4213.63|4213.23|184
1622649780000|2021-06-02 16:03:00|4213.88|4213.48|4214.26|4213.86|4214.51|4214.11|4213.88|4213.48|400
1622649790000|2021-06-02 16:03:10|4214.13|4213.73|4214.26|4213.86|4214.26|4213.86|4214.13|4213.73|183
1622649800000|2021-06-02 16:03:20|4214.38|4213.98|4214.26|4213.86|4214.38|4213.98|4214.26|4213.86|156
1622649810000|2021-06-02 16:03:30|4214.01|4213.61|4214.01|4213.61|4214.01|4213.61|4214.01|4213.61|58
1622649820000|2021-06-02 16:03:40|4214.26|4213.86|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|152
1622649830000|2021-06-02 16:03:50|4213.88|4213.48|4213.76|4213.36|4213.88|4213.48|4213.76|4213.36|118
1622649840000|2021-06-02 16:04:00|4213.51|4213.11|4213.51|4213.11|4213.76|4213.36|4213.26|4212.86|333
1622649850000|2021-06-02 16:04:10|4213.63|4213.23|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|152
1622649860000|2021-06-02 16:04:20|||||||||92
1622649870000|2021-06-02 16:04:30|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|71
1622649880000|2021-06-02 16:04:40|||||||||54
1622649890000|2021-06-02 16:04:50|||||||||15
1622649900000|2021-06-02 16:05:00|4213.63|4213.23|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|273
1622649910000|2021-06-02 16:05:10|4213.51|4213.11|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|109
1622649920000|2021-06-02 16:05:20|4213.63|4213.23|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|41
1622649930000|2021-06-02 16:05:30|4213.26|4212.86|4213.38|4212.98|4213.38|4212.98|4213.26|4212.86|158
1622649940000|2021-06-02 16:05:40|4213.51|4213.11|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|198
1622649950000|2021-06-02 16:05:50|||||||||37
1622649960000|2021-06-02 16:06:00|4213.26|4212.86|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|41
1622649970000|2021-06-02 16:06:10|4213.38|4212.98|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|155
1622649980000|2021-06-02 16:06:20|||||||||30
1622649990000|2021-06-02 16:06:30|4213.63|4213.23|4213.76|4213.36|4213.88|4213.48|4213.63|4213.23|161
1622650000000|2021-06-02 16:06:40|4213.51|4213.11|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|95
1622650010000|2021-06-02 16:06:50|4213.38|4212.98|4213.76|4213.36|4213.76|4213.36|4213.38|4212.98|128
1622650020000|2021-06-02 16:07:00|4214.01|4213.61|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|164
1622650030000|2021-06-02 16:07:10|4214.38|4213.98|4214.01|4213.61|4214.38|4213.98|4214.01|4213.61|228
1622650040000|2021-06-02 16:07:20|4214.13|4213.73|4214.51|4214.11|4214.76|4214.36|4214.13|4213.73|323
1622650050000|2021-06-02 16:07:30|4214.26|4213.86|4214.26|4213.86|4214.51|4214.11|4214.01|4213.61|272
1622650060000|2021-06-02 16:07:40|4214.38|4213.98|4214.01|4213.61|4214.51|4214.11|4214.01|4213.61|175
1622650070000|2021-06-02 16:07:50|4214.13|4213.73|4214.01|4213.61|4214.13|4213.73|4214.01|4213.61|92
1622650080000|2021-06-02 16:08:00|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|158
1622650090000|2021-06-02 16:08:10|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|147
1622650100000|2021-06-02 16:08:20|4214.13|4213.73|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|130
1622650110000|2021-06-02 16:08:30|4214.13|4213.73|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|144
1622650120000|2021-06-02 16:08:40|||||||||6
1622650130000|2021-06-02 16:08:50|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|241
1622650140000|2021-06-02 16:09:00|4213.88|4213.48|4214.26|4213.86|4214.26|4213.86|4213.76|4213.36|175
1622650150000|2021-06-02 16:09:10|4214.01|4213.61|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|64
1622650160000|2021-06-02 16:09:20|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|174
1622650170000|2021-06-02 16:09:30|||||||||9
1622650180000|2021-06-02 16:09:40|4213.88|4213.48|4214.01|4213.61|4214.01|4213.61|4213.88|4213.48|85
1622650190000|2021-06-02 16:09:50|||||||||108
1622650200000|2021-06-02 16:10:00|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|124
1622650210000|2021-06-02 16:10:10|4213.63|4213.23|4213.51|4213.11|4213.63|4213.23|4213.26|4212.86|288
1622650220000|2021-06-02 16:10:20|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|75
1622650230000|2021-06-02 16:10:30|||||||||14
1622650240000|2021-06-02 16:10:40|4214.01|4213.61|4213.51|4213.11|4214.01|4213.61|4213.51|4213.11|181
1622650250000|2021-06-02 16:10:50|4213.26|4212.86|4213.38|4212.98|4213.51|4213.11|4213.26|4212.86|71
1622650260000|2021-06-02 16:11:00|4213.26|4212.86|4213.51|4213.11|4213.51|4213.11|4213.26|4212.86|50
1622650270000|2021-06-02 16:11:10|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|112
1622650280000|2021-06-02 16:11:20|4213.76|4213.36|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|128
1622650290000|2021-06-02 16:11:30|4213.76|4213.36|4213.76|4213.36|4214.01|4213.61|4213.51|4213.11|216
1622650300000|2021-06-02 16:11:40|4213.88|4213.48|4213.76|4213.36|4213.88|4213.48|4213.76|4213.36|41
1622650310000|2021-06-02 16:11:50|4213.88|4213.48|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|109
1622650320000|2021-06-02 16:12:00|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|197
1622650330000|2021-06-02 16:12:10|4213.76|4213.36|4213.51|4213.11|4213.76|4213.36|4213.51|4213.11|339
1622650340000|2021-06-02 16:12:20|4213.63|4213.23|4213.26|4212.86|4213.76|4213.36|4213.26|4212.86|258
1622650350000|2021-06-02 16:12:30|4213.51|4213.11|4213.26|4212.86|4213.51|4213.11|4213.26|4212.86|222
1622650360000|2021-06-02 16:12:40|4213.01|4212.61|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|226
1622650370000|2021-06-02 16:12:50|4213.26|4212.86|4213.26|4212.86|4213.26|4212.86|4213.26|4212.86|157
1622650380000|2021-06-02 16:13:00|4213.01|4212.61|4213.01|4212.61|4213.01|4212.61|4213.01|4212.61|42
1622650390000|2021-06-02 16:13:10|4212.88|4212.48|4213.26|4212.86|4213.26|4212.86|4212.76|4212.36|359
1622650400000|2021-06-02 16:13:20|4213.13|4212.73|4212.76|4212.36|4213.13|4212.73|4212.76|4212.36|245
1622650410000|2021-06-02 16:13:30|4213.01|4212.61|4213.01|4212.61|4213.01|4212.61|4212.88|4212.48|93
1622650420000|2021-06-02 16:13:40|4212.76|4212.36|4213.01|4212.61|4213.01|4212.61|4212.76|4212.36|63
1622650430000|2021-06-02 16:13:50|4212.88|4212.48|4213.01|4212.61|4213.01|4212.61|4212.88|4212.48|26
1622650440000|2021-06-02 16:14:00|4212.88|4212.48|4212.76|4212.36|4212.88|4212.48|4212.76|4212.36|222
1622650450000|2021-06-02 16:14:10|4212.88|4212.48|4213.01|4212.61|4213.01|4212.61|4212.76|4212.36|168
1622650460000|2021-06-02 16:14:20|4213.13|4212.73|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|264
1622650470000|2021-06-02 16:14:30|4213.13|4212.73|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|77
1622650480000|2021-06-02 16:14:40|4213.26|4212.86|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|89
1622650490000|2021-06-02 16:14:50|4213.26|4212.86|4213.51|4213.11|4213.51|4213.11|4213.01|4212.61|648
1622650500000|2021-06-02 16:15:00|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|248
1622650510000|2021-06-02 16:15:10|4213.76|4213.36|4214.01|4213.61|4214.26|4213.86|4213.76|4213.36|343
1622650520000|2021-06-02 16:15:20|4214.13|4213.73|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|109
1622650530000|2021-06-02 16:15:30|4214.13|4213.73|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|378
1622650540000|2021-06-02 16:15:40|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|4214.26|4213.86|91
1622650550000|2021-06-02 16:15:50|4214.13|4213.73|4214.01|4213.61|4214.26|4213.86|4214.01|4213.61|71
1622650560000|2021-06-02 16:16:00|4213.76|4213.36|4214.01|4213.61|4214.01|4213.61|4213.76|4213.36|311
1622650570000|2021-06-02 16:16:10|4214.13|4213.73|4214.26|4213.86|4214.26|4213.86|4214.01|4213.61|96
1622650580000|2021-06-02 16:16:20|4214.13|4213.73|4214.01|4213.61|4214.13|4213.73|4214.01|4213.61|44
1622650590000|2021-06-02 16:16:30|||||||||3
1622650600000|2021-06-02 16:16:40|4213.76|4213.36|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|235
1622650610000|2021-06-02 16:16:50|4213.51|4213.11|4213.76|4213.36|4213.76|4213.36|4213.51|4213.11|184
1622650620000|2021-06-02 16:17:00|4213.51|4213.11|4213.01|4212.61|4213.51|4213.11|4213.01|4212.61|382
1622650630000|2021-06-02 16:17:10|4213.13|4212.73|4213.26|4212.86|4213.26|4212.86|4213.01|4212.61|168
1622650640000|2021-06-02 16:17:20|4213.01|4212.61|4213.01|4212.61|4213.01|4212.61|4213.01|4212.61|51
1622650650000|2021-06-02 16:17:30|4213.26|4212.86|4213.01|4212.61|4213.26|4212.86|4213.01|4212.61|102
1622650660000|2021-06-02 16:17:40|4212.76|4212.36|4212.76|4212.36|4212.76|4212.36|4212.76|4212.36|127
1622650670000|2021-06-02 16:17:50|4212.51|4212.11|4212.76|4212.36|4212.76|4212.36|4212.51|4212.11|266
1622650680000|2021-06-02 16:18:00|4212.63|4212.23|4212.76|4212.36|4212.76|4212.36|4212.63|4212.23|369
1622650690000|2021-06-02 16:18:10|4212.51|4212.11|4212.51|4212.11|4212.51|4212.11|4212.51|4212.11|122
1622650700000|2021-06-02 16:18:20|4212.63|4212.23|4212.63|4212.23|4212.76|4212.36|4212.51|4212.11|345
1622650710000|2021-06-02 16:18:30|4212.51|4212.11|4212.26|4211.86|4212.63|4212.23|4212.26|4211.86|121
1622650720000|2021-06-02 16:18:40|4212.38|4211.98|4212.51|4212.11|4212.51|4212.11|4212.26|4211.86|126
1622650730000|2021-06-02 16:18:50|4212.26|4211.86|4212.26|4211.86|4212.51|4212.11|4212.26|4211.86|184
1622650740000|2021-06-02 16:19:00|4212.38|4211.98|4212.51|4212.11|4212.51|4212.11|4212.26|4211.86|290
1622650750000|2021-06-02 16:19:10|4212.38|4211.98|4212.26|4211.86|4212.51|4212.11|4212.01|4211.61|369
1622650760000|2021-06-02 16:19:20|||||||||61
1622650770000|2021-06-02 16:19:30|4212.01|4211.61|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|240
1622650780000|2021-06-02 16:19:40|4212.01|4211.61|4212.26|4211.86|4212.51|4212.11|4212.01|4211.61|177
1622650790000|2021-06-02 16:19:50|4212.38|4211.98|4212.26|4211.86|4212.51|4212.11|4212.26|4211.86|243
1622650800000|2021-06-02 16:20:00|4212.01|4211.61|4212.26|4211.86|4212.26|4211.86|4211.76|4211.36|400
1622650810000|2021-06-02 16:20:10|4212.01|4211.61|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|129
1622650820000|2021-06-02 16:20:20|4212.01|4211.61|4212.01|4211.61|4212.26|4211.86|4212.01|4211.61|195
1622650830000|2021-06-02 16:20:30|4212.13|4211.73|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|139
1622650840000|2021-06-02 16:20:40|4212.38|4211.98|4212.26|4211.86|4212.38|4211.98|4212.26|4211.86|61
1622650850000|2021-06-02 16:20:50|4212.51|4212.11|4212.51|4212.11|4212.51|4212.11|4212.51|4212.11|32
1622650860000|2021-06-02 16:21:00|4212.76|4212.36|4212.51|4212.11|4212.76|4212.36|4212.51|4212.11|132
1622650870000|2021-06-02 16:21:10|4212.26|4211.86|4212.26|4211.86|4212.26|4211.86|4212.01|4211.61|236
1622650880000|2021-06-02 16:21:20|4212.13|4211.73|4212.01|4211.61|4212.26|4211.86|4212.01|4211.61|338
1622650890000|2021-06-02 16:21:30|||||||||8
1622650900000|2021-06-02 16:21:40|4212.26|4211.86|4212.01|4211.61|4212.26|4211.86|4212.01|4211.61|207
1622650910000|2021-06-02 16:21:50|||||||||17
1622650920000|2021-06-02 16:22:00|4211.88|4211.48|4211.76|4211.36|4212.01|4211.61|4211.76|4211.36|194
1622650930000|2021-06-02 16:22:10|4212.01|4211.61|4212.01|4211.61|4212.13|4211.73|4211.88|4211.48|89
1622650940000|2021-06-02 16:22:20|4211.88|4211.48|4211.76|4211.36|4211.88|4211.48|4211.76|4211.36|167
1622650950000|2021-06-02 16:22:30|4211.63|4211.23|4211.76|4211.36|4211.76|4211.36|4211.51|4211.11|264
1622650960000|2021-06-02 16:22:40|4211.63|4211.23|4211.76|4211.36|4211.76|4211.36|4211.51|4211.11|178
1622650970000|2021-06-02 16:22:50|4211.51|4211.11|4211.51|4211.11|4211.51|4211.11|4211.51|4211.11|113
1622650980000|2021-06-02 16:23:00|4211.76|4211.36|4211.26|4210.86|4211.76|4211.36|4211.26|4210.86|429
1622650990000|2021-06-02 16:23:10|4211.51|4211.11|4211.26|4210.86|4211.51|4211.11|4211.26|4210.86|346
1622651000000|2021-06-02 16:23:20|||||||||117
1622651010000|2021-06-02 16:23:30|4211.01|4210.61|4211.13|4210.73|4211.13|4210.73|4211.01|4210.61|202
1622651020000|2021-06-02 16:23:40|4211.01|4210.61|4211.01|4210.61|4211.01|4210.61|4210.88|4210.48|246
1622651030000|2021-06-02 16:23:50|4210.76|4210.36|4211.01|4210.61|4211.01|4210.61|4210.76|4210.36|450
1622651040000|2021-06-02 16:24:00|4210.88|4210.48|4210.76|4210.36|4211.01|4210.61|4210.76|4210.36|428
1622651050000|2021-06-02 16:24:10|4210.63|4210.23|4210.51|4210.11|4210.76|4210.36|4210.51|4210.11|284
1622651060000|2021-06-02 16:24:20|||||||||4
1622651070000|2021-06-02 16:24:30|4210.76|4210.36|4210.76|4210.36|4210.76|4210.36|4210.51|4210.11|274
1622651080000|2021-06-02 16:24:40|4210.51|4210.11|4210.51|4210.11|4210.76|4210.36|4210.51|4210.11|140
1622651090000|2021-06-02 16:24:50|4210.63|4210.23|4210.76|4210.36|4210.76|4210.36|4210.63|4210.23|96
1622651100000|2021-06-02 16:25:00|4210.63|4210.23|4210.76|4210.36|4210.76|4210.36|4210.51|4210.11|200
1622651110000|2021-06-02 16:25:10|4210.63|4210.23|4211.01|4210.61|4211.01|4210.61|4210.51|4210.11|192
1622651120000|2021-06-02 16:25:20|4210.88|4210.48|4210.76|4210.36|4210.88|4210.48|4210.51|4210.11|397
1622651130000|2021-06-02 16:25:30|4210.51|4210.11|4210.76|4210.36|4210.76|4210.36|4210.51|4210.11|268
1622651140000|2021-06-02 16:25:40|4210.51|4210.11|4210.51|4210.11|4210.76|4210.36|4210.51|4210.11|263
1622651150000|2021-06-02 16:25:50|4210.76|4210.36|4210.51|4210.11|4210.76|4210.36|4210.38|4209.98|437
1622651160000|2021-06-02 16:26:00|4210.38|4209.98|4210.01|4209.61|4210.51|4210.11|4209.76|4209.36|860
1622651170000|2021-06-02 16:26:10|4210.13|4209.73|4210.01|4209.61|4210.13|4209.73|4210.01|4209.61|74
1622651180000|2021-06-02 16:26:20|4210.26|4209.86|4209.76|4209.36|4210.26|4209.86|4209.76|4209.36|210
1622651190000|2021-06-02 16:26:30|4209.51|4209.11|4209.51|4209.11|4209.76|4209.36|4209.51|4209.11|536
1622651200000|2021-06-02 16:26:40|4209.26|4208.86|4209.51|4209.11|4209.51|4209.11|4209.26|4208.86|373
1622651210000|2021-06-02 16:26:50|||||||||46
1622651220000|2021-06-02 16:27:00|4209.26|4208.86|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|404
1622651230000|2021-06-02 16:27:10|4208.88|4208.48|4209.01|4208.61|4209.01|4208.61|4208.76|4208.36|811
1622651240000|2021-06-02 16:27:20|4209.13|4208.73|4209.26|4208.86|4209.26|4208.86|4209.01|4208.61|312
1622651250000|2021-06-02 16:27:30|4208.76|4208.36|4208.51|4208.11|4209.01|4208.61|4208.51|4208.11|1035
1622651260000|2021-06-02 16:27:40|4208.26|4207.86|4208.26|4207.86|4208.51|4208.11|4208.26|4207.86|516
1622651270000|2021-06-02 16:27:50|4208.51|4208.11|4208.51|4208.11|4208.51|4208.11|4208.26|4207.86|396
1622651280000|2021-06-02 16:28:00|4208.63|4208.23|4209.01|4208.61|4209.01|4208.61|4208.63|4208.23|939
1622651290000|2021-06-02 16:28:10|4209.13|4208.73|4209.01|4208.61|4209.13|4208.73|4209.01|4208.61|380
1622651300000|2021-06-02 16:28:20|4209.26|4208.86|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|244
1622651310000|2021-06-02 16:28:30|4209.26|4208.86|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|263
1622651320000|2021-06-02 16:28:40|4209.26|4208.86|4209.51|4209.11|4209.51|4209.11|4209.13|4208.73|434
1622651330000|2021-06-02 16:28:50|4209.26|4208.86|4209.26|4208.86|4209.51|4209.11|4209.26|4208.86|468
1622651340000|2021-06-02 16:29:00|4209.01|4208.61|4209.26|4208.86|4209.26|4208.86|4209.01|4208.61|392
1622651350000|2021-06-02 16:29:10|||||||||214
1622651360000|2021-06-02 16:29:20|4209.51|4209.11|4209.51|4209.11|4209.51|4209.11|4209.26|4208.86|204
1622651370000|2021-06-02 16:29:30|4209.63|4209.23|4210.01|4209.61|4210.01|4209.61|4209.63|4209.23|359
1622651380000|2021-06-02 16:29:40|4209.76|4209.36|4209.76|4209.36|4210.01|4209.61|4209.76|4209.36|650
1622651390000|2021-06-02 16:29:50|4209.63|4209.23|4209.76|4209.36|4209.76|4209.36|4209.51|4209.11|340
1622651400000|2021-06-02 16:30:00|4209.51|4209.11|4209.26|4208.86|4209.76|4209.36|4209.26|4208.86|299
1622651410000|2021-06-02 16:30:10|4209.13|4208.73|4209.26|4208.86|4209.26|4208.86|4209.01|4208.61|459
1622651420000|2021-06-02 16:30:20|4209.01|4208.61|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|175
1622651430000|2021-06-02 16:30:30|4209.26|4208.86|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|254
1622651440000|2021-06-02 16:30:40|4209.13|4208.73|4209.26|4208.86|4209.26|4208.86|4209.13|4208.73|76
1622651450000|2021-06-02 16:30:50|4209.13|4208.73|4209.01|4208.61|4209.13|4208.73|4209.01|4208.61|237
1622651460000|2021-06-02 16:31:00|4209.26|4208.86|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|292
1622651470000|2021-06-02 16:31:10|4208.76|4208.36|4208.76|4208.36|4208.76|4208.36|4208.76|4208.36|319
1622651480000|2021-06-02 16:31:20|4209.01|4208.61|4209.01|4208.61|4209.01|4208.61|4209.01|4208.61|326
1622651490000|2021-06-02 16:31:30|4208.76|4208.36|4208.51|4208.11|4208.76|4208.36|4208.51|4208.11|292
1622651500000|2021-06-02 16:31:40|||||||||126
1622651510000|2021-06-02 16:31:50|4208.26|4207.86|4208.26|4207.86|4208.51|4208.11|4208.26|4207.86|1166
1622651520000|2021-06-02 16:32:00|||||||||598
1622651530000|2021-06-02 16:32:10|4208.38|4207.98|4208.26|4207.86|4208.38|4207.98|4208.01|4207.61|1118
1622651540000|2021-06-02 16:32:20|4208.38|4207.98|4208.01|4207.61|4208.38|4207.98|4208.01|4207.61|658
1622651550000|2021-06-02 16:32:30|4208.26|4207.86|4208.26|4207.86|4208.26|4207.86|4208.01|4207.61|995
1622651560000|2021-06-02 16:32:40|4208.13|4207.73|4208.26|4207.86|4208.26|4207.86|4208.13|4207.73|295
1622651570000|2021-06-02 16:32:50|4208.13|4207.73|4208.01|4207.61|4208.13|4207.73|4208.01|4207.61|1669
1622651580000|2021-06-02 16:33:00|4207.26|4206.86|4208.26|4207.86|4208.26|4207.86|4207.01|4206.61|4963
1622651590000|2021-06-02 16:33:10|4208.01|4207.61|4208.51|4208.11|4208.51|4208.11|4207.76|4207.36|1108
1622651600000|2021-06-02 16:33:20|4208.63|4208.23|4207.88|4207.48|4208.76|4208.36|4207.76|4207.36|812
1622651610000|2021-06-02 16:33:30|4208.01|4207.61|4207.76|4207.36|4208.01|4207.61|4207.76|4207.36|445
1622651620000|2021-06-02 16:33:40|4208.01|4207.61|4208.01|4207.61|4208.63|4208.23|4208.01|4207.61|499
1622651630000|2021-06-02 16:33:50|4207.76|4207.36|4208.26|4207.86|4208.26|4207.86|4207.76|4207.36|246
1622651640000|2021-06-02 16:34:00|4208.01|4207.61|4208.26|4207.86|4208.26|4207.86|4208.01|4207.61|340
1622651650000|2021-06-02 16:34:10|4208.38|4207.98|4209.01|4208.61|4209.01|4208.61|4208.38|4207.98|535
1622651660000|2021-06-02 16:34:20|4208.76|4208.36|4209.01|4208.61|4209.13|4208.73|4208.76|4208.36|273
1622651670000|2021-06-02 16:34:30|4209.26|4208.86|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|300
1622651680000|2021-06-02 16:34:40|||||||||116
1622651690000|2021-06-02 16:34:50|4209.13|4208.73|4209.01|4208.61|4209.13|4208.73|4209.01|4208.61|162
1622651700000|2021-06-02 16:35:00|4208.76|4208.36|4208.51|4208.11|4208.76|4208.36|4208.51|4208.11|286
1622651710000|2021-06-02 16:35:10|4208.63|4208.23|4208.76|4208.36|4208.88|4208.48|4208.51|4208.11|143
1622651720000|2021-06-02 16:35:20|4208.51|4208.11|4208.51|4208.11|4208.76|4208.36|4208.51|4208.11|230
1622651730000|2021-06-02 16:35:30|4208.76|4208.36|4208.51|4208.11|4208.76|4208.36|4208.51|4208.11|85
1622651740000|2021-06-02 16:35:40|4208.63|4208.23|4208.63|4208.23|4208.63|4208.23|4208.51|4208.11|220
1622651750000|2021-06-02 16:35:50|4208.76|4208.36|4208.76|4208.36|4209.01|4208.61|4208.76|4208.36|103
1622651760000|2021-06-02 16:36:00|4208.63|4208.23|4208.51|4208.11|4208.63|4208.23|4208.26|4207.86|312
1622651770000|2021-06-02 16:36:10|4208.76|4208.36|4208.76|4208.36|4208.76|4208.36|4208.51|4208.11|75
1622651780000|2021-06-02 16:36:20|4208.63|4208.23|4208.76|4208.36|4208.76|4208.36|4208.51|4208.11|174
1622651790000|2021-06-02 16:36:30|4208.63|4208.23|4208.51|4208.11|4208.76|4208.36|4208.51|4208.11|88
1622651800000|2021-06-02 16:36:40|4208.63|4208.23|4208.51|4208.11|4208.63|4208.23|4208.51|4208.11|250
1622651810000|2021-06-02 16:36:50|4208.63|4208.23|4208.76|4208.36|4208.76|4208.36|4208.51|4208.11|135
1622651820000|2021-06-02 16:37:00|4208.51|4208.11|4208.51|4208.11|4208.51|4208.11|4208.51|4208.11|51
1622651830000|2021-06-02 16:37:10|4208.76|4208.36|4208.76|4208.36|4208.76|4208.36|4208.51|4208.11|179
1622651840000|2021-06-02 16:37:20|4208.51|4208.11|4208.51|4208.11|4208.63|4208.23|4208.51|4208.11|88
1622651850000|2021-06-02 16:37:30|4208.63|4208.23|4208.76|4208.36|4208.76|4208.36|4208.63|4208.23|121
1622651860000|2021-06-02 16:37:40|4208.63|4208.23|4209.01|4208.61|4209.01|4208.61|4208.51|4208.11|378
1622651870000|2021-06-02 16:37:50|4209.13|4208.73|4208.76|4208.36|4209.26|4208.86|4208.76|4208.36|220
1622651880000|2021-06-02 16:38:00|4208.88|4208.48|4209.26|4208.86|4209.26|4208.86|4208.88|4208.48|454
1622651890000|2021-06-02 16:38:10|4209.51|4209.11|4209.51|4209.11|4209.51|4209.11|4209.51|4209.11|187
1622651900000|2021-06-02 16:38:20|4209.26|4208.86|4209.26|4208.86|4209.26|4208.86|4209.26|4208.86|140
1622651910000|2021-06-02 16:38:30|||||||||54
1622651920000|2021-06-02 16:38:40|4209.01|4208.61|4209.01|4208.61|4209.13|4208.73|4209.01|4208.61|332
1622651930000|2021-06-02 16:38:50|4208.88|4208.48|4209.01|4208.61|4209.01|4208.61|4208.76|4208.36|360
1622651940000|2021-06-02 16:39:00|4208.76|4208.36|4209.26|4208.86|4209.26|4208.86|4208.76|4208.36|222
1622651950000|2021-06-02 16:39:10|4209.13|4208.73|4209.13|4208.73|4209.26|4208.86|4209.01|4208.61|324
1622651960000|2021-06-02 16:39:20|4209.26|4208.86|4209.26|4208.86|4209.26|4208.86|4209.01|4208.61|172
1622651970000|2021-06-02 16:39:30|4209.13|4208.73|4209.01|4208.61|4209.26|4208.86|4209.01|4208.61|128
1622651980000|2021-06-02 16:39:40|4208.76|4208.36|4208.76|4208.36|4208.76|4208.36|4208.76|4208.36|125
1622651990000|2021-06-02 16:39:50|4208.88|4208.48|4208.76|4208.36|4208.88|4208.48|4208.76|4208.36|151
1622652000000|2021-06-02 16:40:00|4208.61|4208.21|4208.61|4208.21|4208.61|4208.21|4208.36|4207.96|170
1622652010000|2021-06-02 16:40:10|4208.36|4207.96|4208.61|4208.21|4208.61|4208.21|4208.36|4207.96|257
1622652020000|2021-06-02 16:40:20|4208.73|4208.33|4208.61|4208.21|4208.73|4208.33|4208.61|4208.21|164
1622652030000|2021-06-02 16:40:30|||||||||166
1622652040000|2021-06-02 16:40:40|4208.48|4208.08|4208.36|4207.96|4208.48|4208.08|4208.36|4207.96|65
1622652050000|2021-06-02 16:40:50|4208.23|4207.83|4208.36|4207.96|4208.36|4207.96|4208.23|4207.83|58
1622652060000|2021-06-02 16:41:00|4208.23|4207.83|4208.36|4207.96|4208.36|4207.96|4208.11|4207.71|191
1622652070000|2021-06-02 16:41:10|||||||||31
1622652080000|2021-06-02 16:41:20|4208.23|4207.83|4208.11|4207.71|4208.23|4207.83|4208.11|4207.71|139
1622652090000|2021-06-02 16:41:30|4208.36|4207.96|4208.36|4207.96|4208.36|4207.96|4208.11|4207.71|257
1622652100000|2021-06-02 16:41:40|4208.48|4208.08|4208.61|4208.21|4208.61|4208.21|4208.36|4207.96|124
1622652110000|2021-06-02 16:41:50|4208.48|4208.08|4208.61|4208.21|4208.61|4208.21|4208.36|4207.96|320
1622652120000|2021-06-02 16:42:00|4208.48|4208.08|4208.48|4208.08|4208.48|4208.08|4208.48|4208.08|107
1622652130000|2021-06-02 16:42:10|4208.61|4208.21|4208.61|4208.21|4208.61|4208.21|4208.36|4207.96|180
1622652140000|2021-06-02 16:42:20|4208.36|4207.96|4208.36|4207.96|4208.36|4207.96|4208.36|4207.96|57
1622652150000|2021-06-02 16:42:30|||||||||8
1622652160000|2021-06-02 16:42:40|||||||||25
1622652170000|2021-06-02 16:42:50|4208.11|4207.71|4208.36|4207.96|4208.36|4207.96|4208.11|4207.71|146
1622652180000|2021-06-02 16:43:00|4208.48|4208.08|4208.36|4207.96|4208.61|4208.21|4208.36|4207.96|90
1622652190000|2021-06-02 16:43:10|||||||||7
1622652200000|2021-06-02 16:43:20|4208.11|4207.71|4208.11|4207.71|4208.23|4207.83|4208.11|4207.71|95
1622652210000|2021-06-02 16:43:30|4208.36|4207.96|4208.11|4207.71|4208.36|4207.96|4208.11|4207.71|149
1622652220000|2021-06-02 16:43:40|4208.36|4207.96|4208.36|4207.96|4208.36|4207.96|4208.36|4207.96|24
1622652230000|2021-06-02 16:43:50|||||||||42
1622652240000|2021-06-02 16:44:00|4208.61|4208.21|4208.36|4207.96|4208.61|4208.21|4208.36|4207.96|194
1622652250000|2021-06-02 16:44:10|4208.48|4208.08|4208.61|4208.21|4208.61|4208.21|4208.48|4208.08|105
1622652260000|2021-06-02 16:44:20|4208.86|4208.46|4208.61|4208.21|4208.86|4208.46|4208.61|4208.21|305
1622652270000|2021-06-02 16:44:30|4208.73|4208.33|4208.86|4208.46|4208.86|4208.46|4208.61|4208.21|121
1622652280000|2021-06-02 16:44:40|4208.61|4208.21|4208.86|4208.46|4208.86|4208.46|4208.61|4208.21|278
1622652290000|2021-06-02 16:44:50|||||||||595
1622652300000|2021-06-02 16:45:00|4208.98|4208.58|4208.86|4208.46|4209.11|4208.71|4208.86|4208.46|364
1622652310000|2021-06-02 16:45:10|||||||||32
1622652320000|2021-06-02 16:45:20|||||||||6
1622652330000|2021-06-02 16:45:30|4209.11|4208.71|4209.11|4208.71|4209.23|4208.83|4209.11|4208.71|321
1622652340000|2021-06-02 16:45:40|4209.23|4208.83|4209.11|4208.71|4209.23|4208.83|4209.11|4208.71|248
1622652350000|2021-06-02 16:45:50|4209.36|4208.96|4209.36|4208.96|4209.36|4208.96|4209.11|4208.71|171
1622652360000|2021-06-02 16:46:00|||||||||72
1622652370000|2021-06-02 16:46:10|4209.48|4209.08|4209.61|4209.21|4209.61|4209.21|4209.48|4209.08|309
1622652380000|2021-06-02 16:46:20|||||||||318
1622652390000|2021-06-02 16:46:30|||||||||34
1622652400000|2021-06-02 16:46:40|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|242
1622652410000|2021-06-02 16:46:50|||||||||29
1622652420000|2021-06-02 16:47:00|||||||||14
1622652430000|2021-06-02 16:47:10|||||||||26
1622652440000|2021-06-02 16:47:20|4209.73|4209.33|4210.11|4209.71|4210.11|4209.71|4209.73|4209.33|557
1622652450000|2021-06-02 16:47:30|||||||||35
1622652460000|2021-06-02 16:47:40|4209.86|4209.46|4209.86|4209.46|4209.98|4209.58|4209.86|4209.46|196
1622652470000|2021-06-02 16:47:50|4209.98|4209.58|4209.86|4209.46|4209.98|4209.58|4209.61|4209.21|331
1622652480000|2021-06-02 16:48:00|4209.73|4209.33|4209.36|4208.96|4209.73|4209.33|4209.36|4208.96|345
1622652490000|2021-06-02 16:48:10|4209.61|4209.21|4209.36|4208.96|4209.61|4209.21|4209.36|4208.96|114
1622652500000|2021-06-02 16:48:20|||||||||5
1622652510000|2021-06-02 16:48:30|4209.11|4208.71|4209.11|4208.71|4209.11|4208.71|4208.86|4208.46|386
1622652520000|2021-06-02 16:48:40|4208.98|4208.58|4209.11|4208.71|4209.23|4208.83|4208.86|4208.46|378
1622652530000|2021-06-02 16:48:50|||||||||77
1622652540000|2021-06-02 16:49:00|4208.86|4208.46|4209.36|4208.96|4209.36|4208.96|4208.86|4208.46|552
1622652550000|2021-06-02 16:49:10|||||||||87
1622652560000|2021-06-02 16:49:20|||||||||11
1622652570000|2021-06-02 16:49:30|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|244
1622652580000|2021-06-02 16:49:40|||||||||13
1622652590000|2021-06-02 16:49:50|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|238
1622652600000|2021-06-02 16:50:00|||||||||24
1622652610000|2021-06-02 16:50:10|||||||||8
1622652620000|2021-06-02 16:50:20|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|433
1622652630000|2021-06-02 16:50:30|4209.73|4209.33|4209.61|4209.21|4209.73|4209.33|4209.61|4209.21|179
1622652640000|2021-06-02 16:50:40|||||||||3
1622652650000|2021-06-02 16:50:50|4209.86|4209.46|4209.86|4209.46|4210.11|4209.71|4209.86|4209.46|265
1622652660000|2021-06-02 16:51:00|4210.11|4209.71|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|320
1622652670000|2021-06-02 16:51:10|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|200
1622652680000|2021-06-02 16:51:20|||||||||81
1622652690000|2021-06-02 16:51:30|4209.98|4209.58|4209.86|4209.46|4209.98|4209.58|4209.86|4209.46|112
1622652700000|2021-06-02 16:51:40|4209.98|4209.58|4209.86|4209.46|4209.98|4209.58|4209.86|4209.46|124
1622652710000|2021-06-02 16:51:50|||||||||39
1622652720000|2021-06-02 16:52:00|4209.61|4209.21|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|407
1622652730000|2021-06-02 16:52:10|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|143
1622652740000|2021-06-02 16:52:20|4209.86|4209.46|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|155
1622652750000|2021-06-02 16:52:30|||||||||41
1622652760000|2021-06-02 16:52:40|4209.36|4208.96|4209.61|4209.21|4209.61|4209.21|4209.36|4208.96|152
1622652770000|2021-06-02 16:52:50|4209.36|4208.96|4209.61|4209.21|4209.61|4209.21|4209.36|4208.96|45
1622652780000|2021-06-02 16:53:00|4209.48|4209.08|4209.61|4209.21|4209.61|4209.21|4209.36|4208.96|161
1622652790000|2021-06-02 16:53:10|4209.48|4209.08|4209.61|4209.21|4209.86|4209.46|4209.36|4208.96|506
1622652800000|2021-06-02 16:53:20|||||||||51
1622652810000|2021-06-02 16:53:30|4209.48|4209.08|4209.61|4209.21|4209.61|4209.21|4209.48|4209.08|161
1622652820000|2021-06-02 16:53:40|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|254
1622652830000|2021-06-02 16:53:50|4209.48|4209.08|4209.36|4208.96|4209.48|4209.08|4209.36|4208.96|69
1622652840000|2021-06-02 16:54:00|4209.48|4209.08|4209.61|4209.21|4209.61|4209.21|4209.48|4209.08|48
1622652850000|2021-06-02 16:54:10|4209.48|4209.08|4209.86|4209.46|4209.86|4209.46|4209.48|4209.08|263
1622652860000|2021-06-02 16:54:20|||||||||17
1622652870000|2021-06-02 16:54:30|4209.61|4209.21|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|260
1622652880000|2021-06-02 16:54:40|4209.98|4209.58|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|195
1622652890000|2021-06-02 16:54:50|4209.86|4209.46|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|152
1622652900000|2021-06-02 16:55:00|4209.98|4209.58|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|107
1622652910000|2021-06-02 16:55:10|4210.23|4209.83|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|204
1622652920000|2021-06-02 16:55:20|4210.23|4209.83|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|84
1622652930000|2021-06-02 16:55:30|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|16
1622652940000|2021-06-02 16:55:40|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|178
1622652950000|2021-06-02 16:55:50|||||||||19
1622652960000|2021-06-02 16:56:00|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|242
1622652970000|2021-06-02 16:56:10|4210.23|4209.83|4210.11|4209.71|4210.36|4209.96|4209.86|4209.46|308
1622652980000|2021-06-02 16:56:20|4209.98|4209.58|4209.98|4209.58|4209.98|4209.58|4209.98|4209.58|3
1622652990000|2021-06-02 16:56:30|4209.86|4209.46|4209.86|4209.46|4210.11|4209.71|4209.61|4209.21|270
1622653000000|2021-06-02 16:56:40|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|184
1622653010000|2021-06-02 16:56:50|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|149
1622653020000|2021-06-02 16:57:00|4209.73|4209.33|4209.61|4209.21|4209.73|4209.33|4209.36|4208.96|153
1622653030000|2021-06-02 16:57:10|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|212
1622653040000|2021-06-02 16:57:20|4209.48|4209.08|4209.61|4209.21|4209.61|4209.21|4209.48|4209.08|64
1622653050000|2021-06-02 16:57:30|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|220
1622653060000|2021-06-02 16:57:40|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|138
1622653070000|2021-06-02 16:57:50|4210.11|4209.71|4209.86|4209.46|4210.11|4209.71|4209.61|4209.21|568
1622653080000|2021-06-02 16:58:00|4209.61|4209.21|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|149
1622653090000|2021-06-02 16:58:10|||||||||13
1622653100000|2021-06-02 16:58:20|4209.98|4209.58|4210.11|4209.71|4210.11|4209.71|4209.98|4209.58|124
1622653110000|2021-06-02 16:58:30|4209.98|4209.58|4209.86|4209.46|4210.11|4209.71|4209.86|4209.46|204
1622653120000|2021-06-02 16:58:40|||||||||64
1622653130000|2021-06-02 16:58:50|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|126
1622653140000|2021-06-02 16:59:00|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|121
1622653150000|2021-06-02 16:59:10|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|93
1622653160000|2021-06-02 16:59:20|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.36|4208.96|91
1622653170000|2021-06-02 16:59:30|4209.36|4208.96|4209.36|4208.96|4209.36|4208.96|4209.36|4208.96|27
1622653180000|2021-06-02 16:59:40|||||||||45
1622653190000|2021-06-02 16:59:50|4209.48|4209.08|4209.61|4209.21|4209.61|4209.21|4209.48|4209.08|59
1622653200000|2021-06-02 17:00:00|4209.86|4209.46|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|329
1622653210000|2021-06-02 17:00:10|4209.86|4209.46|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|315
1622653220000|2021-06-02 17:00:20|4210.36|4209.96|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|173
1622653230000|2021-06-02 17:00:30|4210.11|4209.71|4210.11|4209.71|4210.36|4209.96|4210.11|4209.71|136
1622653240000|2021-06-02 17:00:40|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|43
1622653250000|2021-06-02 17:00:50|||||||||31
1622653260000|2021-06-02 17:01:00|||||||||78
1622653270000|2021-06-02 17:01:10|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|201
1622653280000|2021-06-02 17:01:20|||||||||37
1622653290000|2021-06-02 17:01:30|||||||||11
1622653300000|2021-06-02 17:01:40|||||||||12
1622653310000|2021-06-02 17:01:50|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|95
1622653320000|2021-06-02 17:02:00|||||||||28
1622653330000|2021-06-02 17:02:10|4209.98|4209.58|4209.86|4209.46|4210.11|4209.71|4209.86|4209.46|376
1622653340000|2021-06-02 17:02:20|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|252
1622653350000|2021-06-02 17:02:30|4209.61|4209.21|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|133
1622653360000|2021-06-02 17:02:40|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|151
1622653370000|2021-06-02 17:02:50|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|290
1622653380000|2021-06-02 17:03:00|4209.98|4209.58|4210.36|4209.96|4210.61|4210.21|4209.86|4209.46|522
1622653390000|2021-06-02 17:03:10|4210.48|4210.08|4210.36|4209.96|4210.48|4210.08|4210.36|4209.96|81
1622653400000|2021-06-02 17:03:20|||||||||57
1622653410000|2021-06-02 17:03:30|4210.61|4210.21|4210.36|4209.96|4210.61|4210.21|4210.11|4209.71|568
1622653420000|2021-06-02 17:03:40|4210.61|4210.21|4210.36|4209.96|4210.61|4210.21|4210.36|4209.96|167
1622653430000|2021-06-02 17:03:50|4210.61|4210.21|4210.36|4209.96|4210.61|4210.21|4210.36|4209.96|148
1622653440000|2021-06-02 17:04:00|4210.11|4209.71|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|417
1622653450000|2021-06-02 17:04:10|4210.23|4209.83|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|118
1622653460000|2021-06-02 17:04:20|4210.61|4210.21|4210.61|4210.21|4210.61|4210.21|4210.61|4210.21|105
1622653470000|2021-06-02 17:04:30|4210.48|4210.08|4210.61|4210.21|4210.61|4210.21|4210.36|4209.96|170
1622653480000|2021-06-02 17:04:40|4210.48|4210.08|4210.61|4210.21|4210.61|4210.21|4210.36|4209.96|419
1622653490000|2021-06-02 17:04:50|4210.36|4209.96|4210.36|4209.96|4210.36|4209.96|4210.36|4209.96|190
1622653500000|2021-06-02 17:05:00|4210.23|4209.83|4210.11|4209.71|4210.36|4209.96|4210.11|4209.71|476
1622653510000|2021-06-02 17:05:10|4210.23|4209.83|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|102
1622653520000|2021-06-02 17:05:20|||||||||28
1622653530000|2021-06-02 17:05:30|4210.48|4210.08|4210.36|4209.96|4210.61|4210.21|4210.36|4209.96|206
1622653540000|2021-06-02 17:05:40|4210.11|4209.71|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|112
1622653550000|2021-06-02 17:05:50|||||||||126
1622653560000|2021-06-02 17:06:00|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|585
1622653570000|2021-06-02 17:06:10|4209.86|4209.46|4209.86|4209.46|4210.11|4209.71|4209.61|4209.21|639
1622653580000|2021-06-02 17:06:20|4209.61|4209.21|4209.11|4208.71|4209.61|4209.21|4209.11|4208.71|325
1622653590000|2021-06-02 17:06:30|4209.36|4208.96|4209.11|4208.71|4209.36|4208.96|4209.11|4208.71|431
1622653600000|2021-06-02 17:06:40|4209.23|4208.83|4209.61|4209.21|4209.61|4209.21|4209.23|4208.83|561
1622653610000|2021-06-02 17:06:50|4209.73|4209.33|4209.36|4208.96|4209.86|4209.46|4209.36|4208.96|209
1622653620000|2021-06-02 17:07:00|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|185
1622653630000|2021-06-02 17:07:10|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|132
1622653640000|2021-06-02 17:07:20|4209.86|4209.46|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|235
1622653650000|2021-06-02 17:07:30|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.73|4209.33|64
1622653660000|2021-06-02 17:07:40|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|371
1622653670000|2021-06-02 17:07:50|4209.98|4209.58|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|192
1622653680000|2021-06-02 17:08:00|4209.86|4209.46|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|202
1622653690000|2021-06-02 17:08:10|4209.98|4209.58|4209.86|4209.46|4209.98|4209.58|4209.86|4209.46|39
1622653700000|2021-06-02 17:08:20|4209.61|4209.21|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|133
1622653710000|2021-06-02 17:08:30|4209.98|4209.58|4210.11|4209.71|4210.11|4209.71|4209.86|4209.46|183
1622653720000|2021-06-02 17:08:40|4210.36|4209.96|4210.11|4209.71|4210.36|4209.96|4210.11|4209.71|389
1622653730000|2021-06-02 17:08:50|4210.23|4209.83|4210.36|4209.96|4210.36|4209.96|4210.11|4209.71|262
1622653740000|2021-06-02 17:09:00|4210.23|4209.83|4209.86|4209.46|4210.36|4209.96|4209.86|4209.46|309
1622653750000|2021-06-02 17:09:10|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|4209.36|4208.96|284
1622653760000|2021-06-02 17:09:20|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.73|4209.33|46
1622653770000|2021-06-02 17:09:30|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.73|4209.33|167
1622653780000|2021-06-02 17:09:40|||||||||156
1622653790000|2021-06-02 17:09:50|||||||||31
1622653800000|2021-06-02 17:10:00|4209.61|4209.21|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|336
1622653810000|2021-06-02 17:10:10|4209.73|4209.33|4209.86|4209.46|4209.86|4209.46|4209.61|4209.21|292
1622653820000|2021-06-02 17:10:20|4209.98|4209.58|4209.86|4209.46|4209.98|4209.58|4209.86|4209.46|142
1622653830000|2021-06-02 17:10:30|4210.11|4209.71|4209.86|4209.46|4210.11|4209.71|4209.86|4209.46|243
1622653840000|2021-06-02 17:10:40|4209.61|4209.21|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|509
1622653850000|2021-06-02 17:10:50|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|44
1622653860000|2021-06-02 17:11:00|4210.11|4209.71|4210.23|4209.83|4210.36|4209.96|4210.11|4209.71|137
1622653870000|2021-06-02 17:11:10|4210.36|4209.96|4210.11|4209.71|4210.36|4209.96|4210.11|4209.71|242
1622653880000|2021-06-02 17:11:20|||||||||200
1622653890000|2021-06-02 17:11:30|4210.23|4209.83|4210.36|4209.96|4210.36|4209.96|4210.23|4209.83|67
1622653900000|2021-06-02 17:11:40|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|4210.11|4209.71|109
1622653910000|2021-06-02 17:11:50|4209.98|4209.58|4210.11|4209.71|4210.11|4209.71|4209.98|4209.58|168
1622653920000|2021-06-02 17:12:00|4209.98|4209.58|4209.86|4209.46|4209.98|4209.58|4209.86|4209.46|220
1622653930000|2021-06-02 17:12:10|4209.73|4209.33|4209.61|4209.21|4209.73|4209.33|4209.61|4209.21|109
1622653940000|2021-06-02 17:12:20|4209.73|4209.33|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|350
1622653950000|2021-06-02 17:12:30|4209.86|4209.46|4209.61|4209.21|4209.86|4209.46|4209.61|4209.21|146
1622653960000|2021-06-02 17:12:40|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|4209.86|4209.46|50
1622653970000|2021-06-02 17:12:50|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|4209.61|4209.21|134
1622653980000|2021-06-02 17:13:00|4209.48|4209.08|4209.36|4208.96|4209.61|4209.21|4209.36|4208.96|228
1622653990000|2021-06-02 17:13:10|4209.23|4208.83|4208.61|4208.21|4209.36|4208.96|4208.61|4208.21|405
1622654000000|2021-06-02 17:13:20|4208.86|4208.46|4209.11|4208.71|4209.11|4208.71|4208.86|4208.46|106
1622654010000|2021-06-02 17:13:30|4208.86|4208.46|4208.86|4208.46|4208.86|4208.46|4208.86|4208.46|209
1622654020000|2021-06-02 17:13:40|4209.11|4208.71|4209.11|4208.71|4209.11|4208.71|4209.11|4208.71|130
1622654030000|2021-06-02 17:13:50|4208.98|4208.58|4208.86|4208.46|4208.98|4208.58|4208.86|4208.46|226
1622654040000|2021-06-02 17:14:00|4208.61|4208.21|4208.86|4208.46|4208.86|4208.46|4208.61|4208.21|393
1622654050000|2021-06-02 17:14:10|4208.73|4208.33|4208.36|4207.96|4208.73|4208.33|4208.36|4207.96|152
1622654060000|2021-06-02 17:14:20|4208.11|4207.71|4207.86|4207.46|4208.11|4207.71|4207.86|4207.46|305
1622654070000|2021-06-02 17:14:30|4207.98|4207.58|4207.61|4207.21|4207.98|4207.58|4207.36|4206.96|594
1622654080000|2021-06-02 17:14:40|4207.86|4207.46|4208.36|4207.96|4208.36|4207.96|4207.86|4207.46|216
1622654090000|2021-06-02 17:14:50|4208.61|4208.21|4208.61|4208.21|4208.61|4208.21|4208.36|4207.96|202
1622654100000|2021-06-02 17:15:00|4208.86|4208.46|4208.86|4208.46|4208.86|4208.46|4208.61|4208.21|485
1622654110000|2021-06-02 17:15:10|4208.73|4208.33|4208.11|4207.71|4208.86|4208.46|4208.11|4207.71|178
1622654120000|2021-06-02 17:15:20|4208.36|4207.96|4207.86|4207.46|4208.36|4207.96|4207.86|4207.46|175
1622654130000|2021-06-02 17:15:30|4208.11|4207.71|4207.36|4206.96|4208.11|4207.71|4207.36|4206.96|657
1622654140000|2021-06-02 17:15:40|4207.61|4207.21|4207.36|4206.96|4207.61|4207.21|4207.36|4206.96|331
1622654150000|2021-06-02 17:15:50|||||||||136
1622654160000|2021-06-02 17:16:00|4207.23|4206.83|4207.11|4206.71|4207.36|4206.96|4207.11|4206.71|466
1622654170000|2021-06-02 17:16:10|4207.36|4206.96|4207.11|4206.71|4207.36|4206.96|4207.11|4206.71|271
1622654180000|2021-06-02 17:16:20|4207.36|4206.96|4207.11|4206.71|4207.36|4206.96|4207.11|4206.71|312
1622654190000|2021-06-02 17:16:30|4207.36|4206.96|4207.11|4206.71|4207.36|4206.96|4207.11|4206.71|121
1622654200000|2021-06-02 17:16:40|4206.86|4206.46|4207.11|4206.71|4207.11|4206.71|4206.61|4206.21|672
1622654210000|2021-06-02 17:16:50|4207.36|4206.96|4207.36|4206.96|4207.36|4206.96|4207.36|4206.96|239
1622654220000|2021-06-02 17:17:00|4207.61|4207.21|4207.86|4207.46|4207.98|4207.58|4207.61|4207.21|411
1622654230000|2021-06-02 17:17:10|4207.61|4207.21|4207.86|4207.46|4207.86|4207.46|4207.61|4207.21|242
1622654240000|2021-06-02 17:17:20|||||||||28
1622654250000|2021-06-02 17:17:30|4207.98|4207.58|4207.86|4207.46|4208.11|4207.71|4207.86|4207.46|202
1622654260000|2021-06-02 17:17:40|4207.61|4207.21|4207.61|4207.21|4207.61|4207.21|4207.61|4207.21|168
1622654270000|2021-06-02 17:17:50|4207.86|4207.46|4208.11|4207.71|4208.11|4207.71|4207.86|4207.46|61
1622654280000|2021-06-02 17:18:00|4208.36|4207.96|4208.36|4207.96|4208.36|4207.96|4208.11|4207.71|158
1622654290000|2021-06-02 17:18:10|4208.11|4207.71|4208.36|4207.96|4208.61|4208.21|4208.11|4207.71|323
1622654300000|2021-06-02 17:18:20|4208.23|4207.83|4208.36|4207.96|4208.48|4208.08|4208.11|4207.71|130
1622654310000|2021-06-02 17:18:30|4208.48|4208.08|4208.11|4207.71|4208.48|4208.08|4208.11|4207.71|131
1622654320000|2021-06-02 17:18:40|4207.86|4207.46|4207.86|4207.46|4207.86|4207.46|4207.86|4207.46|61
1622654330000|2021-06-02 17:18:50|4207.61|4207.21|4207.36|4206.96|4207.61|4207.21|4207.36|4206.96|327
1622654340000|2021-06-02 17:19:00|4207.61|4207.21|4207.36|4206.96|4207.61|4207.21|4207.36|4206.96|177
1622654350000|2021-06-02 17:19:10|4207.11|4206.71|4207.11|4206.71|4207.11|4206.71|4206.98|4206.58|174
1622654360000|2021-06-02 17:19:20|4206.86|4206.46|4206.86|4206.46|4206.86|4206.46|4206.86|4206.46|136
1622654370000|2021-06-02 17:19:30|4207.11|4206.71|4207.11|4206.71|4207.23|4206.83|4207.11|4206.71|165
1622654380000|2021-06-02 17:19:40|||||||||39
1622654390000|2021-06-02 17:19:50|4206.86|4206.46|4207.36|4206.96|4207.36|4206.96|4206.86|4206.46|480
1622654400000|2021-06-02 17:20:00|4207.23|4206.83|4207.11|4206.71|4207.36|4206.96|4206.98|4206.58|330
1622654410000|2021-06-02 17:20:10|4207.36|4206.96|4206.86|4206.46|4207.36|4206.96|4206.73|4206.33|628
1622654420000|2021-06-02 17:20:20|4207.11|4206.71|4206.73|4206.33|4207.11|4206.71|4206.61|4206.21|308
1622654430000|2021-06-02 17:20:30|4206.86|4206.46|4207.11|4206.71|4207.11|4206.71|4206.73|4206.33|102
1622654440000|2021-06-02 17:20:40|4207.23|4206.83|4206.86|4206.46|4207.23|4206.83|4206.86|4206.46|234
1622654450000|2021-06-02 17:20:50|4206.61|4206.21|4206.61|4206.21|4206.86|4206.46|4206.61|4206.21|313
1622654460000|2021-06-02 17:21:00|||||||||84
1622654470000|2021-06-02 17:21:10|4206.86|4206.46|4207.11|4206.71|4207.11|4206.71|4206.86|4206.46|238
1622654480000|2021-06-02 17:21:20|4207.36|4206.96|4207.11|4206.71|4207.36|4206.96|4207.11|4206.71|523
1622654490000|2021-06-02 17:21:30|4206.86|4206.46|4207.11|4206.71|4207.11|4206.71|4206.61|4206.21|186
1622654500000|2021-06-02 17:21:40|4206.98|4206.58|4206.73|4206.33|4207.11|4206.71|4206.61|4206.21|219
1622654510000|2021-06-02 17:21:50|4206.61|4206.21|4206.11|4205.71|4206.86|4206.46|4206.11|4205.71|510
1622654520000|2021-06-02 17:22:00|4205.86|4205.46|4205.86|4205.46|4205.86|4205.46|4205.61|4205.21|1361
1622654530000|2021-06-02 17:22:10|4205.73|4205.33|4205.73|4205.33|4205.86|4205.46|4205.36|4204.96|666
1622654540000|2021-06-02 17:22:20|4205.61|4205.21|4205.48|4205.08|4205.61|4205.21|4205.36|4204.96|1497
1622654550000|2021-06-02 17:22:30|4205.61|4205.21|4205.36|4204.96|4205.61|4205.21|4205.11|4204.71|481
1622654560000|2021-06-02 17:22:40|4205.11|4204.71|4205.61|4205.21|4205.61|4205.21|4205.11|4204.71|251
1622654570000|2021-06-02 17:22:50|4205.36|4204.96|4205.36|4204.96|4205.61|4205.21|4205.36|4204.96|544
1622654580000|2021-06-02 17:23:00|4205.11|4204.71|4203.86|4203.46|4205.11|4204.71|4203.86|4203.46|1706
1622654590000|2021-06-02 17:23:10|4204.11|4203.71|4203.61|4203.21|4204.11|4203.71|4203.61|4203.21|918
1622654600000|2021-06-02 17:23:20|4203.86|4203.46|4203.36|4202.96|4203.86|4203.46|4203.11|4202.71|882
1622654610000|2021-06-02 17:23:30|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|597
1622654620000|2021-06-02 17:23:40|4203.23|4202.83|4203.86|4203.46|4204.11|4203.71|4203.11|4202.71|870
1622654630000|2021-06-02 17:23:50|4203.61|4203.21|4203.48|4203.08|4203.73|4203.33|4203.11|4202.71|483
1622654640000|2021-06-02 17:24:00|4203.61|4203.21|4203.61|4203.21|4203.86|4203.46|4203.36|4202.96|779
1622654650000|2021-06-02 17:24:10|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|476
1622654660000|2021-06-02 17:24:20|4203.36|4202.96|4202.86|4202.46|4203.36|4202.96|4202.86|4202.46|451
1622654670000|2021-06-02 17:24:30|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.36|4201.96|971
1622654680000|2021-06-02 17:24:40|4202.48|4202.08|4202.36|4201.96|4202.73|4202.33|4202.36|4201.96|473
1622654690000|2021-06-02 17:24:50|4202.61|4202.21|4202.11|4201.71|4202.61|4202.21|4202.11|4201.71|602
1622654700000|2021-06-02 17:25:00|4201.86|4201.46|4202.11|4201.71|4202.11|4201.71|4201.61|4201.21|664
1622654710000|2021-06-02 17:25:10|4201.86|4201.46|4201.86|4201.46|4202.36|4201.96|4201.86|4201.46|666
1622654720000|2021-06-02 17:25:20|4201.61|4201.21|4201.61|4201.21|4201.61|4201.21|4201.36|4200.96|831
1622654730000|2021-06-02 17:25:30|4201.86|4201.46|4202.86|4202.46|4202.86|4202.46|4201.86|4201.46|1163
1622654740000|2021-06-02 17:25:40|4202.61|4202.21|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|617
1622654750000|2021-06-02 17:25:50|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|289
1622654760000|2021-06-02 17:26:00|4202.73|4202.33|4203.11|4202.71|4203.11|4202.71|4202.61|4202.21|244
1622654770000|2021-06-02 17:26:10|4202.98|4202.58|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|471
1622654780000|2021-06-02 17:26:20|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|150
1622654790000|2021-06-02 17:26:30|4202.98|4202.58|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|226
1622654800000|2021-06-02 17:26:40|4202.61|4202.21|4203.11|4202.71|4203.11|4202.71|4202.61|4202.21|609
1622654810000|2021-06-02 17:26:50|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|318
1622654820000|2021-06-02 17:27:00|4202.86|4202.46|4202.61|4202.21|4203.11|4202.71|4202.36|4201.96|466
1622654830000|2021-06-02 17:27:10|4202.73|4202.33|4203.11|4202.71|4203.11|4202.71|4202.73|4202.33|295
1622654840000|2021-06-02 17:27:20|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.98|4202.58|197
1622654850000|2021-06-02 17:27:30|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|243
1622654860000|2021-06-02 17:27:40|4203.36|4202.96|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|202
1622654870000|2021-06-02 17:27:50|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|410
1622654880000|2021-06-02 17:28:00|4202.98|4202.58|4202.61|4202.21|4203.11|4202.71|4202.61|4202.21|570
1622654890000|2021-06-02 17:28:10|4202.36|4201.96|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|173
1622654900000|2021-06-02 17:28:20|4202.48|4202.08|4202.11|4201.71|4202.61|4202.21|4202.11|4201.71|234
1622654910000|2021-06-02 17:28:30|4202.36|4201.96|4202.73|4202.33|4202.86|4202.46|4202.36|4201.96|529
1622654920000|2021-06-02 17:28:40|4202.86|4202.46|4202.73|4202.33|4202.86|4202.46|4202.61|4202.21|299
1622654930000|2021-06-02 17:28:50|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|358
1622654940000|2021-06-02 17:29:00|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4202.86|4202.46|807
1622654950000|2021-06-02 17:29:10|4203.23|4202.83|4203.61|4203.21|4203.61|4203.21|4203.23|4202.83|494
1622654960000|2021-06-02 17:29:20|4203.73|4203.33|4204.11|4203.71|4204.11|4203.71|4203.61|4203.21|1104
1622654970000|2021-06-02 17:29:30|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|583
1622654980000|2021-06-02 17:29:40|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|519
1622654990000|2021-06-02 17:29:50|||||||||571
1622655000000|2021-06-02 17:30:00|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|1300
1622655010000|2021-06-02 17:30:10|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|976
1622655020000|2021-06-02 17:30:20|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|906
1622655030000|2021-06-02 17:30:30|4203.23|4202.83|4202.86|4202.46|4203.36|4202.96|4202.86|4202.46|551
1622655040000|2021-06-02 17:30:40|||||||||103
1622655050000|2021-06-02 17:30:50|4203.11|4202.71|4203.11|4202.71|4203.23|4202.83|4203.11|4202.71|377
1622655060000|2021-06-02 17:31:00|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|172
1622655070000|2021-06-02 17:31:10|4202.98|4202.58|4203.36|4202.96|4203.36|4202.96|4202.98|4202.58|400
1622655080000|2021-06-02 17:31:20|4203.48|4203.08|4203.86|4203.46|4203.86|4203.46|4203.36|4202.96|372
1622655090000|2021-06-02 17:31:30|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|118
1622655100000|2021-06-02 17:31:40|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|348
1622655110000|2021-06-02 17:31:50|4203.48|4203.08|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|116
1622655120000|2021-06-02 17:32:00|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.48|4203.08|86
1622655130000|2021-06-02 17:32:10|4203.48|4203.08|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|111
1622655140000|2021-06-02 17:32:20|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|321
1622655150000|2021-06-02 17:32:30|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|283
1622655160000|2021-06-02 17:32:40|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|59
1622655170000|2021-06-02 17:32:50|||||||||22
1622655180000|2021-06-02 17:33:00|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.48|4203.08|154
1622655190000|2021-06-02 17:33:10|4203.86|4203.46|4203.73|4203.33|4203.86|4203.46|4203.61|4203.21|273
1622655200000|2021-06-02 17:33:20|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|212
1622655210000|2021-06-02 17:33:30|4204.11|4203.71|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|137
1622655220000|2021-06-02 17:33:40|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|178
1622655230000|2021-06-02 17:33:50|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|227
1622655240000|2021-06-02 17:34:00|4204.23|4203.83|4203.86|4203.46|4204.23|4203.83|4203.86|4203.46|360
1622655250000|2021-06-02 17:34:10|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|96
1622655260000|2021-06-02 17:34:20|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|195
1622655270000|2021-06-02 17:34:30|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|129
1622655280000|2021-06-02 17:34:40|4204.11|4203.71|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|179
1622655290000|2021-06-02 17:34:50|4204.23|4203.83|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|248
1622655300000|2021-06-02 17:35:00|4204.23|4203.83|4204.36|4203.96|4204.61|4204.21|4204.11|4203.71|442
1622655310000|2021-06-02 17:35:10|||||||||80
1622655320000|2021-06-02 17:35:20|4204.23|4203.83|4204.11|4203.71|4204.23|4203.83|4204.11|4203.71|100
1622655330000|2021-06-02 17:35:30|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|373
1622655340000|2021-06-02 17:35:40|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|179
1622655350000|2021-06-02 17:35:50|||||||||124
1622655360000|2021-06-02 17:36:00|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|232
1622655370000|2021-06-02 17:36:10|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|84
1622655380000|2021-06-02 17:36:20|4204.61|4204.21|4204.61|4204.21|4204.61|4204.21|4204.61|4204.21|153
1622655390000|2021-06-02 17:36:30|4204.36|4203.96|4204.36|4203.96|4204.61|4204.21|4204.36|4203.96|372
1622655400000|2021-06-02 17:36:40|4204.61|4204.21|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|144
1622655410000|2021-06-02 17:36:50|||||||||10
1622655420000|2021-06-02 17:37:00|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|262
1622655430000|2021-06-02 17:37:10|||||||||326
1622655440000|2021-06-02 17:37:20|4205.11|4204.71|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|314
1622655450000|2021-06-02 17:37:30|4205.36|4204.96|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|495
1622655460000|2021-06-02 17:37:40|4205.23|4204.83|4205.36|4204.96|4205.61|4205.21|4205.11|4204.71|491
1622655470000|2021-06-02 17:37:50|4205.48|4205.08|4205.61|4205.21|4205.61|4205.21|4205.48|4205.08|227
1622655480000|2021-06-02 17:38:00|4205.48|4205.08|4205.36|4204.96|4205.61|4205.21|4205.36|4204.96|335
1622655490000|2021-06-02 17:38:10|||||||||334
1622655500000|2021-06-02 17:38:20|4205.11|4204.71|4205.36|4204.96|4205.36|4204.96|4205.11|4204.71|265
1622655510000|2021-06-02 17:38:30|4205.23|4204.83|4205.23|4204.83|4205.23|4204.83|4205.23|4204.83|269
1622655520000|2021-06-02 17:38:40|4205.36|4204.96|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|205
1622655530000|2021-06-02 17:38:50|4205.36|4204.96|4205.36|4204.96|4205.36|4204.96|4205.36|4204.96|72
1622655540000|2021-06-02 17:39:00|4205.23|4204.83|4205.11|4204.71|4205.23|4204.83|4205.11|4204.71|167
1622655550000|2021-06-02 17:39:10|4204.98|4204.58|4204.86|4204.46|4204.98|4204.58|4204.86|4204.46|115
1622655560000|2021-06-02 17:39:20|4204.73|4204.33|4204.61|4204.21|4204.73|4204.33|4204.61|4204.21|106
1622655570000|2021-06-02 17:39:30|4204.73|4204.33|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|274
1622655580000|2021-06-02 17:39:40|4204.73|4204.33|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|218
1622655590000|2021-06-02 17:39:50|4204.73|4204.33|4204.73|4204.33|4204.86|4204.46|4204.61|4204.21|209
1622655600000|2021-06-02 17:40:00|4204.61|4204.21|4204.61|4204.21|4204.61|4204.21|4204.61|4204.21|118
1622655610000|2021-06-02 17:40:10|4204.48|4204.08|4204.11|4203.71|4204.61|4204.21|4204.11|4203.71|282
1622655620000|2021-06-02 17:40:20|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|202
1622655630000|2021-06-02 17:40:30|||||||||134
1622655640000|2021-06-02 17:40:40|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|236
1622655650000|2021-06-02 17:40:50|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|340
1622655660000|2021-06-02 17:41:00|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|589
1622655670000|2021-06-02 17:41:10|||||||||107
1622655680000|2021-06-02 17:41:20|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|180
1622655690000|2021-06-02 17:41:30|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|259
1622655700000|2021-06-02 17:41:40|||||||||57
1622655710000|2021-06-02 17:41:50|||||||||8
1622655720000|2021-06-02 17:42:00|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4203.86|4203.46|1716
1622655730000|2021-06-02 17:42:10|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|276
1622655740000|2021-06-02 17:42:20|||||||||192
1622655750000|2021-06-02 17:42:30|||||||||32
1622655760000|2021-06-02 17:42:40|||||||||55
1622655770000|2021-06-02 17:42:50|||||||||2
1622655780000|2021-06-02 17:43:00|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|491
1622655790000|2021-06-02 17:43:10|4204.11|4203.71|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|527
1622655800000|2021-06-02 17:43:20|||||||||97
1622655810000|2021-06-02 17:43:30|||||||||25
1622655820000|2021-06-02 17:43:40|||||||||23
1622655830000|2021-06-02 17:43:50|||||||||23
1622655840000|2021-06-02 17:44:00|4204.11|4203.71|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|688
1622655850000|2021-06-02 17:44:10|||||||||2
1622655860000|2021-06-02 17:44:20|||||||||19
1622655870000|2021-06-02 17:44:30|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|546
1622655880000|2021-06-02 17:44:40|||||||||14
1622655890000|2021-06-02 17:44:50|4204.11|4203.71|4204.11|4203.71|4204.36|4203.96|4203.86|4203.46|951
1622655900000|2021-06-02 17:45:00|4204.36|4203.96|4203.86|4203.46|4204.36|4203.96|4203.86|4203.46|358
1622655910000|2021-06-02 17:45:10|4204.11|4203.71|4204.61|4204.21|4204.61|4204.21|4204.11|4203.71|318
1622655920000|2021-06-02 17:45:20|4204.73|4204.33|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|152
1622655930000|2021-06-02 17:45:30|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.98|4204.58|185
1622655940000|2021-06-02 17:45:40|4204.86|4204.46|4204.61|4204.21|4204.86|4204.46|4204.61|4204.21|304
1622655950000|2021-06-02 17:45:50|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|248
1622655960000|2021-06-02 17:46:00|||||||||21
1622655970000|2021-06-02 17:46:10|4204.61|4204.21|4203.61|4203.21|4204.61|4204.21|4203.36|4202.96|747
1622655980000|2021-06-02 17:46:20|4203.48|4203.08|4203.61|4203.21|4203.86|4203.46|4203.36|4202.96|292
1622655990000|2021-06-02 17:46:30|4203.73|4203.33|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|127
1622656000000|2021-06-02 17:46:40|4203.48|4203.08|4203.11|4202.71|4203.61|4203.21|4203.11|4202.71|414
1622656010000|2021-06-02 17:46:50|4202.86|4202.46|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|264
1622656020000|2021-06-02 17:47:00|4202.61|4202.21|4202.11|4201.71|4202.61|4202.21|4201.86|4201.46|1176
1622656030000|2021-06-02 17:47:10|4202.36|4201.96|4201.86|4201.46|4202.61|4202.21|4201.86|4201.46|1491
1622656040000|2021-06-02 17:47:20|4202.11|4201.71|4202.11|4201.71|4202.11|4201.71|4201.98|4201.58|491
1622656050000|2021-06-02 17:47:30|4201.86|4201.46|4201.86|4201.46|4202.11|4201.71|4201.86|4201.46|294
1622656060000|2021-06-02 17:47:40|4202.11|4201.71|4202.11|4201.71|4202.11|4201.71|4201.86|4201.46|213
1622656070000|2021-06-02 17:47:50|4201.86|4201.46|4202.11|4201.71|4202.11|4201.71|4201.86|4201.46|203
1622656080000|2021-06-02 17:48:00|4201.86|4201.46|4201.61|4201.21|4202.11|4201.71|4201.36|4200.96|1152
1622656090000|2021-06-02 17:48:10|4201.48|4201.08|4201.61|4201.21|4201.61|4201.21|4201.48|4201.08|211
1622656100000|2021-06-02 17:48:20|4201.86|4201.46|4202.36|4201.96|4202.36|4201.96|4201.86|4201.46|410
1622656110000|2021-06-02 17:48:30|4202.11|4201.71|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|390
1622656120000|2021-06-02 17:48:40|||||||||32
1622656130000|2021-06-02 17:48:50|4201.86|4201.46|4201.36|4200.96|4201.86|4201.46|4201.11|4200.71|1356
1622656140000|2021-06-02 17:49:00|4201.61|4201.21|4201.61|4201.21|4201.61|4201.21|4201.11|4200.71|419
1622656150000|2021-06-02 17:49:10|4201.36|4200.96|4201.36|4200.96|4201.61|4201.21|4201.36|4200.96|494
1622656160000|2021-06-02 17:49:20|4201.61|4201.21|4201.36|4200.96|4201.61|4201.21|4201.11|4200.71|1374
1622656170000|2021-06-02 17:49:30|4201.23|4200.83|4201.36|4200.96|4201.36|4200.96|4201.11|4200.71|396
1622656180000|2021-06-02 17:49:40|4201.23|4200.83|4201.61|4201.21|4201.86|4201.46|4201.23|4200.83|472
1622656190000|2021-06-02 17:49:50|4201.73|4201.33|4201.86|4201.46|4202.11|4201.71|4201.73|4201.33|418
1622656200000|2021-06-02 17:50:00|4202.11|4201.71|4202.11|4201.71|4202.11|4201.71|4201.86|4201.46|677
1622656210000|2021-06-02 17:50:10|4202.23|4201.83|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|232
1622656220000|2021-06-02 17:50:20|4202.36|4201.96|4202.11|4201.71|4202.36|4201.96|4201.98|4201.58|279
1622656230000|2021-06-02 17:50:30|4202.36|4201.96|4201.86|4201.46|4202.36|4201.96|4201.86|4201.46|263
1622656240000|2021-06-02 17:50:40|4201.98|4201.58|4202.36|4201.96|4202.61|4202.21|4201.86|4201.46|524
1622656250000|2021-06-02 17:50:50|4202.61|4202.21|4202.11|4201.71|4202.61|4202.21|4202.11|4201.71|213
1622656260000|2021-06-02 17:51:00|4202.23|4201.83|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|170
1622656270000|2021-06-02 17:51:10|||||||||34
1622656280000|2021-06-02 17:51:20|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|594
1622656290000|2021-06-02 17:51:30|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|509
1622656300000|2021-06-02 17:51:40|4202.98|4202.58|4203.11|4202.71|4203.36|4202.96|4202.98|4202.58|330
1622656310000|2021-06-02 17:51:50|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|278
1622656320000|2021-06-02 17:52:00|4202.98|4202.58|4202.61|4202.21|4202.98|4202.58|4202.36|4201.96|497
1622656330000|2021-06-02 17:52:10|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|304
1622656340000|2021-06-02 17:52:20|4202.73|4202.33|4202.98|4202.58|4203.11|4202.71|4202.61|4202.21|350
1622656350000|2021-06-02 17:52:30|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|152
1622656360000|2021-06-02 17:52:40|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|336
1622656370000|2021-06-02 17:52:50|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|86
1622656380000|2021-06-02 17:53:00|4203.48|4203.08|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|222
1622656390000|2021-06-02 17:53:10|4203.23|4202.83|4202.86|4202.46|4203.23|4202.83|4202.86|4202.46|145
1622656400000|2021-06-02 17:53:20|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|129
1622656410000|2021-06-02 17:53:30|4203.23|4202.83|4202.86|4202.46|4203.36|4202.96|4202.86|4202.46|310
1622656420000|2021-06-02 17:53:40|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|145
1622656430000|2021-06-02 17:53:50|4202.98|4202.58|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|204
1622656440000|2021-06-02 17:54:00|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|64
1622656450000|2021-06-02 17:54:10|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|250
1622656460000|2021-06-02 17:54:20|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|273
1622656470000|2021-06-02 17:54:30|4203.11|4202.71|4203.36|4202.96|4203.61|4203.21|4202.98|4202.58|266
1622656480000|2021-06-02 17:54:40|4203.48|4203.08|4203.11|4202.71|4203.48|4203.08|4203.11|4202.71|136
1622656490000|2021-06-02 17:54:50|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|265
1622656500000|2021-06-02 17:55:00|4202.86|4202.46|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|315
1622656510000|2021-06-02 17:55:10|4202.36|4201.96|4202.86|4202.46|4202.86|4202.46|4202.36|4201.96|228
1622656520000|2021-06-02 17:55:20|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|102
1622656530000|2021-06-02 17:55:30|4202.36|4201.96|4202.36|4201.96|4202.48|4202.08|4202.36|4201.96|239
1622656540000|2021-06-02 17:55:40|4202.48|4202.08|4202.36|4201.96|4202.48|4202.08|4202.36|4201.96|201
1622656550000|2021-06-02 17:55:50|4202.23|4201.83|4202.36|4201.96|4202.48|4202.08|4202.11|4201.71|298
1622656560000|2021-06-02 17:56:00|4202.11|4201.71|4201.86|4201.46|4202.23|4201.83|4201.86|4201.46|246
1622656570000|2021-06-02 17:56:10|4202.11|4201.71|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|379
1622656580000|2021-06-02 17:56:20|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|97
1622656590000|2021-06-02 17:56:30|4202.86|4202.46|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|250
1622656600000|2021-06-02 17:56:40|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|77
1622656610000|2021-06-02 17:56:50|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|183
1622656620000|2021-06-02 17:57:00|4202.61|4202.21|4202.36|4201.96|4202.73|4202.33|4202.36|4201.96|217
1622656630000|2021-06-02 17:57:10|4202.61|4202.21|4202.36|4201.96|4202.61|4202.21|4202.36|4201.96|79
1622656640000|2021-06-02 17:57:20|4202.61|4202.21|4202.48|4202.08|4202.61|4202.21|4202.36|4201.96|210
1622656650000|2021-06-02 17:57:30|4202.36|4201.96|4202.36|4201.96|4202.61|4202.21|4202.11|4201.71|209
1622656660000|2021-06-02 17:57:40|4202.11|4201.71|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|236
1622656670000|2021-06-02 17:57:50|4202.23|4201.83|4202.86|4202.46|4202.86|4202.46|4202.23|4201.83|182
1622656680000|2021-06-02 17:58:00|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|83
1622656690000|2021-06-02 17:58:10|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|110
1622656700000|2021-06-02 17:58:20|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|192
1622656710000|2021-06-02 17:58:30|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|152
1622656720000|2021-06-02 17:58:40|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|215
1622656730000|2021-06-02 17:58:50|4203.61|4203.21|4203.11|4202.71|4203.61|4203.21|4203.11|4202.71|259
1622656740000|2021-06-02 17:59:00|4203.23|4202.83|4203.11|4202.71|4203.23|4202.83|4202.86|4202.46|195
1622656750000|2021-06-02 17:59:10|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|205
1622656760000|2021-06-02 17:59:20|||||||||11
1622656770000|2021-06-02 17:59:30|4202.98|4202.58|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|77
1622656780000|2021-06-02 17:59:40|4202.98|4202.58|4203.11|4202.71|4203.36|4202.96|4202.98|4202.58|95
1622656790000|2021-06-02 17:59:50|4203.36|4202.96|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|75
1622656800000|2021-06-02 18:00:00|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|17
1622656810000|2021-06-02 18:00:10|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.23|4202.83|250
1622656820000|2021-06-02 18:00:20|4203.23|4202.83|4203.86|4203.46|4204.11|4203.71|4203.11|4202.71|791
1622656830000|2021-06-02 18:00:30|4203.98|4203.58|4204.11|4203.71|4204.36|4203.96|4203.86|4203.46|265
1622656840000|2021-06-02 18:00:40|4204.23|4203.83|4203.86|4203.46|4204.36|4203.96|4203.86|4203.46|290
1622656850000|2021-06-02 18:00:50|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|95
1622656860000|2021-06-02 18:01:00|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|106
1622656870000|2021-06-02 18:01:10|4204.11|4203.71|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|569
1622656880000|2021-06-02 18:01:20|||||||||90
1622656890000|2021-06-02 18:01:30|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.73|4203.33|1072
1622656900000|2021-06-02 18:01:40|||||||||17
1622656910000|2021-06-02 18:01:50|||||||||144
1622656920000|2021-06-02 18:02:00|4204.11|4203.71|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|331
1622656930000|2021-06-02 18:02:10|4204.23|4203.83|4204.61|4204.21|4204.86|4204.46|4204.11|4203.71|496
1622656940000|2021-06-02 18:02:20|4204.73|4204.33|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|266
1622656950000|2021-06-02 18:02:30|4204.73|4204.33|4204.61|4204.21|4204.73|4204.33|4204.36|4203.96|469
1622656960000|2021-06-02 18:02:40|4204.73|4204.33|4204.36|4203.96|4204.86|4204.46|4204.36|4203.96|218
1622656970000|2021-06-02 18:02:50|4204.23|4203.83|4204.36|4203.96|4204.36|4203.96|4204.23|4203.83|245
1622656980000|2021-06-02 18:03:00|4204.61|4204.21|4204.61|4204.21|4204.86|4204.46|4204.48|4204.08|280
1622656990000|2021-06-02 18:03:10|4204.36|4203.96|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|252
1622657000000|2021-06-02 18:03:20|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|45
1622657010000|2021-06-02 18:03:30|||||||||267
1622657020000|2021-06-02 18:03:40|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|144
1622657030000|2021-06-02 18:03:50|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.98|4204.58|209
1622657040000|2021-06-02 18:04:00|4205.23|4204.83|4205.36|4204.96|4205.36|4204.96|4205.11|4204.71|342
1622657050000|2021-06-02 18:04:10|4205.61|4205.21|4205.11|4204.71|4205.61|4205.21|4205.11|4204.71|394
1622657060000|2021-06-02 18:04:20|4205.36|4204.96|4205.23|4204.83|4205.36|4204.96|4205.11|4204.71|139
1622657070000|2021-06-02 18:04:30|4205.11|4204.71|4204.61|4204.21|4205.36|4204.96|4204.61|4204.21|465
1622657080000|2021-06-02 18:04:40|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|485
1622657090000|2021-06-02 18:04:50|||||||||17
1622657100000|2021-06-02 18:05:00|4204.73|4204.33|4204.86|4204.46|4205.11|4204.71|4204.61|4204.21|647
1622657110000|2021-06-02 18:05:10|4205.11|4204.71|4204.86|4204.46|4205.11|4204.71|4204.73|4204.33|441
1622657120000|2021-06-02 18:05:20|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.98|4204.58|328
1622657130000|2021-06-02 18:05:30|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|757
1622657140000|2021-06-02 18:05:40|4204.61|4204.21|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|103
1622657150000|2021-06-02 18:05:50|4204.73|4204.33|4204.61|4204.21|4204.86|4204.46|4204.61|4204.21|95
1622657160000|2021-06-02 18:06:00|4204.48|4204.08|4204.36|4203.96|4204.61|4204.21|4204.36|4203.96|194
1622657170000|2021-06-02 18:06:10|4204.23|4203.83|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|146
1622657180000|2021-06-02 18:06:20|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|119
1622657190000|2021-06-02 18:06:30|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|158
1622657200000|2021-06-02 18:06:40|4204.36|4203.96|4203.86|4203.46|4204.36|4203.96|4203.86|4203.46|423
1622657210000|2021-06-02 18:06:50|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|109
1622657220000|2021-06-02 18:07:00|4204.11|4203.71|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|318
1622657230000|2021-06-02 18:07:10|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|113
1622657240000|2021-06-02 18:07:20|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|338
1622657250000|2021-06-02 18:07:30|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|68
1622657260000|2021-06-02 18:07:40|4204.11|4203.71|4202.61|4202.21|4204.11|4203.71|4202.36|4201.96|4702
1622657270000|2021-06-02 18:07:50|4202.73|4202.33|4202.86|4202.46|4202.98|4202.58|4202.61|4202.21|822
1622657280000|2021-06-02 18:08:00|4202.98|4202.58|4202.61|4202.21|4203.11|4202.71|4202.61|4202.21|1693
1622657290000|2021-06-02 18:08:10|4202.86|4202.46|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|886
1622657300000|2021-06-02 18:08:20|4202.73|4202.33|4202.86|4202.46|4203.11|4202.71|4202.73|4202.33|304
1622657310000|2021-06-02 18:08:30|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.98|4202.58|342
1622657320000|2021-06-02 18:08:40|4203.23|4202.83|4203.11|4202.71|4203.61|4203.21|4203.11|4202.71|425
1622657330000|2021-06-02 18:08:50|4202.86|4202.46|4202.11|4201.71|4202.86|4202.46|4202.11|4201.71|387
1622657340000|2021-06-02 18:09:00|4201.86|4201.46|4203.11|4202.71|4203.11|4202.71|4201.86|4201.46|724
1622657350000|2021-06-02 18:09:10|4202.86|4202.46|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|319
1622657360000|2021-06-02 18:09:20|4202.36|4201.96|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|109
1622657370000|2021-06-02 18:09:30|||||||||23
1622657380000|2021-06-02 18:09:40|4202.36|4201.96|4201.61|4201.21|4202.36|4201.96|4201.61|4201.21|564
1622657390000|2021-06-02 18:09:50|4201.36|4200.96|4200.86|4200.46|4201.36|4200.96|4200.86|4200.46|1644
1622657400000|2021-06-02 18:10:00|4201.11|4200.71|4201.61|4201.21|4201.61|4201.21|4201.11|4200.71|955
1622657410000|2021-06-02 18:10:10|4201.36|4200.96|4201.36|4200.96|4201.61|4201.21|4201.11|4200.71|340
1622657420000|2021-06-02 18:10:20|4201.61|4201.21|4201.61|4201.21|4201.61|4201.21|4201.11|4200.71|300
1622657430000|2021-06-02 18:10:30|4201.86|4201.46|4201.61|4201.21|4202.11|4201.71|4201.61|4201.21|663
1622657440000|2021-06-02 18:10:40|4201.86|4201.46|4201.61|4201.21|4201.86|4201.46|4201.61|4201.21|247
1622657450000|2021-06-02 18:10:50|4201.36|4200.96|4201.11|4200.71|4201.36|4200.96|4200.86|4200.46|685
1622657460000|2021-06-02 18:11:00|4200.86|4200.46|4200.11|4199.71|4200.86|4200.46|4199.86|4199.46|1532
1622657470000|2021-06-02 18:11:10|4199.86|4199.46|4199.61|4199.21|4200.11|4199.71|4199.36|4198.96|1520
1622657480000|2021-06-02 18:11:20|4199.86|4199.46|4199.61|4199.21|4200.11|4199.71|4199.36|4198.96|638
1622657490000|2021-06-02 18:11:30|4199.48|4199.08|4199.86|4199.46|4200.11|4199.71|4199.36|4198.96|508
1622657500000|2021-06-02 18:11:40|4200.11|4199.71|4199.86|4199.46|4200.11|4199.71|4199.61|4199.21|220
1622657510000|2021-06-02 18:11:50|4199.61|4199.21|4199.86|4199.46|4199.86|4199.46|4199.61|4199.21|744
1622657520000|2021-06-02 18:12:00|4200.11|4199.71|4200.36|4199.96|4200.36|4199.96|4200.11|4199.71|694
1622657530000|2021-06-02 18:12:10|4200.23|4199.83|4200.36|4199.96|4200.36|4199.96|4200.11|4199.71|231
1622657540000|2021-06-02 18:12:20|4200.61|4200.21|4200.86|4200.46|4200.86|4200.46|4200.61|4200.21|614
1622657550000|2021-06-02 18:12:30|4200.61|4200.21|4200.86|4200.46|4201.11|4200.71|4200.61|4200.21|203
1622657560000|2021-06-02 18:12:40|4200.61|4200.21|4200.61|4200.21|4200.86|4200.46|4200.61|4200.21|174
1622657570000|2021-06-02 18:12:50|4200.73|4200.33|4200.61|4200.21|4200.86|4200.46|4200.61|4200.21|246
1622657580000|2021-06-02 18:13:00|4200.36|4199.96|4200.36|4199.96|4200.36|4199.96|4200.11|4199.71|284
1622657590000|2021-06-02 18:13:10|4200.23|4199.83|4200.11|4199.71|4200.36|4199.96|4200.11|4199.71|218
1622657600000|2021-06-02 18:13:20|4199.86|4199.46|4199.61|4199.21|4200.11|4199.71|4199.61|4199.21|498
1622657610000|2021-06-02 18:13:30|4199.36|4198.96|4198.36|4197.96|4199.36|4198.96|4198.36|4197.96|1223
1622657620000|2021-06-02 18:13:40|4198.61|4198.21|4198.86|4198.46|4198.86|4198.46|4198.36|4197.96|587
1622657630000|2021-06-02 18:13:50|4198.61|4198.21|4198.86|4198.46|4198.86|4198.46|4198.61|4198.21|281
1622657640000|2021-06-02 18:14:00|4198.61|4198.21|4198.86|4198.46|4198.86|4198.46|4198.36|4197.96|603
1622657650000|2021-06-02 18:14:10|4198.98|4198.58|4199.36|4198.96|4199.36|4198.96|4198.98|4198.58|289
1622657660000|2021-06-02 18:14:20|4199.61|4199.21|4199.11|4198.71|4199.61|4199.21|4199.11|4198.71|310
1622657670000|2021-06-02 18:14:30|4199.36|4198.96|4199.36|4198.96|4199.36|4198.96|4199.11|4198.71|288
1622657680000|2021-06-02 18:14:40|4199.11|4198.71|4199.61|4199.21|4199.61|4199.21|4199.11|4198.71|292
1622657690000|2021-06-02 18:14:50|4199.48|4199.08|4199.61|4199.21|4199.73|4199.33|4199.48|4199.08|329
1622657700000|2021-06-02 18:15:00|4199.36|4198.96|4199.61|4199.21|4199.61|4199.21|4199.11|4198.71|428
1622657710000|2021-06-02 18:15:10|4199.86|4199.46|4199.61|4199.21|4199.86|4199.46|4199.48|4199.08|311
1622657720000|2021-06-02 18:15:20|4199.73|4199.33|4199.86|4199.46|4199.98|4199.58|4199.61|4199.21|440
1622657730000|2021-06-02 18:15:30|4199.98|4199.58|4200.11|4199.71|4200.36|4199.96|4199.86|4199.46|596
1622657740000|2021-06-02 18:15:40|4199.86|4199.46|4199.86|4199.46|4200.11|4199.71|4199.86|4199.46|321
1622657750000|2021-06-02 18:15:50|4200.11|4199.71|4200.73|4200.33|4200.73|4200.33|4200.11|4199.71|633
1622657760000|2021-06-02 18:16:00|4200.86|4200.46|4201.61|4201.21|4201.86|4201.46|4200.86|4200.46|1183
1622657770000|2021-06-02 18:16:10|4201.48|4201.08|4201.36|4200.96|4201.86|4201.46|4201.36|4200.96|431
1622657780000|2021-06-02 18:16:20|4201.23|4200.83|4201.36|4200.96|4201.36|4200.96|4201.11|4200.71|278
1622657790000|2021-06-02 18:16:30|4201.61|4201.21|4202.11|4201.71|4202.11|4201.71|4201.61|4201.21|502
1622657800000|2021-06-02 18:16:40|4201.98|4201.58|4201.98|4201.58|4201.98|4201.58|4201.98|4201.58|205
1622657810000|2021-06-02 18:16:50|4201.86|4201.46|4202.36|4201.96|4202.36|4201.96|4201.86|4201.46|245
1622657820000|2021-06-02 18:17:00|4202.11|4201.71|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|350
1622657830000|2021-06-02 18:17:10|4202.36|4201.96|4202.36|4201.96|4202.36|4201.96|4202.36|4201.96|314
1622657840000|2021-06-02 18:17:20|4202.23|4201.83|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|211
1622657850000|2021-06-02 18:17:30|4202.36|4201.96|4202.23|4201.83|4202.36|4201.96|4202.11|4201.71|237
1622657860000|2021-06-02 18:17:40|4202.36|4201.96|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|275
1622657870000|2021-06-02 18:17:50|4202.11|4201.71|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|101
1622657880000|2021-06-02 18:18:00|4202.11|4201.71|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|191
1622657890000|2021-06-02 18:18:10|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|418
1622657900000|2021-06-02 18:18:20|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|554
1622657910000|2021-06-02 18:18:30|4203.36|4202.96|4202.86|4202.46|4203.36|4202.96|4202.86|4202.46|696
1622657920000|2021-06-02 18:18:40|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|533
1622657930000|2021-06-02 18:18:50|4202.86|4202.46|4202.61|4202.21|4202.98|4202.58|4202.61|4202.21|322
1622657940000|2021-06-02 18:19:00|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|379
1622657950000|2021-06-02 18:19:10|4202.61|4202.21|4202.61|4202.21|4202.73|4202.33|4202.36|4201.96|253
1622657960000|2021-06-02 18:19:20|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|148
1622657970000|2021-06-02 18:19:30|4202.61|4202.21|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|125
1622657980000|2021-06-02 18:19:40|4202.48|4202.08|4202.11|4201.71|4202.48|4202.08|4202.11|4201.71|150
1622657990000|2021-06-02 18:19:50|4202.23|4201.83|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|255
1622658000000|2021-06-02 18:20:00|4202.23|4201.83|4202.36|4201.96|4202.36|4201.96|4202.11|4201.71|161
1622658010000|2021-06-02 18:20:10|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|326
1622658020000|2021-06-02 18:20:20|4202.98|4202.58|4203.11|4202.71|4203.23|4202.83|4202.86|4202.46|233
1622658030000|2021-06-02 18:20:30|4203.36|4202.96|4202.98|4202.58|4203.36|4202.96|4202.86|4202.46|199
1622658040000|2021-06-02 18:20:40|4202.86|4202.46|4202.86|4202.46|4202.98|4202.58|4202.86|4202.46|35
1622658050000|2021-06-02 18:20:50|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|232
1622658060000|2021-06-02 18:21:00|4202.98|4202.58|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|139
1622658070000|2021-06-02 18:21:10|||||||||20
1622658080000|2021-06-02 18:21:20|4203.11|4202.71|4203.36|4202.96|4203.61|4203.21|4203.11|4202.71|386
1622658090000|2021-06-02 18:21:30|4203.23|4202.83|4203.11|4202.71|4203.23|4202.83|4203.11|4202.71|67
1622658100000|2021-06-02 18:21:40|4203.23|4202.83|4202.86|4202.46|4203.23|4202.83|4202.86|4202.46|181
1622658110000|2021-06-02 18:21:50|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|120
1622658120000|2021-06-02 18:22:00|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|291
1622658130000|2021-06-02 18:22:10|4202.73|4202.33|4202.36|4201.96|4202.73|4202.33|4202.36|4201.96|155
1622658140000|2021-06-02 18:22:20|4202.48|4202.08|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|427
1622658150000|2021-06-02 18:22:30|4202.48|4202.08|4202.61|4202.21|4202.73|4202.33|4202.36|4201.96|102
1622658160000|2021-06-02 18:22:40|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|103
1622658170000|2021-06-02 18:22:50|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|213
1622658180000|2021-06-02 18:23:00|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|186
1622658190000|2021-06-02 18:23:10|4203.36|4202.96|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|176
1622658200000|2021-06-02 18:23:20|4203.86|4203.46|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|428
1622658210000|2021-06-02 18:23:30|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|232
1622658220000|2021-06-02 18:23:40|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|233
1622658230000|2021-06-02 18:23:50|4203.61|4203.21|4203.73|4203.33|4203.73|4203.33|4203.61|4203.21|204
1622658240000|2021-06-02 18:24:00|4203.61|4203.21|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|216
1622658250000|2021-06-02 18:24:10|||||||||28
1622658260000|2021-06-02 18:24:20|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|122
1622658270000|2021-06-02 18:24:30|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|21
1622658280000|2021-06-02 18:24:40|4203.61|4203.21|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|75
1622658290000|2021-06-02 18:24:50|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|96
1622658300000|2021-06-02 18:25:00|4204.11|4203.71|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|182
1622658310000|2021-06-02 18:25:10|4203.98|4203.58|4204.11|4203.71|4204.36|4203.96|4203.98|4203.58|186
1622658320000|2021-06-02 18:25:20|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|21
1622658330000|2021-06-02 18:25:30|4204.48|4204.08|4204.36|4203.96|4204.61|4204.21|4204.36|4203.96|284
1622658340000|2021-06-02 18:25:40|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.48|4204.08|198
1622658350000|2021-06-02 18:25:50|4204.48|4204.08|4204.61|4204.21|4204.86|4204.46|4204.48|4204.08|454
1622658360000|2021-06-02 18:26:00|4204.36|4203.96|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|293
1622658370000|2021-06-02 18:26:10|4204.48|4204.08|4204.36|4203.96|4204.61|4204.21|4204.11|4203.71|242
1622658380000|2021-06-02 18:26:20|4204.61|4204.21|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|207
1622658390000|2021-06-02 18:26:30|4204.36|4203.96|4204.11|4203.71|4204.61|4204.21|4204.11|4203.71|60
1622658400000|2021-06-02 18:26:40|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|190
1622658410000|2021-06-02 18:26:50|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|137
1622658420000|2021-06-02 18:27:00|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|114
1622658430000|2021-06-02 18:27:10|4203.98|4203.58|4204.36|4203.96|4204.36|4203.96|4203.86|4203.46|234
1622658440000|2021-06-02 18:27:20|4204.23|4203.83|4203.86|4203.46|4204.36|4203.96|4203.86|4203.46|75
1622658450000|2021-06-02 18:27:30|4203.98|4203.58|4204.36|4203.96|4204.36|4203.96|4203.98|4203.58|385
1622658460000|2021-06-02 18:27:40|||||||||21
1622658470000|2021-06-02 18:27:50|4204.23|4203.83|4203.86|4203.46|4204.23|4203.83|4203.86|4203.46|90
1622658480000|2021-06-02 18:28:00|4203.98|4203.58|4203.98|4203.58|4204.11|4203.71|4203.86|4203.46|77
1622658490000|2021-06-02 18:28:10|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|26
1622658500000|2021-06-02 18:28:20|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.73|4203.33|65
1622658510000|2021-06-02 18:28:30|||||||||39
1622658520000|2021-06-02 18:28:40|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|163
1622658530000|2021-06-02 18:28:50|4203.73|4203.33|4203.61|4203.21|4203.73|4203.33|4203.48|4203.08|89
1622658540000|2021-06-02 18:29:00|||||||||118
1622658550000|2021-06-02 18:29:10|4203.48|4203.08|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|204
1622658560000|2021-06-02 18:29:20|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4202.98|4202.58|331
1622658570000|2021-06-02 18:29:30|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|188
1622658580000|2021-06-02 18:29:40|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|188
1622658590000|2021-06-02 18:29:50|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|93
1622658600000|2021-06-02 18:30:00|4202.86|4202.46|4203.36|4202.96|4203.61|4203.21|4202.86|4202.46|222
1622658610000|2021-06-02 18:30:10|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|271
1622658620000|2021-06-02 18:30:20|4202.98|4202.58|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|261
1622658630000|2021-06-02 18:30:30|4203.23|4202.83|4202.86|4202.46|4203.23|4202.83|4202.61|4202.21|671
1622658640000|2021-06-02 18:30:40|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.36|4201.96|320
1622658650000|2021-06-02 18:30:50|4202.48|4202.08|4203.11|4202.71|4203.11|4202.71|4202.36|4201.96|353
1622658660000|2021-06-02 18:31:00|4203.23|4202.83|4203.61|4203.21|4203.61|4203.21|4203.11|4202.71|429
1622658670000|2021-06-02 18:31:10|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.73|4203.33|250
1622658680000|2021-06-02 18:31:20|4203.61|4203.21|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|140
1622658690000|2021-06-02 18:31:30|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|211
1622658700000|2021-06-02 18:31:40|4203.61|4203.21|4203.61|4203.21|4203.73|4203.33|4203.36|4202.96|259
1622658710000|2021-06-02 18:31:50|4203.36|4202.96|4202.61|4202.21|4203.36|4202.96|4202.61|4202.21|509
1622658720000|2021-06-02 18:32:00|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.36|4201.96|442
1622658730000|2021-06-02 18:32:10|4202.36|4201.96|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|507
1622658740000|2021-06-02 18:32:20|4202.36|4201.96|4202.36|4201.96|4202.36|4201.96|4202.23|4201.83|145
1622658750000|2021-06-02 18:32:30|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.36|4201.96|219
1622658760000|2021-06-02 18:32:40|4202.98|4202.58|4202.61|4202.21|4202.98|4202.58|4202.61|4202.21|162
1622658770000|2021-06-02 18:32:50|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|175
1622658780000|2021-06-02 18:33:00|4203.36|4202.96|4203.23|4202.83|4203.36|4202.96|4203.11|4202.71|244
1622658790000|2021-06-02 18:33:10|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|67
1622658800000|2021-06-02 18:33:20|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|178
1622658810000|2021-06-02 18:33:30|4203.36|4202.96|4203.36|4202.96|4203.48|4203.08|4203.11|4202.71|82
1622658820000|2021-06-02 18:33:40|4203.48|4203.08|4203.61|4203.21|4203.86|4203.46|4203.36|4202.96|202
1622658830000|2021-06-02 18:33:50|4203.73|4203.33|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|21
1622658840000|2021-06-02 18:34:00|4203.73|4203.33|4204.11|4203.71|4204.11|4203.71|4203.73|4203.33|334
1622658850000|2021-06-02 18:34:10|4203.86|4203.46|4203.61|4203.21|4204.11|4203.71|4203.61|4203.21|250
1622658860000|2021-06-02 18:34:20|||||||||18
1622658870000|2021-06-02 18:34:30|4203.73|4203.33|4203.61|4203.21|4203.73|4203.33|4203.61|4203.21|59
1622658880000|2021-06-02 18:34:40|4203.36|4202.96|4203.36|4202.96|4203.36|4202.96|4203.36|4202.96|89
1622658890000|2021-06-02 18:34:50|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|154
1622658900000|2021-06-02 18:35:00|4203.23|4202.83|4203.11|4202.71|4203.23|4202.83|4202.86|4202.46|75
1622658910000|2021-06-02 18:35:10|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|118
1622658920000|2021-06-02 18:35:20|4203.36|4202.96|4202.61|4202.21|4203.36|4202.96|4202.61|4202.21|131
1622658930000|2021-06-02 18:35:30|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|242
1622658940000|2021-06-02 18:35:40|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|165
1622658950000|2021-06-02 18:35:50|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|124
1622658960000|2021-06-02 18:36:00|4203.11|4202.71|4203.61|4203.21|4203.86|4203.46|4203.11|4202.71|148
1622658970000|2021-06-02 18:36:10|||||||||316
1622658980000|2021-06-02 18:36:20|||||||||16
1622658990000|2021-06-02 18:36:30|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4202.98|4202.58|141
1622659000000|2021-06-02 18:36:40|||||||||1
1622659010000|2021-06-02 18:36:50|4203.23|4202.83|4203.23|4202.83|4203.36|4202.96|4203.11|4202.71|210
1622659020000|2021-06-02 18:37:00|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4202.98|4202.58|87
1622659030000|2021-06-02 18:37:10|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|16
1622659040000|2021-06-02 18:37:20|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|101
1622659050000|2021-06-02 18:37:30|4202.61|4202.21|4202.36|4201.96|4202.61|4202.21|4202.11|4201.71|401
1622659060000|2021-06-02 18:37:40|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|67
1622659070000|2021-06-02 18:37:50|4202.86|4202.46|4202.61|4202.21|4202.86|4202.46|4202.36|4201.96|237
1622659080000|2021-06-02 18:38:00|4202.36|4201.96|4202.11|4201.71|4202.61|4202.21|4202.11|4201.71|161
1622659090000|2021-06-02 18:38:10|4202.23|4201.83|4202.11|4201.71|4202.36|4201.96|4202.11|4201.71|98
1622659100000|2021-06-02 18:38:20|4201.86|4201.46|4202.11|4201.71|4202.11|4201.71|4201.86|4201.46|247
1622659110000|2021-06-02 18:38:30|4202.23|4201.83|4202.36|4201.96|4202.48|4202.08|4202.11|4201.71|106
1622659120000|2021-06-02 18:38:40|4202.48|4202.08|4202.36|4201.96|4202.61|4202.21|4202.36|4201.96|170
1622659130000|2021-06-02 18:38:50|4202.48|4202.08|4203.11|4202.71|4203.11|4202.71|4202.36|4201.96|501
1622659140000|2021-06-02 18:39:00|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|287
1622659150000|2021-06-02 18:39:10|4202.86|4202.46|4202.86|4202.46|4202.98|4202.58|4202.86|4202.46|178
1622659160000|2021-06-02 18:39:20|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|228
1622659170000|2021-06-02 18:39:30|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.23|4202.83|94
1622659180000|2021-06-02 18:39:40|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|87
1622659190000|2021-06-02 18:39:50|4203.48|4203.08|4203.36|4202.96|4203.48|4203.08|4203.36|4202.96|187
1622659200000|2021-06-02 18:40:00|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.23|4202.83|197
1622659210000|2021-06-02 18:40:10|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|31
1622659220000|2021-06-02 18:40:20|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|251
1622659230000|2021-06-02 18:40:30|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|324
1622659240000|2021-06-02 18:40:40|4203.36|4202.96|4203.36|4202.96|4203.48|4203.08|4203.36|4202.96|111
1622659250000|2021-06-02 18:40:50|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|336
1622659260000|2021-06-02 18:41:00|4203.36|4202.96|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|109
1622659270000|2021-06-02 18:41:10|4203.86|4203.46|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|436
1622659280000|2021-06-02 18:41:20|4203.73|4203.33|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|314
1622659290000|2021-06-02 18:41:30|4203.73|4203.33|4203.86|4203.46|4203.98|4203.58|4203.73|4203.33|247
1622659300000|2021-06-02 18:41:40|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|178
1622659310000|2021-06-02 18:41:50|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|106
1622659320000|2021-06-02 18:42:00|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|108
1622659330000|2021-06-02 18:42:10|4203.73|4203.33|4203.11|4202.71|4203.86|4203.46|4203.11|4202.71|207
1622659340000|2021-06-02 18:42:20|4203.23|4202.83|4203.11|4202.71|4203.23|4202.83|4203.11|4202.71|186
1622659350000|2021-06-02 18:42:30|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|125
1622659360000|2021-06-02 18:42:40|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|56
1622659370000|2021-06-02 18:42:50|4203.23|4202.83|4202.98|4202.58|4203.23|4202.83|4202.98|4202.58|296
1622659380000|2021-06-02 18:43:00|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|195
1622659390000|2021-06-02 18:43:10|4203.36|4202.96|4203.48|4203.08|4203.61|4203.21|4203.11|4202.71|178
1622659400000|2021-06-02 18:43:20|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|187
1622659410000|2021-06-02 18:43:30|4203.48|4203.08|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|118
1622659420000|2021-06-02 18:43:40|4203.48|4203.08|4202.86|4202.46|4203.61|4203.21|4202.86|4202.46|338
1622659430000|2021-06-02 18:43:50|4202.61|4202.21|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|274
1622659440000|2021-06-02 18:44:00|4202.73|4202.33|4202.86|4202.46|4203.11|4202.71|4202.61|4202.21|491
1622659450000|2021-06-02 18:44:10|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.61|4202.21|322
1622659460000|2021-06-02 18:44:20|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.36|4201.96|285
1622659470000|2021-06-02 18:44:30|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|76
1622659480000|2021-06-02 18:44:40|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|194
1622659490000|2021-06-02 18:44:50|4202.73|4202.33|4202.86|4202.46|4202.86|4202.46|4202.73|4202.33|62
1622659500000|2021-06-02 18:45:00|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|140
1622659510000|2021-06-02 18:45:10|||||||||21
1622659520000|2021-06-02 18:45:20|4202.86|4202.46|4202.86|4202.46|4202.98|4202.58|4202.86|4202.46|144
1622659530000|2021-06-02 18:45:30|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|221
1622659540000|2021-06-02 18:45:40|4202.73|4202.33|4202.73|4202.33|4202.86|4202.46|4202.61|4202.21|334
1622659550000|2021-06-02 18:45:50|4202.86|4202.46|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|169
1622659560000|2021-06-02 18:46:00|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|146
1622659570000|2021-06-02 18:46:10|4202.73|4202.33|4202.73|4202.33|4202.86|4202.46|4202.61|4202.21|29
1622659580000|2021-06-02 18:46:20|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|16
1622659590000|2021-06-02 18:46:30|4202.73|4202.33|4202.36|4201.96|4202.86|4202.46|4202.36|4201.96|119
1622659600000|2021-06-02 18:46:40|4202.61|4202.21|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|172
1622659610000|2021-06-02 18:46:50|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|28
1622659620000|2021-06-02 18:47:00|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|234
1622659630000|2021-06-02 18:47:10|||||||||104
1622659640000|2021-06-02 18:47:20|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|116
1622659650000|2021-06-02 18:47:30|4202.86|4202.46|4203.11|4202.71|4203.36|4202.96|4202.86|4202.46|227
1622659660000|2021-06-02 18:47:40|4203.23|4202.83|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|113
1622659670000|2021-06-02 18:47:50|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|47
1622659680000|2021-06-02 18:48:00|4203.61|4203.21|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|331
1622659690000|2021-06-02 18:48:10|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|165
1622659700000|2021-06-02 18:48:20|||||||||25
1622659710000|2021-06-02 18:48:30|4204.11|4203.71|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|259
1622659720000|2021-06-02 18:48:40|||||||||7
1622659730000|2021-06-02 18:48:50|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.73|4203.33|237
1622659740000|2021-06-02 18:49:00|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|133
1622659750000|2021-06-02 18:49:10|||||||||6
1622659760000|2021-06-02 18:49:20|||||||||40
1622659770000|2021-06-02 18:49:30|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|43
1622659780000|2021-06-02 18:49:40|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|59
1622659790000|2021-06-02 18:49:50|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|88
1622659800000|2021-06-02 18:50:00|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|74
1622659810000|2021-06-02 18:50:10|4203.73|4203.33|4203.61|4203.21|4203.73|4203.33|4203.61|4203.21|152
1622659820000|2021-06-02 18:50:20|4203.48|4203.08|4203.11|4202.71|4203.48|4203.08|4202.86|4202.46|512
1622659830000|2021-06-02 18:50:30|4203.36|4202.96|4203.36|4202.96|4203.48|4203.08|4203.23|4202.83|199
1622659840000|2021-06-02 18:50:40|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.48|4203.08|38
1622659850000|2021-06-02 18:50:50|||||||||10
1622659860000|2021-06-02 18:51:00|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|169
1622659870000|2021-06-02 18:51:10|4203.23|4202.83|4202.86|4202.46|4203.36|4202.96|4202.86|4202.46|180
1622659880000|2021-06-02 18:51:20|4202.98|4202.58|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|135
1622659890000|2021-06-02 18:51:30|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.61|4202.21|66
1622659900000|2021-06-02 18:51:40|||||||||175
1622659910000|2021-06-02 18:51:50|4202.73|4202.33|4202.61|4202.21|4202.86|4202.46|4202.48|4202.08|199
1622659920000|2021-06-02 18:52:00|4202.36|4201.96|4202.61|4202.21|4202.61|4202.21|4202.36|4201.96|136
1622659930000|2021-06-02 18:52:10|4202.86|4202.46|4202.36|4201.96|4202.86|4202.46|4202.36|4201.96|197
1622659940000|2021-06-02 18:52:20|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.48|4202.08|98
1622659950000|2021-06-02 18:52:30|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|335
1622659960000|2021-06-02 18:52:40|4203.11|4202.71|4202.86|4202.46|4203.11|4202.71|4202.86|4202.46|22
1622659970000|2021-06-02 18:52:50|4202.98|4202.58|4203.11|4202.71|4203.36|4202.96|4202.98|4202.58|319
1622659980000|2021-06-02 18:53:00|4203.23|4202.83|4203.23|4202.83|4203.36|4202.96|4203.11|4202.71|86
1622659990000|2021-06-02 18:53:10|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|183
1622660000000|2021-06-02 18:53:20|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.23|4202.83|54
1622660010000|2021-06-02 18:53:30|4203.23|4202.83|4203.23|4202.83|4203.36|4202.96|4203.11|4202.71|199
1622660020000|2021-06-02 18:53:40|4203.36|4202.96|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|130
1622660030000|2021-06-02 18:53:50|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.23|4202.83|37
1622660040000|2021-06-02 18:54:00|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|91
1622660050000|2021-06-02 18:54:10|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|91
1622660060000|2021-06-02 18:54:20|4203.61|4203.21|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|105
1622660070000|2021-06-02 18:54:30|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|4203.11|4202.71|42
1622660080000|2021-06-02 18:54:40|4202.86|4202.46|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|94
1622660090000|2021-06-02 18:54:50|4203.23|4202.83|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|100
1622660100000|2021-06-02 18:55:00|4203.11|4202.71|4203.36|4202.96|4203.36|4202.96|4203.11|4202.71|42
1622660110000|2021-06-02 18:55:10|||||||||31
1622660120000|2021-06-02 18:55:20|4203.48|4203.08|4203.36|4202.96|4203.61|4203.21|4203.36|4202.96|123
1622660130000|2021-06-02 18:55:30|||||||||11
1622660140000|2021-06-02 18:55:40|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|263
1622660150000|2021-06-02 18:55:50|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|109
1622660160000|2021-06-02 18:56:00|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|185
1622660170000|2021-06-02 18:56:10|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|116
1622660180000|2021-06-02 18:56:20|4203.23|4202.83|4203.61|4203.21|4203.61|4203.21|4203.11|4202.71|214
1622660190000|2021-06-02 18:56:30|4203.48|4203.08|4203.73|4203.33|4203.73|4203.33|4203.48|4203.08|35
1622660200000|2021-06-02 18:56:40|4203.86|4203.46|4203.86|4203.46|4204.11|4203.71|4203.61|4203.21|363
1622660210000|2021-06-02 18:56:50|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|128
1622660220000|2021-06-02 18:57:00|4204.36|4203.96|4204.11|4203.71|4204.61|4204.21|4204.11|4203.71|532
1622660230000|2021-06-02 18:57:10|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|285
1622660240000|2021-06-02 18:57:20|4204.23|4203.83|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|175
1622660250000|2021-06-02 18:57:30|4204.23|4203.83|4204.23|4203.83|4204.36|4203.96|4204.11|4203.71|277
1622660260000|2021-06-02 18:57:40|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|103
1622660270000|2021-06-02 18:57:50|4203.86|4203.46|4203.61|4203.21|4203.86|4203.46|4203.36|4202.96|217
1622660280000|2021-06-02 18:58:00|4203.36|4202.96|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|71
1622660290000|2021-06-02 18:58:10|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|136
1622660300000|2021-06-02 18:58:20|4203.73|4203.33|4203.61|4203.21|4203.73|4203.33|4203.61|4203.21|27
1622660310000|2021-06-02 18:58:30|4203.73|4203.33|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|119
1622660320000|2021-06-02 18:58:40|4203.73|4203.33|4203.86|4203.46|4203.98|4203.58|4203.73|4203.33|132
1622660330000|2021-06-02 18:58:50|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|129
1622660340000|2021-06-02 18:59:00|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|318
1622660350000|2021-06-02 18:59:10|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|98
1622660360000|2021-06-02 18:59:20|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|185
1622660370000|2021-06-02 18:59:30|4204.23|4203.83|4204.11|4203.71|4204.23|4203.83|4204.11|4203.71|82
1622660380000|2021-06-02 18:59:40|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|175
1622660390000|2021-06-02 18:59:50|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|260
1622660400000|2021-06-02 19:00:00|4203.86|4203.46|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|242
1622660410000|2021-06-02 19:00:10|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4204.11|4203.71|390
1622660420000|2021-06-02 19:00:20|4203.86|4203.46|4203.86|4203.46|4203.98|4203.58|4203.61|4203.21|373
1622660430000|2021-06-02 19:00:30|4203.98|4203.58|4203.86|4203.46|4204.11|4203.71|4203.86|4203.46|217
1622660440000|2021-06-02 19:00:40|4203.98|4203.58|4203.86|4203.46|4203.98|4203.58|4203.86|4203.46|383
1622660450000|2021-06-02 19:00:50|4203.98|4203.58|4204.61|4204.21|4204.61|4204.21|4203.98|4203.58|510
1622660460000|2021-06-02 19:01:00|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|315
1622660470000|2021-06-02 19:01:10|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.48|4204.08|170
1622660480000|2021-06-02 19:01:20|4204.36|4203.96|4204.11|4203.71|4204.61|4204.21|4204.11|4203.71|237
1622660490000|2021-06-02 19:01:30|4203.86|4203.46|4203.36|4202.96|4203.86|4203.46|4203.11|4202.71|1363
1622660500000|2021-06-02 19:01:40|4203.61|4203.21|4204.11|4203.71|4204.36|4203.96|4203.61|4203.21|268
1622660510000|2021-06-02 19:01:50|4204.23|4203.83|4203.98|4203.58|4204.36|4203.96|4203.98|4203.58|196
1622660520000|2021-06-02 19:02:00|4204.11|4203.71|4202.61|4202.21|4204.11|4203.71|4202.36|4201.96|722
1622660530000|2021-06-02 19:02:10|4202.73|4202.33|4203.11|4202.71|4203.11|4202.71|4202.61|4202.21|169
1622660540000|2021-06-02 19:02:20|4202.86|4202.46|4203.61|4203.21|4203.61|4203.21|4202.86|4202.46|174
1622660550000|2021-06-02 19:02:30|4203.86|4203.46|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|200
1622660560000|2021-06-02 19:02:40|4203.73|4203.33|4203.61|4203.21|4203.86|4203.46|4203.36|4202.96|150
1622660570000|2021-06-02 19:02:50|4203.73|4203.33|4203.61|4203.21|4203.73|4203.33|4203.11|4202.71|124
1622660580000|2021-06-02 19:03:00|4203.48|4203.08|4202.98|4202.58|4203.48|4203.08|4202.86|4202.46|239
1622660590000|2021-06-02 19:03:10|4203.11|4202.71|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|108
1622660600000|2021-06-02 19:03:20|4202.86|4202.46|4202.61|4202.21|4203.11|4202.71|4202.61|4202.21|216
1622660610000|2021-06-02 19:03:30|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|212
1622660620000|2021-06-02 19:03:40|4202.73|4202.33|4202.61|4202.21|4202.73|4202.33|4202.61|4202.21|243
1622660630000|2021-06-02 19:03:50|4202.73|4202.33|4202.73|4202.33|4202.73|4202.33|4202.61|4202.21|166
1622660640000|2021-06-02 19:04:00|4202.86|4202.46|4202.61|4202.21|4203.11|4202.71|4202.61|4202.21|319
1622660650000|2021-06-02 19:04:10|4202.86|4202.46|4202.86|4202.46|4202.86|4202.46|4202.73|4202.33|96
1622660660000|2021-06-02 19:04:20|4202.61|4202.21|4202.86|4202.46|4202.86|4202.46|4202.61|4202.21|87
1622660670000|2021-06-02 19:04:30|4202.98|4202.58|4203.11|4202.71|4203.11|4202.71|4202.86|4202.46|103
1622660680000|2021-06-02 19:04:40|4202.98|4202.58|4203.11|4202.71|4203.36|4202.96|4202.98|4202.58|50
1622660690000|2021-06-02 19:04:50|4203.23|4202.83|4202.86|4202.46|4203.36|4202.96|4202.86|4202.46|167
1622660700000|2021-06-02 19:05:00|4203.11|4202.71|4203.36|4202.96|4203.61|4203.21|4203.11|4202.71|195
1622660710000|2021-06-02 19:05:10|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.48|4203.08|580
1622660720000|2021-06-02 19:05:20|4203.48|4203.08|4203.61|4203.21|4203.61|4203.21|4203.36|4202.96|418
1622660730000|2021-06-02 19:05:30|4203.86|4203.46|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|170
1622660740000|2021-06-02 19:05:40|4203.73|4203.33|4203.61|4203.21|4203.86|4203.46|4203.61|4203.21|72
1622660750000|2021-06-02 19:05:50|4203.36|4202.96|4203.11|4202.71|4203.61|4203.21|4203.11|4202.71|325
1622660760000|2021-06-02 19:06:00|4203.36|4202.96|4203.11|4202.71|4203.36|4202.96|4203.11|4202.71|193
1622660770000|2021-06-02 19:06:10|4203.23|4202.83|4203.61|4203.21|4203.86|4203.46|4203.11|4202.71|550
1622660780000|2021-06-02 19:06:20|4203.73|4203.33|4203.86|4203.46|4204.11|4203.71|4203.73|4203.33|143
1622660790000|2021-06-02 19:06:30|4204.11|4203.71|4203.86|4203.46|4204.11|4203.71|4203.61|4203.21|205
1622660800000|2021-06-02 19:06:40|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|90
1622660810000|2021-06-02 19:06:50|4204.61|4204.21|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|1332
1622660820000|2021-06-02 19:07:00|4205.11|4204.71|4204.61|4204.21|4205.11|4204.71|4204.61|4204.21|785
1622660830000|2021-06-02 19:07:10|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|111
1622660840000|2021-06-02 19:07:20|4204.73|4204.33|4204.61|4204.21|4204.73|4204.33|4204.61|4204.21|87
1622660850000|2021-06-02 19:07:30|4204.73|4204.33|4204.61|4204.21|4204.73|4204.33|4204.61|4204.21|269
1622660860000|2021-06-02 19:07:40|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|28
1622660870000|2021-06-02 19:07:50|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|4204.11|4203.71|43
1622660880000|2021-06-02 19:08:00|4203.86|4203.46|4203.86|4203.46|4203.86|4203.46|4203.61|4203.21|282
1622660890000|2021-06-02 19:08:10|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.98|4203.58|71
1622660900000|2021-06-02 19:08:20|4204.36|4203.96|4203.86|4203.46|4204.36|4203.96|4203.86|4203.46|146
1622660910000|2021-06-02 19:08:30|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.86|4203.46|137
1622660920000|2021-06-02 19:08:40|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4203.98|4203.58|247
1622660930000|2021-06-02 19:08:50|4204.23|4203.83|4204.23|4203.83|4204.36|4203.96|4204.11|4203.71|84
1622660940000|2021-06-02 19:09:00|4204.11|4203.71|4204.61|4204.21|4204.61|4204.21|4204.11|4203.71|117
1622660950000|2021-06-02 19:09:10|4204.48|4204.08|4204.11|4203.71|4204.48|4204.08|4204.11|4203.71|452
1622660960000|2021-06-02 19:09:20|4204.23|4203.83|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|122
1622660970000|2021-06-02 19:09:30|4204.48|4204.08|4204.48|4204.08|4204.48|4204.08|4204.48|4204.08|77
1622660980000|2021-06-02 19:09:40|4204.36|4203.96|4203.86|4203.46|4204.36|4203.96|4203.86|4203.46|138
1622660990000|2021-06-02 19:09:50|4203.98|4203.58|4204.11|4203.71|4204.11|4203.71|4203.98|4203.58|137
1622661000000|2021-06-02 19:10:00|4203.98|4203.58|4204.23|4203.83|4204.36|4203.96|4203.98|4203.58|284
1622661010000|2021-06-02 19:10:10|4204.36|4203.96|4204.11|4203.71|4204.36|4203.96|4203.86|4203.46|194
1622661020000|2021-06-02 19:10:20|4204.23|4203.83|4204.61|4204.21|4204.61|4204.21|4204.11|4203.71|319
1622661030000|2021-06-02 19:10:30|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|190
1622661040000|2021-06-02 19:10:40|4204.61|4204.21|4204.61|4204.21|4204.73|4204.33|4204.61|4204.21|265
1622661050000|2021-06-02 19:10:50|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.61|4204.21|12
1622661060000|2021-06-02 19:11:00|4204.73|4204.33|4204.61|4204.21|4204.86|4204.46|4204.61|4204.21|175
1622661070000|2021-06-02 19:11:10|4204.86|4204.46|4204.61|4204.21|4204.86|4204.46|4204.61|4204.21|108
1622661080000|2021-06-02 19:11:20|4204.86|4204.46|4204.73|4204.33|4204.86|4204.46|4204.73|4204.33|78
1622661090000|2021-06-02 19:11:30|4204.86|4204.46|4205.11|4204.71|4205.11|4204.71|4204.73|4204.33|292
1622661100000|2021-06-02 19:11:40|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|259
1622661110000|2021-06-02 19:11:50|4205.36|4204.96|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|417
1622661120000|2021-06-02 19:12:00|||||||||125
1622661130000|2021-06-02 19:12:10|4205.23|4204.83|4205.11|4204.71|4205.23|4204.83|4205.11|4204.71|238
1622661140000|2021-06-02 19:12:20|4205.23|4204.83|4205.36|4204.96|4205.61|4205.21|4205.23|4204.83|306
1622661150000|2021-06-02 19:12:30|4205.61|4205.21|4205.61|4205.21|4205.61|4205.21|4205.36|4204.96|447
1622661160000|2021-06-02 19:12:40|4205.36|4204.96|4205.36|4204.96|4205.36|4204.96|4205.36|4204.96|82
1622661170000|2021-06-02 19:12:50|4205.11|4204.71|4205.36|4204.96|4205.36|4204.96|4205.11|4204.71|231
1622661180000|2021-06-02 19:13:00|4205.48|4205.08|4205.36|4204.96|4205.48|4205.08|4205.36|4204.96|83
1622661190000|2021-06-02 19:13:10|4205.48|4205.08|4205.36|4204.96|4205.61|4205.21|4205.11|4204.71|299
1622661200000|2021-06-02 19:13:20|4205.23|4204.83|4205.11|4204.71|4205.23|4204.83|4204.98|4204.58|120
1622661210000|2021-06-02 19:13:30|4204.86|4204.46|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|143
1622661220000|2021-06-02 19:13:40|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|127
1622661230000|2021-06-02 19:13:50|||||||||201
1622661240000|2021-06-02 19:14:00|4205.36|4204.96|4204.86|4204.46|4205.36|4204.96|4204.86|4204.46|256
1622661250000|2021-06-02 19:14:10|4204.61|4204.21|4204.86|4204.46|4205.11|4204.71|4204.61|4204.21|323
1622661260000|2021-06-02 19:14:20|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.98|4204.58|34
1622661270000|2021-06-02 19:14:30|||||||||32
1622661280000|2021-06-02 19:14:40|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|12
1622661290000|2021-06-02 19:14:50|4205.11|4204.71|4205.11|4204.71|4205.11|4204.71|4205.11|4204.71|117
1622661300000|2021-06-02 19:15:00|4205.36|4204.96|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|126
1622661310000|2021-06-02 19:15:10|4205.23|4204.83|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|165
1622661320000|2021-06-02 19:15:20|4204.86|4204.46|4204.86|4204.46|4205.11|4204.71|4204.86|4204.46|230
1622661330000|2021-06-02 19:15:30|||||||||25
1622661340000|2021-06-02 19:15:40|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.98|4204.58|188
1622661350000|2021-06-02 19:15:50|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|204
1622661360000|2021-06-02 19:16:00|4204.61|4204.21|4204.61|4204.21|4204.86|4204.46|4204.61|4204.21|245
1622661370000|2021-06-02 19:16:10|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|218
1622661380000|2021-06-02 19:16:20|4204.48|4204.08|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|186
1622661390000|2021-06-02 19:16:30|4204.36|4203.96|4204.61|4204.21|4204.61|4204.21|4204.36|4203.96|79
1622661400000|2021-06-02 19:16:40|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|4204.86|4204.46|78
1622661410000|2021-06-02 19:16:50|4204.98|4204.58|4204.86|4204.46|4204.98|4204.58|4204.61|4204.21|190
1622661420000|2021-06-02 19:17:00|4205.11|4204.71|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|272
1622661430000|2021-06-02 19:17:10|4205.36|4204.96|4205.11|4204.71|4205.36|4204.96|4204.86|4204.46|286
1622661440000|2021-06-02 19:17:20|4205.23|4204.83|4205.11|4204.71|4205.23|4204.83|4205.11|4204.71|43
1622661450000|2021-06-02 19:17:30|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|131
1622661460000|2021-06-02 19:17:40|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|138
1622661470000|2021-06-02 19:17:50|||||||||4
1622661480000|2021-06-02 19:18:00|4205.23|4204.83|4205.36|4204.96|4205.36|4204.96|4205.11|4204.71|368
1622661490000|2021-06-02 19:18:10|||||||||4
1622661500000|2021-06-02 19:18:20|||||||||59
1622661510000|2021-06-02 19:18:30|4205.48|4205.08|4205.36|4204.96|4205.61|4205.21|4205.36|4204.96|90
1622661520000|2021-06-02 19:18:40|4205.11|4204.71|4205.11|4204.71|4205.11|4204.71|4205.11|4204.71|125
1622661530000|2021-06-02 19:18:50|4205.36|4204.96|4205.11|4204.71|4205.36|4204.96|4205.11|4204.71|147
1622661540000|2021-06-02 19:19:00|4204.98|4204.58|4205.11|4204.71|4205.11|4204.71|4204.86|4204.46|185
1622661550000|2021-06-02 19:19:10|4204.98|4204.58|4204.86|4204.46|4205.11|4204.71|4204.86|4204.46|266
1622661560000|2021-06-02 19:19:20|4204.98|4204.58|4204.86|4204.46|4205.11|4204.71|4204.86|4204.46|317
1622661570000|2021-06-02 19:19:30|||||||||4
1622661580000|2021-06-02 19:19:40|4204.61|4204.21|4204.61|4204.21|4204.73|4204.33|4204.61|4204.21|140
1622661590000|2021-06-02 19:19:50|4204.36|4203.96|4204.36|4203.96|4204.36|4203.96|4204.11|4203.71|526
1622661600000|2021-06-02 19:20:00|4204.46|4204.06|4204.21|4203.81|4204.46|4204.06|4204.21|4203.81|341
1622661610000|2021-06-02 19:20:10|4204.33|4203.93|4204.46|4204.06|4204.58|4204.18|4204.21|4203.81|210
1622661620000|2021-06-02 19:20:20|4204.71|4204.31|4204.21|4203.81|4204.71|4204.31|4204.21|4203.81|271
1622661630000|2021-06-02 19:20:30|4203.96|4203.56|4203.96|4203.56|4204.08|4203.68|4203.96|4203.56|335
1622661640000|2021-06-02 19:20:40|4204.08|4203.68|4204.46|4204.06|4204.46|4204.06|4203.96|4203.56|268
1622661650000|2021-06-02 19:20:50|4204.58|4204.18|4204.46|4204.06|4204.71|4204.31|4204.21|4203.81|296
1622661660000|2021-06-02 19:21:00|4204.58|4204.18|4204.46|4204.06|4204.71|4204.31|4204.46|4204.06|238
1622661670000|2021-06-02 19:21:10|4204.33|4203.93|4204.21|4203.81|4204.33|4203.93|4204.21|4203.81|62
1622661680000|2021-06-02 19:21:20|||||||||28
1622661690000|2021-06-02 19:21:30|4203.96|4203.56|4203.96|4203.56|4203.96|4203.56|4203.96|4203.56|45
1622661700000|2021-06-02 19:21:40|4204.21|4203.81|4203.96|4203.56|4204.21|4203.81|4203.96|4203.56|292
1622661710000|2021-06-02 19:21:50|4204.08|4203.68|4203.71|4203.31|4204.08|4203.68|4203.71|4203.31|273
1622661720000|2021-06-02 19:22:00|4203.96|4203.56|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|217
1622661730000|2021-06-02 19:22:10|4203.83|4203.43|4204.33|4203.93|4204.46|4204.06|4203.83|4203.43|192
1622661740000|2021-06-02 19:22:20|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.21|4203.81|33
1622661750000|2021-06-02 19:22:30|4204.58|4204.18|4204.46|4204.06|4204.71|4204.31|4204.46|4204.06|128
1622661760000|2021-06-02 19:22:40|4204.71|4204.31|4204.46|4204.06|4204.71|4204.31|4204.46|4204.06|56
1622661770000|2021-06-02 19:22:50|4204.33|4203.93|4204.21|4203.81|4204.33|4203.93|4204.21|4203.81|78
1622661780000|2021-06-02 19:23:00|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|74
1622661790000|2021-06-02 19:23:10|4204.71|4204.31|4204.46|4204.06|4204.71|4204.31|4204.46|4204.06|162
1622661800000|2021-06-02 19:23:20|4204.33|4203.93|4204.21|4203.81|4204.33|4203.93|4203.96|4203.56|107
1622661810000|2021-06-02 19:23:30|4204.46|4204.06|4204.21|4203.81|4204.46|4204.06|4204.21|4203.81|110
1622661820000|2021-06-02 19:23:40|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|40
1622661830000|2021-06-02 19:23:50|4204.71|4204.31|4204.21|4203.81|4204.71|4204.31|4204.21|4203.81|284
1622661840000|2021-06-02 19:24:00|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|99
1622661850000|2021-06-02 19:24:10|4204.21|4203.81|4204.21|4203.81|4204.21|4203.81|4204.21|4203.81|103
1622661860000|2021-06-02 19:24:20|4204.08|4203.68|4204.21|4203.81|4204.21|4203.81|4204.08|4203.68|121
1622661870000|2021-06-02 19:24:30|4204.08|4203.68|4203.71|4203.31|4204.08|4203.68|4203.71|4203.31|80
1622661880000|2021-06-02 19:24:40|4203.58|4203.18|4203.46|4203.06|4203.58|4203.18|4203.46|4203.06|210
1622661890000|2021-06-02 19:24:50|4203.33|4202.93|4203.46|4203.06|4203.46|4203.06|4203.21|4202.81|127
1622661900000|2021-06-02 19:25:00|4203.71|4203.31|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|151
1622661910000|2021-06-02 19:25:10|4204.08|4203.68|4203.96|4203.56|4204.21|4203.81|4203.96|4203.56|143
1622661920000|2021-06-02 19:25:20|4203.71|4203.31|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|95
1622661930000|2021-06-02 19:25:30|||||||||16
1622661940000|2021-06-02 19:25:40|4204.21|4203.81|4204.21|4203.81|4204.21|4203.81|4204.21|4203.81|63
1622661950000|2021-06-02 19:25:50|4203.96|4203.56|4203.71|4203.31|4203.96|4203.56|4203.71|4203.31|190
1622661960000|2021-06-02 19:26:00|4203.46|4203.06|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|326
1622661970000|2021-06-02 19:26:10|4203.83|4203.43|4203.71|4203.31|4203.96|4203.56|4203.71|4203.31|184
1622661980000|2021-06-02 19:26:20|4203.83|4203.43|4203.46|4203.06|4203.83|4203.43|4203.46|4203.06|273
1622661990000|2021-06-02 19:26:30|4203.21|4202.81|4203.21|4202.81|4203.33|4202.93|4203.21|4202.81|224
1622662000000|2021-06-02 19:26:40|4202.96|4202.56|4202.96|4202.56|4202.96|4202.56|4202.96|4202.56|82
1622662010000|2021-06-02 19:26:50|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|4202.96|4202.56|262
1622662020000|2021-06-02 19:27:00|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|250
1622662030000|2021-06-02 19:27:10|4203.21|4202.81|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|92
1622662040000|2021-06-02 19:27:20|4203.08|4202.68|4203.21|4202.81|4203.21|4202.81|4202.96|4202.56|85
1622662050000|2021-06-02 19:27:30|4202.96|4202.56|4203.46|4203.06|4203.46|4203.06|4202.96|4202.56|218
1622662060000|2021-06-02 19:27:40|4203.71|4203.31|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|273
1622662070000|2021-06-02 19:27:50|4203.58|4203.18|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|124
1622662080000|2021-06-02 19:28:00|4203.46|4203.06|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|206
1622662090000|2021-06-02 19:28:10|4203.58|4203.18|4203.21|4202.81|4203.58|4203.18|4203.21|4202.81|250
1622662100000|2021-06-02 19:28:20|4202.96|4202.56|4202.96|4202.56|4202.96|4202.56|4202.96|4202.56|49
1622662110000|2021-06-02 19:28:30|4202.71|4202.31|4202.96|4202.56|4202.96|4202.56|4202.71|4202.31|524
1622662120000|2021-06-02 19:28:40|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|112
1622662130000|2021-06-02 19:28:50|4202.83|4202.43|4202.96|4202.56|4202.96|4202.56|4202.71|4202.31|335
1622662140000|2021-06-02 19:29:00|4202.83|4202.43|4202.96|4202.56|4203.21|4202.81|4202.71|4202.31|210
1622662150000|2021-06-02 19:29:10|4202.83|4202.43|4202.96|4202.56|4202.96|4202.56|4202.71|4202.31|165
1622662160000|2021-06-02 19:29:20|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|95
1622662170000|2021-06-02 19:29:30|4202.96|4202.56|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|325
1622662180000|2021-06-02 19:29:40|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|4202.96|4202.56|131
1622662190000|2021-06-02 19:29:50|4202.96|4202.56|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|115
1622662200000|2021-06-02 19:30:00|4202.71|4202.31|4202.96|4202.56|4203.21|4202.81|4202.71|4202.31|467
1622662210000|2021-06-02 19:30:10|4203.08|4202.68|4203.21|4202.81|4203.46|4203.06|4202.96|4202.56|357
1622662220000|2021-06-02 19:30:20|4202.96|4202.56|4202.96|4202.56|4203.08|4202.68|4202.96|4202.56|111
1622662230000|2021-06-02 19:30:30|4203.21|4202.81|4202.21|4201.81|4203.21|4202.81|4202.21|4201.81|663
1622662240000|2021-06-02 19:30:40|4202.46|4202.06|4202.71|4202.31|4202.71|4202.31|4202.21|4201.81|327
1622662250000|2021-06-02 19:30:50|4202.58|4202.18|4202.46|4202.06|4202.71|4202.31|4202.21|4201.81|308
1622662260000|2021-06-02 19:31:00|4202.71|4202.31|4202.96|4202.56|4203.08|4202.68|4202.46|4202.06|1049
1622662270000|2021-06-02 19:31:10|4202.71|4202.31|4202.96|4202.56|4203.21|4202.81|4202.71|4202.31|314
1622662280000|2021-06-02 19:31:20|4203.08|4202.68|4203.46|4203.06|4203.46|4203.06|4203.08|4202.68|308
1622662290000|2021-06-02 19:31:30|4203.71|4203.31|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|308
1622662300000|2021-06-02 19:31:40|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|160
1622662310000|2021-06-02 19:31:50|4202.96|4202.56|4203.46|4203.06|4203.71|4203.31|4202.96|4202.56|385
1622662320000|2021-06-02 19:32:00|4203.71|4203.31|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|449
1622662330000|2021-06-02 19:32:10|4203.46|4203.06|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|605
1622662340000|2021-06-02 19:32:20|4203.96|4203.56|4203.71|4203.31|4203.96|4203.56|4203.71|4203.31|156
1622662350000|2021-06-02 19:32:30|4203.96|4203.56|4203.71|4203.31|4203.96|4203.56|4203.71|4203.31|216
1622662360000|2021-06-02 19:32:40|4203.83|4203.43|4203.96|4203.56|4204.08|4203.68|4203.83|4203.43|484
1622662370000|2021-06-02 19:32:50|4203.83|4203.43|4203.71|4203.31|4203.96|4203.56|4203.71|4203.31|244
1622662380000|2021-06-02 19:33:00|4203.96|4203.56|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|232
1622662390000|2021-06-02 19:33:10|4203.83|4203.43|4203.71|4203.31|4204.21|4203.81|4203.71|4203.31|278
1622662400000|2021-06-02 19:33:20|4203.46|4203.06|4203.46|4203.06|4203.46|4203.06|4203.21|4202.81|202
1622662410000|2021-06-02 19:33:30|4203.21|4202.81|4203.21|4202.81|4203.46|4203.06|4203.21|4202.81|264
1622662420000|2021-06-02 19:33:40|4203.46|4203.06|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|280
1622662430000|2021-06-02 19:33:50|4203.58|4203.18|4203.21|4202.81|4203.96|4203.56|4203.21|4202.81|466
1622662440000|2021-06-02 19:34:00|4203.33|4202.93|4202.96|4202.56|4203.46|4203.06|4202.96|4202.56|605
1622662450000|2021-06-02 19:34:10|4202.71|4202.31|4202.46|4202.06|4202.71|4202.31|4202.46|4202.06|454
1622662460000|2021-06-02 19:34:20|4202.58|4202.18|4202.71|4202.31|4202.71|4202.31|4202.46|4202.06|263
1622662470000|2021-06-02 19:34:30|4202.58|4202.18|4202.71|4202.31|4202.71|4202.31|4202.21|4201.81|567
1622662480000|2021-06-02 19:34:40|4202.96|4202.56|4202.46|4202.06|4202.96|4202.56|4202.46|4202.06|462
1622662490000|2021-06-02 19:34:50|4202.58|4202.18|4202.46|4202.06|4202.71|4202.31|4202.46|4202.06|255
1622662500000|2021-06-02 19:35:00|4202.21|4201.81|4202.46|4202.06|4202.71|4202.31|4202.21|4201.81|482
1622662510000|2021-06-02 19:35:10|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|134
1622662520000|2021-06-02 19:35:20|4202.58|4202.18|4201.96|4201.56|4202.71|4202.31|4201.96|4201.56|354
1622662530000|2021-06-02 19:35:30|4201.83|4201.43|4201.96|4201.56|4201.96|4201.56|4201.71|4201.31|536
1622662540000|2021-06-02 19:35:40|4201.71|4201.31|4201.46|4201.06|4201.96|4201.56|4201.21|4200.81|437
1622662550000|2021-06-02 19:35:50|4201.71|4201.31|4201.96|4201.56|4201.96|4201.56|4201.71|4201.31|201
1622662560000|2021-06-02 19:36:00|4201.83|4201.43|4202.46|4202.06|4202.46|4202.06|4201.71|4201.31|559
1622662570000|2021-06-02 19:36:10|4202.21|4201.81|4202.58|4202.18|4202.58|4202.18|4202.21|4201.81|421
1622662580000|2021-06-02 19:36:20|4202.46|4202.06|4203.21|4202.81|4203.21|4202.81|4202.46|4202.06|634
1622662590000|2021-06-02 19:36:30|4203.46|4203.06|4202.96|4202.56|4203.46|4203.06|4202.96|4202.56|546
1622662600000|2021-06-02 19:36:40|4203.08|4202.68|4203.46|4203.06|4203.71|4203.31|4202.96|4202.56|451
1622662610000|2021-06-02 19:36:50|4203.21|4202.81|4203.46|4203.06|4203.71|4203.31|4203.21|4202.81|421
1622662620000|2021-06-02 19:37:00|4203.58|4203.18|4203.21|4202.81|4203.83|4203.43|4203.21|4202.81|364
1622662630000|2021-06-02 19:37:10|4203.33|4202.93|4203.71|4203.31|4203.71|4203.31|4203.33|4202.93|291
1622662640000|2021-06-02 19:37:20|4203.58|4203.18|4202.96|4202.56|4203.58|4203.18|4202.96|4202.56|287
1622662650000|2021-06-02 19:37:30|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|278
1622662660000|2021-06-02 19:37:40|4203.21|4202.81|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|144
1622662670000|2021-06-02 19:37:50|4203.08|4202.68|4203.46|4203.06|4203.46|4203.06|4203.08|4202.68|174
1622662680000|2021-06-02 19:38:00|4203.33|4202.93|4203.21|4202.81|4203.46|4203.06|4203.21|4202.81|289
1622662690000|2021-06-02 19:38:10|4203.46|4203.06|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|195
1622662700000|2021-06-02 19:38:20|4203.46|4203.06|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|208
1622662710000|2021-06-02 19:38:30|4203.58|4203.18|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|158
1622662720000|2021-06-02 19:38:40|4203.21|4202.81|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|162
1622662730000|2021-06-02 19:38:50|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|298
1622662740000|2021-06-02 19:39:00|4203.08|4202.68|4202.96|4202.56|4203.08|4202.68|4202.96|4202.56|299
1622662750000|2021-06-02 19:39:10|4203.08|4202.68|4203.46|4203.06|4203.46|4203.06|4203.08|4202.68|313
1622662760000|2021-06-02 19:39:20|4203.71|4203.31|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|339
1622662770000|2021-06-02 19:39:30|4203.33|4202.93|4202.96|4202.56|4203.46|4203.06|4202.96|4202.56|263
1622662780000|2021-06-02 19:39:40|4203.21|4202.81|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|207
1622662790000|2021-06-02 19:39:50|4202.71|4202.31|4202.71|4202.31|4202.83|4202.43|4202.71|4202.31|197
1622662800000|2021-06-02 19:40:00|4202.96|4202.56|4202.71|4202.31|4203.21|4202.81|4202.71|4202.31|337
1622662810000|2021-06-02 19:40:10|4202.83|4202.43|4202.96|4202.56|4202.96|4202.56|4202.71|4202.31|192
1622662820000|2021-06-02 19:40:20|4202.71|4202.31|4202.71|4202.31|4202.96|4202.56|4202.58|4202.18|307
1622662830000|2021-06-02 19:40:30|4202.83|4202.43|4202.46|4202.06|4202.96|4202.56|4202.46|4202.06|679
1622662840000|2021-06-02 19:40:40|4202.21|4201.81|4202.46|4202.06|4202.46|4202.06|4202.21|4201.81|207
1622662850000|2021-06-02 19:40:50|4202.33|4201.93|4202.21|4201.81|4202.46|4202.06|4202.21|4201.81|255
1622662860000|2021-06-02 19:41:00|4202.46|4202.06|4202.96|4202.56|4203.21|4202.81|4202.46|4202.06|436
1622662870000|2021-06-02 19:41:10|4202.83|4202.43|4202.46|4202.06|4202.83|4202.43|4202.46|4202.06|358
1622662880000|2021-06-02 19:41:20|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|4202.21|4201.81|377
1622662890000|2021-06-02 19:41:30|4202.46|4202.06|4202.46|4202.06|4202.71|4202.31|4202.46|4202.06|183
1622662900000|2021-06-02 19:41:40|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|4202.33|4201.93|315
1622662910000|2021-06-02 19:41:50|4202.83|4202.43|4202.71|4202.31|4202.96|4202.56|4202.71|4202.31|200
1622662920000|2021-06-02 19:42:00|4202.96|4202.56|4203.21|4202.81|4203.21|4202.81|4202.96|4202.56|253
1622662930000|2021-06-02 19:42:10|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|333
1622662940000|2021-06-02 19:42:20|4203.08|4202.68|4203.33|4202.93|4203.46|4203.06|4203.08|4202.68|206
1622662950000|2021-06-02 19:42:30|4203.46|4203.06|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|262
1622662960000|2021-06-02 19:42:40|||||||||19
1622662970000|2021-06-02 19:42:50|4203.46|4203.06|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|291
1622662980000|2021-06-02 19:43:00|4203.46|4203.06|4203.46|4203.06|4203.58|4203.18|4203.46|4203.06|60
1622662990000|2021-06-02 19:43:10|4203.71|4203.31|4203.46|4203.06|4203.96|4203.56|4203.46|4203.06|165
1622663000000|2021-06-02 19:43:20|4203.58|4203.18|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|127
1622663010000|2021-06-02 19:43:30|||||||||158
1622663020000|2021-06-02 19:43:40|4203.33|4202.93|4203.21|4202.81|4203.33|4202.93|4202.96|4202.56|312
1622663030000|2021-06-02 19:43:50|4203.08|4202.68|4203.46|4203.06|4203.46|4203.06|4202.96|4202.56|424
1622663040000|2021-06-02 19:44:00|4203.58|4203.18|4203.46|4203.06|4203.58|4203.18|4203.46|4203.06|90
1622663050000|2021-06-02 19:44:10|4203.33|4202.93|4202.96|4202.56|4203.33|4202.93|4202.96|4202.56|258
1622663060000|2021-06-02 19:44:20|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|4202.96|4202.56|232
1622663070000|2021-06-02 19:44:30|4203.08|4202.68|4203.21|4202.81|4203.21|4202.81|4203.08|4202.68|183
1622663080000|2021-06-02 19:44:40|4203.33|4202.93|4203.96|4203.56|4203.96|4203.56|4203.33|4202.93|683
1622663090000|2021-06-02 19:44:50|4203.71|4203.31|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|319
1622663100000|2021-06-02 19:45:00|4203.71|4203.31|4203.71|4203.31|4203.96|4203.56|4203.71|4203.31|426
1622663110000|2021-06-02 19:45:10|4203.58|4203.18|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|395
1622663120000|2021-06-02 19:45:20|4203.71|4203.31|4203.21|4202.81|4203.71|4203.31|4203.21|4202.81|418
1622663130000|2021-06-02 19:45:30|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|421
1622663140000|2021-06-02 19:45:40|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|175
1622663150000|2021-06-02 19:45:50|4203.08|4202.68|4203.21|4202.81|4203.21|4202.81|4202.96|4202.56|985
1622663160000|2021-06-02 19:46:00|4203.33|4202.93|4203.46|4203.06|4203.46|4203.06|4203.21|4202.81|461
1622663170000|2021-06-02 19:46:10|4203.71|4203.31|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|404
1622663180000|2021-06-02 19:46:20|4203.58|4203.18|4203.96|4203.56|4203.96|4203.56|4203.46|4203.06|167
1622663190000|2021-06-02 19:46:30|4203.83|4203.43|4203.58|4203.18|4203.96|4203.56|4203.58|4203.18|254
1622663200000|2021-06-02 19:46:40|4203.71|4203.31|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|433
1622663210000|2021-06-02 19:46:50|4203.58|4203.18|4203.71|4203.31|4203.71|4203.31|4203.46|4203.06|83
1622663220000|2021-06-02 19:47:00|4203.58|4203.18|4203.71|4203.31|4203.71|4203.31|4203.58|4203.18|141
1622663230000|2021-06-02 19:47:10|4203.83|4203.43|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|156
1622663240000|2021-06-02 19:47:20|4203.71|4203.31|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|178
1622663250000|2021-06-02 19:47:30|4204.08|4203.68|4204.21|4203.81|4204.21|4203.81|4203.96|4203.56|440
1622663260000|2021-06-02 19:47:40|4204.33|4203.93|4204.21|4203.81|4204.46|4204.06|4204.21|4203.81|440
1622663270000|2021-06-02 19:47:50|4204.33|4203.93|4204.21|4203.81|4204.33|4203.93|4203.96|4203.56|296
1622663280000|2021-06-02 19:48:00|4203.96|4203.56|4203.96|4203.56|4204.08|4203.68|4203.96|4203.56|321
1622663290000|2021-06-02 19:48:10|4204.08|4203.68|4204.21|4203.81|4204.46|4204.06|4204.08|4203.68|237
1622663300000|2021-06-02 19:48:20|4204.33|4203.93|4203.96|4203.56|4204.46|4204.06|4203.96|4203.56|418
1622663310000|2021-06-02 19:48:30|4203.83|4203.43|4203.96|4203.56|4204.21|4203.81|4203.71|4203.31|863
1622663320000|2021-06-02 19:48:40|4203.71|4203.31|4203.96|4203.56|4203.96|4203.56|4203.71|4203.31|373
1622663330000|2021-06-02 19:48:50|4203.83|4203.43|4203.71|4203.31|4203.83|4203.43|4203.71|4203.31|178
1622663340000|2021-06-02 19:49:00|4203.83|4203.43|4203.96|4203.56|4204.21|4203.81|4203.83|4203.43|307
1622663350000|2021-06-02 19:49:10|4203.83|4203.43|4203.71|4203.31|4203.83|4203.43|4203.46|4203.06|590
1622663360000|2021-06-02 19:49:20|4203.96|4203.56|4204.46|4204.06|4204.46|4204.06|4203.83|4203.43|401
1622663370000|2021-06-02 19:49:30|4204.33|4203.93|4204.21|4203.81|4204.46|4204.06|4204.21|4203.81|217
1622663380000|2021-06-02 19:49:40|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|322
1622663390000|2021-06-02 19:49:50|4204.21|4203.81|4203.96|4203.56|4204.21|4203.81|4203.71|4203.31|576
1622663400000|2021-06-02 19:50:00|4204.46|4204.06|4206.46|4206.06|4206.46|4206.06|4204.46|4204.06|4942
1622663410000|2021-06-02 19:50:10|4206.21|4205.81|4205.96|4205.56|4206.46|4206.06|4205.71|4205.31|1130
1622663420000|2021-06-02 19:50:20|4206.21|4205.81|4206.21|4205.81|4206.21|4205.81|4205.46|4205.06|852
1622663430000|2021-06-02 19:50:30|4205.96|4205.56|4206.71|4206.31|4206.71|4206.31|4205.96|4205.56|823
1622663440000|2021-06-02 19:50:40|4206.96|4206.56|4206.96|4206.56|4207.46|4207.06|4206.96|4206.56|1276
1622663450000|2021-06-02 19:50:50|4207.21|4206.81|4206.96|4206.56|4207.21|4206.81|4206.96|4206.56|918
1622663460000|2021-06-02 19:51:00|4207.21|4206.81|4206.46|4206.06|4207.21|4206.81|4206.46|4206.06|1042
1622663470000|2021-06-02 19:51:10|4206.71|4206.31|4206.46|4206.06|4206.71|4206.31|4206.46|4206.06|608
1622663480000|2021-06-02 19:51:20|4206.21|4205.81|4206.21|4205.81|4206.46|4206.06|4206.08|4205.68|445
1622663490000|2021-06-02 19:51:30|4206.08|4205.68|4204.21|4203.81|4206.08|4205.68|4204.21|4203.81|1320
1622663500000|2021-06-02 19:51:40|4203.96|4203.56|4204.46|4204.06|4204.46|4204.06|4203.71|4203.31|1816
1622663510000|2021-06-02 19:51:50|4204.21|4203.81|4203.96|4203.56|4204.46|4204.06|4203.96|4203.56|1295
1622663520000|2021-06-02 19:52:00|4204.08|4203.68|4203.71|4203.31|4204.21|4203.81|4203.21|4202.81|2039
1622663530000|2021-06-02 19:52:10|4203.96|4203.56|4203.96|4203.56|4204.21|4203.81|4203.46|4203.06|1354
1622663540000|2021-06-02 19:52:20|4204.21|4203.81|4203.96|4203.56|4204.46|4204.06|4203.96|4203.56|742
1622663550000|2021-06-02 19:52:30|4204.21|4203.81|4204.46|4204.06|4204.71|4204.31|4204.21|4203.81|733
1622663560000|2021-06-02 19:52:40|4204.71|4204.31|4204.71|4204.31|4204.71|4204.31|4204.46|4204.06|591
1622663570000|2021-06-02 19:52:50|4204.46|4204.06|4204.71|4204.31|4204.96|4204.56|4204.46|4204.06|668
1622663580000|2021-06-02 19:53:00|4204.46|4204.06|4204.96|4204.56|4205.08|4204.68|4204.46|4204.06|826
1622663590000|2021-06-02 19:53:10|4204.71|4204.31|4204.96|4204.56|4205.46|4205.06|4204.71|4204.31|916
1622663600000|2021-06-02 19:53:20|4205.21|4204.81|4205.46|4205.06|4205.71|4205.31|4205.21|4204.81|527
1622663610000|2021-06-02 19:53:30|4205.71|4205.31|4205.96|4205.56|4205.96|4205.56|4205.46|4205.06|676
1622663620000|2021-06-02 19:53:40|4205.71|4205.31|4205.96|4205.56|4206.21|4205.81|4205.71|4205.31|530
1622663630000|2021-06-02 19:53:50|4206.21|4205.81|4206.08|4205.68|4206.21|4205.81|4205.96|4205.56|754
1622663640000|2021-06-02 19:54:00|4206.21|4205.81|4206.21|4205.81|4206.71|4206.31|4206.21|4205.81|1595
1622663650000|2021-06-02 19:54:10|4206.46|4206.06|4206.08|4205.68|4206.46|4206.06|4206.08|4205.68|574
1622663660000|2021-06-02 19:54:20|4206.21|4205.81|4206.21|4205.81|4206.46|4206.06|4205.96|4205.56|538
1622663670000|2021-06-02 19:54:30|4206.46|4206.06|4205.96|4205.56|4206.46|4206.06|4205.96|4205.56|437
1622663680000|2021-06-02 19:54:40|4205.83|4205.43|4205.96|4205.56|4205.96|4205.56|4205.71|4205.31|1648
1622663690000|2021-06-02 19:54:50|4205.71|4205.31|4205.71|4205.31|4205.71|4205.31|4205.58|4205.18|738
1622663700000|2021-06-02 19:55:00|4205.46|4205.06|4205.46|4205.06|4206.08|4205.68|4205.46|4205.06|2415
1622663710000|2021-06-02 19:55:10|4205.71|4205.31|4205.46|4205.06|4205.71|4205.31|4205.46|4205.06|731
1622663720000|2021-06-02 19:55:20|4205.71|4205.31|4205.71|4205.31|4205.71|4205.31|4205.71|4205.31|328
1622663730000|2021-06-02 19:55:30|4205.46|4205.06|4205.96|4205.56|4205.96|4205.56|4205.46|4205.06|795
1622663740000|2021-06-02 19:55:40|4206.21|4205.81|4206.71|4206.31|4206.71|4206.31|4206.21|4205.81|1601
1622663750000|2021-06-02 19:55:50|4206.58|4206.18|4206.71|4206.31|4206.71|4206.31|4206.21|4205.81|771
1622663760000|2021-06-02 19:56:00|4206.96|4206.56|4207.21|4206.81|4207.21|4206.81|4206.71|4206.31|1276
1622663770000|2021-06-02 19:56:10|4206.96|4206.56|4206.96|4206.56|4206.96|4206.56|4206.71|4206.31|619
1622663780000|2021-06-02 19:56:20|4206.83|4206.43|4206.96|4206.56|4207.08|4206.68|4206.71|4206.31|454
1622663790000|2021-06-02 19:56:30|4207.21|4206.81|4207.21|4206.81|4207.46|4207.06|4207.08|4206.68|1311
1622663800000|2021-06-02 19:56:40|4207.46|4207.06|4207.21|4206.81|4207.46|4207.06|4207.21|4206.81|455
1622663810000|2021-06-02 19:56:50|4207.46|4207.06|4206.96|4206.56|4207.46|4207.06|4206.96|4206.56|1283
1622663820000|2021-06-02 19:57:00|4207.21|4206.81|4207.21|4206.81|4207.46|4207.06|4207.21|4206.81|524
1622663830000|2021-06-02 19:57:10|4207.08|4206.68|4206.96|4206.56|4207.08|4206.68|4206.96|4206.56|515
1622663840000|2021-06-02 19:57:20|4207.21|4206.81|4207.46|4207.06|4207.46|4207.06|4207.21|4206.81|2328
1622663850000|2021-06-02 19:57:30|4207.71|4207.31|4207.46|4207.06|4207.71|4207.31|4207.21|4206.81|953
1622663860000|2021-06-02 19:57:40|4207.71|4207.31|4207.96|4207.56|4207.96|4207.56|4207.71|4207.31|1009
1622663870000|2021-06-02 19:57:50|4207.83|4207.43|4207.96|4207.56|4207.96|4207.56|4207.71|4207.31|1528
1622663880000|2021-06-02 19:58:00|4207.71|4207.31|4207.96|4207.56|4207.96|4207.56|4207.46|4207.06|1347
1622663890000|2021-06-02 19:58:10|4208.08|4207.68|4208.21|4207.81|4208.46|4208.06|4208.08|4207.68|1129
1622663900000|2021-06-02 19:58:20|4207.96|4207.56|4208.21|4207.81|4208.21|4207.81|4207.96|4207.56|1056
1622663910000|2021-06-02 19:58:30|4208.46|4208.06|4208.08|4207.68|4208.46|4208.06|4207.96|4207.56|1177
1622663920000|2021-06-02 19:58:40|4208.21|4207.81|4208.46|4208.06|4208.46|4208.06|4208.21|4207.81|670
1622663930000|2021-06-02 19:58:50|4208.71|4208.31|4208.71|4208.31|4208.71|4208.31|4208.46|4208.06|948
1622663940000|2021-06-02 19:59:00|4208.46|4208.06|4208.46|4208.06|4208.46|4208.06|4208.21|4207.81|1461
1622663950000|2021-06-02 19:59:10|4208.33|4207.93|4207.96|4207.56|4208.33|4207.93|4207.96|4207.56|5679
1622663960000|2021-06-02 19:59:20|4208.21|4207.81|4208.46|4208.06|4208.71|4208.31|4208.21|4207.81|2922
1622663970000|2021-06-02 19:59:30|4208.21|4207.81|4208.21|4207.81|4208.46|4208.06|4208.21|4207.81|1622
1622663980000|2021-06-02 19:59:40|4208.46|4208.06|4208.96|4208.56|4208.96|4208.56|4208.46|4208.06|3310
1622663990000|2021-06-02 19:59:50|4209.21|4208.81|4209.21|4208.81|4210.21|4209.81|4208.71|4208.31|16341
1622664000000|2021-06-02 20:00:00|4208.53|4208.13|4207.88|4207.28|4208.88|4208.38|4207.88|4207.28|6544
1622664010000|2021-06-02 20:00:10|4207.63|4207.03|4207.38|4206.78|4207.88|4207.28|4207.38|4206.78|2159
1622664020000|2021-06-02 20:00:20|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|2242
1622664030000|2021-06-02 20:00:30|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|1296
1622664040000|2021-06-02 20:00:40|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.38|4206.78|822
1622664050000|2021-06-02 20:00:50|||||||||387
1622664060000|2021-06-02 20:01:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|708
1622664070000|2021-06-02 20:01:10|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|165
1622664080000|2021-06-02 20:01:20|||||||||95
1622664090000|2021-06-02 20:01:30|||||||||213
1622664100000|2021-06-02 20:01:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|364
1622664110000|2021-06-02 20:01:50|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|327
1622664120000|2021-06-02 20:02:00|||||||||125
1622664130000|2021-06-02 20:02:10|4207.38|4206.78|4207.88|4207.28|4207.88|4207.28|4207.38|4206.78|648
1622664140000|2021-06-02 20:02:20|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|267
1622664150000|2021-06-02 20:02:30|4207.88|4207.28|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|589
1622664160000|2021-06-02 20:02:40|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|265
1622664170000|2021-06-02 20:02:50|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|267
1622664180000|2021-06-02 20:03:00|4208.13|4207.53|4207.88|4207.28|4208.13|4207.53|4207.88|4207.28|558
1622664190000|2021-06-02 20:03:10|||||||||77
1622664200000|2021-06-02 20:03:20|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|443
1622664210000|2021-06-02 20:03:30|||||||||10
1622664220000|2021-06-02 20:03:40|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|218
1622664230000|2021-06-02 20:03:50|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|614
1622664240000|2021-06-02 20:04:00|4207.5|4206.9|4207.63|4207.03|4207.63|4207.03|4207.5|4206.9|520
1622664250000|2021-06-02 20:04:10|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|342
1622664260000|2021-06-02 20:04:20|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|974
1622664270000|2021-06-02 20:04:30|||||||||178
1622664280000|2021-06-02 20:04:40|||||||||170
1622664290000|2021-06-02 20:04:50|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|342
1622664300000|2021-06-02 20:05:00|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|341
1622664310000|2021-06-02 20:05:10|||||||||42
1622664320000|2021-06-02 20:05:20|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|292
1622664330000|2021-06-02 20:05:30|||||||||494
1622664340000|2021-06-02 20:05:40|||||||||15
1622664350000|2021-06-02 20:05:50|||||||||212
1622664360000|2021-06-02 20:06:00|||||||||43
1622664370000|2021-06-02 20:06:10|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|191
1622664380000|2021-06-02 20:06:20|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|779
1622664390000|2021-06-02 20:06:30|||||||||59
1622664400000|2021-06-02 20:06:40|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|481
1622664410000|2021-06-02 20:06:50|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|133
1622664420000|2021-06-02 20:07:00|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|131
1622664430000|2021-06-02 20:07:10|4207|4206.4|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|371
1622664440000|2021-06-02 20:07:20|||||||||12
1622664450000|2021-06-02 20:07:30|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|238
1622664460000|2021-06-02 20:07:40|||||||||69
1622664470000|2021-06-02 20:07:50|||||||||6
1622664480000|2021-06-02 20:08:00|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|329
1622664490000|2021-06-02 20:08:10|||||||||17
1622664500000|2021-06-02 20:08:20|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|338
1622664510000|2021-06-02 20:08:30|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.25|4206.65|130
1622664520000|2021-06-02 20:08:40|||||||||242
1622664530000|2021-06-02 20:08:50|||||||||48
1622664540000|2021-06-02 20:09:00|4207.25|4206.65|4207.13|4206.53|4207.25|4206.65|4207.13|4206.53|141
1622664550000|2021-06-02 20:09:10|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|180
1622664560000|2021-06-02 20:09:20|4207.25|4206.65|4207.38|4206.78|4207.38|4206.78|4207.25|4206.65|67
1622664570000|2021-06-02 20:09:30|||||||||23
1622664580000|2021-06-02 20:09:40|4207.63|4207.03|4207.88|4207.28|4207.88|4207.28|4207.63|4207.03|369
1622664590000|2021-06-02 20:09:50|||||||||38
1622664600000|2021-06-02 20:10:00|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|358
1622664610000|2021-06-02 20:10:10|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|158
1622664620000|2021-06-02 20:10:20|||||||||31
1622664630000|2021-06-02 20:10:30|4208.13|4207.53|4208|4207.4|4208.13|4207.53|4208|4207.4|195
1622664640000|2021-06-02 20:10:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|59
1622664650000|2021-06-02 20:10:50|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|190
1622664660000|2021-06-02 20:11:00|4207.38|4206.78|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|309
1622664670000|2021-06-02 20:11:10|||||||||74
1622664680000|2021-06-02 20:11:20|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|97
1622664690000|2021-06-02 20:11:30|||||||||28
1622664700000|2021-06-02 20:11:40|4207.5|4206.9|4207.38|4206.78|4207.5|4206.9|4207.38|4206.78|218
1622664710000|2021-06-02 20:11:50|||||||||76
1622664720000|2021-06-02 20:12:00|||||||||20
1622664730000|2021-06-02 20:12:10|||||||||108
1622664740000|2021-06-02 20:12:20|||||||||18
1622664750000|2021-06-02 20:12:30|||||||||33
1622664760000|2021-06-02 20:12:40|||||||||202
1622664770000|2021-06-02 20:12:50|4207.13|4206.53|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|191
1622664780000|2021-06-02 20:13:00|4207.13|4206.53|4207.38|4206.78|4207.38|4206.78|4207.13|4206.53|391
1622664790000|2021-06-02 20:13:10|||||||||79
1622664800000|2021-06-02 20:13:20|||||||||13
1622664810000|2021-06-02 20:13:30|||||||||222
1622664820000|2021-06-02 20:13:40|||||||||57
1622664830000|2021-06-02 20:13:50|4207.13|4206.53|4207.25|4206.65|4207.25|4206.65|4207.13|4206.53|165
1622664840000|2021-06-02 20:14:00|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|4207.38|4206.78|99
1622664850000|2021-06-02 20:14:10|||||||||18
1622664860000|2021-06-02 20:14:20|||||||||101
1622664870000|2021-06-02 20:14:30|||||||||150
1622664880000|2021-06-02 20:14:40|4207.63|4207.03|4207.38|4206.78|4207.63|4207.03|4207.38|4206.78|271
1622664890000|2021-06-02 20:14:50|4207.25|4206.65|4207.78|4206.28|4207.78|4206.9|4207.25|4206.28|340
1622664900000|2021-06-02 20:15:00|4207.7|4206.2|4207.7|4206.2|4207.7|4206.2|4207.7|4206.2|10
1622664920000|2021-06-02 20:15:20|4207.67|4206.17|4207.74|4206.24|4207.74|4206.24|4207.67|4206.17|0
1622664930000|2021-06-02 20:15:30|4207.49|4205.99|4207.49|4205.99|4207.52|4206.02|4207.49|4205.99|0
1622664940000|2021-06-02 20:15:40|4207.41|4205.91|4207.49|4205.99|4207.49|4205.99|4207.35|4205.85|0
1622664950000|2021-06-02 20:15:50|4207.63|4206.13|4207.59|4206.09|4207.63|4206.13|4207.49|4205.99|0
1622664960000|2021-06-02 20:16:00|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|0
1622664970000|2021-06-02 20:16:10|4207.52|4206.02|4207.52|4206.02|4207.52|4206.02|4207.52|4206.02|0
1622664980000|2021-06-02 20:16:20|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|0
1622664990000|2021-06-02 20:16:30|4207.45|4205.95|4207.45|4205.95|4207.45|4205.95|4207.45|4205.95|0
1622665000000|2021-06-02 20:16:40|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|4207.45|4205.95|0
1622665020000|2021-06-02 20:17:00|4207.45|4205.95|4207.49|4205.99|4207.49|4205.99|4207.45|4205.95|0
1622665040000|2021-06-02 20:17:20|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|0
1622665050000|2021-06-02 20:17:30|4207.52|4206.02|4207.56|4206.06|4207.56|4206.06|4207.52|4206.02|0
1622665060000|2021-06-02 20:17:40|4207.52|4206.02|4207.52|4206.02|4207.52|4206.02|4207.52|4206.02|0
1622665080000|2021-06-02 20:18:00|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|4207.49|4205.99|0
1622665120000|2021-06-02 20:18:40|4207.52|4206.02|4207.52|4206.02|4207.52|4206.02|4207.52|4206.02|0
1622665140000|2021-06-02 20:19:00|4207.56|4206.06|4207.56|4206.06|4207.56|4206.06|4207.56|4206.06|0
1622665200000|2021-06-02 20:20:00|4207.59|4206.09|4207.59|4206.09|4207.59|4206.09|4207.59|4206.09|0
1622665220000|2021-06-02 20:20:20|4207.96|4206.46|4207.92|4206.42|4207.96|4206.46|4207.92|4206.42|0
1622665240000|2021-06-02 20:20:40|4207.67|4206.17|4207.67|4206.17|4207.67|4206.17|4207.67|4206.17|0
1622665290000|2021-06-02 20:21:30|4207.7|4206.2|4207.7|4206.2|4207.7|4206.2|4207.7|4206.2|0
1622665300000|2021-06-02 20:21:40|4207.67|4206.17|4207.67|4206.17|4207.67|4206.17|4207.67|4206.17|0
1622665350000|2021-06-02 20:22:30|4207.7|4206.2|4207.78|4206.28|4207.78|4206.28|4207.7|4206.2|0
1622665380000|2021-06-02 20:23:00|4207.85|4206.35|4207.85|4206.35|4207.85|4206.35|4207.85|4206.35|0
1622665400000|2021-06-02 20:23:20|4207.89|4206.39|4207.89|4206.39|4207.89|4206.39|4207.89|4206.39|0
1622665420000|2021-06-02 20:23:40|4207.85|4206.35|4207.85|4206.35|4207.85|4206.35|4207.85|4206.35|0
1622665440000|2021-06-02 20:24:00|4208|4206.5|4207.7|4206.2|4208|4206.5|4207.67|4206.17|0
1622665450000|2021-06-02 20:24:10|4207.74|4206.24|4207.7|4206.2|4207.78|4206.28|4207.7|4206.2|0
1622665470000|2021-06-02 20:24:30|4207.63|4206.13|4207.59|4206.09|4207.63|4206.13|4207.59|4206.09|0
1622665480000|2021-06-02 20:24:40|4207.74|4206.24|4207.74|4206.24|4207.74|4206.24|4207.74|4206.24|0
1622665490000|2021-06-02 20:24:50|4207.59|4206.09|4207.59|4206.09|4207.59|4206.09|4207.59|4206.09|0
1622665500000|2021-06-02 20:25:00|4207.67|4206.17|4207.49|4205.99|4207.67|4206.17|4207.49|4205.99|0
1622665620000|2021-06-02 20:27:00|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|0
1622665630000|2021-06-02 20:27:10|4207.59|4206.09|4207.63|4206.13|4207.63|4206.13|4207.59|4206.09|0
1622665640000|2021-06-02 20:27:20|4207.67|4206.17|4207.67|4206.17|4207.67|4206.17|4207.67|4206.17|0
1622665650000|2021-06-02 20:27:30|4207.63|4206.13|4207.67|4206.17|4207.67|4206.17|4207.63|4206.13|0
1622665660000|2021-06-02 20:27:40|4207.41|4205.91|4207.49|4205.99|4207.52|4206.02|4207.41|4205.91|0
1622665670000|2021-06-02 20:27:50|4207.41|4205.91|4207.49|4205.99|4207.49|4205.99|4207.41|4205.91|0
1622665690000|2021-06-02 20:28:10|4207.56|4206.06|4207.56|4206.06|4207.56|4206.06|4207.52|4206.02|0
1622665700000|2021-06-02 20:28:20|4207.59|4206.09|4207.59|4206.09|4207.7|4206.2|4207.59|4206.09|0
1622665710000|2021-06-02 20:28:30|4207.7|4206.2|4207.7|4206.2|4207.7|4206.2|4207.7|4206.2|0
1622665720000|2021-06-02 20:28:40|4207.63|4206.13|4207.59|4206.09|4207.63|4206.13|4207.59|4206.09|0
1622665730000|2021-06-02 20:28:50|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|0
1622665740000|2021-06-02 20:29:00|4207.59|4206.09|4207.59|4206.09|4207.59|4206.09|4207.59|4206.09|0
1622665750000|2021-06-02 20:29:10|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|4207.63|4206.13|0
1622665760000|2021-06-02 20:29:20|4207.78|4206.28|4207.63|4206.13|4207.78|4206.28|4207.63|4206.13|0
1622665780000|2021-06-02 20:29:40|4207.78|4206.28|4207.78|4206.28|4207.78|4206.28|4207.78|4206.28|0
1622665790000|2021-06-02 20:29:50|4207.67|4206.17|4207.63|4206.13|4207.67|4206.17|4207.63|4206.13|0
1622665800000|2021-06-02 20:30:00|4207.5|4206.9|4205.5|4204.9|4207.75|4207.15|4205.5|4204.9|1241
1622665810000|2021-06-02 20:30:10|4205.75|4205.15|4205.5|4204.9|4205.75|4205.15|4205|4204.4|365
1622665820000|2021-06-02 20:30:20|4205.75|4205.15|4205.5|4204.9|4206|4205.4|4205.25|4204.65|187
1622665830000|2021-06-02 20:30:30|4205.25|4204.65|4204.75|4204.15|4205.5|4204.9|4204.75|4204.15|322
1622665840000|2021-06-02 20:30:40|4205|4204.4|4205|4204.4|4205|4204.4|4204.25|4203.65|397
1622665850000|2021-06-02 20:30:50|4204.75|4204.15|4205|4204.4|4206|4205.4|4204.75|4204.15|189
1622665860000|2021-06-02 20:31:00|4205.25|4204.65|4205.25|4204.65|4205.5|4204.9|4204.75|4204.15|120
1622665870000|2021-06-02 20:31:10|4205|4204.4|4204.5|4203.9|4205.25|4204.65|4203.75|4203.15|341
1622665880000|2021-06-02 20:31:20|4204.75|4204.15|4204.75|4204.15|4204.75|4204.15|4204|4203.4|131
1622665890000|2021-06-02 20:31:30|4204.5|4203.9|4205.25|4204.65|4205.25|4204.65|4204.5|4203.9|189
1622665900000|2021-06-02 20:31:40|4205|4204.4|4205.5|4204.9|4205.75|4205.15|4205|4204.4|87
1622665910000|2021-06-02 20:31:50|4205.25|4204.65|4205.25|4204.65|4205.75|4205.15|4205.25|4204.65|44
1622665920000|2021-06-02 20:32:00|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206|4205.4|355
1622665930000|2021-06-02 20:32:10|4206|4205.4|4205.5|4204.9|4206|4205.4|4205.5|4204.9|54
1622665940000|2021-06-02 20:32:20|4205.75|4205.15|4205.5|4204.9|4205.75|4205.15|4205.25|4204.65|99
1622665950000|2021-06-02 20:32:30|4205.25|4204.65|4205.25|4204.65|4205.5|4204.9|4205|4204.4|68
1622665960000|2021-06-02 20:32:40|4205|4204.4|4205.25|4204.65|4205.25|4204.65|4205|4204.4|37
1622665970000|2021-06-02 20:32:50|4205|4204.4|4205.5|4204.9|4205.5|4204.9|4205|4204.4|20
1622665980000|2021-06-02 20:33:00|4205|4204.4|4205.25|4204.65|4205.25|4204.65|4205|4204.4|48
1622665990000|2021-06-02 20:33:10|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.25|4204.65|46
1622666000000|2021-06-02 20:33:20|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|83
1622666010000|2021-06-02 20:33:30|4205.5|4204.9|4205.25|4204.65|4205.75|4205.15|4205.25|4204.65|82
1622666030000|2021-06-02 20:33:50|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.25|4204.65|93
1622666040000|2021-06-02 20:34:00|4205.75|4205.15|4206|4205.4|4206|4205.4|4205.75|4205.15|46
1622666050000|2021-06-02 20:34:10|4205.75|4205.15|4205.75|4205.15|4206|4205.4|4205.75|4205.15|9
1622666060000|2021-06-02 20:34:20|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|35
1622666070000|2021-06-02 20:34:30|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|58
1622666080000|2021-06-02 20:34:40|4206|4205.4|4205.75|4205.15|4206|4205.4|4205.75|4205.15|13
1622666090000|2021-06-02 20:34:50|4206|4205.4|4205.75|4205.15|4206|4205.4|4205.75|4205.15|12
1622666100000|2021-06-02 20:35:00|4206|4205.4|4206|4205.4|4206|4205.4|4205.75|4205.15|17
1622666110000|2021-06-02 20:35:10|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|2
1622666120000|2021-06-02 20:35:20|||||||||1
1622666130000|2021-06-02 20:35:30|4206|4205.4|4205.75|4205.15|4206|4205.4|4205.75|4205.15|34
1622666140000|2021-06-02 20:35:40|4206|4205.4|4205.75|4205.15|4206|4205.4|4205.75|4205.15|26
1622666150000|2021-06-02 20:35:50|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|24
1622666160000|2021-06-02 20:36:00|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206|4205.4|14
1622666170000|2021-06-02 20:36:10|4206|4205.4|4206|4205.4|4206.25|4205.65|4206|4205.4|17
1622666180000|2021-06-02 20:36:20|||||||||2
1622666190000|2021-06-02 20:36:30|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206|4205.4|132
1622666200000|2021-06-02 20:36:40|4206|4205.4|4206|4205.4|4206.25|4205.65|4206|4205.4|15
1622666210000|2021-06-02 20:36:50|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|5
1622666220000|2021-06-02 20:37:00|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|2
1622666230000|2021-06-02 20:37:10|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|13
1622666240000|2021-06-02 20:37:20|4206|4205.4|4206.25|4205.65|4206.25|4205.65|4206|4205.4|8
1622666250000|2021-06-02 20:37:30|4206|4205.4|4206|4205.4|4206|4205.4|4206|4205.4|28
1622666260000|2021-06-02 20:37:40|4205.5|4204.9|4205.25|4204.65|4205.5|4204.9|4205.25|4204.65|149
1622666270000|2021-06-02 20:37:50|||||||||6
1622666280000|2021-06-02 20:38:00|4205|4204.4|4205|4204.4|4205|4204.4|4205|4204.4|63
1622666290000|2021-06-02 20:38:10|4205.25|4204.65|4205.25|4204.65|4205.25|4204.65|4205|4204.4|75
1622666300000|2021-06-02 20:38:20|4205|4204.4|4205.25|4204.65|4205.25|4204.65|4205|4204.4|38
1622666310000|2021-06-02 20:38:30|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|39
1622666340000|2021-06-02 20:39:00|||||||||38
1622666350000|2021-06-02 20:39:10|||||||||45
1622666360000|2021-06-02 20:39:20|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|12
1622666370000|2021-06-02 20:39:30|4206|4205.4|4206|4205.4|4206|4205.4|4205.75|4205.15|118
1622666380000|2021-06-02 20:39:40|||||||||7
1622666390000|2021-06-02 20:39:50|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|29
1622666400000|2021-06-02 20:40:00|4206|4205.4|4206|4205.4|4206.25|4205.65|4206|4205.4|6
1622666410000|2021-06-02 20:40:10|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|4206.25|4205.65|38
1622666420000|2021-06-02 20:40:20|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4
1622666430000|2021-06-02 20:40:30|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|119
1622666440000|2021-06-02 20:40:40|||||||||50
1622666460000|2021-06-02 20:41:00|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|9
1622666470000|2021-06-02 20:41:10|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|89
1622666480000|2021-06-02 20:41:20|4206.5|4205.9|4206.5|4205.9|4206.75|4206.15|4206.5|4205.9|14
1622666490000|2021-06-02 20:41:30|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|2
1622666500000|2021-06-02 20:41:40|||||||||21
1622666510000|2021-06-02 20:41:50|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|4206.5|4205.9|2
1622666530000|2021-06-02 20:42:10|4206.75|4206.15|4206.75|4206.15|4207|4206.4|4206.75|4206.15|59
1622666540000|2021-06-02 20:42:20|4207|4206.4|4206.75|4206.15|4207|4206.4|4206.75|4206.15|101
1622666550000|2021-06-02 20:42:30|4206.5|4205.9|4206.75|4206.15|4206.75|4206.15|4206.5|4205.9|32
1622666560000|2021-06-02 20:42:40|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|63
1622666570000|2021-06-02 20:42:50|||||||||2
1622666580000|2021-06-02 20:43:00|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|36
1622666590000|2021-06-02 20:43:10|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|2
1622666600000|2021-06-02 20:43:20|4207.5|4206.9|4207.25|4206.65|4207.5|4206.9|4207.25|4206.65|135
1622666610000|2021-06-02 20:43:30|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|3
1622666620000|2021-06-02 20:43:40|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|51
1622666640000|2021-06-02 20:44:00|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|33
1622666650000|2021-06-02 20:44:10|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|8
1622666660000|2021-06-02 20:44:20|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207|4206.4|41
1622666670000|2021-06-02 20:44:30|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|24
1622666680000|2021-06-02 20:44:40|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|31
1622666690000|2021-06-02 20:44:50|||||||||5
1622666700000|2021-06-02 20:45:00|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|27
1622666710000|2021-06-02 20:45:10|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|14
1622666720000|2021-06-02 20:45:20|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|5
1622666730000|2021-06-02 20:45:30|||||||||1
1622666740000|2021-06-02 20:45:40|||||||||4
1622666760000|2021-06-02 20:46:00|||||||||41
1622666770000|2021-06-02 20:46:10|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|36
1622666780000|2021-06-02 20:46:20|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|1
1622666790000|2021-06-02 20:46:30|4207|4206.4|4206.75|4206.15|4207|4206.4|4206.75|4206.15|27
1622666810000|2021-06-02 20:46:50|4207|4206.4|4206.75|4206.15|4207|4206.4|4206.75|4206.15|139
1622666820000|2021-06-02 20:47:00|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|13
1622666830000|2021-06-02 20:47:10|||||||||15
1622666840000|2021-06-02 20:47:20|||||||||2
1622666850000|2021-06-02 20:47:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|13
1622666860000|2021-06-02 20:47:40|4207|4206.4|4207|4206.4|4207.25|4206.65|4207|4206.4|12
1622666870000|2021-06-02 20:47:50|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|3
1622666880000|2021-06-02 20:48:00|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|1
1622666900000|2021-06-02 20:48:20|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|11
1622666910000|2021-06-02 20:48:30|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|8
1622666920000|2021-06-02 20:48:40|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|44
1622666930000|2021-06-02 20:48:50|||||||||57
1622666940000|2021-06-02 20:49:00|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|4206.75|4206.15|2
1622666950000|2021-06-02 20:49:10|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|3
1622666960000|2021-06-02 20:49:20|4206.75|4206.15|4207|4206.4|4207|4206.4|4206.75|4206.15|14
1622666970000|2021-06-02 20:49:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|21
1622666990000|2021-06-02 20:49:50|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|8
1622667000000|2021-06-02 20:50:00|4207|4206.4|4207|4206.4|4207.25|4206.65|4207|4206.4|45
1622667010000|2021-06-02 20:50:10|||||||||46
1622667030000|2021-06-02 20:50:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4
1622667040000|2021-06-02 20:50:40|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|14
1622667050000|2021-06-02 20:50:50|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207|4206.4|9
1622667060000|2021-06-02 20:51:00|||||||||1
1622667070000|2021-06-02 20:51:10|4207|4206.4|4207|4206.4|4207|4206.4|4207|4206.4|4
1622667090000|2021-06-02 20:51:30|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|5
1622667100000|2021-06-02 20:51:40|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|20
1622667120000|2021-06-02 20:52:00|4207.5|4206.9|4207.25|4206.65|4207.5|4206.9|4207.25|4206.65|30
1622667130000|2021-06-02 20:52:10|||||||||2
1622667150000|2021-06-02 20:52:30|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|48
1622667160000|2021-06-02 20:52:40|||||||||5
1622667180000|2021-06-02 20:53:00|||||||||9
1622667190000|2021-06-02 20:53:10|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4207|4206.4|22
1622667200000|2021-06-02 20:53:20|||||||||53
1622667210000|2021-06-02 20:53:30|4207|4206.4|4207|4206.4|4207.25|4206.65|4207|4206.4|29
1622667220000|2021-06-02 20:53:40|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|5
1622667240000|2021-06-02 20:54:00|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4
1622667250000|2021-06-02 20:54:10|||||||||7
1622667260000|2021-06-02 20:54:20|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|52
1622667270000|2021-06-02 20:54:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|54
1622667280000|2021-06-02 20:54:40|4207.5|4206.9|4207.25|4206.65|4207.5|4206.9|4207.25|4206.65|15
1622667290000|2021-06-02 20:54:50|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|21
1622667300000|2021-06-02 20:55:00|4207.25|4206.65|4207.5|4206.9|4207.5|4206.9|4207.25|4206.65|93
1622667310000|2021-06-02 20:55:10|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|19
1622667320000|2021-06-02 20:55:20|4207.25|4206.65|4207|4206.4|4207.25|4206.65|4207|4206.4|3
1622667330000|2021-06-02 20:55:30|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|4207.25|4206.65|11
1622667350000|2021-06-02 20:55:50|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|10
1622667360000|2021-06-02 20:56:00|4207.25|4206.65|4207.25|4206.65|4207.5|4206.9|4207|4206.4|29
1622667370000|2021-06-02 20:56:10|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|4207.5|4206.9|5
1622667390000|2021-06-02 20:56:30|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|126
1622667400000|2021-06-02 20:56:40|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|5
1622667410000|2021-06-02 20:56:50|4207.75|4207.15|4208|4207.4|4208|4207.4|4207.75|4207.15|3
1622667420000|2021-06-02 20:57:00|4207.75|4207.15|4208|4207.4|4208|4207.4|4207.75|4207.15|29
1622667430000|2021-06-02 20:57:10|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|4207.75|4207.15|19
1622667440000|2021-06-02 20:57:20|||||||||11
1622667450000|2021-06-02 20:57:30|4208|4207.4|4208|4207.4|4208|4207.4|4207.75|4207.15|37
1622667460000|2021-06-02 20:57:40|4207.75|4207.15|4208|4207.4|4208|4207.4|4207.75|4207.15|22
1622667480000|2021-06-02 20:58:00|4207.75|4207.15|4207.75|4207.15|4208|4207.4|4207.75|4207.15|27
1622667490000|2021-06-02 20:58:10|4208|4207.4|4207.75|4207.15|4208|4207.4|4207.75|4207.15|9
1622667500000|2021-06-02 20:58:20|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|6
1622667520000|2021-06-02 20:58:40|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|47
1622667530000|2021-06-02 20:58:50|4208|4207.4|4208|4207.4|4208|4207.4|4208|4207.4|21
1622667540000|2021-06-02 20:59:00|4208.25|4207.65|4208|4207.4|4208.25|4207.65|4208|4207.4|25
1622667550000|2021-06-02 20:59:10|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|4208.25|4207.65|112
1622667560000|2021-06-02 20:59:20|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|4208.5|4207.9|23
1622667570000|2021-06-02 20:59:30|4208.25|4207.65|4208.75|4208.15|4208.75|4208.15|4208.25|4207.65|80
1622667580000|2021-06-02 20:59:40|4208.5|4207.9|4209|4208.4|4209|4208.4|4208.5|4207.9|133
1622667590000|2021-06-02 20:59:50|4208.75|4208.15|4209.37|4207.87|4209.39|4208.65|4208.75|4207.87|206
1622667600000|2021-06-02 21:00:00|4209.39|4207.89|4209.15|4207.65|4209.48|4207.98|4209.11|4207.61|26
1622667610000|2021-06-02 21:00:10|4209.19|4207.69|4209.26|4207.76|4209.26|4207.76|4209.19|4207.69|0
1622667620000|2021-06-02 21:00:20|4209.19|4207.69|4209.15|4207.65|4209.19|4207.69|4209.15|4207.65|0
1622667640000|2021-06-02 21:00:40|4209.19|4207.69|4209.19|4207.69|4209.19|4207.69|4209.19|4207.69|0
1622667660000|2021-06-02 21:01:00|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|0
1622667670000|2021-06-02 21:01:10|4209.15|4207.65|4209.15|4207.65|4209.19|4207.69|4209.15|4207.65|0
1622667680000|2021-06-02 21:01:20|4209.04|4207.54|4209.04|4207.54|4209.11|4207.61|4209.04|4207.54|0
1622667700000|2021-06-02 21:01:40|4209.22|4207.72|4209.11|4207.61|4209.22|4207.72|4209.11|4207.61|0
1622667800000|2021-06-02 21:03:20|4209.22|4207.72|4209.26|4207.76|4209.26|4207.76|4209.22|4207.72|0
1622667810000|2021-06-02 21:03:30|4209.19|4207.69|4209.19|4207.69|4209.19|4207.69|4209.19|4207.69|0
1622667820000|2021-06-02 21:03:40|4209.11|4207.61|4209.11|4207.61|4209.11|4207.61|4209.11|4207.61|0
1622667860000|2021-06-02 21:04:20|4209.15|4207.65|4209.15|4207.65|4209.15|4207.65|4209.15|4207.65|0
1622667890000|2021-06-02 21:04:50|4209.04|4207.54|4209.04|4207.54|4209.04|4207.54|4209.04|4207.54|0
1622667900000|2021-06-02 21:05:00|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|0
1622667910000|2021-06-02 21:05:10|4209|4207.5|4208.86|4207.36|4209.08|4207.58|4208.86|4207.36|0
1622667930000|2021-06-02 21:05:30|4208.82|4207.32|4208.89|4207.39|4208.89|4207.39|4208.82|4207.32|0
1622668030000|2021-06-02 21:07:10|4209.04|4207.54|4209.04|4207.54|4209.04|4207.54|4209.04|4207.54|0
1622668140000|2021-06-02 21:09:00|4208.82|4207.32|4208.82|4207.32|4208.82|4207.32|4208.82|4207.32|0
1622668150000|2021-06-02 21:09:10|4208.97|4207.47|4209|4207.5|4209.04|4207.54|4208.97|4207.47|0
1622668170000|2021-06-02 21:09:30|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|0
1622668180000|2021-06-02 21:09:40|4208.93|4207.43|4208.93|4207.43|4208.93|4207.43|4208.93|4207.43|0
1622668540000|2021-06-02 21:15:40|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|4208.97|4207.47|0
1622668570000|2021-06-02 21:16:10|4209.33|4207.83|4209.19|4207.69|4209.33|4207.83|4209.19|4207.69|0
1622668590000|2021-06-02 21:16:30|4209.22|4207.72|4209.22|4207.72|4209.22|4207.72|4209.22|4207.72|0
1622668620000|2021-06-02 21:17:00|4209.19|4207.69|4209.22|4207.72|4209.22|4207.72|4209.19|4207.69|0
1622668700000|2021-06-02 21:18:20|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|0
1622668800000|2021-06-02 21:20:00|4209.48|4207.98|4209.48|4207.98|4209.48|4207.98|4209.48|4207.98|0
1622668820000|2021-06-02 21:20:20|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|0
1622669010000|2021-06-02 21:23:30|4209.54|4208.04|4209.54|4208.04|4209.54|4208.04|4209.54|4208.04|0
1622669020000|2021-06-02 21:23:40|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|0
1622669260000|2021-06-02 21:27:40|4209.48|4207.98|4209.48|4207.98|4209.48|4207.98|4209.48|4207.98|0
1622669270000|2021-06-02 21:27:50|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|0
1622669320000|2021-06-02 21:28:40|4209.3|4207.8|4209.19|4207.69|4209.3|4207.8|4209.19|4207.69|0
1622669330000|2021-06-02 21:28:50|4209.22|4207.72|4209.22|4207.72|4209.22|4207.72|4209.22|4207.72|0
1622669460000|2021-06-02 21:31:00|4209.26|4207.76|4209.26|4207.76|4209.26|4207.76|4209.26|4207.76|0
1622669790000|2021-06-02 21:36:30|4209.37|4207.87|4209.37|4207.87|4209.37|4207.87|4209.37|4207.87|0
1622669850000|2021-06-02 21:37:30|4209.66|4208.16|4209.62|4208.12|4209.66|4208.16|4209.62|4208.12|0
1622669860000|2021-06-02 21:37:40|4209.41|4207.91|4209.41|4207.91|4209.41|4207.91|4209.41|4207.91|0
1622669870000|2021-06-02 21:37:50|4209.37|4207.87|4209.37|4207.87|4209.37|4207.87|4209.37|4207.87|0
1622669980000|2021-06-02 21:39:40|4209.41|4207.91|4209.41|4207.91|4209.41|4207.91|4209.41|4207.91|0
1622670280000|2021-06-02 21:44:40|4209.3|4207.8|4209.41|4207.91|4209.41|4207.91|4209.3|4207.8|0
1622670320000|2021-06-02 21:45:20|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|0
1622670340000|2021-06-02 21:45:40|4209.55|4208.05|4209.55|4208.05|4209.55|4208.05|4209.55|4208.05|0
1622670390000|2021-06-02 21:46:30|4209.44|4207.94|4209.55|4208.05|4209.55|4208.05|4209.44|4207.94|0
1622670400000|2021-06-02 21:46:40|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|4209.44|4207.94|0
1622670530000|2021-06-02 21:48:50|4209.41|4207.91|4209.44|4207.94|4209.44|4207.94|4209.41|4207.91|0
1622670560000|2021-06-02 21:49:20|4209.59|4208.09|4209.59|4208.09|4209.59|4208.09|4209.59|4208.09|0
1622670580000|2021-06-02 21:49:40|4209.55|4208.05|4209.55|4208.05|4209.55|4208.05|4209.55|4208.05|0
1622670630000|2021-06-02 21:50:30|4209.59|4208.09|4209.55|4208.05|4209.59|4208.09|4209.55|4208.05|0
1622670640000|2021-06-02 21:50:40|4209.59|4208.09|4209.59|4208.09|4209.59|4208.09|4209.59|4208.09|0
1622670710000|2021-06-02 21:51:50|4209.77|4208.27|4209.73|4208.23|4209.77|4208.27|4209.66|4208.16|0
1622670720000|2021-06-02 21:52:00|4209.77|4208.27|4209.77|4208.27|4209.77|4208.27|4209.77|4208.27|0
1622670740000|2021-06-02 21:52:20|4209.95|4208.45|4209.99|4208.49|4209.99|4208.49|4209.95|4208.45|0
1622670780000|2021-06-02 21:53:00|4209.95|4208.45|4209.95|4208.45|4209.95|4208.45|4209.95|4208.45|0
1622671030000|2021-06-02 21:57:10|4209.81|4208.31|4209.99|4208.49|4209.99|4208.49|4209.81|4208.31|0
1622671040000|2021-06-02 21:57:20|4209.81|4208.31|4209.81|4208.31|4209.84|4208.34|4209.81|4208.31|0
1622671050000|2021-06-02 21:57:30|4209.88|4208.38|4209.88|4208.38|4209.88|4208.38|4209.88|4208.38|0
1622671060000|2021-06-02 21:57:40|4209.81|4208.31|4209.81|4208.31|4209.81|4208.31|4209.81|4208.31|0
1622671090000|2021-06-02 21:58:10|4209.55|4208.05|4209.55|4208.05|4209.55|4208.05|4209.55|4208.05|0
1622671100000|2021-06-02 21:58:20|4209.77|4208.27|4209.77|4208.27|4209.77|4208.27|4209.77|4208.27|0
1622671110000|2021-06-02 21:58:30|4209.81|4208.31|4209.81|4208.31|4209.81|4208.31|4209.81|4208.31|0
1622671190000|2021-06-02 21:59:50|4209.77|4208.27|4209.84|4208.34|4209.99|4208.49|4209.77|4208.27|0
1622671200000|2021-06-02 22:00:00|4210.25|4209.65|4210.25|4209.65|4210.5|4209.9|4210|4209.4|129
1622671210000|2021-06-02 22:00:10|4210|4209.4|4209.63|4209.03|4210|4209.4|4209.63|4209.03|77
1622671220000|2021-06-02 22:00:20|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|57
1622671230000|2021-06-02 22:00:30|4209.13|4208.53|4209.13|4208.53|4209.25|4208.65|4208.88|4208.28|51
1622671240000|2021-06-02 22:00:40|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|23
1622671250000|2021-06-02 22:00:50|||||||||6
1622671260000|2021-06-02 22:01:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|89
1622671270000|2021-06-02 22:01:10|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|22
1622671280000|2021-06-02 22:01:20|4209.25|4208.65|4209.25|4208.65|4209.38|4208.78|4209.13|4208.53|28
1622671290000|2021-06-02 22:01:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|6
1622671300000|2021-06-02 22:01:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|16
1622671310000|2021-06-02 22:01:50|||||||||3
1622671320000|2021-06-02 22:02:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|10
1622671330000|2021-06-02 22:02:10|4209.63|4209.03|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|75
1622671340000|2021-06-02 22:02:20|||||||||1
1622671350000|2021-06-02 22:02:30|||||||||14
1622671360000|2021-06-02 22:02:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|29
1622671370000|2021-06-02 22:02:50|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|30
1622671380000|2021-06-02 22:03:00|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|74
1622671390000|2021-06-02 22:03:10|||||||||2
1622671400000|2021-06-02 22:03:20|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|43
1622671410000|2021-06-02 22:03:30|||||||||8
1622671420000|2021-06-02 22:03:40|4210.38|4209.78|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|22
1622671430000|2021-06-02 22:03:50|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|8
1622671440000|2021-06-02 22:04:00|||||||||10
1622671450000|2021-06-02 22:04:10|||||||||2
1622671460000|2021-06-02 22:04:20|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4209.88|4209.28|41
1622671470000|2021-06-02 22:04:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|38
1622671480000|2021-06-02 22:04:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|16
1622671500000|2021-06-02 22:05:00|||||||||7
1622671520000|2021-06-02 22:05:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|11
1622671530000|2021-06-02 22:05:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|11
1622671540000|2021-06-02 22:05:40|||||||||12
1622671550000|2021-06-02 22:05:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622671560000|2021-06-02 22:06:00|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|8
1622671580000|2021-06-02 22:06:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|25
1622671590000|2021-06-02 22:06:30|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|29
1622671600000|2021-06-02 22:06:40|4209.13|4208.53|4209.63|4209.03|4209.63|4209.03|4209.13|4208.53|45
1622671620000|2021-06-02 22:07:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|15
1622671650000|2021-06-02 22:07:30|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|33
1622671670000|2021-06-02 22:07:50|4209.13|4208.53|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|41
1622671680000|2021-06-02 22:08:00|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|40
1622671690000|2021-06-02 22:08:10|||||||||5
1622671710000|2021-06-02 22:08:30|||||||||2
1622671720000|2021-06-02 22:08:40|||||||||6
1622671750000|2021-06-02 22:09:10|||||||||2
1622671760000|2021-06-02 22:09:20|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|12
1622671780000|2021-06-02 22:09:40|||||||||2
1622671800000|2021-06-02 22:10:00|4209.38|4208.78|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|34
1622671810000|2021-06-02 22:10:10|4209.63|4209.03|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|2
1622671820000|2021-06-02 22:10:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|11
1622671830000|2021-06-02 22:10:30|||||||||11
1622671860000|2021-06-02 22:11:00|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|21
1622671900000|2021-06-02 22:11:40|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|37
1622671910000|2021-06-02 22:11:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|35
1622671920000|2021-06-02 22:12:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|25
1622671940000|2021-06-02 22:12:20|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|59
1622671950000|2021-06-02 22:12:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|39
1622671960000|2021-06-02 22:12:40|||||||||5
1622671980000|2021-06-02 22:13:00|||||||||2
1622671990000|2021-06-02 22:13:10|||||||||34
1622672000000|2021-06-02 22:13:20|||||||||1
1622672010000|2021-06-02 22:13:30|||||||||1
1622672040000|2021-06-02 22:14:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|29
1622672050000|2021-06-02 22:14:10|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|36
1622672060000|2021-06-02 22:14:20|||||||||1
1622672070000|2021-06-02 22:14:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|38
1622672080000|2021-06-02 22:14:40|||||||||87
1622672090000|2021-06-02 22:14:50|||||||||6
1622672100000|2021-06-02 22:15:00|4208.75|4208.15|4209.13|4208.53|4209.13|4208.53|4208.75|4208.15|54
1622672130000|2021-06-02 22:15:30|||||||||3
1622672140000|2021-06-02 22:15:40|||||||||11
1622672160000|2021-06-02 22:16:00|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|17
1622672180000|2021-06-02 22:16:20|||||||||6
1622672230000|2021-06-02 22:17:10|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|33
1622672240000|2021-06-02 22:17:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|10
1622672250000|2021-06-02 22:17:30|||||||||4
1622672270000|2021-06-02 22:17:50|||||||||5
1622672320000|2021-06-02 22:18:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|27
1622672330000|2021-06-02 22:18:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|16
1622672340000|2021-06-02 22:19:00|||||||||2
1622672370000|2021-06-02 22:19:30|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|4209.25|4208.65|36
1622672380000|2021-06-02 22:19:40|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|43
1622672390000|2021-06-02 22:19:50|||||||||8
1622672410000|2021-06-02 22:20:10|||||||||7
1622672430000|2021-06-02 22:20:30|||||||||2
1622672440000|2021-06-02 22:20:40|4209.38|4208.78|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|30
1622672460000|2021-06-02 22:21:00|||||||||2
1622672470000|2021-06-02 22:21:10|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|14
1622672480000|2021-06-02 22:21:20|||||||||2
1622672490000|2021-06-02 22:21:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|19
1622672510000|2021-06-02 22:21:50|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|13
1622672540000|2021-06-02 22:22:20|||||||||1
1622672550000|2021-06-02 22:22:30|||||||||1
1622672570000|2021-06-02 22:22:50|||||||||1
1622672580000|2021-06-02 22:23:00|||||||||1
1622672590000|2021-06-02 22:23:10|||||||||4
1622672610000|2021-06-02 22:23:30|||||||||1
1622672630000|2021-06-02 22:23:50|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|16
1622672660000|2021-06-02 22:24:20|||||||||12
1622672670000|2021-06-02 22:24:30|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|17
1622672680000|2021-06-02 22:24:40|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|23
1622672690000|2021-06-02 22:24:50|4209.88|4209.28|4209.75|4209.15|4209.88|4209.28|4209.75|4209.15|22
1622672700000|2021-06-02 22:25:00|4209.88|4209.28|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|16
1622672710000|2021-06-02 22:25:10|||||||||2
1622672730000|2021-06-02 22:25:30|||||||||10
1622672750000|2021-06-02 22:25:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|7
1622672760000|2021-06-02 22:26:00|||||||||1
1622672770000|2021-06-02 22:26:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|10
1622672790000|2021-06-02 22:26:30|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|99
1622672800000|2021-06-02 22:26:40|||||||||1
1622672840000|2021-06-02 22:27:20|||||||||3
1622672850000|2021-06-02 22:27:30|||||||||2
1622672870000|2021-06-02 22:27:50|||||||||4
1622672890000|2021-06-02 22:28:10|||||||||3
1622672910000|2021-06-02 22:28:30|||||||||1
1622672930000|2021-06-02 22:28:50|||||||||3
1622672940000|2021-06-02 22:29:00|||||||||1
1622672950000|2021-06-02 22:29:10|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|13
1622672970000|2021-06-02 22:29:30|||||||||1
1622672990000|2021-06-02 22:29:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|18
1622673000000|2021-06-02 22:30:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|35
1622673010000|2021-06-02 22:30:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|19
1622673040000|2021-06-02 22:30:40|||||||||3
1622673060000|2021-06-02 22:31:00|||||||||15
1622673080000|2021-06-02 22:31:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|17
1622673090000|2021-06-02 22:31:30|||||||||2
1622673100000|2021-06-02 22:31:40|||||||||1
1622673110000|2021-06-02 22:31:50|||||||||1
1622673140000|2021-06-02 22:32:20|||||||||3
1622673150000|2021-06-02 22:32:30|||||||||8
1622673170000|2021-06-02 22:32:50|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|38
1622673210000|2021-06-02 22:33:30|||||||||2
1622673230000|2021-06-02 22:33:50|||||||||4
1622673240000|2021-06-02 22:34:00|||||||||1
1622673250000|2021-06-02 22:34:10|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|20
1622673330000|2021-06-02 22:35:30|||||||||8
1622673340000|2021-06-02 22:35:40|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|18
1622673350000|2021-06-02 22:35:50|||||||||21
1622673360000|2021-06-02 22:36:00|||||||||3
1622673370000|2021-06-02 22:36:10|4209.25|4208.65|4209.63|4209.03|4209.63|4209.03|4209.13|4208.53|38
1622673380000|2021-06-02 22:36:20|||||||||55
1622673420000|2021-06-02 22:37:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|15
1622673430000|2021-06-02 22:37:10|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|5
1622673440000|2021-06-02 22:37:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|13
1622673480000|2021-06-02 22:38:00|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|31
1622673500000|2021-06-02 22:38:20|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|15
1622673530000|2021-06-02 22:38:50|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|32
1622673560000|2021-06-02 22:39:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|11
1622673570000|2021-06-02 22:39:30|||||||||2
1622673580000|2021-06-02 22:39:40|||||||||1
1622673600000|2021-06-02 22:40:00|||||||||5
1622673620000|2021-06-02 22:40:20|||||||||2
1622673650000|2021-06-02 22:40:50|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|15
1622673670000|2021-06-02 22:41:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|12
1622673690000|2021-06-02 22:41:30|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|29
1622673720000|2021-06-02 22:42:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|20
1622673730000|2021-06-02 22:42:10|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|8
1622673740000|2021-06-02 22:42:20|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|16
1622673750000|2021-06-02 22:42:30|||||||||5
1622673760000|2021-06-02 22:42:40|||||||||3
1622673770000|2021-06-02 22:42:50|||||||||43
1622673810000|2021-06-02 22:43:30|||||||||30
1622673850000|2021-06-02 22:44:10|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|45
1622673870000|2021-06-02 22:44:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|7
1622673890000|2021-06-02 22:44:50|||||||||2
1622673900000|2021-06-02 22:45:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|12
1622673930000|2021-06-02 22:45:30|||||||||3
1622673940000|2021-06-02 22:45:40|||||||||2
1622673960000|2021-06-02 22:46:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|4
1622673980000|2021-06-02 22:46:20|||||||||14
1622674000000|2021-06-02 22:46:40|||||||||1
1622674020000|2021-06-02 22:47:00|||||||||10
1622674050000|2021-06-02 22:47:30|||||||||27
1622674100000|2021-06-02 22:48:20|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|14
1622674110000|2021-06-02 22:48:30|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|45
1622674120000|2021-06-02 22:48:40|||||||||19
1622674130000|2021-06-02 22:48:50|||||||||1
1622674140000|2021-06-02 22:49:00|||||||||34
1622674200000|2021-06-02 22:50:00|||||||||57
1622674210000|2021-06-02 22:50:10|||||||||1
1622674230000|2021-06-02 22:50:30|||||||||3
1622674250000|2021-06-02 22:50:50|||||||||2
1622674260000|2021-06-02 22:51:00|||||||||4
1622674280000|2021-06-02 22:51:20|||||||||4
1622674290000|2021-06-02 22:51:30|||||||||2
1622674300000|2021-06-02 22:51:40|||||||||1
1622674310000|2021-06-02 22:51:50|||||||||2
1622674320000|2021-06-02 22:52:00|||||||||2
1622674330000|2021-06-02 22:52:10|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|21
1622674350000|2021-06-02 22:52:30|||||||||2
1622674360000|2021-06-02 22:52:40|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|7
1622674390000|2021-06-02 22:53:10|||||||||3
1622674410000|2021-06-02 22:53:30|||||||||1
1622674420000|2021-06-02 22:53:40|||||||||2
1622674430000|2021-06-02 22:53:50|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|17
1622674440000|2021-06-02 22:54:00|||||||||1
1622674470000|2021-06-02 22:54:30|||||||||3
1622674480000|2021-06-02 22:54:40|||||||||1
1622674500000|2021-06-02 22:55:00|||||||||13
1622674510000|2021-06-02 22:55:10|||||||||1
1622674540000|2021-06-02 22:55:40|||||||||4
1622674550000|2021-06-02 22:55:50|||||||||2
1622674560000|2021-06-02 22:56:00|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|28
1622674590000|2021-06-02 22:56:30|||||||||3
1622674600000|2021-06-02 22:56:40|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|11
1622674610000|2021-06-02 22:56:50|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|9
1622674630000|2021-06-02 22:57:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|9
1622674690000|2021-06-02 22:58:10|||||||||4
1622674700000|2021-06-02 22:58:20|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|31
1622674710000|2021-06-02 22:58:30|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|5
1622674740000|2021-06-02 22:59:00|||||||||1
1622674780000|2021-06-02 22:59:40|||||||||4
1622674800000|2021-06-02 23:00:00|||||||||2
1622674810000|2021-06-02 23:00:10|4208.88|4208.28|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|26
1622674840000|2021-06-02 23:00:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|17
1622674870000|2021-06-02 23:01:10|||||||||2
1622674880000|2021-06-02 23:01:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|17
1622674890000|2021-06-02 23:01:30|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|10
1622674900000|2021-06-02 23:01:40|||||||||1
1622674930000|2021-06-02 23:02:10|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|22
1622674940000|2021-06-02 23:02:20|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|13
1622674950000|2021-06-02 23:02:30|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|11
1622674970000|2021-06-02 23:02:50|||||||||2
1622674980000|2021-06-02 23:03:00|||||||||3
1622675000000|2021-06-02 23:03:20|||||||||1
1622675010000|2021-06-02 23:03:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|16
1622675030000|2021-06-02 23:03:50|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|20
1622675060000|2021-06-02 23:04:20|||||||||7
1622675070000|2021-06-02 23:04:30|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|31
1622675090000|2021-06-02 23:04:50|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|121
1622675100000|2021-06-02 23:05:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|12
1622675110000|2021-06-02 23:05:10|||||||||6
1622675120000|2021-06-02 23:05:20|||||||||7
1622675130000|2021-06-02 23:05:30|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|9
1622675140000|2021-06-02 23:05:40|||||||||2
1622675150000|2021-06-02 23:05:50|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|16
1622675160000|2021-06-02 23:06:00|||||||||2
1622675190000|2021-06-02 23:06:30|||||||||1
1622675200000|2021-06-02 23:06:40|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|16
1622675210000|2021-06-02 23:06:50|||||||||2
1622675220000|2021-06-02 23:07:00|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|13
1622675240000|2021-06-02 23:07:20|||||||||1
1622675250000|2021-06-02 23:07:30|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|22
1622675260000|2021-06-02 23:07:40|4208.75|4208.15|4208.38|4207.78|4208.75|4208.15|4208.38|4207.78|45
1622675280000|2021-06-02 23:08:00|||||||||5
1622675290000|2021-06-02 23:08:10|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|20
1622675310000|2021-06-02 23:08:30|||||||||2
1622675330000|2021-06-02 23:08:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|10
1622675340000|2021-06-02 23:09:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|6
1622675360000|2021-06-02 23:09:20|||||||||1
1622675390000|2021-06-02 23:09:50|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|19
1622675400000|2021-06-02 23:10:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|3
1622675420000|2021-06-02 23:10:20|||||||||2
1622675460000|2021-06-02 23:11:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|21
1622675480000|2021-06-02 23:11:20|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|6
1622675500000|2021-06-02 23:11:40|||||||||5
1622675510000|2021-06-02 23:11:50|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|25
1622675520000|2021-06-02 23:12:00|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|16
1622675540000|2021-06-02 23:12:20|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|3
1622675550000|2021-06-02 23:12:30|||||||||2
1622675610000|2021-06-02 23:13:30|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|27
1622675630000|2021-06-02 23:13:50|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|9
1622675660000|2021-06-02 23:14:20|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|30
1622675670000|2021-06-02 23:14:30|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|4208.75|4208.15|1
1622675690000|2021-06-02 23:14:50|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|2
1622675700000|2021-06-02 23:15:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|7
1622675710000|2021-06-02 23:15:10|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|11
1622675740000|2021-06-02 23:15:40|||||||||15
1622675750000|2021-06-02 23:15:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|14
1622675760000|2021-06-02 23:16:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|5
1622675770000|2021-06-02 23:16:10|||||||||10
1622675780000|2021-06-02 23:16:20|||||||||4
1622675790000|2021-06-02 23:16:30|||||||||3
1622675800000|2021-06-02 23:16:40|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|16
1622675810000|2021-06-02 23:16:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|10
1622675820000|2021-06-02 23:17:00|||||||||21
1622675840000|2021-06-02 23:17:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|19
1622675850000|2021-06-02 23:17:30|||||||||3
1622675860000|2021-06-02 23:17:40|||||||||4
1622675900000|2021-06-02 23:18:20|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|35
1622675910000|2021-06-02 23:18:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|13
1622675920000|2021-06-02 23:18:40|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|7
1622675940000|2021-06-02 23:19:00|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|3
1622675950000|2021-06-02 23:19:10|||||||||80
1622675960000|2021-06-02 23:19:20|||||||||1
1622675990000|2021-06-02 23:19:50|||||||||2
1622676000000|2021-06-02 23:20:00|||||||||2
1622676010000|2021-06-02 23:20:10|||||||||3
1622676030000|2021-06-02 23:20:30|||||||||2
1622676040000|2021-06-02 23:20:40|||||||||12
1622676060000|2021-06-02 23:21:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|29
1622676070000|2021-06-02 23:21:10|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|19
1622676080000|2021-06-02 23:21:20|||||||||1
1622676090000|2021-06-02 23:21:30|||||||||2
1622676120000|2021-06-02 23:22:00|||||||||4
1622676150000|2021-06-02 23:22:30|||||||||3
1622676170000|2021-06-02 23:22:50|||||||||7
1622676180000|2021-06-02 23:23:00|||||||||1
1622676190000|2021-06-02 23:23:10|||||||||1
1622676210000|2021-06-02 23:23:30|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|53
1622676220000|2021-06-02 23:23:40|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|85
1622676240000|2021-06-02 23:24:00|||||||||1
1622676250000|2021-06-02 23:24:10|||||||||3
1622676260000|2021-06-02 23:24:20|||||||||1
1622676270000|2021-06-02 23:24:30|4209.13|4208.53|4208.63|4208.03|4209.13|4208.53|4208.5|4207.9|331
1622676330000|2021-06-02 23:25:30|||||||||3
1622676350000|2021-06-02 23:25:50|||||||||4
1622676380000|2021-06-02 23:26:20|||||||||3
1622676390000|2021-06-02 23:26:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|44
1622676400000|2021-06-02 23:26:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|9
1622676410000|2021-06-02 23:26:50|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|4
1622676430000|2021-06-02 23:27:10|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|13
1622676440000|2021-06-02 23:27:20|||||||||1
1622676500000|2021-06-02 23:28:20|||||||||2
1622676510000|2021-06-02 23:28:30|||||||||1
1622676520000|2021-06-02 23:28:40|||||||||2
1622676540000|2021-06-02 23:29:00|||||||||1
1622676550000|2021-06-02 23:29:10|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|17
1622676560000|2021-06-02 23:29:20|4209|4208.4|4208.75|4208.15|4209|4208.4|4208.75|4208.15|28
1622676570000|2021-06-02 23:29:30|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|34
1622676590000|2021-06-02 23:29:50|||||||||1
1622676600000|2021-06-02 23:30:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|26
1622676640000|2021-06-02 23:30:40|4209.25|4208.65|4209.13|4208.53|4209.25|4208.65|4209.13|4208.53|50
1622676650000|2021-06-02 23:30:50|||||||||3
1622676660000|2021-06-02 23:31:00|||||||||3
1622676690000|2021-06-02 23:31:30|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|30
1622676700000|2021-06-02 23:31:40|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4209|4208.4|6
1622676730000|2021-06-02 23:32:10|||||||||1
1622676760000|2021-06-02 23:32:40|4209.25|4208.65|4209.13|4208.53|4209.38|4208.78|4209.13|4208.53|27
1622676780000|2021-06-02 23:33:00|||||||||2
1622676830000|2021-06-02 23:33:50|4209.25|4208.65|4209.38|4208.78|4209.38|4208.78|4209.25|4208.65|13
1622676860000|2021-06-02 23:34:20|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|25
1622676870000|2021-06-02 23:34:30|||||||||4
1622676880000|2021-06-02 23:34:40|||||||||36
1622676890000|2021-06-02 23:34:50|||||||||1
1622676900000|2021-06-02 23:35:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|14
1622676930000|2021-06-02 23:35:30|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|17
1622676940000|2021-06-02 23:35:40|||||||||1
1622676950000|2021-06-02 23:35:50|||||||||2
1622676960000|2021-06-02 23:36:00|||||||||3
1622676970000|2021-06-02 23:36:10|||||||||3
1622676980000|2021-06-02 23:36:20|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|9
1622677000000|2021-06-02 23:36:40|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|11
1622677010000|2021-06-02 23:36:50|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|0
1622677050000|2021-06-02 23:37:30|||||||||8
1622677060000|2021-06-02 23:37:40|||||||||2
1622677070000|2021-06-02 23:37:50|||||||||5
1622677090000|2021-06-02 23:38:10|||||||||7
1622677120000|2021-06-02 23:38:40|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|17
1622677140000|2021-06-02 23:39:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|9
1622677160000|2021-06-02 23:39:20|||||||||4
1622677180000|2021-06-02 23:39:40|||||||||11
1622677200000|2021-06-02 23:40:00|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|22
1622677210000|2021-06-02 23:40:10|||||||||6
1622677220000|2021-06-02 23:40:20|||||||||7
1622677240000|2021-06-02 23:40:40|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|16
1622677250000|2021-06-02 23:40:50|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|26
1622677260000|2021-06-02 23:41:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|17
1622677270000|2021-06-02 23:41:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|5
1622677280000|2021-06-02 23:41:20|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|4209.5|4208.9|12
1622677290000|2021-06-02 23:41:30|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|10
1622677340000|2021-06-02 23:42:20|||||||||1
1622677400000|2021-06-02 23:43:20|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|38
1622677420000|2021-06-02 23:43:40|4209.5|4208.9|4209.38|4208.78|4209.5|4208.9|4209.38|4208.78|14
1622677440000|2021-06-02 23:44:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|24
1622677450000|2021-06-02 23:44:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.5|4208.9|3
1622677500000|2021-06-02 23:45:00|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|20
1622677520000|2021-06-02 23:45:20|||||||||12
1622677530000|2021-06-02 23:45:30|4209.75|4209.15|4209.5|4208.9|4209.75|4209.15|4209.5|4208.9|20
1622677540000|2021-06-02 23:45:40|4209.63|4209.03|4209.5|4208.9|4209.63|4209.03|4209.38|4208.78|11
1622677550000|2021-06-02 23:45:50|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|2
1622677560000|2021-06-02 23:46:00|||||||||2
1622677570000|2021-06-02 23:46:10|||||||||26
1622677590000|2021-06-02 23:46:30|4209.75|4209.15|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|9
1622677610000|2021-06-02 23:46:50|||||||||1
1622677620000|2021-06-02 23:47:00|||||||||2
1622677630000|2021-06-02 23:47:10|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|5
1622677640000|2021-06-02 23:47:20|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|4209.63|4209.03|10
1622677650000|2021-06-02 23:47:30|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|3
1622677680000|2021-06-02 23:48:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|60
1622677700000|2021-06-02 23:48:20|4209.88|4209.28|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|36
1622677710000|2021-06-02 23:48:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|51
1622677720000|2021-06-02 23:48:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|12
1622677750000|2021-06-02 23:49:10|||||||||3
1622677780000|2021-06-02 23:49:40|||||||||2
1622677790000|2021-06-02 23:49:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|57
1622677800000|2021-06-02 23:50:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|33
1622677810000|2021-06-02 23:50:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|7
1622677820000|2021-06-02 23:50:20|||||||||30
1622677830000|2021-06-02 23:50:30|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|36
1622677840000|2021-06-02 23:50:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|39
1622677850000|2021-06-02 23:50:50|||||||||28
1622677860000|2021-06-02 23:51:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|35
1622677870000|2021-06-02 23:51:10|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|20
1622677880000|2021-06-02 23:51:20|||||||||1
1622677900000|2021-06-02 23:51:40|||||||||17
1622677910000|2021-06-02 23:51:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|7
1622677920000|2021-06-02 23:52:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|6
1622677930000|2021-06-02 23:52:10|||||||||4
1622677940000|2021-06-02 23:52:20|||||||||25
1622677970000|2021-06-02 23:52:50|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|19
1622677980000|2021-06-02 23:53:00|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|16
1622677990000|2021-06-02 23:53:10|||||||||1
1622678000000|2021-06-02 23:53:20|||||||||2
1622678010000|2021-06-02 23:53:30|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|12
1622678030000|2021-06-02 23:53:50|||||||||4
1622678040000|2021-06-02 23:54:00|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|13
1622678050000|2021-06-02 23:54:10|||||||||1
1622678060000|2021-06-02 23:54:20|||||||||2
1622678070000|2021-06-02 23:54:30|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|35
1622678080000|2021-06-02 23:54:40|||||||||6
1622678090000|2021-06-02 23:54:50|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|13
1622678100000|2021-06-02 23:55:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|10
1622678110000|2021-06-02 23:55:10|||||||||14
1622678120000|2021-06-02 23:55:20|||||||||3
1622678130000|2021-06-02 23:55:30|||||||||21
1622678140000|2021-06-02 23:55:40|||||||||1
1622678150000|2021-06-02 23:55:50|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|56
1622678160000|2021-06-02 23:56:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|1
1622678170000|2021-06-02 23:56:10|4210.13|4209.53|4210.25|4209.65|4210.38|4209.78|4210.13|4209.53|15
1622678180000|2021-06-02 23:56:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|6
1622678190000|2021-06-02 23:56:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|28
1622678200000|2021-06-02 23:56:40|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|42
1622678210000|2021-06-02 23:56:50|||||||||35
1622678220000|2021-06-02 23:57:00|4210.25|4209.65|4209.88|4209.28|4210.25|4209.65|4209.88|4209.28|34
1622678230000|2021-06-02 23:57:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|92
1622678240000|2021-06-02 23:57:20|||||||||1
1622678250000|2021-06-02 23:57:30|4210.38|4209.78|4210.88|4210.28|4210.88|4210.28|4210.38|4209.78|106
1622678260000|2021-06-02 23:57:40|||||||||6
1622678270000|2021-06-02 23:57:50|||||||||1
1622678290000|2021-06-02 23:58:10|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|162
1622678300000|2021-06-02 23:58:20|4211|4210.4|4211.38|4210.78|4211.38|4210.78|4210.88|4210.28|42
1622678310000|2021-06-02 23:58:30|||||||||26
1622678320000|2021-06-02 23:58:40|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|37
1622678330000|2021-06-02 23:58:50|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|38
1622678340000|2021-06-02 23:59:00|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|16
1622678350000|2021-06-02 23:59:10|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|38
1622678360000|2021-06-02 23:59:20|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|2
1622678370000|2021-06-02 23:59:30|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|38
1622678380000|2021-06-02 23:59:40|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|35
1622678390000|2021-06-02 23:59:50|4210.63|4210.03|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|37
1622678400000|2021-06-03 00:00:00|4210.88|4210.28|4209.88|4209.28|4210.88|4210.28|4209.88|4209.28|120
1622678410000|2021-06-03 00:00:10|4210|4209.4|4210.5|4209.9|4210.5|4209.9|4209.88|4209.28|35
1622678420000|2021-06-03 00:00:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|47
1622678430000|2021-06-03 00:00:30|4210.5|4209.9|4210.25|4209.65|4210.5|4209.9|4210.13|4209.53|21
1622678440000|2021-06-03 00:00:40|4210.38|4209.78|4211|4210.4|4211.13|4210.53|4210.38|4209.78|47
1622678450000|2021-06-03 00:00:50|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|47
1622678460000|2021-06-03 00:01:00|4211.25|4210.65|4211.38|4210.78|4211.63|4211.03|4211.25|4210.65|63
1622678470000|2021-06-03 00:01:10|4211.13|4210.53|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|20
1622678480000|2021-06-03 00:01:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|22
1622678490000|2021-06-03 00:01:30|4211.25|4210.65|4211.63|4211.03|4211.63|4211.03|4211.25|4210.65|33
1622678500000|2021-06-03 00:01:40|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|30
1622678510000|2021-06-03 00:01:50|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|28
1622678520000|2021-06-03 00:02:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|60
1622678530000|2021-06-03 00:02:10|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|98
1622678540000|2021-06-03 00:02:20|||||||||5
1622678550000|2021-06-03 00:02:30|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|66
1622678560000|2021-06-03 00:02:40|4212.13|4211.53|4212.63|4212.03|4212.63|4212.03|4212.13|4211.53|128
1622678570000|2021-06-03 00:02:50|||||||||95
1622678580000|2021-06-03 00:03:00|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|131
1622678590000|2021-06-03 00:03:10|4212.75|4212.15|4213.13|4212.53|4213.13|4212.53|4212.75|4212.15|103
1622678600000|2021-06-03 00:03:20|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|136
1622678610000|2021-06-03 00:03:30|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|54
1622678620000|2021-06-03 00:03:40|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|69
1622678630000|2021-06-03 00:03:50|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|15
1622678640000|2021-06-03 00:04:00|4212.88|4212.28|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|74
1622678650000|2021-06-03 00:04:10|4212.5|4211.9|4212.63|4212.03|4212.75|4212.15|4212.38|4211.78|31
1622678660000|2021-06-03 00:04:20|4212.5|4211.9|4212.38|4211.78|4212.63|4212.03|4212.13|4211.53|55
1622678670000|2021-06-03 00:04:30|4212.5|4211.9|4212.13|4211.53|4212.5|4211.9|4212.13|4211.53|20
1622678680000|2021-06-03 00:04:40|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|45
1622678690000|2021-06-03 00:04:50|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|63
1622678700000|2021-06-03 00:05:00|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|47
1622678710000|2021-06-03 00:05:10|4212.63|4212.03|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|48
1622678720000|2021-06-03 00:05:20|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|29
1622678730000|2021-06-03 00:05:30|4212.75|4212.15|4212.88|4212.28|4213|4212.4|4212.63|4212.03|48
1622678740000|2021-06-03 00:05:40|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|30
1622678750000|2021-06-03 00:05:50|4212.38|4211.78|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|30
1622678760000|2021-06-03 00:06:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|67
1622678770000|2021-06-03 00:06:10|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|63
1622678780000|2021-06-03 00:06:20|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|5
1622678790000|2021-06-03 00:06:30|||||||||9
1622678800000|2021-06-03 00:06:40|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|147
1622678810000|2021-06-03 00:06:50|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|41
1622678820000|2021-06-03 00:07:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|50
1622678830000|2021-06-03 00:07:10|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|102
1622678840000|2021-06-03 00:07:20|4213|4212.4|4212.75|4212.15|4213|4212.4|4212.75|4212.15|33
1622678850000|2021-06-03 00:07:30|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|41
1622678860000|2021-06-03 00:07:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|45
1622678870000|2021-06-03 00:07:50|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|6
1622678880000|2021-06-03 00:08:00|4212.88|4212.28|4213.13|4212.53|4213.63|4213.03|4212.75|4212.15|253
1622678890000|2021-06-03 00:08:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4212.88|4212.28|76
1622678900000|2021-06-03 00:08:20|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|34
1622678910000|2021-06-03 00:08:30|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|58
1622678920000|2021-06-03 00:08:40|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|28
1622678930000|2021-06-03 00:08:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|36
1622678940000|2021-06-03 00:09:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|45
1622678950000|2021-06-03 00:09:10|4213.25|4212.65|4213.38|4212.78|4213.63|4213.03|4213.25|4212.65|52
1622678960000|2021-06-03 00:09:20|4213.5|4212.9|4213.25|4212.65|4213.63|4213.03|4213.25|4212.65|45
1622678970000|2021-06-03 00:09:30|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|41
1622678990000|2021-06-03 00:09:50|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|48
1622679000000|2021-06-03 00:10:00|4213|4212.4|4213.13|4212.53|4213.38|4212.78|4213|4212.4|82
1622679010000|2021-06-03 00:10:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|82
1622679020000|2021-06-03 00:10:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|14
1622679030000|2021-06-03 00:10:30|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|39
1622679040000|2021-06-03 00:10:40|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|40
1622679050000|2021-06-03 00:10:50|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|42
1622679060000|2021-06-03 00:11:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|32
1622679070000|2021-06-03 00:11:10|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|16
1622679080000|2021-06-03 00:11:20|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|50
1622679090000|2021-06-03 00:11:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|21
1622679120000|2021-06-03 00:12:00|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|61
1622679130000|2021-06-03 00:12:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|32
1622679140000|2021-06-03 00:12:20|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|29
1622679150000|2021-06-03 00:12:30|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|6
1622679160000|2021-06-03 00:12:40|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|7
1622679180000|2021-06-03 00:13:00|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|42
1622679190000|2021-06-03 00:13:10|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|26
1622679200000|2021-06-03 00:13:20|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|21
1622679220000|2021-06-03 00:13:40|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|62
1622679230000|2021-06-03 00:13:50|||||||||2
1622679240000|2021-06-03 00:14:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|39
1622679260000|2021-06-03 00:14:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|32
1622679270000|2021-06-03 00:14:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|43
1622679280000|2021-06-03 00:14:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|4
1622679290000|2021-06-03 00:14:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|18
1622679300000|2021-06-03 00:15:00|||||||||3
1622679310000|2021-06-03 00:15:10|4213|4212.4|4213|4212.4|4213|4212.4|4213|4212.4|24
1622679320000|2021-06-03 00:15:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|12
1622679330000|2021-06-03 00:15:30|||||||||1
1622679350000|2021-06-03 00:15:50|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|58
1622679360000|2021-06-03 00:16:00|||||||||59
1622679370000|2021-06-03 00:16:10|||||||||19
1622679390000|2021-06-03 00:16:30|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|69
1622679400000|2021-06-03 00:16:40|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|14
1622679410000|2021-06-03 00:16:50|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|17
1622679420000|2021-06-03 00:17:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|50
1622679430000|2021-06-03 00:17:10|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|28
1622679440000|2021-06-03 00:17:20|||||||||3
1622679450000|2021-06-03 00:17:30|||||||||1
1622679460000|2021-06-03 00:17:40|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|43
1622679470000|2021-06-03 00:17:50|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|23
1622679480000|2021-06-03 00:18:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|15
1622679490000|2021-06-03 00:18:10|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|15
1622679500000|2021-06-03 00:18:20|||||||||35
1622679510000|2021-06-03 00:18:30|||||||||7
1622679530000|2021-06-03 00:18:50|4213.13|4212.53|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|26
1622679540000|2021-06-03 00:19:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|34
1622679550000|2021-06-03 00:19:10|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|37
1622679560000|2021-06-03 00:19:20|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|17
1622679600000|2021-06-03 00:20:00|4213.25|4212.65|4213.63|4213.03|4213.63|4213.03|4213.25|4212.65|62
1622679610000|2021-06-03 00:20:10|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|13
1622679620000|2021-06-03 00:20:20|||||||||1
1622679630000|2021-06-03 00:20:30|||||||||2
1622679650000|2021-06-03 00:20:50|||||||||2
1622679660000|2021-06-03 00:21:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|16
1622679670000|2021-06-03 00:21:10|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|21
1622679680000|2021-06-03 00:21:20|4212.88|4212.28|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|96
1622679690000|2021-06-03 00:21:30|4212.63|4212.03|4212.38|4211.78|4212.75|4212.15|4212.38|4211.78|52
1622679700000|2021-06-03 00:21:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|47
1622679710000|2021-06-03 00:21:50|||||||||79
1622679720000|2021-06-03 00:22:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|27
1622679730000|2021-06-03 00:22:10|||||||||57
1622679740000|2021-06-03 00:22:20|||||||||18
1622679750000|2021-06-03 00:22:30|||||||||6
1622679760000|2021-06-03 00:22:40|||||||||10
1622679770000|2021-06-03 00:22:50|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|17
1622679780000|2021-06-03 00:23:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|24
1622679790000|2021-06-03 00:23:10|||||||||2
1622679810000|2021-06-03 00:23:30|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|47
1622679820000|2021-06-03 00:23:40|4212.75|4212.15|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|32
1622679830000|2021-06-03 00:23:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|7
1622679840000|2021-06-03 00:24:00|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|61
1622679860000|2021-06-03 00:24:20|||||||||4
1622679870000|2021-06-03 00:24:30|||||||||1
1622679880000|2021-06-03 00:24:40|||||||||1
1622679890000|2021-06-03 00:24:50|||||||||2
1622679900000|2021-06-03 00:25:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|26
1622679910000|2021-06-03 00:25:10|||||||||5
1622679920000|2021-06-03 00:25:20|||||||||3
1622679930000|2021-06-03 00:25:30|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|51
1622679940000|2021-06-03 00:25:40|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|8
1622679950000|2021-06-03 00:25:50|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|25
1622679960000|2021-06-03 00:26:00|||||||||2
1622679970000|2021-06-03 00:26:10|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|93
1622679980000|2021-06-03 00:26:20|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213|4212.4|112
1622679990000|2021-06-03 00:26:30|||||||||4
1622680000000|2021-06-03 00:26:40|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|37
1622680010000|2021-06-03 00:26:50|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|16
1622680030000|2021-06-03 00:27:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|46
1622680040000|2021-06-03 00:27:20|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|48
1622680050000|2021-06-03 00:27:30|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|27
1622680060000|2021-06-03 00:27:40|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|17
1622680080000|2021-06-03 00:28:00|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|44
1622680090000|2021-06-03 00:28:10|||||||||2
1622680100000|2021-06-03 00:28:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|17
1622680120000|2021-06-03 00:28:40|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|7
1622680130000|2021-06-03 00:28:50|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|13
1622680140000|2021-06-03 00:29:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|26
1622680150000|2021-06-03 00:29:10|||||||||7
1622680160000|2021-06-03 00:29:20|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|50
1622680180000|2021-06-03 00:29:40|||||||||6
1622680200000|2021-06-03 00:30:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|49
1622680210000|2021-06-03 00:30:10|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|48
1622680230000|2021-06-03 00:30:30|||||||||4
1622680240000|2021-06-03 00:30:40|||||||||9
1622680250000|2021-06-03 00:30:50|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|39
1622680260000|2021-06-03 00:31:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|43
1622680270000|2021-06-03 00:31:10|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|15
1622680280000|2021-06-03 00:31:20|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|32
1622680290000|2021-06-03 00:31:30|||||||||1
1622680300000|2021-06-03 00:31:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|38
1622680310000|2021-06-03 00:31:50|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|10
1622680320000|2021-06-03 00:32:00|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|20
1622680330000|2021-06-03 00:32:10|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|14
1622680340000|2021-06-03 00:32:20|4213.88|4213.28|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|18
1622680350000|2021-06-03 00:32:30|||||||||13
1622680360000|2021-06-03 00:32:40|||||||||1
1622680370000|2021-06-03 00:32:50|||||||||3
1622680390000|2021-06-03 00:33:10|||||||||2
1622680400000|2021-06-03 00:33:20|4213.75|4213.15|4213.75|4213.15|4213.88|4213.28|4213.75|4213.15|16
1622680410000|2021-06-03 00:33:30|4213.63|4213.03|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|10
1622680420000|2021-06-03 00:33:40|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|31
1622680430000|2021-06-03 00:33:50|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|22
1622680440000|2021-06-03 00:34:00|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|15
1622680450000|2021-06-03 00:34:10|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|12
1622680470000|2021-06-03 00:34:30|||||||||1
1622680490000|2021-06-03 00:34:50|||||||||4
1622680500000|2021-06-03 00:35:00|||||||||7
1622680510000|2021-06-03 00:35:10|||||||||3
1622680520000|2021-06-03 00:35:20|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|27
1622680540000|2021-06-03 00:35:40|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|56
1622680550000|2021-06-03 00:35:50|||||||||6
1622680560000|2021-06-03 00:36:00|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|50
1622680570000|2021-06-03 00:36:10|||||||||27
1622680580000|2021-06-03 00:36:20|4214.13|4213.53|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|71
1622680600000|2021-06-03 00:36:40|||||||||10
1622680610000|2021-06-03 00:36:50|||||||||15
1622680620000|2021-06-03 00:37:00|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|35
1622680630000|2021-06-03 00:37:10|||||||||32
1622680640000|2021-06-03 00:37:20|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|17
1622680660000|2021-06-03 00:37:40|||||||||4
1622680670000|2021-06-03 00:37:50|||||||||5
1622680680000|2021-06-03 00:38:00|||||||||17
1622680690000|2021-06-03 00:38:10|||||||||1
1622680700000|2021-06-03 00:38:20|||||||||4
1622680710000|2021-06-03 00:38:30|||||||||2
1622680720000|2021-06-03 00:38:40|||||||||24
1622680730000|2021-06-03 00:38:50|||||||||5
1622680740000|2021-06-03 00:39:00|||||||||5
1622680770000|2021-06-03 00:39:30|4214.13|4213.53|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|35
1622680780000|2021-06-03 00:39:40|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|7
1622680790000|2021-06-03 00:39:50|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|5
1622680800000|2021-06-03 00:40:00|||||||||5
1622680810000|2021-06-03 00:40:10|||||||||6
1622680820000|2021-06-03 00:40:20|4214.38|4213.78|4214.13|4213.53|4214.38|4213.78|4214.13|4213.53|21
1622680830000|2021-06-03 00:40:30|||||||||11
1622680840000|2021-06-03 00:40:40|||||||||1
1622680850000|2021-06-03 00:40:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|32
1622680870000|2021-06-03 00:41:10|||||||||3
1622680900000|2021-06-03 00:41:40|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|19
1622680910000|2021-06-03 00:41:50|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|5
1622680920000|2021-06-03 00:42:00|||||||||8
1622680930000|2021-06-03 00:42:10|4213.88|4213.28|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|36
1622680940000|2021-06-03 00:42:20|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|9
1622680980000|2021-06-03 00:43:00|||||||||4
1622680990000|2021-06-03 00:43:10|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|11
1622681010000|2021-06-03 00:43:30|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|15
1622681020000|2021-06-03 00:43:40|||||||||3
1622681030000|2021-06-03 00:43:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|18
1622681040000|2021-06-03 00:44:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|15
1622681050000|2021-06-03 00:44:10|4214|4213.4|4214|4213.4|4214|4213.4|4213.88|4213.28|5
1622681060000|2021-06-03 00:44:20|4213.88|4213.28|4214.13|4213.53|4214.13|4213.53|4213.88|4213.28|11
1622681090000|2021-06-03 00:44:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|17
1622681100000|2021-06-03 00:45:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|39
1622681110000|2021-06-03 00:45:10|||||||||3
1622681170000|2021-06-03 00:46:10|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|64
1622681180000|2021-06-03 00:46:20|||||||||5
1622681190000|2021-06-03 00:46:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|59
1622681200000|2021-06-03 00:46:40|||||||||21
1622681210000|2021-06-03 00:46:50|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|22
1622681220000|2021-06-03 00:47:00|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|10
1622681230000|2021-06-03 00:47:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|24
1622681240000|2021-06-03 00:47:20|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|17
1622681250000|2021-06-03 00:47:30|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|5
1622681260000|2021-06-03 00:47:40|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|10
1622681280000|2021-06-03 00:48:00|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|32
1622681290000|2021-06-03 00:48:10|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|5
1622681330000|2021-06-03 00:48:50|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|27
1622681380000|2021-06-03 00:49:40|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|39
1622681410000|2021-06-03 00:50:10|||||||||17
1622681420000|2021-06-03 00:50:20|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|35
1622681450000|2021-06-03 00:50:50|||||||||1
1622681460000|2021-06-03 00:51:00|||||||||7
1622681480000|2021-06-03 00:51:20|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|19
1622681490000|2021-06-03 00:51:30|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|11
1622681500000|2021-06-03 00:51:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|6
1622681510000|2021-06-03 00:51:50|||||||||8
1622681520000|2021-06-03 00:52:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|11
1622681530000|2021-06-03 00:52:10|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|50
1622681540000|2021-06-03 00:52:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|3
1622681570000|2021-06-03 00:52:50|||||||||4
1622681580000|2021-06-03 00:53:00|||||||||1
1622681590000|2021-06-03 00:53:10|||||||||2
1622681620000|2021-06-03 00:53:40|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|28
1622681630000|2021-06-03 00:53:50|||||||||3
1622681640000|2021-06-03 00:54:00|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|58
1622681650000|2021-06-03 00:54:10|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|39
1622681660000|2021-06-03 00:54:20|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|18
1622681670000|2021-06-03 00:54:30|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|4214.38|4213.78|26
1622681680000|2021-06-03 00:54:40|4214.5|4213.9|4214.38|4213.78|4214.5|4213.9|4214.38|4213.78|4
1622681700000|2021-06-03 00:55:00|||||||||7
1622681720000|2021-06-03 00:55:20|||||||||24
1622681740000|2021-06-03 00:55:40|4214.5|4213.9|4214.38|4213.78|4214.63|4214.03|4214.38|4213.78|9
1622681750000|2021-06-03 00:55:50|||||||||4
1622681770000|2021-06-03 00:56:10|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.5|4213.9|15
1622681790000|2021-06-03 00:56:30|4214.88|4214.28|4214.63|4214.03|4214.88|4214.28|4214.63|4214.03|77
1622681800000|2021-06-03 00:56:40|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|4214.88|4214.28|47
1622681810000|2021-06-03 00:56:50|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|4215.13|4214.53|86
1622681820000|2021-06-03 00:57:00|4215.25|4214.65|4215.38|4214.78|4215.63|4215.03|4215.25|4214.65|209
1622681830000|2021-06-03 00:57:10|4215.25|4214.65|4215|4214.4|4215.38|4214.78|4215|4214.4|47
1622681840000|2021-06-03 00:57:20|4215.13|4214.53|4214.88|4214.28|4215.13|4214.53|4214.88|4214.28|15
1622681850000|2021-06-03 00:57:30|||||||||18
1622681860000|2021-06-03 00:57:40|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.75|4214.15|24
1622681870000|2021-06-03 00:57:50|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.75|4214.15|1
1622681880000|2021-06-03 00:58:00|||||||||3
1622681900000|2021-06-03 00:58:20|4214.63|4214.03|4214.88|4214.28|4214.88|4214.28|4214.63|4214.03|42
1622681920000|2021-06-03 00:58:40|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|9
1622681970000|2021-06-03 00:59:30|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|23
1622681980000|2021-06-03 00:59:40|||||||||4
1622682000000|2021-06-03 01:00:00|4214.75|4214.15|4214.63|4214.03|4214.75|4214.15|4214.63|4214.03|25
1622682030000|2021-06-03 01:00:30|4214.38|4213.78|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|64
1622682040000|2021-06-03 01:00:40|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|8
1622682050000|2021-06-03 01:00:50|4214.5|4213.9|4214.63|4214.03|4214.63|4214.03|4214.38|4213.78|32
1622682060000|2021-06-03 01:01:00|4214.5|4213.9|4214.13|4213.53|4214.5|4213.9|4214.13|4213.53|11
1622682070000|2021-06-03 01:01:10|4214.25|4213.65|4214.13|4213.53|4214.25|4213.65|4214.13|4213.53|18
1622682080000|2021-06-03 01:01:20|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|24
1622682100000|2021-06-03 01:01:40|4213.63|4213.03|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|119
1622682110000|2021-06-03 01:01:50|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|63
1622682120000|2021-06-03 01:02:00|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|21
1622682130000|2021-06-03 01:02:10|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|16
1622682140000|2021-06-03 01:02:20|||||||||22
1622682150000|2021-06-03 01:02:30|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|16
1622682160000|2021-06-03 01:02:40|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|34
1622682170000|2021-06-03 01:02:50|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|28
1622682180000|2021-06-03 01:03:00|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|4
1622682190000|2021-06-03 01:03:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|15
1622682200000|2021-06-03 01:03:20|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|22
1622682210000|2021-06-03 01:03:30|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|11
1622682220000|2021-06-03 01:03:40|4214|4213.4|4213.88|4213.28|4214|4213.4|4213.88|4213.28|33
1622682230000|2021-06-03 01:03:50|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|11
1622682240000|2021-06-03 01:04:00|||||||||3
1622682260000|2021-06-03 01:04:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|35
1622682280000|2021-06-03 01:04:40|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|11
1622682290000|2021-06-03 01:04:50|||||||||1
1622682300000|2021-06-03 01:05:00|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|20
1622682320000|2021-06-03 01:05:20|||||||||4
1622682350000|2021-06-03 01:05:50|||||||||7
1622682360000|2021-06-03 01:06:00|||||||||8
1622682380000|2021-06-03 01:06:20|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|39
1622682400000|2021-06-03 01:06:40|||||||||5
1622682410000|2021-06-03 01:06:50|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|32
1622682420000|2021-06-03 01:07:00|||||||||3
1622682440000|2021-06-03 01:07:20|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|61
1622682450000|2021-06-03 01:07:30|||||||||16
1622682470000|2021-06-03 01:07:50|||||||||5
1622682480000|2021-06-03 01:08:00|||||||||6
1622682490000|2021-06-03 01:08:10|||||||||1
1622682500000|2021-06-03 01:08:20|||||||||1
1622682510000|2021-06-03 01:08:30|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|23
1622682530000|2021-06-03 01:08:50|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|162
1622682540000|2021-06-03 01:09:00|||||||||13
1622682570000|2021-06-03 01:09:30|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|29
1622682590000|2021-06-03 01:09:50|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|36
1622682610000|2021-06-03 01:10:10|||||||||2
1622682620000|2021-06-03 01:10:20|||||||||8
1622682630000|2021-06-03 01:10:30|||||||||1
1622682640000|2021-06-03 01:10:40|4213.13|4212.53|4213.25|4212.65|4213.38|4212.78|4213.13|4212.53|46
1622682650000|2021-06-03 01:10:50|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|9
1622682670000|2021-06-03 01:11:10|||||||||2
1622682690000|2021-06-03 01:11:30|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|24
1622682710000|2021-06-03 01:11:50|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|31
1622682720000|2021-06-03 01:12:00|||||||||33
1622682730000|2021-06-03 01:12:10|||||||||4
1622682740000|2021-06-03 01:12:20|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|4213.5|4212.9|0
1622682750000|2021-06-03 01:12:30|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|14
1622682760000|2021-06-03 01:12:40|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|37
1622682770000|2021-06-03 01:12:50|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|13
1622682780000|2021-06-03 01:13:00|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|30
1622682790000|2021-06-03 01:13:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|20
1622682820000|2021-06-03 01:13:40|||||||||6
1622682830000|2021-06-03 01:13:50|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|22
1622682840000|2021-06-03 01:14:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|20
1622682860000|2021-06-03 01:14:20|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|0
1622682870000|2021-06-03 01:14:30|||||||||2
1622682880000|2021-06-03 01:14:40|4213.38|4212.78|4213.25|4212.65|4213.38|4212.78|4213.13|4212.53|23
1622682890000|2021-06-03 01:14:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|1
1622682900000|2021-06-03 01:15:00|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|85
1622682910000|2021-06-03 01:15:10|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.5|4211.9|190
1622682920000|2021-06-03 01:15:20|4212.38|4211.78|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|186
1622682930000|2021-06-03 01:15:30|4212.13|4211.53|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|129
1622682940000|2021-06-03 01:15:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|48
1622682950000|2021-06-03 01:15:50|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|27
1622682970000|2021-06-03 01:16:10|4211.88|4211.28|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|36
1622682980000|2021-06-03 01:16:20|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|64
1622682990000|2021-06-03 01:16:30|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|97
1622683000000|2021-06-03 01:16:40|4211.38|4210.78|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|50
1622683010000|2021-06-03 01:16:50|||||||||16
1622683020000|2021-06-03 01:17:00|||||||||8
1622683030000|2021-06-03 01:17:10|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|14
1622683040000|2021-06-03 01:17:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|31
1622683050000|2021-06-03 01:17:30|||||||||2
1622683060000|2021-06-03 01:17:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|57
1622683070000|2021-06-03 01:17:50|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|25
1622683080000|2021-06-03 01:18:00|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|44
1622683100000|2021-06-03 01:18:20|4211.88|4211.28|4211.75|4211.15|4211.88|4211.28|4211.75|4211.15|14
1622683110000|2021-06-03 01:18:30|4211.63|4211.03|4211.5|4210.9|4211.88|4211.28|4211.38|4210.78|90
1622683120000|2021-06-03 01:18:40|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|44
1622683140000|2021-06-03 01:19:00|||||||||11
1622683150000|2021-06-03 01:19:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|18
1622683170000|2021-06-03 01:19:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|17
1622683180000|2021-06-03 01:19:40|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|10
1622683190000|2021-06-03 01:19:50|||||||||1
1622683200000|2021-06-03 01:20:00|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|29
1622683220000|2021-06-03 01:20:20|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|33
1622683260000|2021-06-03 01:21:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|104
1622683270000|2021-06-03 01:21:10|4212.13|4211.53|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|62
1622683280000|2021-06-03 01:21:20|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|31
1622683290000|2021-06-03 01:21:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|21
1622683300000|2021-06-03 01:21:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|18
1622683310000|2021-06-03 01:21:50|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|16
1622683320000|2021-06-03 01:22:00|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|15
1622683330000|2021-06-03 01:22:10|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|53
1622683340000|2021-06-03 01:22:20|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|7
1622683350000|2021-06-03 01:22:30|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|20
1622683360000|2021-06-03 01:22:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|2
1622683370000|2021-06-03 01:22:50|||||||||3
1622683380000|2021-06-03 01:23:00|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|13
1622683390000|2021-06-03 01:23:10|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|25
1622683400000|2021-06-03 01:23:20|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|12
1622683410000|2021-06-03 01:23:30|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|11
1622683420000|2021-06-03 01:23:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|30
1622683430000|2021-06-03 01:23:50|||||||||2
1622683440000|2021-06-03 01:24:00|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|33
1622683460000|2021-06-03 01:24:20|||||||||1
1622683470000|2021-06-03 01:24:30|4211.88|4211.28|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|56
1622683480000|2021-06-03 01:24:40|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|9
1622683500000|2021-06-03 01:25:00|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|25
1622683510000|2021-06-03 01:25:10|||||||||18
1622683520000|2021-06-03 01:25:20|||||||||1
1622683550000|2021-06-03 01:25:50|||||||||41
1622683570000|2021-06-03 01:26:10|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|37
1622683580000|2021-06-03 01:26:20|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|8
1622683590000|2021-06-03 01:26:30|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|96
1622683600000|2021-06-03 01:26:40|4212.38|4211.78|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|30
1622683660000|2021-06-03 01:27:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|45
1622683670000|2021-06-03 01:27:50|||||||||3
1622683690000|2021-06-03 01:28:10|||||||||5
1622683720000|2021-06-03 01:28:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|25
1622683730000|2021-06-03 01:28:50|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|67
1622683740000|2021-06-03 01:29:00|4213.13|4212.53|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|53
1622683750000|2021-06-03 01:29:10|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|24
1622683760000|2021-06-03 01:29:20|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|24
1622683770000|2021-06-03 01:29:30|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|10
1622683780000|2021-06-03 01:29:40|4213.25|4212.65|4213.25|4212.65|4213.38|4212.78|4213.13|4212.53|20
1622683790000|2021-06-03 01:29:50|4213.13|4212.53|4213.25|4212.65|4213.38|4212.78|4213.13|4212.53|25
1622683800000|2021-06-03 01:30:00|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|33
1622683810000|2021-06-03 01:30:10|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|15
1622683830000|2021-06-03 01:30:30|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|9
1622683840000|2021-06-03 01:30:40|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|132
1622683860000|2021-06-03 01:31:00|4212.63|4212.03|4213|4212.4|4213.13|4212.53|4212.63|4212.03|34
1622683870000|2021-06-03 01:31:10|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|21
1622683880000|2021-06-03 01:31:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|9
1622683890000|2021-06-03 01:31:30|4213|4212.4|4213.38|4212.78|4213.38|4212.78|4213|4212.4|14
1622683900000|2021-06-03 01:31:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|15
1622683910000|2021-06-03 01:31:50|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|25
1622683920000|2021-06-03 01:32:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|18
1622683930000|2021-06-03 01:32:10|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|51
1622683940000|2021-06-03 01:32:20|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|26
1622683950000|2021-06-03 01:32:30|||||||||32
1622683960000|2021-06-03 01:32:40|||||||||8
1622683970000|2021-06-03 01:32:50|4214.13|4213.53|4214|4213.4|4214.13|4213.53|4213.88|4213.28|31
1622683980000|2021-06-03 01:33:00|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|20
1622683990000|2021-06-03 01:33:10|4214|4213.4|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|9
1622684010000|2021-06-03 01:33:30|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|40
1622684030000|2021-06-03 01:33:50|||||||||7
1622684040000|2021-06-03 01:34:00|||||||||1
1622684050000|2021-06-03 01:34:10|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|18
1622684060000|2021-06-03 01:34:20|4213.63|4213.03|4213.75|4213.15|4213.88|4213.28|4213.63|4213.03|37
1622684070000|2021-06-03 01:34:30|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|37
1622684080000|2021-06-03 01:34:40|||||||||4
1622684090000|2021-06-03 01:34:50|||||||||6
1622684100000|2021-06-03 01:35:00|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|30
1622684110000|2021-06-03 01:35:10|4213.5|4212.9|4213.5|4212.9|4213.63|4213.03|4213.5|4212.9|9
1622684120000|2021-06-03 01:35:20|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|14
1622684130000|2021-06-03 01:35:30|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|6
1622684140000|2021-06-03 01:35:40|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|32
1622684150000|2021-06-03 01:35:50|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|19
1622684160000|2021-06-03 01:36:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|42
1622684190000|2021-06-03 01:36:30|4214|4213.4|4214|4213.4|4214.13|4213.53|4213.88|4213.28|31
1622684200000|2021-06-03 01:36:40|4214.13|4213.53|4213.88|4213.28|4214.13|4213.53|4213.88|4213.28|3
1622684210000|2021-06-03 01:36:50|4213.63|4213.03|4213.88|4213.28|4213.88|4213.28|4213.63|4213.03|10
1622684220000|2021-06-03 01:37:00|4213.75|4213.15|4213.63|4213.03|4213.88|4213.28|4213.63|4213.03|45
1622684230000|2021-06-03 01:37:10|||||||||11
1622684240000|2021-06-03 01:37:20|4213.75|4213.15|4213.75|4213.15|4213.88|4213.28|4213.63|4213.03|19
1622684250000|2021-06-03 01:37:30|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|11
1622684260000|2021-06-03 01:37:40|||||||||27
1622684270000|2021-06-03 01:37:50|||||||||1
1622684280000|2021-06-03 01:38:00|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|7
1622684290000|2021-06-03 01:38:10|||||||||5
1622684300000|2021-06-03 01:38:20|||||||||25
1622684310000|2021-06-03 01:38:30|||||||||23
1622684320000|2021-06-03 01:38:40|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.25|4213.65|25
1622684330000|2021-06-03 01:38:50|4214.25|4213.65|4214.38|4213.78|4214.38|4213.78|4214.13|4213.53|40
1622684340000|2021-06-03 01:39:00|||||||||3
1622684350000|2021-06-03 01:39:10|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|4214.13|4213.53|32
1622684360000|2021-06-03 01:39:20|||||||||6
1622684390000|2021-06-03 01:39:50|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4214|4213.4|14
1622684400000|2021-06-03 01:40:00|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|4213.88|4213.28|25
1622684430000|2021-06-03 01:40:30|4213.75|4213.15|4213.88|4213.28|4214.13|4213.53|4213.75|4213.15|46
1622684450000|2021-06-03 01:40:50|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|7
1622684460000|2021-06-03 01:41:00|4213.75|4213.15|4213.88|4213.28|4213.88|4213.28|4213.75|4213.15|8
1622684480000|2021-06-03 01:41:20|4213.75|4213.15|4213.63|4213.03|4213.75|4213.15|4213.63|4213.03|5
1622684490000|2021-06-03 01:41:30|||||||||8
1622684500000|2021-06-03 01:41:40|||||||||3
1622684510000|2021-06-03 01:41:50|4213.5|4212.9|4213.5|4212.9|4213.63|4213.03|4213.5|4212.9|37
1622684520000|2021-06-03 01:42:00|4213.38|4212.78|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|26
1622684530000|2021-06-03 01:42:10|4213.5|4212.9|4213.38|4212.78|4213.5|4212.9|4213.38|4212.78|24
1622684540000|2021-06-03 01:42:20|||||||||2
1622684550000|2021-06-03 01:42:30|||||||||6
1622684560000|2021-06-03 01:42:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|46
1622684570000|2021-06-03 01:42:50|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|19
1622684580000|2021-06-03 01:43:00|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|16
1622684600000|2021-06-03 01:43:20|||||||||7
1622684620000|2021-06-03 01:43:40|||||||||5
1622684630000|2021-06-03 01:43:50|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|40
1622684640000|2021-06-03 01:44:00|||||||||2
1622684660000|2021-06-03 01:44:20|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|15
1622684670000|2021-06-03 01:44:30|||||||||3
1622684680000|2021-06-03 01:44:40|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.5|4212.9|15
1622684690000|2021-06-03 01:44:50|||||||||2
1622684700000|2021-06-03 01:45:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|13
1622684710000|2021-06-03 01:45:10|||||||||11
1622684720000|2021-06-03 01:45:20|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|10
1622684730000|2021-06-03 01:45:30|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|29
1622684750000|2021-06-03 01:45:50|||||||||11
1622684760000|2021-06-03 01:46:00|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|33
1622684770000|2021-06-03 01:46:10|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|4
1622684780000|2021-06-03 01:46:20|||||||||2
1622684810000|2021-06-03 01:46:50|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|14
1622684820000|2021-06-03 01:47:00|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|3
1622684840000|2021-06-03 01:47:20|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|11
1622684850000|2021-06-03 01:47:30|||||||||2
1622684870000|2021-06-03 01:47:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|18
1622684880000|2021-06-03 01:48:00|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|13
1622684910000|2021-06-03 01:48:30|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|5
1622684930000|2021-06-03 01:48:50|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|27
1622684940000|2021-06-03 01:49:00|||||||||1
1622684950000|2021-06-03 01:49:10|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|16
1622684970000|2021-06-03 01:49:30|4212.63|4212.03|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|32
1622684980000|2021-06-03 01:49:40|||||||||10
1622684990000|2021-06-03 01:49:50|4212.25|4211.65|4212.25|4211.65|4212.25|4211.65|4212.13|4211.53|36
1622685000000|2021-06-03 01:50:00|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|2
1622685010000|2021-06-03 01:50:10|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.38|4210.78|105
1622685020000|2021-06-03 01:50:20|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|65
1622685030000|2021-06-03 01:50:30|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|28
1622685040000|2021-06-03 01:50:40|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|6
1622685050000|2021-06-03 01:50:50|4211.75|4211.15|4211.75|4211.15|4211.88|4211.28|4211.63|4211.03|43
1622685060000|2021-06-03 01:51:00|4211.88|4211.28|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|49
1622685070000|2021-06-03 01:51:10|||||||||34
1622685080000|2021-06-03 01:51:20|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|21
1622685090000|2021-06-03 01:51:30|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|25
1622685100000|2021-06-03 01:51:40|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|17
1622685110000|2021-06-03 01:51:50|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|41
1622685120000|2021-06-03 01:52:00|4212|4211.4|4212|4211.4|4212.13|4211.53|4211.88|4211.28|21
1622685130000|2021-06-03 01:52:10|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|0
1622685140000|2021-06-03 01:52:20|||||||||2
1622685150000|2021-06-03 01:52:30|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|35
1622685160000|2021-06-03 01:52:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|24
1622685170000|2021-06-03 01:52:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|10
1622685180000|2021-06-03 01:53:00|4212|4211.4|4212|4211.4|4212|4211.4|4211.88|4211.28|24
1622685190000|2021-06-03 01:53:10|4212.13|4211.53|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|24
1622685200000|2021-06-03 01:53:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|8
1622685210000|2021-06-03 01:53:30|||||||||4
1622685220000|2021-06-03 01:53:40|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|35
1622685230000|2021-06-03 01:53:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|17
1622685240000|2021-06-03 01:54:00|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|23
1622685250000|2021-06-03 01:54:10|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|33
1622685260000|2021-06-03 01:54:20|||||||||2
1622685270000|2021-06-03 01:54:30|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|18
1622685280000|2021-06-03 01:54:40|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|51
1622685290000|2021-06-03 01:54:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|14
1622685300000|2021-06-03 01:55:00|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|24
1622685310000|2021-06-03 01:55:10|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|21
1622685320000|2021-06-03 01:55:20|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|7
1622685330000|2021-06-03 01:55:30|||||||||4
1622685340000|2021-06-03 01:55:40|||||||||3
1622685350000|2021-06-03 01:55:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|16
1622685360000|2021-06-03 01:56:00|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|10
1622685370000|2021-06-03 01:56:10|||||||||6
1622685380000|2021-06-03 01:56:20|||||||||1
1622685390000|2021-06-03 01:56:30|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|9
1622685410000|2021-06-03 01:56:50|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|15
1622685420000|2021-06-03 01:57:00|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|6
1622685430000|2021-06-03 01:57:10|||||||||2
1622685440000|2021-06-03 01:57:20|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|17
1622685450000|2021-06-03 01:57:30|4212.5|4211.9|4212.88|4212.28|4212.88|4212.28|4212.5|4211.9|25
1622685460000|2021-06-03 01:57:40|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|12
1622685480000|2021-06-03 01:58:00|||||||||12
1622685490000|2021-06-03 01:58:10|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|22
1622685500000|2021-06-03 01:58:20|4212.5|4211.9|4212.5|4211.9|4212.63|4212.03|4212.5|4211.9|11
1622685510000|2021-06-03 01:58:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|24
1622685520000|2021-06-03 01:58:40|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|13
1622685530000|2021-06-03 01:58:50|||||||||9
1622685540000|2021-06-03 01:59:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|37
1622685570000|2021-06-03 01:59:30|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|32
1622685580000|2021-06-03 01:59:40|||||||||8
1622685590000|2021-06-03 01:59:50|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|49
1622685600000|2021-06-03 02:00:00|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|16
1622685610000|2021-06-03 02:00:10|4213|4212.4|4213|4212.4|4213|4212.4|4212.88|4212.28|9
1622685620000|2021-06-03 02:00:20|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|7
1622685630000|2021-06-03 02:00:30|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|19
1622685640000|2021-06-03 02:00:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|11
1622685650000|2021-06-03 02:00:50|4213|4212.4|4213.38|4212.78|4213.38|4212.78|4212.88|4212.28|31
1622685660000|2021-06-03 02:01:00|||||||||3
1622685670000|2021-06-03 02:01:10|||||||||2
1622685680000|2021-06-03 02:01:20|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|45
1622685690000|2021-06-03 02:01:30|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|11
1622685700000|2021-06-03 02:01:40|||||||||12
1622685710000|2021-06-03 02:01:50|||||||||4
1622685720000|2021-06-03 02:02:00|4213.25|4212.65|4213.38|4212.78|4213.38|4212.78|4213.25|4212.65|11
1622685730000|2021-06-03 02:02:10|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|4213.63|4213.03|23
1622685740000|2021-06-03 02:02:20|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|19
1622685750000|2021-06-03 02:02:30|4213.5|4212.9|4213.63|4213.03|4213.63|4213.03|4213.38|4212.78|5
1622685760000|2021-06-03 02:02:40|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|17
1622685770000|2021-06-03 02:02:50|4213.5|4212.9|4213.38|4212.78|4213.63|4213.03|4213.38|4212.78|7
1622685800000|2021-06-03 02:03:20|4213.13|4212.53|4213.25|4212.65|4213.38|4212.78|4213.13|4212.53|25
1622685810000|2021-06-03 02:03:30|4213.38|4212.78|4212.88|4212.28|4213.38|4212.78|4212.88|4212.28|10
1622685830000|2021-06-03 02:03:50|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|17
1622685840000|2021-06-03 02:04:00|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|19
1622685850000|2021-06-03 02:04:10|4212.75|4212.15|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|43
1622685860000|2021-06-03 02:04:20|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|6
1622685900000|2021-06-03 02:05:00|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|8
1622685910000|2021-06-03 02:05:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|15
1622685920000|2021-06-03 02:05:20|||||||||16
1622685940000|2021-06-03 02:05:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|10
1622685950000|2021-06-03 02:05:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|18
1622685960000|2021-06-03 02:06:00|||||||||2
1622685970000|2021-06-03 02:06:10|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|56
1622685990000|2021-06-03 02:06:30|||||||||39
1622686020000|2021-06-03 02:07:00|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|16
1622686030000|2021-06-03 02:07:10|||||||||1
1622686060000|2021-06-03 02:07:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|8
1622686070000|2021-06-03 02:07:50|||||||||20
1622686080000|2021-06-03 02:08:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|22
1622686130000|2021-06-03 02:08:50|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|4212.63|4212.03|30
1622686150000|2021-06-03 02:09:10|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|29
1622686160000|2021-06-03 02:09:20|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|11
1622686170000|2021-06-03 02:09:30|||||||||5
1622686180000|2021-06-03 02:09:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|17
1622686190000|2021-06-03 02:09:50|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|3
1622686200000|2021-06-03 02:10:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|7
1622686210000|2021-06-03 02:10:10|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|19
1622686220000|2021-06-03 02:10:20|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|15
1622686230000|2021-06-03 02:10:30|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|25
1622686240000|2021-06-03 02:10:40|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|4213.13|4212.53|25
1622686250000|2021-06-03 02:10:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|23
1622686260000|2021-06-03 02:11:00|||||||||2
1622686270000|2021-06-03 02:11:10|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|34
1622686280000|2021-06-03 02:11:20|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|17
1622686300000|2021-06-03 02:11:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|8
1622686310000|2021-06-03 02:11:50|4213.13|4212.53|4213|4212.4|4213.13|4212.53|4213|4212.4|4
1622686320000|2021-06-03 02:12:00|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|7
1622686340000|2021-06-03 02:12:20|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|14
1622686360000|2021-06-03 02:12:40|4212.88|4212.28|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|17
1622686370000|2021-06-03 02:12:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|1
1622686380000|2021-06-03 02:13:00|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|5
1622686390000|2021-06-03 02:13:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|31
1622686400000|2021-06-03 02:13:20|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|7
1622686410000|2021-06-03 02:13:30|4213.13|4212.53|4213|4212.4|4213.13|4212.53|4212.88|4212.28|16
1622686420000|2021-06-03 02:13:40|4212.88|4212.28|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|29
1622686430000|2021-06-03 02:13:50|||||||||27
1622686440000|2021-06-03 02:14:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|15
1622686450000|2021-06-03 02:14:10|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|14
1622686480000|2021-06-03 02:14:40|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|11
1622686490000|2021-06-03 02:14:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|9
1622686500000|2021-06-03 02:15:00|4213.38|4212.78|4213.38|4212.78|4213.38|4212.78|4213.13|4212.53|26
1622686510000|2021-06-03 02:15:10|4213.25|4212.65|4213.13|4212.53|4213.25|4212.65|4213.13|4212.53|2
1622686530000|2021-06-03 02:15:30|||||||||4
1622686550000|2021-06-03 02:15:50|4213|4212.4|4213|4212.4|4213.13|4212.53|4212.88|4212.28|10
1622686560000|2021-06-03 02:16:00|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|10
1622686570000|2021-06-03 02:16:10|||||||||1
1622686580000|2021-06-03 02:16:20|4212.75|4212.15|4212.38|4211.78|4212.75|4212.15|4212.38|4211.78|29
1622686590000|2021-06-03 02:16:30|4212.63|4212.03|4212.38|4211.78|4212.63|4212.03|4212.38|4211.78|38
1622686600000|2021-06-03 02:16:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|17
1622686610000|2021-06-03 02:16:50|4212.38|4211.78|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|11
1622686630000|2021-06-03 02:17:10|||||||||4
1622686650000|2021-06-03 02:17:30|||||||||22
1622686660000|2021-06-03 02:17:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|18
1622686670000|2021-06-03 02:17:50|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|12
1622686760000|2021-06-03 02:19:20|4212.75|4212.15|4213.13|4212.53|4213.13|4212.53|4212.75|4212.15|13
1622686770000|2021-06-03 02:19:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|17
1622686790000|2021-06-03 02:19:50|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|26
1622686800000|2021-06-03 02:20:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|12
1622686810000|2021-06-03 02:20:10|||||||||33
1622686820000|2021-06-03 02:20:20|4213.38|4212.78|4213.25|4212.65|4213.38|4212.78|4213.13|4212.53|21
1622686830000|2021-06-03 02:20:30|4213.13|4212.53|4213.13|4212.53|4213.38|4212.78|4213.13|4212.53|13
1622686840000|2021-06-03 02:20:40|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|4212.88|4212.28|5
1622686860000|2021-06-03 02:21:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|32
1622686870000|2021-06-03 02:21:10|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.75|4212.15|5
1622686880000|2021-06-03 02:21:20|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.88|4212.28|4
1622686890000|2021-06-03 02:21:30|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|11
1622686900000|2021-06-03 02:21:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|1
1622686920000|2021-06-03 02:22:00|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|26
1622686930000|2021-06-03 02:22:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4212.88|4212.28|11
1622686940000|2021-06-03 02:22:20|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|2
1622686950000|2021-06-03 02:22:30|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|19
1622686970000|2021-06-03 02:22:50|4212.88|4212.28|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|18
1622686980000|2021-06-03 02:23:00|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|2
1622687020000|2021-06-03 02:23:40|||||||||26
1622687030000|2021-06-03 02:23:50|4212.88|4212.28|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|28
1622687040000|2021-06-03 02:24:00|||||||||8
1622687050000|2021-06-03 02:24:10|4212.5|4211.9|4212.38|4211.78|4212.5|4211.9|4212.38|4211.78|2
1622687070000|2021-06-03 02:24:30|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.5|4211.9|6
1622687080000|2021-06-03 02:24:40|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4212.38|4211.78|14
1622687090000|2021-06-03 02:24:50|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|0
1622687100000|2021-06-03 02:25:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|6
1622687110000|2021-06-03 02:25:10|||||||||3
1622687120000|2021-06-03 02:25:20|4212.63|4212.03|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|6
1622687130000|2021-06-03 02:25:30|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|3
1622687140000|2021-06-03 02:25:40|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|2
1622687150000|2021-06-03 02:25:50|||||||||1
1622687170000|2021-06-03 02:26:10|4213|4212.4|4213.13|4212.53|4213.13|4212.53|4213|4212.4|12
1622687200000|2021-06-03 02:26:40|4213|4212.4|4212.88|4212.28|4213|4212.4|4212.88|4212.28|54
1622687210000|2021-06-03 02:26:50|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|46
1622687220000|2021-06-03 02:27:00|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|19
1622687230000|2021-06-03 02:27:10|4212.75|4212.15|4212.63|4212.03|4212.88|4212.28|4212.63|4212.03|24
1622687250000|2021-06-03 02:27:30|4212.75|4212.15|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|11
1622687260000|2021-06-03 02:27:40|||||||||19
1622687280000|2021-06-03 02:28:00|||||||||1
1622687290000|2021-06-03 02:28:10|4212.75|4212.15|4212.63|4212.03|4212.75|4212.15|4212.63|4212.03|8
1622687310000|2021-06-03 02:28:30|||||||||3
1622687330000|2021-06-03 02:28:50|4212.5|4211.9|4212.13|4211.53|4212.5|4211.9|4212.13|4211.53|89
1622687340000|2021-06-03 02:29:00|4212.38|4211.78|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|33
1622687360000|2021-06-03 02:29:20|||||||||16
1622687380000|2021-06-03 02:29:40|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.25|4211.65|11
1622687400000|2021-06-03 02:30:00|4212.25|4211.65|4212.25|4211.65|4212.38|4211.78|4212.13|4211.53|34
1622687410000|2021-06-03 02:30:10|4212.13|4211.53|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|16
1622687420000|2021-06-03 02:30:20|||||||||2
1622687430000|2021-06-03 02:30:30|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|10
1622687440000|2021-06-03 02:30:40|4212.25|4211.65|4212.13|4211.53|4212.38|4211.78|4212.13|4211.53|10
1622687450000|2021-06-03 02:30:50|4212.25|4211.65|4212.38|4211.78|4212.38|4211.78|4212.13|4211.53|11
1622687460000|2021-06-03 02:31:00|4212.25|4211.65|4212.13|4211.53|4212.25|4211.65|4212.13|4211.53|5
1622687470000|2021-06-03 02:31:10|||||||||5
1622687480000|2021-06-03 02:31:20|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|49
1622687490000|2021-06-03 02:31:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|30
1622687500000|2021-06-03 02:31:40|||||||||6
1622687510000|2021-06-03 02:31:50|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|19
1622687520000|2021-06-03 02:32:00|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|17
1622687530000|2021-06-03 02:32:10|4212|4211.4|4211.88|4211.28|4212.13|4211.53|4211.88|4211.28|32
1622687540000|2021-06-03 02:32:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|33
1622687550000|2021-06-03 02:32:30|||||||||20
1622687560000|2021-06-03 02:32:40|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|17
1622687570000|2021-06-03 02:32:50|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|6
1622687580000|2021-06-03 02:33:00|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|4
1622687590000|2021-06-03 02:33:10|||||||||1
1622687610000|2021-06-03 02:33:30|4211.38|4210.78|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|75
1622687620000|2021-06-03 02:33:40|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|76
1622687630000|2021-06-03 02:33:50|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|188
1622687640000|2021-06-03 02:34:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|16
1622687650000|2021-06-03 02:34:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|25
1622687660000|2021-06-03 02:34:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|21
1622687670000|2021-06-03 02:34:30|4210.75|4210.15|4210.38|4209.78|4210.75|4210.15|4210.38|4209.78|37
1622687680000|2021-06-03 02:34:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|24
1622687690000|2021-06-03 02:34:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|8
1622687700000|2021-06-03 02:35:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|41
1622687710000|2021-06-03 02:35:10|4210.5|4209.9|4210.13|4209.53|4210.5|4209.9|4210.13|4209.53|104
1622687720000|2021-06-03 02:35:20|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|44
1622687740000|2021-06-03 02:35:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|51
1622687750000|2021-06-03 02:35:50|||||||||34
1622687760000|2021-06-03 02:36:00|4210|4209.4|4210|4209.4|4210.13|4209.53|4209.88|4209.28|27
1622687770000|2021-06-03 02:36:10|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|55
1622687780000|2021-06-03 02:36:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|67
1622687790000|2021-06-03 02:36:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|18
1622687800000|2021-06-03 02:36:40|||||||||5
1622687810000|2021-06-03 02:36:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|19
1622687820000|2021-06-03 02:37:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|27
1622687830000|2021-06-03 02:37:10|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|17
1622687860000|2021-06-03 02:37:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|14
1622687870000|2021-06-03 02:37:50|||||||||7
1622687880000|2021-06-03 02:38:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|31
1622687890000|2021-06-03 02:38:10|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|17
1622687900000|2021-06-03 02:38:20|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|21
1622687910000|2021-06-03 02:38:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|61
1622687920000|2021-06-03 02:38:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|26
1622687930000|2021-06-03 02:38:50|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|32
1622687940000|2021-06-03 02:39:00|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.13|4208.53|184
1622687950000|2021-06-03 02:39:10|4209.5|4208.9|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|16
1622687960000|2021-06-03 02:39:20|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|25
1622687970000|2021-06-03 02:39:30|4209.63|4209.03|4209.63|4209.03|4209.75|4209.15|4209.63|4209.03|6
1622687980000|2021-06-03 02:39:40|||||||||2
1622687990000|2021-06-03 02:39:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|13
1622688000000|2021-06-03 02:40:00|||||||||3
1622688010000|2021-06-03 02:40:10|4210|4209.4|4210.25|4209.65|4210.38|4209.78|4210|4209.4|26
1622688020000|2021-06-03 02:40:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|12
1622688050000|2021-06-03 02:40:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|23
1622688060000|2021-06-03 02:41:00|||||||||1
1622688070000|2021-06-03 02:41:10|4210.5|4209.9|4210.13|4209.53|4210.5|4209.9|4210.13|4209.53|44
1622688080000|2021-06-03 02:41:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|10
1622688090000|2021-06-03 02:41:30|||||||||2
1622688100000|2021-06-03 02:41:40|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|2
1622688110000|2021-06-03 02:41:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|34
1622688120000|2021-06-03 02:42:00|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|15
1622688130000|2021-06-03 02:42:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|7
1622688140000|2021-06-03 02:42:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|10
1622688150000|2021-06-03 02:42:30|||||||||2
1622688160000|2021-06-03 02:42:40|4210.38|4209.78|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|11
1622688170000|2021-06-03 02:42:50|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|5
1622688190000|2021-06-03 02:43:10|||||||||4
1622688200000|2021-06-03 02:43:20|||||||||1
1622688220000|2021-06-03 02:43:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|15
1622688250000|2021-06-03 02:44:10|||||||||3
1622688260000|2021-06-03 02:44:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|6
1622688270000|2021-06-03 02:44:30|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|13
1622688280000|2021-06-03 02:44:40|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|25
1622688290000|2021-06-03 02:44:50|4210.38|4209.78|4210.88|4210.28|4210.88|4210.28|4210.38|4209.78|51
1622688300000|2021-06-03 02:45:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|30
1622688310000|2021-06-03 02:45:10|||||||||1
1622688340000|2021-06-03 02:45:40|||||||||1
1622688350000|2021-06-03 02:45:50|||||||||4
1622688360000|2021-06-03 02:46:00|||||||||12
1622688380000|2021-06-03 02:46:20|||||||||2
1622688390000|2021-06-03 02:46:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|55
1622688400000|2021-06-03 02:46:40|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|13
1622688410000|2021-06-03 02:46:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|18
1622688420000|2021-06-03 02:47:00|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|9
1622688430000|2021-06-03 02:47:10|4211.25|4210.65|4211.25|4210.65|4211.38|4210.78|4211.25|4210.65|18
1622688440000|2021-06-03 02:47:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|0
1622688480000|2021-06-03 02:48:00|||||||||7
1622688490000|2021-06-03 02:48:10|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|13
1622688500000|2021-06-03 02:48:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|14
1622688520000|2021-06-03 02:48:40|||||||||1
1622688530000|2021-06-03 02:48:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|32
1622688540000|2021-06-03 02:49:00|||||||||1
1622688550000|2021-06-03 02:49:10|4210.88|4210.28|4211|4210.4|4211|4210.4|4210.88|4210.28|10
1622688560000|2021-06-03 02:49:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|0
1622688590000|2021-06-03 02:49:50|||||||||15
1622688600000|2021-06-03 02:50:00|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|30
1622688660000|2021-06-03 02:51:00|||||||||13
1622688670000|2021-06-03 02:51:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|17
1622688700000|2021-06-03 02:51:40|||||||||1
1622688710000|2021-06-03 02:51:50|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|23
1622688720000|2021-06-03 02:52:00|||||||||4
1622688840000|2021-06-03 02:54:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|117
1622688850000|2021-06-03 02:54:10|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|31
1622688860000|2021-06-03 02:54:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|6
1622688870000|2021-06-03 02:54:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|35
1622688900000|2021-06-03 02:55:00|||||||||6
1622688910000|2021-06-03 02:55:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|17
1622688960000|2021-06-03 02:56:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|27
1622689000000|2021-06-03 02:56:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|29
1622689010000|2021-06-03 02:56:50|||||||||34
1622689020000|2021-06-03 02:57:00|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|26
1622689040000|2021-06-03 02:57:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|15
1622689050000|2021-06-03 02:57:30|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|22
1622689060000|2021-06-03 02:57:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|14
1622689070000|2021-06-03 02:57:50|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|13
1622689080000|2021-06-03 02:58:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|12
1622689090000|2021-06-03 02:58:10|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|6
1622689100000|2021-06-03 02:58:20|4211.38|4210.78|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|8
1622689110000|2021-06-03 02:58:30|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|2
1622689120000|2021-06-03 02:58:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|8
1622689130000|2021-06-03 02:58:50|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|12
1622689150000|2021-06-03 02:59:10|||||||||2
1622689170000|2021-06-03 02:59:30|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|19
1622689200000|2021-06-03 03:00:00|||||||||4
1622689210000|2021-06-03 03:00:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|7
1622689220000|2021-06-03 03:00:20|||||||||3
1622689230000|2021-06-03 03:00:30|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|26
1622689250000|2021-06-03 03:00:50|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|0
1622689260000|2021-06-03 03:01:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|11
1622689280000|2021-06-03 03:01:20|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|17
1622689290000|2021-06-03 03:01:30|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|7
1622689300000|2021-06-03 03:01:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|4
1622689310000|2021-06-03 03:01:50|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|19
1622689320000|2021-06-03 03:02:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|12
1622689330000|2021-06-03 03:02:10|||||||||2
1622689360000|2021-06-03 03:02:40|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|15
1622689370000|2021-06-03 03:02:50|||||||||2
1622689380000|2021-06-03 03:03:00|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|11
1622689390000|2021-06-03 03:03:10|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|4
1622689410000|2021-06-03 03:03:30|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|7
1622689440000|2021-06-03 03:04:00|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|12
1622689450000|2021-06-03 03:04:10|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|4
1622689550000|2021-06-03 03:05:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|8
1622689570000|2021-06-03 03:06:10|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|60
1622689580000|2021-06-03 03:06:20|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|1
1622689590000|2021-06-03 03:06:30|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|14
1622689600000|2021-06-03 03:06:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|2
1622689610000|2021-06-03 03:06:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|7
1622689620000|2021-06-03 03:07:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|11
1622689650000|2021-06-03 03:07:30|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|9
1622689670000|2021-06-03 03:07:50|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|22
1622689680000|2021-06-03 03:08:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|11
1622689690000|2021-06-03 03:08:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|3
1622689700000|2021-06-03 03:08:20|||||||||1
1622689730000|2021-06-03 03:08:50|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|59
1622689740000|2021-06-03 03:09:00|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|5
1622689750000|2021-06-03 03:09:10|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|11
1622689780000|2021-06-03 03:09:40|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|4
1622689790000|2021-06-03 03:09:50|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|0
1622689800000|2021-06-03 03:10:00|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|3
1622689820000|2021-06-03 03:10:20|||||||||26
1622689840000|2021-06-03 03:10:40|||||||||2
1622689860000|2021-06-03 03:11:00|||||||||44
1622689890000|2021-06-03 03:11:30|||||||||11
1622689910000|2021-06-03 03:11:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|25
1622689920000|2021-06-03 03:12:00|||||||||1
1622689930000|2021-06-03 03:12:10|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|20
1622689940000|2021-06-03 03:12:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|25
1622689970000|2021-06-03 03:12:50|||||||||10
1622689980000|2021-06-03 03:13:00|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|27
1622690010000|2021-06-03 03:13:30|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|30
1622690040000|2021-06-03 03:14:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|7
1622690050000|2021-06-03 03:14:10|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|21
1622690060000|2021-06-03 03:14:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|20
1622690080000|2021-06-03 03:14:40|||||||||1
1622690100000|2021-06-03 03:15:00|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|57
1622690110000|2021-06-03 03:15:10|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|43
1622690120000|2021-06-03 03:15:20|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|7
1622690140000|2021-06-03 03:15:40|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|17
1622690150000|2021-06-03 03:15:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|6
1622690160000|2021-06-03 03:16:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|4
1622690170000|2021-06-03 03:16:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|12
1622690180000|2021-06-03 03:16:20|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|1
1622690190000|2021-06-03 03:16:30|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|22
1622690200000|2021-06-03 03:16:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|4
1622690210000|2021-06-03 03:16:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|0
1622690220000|2021-06-03 03:17:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|9
1622690230000|2021-06-03 03:17:10|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|7
1622690240000|2021-06-03 03:17:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|8
1622690260000|2021-06-03 03:17:40|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|16
1622690280000|2021-06-03 03:18:00|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|16
1622690300000|2021-06-03 03:18:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|13
1622690350000|2021-06-03 03:19:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|26
1622690410000|2021-06-03 03:20:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|12
1622690430000|2021-06-03 03:20:30|||||||||1
1622690480000|2021-06-03 03:21:20|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|10
1622690520000|2021-06-03 03:22:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|16
1622690540000|2021-06-03 03:22:20|||||||||2
1622690550000|2021-06-03 03:22:30|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|20
1622690560000|2021-06-03 03:22:40|||||||||1
1622690570000|2021-06-03 03:22:50|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|14
1622690580000|2021-06-03 03:23:00|||||||||2
1622690590000|2021-06-03 03:23:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|12
1622690600000|2021-06-03 03:23:20|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|18
1622690620000|2021-06-03 03:23:40|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|19
1622690650000|2021-06-03 03:24:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|103
1622690660000|2021-06-03 03:24:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|7
1622690680000|2021-06-03 03:24:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|90
1622690700000|2021-06-03 03:25:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|11
1622690710000|2021-06-03 03:25:10|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|7
1622690720000|2021-06-03 03:25:20|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|16
1622690730000|2021-06-03 03:25:30|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|5
1622690740000|2021-06-03 03:25:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|7
1622690760000|2021-06-03 03:26:00|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|20
1622690780000|2021-06-03 03:26:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|2
1622690800000|2021-06-03 03:26:40|||||||||1
1622690870000|2021-06-03 03:27:50|||||||||2
1622690880000|2021-06-03 03:28:00|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|15
1622690900000|2021-06-03 03:28:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|18
1622690910000|2021-06-03 03:28:30|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|9
1622690920000|2021-06-03 03:28:40|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|3
1622690930000|2021-06-03 03:28:50|||||||||2
1622690940000|2021-06-03 03:29:00|||||||||8
1622690950000|2021-06-03 03:29:10|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|15
1622690960000|2021-06-03 03:29:20|||||||||3
1622690970000|2021-06-03 03:29:30|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|4
1622690980000|2021-06-03 03:29:40|||||||||19
1622691000000|2021-06-03 03:30:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|33
1622691010000|2021-06-03 03:30:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|0
1622691020000|2021-06-03 03:30:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|16
1622691030000|2021-06-03 03:30:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|13
1622691040000|2021-06-03 03:30:40|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|14
1622691070000|2021-06-03 03:31:10|4210.63|4210.03|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|11
1622691080000|2021-06-03 03:31:20|||||||||2
1622691100000|2021-06-03 03:31:40|||||||||2
1622691130000|2021-06-03 03:32:10|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|11
1622691150000|2021-06-03 03:32:30|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|1
1622691160000|2021-06-03 03:32:40|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|6
1622691190000|2021-06-03 03:33:10|||||||||16
1622691200000|2021-06-03 03:33:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|2
1622691210000|2021-06-03 03:33:30|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|11
1622691230000|2021-06-03 03:33:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|1
1622691240000|2021-06-03 03:34:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|18
1622691250000|2021-06-03 03:34:10|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|34
1622691260000|2021-06-03 03:34:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|54
1622691270000|2021-06-03 03:34:30|||||||||1
1622691290000|2021-06-03 03:34:50|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|72
1622691300000|2021-06-03 03:35:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|16
1622691310000|2021-06-03 03:35:10|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|14
1622691320000|2021-06-03 03:35:20|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|0
1622691330000|2021-06-03 03:35:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|14
1622691340000|2021-06-03 03:35:40|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|2
1622691360000|2021-06-03 03:36:00|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|10
1622691370000|2021-06-03 03:36:10|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|7
1622691400000|2021-06-03 03:36:40|||||||||2
1622691410000|2021-06-03 03:36:50|||||||||1
1622691420000|2021-06-03 03:37:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.75|4210.15|23
1622691440000|2021-06-03 03:37:20|||||||||10
1622691450000|2021-06-03 03:37:30|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|4
1622691500000|2021-06-03 03:38:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|39
1622691510000|2021-06-03 03:38:30|||||||||3
1622691520000|2021-06-03 03:38:40|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|30
1622691530000|2021-06-03 03:38:50|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|19
1622691540000|2021-06-03 03:39:00|||||||||2
1622691550000|2021-06-03 03:39:10|||||||||3
1622691560000|2021-06-03 03:39:20|||||||||4
1622691600000|2021-06-03 03:40:00|4211.38|4210.78|4211.5|4210.9|4211.5|4210.9|4211.38|4210.78|26
1622691610000|2021-06-03 03:40:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|38
1622691640000|2021-06-03 03:40:40|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|31
1622691650000|2021-06-03 03:40:50|||||||||1
1622691660000|2021-06-03 03:41:00|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|39
1622691670000|2021-06-03 03:41:10|||||||||1
1622691680000|2021-06-03 03:41:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|32
1622691710000|2021-06-03 03:41:50|4211.38|4210.78|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|10
1622691720000|2021-06-03 03:42:00|4211.5|4210.9|4211.5|4210.9|4211.63|4211.03|4211.5|4210.9|3
1622691730000|2021-06-03 03:42:10|4211.63|4211.03|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|18
1622691740000|2021-06-03 03:42:20|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|0
1622691750000|2021-06-03 03:42:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|10
1622691760000|2021-06-03 03:42:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|2
1622691790000|2021-06-03 03:43:10|||||||||1
1622691820000|2021-06-03 03:43:40|||||||||4
1622691830000|2021-06-03 03:43:50|||||||||13
1622691890000|2021-06-03 03:44:50|||||||||15
1622691900000|2021-06-03 03:45:00|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|20
1622691910000|2021-06-03 03:45:10|||||||||3
1622691920000|2021-06-03 03:45:20|||||||||1
1622691950000|2021-06-03 03:45:50|||||||||2
1622691960000|2021-06-03 03:46:00|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|33
1622691980000|2021-06-03 03:46:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|18
1622691990000|2021-06-03 03:46:30|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|11
1622692020000|2021-06-03 03:47:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|28
1622692050000|2021-06-03 03:47:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|3
1622692070000|2021-06-03 03:47:50|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|13
1622692080000|2021-06-03 03:48:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|7
1622692120000|2021-06-03 03:48:40|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|19
1622692160000|2021-06-03 03:49:20|||||||||5
1622692190000|2021-06-03 03:49:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|9
1622692210000|2021-06-03 03:50:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|12
1622692220000|2021-06-03 03:50:20|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|13
1622692250000|2021-06-03 03:50:50|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|10
1622692270000|2021-06-03 03:51:10|||||||||2
1622692310000|2021-06-03 03:51:50|||||||||3
1622692340000|2021-06-03 03:52:20|||||||||1
1622692350000|2021-06-03 03:52:30|||||||||2
1622692360000|2021-06-03 03:52:40|||||||||1
1622692370000|2021-06-03 03:52:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|16
1622692440000|2021-06-03 03:54:00|||||||||3
1622692450000|2021-06-03 03:54:10|||||||||1
1622692470000|2021-06-03 03:54:30|||||||||2
1622692510000|2021-06-03 03:55:10|||||||||2
1622692530000|2021-06-03 03:55:30|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|27
1622692550000|2021-06-03 03:55:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|4
1622692560000|2021-06-03 03:56:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|11
1622692570000|2021-06-03 03:56:10|4211|4210.4|4211|4210.4|4211|4210.4|4211|4210.4|6
1622692580000|2021-06-03 03:56:20|4210.88|4210.28|4210.88|4210.28|4211|4210.4|4210.88|4210.28|3
1622692590000|2021-06-03 03:56:30|4211|4210.4|4211|4210.4|4211.13|4210.53|4210.88|4210.28|7
1622692600000|2021-06-03 03:56:40|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|0
1622692610000|2021-06-03 03:56:50|||||||||6
1622692660000|2021-06-03 03:57:40|||||||||4
1622692670000|2021-06-03 03:57:50|||||||||3
1622692680000|2021-06-03 03:58:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|16
1622692710000|2021-06-03 03:58:30|||||||||7
1622692730000|2021-06-03 03:58:50|||||||||40
1622692740000|2021-06-03 03:59:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|7
1622692750000|2021-06-03 03:59:10|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|17
1622692770000|2021-06-03 03:59:30|||||||||3
1622692780000|2021-06-03 03:59:40|||||||||1
1622692800000|2021-06-03 04:00:00|||||||||6
1622692810000|2021-06-03 04:00:10|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|10
1622692840000|2021-06-03 04:00:40|||||||||1
1622692870000|2021-06-03 04:01:10|||||||||2
1622692880000|2021-06-03 04:01:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|8
1622692890000|2021-06-03 04:01:30|||||||||1
1622692900000|2021-06-03 04:01:40|||||||||1
1622692910000|2021-06-03 04:01:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|23
1622692920000|2021-06-03 04:02:00|||||||||1
1622692980000|2021-06-03 04:03:00|||||||||20
1622693050000|2021-06-03 04:04:10|||||||||7
1622693060000|2021-06-03 04:04:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|9
1622693080000|2021-06-03 04:04:40|4211.88|4211.28|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|39
1622693090000|2021-06-03 04:04:50|||||||||4
1622693110000|2021-06-03 04:05:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|31
1622693140000|2021-06-03 04:05:40|||||||||1
1622693150000|2021-06-03 04:05:50|||||||||13
1622693160000|2021-06-03 04:06:00|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|17
1622693170000|2021-06-03 04:06:10|||||||||11
1622693180000|2021-06-03 04:06:20|||||||||3
1622693210000|2021-06-03 04:06:50|||||||||4
1622693220000|2021-06-03 04:07:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|6
1622693230000|2021-06-03 04:07:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|10
1622693240000|2021-06-03 04:07:20|||||||||4
1622693260000|2021-06-03 04:07:40|||||||||16
1622693290000|2021-06-03 04:08:10|||||||||2
1622693300000|2021-06-03 04:08:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|6
1622693350000|2021-06-03 04:09:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|20
1622693390000|2021-06-03 04:09:50|||||||||3
1622693400000|2021-06-03 04:10:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|20
1622693440000|2021-06-03 04:10:40|4211.5|4210.9|4211.88|4211.28|4211.88|4211.28|4211.5|4210.9|60
1622693450000|2021-06-03 04:10:50|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|22
1622693460000|2021-06-03 04:11:00|4211.75|4211.15|4211.63|4211.03|4211.88|4211.28|4211.63|4211.03|21
1622693470000|2021-06-03 04:11:10|||||||||1
1622693510000|2021-06-03 04:11:50|||||||||4
1622693530000|2021-06-03 04:12:10|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|13
1622693560000|2021-06-03 04:12:40|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|9
1622693620000|2021-06-03 04:13:40|||||||||4
1622693630000|2021-06-03 04:13:50|||||||||1
1622693640000|2021-06-03 04:14:00|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|17
1622693660000|2021-06-03 04:14:20|||||||||2
1622693670000|2021-06-03 04:14:30|||||||||45
1622693700000|2021-06-03 04:15:00|||||||||4
1622693710000|2021-06-03 04:15:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|11
1622693760000|2021-06-03 04:16:00|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|25
1622693820000|2021-06-03 04:17:00|||||||||39
1622693830000|2021-06-03 04:17:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|7
1622693870000|2021-06-03 04:17:50|||||||||6
1622693890000|2021-06-03 04:18:10|||||||||9
1622693930000|2021-06-03 04:18:50|||||||||10
1622693940000|2021-06-03 04:19:00|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|5
1622693950000|2021-06-03 04:19:10|||||||||2
1622693980000|2021-06-03 04:19:40|||||||||2
1622694010000|2021-06-03 04:20:10|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|24
1622694020000|2021-06-03 04:20:20|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|3
1622694060000|2021-06-03 04:21:00|||||||||2
1622694090000|2021-06-03 04:21:30|||||||||10
1622694150000|2021-06-03 04:22:30|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|4212.38|4211.78|30
1622694170000|2021-06-03 04:22:50|||||||||14
1622694180000|2021-06-03 04:23:00|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|4212.13|4211.53|19
1622694200000|2021-06-03 04:23:20|||||||||6
1622694290000|2021-06-03 04:24:50|||||||||5
1622694320000|2021-06-03 04:25:20|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|22
1622694330000|2021-06-03 04:25:30|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|8
1622694350000|2021-06-03 04:25:50|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|16
1622694370000|2021-06-03 04:26:10|4212|4211.4|4212.13|4211.53|4212.13|4211.53|4212|4211.4|3
1622694390000|2021-06-03 04:26:30|||||||||2
1622694400000|2021-06-03 04:26:40|4211.88|4211.28|4212.13|4211.53|4212.13|4211.53|4211.88|4211.28|11
1622694440000|2021-06-03 04:27:20|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|2
1622694480000|2021-06-03 04:28:00|4212|4211.4|4211.88|4211.28|4212|4211.4|4211.88|4211.28|15
1622694490000|2021-06-03 04:28:10|||||||||3
1622694520000|2021-06-03 04:28:40|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|22
1622694540000|2021-06-03 04:29:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|15
1622694560000|2021-06-03 04:29:20|||||||||2
1622694590000|2021-06-03 04:29:50|||||||||3
1622694630000|2021-06-03 04:30:30|||||||||5
1622694640000|2021-06-03 04:30:40|||||||||8
1622694650000|2021-06-03 04:30:50|||||||||1
1622694680000|2021-06-03 04:31:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|33
1622694690000|2021-06-03 04:31:30|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|21
1622694720000|2021-06-03 04:32:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|38
1622694740000|2021-06-03 04:32:20|||||||||11
1622694760000|2021-06-03 04:32:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|8
1622694780000|2021-06-03 04:33:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|18
1622694810000|2021-06-03 04:33:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|6
1622694870000|2021-06-03 04:34:30|||||||||1
1622694890000|2021-06-03 04:34:50|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|10
1622694900000|2021-06-03 04:35:00|4211.13|4210.53|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|13
1622694930000|2021-06-03 04:35:30|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|4211.5|4210.9|19
1622694940000|2021-06-03 04:35:40|4211.63|4211.03|4211.5|4210.9|4211.63|4211.03|4211.38|4210.78|2
1622694950000|2021-06-03 04:35:50|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|3
1622694960000|2021-06-03 04:36:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|2
1622694990000|2021-06-03 04:36:30|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|9
1622695010000|2021-06-03 04:36:50|||||||||3
1622695050000|2021-06-03 04:37:30|||||||||3
1622695070000|2021-06-03 04:37:50|||||||||4
1622695100000|2021-06-03 04:38:20|||||||||1
1622695120000|2021-06-03 04:38:40|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|29
1622695140000|2021-06-03 04:39:00|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.38|4210.78|15
1622695150000|2021-06-03 04:39:10|||||||||1
1622695160000|2021-06-03 04:39:20|||||||||1
1622695200000|2021-06-03 04:40:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|8
1622695210000|2021-06-03 04:40:10|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|33
1622695230000|2021-06-03 04:40:30|||||||||10
1622695260000|2021-06-03 04:41:00|||||||||3
1622695290000|2021-06-03 04:41:30|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|17
1622695320000|2021-06-03 04:42:00|||||||||7
1622695360000|2021-06-03 04:42:40|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|21
1622695370000|2021-06-03 04:42:50|||||||||1
1622695400000|2021-06-03 04:43:20|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|31
1622695440000|2021-06-03 04:44:00|||||||||6
1622695490000|2021-06-03 04:44:50|||||||||18
1622695520000|2021-06-03 04:45:20|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|64
1622695550000|2021-06-03 04:45:50|||||||||1
1622695590000|2021-06-03 04:46:30|||||||||4
1622695600000|2021-06-03 04:46:40|||||||||1
1622695610000|2021-06-03 04:46:50|||||||||2
1622695620000|2021-06-03 04:47:00|||||||||2
1622695640000|2021-06-03 04:47:20|||||||||2
1622695670000|2021-06-03 04:47:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|12
1622695770000|2021-06-03 04:49:30|||||||||6
1622695790000|2021-06-03 04:49:50|||||||||3
1622695800000|2021-06-03 04:50:00|||||||||3
1622695830000|2021-06-03 04:50:30|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|24
1622695840000|2021-06-03 04:50:40|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|16
1622695850000|2021-06-03 04:50:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|3
1622695860000|2021-06-03 04:51:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|2
1622695880000|2021-06-03 04:51:20|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|7
1622695900000|2021-06-03 04:51:40|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|1
1622695910000|2021-06-03 04:51:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|12
1622695920000|2021-06-03 04:52:00|||||||||1
1622695940000|2021-06-03 04:52:20|||||||||1
1622695950000|2021-06-03 04:52:30|||||||||3
1622695980000|2021-06-03 04:53:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|17
1622695990000|2021-06-03 04:53:10|||||||||1
1622696000000|2021-06-03 04:53:20|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|11
1622696010000|2021-06-03 04:53:30|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|4
1622696040000|2021-06-03 04:54:00|||||||||3
1622696060000|2021-06-03 04:54:20|||||||||10
1622696080000|2021-06-03 04:54:40|||||||||2
1622696100000|2021-06-03 04:55:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|9
1622696120000|2021-06-03 04:55:20|||||||||1
1622696140000|2021-06-03 04:55:40|4211.13|4210.53|4211|4210.4|4211.13|4210.53|4211|4210.4|39
1622696150000|2021-06-03 04:55:50|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|0
1622696160000|2021-06-03 04:56:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|7
1622696170000|2021-06-03 04:56:10|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|2
1622696220000|2021-06-03 04:57:00|||||||||2
1622696230000|2021-06-03 04:57:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|11
1622696250000|2021-06-03 04:57:30|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|6
1622696260000|2021-06-03 04:57:40|||||||||1
1622696270000|2021-06-03 04:57:50|||||||||3
1622696290000|2021-06-03 04:58:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|6
1622696300000|2021-06-03 04:58:20|||||||||1
1622696320000|2021-06-03 04:58:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|16
1622696330000|2021-06-03 04:58:50|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|10
1622696340000|2021-06-03 04:59:00|||||||||2
1622696350000|2021-06-03 04:59:10|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.5|4209.9|16
1622696360000|2021-06-03 04:59:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4
1622696370000|2021-06-03 04:59:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|30
1622696390000|2021-06-03 04:59:50|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|8
1622696400000|2021-06-03 05:00:00|4210.13|4209.53|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|35
1622696410000|2021-06-03 05:00:10|4209.88|4209.28|4210.13|4209.53|4210.25|4209.65|4209.88|4209.28|59
1622696420000|2021-06-03 05:00:20|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|32
1622696430000|2021-06-03 05:00:30|||||||||11
1622696440000|2021-06-03 05:00:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|14
1622696460000|2021-06-03 05:01:00|||||||||4
1622696470000|2021-06-03 05:01:10|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|11
1622696480000|2021-06-03 05:01:20|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|24
1622696490000|2021-06-03 05:01:30|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|20
1622696500000|2021-06-03 05:01:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|32
1622696510000|2021-06-03 05:01:50|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|16
1622696520000|2021-06-03 05:02:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|10
1622696530000|2021-06-03 05:02:10|||||||||9
1622696540000|2021-06-03 05:02:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|20
1622696550000|2021-06-03 05:02:30|4210.38|4209.78|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|13
1622696560000|2021-06-03 05:02:40|||||||||1
1622696570000|2021-06-03 05:02:50|||||||||1
1622696580000|2021-06-03 05:03:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|11
1622696590000|2021-06-03 05:03:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|11
1622696610000|2021-06-03 05:03:30|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|17
1622696620000|2021-06-03 05:03:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|3
1622696630000|2021-06-03 05:03:50|4210.75|4210.15|4211.13|4210.53|4211.13|4210.53|4210.75|4210.15|26
1622696640000|2021-06-03 05:04:00|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|61
1622696650000|2021-06-03 05:04:10|||||||||2
1622696660000|2021-06-03 05:04:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|32
1622696690000|2021-06-03 05:04:50|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|11
1622696700000|2021-06-03 05:05:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|15
1622696710000|2021-06-03 05:05:10|||||||||1
1622696750000|2021-06-03 05:05:50|||||||||2
1622696760000|2021-06-03 05:06:00|4210.88|4210.28|4211|4210.4|4211|4210.4|4210.88|4210.28|15
1622696770000|2021-06-03 05:06:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|0
1622696780000|2021-06-03 05:06:20|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|6
1622696790000|2021-06-03 05:06:30|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|7
1622696800000|2021-06-03 05:06:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|10
1622696810000|2021-06-03 05:06:50|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|5
1622696820000|2021-06-03 05:07:00|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|30
1622696830000|2021-06-03 05:07:10|4210.75|4210.15|4210.75|4210.15|4210.75|4210.15|4210.63|4210.03|10
1622696840000|2021-06-03 05:07:20|4210.63|4210.03|4210.75|4210.15|4210.75|4210.15|4210.63|4210.03|7
1622696850000|2021-06-03 05:07:30|4210.63|4210.03|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|7
1622696880000|2021-06-03 05:08:00|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|51
1622696890000|2021-06-03 05:08:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|25
1622696900000|2021-06-03 05:08:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|6
1622696910000|2021-06-03 05:08:30|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|47
1622696920000|2021-06-03 05:08:40|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|2
1622696950000|2021-06-03 05:09:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|21
1622696960000|2021-06-03 05:09:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|21
1622696970000|2021-06-03 05:09:30|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|4210.5|4209.9|0
1622696980000|2021-06-03 05:09:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|8
1622696990000|2021-06-03 05:09:50|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|16
1622697000000|2021-06-03 05:10:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|16
1622697010000|2021-06-03 05:10:10|4211|4210.4|4211|4210.4|4211|4210.4|4211|4210.4|8
1622697020000|2021-06-03 05:10:20|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|5
1622697040000|2021-06-03 05:10:40|||||||||2
1622697050000|2021-06-03 05:10:50|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|32
1622697060000|2021-06-03 05:11:00|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|5
1622697070000|2021-06-03 05:11:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|13
1622697100000|2021-06-03 05:11:40|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|9
1622697110000|2021-06-03 05:11:50|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|1
1622697130000|2021-06-03 05:12:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|15
1622697140000|2021-06-03 05:12:20|4210.75|4210.15|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|15
1622697150000|2021-06-03 05:12:30|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|15
1622697160000|2021-06-03 05:12:40|||||||||1
1622697170000|2021-06-03 05:12:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|11
1622697180000|2021-06-03 05:13:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|19
1622697200000|2021-06-03 05:13:20|||||||||7
1622697230000|2021-06-03 05:13:50|||||||||4
1622697250000|2021-06-03 05:14:10|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|10
1622697260000|2021-06-03 05:14:20|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|10
1622697270000|2021-06-03 05:14:30|||||||||1
1622697280000|2021-06-03 05:14:40|||||||||1
1622697290000|2021-06-03 05:14:50|||||||||4
1622697300000|2021-06-03 05:15:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211|4210.4|20
1622697320000|2021-06-03 05:15:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|38
1622697340000|2021-06-03 05:15:40|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|40
1622697350000|2021-06-03 05:15:50|||||||||1
1622697360000|2021-06-03 05:16:00|||||||||24
1622697370000|2021-06-03 05:16:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|47
1622697400000|2021-06-03 05:16:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|60
1622697450000|2021-06-03 05:17:30|4211|4210.4|4211|4210.4|4211|4210.4|4210.88|4210.28|31
1622697460000|2021-06-03 05:17:40|4210.88|4210.28|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|1
1622697470000|2021-06-03 05:17:50|||||||||1
1622697480000|2021-06-03 05:18:00|||||||||7
1622697500000|2021-06-03 05:18:20|||||||||6
1622697510000|2021-06-03 05:18:30|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|4211.25|4210.65|3
1622697520000|2021-06-03 05:18:40|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|1
1622697530000|2021-06-03 05:18:50|||||||||1
1622697560000|2021-06-03 05:19:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|13
1622697580000|2021-06-03 05:19:40|||||||||3
1622697590000|2021-06-03 05:19:50|4211.88|4211.28|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|40
1622697600000|2021-06-03 05:20:00|4211.75|4211.15|4211.63|4211.03|4211.75|4211.15|4211.63|4211.03|3
1622697630000|2021-06-03 05:20:30|||||||||2
1622697640000|2021-06-03 05:20:40|||||||||2
1622697660000|2021-06-03 05:21:00|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|41
1622697670000|2021-06-03 05:21:10|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|31
1622697680000|2021-06-03 05:21:20|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|4
1622697690000|2021-06-03 05:21:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|3
1622697700000|2021-06-03 05:21:40|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|2
1622697720000|2021-06-03 05:22:00|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|15
1622697730000|2021-06-03 05:22:10|4211.13|4210.53|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|7
1622697750000|2021-06-03 05:22:30|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|12
1622697760000|2021-06-03 05:22:40|||||||||1
1622697780000|2021-06-03 05:23:00|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.63|4211.03|22
1622697790000|2021-06-03 05:23:10|4211.75|4211.15|4211.88|4211.28|4211.88|4211.28|4211.75|4211.15|33
1622697800000|2021-06-03 05:23:20|||||||||2
1622697810000|2021-06-03 05:23:30|||||||||1
1622697840000|2021-06-03 05:24:00|||||||||38
1622697850000|2021-06-03 05:24:10|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|19
1622697860000|2021-06-03 05:24:20|4211.5|4210.9|4211.63|4211.03|4211.63|4211.03|4211.5|4210.9|31
1622697870000|2021-06-03 05:24:30|4211.5|4210.9|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|6
1622697880000|2021-06-03 05:24:40|4211.5|4210.9|4211.38|4210.78|4211.5|4210.9|4211.38|4210.78|1
1622697890000|2021-06-03 05:24:50|||||||||1
1622697910000|2021-06-03 05:25:10|||||||||1
1622697940000|2021-06-03 05:25:40|||||||||7
1622697950000|2021-06-03 05:25:50|||||||||1
1622697960000|2021-06-03 05:26:00|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|31
1622698020000|2021-06-03 05:27:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|54
1622698030000|2021-06-03 05:27:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|7
1622698040000|2021-06-03 05:27:20|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4211|4210.4|5
1622698110000|2021-06-03 05:28:30|||||||||9
1622698120000|2021-06-03 05:28:40|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|27
1622698140000|2021-06-03 05:29:00|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|24
1622698150000|2021-06-03 05:29:10|||||||||3
1622698160000|2021-06-03 05:29:20|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|20
1622698170000|2021-06-03 05:29:30|||||||||3
1622698180000|2021-06-03 05:29:40|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|22
1622698190000|2021-06-03 05:29:50|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|28
1622698200000|2021-06-03 05:30:00|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|26
1622698210000|2021-06-03 05:30:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|42
1622698230000|2021-06-03 05:30:30|||||||||3
1622698260000|2021-06-03 05:31:00|||||||||38
1622698270000|2021-06-03 05:31:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|19
1622698280000|2021-06-03 05:31:20|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|19
1622698290000|2021-06-03 05:31:30|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|16
1622698310000|2021-06-03 05:31:50|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|18
1622698320000|2021-06-03 05:32:00|||||||||2
1622698330000|2021-06-03 05:32:10|4210.5|4209.9|4210.13|4209.53|4210.5|4209.9|4210.13|4209.53|71
1622698340000|2021-06-03 05:32:20|4209.88|4209.28|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|69
1622698350000|2021-06-03 05:32:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|59
1622698360000|2021-06-03 05:32:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|9
1622698370000|2021-06-03 05:32:50|4210|4209.4|4210|4209.4|4210|4209.4|4210|4209.4|5
1622698380000|2021-06-03 05:33:00|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.63|4209.03|26
1622698400000|2021-06-03 05:33:20|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|19
1622698410000|2021-06-03 05:33:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|38
1622698420000|2021-06-03 05:33:40|||||||||11
1622698430000|2021-06-03 05:33:50|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|38
1622698440000|2021-06-03 05:34:00|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|43
1622698460000|2021-06-03 05:34:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|23
1622698480000|2021-06-03 05:34:40|||||||||5
1622698490000|2021-06-03 05:34:50|||||||||1
1622698500000|2021-06-03 05:35:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|13
1622698510000|2021-06-03 05:35:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|5
1622698530000|2021-06-03 05:35:30|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|10
1622698540000|2021-06-03 05:35:40|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|13
1622698560000|2021-06-03 05:36:00|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|21
1622698570000|2021-06-03 05:36:10|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|10
1622698580000|2021-06-03 05:36:20|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|7
1622698590000|2021-06-03 05:36:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|3
1622698600000|2021-06-03 05:36:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|8
1622698610000|2021-06-03 05:36:50|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|10
1622698630000|2021-06-03 05:37:10|||||||||1
1622698640000|2021-06-03 05:37:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|19
1622698650000|2021-06-03 05:37:30|4210.63|4210.03|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|17
1622698670000|2021-06-03 05:37:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|3
1622698680000|2021-06-03 05:38:00|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|8
1622698690000|2021-06-03 05:38:10|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|1
1622698710000|2021-06-03 05:38:30|4210.63|4210.03|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|18
1622698730000|2021-06-03 05:38:50|||||||||1
1622698740000|2021-06-03 05:39:00|4210.5|4209.9|4210.5|4209.9|4210.63|4210.03|4210.38|4209.78|43
1622698750000|2021-06-03 05:39:10|4210.38|4209.78|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|3
1622698760000|2021-06-03 05:39:20|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|20
1622698770000|2021-06-03 05:39:30|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|9
1622698800000|2021-06-03 05:40:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|27
1622698810000|2021-06-03 05:40:10|||||||||2
1622698840000|2021-06-03 05:40:40|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|12
1622698850000|2021-06-03 05:40:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.63|4209.03|51
1622698860000|2021-06-03 05:41:00|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|10
1622698870000|2021-06-03 05:41:10|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|1
1622698880000|2021-06-03 05:41:20|||||||||11
1622698890000|2021-06-03 05:41:30|||||||||3
1622698910000|2021-06-03 05:41:50|||||||||1
1622698930000|2021-06-03 05:42:10|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|9
1622698940000|2021-06-03 05:42:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|32
1622698950000|2021-06-03 05:42:30|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|0
1622698960000|2021-06-03 05:42:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|7
1622698970000|2021-06-03 05:42:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|10
1622698990000|2021-06-03 05:43:10|||||||||2
1622699010000|2021-06-03 05:43:30|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|16
1622699020000|2021-06-03 05:43:40|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210|4209.4|8
1622699030000|2021-06-03 05:43:50|4210|4209.4|4210|4209.4|4210.13|4209.53|4209.88|4209.28|4
1622699040000|2021-06-03 05:44:00|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210|4209.4|3
1622699050000|2021-06-03 05:44:10|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|7
1622699060000|2021-06-03 05:44:20|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|7
1622699070000|2021-06-03 05:44:30|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|41
1622699080000|2021-06-03 05:44:40|||||||||1
1622699090000|2021-06-03 05:44:50|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|20
1622699100000|2021-06-03 05:45:00|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|16
1622699120000|2021-06-03 05:45:20|4210.13|4209.53|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|14
1622699130000|2021-06-03 05:45:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|19
1622699140000|2021-06-03 05:45:40|||||||||5
1622699150000|2021-06-03 05:45:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|5
1622699170000|2021-06-03 05:46:10|4210.63|4210.03|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|14
1622699210000|2021-06-03 05:46:50|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|12
1622699240000|2021-06-03 05:47:20|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|22
1622699260000|2021-06-03 05:47:40|||||||||2
1622699300000|2021-06-03 05:48:20|||||||||1
1622699310000|2021-06-03 05:48:30|||||||||1
1622699320000|2021-06-03 05:48:40|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|3
1622699330000|2021-06-03 05:48:50|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|30
1622699350000|2021-06-03 05:49:10|||||||||2
1622699370000|2021-06-03 05:49:30|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|15
1622699380000|2021-06-03 05:49:40|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|8
1622699390000|2021-06-03 05:49:50|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|5
1622699400000|2021-06-03 05:50:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|40
1622699410000|2021-06-03 05:50:10|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|34
1622699420000|2021-06-03 05:50:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|9
1622699430000|2021-06-03 05:50:30|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|32
1622699440000|2021-06-03 05:50:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|13
1622699450000|2021-06-03 05:50:50|4210.63|4210.03|4210.75|4210.15|4210.88|4210.28|4210.63|4210.03|25
1622699460000|2021-06-03 05:51:00|4210.63|4210.03|4210.75|4210.15|4210.75|4210.15|4210.63|4210.03|5
1622699470000|2021-06-03 05:51:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|0
1622699490000|2021-06-03 05:51:30|||||||||2
1622699500000|2021-06-03 05:51:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|21
1622699510000|2021-06-03 05:51:50|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|2
1622699520000|2021-06-03 05:52:00|||||||||2
1622699560000|2021-06-03 05:52:40|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|24
1622699570000|2021-06-03 05:52:50|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|8
1622699580000|2021-06-03 05:53:00|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|11
1622699590000|2021-06-03 05:53:10|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.38|4209.78|15
1622699630000|2021-06-03 05:53:50|||||||||1
1622699650000|2021-06-03 05:54:10|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|22
1622699660000|2021-06-03 05:54:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|44
1622699690000|2021-06-03 05:54:50|||||||||2
1622699700000|2021-06-03 05:55:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|9
1622699710000|2021-06-03 05:55:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.38|4209.78|6
1622699740000|2021-06-03 05:55:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|11
1622699750000|2021-06-03 05:55:50|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|25
1622699760000|2021-06-03 05:56:00|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|20
1622699780000|2021-06-03 05:56:20|||||||||9
1622699790000|2021-06-03 05:56:30|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|15
1622699810000|2021-06-03 05:56:50|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|16
1622699820000|2021-06-03 05:57:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.75|4210.15|1
1622699840000|2021-06-03 05:57:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|13
1622699880000|2021-06-03 05:58:00|4210.75|4210.15|4210.63|4210.03|4210.75|4210.15|4210.63|4210.03|9
1622699920000|2021-06-03 05:58:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|22
1622699940000|2021-06-03 05:59:00|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|17
1622699970000|2021-06-03 05:59:30|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|15
1622699980000|2021-06-03 05:59:40|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|5
1622699990000|2021-06-03 05:59:50|||||||||3
1622700000000|2021-06-03 06:00:00|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|22
1622700010000|2021-06-03 06:00:10|4211|4210.4|4210.88|4210.28|4211|4210.4|4210.88|4210.28|6
1622700020000|2021-06-03 06:00:20|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|1
1622700030000|2021-06-03 06:00:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|27
1622700040000|2021-06-03 06:00:40|4211.25|4210.65|4211.13|4210.53|4211.25|4210.65|4211.13|4210.53|18
1622700050000|2021-06-03 06:00:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|13
1622700060000|2021-06-03 06:01:00|4211.38|4210.78|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|20
1622700090000|2021-06-03 06:01:30|4211.25|4210.65|4211.38|4210.78|4211.38|4210.78|4211.25|4210.65|6
1622700110000|2021-06-03 06:01:50|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|20
1622700120000|2021-06-03 06:02:00|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4211.13|4210.53|41
1622700130000|2021-06-03 06:02:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|21
1622700140000|2021-06-03 06:02:20|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|24
1622700160000|2021-06-03 06:02:40|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|4210.63|4210.03|7
1622700170000|2021-06-03 06:02:50|||||||||31
1622700180000|2021-06-03 06:03:00|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|29
1622700190000|2021-06-03 06:03:10|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|11
1622700200000|2021-06-03 06:03:20|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|18
1622700210000|2021-06-03 06:03:30|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.13|4210.53|52
1622700220000|2021-06-03 06:03:40|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|4211.63|4211.03|44
1622700230000|2021-06-03 06:03:50|||||||||8
1622700240000|2021-06-03 06:04:00|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|4211.38|4210.78|11
1622700250000|2021-06-03 06:04:10|||||||||1
1622700270000|2021-06-03 06:04:30|4211.63|4211.03|4211.38|4210.78|4211.63|4211.03|4211.38|4210.78|11
1622700280000|2021-06-03 06:04:40|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|4211.13|4210.53|15
1622700290000|2021-06-03 06:04:50|||||||||1
1622700310000|2021-06-03 06:05:10|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|4210.88|4210.28|66
1622700320000|2021-06-03 06:05:20|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|18
1622700330000|2021-06-03 06:05:30|4211.13|4210.53|4210.88|4210.28|4211.13|4210.53|4210.88|4210.28|31
1622700340000|2021-06-03 06:05:40|||||||||2
1622700350000|2021-06-03 06:05:50|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|9
1622700360000|2021-06-03 06:06:00|4210.75|4210.15|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|6
1622700370000|2021-06-03 06:06:10|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|9
1622700380000|2021-06-03 06:06:20|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|4210.38|4209.78|12
1622700400000|2021-06-03 06:06:40|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|44
1622700410000|2021-06-03 06:06:50|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|18
1622700430000|2021-06-03 06:07:10|||||||||1
1622700440000|2021-06-03 06:07:20|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.5|4209.9|24
1622700450000|2021-06-03 06:07:30|||||||||4
1622700460000|2021-06-03 06:07:40|||||||||9
1622700470000|2021-06-03 06:07:50|4210.88|4210.28|4210.63|4210.03|4210.88|4210.28|4210.63|4210.03|21
1622700490000|2021-06-03 06:08:10|||||||||31
1622700500000|2021-06-03 06:08:20|4210.5|4209.9|4210.38|4209.78|4210.5|4209.9|4210.38|4209.78|12
1622700510000|2021-06-03 06:08:30|||||||||2
1622700520000|2021-06-03 06:08:40|4210.13|4209.53|4210.25|4209.65|4210.25|4209.65|4210.13|4209.53|30
1622700530000|2021-06-03 06:08:50|4210.38|4209.78|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|3
1622700540000|2021-06-03 06:09:00|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|6
1622700560000|2021-06-03 06:09:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|3
1622700570000|2021-06-03 06:09:30|||||||||8
1622700580000|2021-06-03 06:09:40|||||||||1
1622700590000|2021-06-03 06:09:50|||||||||10
1622700600000|2021-06-03 06:10:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|11
1622700610000|2021-06-03 06:10:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|6
1622700630000|2021-06-03 06:10:30|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|10
1622700640000|2021-06-03 06:10:40|4210.25|4209.65|4210.25|4209.65|4210.38|4209.78|4210.13|4209.53|13
1622700650000|2021-06-03 06:10:50|4210.13|4209.53|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|3
1622700660000|2021-06-03 06:11:00|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|2
1622700670000|2021-06-03 06:11:10|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|13
1622700680000|2021-06-03 06:11:20|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.13|4209.53|4
1622700690000|2021-06-03 06:11:30|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4210.13|4209.53|14
1622700700000|2021-06-03 06:11:40|4210.25|4209.65|4210.38|4209.78|4210.38|4209.78|4210.25|4209.65|1
1622700720000|2021-06-03 06:12:00|4210.25|4209.65|4210.13|4209.53|4210.25|4209.65|4210.13|4209.53|9
1622700730000|2021-06-03 06:12:10|4209.88|4209.28|4209.88|4209.28|4210|4209.4|4209.88|4209.28|51
1622700740000|2021-06-03 06:12:20|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|4210.13|4209.53|14
1622700750000|2021-06-03 06:12:30|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|11
1622700760000|2021-06-03 06:12:40|4210|4209.4|4209.88|4209.28|4210|4209.4|4209.88|4209.28|5
1622700770000|2021-06-03 06:12:50|||||||||3
1622700780000|2021-06-03 06:13:00|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4209.88|4209.28|28
1622700790000|2021-06-03 06:13:10|||||||||20
1622700810000|2021-06-03 06:13:30|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4
1622700820000|2021-06-03 06:13:40|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|12
1622700830000|2021-06-03 06:13:50|4210|4209.4|4210.13|4209.53|4210.13|4209.53|4210|4209.4|9
1622700840000|2021-06-03 06:14:00|4210|4209.4|4209.88|4209.28|4210.13|4209.53|4209.88|4209.28|25
1622700860000|2021-06-03 06:14:20|||||||||14
1622700880000|2021-06-03 06:14:40|||||||||51
1622700890000|2021-06-03 06:14:50|4209.75|4209.15|4209.88|4209.28|4209.88|4209.28|4209.75|4209.15|19
1622700900000|2021-06-03 06:15:00|4209.75|4209.15|4209.63|4209.03|4209.88|4209.28|4209.63|4209.03|27
1622700920000|2021-06-03 06:15:20|||||||||2
1622700930000|2021-06-03 06:15:30|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|4209.38|4208.78|49
1622700940000|2021-06-03 06:15:40|4209.13|4208.53|4208.63|4208.03|4209.13|4208.53|4208.63|4208.03|197
1622700950000|2021-06-03 06:15:50|4208.5|4207.9|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|104
1622700960000|2021-06-03 06:16:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|208
1622700970000|2021-06-03 06:16:10|4208.88|4208.28|4208.63|4208.03|4208.88|4208.28|4208.63|4208.03|45
1622700980000|2021-06-03 06:16:20|||||||||8
1622700990000|2021-06-03 06:16:30|||||||||7
1622701000000|2021-06-03 06:16:40|4208.75|4208.15|4209.13|4208.53|4209.13|4208.53|4208.75|4208.15|94
1622701010000|2021-06-03 06:16:50|||||||||10
1622701020000|2021-06-03 06:17:00|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|40
1622701030000|2021-06-03 06:17:10|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.88|4208.28|13
1622701040000|2021-06-03 06:17:20|||||||||13
1622701050000|2021-06-03 06:17:30|||||||||3
1622701060000|2021-06-03 06:17:40|||||||||3
1622701070000|2021-06-03 06:17:50|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|4209.13|4208.53|24
1622701080000|2021-06-03 06:18:00|4209|4208.4|4208.88|4208.28|4209|4208.4|4208.88|4208.28|11
1622701090000|2021-06-03 06:18:10|||||||||51
1622701100000|2021-06-03 06:18:20|||||||||3
1622701110000|2021-06-03 06:18:30|||||||||3
1622701140000|2021-06-03 06:19:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|34
1622701150000|2021-06-03 06:19:10|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|4
1622701170000|2021-06-03 06:19:30|||||||||10
1622701180000|2021-06-03 06:19:40|||||||||4
1622701190000|2021-06-03 06:19:50|||||||||19
1622701200000|2021-06-03 06:20:00|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|23
1622701210000|2021-06-03 06:20:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|19
1622701230000|2021-06-03 06:20:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|10
1622701240000|2021-06-03 06:20:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|12
1622701250000|2021-06-03 06:20:50|||||||||2
1622701270000|2021-06-03 06:21:10|||||||||9
1622701290000|2021-06-03 06:21:30|||||||||3
1622701300000|2021-06-03 06:21:40|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.75|4208.15|9
1622701310000|2021-06-03 06:21:50|||||||||3
1622701320000|2021-06-03 06:22:00|||||||||4
1622701330000|2021-06-03 06:22:10|4208.63|4208.03|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|33
1622701350000|2021-06-03 06:22:30|||||||||3
1622701360000|2021-06-03 06:22:40|||||||||2
1622701370000|2021-06-03 06:22:50|||||||||3
1622701380000|2021-06-03 06:23:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|19
1622701390000|2021-06-03 06:23:10|||||||||22
1622701410000|2021-06-03 06:23:30|||||||||1
1622701430000|2021-06-03 06:23:50|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|21
1622701440000|2021-06-03 06:24:00|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|9
1622701470000|2021-06-03 06:24:30|||||||||6
1622701480000|2021-06-03 06:24:40|||||||||1
1622701490000|2021-06-03 06:24:50|||||||||5
1622701500000|2021-06-03 06:25:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|23
1622701510000|2021-06-03 06:25:10|||||||||2
1622701520000|2021-06-03 06:25:20|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|31
1622701530000|2021-06-03 06:25:30|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|20
1622701550000|2021-06-03 06:25:50|||||||||1
1622701560000|2021-06-03 06:26:00|||||||||11
1622701570000|2021-06-03 06:26:10|||||||||16
1622701580000|2021-06-03 06:26:20|||||||||3
1622701590000|2021-06-03 06:26:30|||||||||1
1622701610000|2021-06-03 06:26:50|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|27
1622701620000|2021-06-03 06:27:00|||||||||1
1622701640000|2021-06-03 06:27:20|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|4208.88|4208.28|49
1622701650000|2021-06-03 06:27:30|||||||||32
1622701660000|2021-06-03 06:27:40|||||||||8
1622701670000|2021-06-03 06:27:50|4208.75|4208.15|4208.63|4208.03|4208.75|4208.15|4208.63|4208.03|28
1622701680000|2021-06-03 06:28:00|||||||||12
1622701690000|2021-06-03 06:28:10|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|12
1622701700000|2021-06-03 06:28:20|||||||||5
1622701710000|2021-06-03 06:28:30|||||||||7
1622701720000|2021-06-03 06:28:40|||||||||3
1622701730000|2021-06-03 06:28:50|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|4208.63|4208.03|30
1622701740000|2021-06-03 06:29:00|4208.5|4207.9|4208.38|4207.78|4208.5|4207.9|4208.38|4207.78|6
1622701750000|2021-06-03 06:29:10|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|9
1622701770000|2021-06-03 06:29:30|||||||||20
1622701790000|2021-06-03 06:29:50|||||||||10
1622701800000|2021-06-03 06:30:00|||||||||4
1622701810000|2021-06-03 06:30:10|4208.38|4207.78|4208.63|4208.03|4208.63|4208.03|4208.38|4207.78|57
1622701820000|2021-06-03 06:30:20|||||||||3
1622701840000|2021-06-03 06:30:40|||||||||5
1622701850000|2021-06-03 06:30:50|||||||||3
1622701860000|2021-06-03 06:31:00|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|25
1622701880000|2021-06-03 06:31:20|4208.13|4207.53|4208.13|4207.53|4208.25|4207.65|4208.13|4207.53|294
1622701890000|2021-06-03 06:31:30|4208.38|4207.78|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|14
1622701900000|2021-06-03 06:31:40|4208.25|4207.65|4208.13|4207.53|4208.38|4207.78|4208.13|4207.53|14
1622701910000|2021-06-03 06:31:50|||||||||7
1622701920000|2021-06-03 06:32:00|4208.25|4207.65|4208.38|4207.78|4208.38|4207.78|4208.13|4207.53|35
1622701930000|2021-06-03 06:32:10|||||||||3
1622701940000|2021-06-03 06:32:20|4208.5|4207.9|4208.63|4208.03|4208.63|4208.03|4208.5|4207.9|27
1622701950000|2021-06-03 06:32:30|||||||||19
1622701960000|2021-06-03 06:32:40|4208.5|4207.9|4208.5|4207.9|4208.63|4208.03|4208.5|4207.9|28
1622701970000|2021-06-03 06:32:50|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|11
1622701980000|2021-06-03 06:33:00|4208.63|4208.03|4208.38|4207.78|4208.63|4208.03|4208.38|4207.78|15
1622702000000|2021-06-03 06:33:20|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|20
1622702010000|2021-06-03 06:33:30|4208|4207.4|4207.88|4207.28|4208|4207.4|4207.88|4207.28|41
1622702020000|2021-06-03 06:33:40|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|83
1622702030000|2021-06-03 06:33:50|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4208|4207.4|20
1622702040000|2021-06-03 06:34:00|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|5
1622702060000|2021-06-03 06:34:20|||||||||16
1622702070000|2021-06-03 06:34:30|||||||||5
1622702080000|2021-06-03 06:34:40|||||||||1
1622702090000|2021-06-03 06:34:50|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|4207.63|4207.03|51
1622702100000|2021-06-03 06:35:00|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|41
1622702110000|2021-06-03 06:35:10|4207.75|4207.15|4207.88|4207.28|4207.88|4207.28|4207.75|4207.15|13
1622702120000|2021-06-03 06:35:20|||||||||5
1622702130000|2021-06-03 06:35:30|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|4208.13|4207.53|26
1622702140000|2021-06-03 06:35:40|4208|4207.4|4208.13|4207.53|4208.13|4207.53|4207.88|4207.28|14
1622702160000|2021-06-03 06:36:00|||||||||27
1622702180000|2021-06-03 06:36:20|||||||||8
1622702190000|2021-06-03 06:36:30|4207.88|4207.28|4207.63|4207.03|4207.88|4207.28|4207.63|4207.03|39
1622702210000|2021-06-03 06:36:50|||||||||6
1622702230000|2021-06-03 06:37:10|||||||||1
1622702240000|2021-06-03 06:37:20|||||||||44
1622702250000|2021-06-03 06:37:30|||||||||1
1622702260000|2021-06-03 06:37:40|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|9
1622702280000|2021-06-03 06:38:00|4207.75|4207.15|4207.63|4207.03|4207.75|4207.15|4207.63|4207.03|18
1622702290000|2021-06-03 06:38:10|||||||||3
1622702310000|2021-06-03 06:38:30|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|4207.13|4206.53|428
1622702320000|2021-06-03 06:38:40|||||||||10
1622702330000|2021-06-03 06:38:50|4206.88|4206.28|4207.13|4206.53|4207.13|4206.53|4206.88|4206.28|188
1622702340000|2021-06-03 06:39:00|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|14
1622702350000|2021-06-03 06:39:10|||||||||33
1622702360000|2021-06-03 06:39:20|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|73
1622702370000|2021-06-03 06:39:30|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|7
1622702390000|2021-06-03 06:39:50|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|4206.88|4206.28|17
1622702400000|2021-06-03 06:40:00|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|59
1622702410000|2021-06-03 06:40:10|4207.13|4206.53|4206.88|4206.28|4207.13|4206.53|4206.88|4206.28|84
1622702420000|2021-06-03 06:40:20|||||||||8
1622702440000|2021-06-03 06:40:40|||||||||7
1622702450000|2021-06-03 06:40:50|||||||||2
1622702460000|2021-06-03 06:41:00|4206.75|4206.15|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|263
1622702470000|2021-06-03 06:41:10|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|66
1622702480000|2021-06-03 06:41:20|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|81
1622702490000|2021-06-03 06:41:30|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|46
1622702500000|2021-06-03 06:41:40|4206.25|4205.65|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|39
1622702520000|2021-06-03 06:42:00|4206.38|4205.78|4206.13|4205.53|4206.38|4205.78|4206.13|4205.53|42
1622702530000|2021-06-03 06:42:10|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|143
1622702540000|2021-06-03 06:42:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|136
1622702550000|2021-06-03 06:42:30|4205.13|4204.53|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|105
1622702560000|2021-06-03 06:42:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|35
1622702570000|2021-06-03 06:42:50|4205|4204.4|4204.88|4204.28|4205|4204.4|4204.88|4204.28|65
1622702580000|2021-06-03 06:43:00|||||||||52
1622702590000|2021-06-03 06:43:10|4204.63|4204.03|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|71
1622702600000|2021-06-03 06:43:20|||||||||45
1622702610000|2021-06-03 06:43:30|4204.75|4204.15|4205.13|4204.53|4205.13|4204.53|4204.63|4204.03|67
1622702620000|2021-06-03 06:43:40|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|40
1622702630000|2021-06-03 06:43:50|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|7
1622702640000|2021-06-03 06:44:00|||||||||7
1622702660000|2021-06-03 06:44:20|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|46
1622702670000|2021-06-03 06:44:30|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|32
1622702680000|2021-06-03 06:44:40|4205.13|4204.53|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|55
1622702690000|2021-06-03 06:44:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|44
1622702700000|2021-06-03 06:45:00|4205.5|4204.9|4205|4204.4|4205.5|4204.9|4204.88|4204.28|111
1622702710000|2021-06-03 06:45:10|4204.88|4204.28|4205.13|4204.53|4205.38|4204.78|4204.88|4204.28|46
1622702730000|2021-06-03 06:45:30|||||||||3
1622702740000|2021-06-03 06:45:40|||||||||68
1622702750000|2021-06-03 06:45:50|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|12
1622702760000|2021-06-03 06:46:00|||||||||31
1622702770000|2021-06-03 06:46:10|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|17
1622702780000|2021-06-03 06:46:20|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|51
1622702790000|2021-06-03 06:46:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|37
1622702800000|2021-06-03 06:46:40|||||||||5
1622702810000|2021-06-03 06:46:50|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|39
1622702820000|2021-06-03 06:47:00|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|76
1622702830000|2021-06-03 06:47:10|||||||||6
1622702840000|2021-06-03 06:47:20|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|35
1622702850000|2021-06-03 06:47:30|||||||||3
1622702860000|2021-06-03 06:47:40|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|34
1622702870000|2021-06-03 06:47:50|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|135
1622702880000|2021-06-03 06:48:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|24
1622702890000|2021-06-03 06:48:10|||||||||14
1622702900000|2021-06-03 06:48:20|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|36
1622702910000|2021-06-03 06:48:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|19
1622702920000|2021-06-03 06:48:40|4204|4203.4|4203.63|4203.03|4204.13|4203.53|4203.63|4203.03|36
1622702930000|2021-06-03 06:48:50|4203.75|4203.15|4203.38|4202.78|4203.88|4203.28|4203.38|4202.78|99
1622702940000|2021-06-03 06:49:00|4203.5|4202.9|4203.88|4203.28|4203.88|4203.28|4203.5|4202.9|177
1622702950000|2021-06-03 06:49:10|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|33
1622702960000|2021-06-03 06:49:20|||||||||1
1622702970000|2021-06-03 06:49:30|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|60
1622702980000|2021-06-03 06:49:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|40
1622702990000|2021-06-03 06:49:50|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|51
1622703000000|2021-06-03 06:50:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|34
1622703010000|2021-06-03 06:50:10|||||||||6
1622703030000|2021-06-03 06:50:30|4203.88|4203.28|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|76
1622703040000|2021-06-03 06:50:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|2
1622703050000|2021-06-03 06:50:50|||||||||1
1622703060000|2021-06-03 06:51:00|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|16
1622703070000|2021-06-03 06:51:10|||||||||42
1622703080000|2021-06-03 06:51:20|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|57
1622703090000|2021-06-03 06:51:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|20
1622703100000|2021-06-03 06:51:40|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|22
1622703110000|2021-06-03 06:51:50|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|9
1622703130000|2021-06-03 06:52:10|||||||||1
1622703140000|2021-06-03 06:52:20|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|37
1622703150000|2021-06-03 06:52:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|13
1622703160000|2021-06-03 06:52:40|4204.88|4204.28|4204.88|4204.28|4205|4204.4|4204.88|4204.28|168
1622703170000|2021-06-03 06:52:50|4205|4204.4|4205|4204.4|4205.13|4204.53|4205|4204.4|14
1622703180000|2021-06-03 06:53:00|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|4
1622703190000|2021-06-03 06:53:10|||||||||3
1622703210000|2021-06-03 06:53:30|||||||||10
1622703240000|2021-06-03 06:54:00|||||||||1
1622703250000|2021-06-03 06:54:10|||||||||4
1622703270000|2021-06-03 06:54:30|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|56
1622703280000|2021-06-03 06:54:40|||||||||1
1622703290000|2021-06-03 06:54:50|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|26
1622703300000|2021-06-03 06:55:00|||||||||40
1622703310000|2021-06-03 06:55:10|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|35
1622703320000|2021-06-03 06:55:20|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|97
1622703330000|2021-06-03 06:55:30|4205.5|4204.9|4205.63|4205.03|4205.75|4205.15|4205.5|4204.9|118
1622703340000|2021-06-03 06:55:40|4205.75|4205.15|4205.88|4205.28|4205.88|4205.28|4205.75|4205.15|54
1622703350000|2021-06-03 06:55:50|||||||||12
1622703360000|2021-06-03 06:56:00|||||||||37
1622703370000|2021-06-03 06:56:10|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|66
1622703380000|2021-06-03 06:56:20|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|51
1622703390000|2021-06-03 06:56:30|4206.38|4205.78|4206.38|4205.78|4206.38|4205.78|4206.13|4205.53|114
1622703400000|2021-06-03 06:56:40|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|54
1622703410000|2021-06-03 06:56:50|||||||||25
1622703420000|2021-06-03 06:57:00|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206.13|4205.53|39
1622703430000|2021-06-03 06:57:10|4206.25|4205.65|4205.88|4205.28|4206.38|4205.78|4205.88|4205.28|71
1622703440000|2021-06-03 06:57:20|||||||||14
1622703450000|2021-06-03 06:57:30|||||||||46
1622703460000|2021-06-03 06:57:40|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|22
1622703470000|2021-06-03 06:57:50|||||||||21
1622703480000|2021-06-03 06:58:00|4206.25|4205.65|4205.88|4205.28|4206.38|4205.78|4205.88|4205.28|117
1622703490000|2021-06-03 06:58:10|4206|4205.4|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|82
1622703500000|2021-06-03 06:58:20|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4206|4205.4|31
1622703510000|2021-06-03 06:58:30|4206|4205.4|4205.88|4205.28|4206|4205.4|4205.88|4205.28|56
1622703520000|2021-06-03 06:58:40|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|43
1622703530000|2021-06-03 06:58:50|4206.38|4205.78|4206.38|4205.78|4206.5|4205.9|4206.38|4205.78|91
1622703540000|2021-06-03 06:59:00|4206.63|4206.03|4206.63|4206.03|4206.75|4206.15|4206.63|4206.03|110
1622703550000|2021-06-03 06:59:10|4206.75|4206.15|4207.13|4206.53|4207.13|4206.53|4206.75|4206.15|105
1622703560000|2021-06-03 06:59:20|||||||||165
1622703570000|2021-06-03 06:59:30|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|163
1622703580000|2021-06-03 06:59:40|4207|4206.4|4206.88|4206.28|4207|4206.4|4206.88|4206.28|23
1622703590000|2021-06-03 06:59:50|4207|4206.4|4207.13|4206.53|4207.13|4206.53|4207|4206.4|41
1622703600000|2021-06-03 07:00:00|4207.38|4206.78|4206.88|4206.28|4207.63|4207.03|4206.63|4206.03|522
1622703610000|2021-06-03 07:00:10|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.63|4206.03|141
1622703620000|2021-06-03 07:00:20|4206.75|4206.15|4206.63|4206.03|4206.88|4206.28|4206.38|4205.78|66
1622703630000|2021-06-03 07:00:30|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|64
1622703640000|2021-06-03 07:00:40|||||||||22
1622703650000|2021-06-03 07:00:50|4206.5|4205.9|4206.63|4206.03|4206.63|4206.03|4206.38|4205.78|38
1622703660000|2021-06-03 07:01:00|4206.38|4205.78|4206.38|4205.78|4206.63|4206.03|4206.13|4205.53|142
1622703670000|2021-06-03 07:01:10|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|33
1622703680000|2021-06-03 07:01:20|4205.88|4205.28|4205.13|4204.53|4206|4205.4|4205.13|4204.53|177
1622703690000|2021-06-03 07:01:30|4205.38|4204.78|4205.63|4205.03|4205.63|4205.03|4205.13|4204.53|186
1622703700000|2021-06-03 07:01:40|4205.5|4204.9|4205.75|4205.15|4205.88|4205.28|4205.5|4204.9|65
1622703710000|2021-06-03 07:01:50|4205.88|4205.28|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|90
1622703720000|2021-06-03 07:02:00|4205.88|4205.28|4205.13|4204.53|4205.88|4205.28|4204.88|4204.28|97
1622703730000|2021-06-03 07:02:10|4205.38|4204.78|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|129
1622703740000|2021-06-03 07:02:20|4204.88|4204.28|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|25
1622703750000|2021-06-03 07:02:30|4205.25|4204.65|4205.63|4205.03|4205.63|4205.03|4205.25|4204.65|53
1622703760000|2021-06-03 07:02:40|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|61
1622703770000|2021-06-03 07:02:50|4206|4205.4|4206.13|4205.53|4206.25|4205.65|4205.88|4205.28|80
1622703780000|2021-06-03 07:03:00|4206.25|4205.65|4206.13|4205.53|4206.25|4205.65|4206|4205.4|36
1622703790000|2021-06-03 07:03:10|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|44
1622703800000|2021-06-03 07:03:20|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|4205.88|4205.28|33
1622703810000|2021-06-03 07:03:30|4206.13|4205.53|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|47
1622703820000|2021-06-03 07:03:40|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|39
1622703830000|2021-06-03 07:03:50|4206|4205.4|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|9
1622703840000|2021-06-03 07:04:00|4205.88|4205.28|4206.13|4205.53|4206.13|4205.53|4205.88|4205.28|35
1622703850000|2021-06-03 07:04:10|4205.88|4205.28|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|57
1622703860000|2021-06-03 07:04:20|4205.75|4205.15|4205.63|4205.03|4205.88|4205.28|4205.63|4205.03|61
1622703870000|2021-06-03 07:04:30|4205.38|4204.78|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|99
1622703880000|2021-06-03 07:04:40|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|55
1622703890000|2021-06-03 07:04:50|4205.75|4205.15|4205.75|4205.15|4205.75|4205.15|4205.63|4205.03|29
1622703900000|2021-06-03 07:05:00|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.88|4205.28|7
1622703910000|2021-06-03 07:05:10|4205.63|4205.03|4204.88|4204.28|4205.63|4205.03|4204.88|4204.28|99
1622703920000|2021-06-03 07:05:20|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|92
1622703930000|2021-06-03 07:05:30|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|26
1622703940000|2021-06-03 07:05:40|4204.13|4203.53|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|100
1622703950000|2021-06-03 07:05:50|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|12
1622703960000|2021-06-03 07:06:00|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|66
1622703970000|2021-06-03 07:06:10|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|58
1622703980000|2021-06-03 07:06:20|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|44
1622703990000|2021-06-03 07:06:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|20
1622704000000|2021-06-03 07:06:40|4204.75|4204.15|4204.75|4204.15|4204.88|4204.28|4204.63|4204.03|75
1622704010000|2021-06-03 07:06:50|4204.63|4204.03|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|22
1622704020000|2021-06-03 07:07:00|||||||||14
1622704030000|2021-06-03 07:07:10|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|49
1622704040000|2021-06-03 07:07:20|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|50
1622704050000|2021-06-03 07:07:30|4205|4204.4|4204.63|4204.03|4205.13|4204.53|4204.63|4204.03|40
1622704060000|2021-06-03 07:07:40|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|55
1622704070000|2021-06-03 07:07:50|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|9
1622704080000|2021-06-03 07:08:00|4204.5|4203.9|4204.25|4203.65|4204.63|4204.03|4204.13|4203.53|26
1622704090000|2021-06-03 07:08:10|4204.13|4203.53|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|50
1622704100000|2021-06-03 07:08:20|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|86
1622704110000|2021-06-03 07:08:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|9
1622704120000|2021-06-03 07:08:40|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|91
1622704130000|2021-06-03 07:08:50|||||||||16
1622704140000|2021-06-03 07:09:00|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|76
1622704150000|2021-06-03 07:09:10|||||||||8
1622704160000|2021-06-03 07:09:20|||||||||39
1622704170000|2021-06-03 07:09:30|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.13|4202.53|146
1622704180000|2021-06-03 07:09:40|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|23
1622704190000|2021-06-03 07:09:50|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|79
1622704200000|2021-06-03 07:10:00|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|85
1622704210000|2021-06-03 07:10:10|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|44
1622704220000|2021-06-03 07:10:20|||||||||38
1622704230000|2021-06-03 07:10:30|4203.5|4202.9|4204.13|4203.53|4204.13|4203.53|4203.5|4202.9|60
1622704240000|2021-06-03 07:10:40|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4203.88|4203.28|141
1622704250000|2021-06-03 07:10:50|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|73
1622704260000|2021-06-03 07:11:00|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|51
1622704270000|2021-06-03 07:11:10|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|39
1622704280000|2021-06-03 07:11:20|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|12
1622704290000|2021-06-03 07:11:30|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|22
1622704300000|2021-06-03 07:11:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|8
1622704310000|2021-06-03 07:11:50|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|40
1622704320000|2021-06-03 07:12:00|||||||||9
1622704330000|2021-06-03 07:12:10|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|33
1622704340000|2021-06-03 07:12:20|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|84
1622704350000|2021-06-03 07:12:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|15
1622704360000|2021-06-03 07:12:40|4204.5|4203.9|4204.5|4203.9|4204.63|4204.03|4204.38|4203.78|14
1622704370000|2021-06-03 07:12:50|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|37
1622704380000|2021-06-03 07:13:00|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|66
1622704390000|2021-06-03 07:13:10|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|5
1622704400000|2021-06-03 07:13:20|4204.38|4203.78|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|12
1622704410000|2021-06-03 07:13:30|||||||||2
1622704420000|2021-06-03 07:13:40|4204.13|4203.53|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|121
1622704430000|2021-06-03 07:13:50|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|39
1622704440000|2021-06-03 07:14:00|||||||||6
1622704450000|2021-06-03 07:14:10|||||||||5
1622704460000|2021-06-03 07:14:20|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|111
1622704470000|2021-06-03 07:14:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|27
1622704480000|2021-06-03 07:14:40|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|27
1622704490000|2021-06-03 07:14:50|||||||||7
1622704500000|2021-06-03 07:15:00|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|67
1622704510000|2021-06-03 07:15:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|105
1622704520000|2021-06-03 07:15:20|||||||||2
1622704530000|2021-06-03 07:15:30|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|75
1622704540000|2021-06-03 07:15:40|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|115
1622704550000|2021-06-03 07:15:50|4203.5|4202.9|4203.13|4202.53|4203.5|4202.9|4202.88|4202.28|166
1622704560000|2021-06-03 07:16:00|4202.88|4202.28|4203.13|4202.53|4203.13|4202.53|4202.88|4202.28|58
1622704570000|2021-06-03 07:16:10|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|25
1622704580000|2021-06-03 07:16:20|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|41
1622704590000|2021-06-03 07:16:30|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|35
1622704600000|2021-06-03 07:16:40|4202.75|4202.15|4203.13|4202.53|4203.13|4202.53|4202.75|4202.15|91
1622704610000|2021-06-03 07:16:50|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|62
1622704620000|2021-06-03 07:17:00|4203.13|4202.53|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|36
1622704630000|2021-06-03 07:17:10|||||||||17
1622704640000|2021-06-03 07:17:20|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|261
1622704650000|2021-06-03 07:17:30|4204|4203.4|4204.13|4203.53|4204.38|4203.78|4204|4203.4|63
1622704660000|2021-06-03 07:17:40|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|128
1622704670000|2021-06-03 07:17:50|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204|4203.4|9
1622704680000|2021-06-03 07:18:00|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|14
1622704690000|2021-06-03 07:18:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|26
1622704700000|2021-06-03 07:18:20|||||||||74
1622704710000|2021-06-03 07:18:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|50
1622704720000|2021-06-03 07:18:40|4204.13|4203.53|4204.63|4204.03|4204.88|4204.28|4204.13|4203.53|137
1622704730000|2021-06-03 07:18:50|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|43
1622704740000|2021-06-03 07:19:00|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|52
1622704750000|2021-06-03 07:19:10|||||||||5
1622704760000|2021-06-03 07:19:20|4204.5|4203.9|4204.5|4203.9|4204.63|4204.03|4204.38|4203.78|27
1622704770000|2021-06-03 07:19:30|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|13
1622704790000|2021-06-03 07:19:50|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|34
1622704800000|2021-06-03 07:20:00|4204.13|4203.53|4204|4203.4|4204.13|4203.53|4204|4203.4|72
1622704810000|2021-06-03 07:20:10|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|86
1622704820000|2021-06-03 07:20:20|4203.63|4203.03|4203.5|4202.9|4203.63|4203.03|4203.38|4202.78|47
1622704830000|2021-06-03 07:20:30|4203.63|4203.03|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|35
1622704840000|2021-06-03 07:20:40|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|28
1622704850000|2021-06-03 07:20:50|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|23
1622704860000|2021-06-03 07:21:00|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|22
1622704870000|2021-06-03 07:21:10|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|10
1622704880000|2021-06-03 07:21:20|||||||||2
1622704890000|2021-06-03 07:21:30|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.88|4203.28|14
1622704900000|2021-06-03 07:21:40|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|33
1622704910000|2021-06-03 07:21:50|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|13
1622704920000|2021-06-03 07:22:00|4203.63|4203.03|4203.75|4203.15|4203.88|4203.28|4203.63|4203.03|27
1622704930000|2021-06-03 07:22:10|4203.88|4203.28|4203.38|4202.78|4203.88|4203.28|4203.38|4202.78|31
1622704940000|2021-06-03 07:22:20|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|21
1622704950000|2021-06-03 07:22:30|4203.38|4202.78|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|17
1622704960000|2021-06-03 07:22:40|4203.5|4202.9|4203.5|4202.9|4203.63|4203.03|4203.5|4202.9|30
1622704970000|2021-06-03 07:22:50|4203.38|4202.78|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|8
1622704980000|2021-06-03 07:23:00|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|60
1622704990000|2021-06-03 07:23:10|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4202.88|4202.28|41
1622705000000|2021-06-03 07:23:20|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|18
1622705010000|2021-06-03 07:23:30|||||||||4
1622705020000|2021-06-03 07:23:40|||||||||35
1622705030000|2021-06-03 07:23:50|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|73
1622705040000|2021-06-03 07:24:00|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|103
1622705050000|2021-06-03 07:24:10|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|28
1622705060000|2021-06-03 07:24:20|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|43
1622705070000|2021-06-03 07:24:30|4203.13|4202.53|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|61
1622705080000|2021-06-03 07:24:40|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|77
1622705090000|2021-06-03 07:24:50|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|33
1622705100000|2021-06-03 07:25:00|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|26
1622705110000|2021-06-03 07:25:10|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|14
1622705130000|2021-06-03 07:25:30|||||||||46
1622705140000|2021-06-03 07:25:40|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|35
1622705150000|2021-06-03 07:25:50|4203.38|4202.78|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|14
1622705160000|2021-06-03 07:26:00|||||||||36
1622705170000|2021-06-03 07:26:10|4203|4202.4|4203.13|4202.53|4203.13|4202.53|4203|4202.4|9
1622705180000|2021-06-03 07:26:20|4203.25|4202.65|4203.63|4203.03|4203.63|4203.03|4203.25|4202.65|55
1622705190000|2021-06-03 07:26:30|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|74
1622705200000|2021-06-03 07:26:40|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|22
1622705210000|2021-06-03 07:26:50|||||||||15
1622705220000|2021-06-03 07:27:00|4203.75|4203.15|4203.38|4202.78|4203.75|4203.15|4203.38|4202.78|61
1622705230000|2021-06-03 07:27:10|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|25
1622705240000|2021-06-03 07:27:20|4203.5|4202.9|4203.88|4203.28|4203.88|4203.28|4203.5|4202.9|33
1622705250000|2021-06-03 07:27:30|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|9
1622705260000|2021-06-03 07:27:40|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|12
1622705270000|2021-06-03 07:27:50|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|49
1622705280000|2021-06-03 07:28:00|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|14
1622705290000|2021-06-03 07:28:10|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|31
1622705300000|2021-06-03 07:28:20|||||||||1
1622705310000|2021-06-03 07:28:30|4204.38|4203.78|4204.25|4203.65|4204.38|4203.78|4204.13|4203.53|29
1622705320000|2021-06-03 07:28:40|4204.13|4203.53|4204.5|4203.9|4204.63|4204.03|4204.13|4203.53|43
1622705330000|2021-06-03 07:28:50|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|29
1622705340000|2021-06-03 07:29:00|4204.38|4203.78|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|32
1622705350000|2021-06-03 07:29:10|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|12
1622705360000|2021-06-03 07:29:20|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|6
1622705390000|2021-06-03 07:29:50|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|118
1622705400000|2021-06-03 07:30:00|4203.88|4203.28|4203.88|4203.28|4204|4203.4|4203.88|4203.28|59
1622705410000|2021-06-03 07:30:10|4204.13|4203.53|4204.25|4203.65|4204.38|4203.78|4203.88|4203.28|41
1622705420000|2021-06-03 07:30:20|4204.13|4203.53|4204.63|4204.03|4204.63|4204.03|4204.13|4203.53|33
1622705430000|2021-06-03 07:30:30|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.38|4203.78|53
1622705440000|2021-06-03 07:30:40|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|8
1622705450000|2021-06-03 07:30:50|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|20
1622705460000|2021-06-03 07:31:00|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|18
1622705470000|2021-06-03 07:31:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|34
1622705490000|2021-06-03 07:31:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|11
1622705500000|2021-06-03 07:31:40|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|50
1622705510000|2021-06-03 07:31:50|||||||||6
1622705520000|2021-06-03 07:32:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204|4203.4|56
1622705530000|2021-06-03 07:32:10|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|26
1622705540000|2021-06-03 07:32:20|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|15
1622705550000|2021-06-03 07:32:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|11
1622705570000|2021-06-03 07:32:50|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|18
1622705580000|2021-06-03 07:33:00|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|18
1622705590000|2021-06-03 07:33:10|4204.13|4203.53|4204|4203.4|4204.13|4203.53|4204|4203.4|36
1622705600000|2021-06-03 07:33:20|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|15
1622705610000|2021-06-03 07:33:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|49
1622705620000|2021-06-03 07:33:40|4204.25|4203.65|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|2
1622705630000|2021-06-03 07:33:50|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|30
1622705640000|2021-06-03 07:34:00|4204.25|4203.65|4204.25|4203.65|4204.38|4203.78|4204.13|4203.53|43
1622705650000|2021-06-03 07:34:10|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|0
1622705660000|2021-06-03 07:34:20|||||||||4
1622705680000|2021-06-03 07:34:40|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|53
1622705690000|2021-06-03 07:34:50|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|30
1622705700000|2021-06-03 07:35:00|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|20
1622705710000|2021-06-03 07:35:10|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|12
1622705720000|2021-06-03 07:35:20|||||||||2
1622705730000|2021-06-03 07:35:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|58
1622705740000|2021-06-03 07:35:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|14
1622705750000|2021-06-03 07:35:50|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|52
1622705760000|2021-06-03 07:36:00|||||||||11
1622705770000|2021-06-03 07:36:10|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|62
1622705780000|2021-06-03 07:36:20|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.75|4204.15|18
1622705790000|2021-06-03 07:36:30|||||||||30
1622705800000|2021-06-03 07:36:40|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|8
1622705810000|2021-06-03 07:36:50|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|17
1622705820000|2021-06-03 07:37:00|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|8
1622705830000|2021-06-03 07:37:10|||||||||1
1622705840000|2021-06-03 07:37:20|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|18
1622705850000|2021-06-03 07:37:30|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|26
1622705860000|2021-06-03 07:37:40|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|11
1622705870000|2021-06-03 07:37:50|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|70
1622705880000|2021-06-03 07:38:00|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|6
1622705890000|2021-06-03 07:38:10|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|19
1622705900000|2021-06-03 07:38:20|4203.88|4203.28|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|15
1622705910000|2021-06-03 07:38:30|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|11
1622705920000|2021-06-03 07:38:40|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|23
1622705930000|2021-06-03 07:38:50|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|23
1622705940000|2021-06-03 07:39:00|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|37
1622705950000|2021-06-03 07:39:10|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|13
1622705960000|2021-06-03 07:39:20|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|66
1622705970000|2021-06-03 07:39:30|||||||||3
1622705990000|2021-06-03 07:39:50|4204|4203.4|4204|4203.4|4204.13|4203.53|4203.88|4203.28|29
1622706000000|2021-06-03 07:40:00|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|28
1622706010000|2021-06-03 07:40:10|||||||||2
1622706030000|2021-06-03 07:40:30|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|123
1622706040000|2021-06-03 07:40:40|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|21
1622706050000|2021-06-03 07:40:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|45
1622706060000|2021-06-03 07:41:00|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|19
1622706070000|2021-06-03 07:41:10|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|38
1622706080000|2021-06-03 07:41:20|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|23
1622706100000|2021-06-03 07:41:40|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|23
1622706120000|2021-06-03 07:42:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|18
1622706130000|2021-06-03 07:42:10|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|67
1622706140000|2021-06-03 07:42:20|||||||||3
1622706150000|2021-06-03 07:42:30|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|15
1622706160000|2021-06-03 07:42:40|||||||||2
1622706180000|2021-06-03 07:43:00|||||||||2
1622706190000|2021-06-03 07:43:10|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|38
1622706200000|2021-06-03 07:43:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|15
1622706210000|2021-06-03 07:43:30|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|6
1622706220000|2021-06-03 07:43:40|||||||||22
1622706230000|2021-06-03 07:43:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|7
1622706240000|2021-06-03 07:44:00|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|3
1622706260000|2021-06-03 07:44:20|||||||||19
1622706270000|2021-06-03 07:44:30|||||||||25
1622706280000|2021-06-03 07:44:40|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|22
1622706290000|2021-06-03 07:44:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|9
1622706300000|2021-06-03 07:45:00|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|48
1622706310000|2021-06-03 07:45:10|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|32
1622706320000|2021-06-03 07:45:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|7
1622706330000|2021-06-03 07:45:30|||||||||6
1622706340000|2021-06-03 07:45:40|4203.38|4202.78|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|20
1622706350000|2021-06-03 07:45:50|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|23
1622706360000|2021-06-03 07:46:00|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|32
1622706370000|2021-06-03 07:46:10|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|9
1622706380000|2021-06-03 07:46:20|||||||||3
1622706390000|2021-06-03 07:46:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4203.88|4203.28|47
1622706400000|2021-06-03 07:46:40|||||||||1
1622706410000|2021-06-03 07:46:50|||||||||11
1622706420000|2021-06-03 07:47:00|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|8
1622706430000|2021-06-03 07:47:10|4203.63|4203.03|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|62
1622706440000|2021-06-03 07:47:20|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|24
1622706450000|2021-06-03 07:47:30|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|30
1622706460000|2021-06-03 07:47:40|||||||||16
1622706470000|2021-06-03 07:47:50|||||||||3
1622706480000|2021-06-03 07:48:00|||||||||1
1622706490000|2021-06-03 07:48:10|||||||||20
1622706500000|2021-06-03 07:48:20|||||||||13
1622706510000|2021-06-03 07:48:30|||||||||1
1622706520000|2021-06-03 07:48:40|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|50
1622706530000|2021-06-03 07:48:50|4203.75|4203.15|4203.75|4203.15|4203.88|4203.28|4203.75|4203.15|24
1622706540000|2021-06-03 07:49:00|4203.63|4203.03|4203.38|4202.78|4203.88|4203.28|4203.38|4202.78|49
1622706550000|2021-06-03 07:49:10|4203.25|4202.65|4202.63|4202.03|4203.38|4202.78|4202.63|4202.03|110
1622706560000|2021-06-03 07:49:20|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|91
1622706570000|2021-06-03 07:49:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|144
1622706580000|2021-06-03 07:49:40|4202.38|4201.78|4202.5|4201.9|4202.63|4202.03|4202.38|4201.78|24
1622706590000|2021-06-03 07:49:50|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|19
1622706600000|2021-06-03 07:50:00|4202.63|4202.03|4202.38|4201.78|4202.63|4202.03|4202.38|4201.78|43
1622706610000|2021-06-03 07:50:10|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|223
1622706620000|2021-06-03 07:50:20|||||||||41
1622706630000|2021-06-03 07:50:30|||||||||18
1622706640000|2021-06-03 07:50:40|||||||||1
1622706650000|2021-06-03 07:50:50|4201.63|4201.03|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|81
1622706660000|2021-06-03 07:51:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|297
1622706670000|2021-06-03 07:51:10|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|21
1622706680000|2021-06-03 07:51:20|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|5
1622706690000|2021-06-03 07:51:30|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|41
1622706700000|2021-06-03 07:51:40|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|31
1622706710000|2021-06-03 07:51:50|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|51
1622706720000|2021-06-03 07:52:00|4201.38|4200.78|4202.13|4201.53|4202.13|4201.53|4201.38|4200.78|237
1622706730000|2021-06-03 07:52:10|4202|4201.4|4201.63|4201.03|4202.13|4201.53|4201.63|4201.03|42
1622706740000|2021-06-03 07:52:20|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|8
1622706750000|2021-06-03 07:52:30|||||||||6
1622706760000|2021-06-03 07:52:40|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|59
1622706770000|2021-06-03 07:52:50|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|29
1622706780000|2021-06-03 07:53:00|4200.75|4200.15|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|43
1622706790000|2021-06-03 07:53:10|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.38|4199.78|147
1622706800000|2021-06-03 07:53:20|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|35
1622706810000|2021-06-03 07:53:30|||||||||26
1622706820000|2021-06-03 07:53:40|4200.63|4200.03|4200.38|4199.78|4200.63|4200.03|4200.38|4199.78|76
1622706830000|2021-06-03 07:53:50|||||||||2
1622706840000|2021-06-03 07:54:00|4200.5|4199.9|4200.63|4200.03|4200.88|4200.28|4200.38|4199.78|77
1622706850000|2021-06-03 07:54:10|||||||||1
1622706860000|2021-06-03 07:54:20|||||||||7
1622706870000|2021-06-03 07:54:30|4200.5|4199.9|4200.63|4200.03|4200.63|4200.03|4200.5|4199.9|24
1622706880000|2021-06-03 07:54:40|||||||||7
1622706890000|2021-06-03 07:54:50|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|42
1622706900000|2021-06-03 07:55:00|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|22
1622706910000|2021-06-03 07:55:10|4201.38|4200.78|4201.25|4200.65|4201.38|4200.78|4201.25|4200.65|29
1622706920000|2021-06-03 07:55:20|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|6
1622706930000|2021-06-03 07:55:30|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|34
1622706940000|2021-06-03 07:55:40|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|21
1622706950000|2021-06-03 07:55:50|4201.25|4200.65|4201.63|4201.03|4201.63|4201.03|4201.13|4200.53|28
1622706960000|2021-06-03 07:56:00|||||||||22
1622706970000|2021-06-03 07:56:10|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|47
1622706980000|2021-06-03 07:56:20|||||||||1
1622706990000|2021-06-03 07:56:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|10
1622707000000|2021-06-03 07:56:40|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|7
1622707010000|2021-06-03 07:56:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|20
1622707020000|2021-06-03 07:57:00|||||||||1
1622707030000|2021-06-03 07:57:10|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|12
1622707040000|2021-06-03 07:57:20|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|54
1622707050000|2021-06-03 07:57:30|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|25
1622707060000|2021-06-03 07:57:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|6
1622707070000|2021-06-03 07:57:50|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|40
1622707090000|2021-06-03 07:58:10|||||||||9
1622707100000|2021-06-03 07:58:20|||||||||23
1622707110000|2021-06-03 07:58:30|||||||||6
1622707120000|2021-06-03 07:58:40|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|22
1622707130000|2021-06-03 07:58:50|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|104
1622707140000|2021-06-03 07:59:00|||||||||10
1622707150000|2021-06-03 07:59:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|20
1622707160000|2021-06-03 07:59:20|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|43
1622707170000|2021-06-03 07:59:30|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|26
1622707180000|2021-06-03 07:59:40|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|62
1622707190000|2021-06-03 07:59:50|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|32
1622707200000|2021-06-03 08:00:00|4201.25|4200.65|4200.63|4200.03|4201.38|4200.78|4200.63|4200.03|105
1622707210000|2021-06-03 08:00:10|4200.5|4199.9|4200.63|4200.03|4200.63|4200.03|4200.38|4199.78|37
1622707220000|2021-06-03 08:00:20|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.63|4200.03|63
1622707230000|2021-06-03 08:00:30|||||||||18
1622707240000|2021-06-03 08:00:40|4200.75|4200.15|4201.13|4200.53|4201.13|4200.53|4200.75|4200.15|54
1622707250000|2021-06-03 08:00:50|||||||||7
1622707260000|2021-06-03 08:01:00|||||||||46
1622707270000|2021-06-03 08:01:10|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|32
1622707280000|2021-06-03 08:01:20|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|26
1622707290000|2021-06-03 08:01:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|78
1622707300000|2021-06-03 08:01:40|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|22
1622707310000|2021-06-03 08:01:50|||||||||1
1622707320000|2021-06-03 08:02:00|||||||||17
1622707330000|2021-06-03 08:02:10|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.13|4200.53|83
1622707340000|2021-06-03 08:02:20|4201.13|4200.53|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|18
1622707350000|2021-06-03 08:02:30|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|33
1622707360000|2021-06-03 08:02:40|4200.88|4200.28|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|59
1622707370000|2021-06-03 08:02:50|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|54
1622707380000|2021-06-03 08:03:00|4201|4200.4|4200.75|4200.15|4201|4200.4|4200.63|4200.03|55
1622707390000|2021-06-03 08:03:10|4200.63|4200.03|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|12
1622707400000|2021-06-03 08:03:20|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|28
1622707410000|2021-06-03 08:03:30|||||||||1
1622707420000|2021-06-03 08:03:40|||||||||30
1622707430000|2021-06-03 08:03:50|||||||||2
1622707440000|2021-06-03 08:04:00|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|23
1622707450000|2021-06-03 08:04:10|||||||||6
1622707460000|2021-06-03 08:04:20|4200.38|4199.78|4200.38|4199.78|4200.63|4200.03|4200.38|4199.78|84
1622707470000|2021-06-03 08:04:30|4200.63|4200.03|4200.38|4199.78|4200.63|4200.03|4200.38|4199.78|31
1622707480000|2021-06-03 08:04:40|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4199.88|4199.28|194
1622707490000|2021-06-03 08:04:50|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4199.88|4199.28|82
1622707500000|2021-06-03 08:05:00|4200.25|4199.65|4200.63|4200.03|4200.63|4200.03|4200.13|4199.53|96
1622707510000|2021-06-03 08:05:10|4200.88|4200.28|4201|4200.4|4201.13|4200.53|4200.88|4200.28|71
1622707520000|2021-06-03 08:05:20|4201.13|4200.53|4200.63|4200.03|4201.13|4200.53|4200.63|4200.03|142
1622707530000|2021-06-03 08:05:30|||||||||2
1622707540000|2021-06-03 08:05:40|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|22
1622707550000|2021-06-03 08:05:50|4200.63|4200.03|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|34
1622707560000|2021-06-03 08:06:00|||||||||2
1622707570000|2021-06-03 08:06:10|4200.5|4199.9|4200.38|4199.78|4200.5|4199.9|4200.13|4199.53|51
1622707580000|2021-06-03 08:06:20|4200.25|4199.65|4200.13|4199.53|4200.25|4199.65|4200|4199.4|70
1622707590000|2021-06-03 08:06:30|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.63|4199.03|56
1622707600000|2021-06-03 08:06:40|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4200|4199.4|40
1622707610000|2021-06-03 08:06:50|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4200|4199.4|25
1622707620000|2021-06-03 08:07:00|4200.38|4199.78|4200.63|4200.03|4200.63|4200.03|4200.38|4199.78|42
1622707630000|2021-06-03 08:07:10|||||||||4
1622707640000|2021-06-03 08:07:20|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.63|4200.03|98
1622707650000|2021-06-03 08:07:30|||||||||39
1622707660000|2021-06-03 08:07:40|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|51
1622707670000|2021-06-03 08:07:50|4201|4200.4|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|30
1622707680000|2021-06-03 08:08:00|||||||||2
1622707690000|2021-06-03 08:08:10|4200.75|4200.15|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|43
1622707700000|2021-06-03 08:08:20|4200.38|4199.78|4200.63|4200.03|4200.63|4200.03|4200.38|4199.78|67
1622707710000|2021-06-03 08:08:30|4200.75|4200.15|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|46
1622707720000|2021-06-03 08:08:40|4200.75|4200.15|4200.63|4200.03|4200.88|4200.28|4200.63|4200.03|20
1622707730000|2021-06-03 08:08:50|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|28
1622707740000|2021-06-03 08:09:00|4201.13|4200.53|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|32
1622707750000|2021-06-03 08:09:10|||||||||1
1622707760000|2021-06-03 08:09:20|||||||||1
1622707770000|2021-06-03 08:09:30|||||||||8
1622707780000|2021-06-03 08:09:40|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|30
1622707790000|2021-06-03 08:09:50|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|92
1622707800000|2021-06-03 08:10:00|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|86
1622707810000|2021-06-03 08:10:10|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|57
1622707820000|2021-06-03 08:10:20|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|25
1622707830000|2021-06-03 08:10:30|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|40
1622707840000|2021-06-03 08:10:40|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|92
1622707850000|2021-06-03 08:10:50|4201.75|4201.15|4201.88|4201.28|4202.13|4201.53|4201.75|4201.15|96
1622707860000|2021-06-03 08:11:00|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|67
1622707870000|2021-06-03 08:11:10|4202.38|4201.78|4201.88|4201.28|4202.38|4201.78|4201.88|4201.28|142
1622707880000|2021-06-03 08:11:20|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|122
1622707890000|2021-06-03 08:11:30|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|22
1622707900000|2021-06-03 08:11:40|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|34
1622707910000|2021-06-03 08:11:50|||||||||6
1622707920000|2021-06-03 08:12:00|||||||||68
1622707930000|2021-06-03 08:12:10|4201.5|4200.9|4201.88|4201.28|4201.88|4201.28|4201.38|4200.78|72
1622707940000|2021-06-03 08:12:20|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|44
1622707950000|2021-06-03 08:12:30|4202|4201.4|4201.63|4201.03|4202.13|4201.53|4201.63|4201.03|107
1622707960000|2021-06-03 08:12:40|||||||||9
1622707970000|2021-06-03 08:12:50|||||||||3
1622707980000|2021-06-03 08:13:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|76
1622708000000|2021-06-03 08:13:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|13
1622708010000|2021-06-03 08:13:30|||||||||3
1622708020000|2021-06-03 08:13:40|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|43
1622708030000|2021-06-03 08:13:50|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|24
1622708040000|2021-06-03 08:14:00|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|77
1622708050000|2021-06-03 08:14:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|109
1622708060000|2021-06-03 08:14:20|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|15
1622708070000|2021-06-03 08:14:30|||||||||4
1622708080000|2021-06-03 08:14:40|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|65
1622708090000|2021-06-03 08:14:50|||||||||16
1622708100000|2021-06-03 08:15:00|4200.88|4200.28|4200.38|4199.78|4201.13|4200.53|4200.38|4199.78|104
1622708110000|2021-06-03 08:15:10|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|33
1622708120000|2021-06-03 08:15:20|4200.25|4199.65|4200.38|4199.78|4200.38|4199.78|4200.25|4199.65|76
1622708130000|2021-06-03 08:15:30|4200.5|4199.9|4200.63|4200.03|4200.63|4200.03|4200.38|4199.78|39
1622708140000|2021-06-03 08:15:40|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|33
1622708150000|2021-06-03 08:15:50|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|15
1622708160000|2021-06-03 08:16:00|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|43
1622708170000|2021-06-03 08:16:10|4201.38|4200.78|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|79
1622708180000|2021-06-03 08:16:20|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|17
1622708190000|2021-06-03 08:16:30|||||||||19
1622708200000|2021-06-03 08:16:40|4201.38|4200.78|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|51
1622708210000|2021-06-03 08:16:50|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|42
1622708220000|2021-06-03 08:17:00|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|4201.88|4201.28|69
1622708230000|2021-06-03 08:17:10|||||||||16
1622708240000|2021-06-03 08:17:20|4201.75|4201.15|4201.38|4200.78|4201.75|4201.15|4201.38|4200.78|66
1622708250000|2021-06-03 08:17:30|||||||||2
1622708260000|2021-06-03 08:17:40|4201.13|4200.53|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|38
1622708270000|2021-06-03 08:17:50|4200.88|4200.28|4201.13|4200.53|4201.38|4200.78|4200.88|4200.28|162
1622708280000|2021-06-03 08:18:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|39
1622708290000|2021-06-03 08:18:10|||||||||10
1622708310000|2021-06-03 08:18:30|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|41
1622708320000|2021-06-03 08:18:40|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|24
1622708330000|2021-06-03 08:18:50|4200.88|4200.28|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|107
1622708340000|2021-06-03 08:19:00|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|26
1622708350000|2021-06-03 08:19:10|||||||||4
1622708370000|2021-06-03 08:19:30|||||||||1
1622708380000|2021-06-03 08:19:40|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|138
1622708390000|2021-06-03 08:19:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|39
1622708400000|2021-06-03 08:20:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|11
1622708410000|2021-06-03 08:20:10|||||||||42
1622708420000|2021-06-03 08:20:20|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|50
1622708440000|2021-06-03 08:20:40|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|79
1622708460000|2021-06-03 08:21:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|46
1622708470000|2021-06-03 08:21:10|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|57
1622708480000|2021-06-03 08:21:20|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|8
1622708490000|2021-06-03 08:21:30|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|16
1622708500000|2021-06-03 08:21:40|||||||||19
1622708520000|2021-06-03 08:22:00|||||||||1
1622708530000|2021-06-03 08:22:10|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|38
1622708540000|2021-06-03 08:22:20|||||||||6
1622708550000|2021-06-03 08:22:30|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|32
1622708560000|2021-06-03 08:22:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|15
1622708570000|2021-06-03 08:22:50|||||||||4
1622708590000|2021-06-03 08:23:10|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|33
1622708620000|2021-06-03 08:23:40|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|29
1622708630000|2021-06-03 08:23:50|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|49
1622708640000|2021-06-03 08:24:00|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|16
1622708660000|2021-06-03 08:24:20|||||||||7
1622708670000|2021-06-03 08:24:30|4201.88|4201.28|4201.38|4200.78|4201.88|4201.28|4201.38|4200.78|103
1622708680000|2021-06-03 08:24:40|4201.5|4200.9|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|10
1622708690000|2021-06-03 08:24:50|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|19
1622708700000|2021-06-03 08:25:00|4201.38|4200.78|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|36
1622708720000|2021-06-03 08:25:20|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|29
1622708730000|2021-06-03 08:25:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|3
1622708740000|2021-06-03 08:25:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|45
1622708750000|2021-06-03 08:25:50|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|4201.63|4201.03|33
1622708760000|2021-06-03 08:26:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.38|4200.78|32
1622708790000|2021-06-03 08:26:30|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|8
1622708810000|2021-06-03 08:26:50|||||||||10
1622708820000|2021-06-03 08:27:00|||||||||1
1622708830000|2021-06-03 08:27:10|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|34
1622708850000|2021-06-03 08:27:30|||||||||7
1622708870000|2021-06-03 08:27:50|||||||||7
1622708880000|2021-06-03 08:28:00|||||||||1
1622708890000|2021-06-03 08:28:10|4201.5|4200.9|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|24
1622708900000|2021-06-03 08:28:20|||||||||2
1622708910000|2021-06-03 08:28:30|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|64
1622708920000|2021-06-03 08:28:40|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|77
1622708930000|2021-06-03 08:28:50|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.63|4201.03|11
1622708940000|2021-06-03 08:29:00|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|77
1622708950000|2021-06-03 08:29:10|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|79
1622708960000|2021-06-03 08:29:20|4201.88|4201.28|4202.13|4201.53|4202.13|4201.53|4201.88|4201.28|29
1622708970000|2021-06-03 08:29:30|4202.38|4201.78|4202.25|4201.65|4202.38|4201.78|4202.13|4201.53|97
1622708980000|2021-06-03 08:29:40|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|0
1622708990000|2021-06-03 08:29:50|4202.5|4201.9|4202.63|4202.03|4202.63|4202.03|4202.38|4201.78|127
1622709000000|2021-06-03 08:30:00|4202.5|4201.9|4202.38|4201.78|4202.5|4201.9|4202.38|4201.78|33
1622709010000|2021-06-03 08:30:10|4202.5|4201.9|4202.38|4201.78|4202.5|4201.9|4202.38|4201.78|33
1622709020000|2021-06-03 08:30:20|||||||||5
1622709030000|2021-06-03 08:30:30|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|4202.13|4201.53|64
1622709040000|2021-06-03 08:30:40|4202.25|4201.65|4202.13|4201.53|4202.25|4201.65|4202.13|4201.53|34
1622709050000|2021-06-03 08:30:50|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.25|4201.65|23
1622709060000|2021-06-03 08:31:00|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|31
1622709070000|2021-06-03 08:31:10|4202.25|4201.65|4202.38|4201.78|4202.38|4201.78|4202.13|4201.53|20
1622709080000|2021-06-03 08:31:20|||||||||20
1622709090000|2021-06-03 08:31:30|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|31
1622709100000|2021-06-03 08:31:40|4202.75|4202.15|4202.63|4202.03|4202.75|4202.15|4202.63|4202.03|94
1622709110000|2021-06-03 08:31:50|4202.75|4202.15|4203|4202.4|4203.13|4202.53|4202.75|4202.15|105
1622709120000|2021-06-03 08:32:00|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4202.88|4202.28|149
1622709130000|2021-06-03 08:32:10|4203.25|4202.65|4203.63|4203.03|4203.63|4203.03|4203.13|4202.53|211
1622709140000|2021-06-03 08:32:20|||||||||51
1622709150000|2021-06-03 08:32:30|4203.88|4203.28|4203.38|4202.78|4203.88|4203.28|4203.38|4202.78|186
1622709160000|2021-06-03 08:32:40|4203.5|4202.9|4203.88|4203.28|4203.88|4203.28|4203.38|4202.78|52
1622709170000|2021-06-03 08:32:50|4204|4203.4|4204|4203.4|4204|4203.4|4204|4203.4|4
1622709180000|2021-06-03 08:33:00|4203.88|4203.28|4203.38|4202.78|4203.88|4203.28|4203.38|4202.78|142
1622709190000|2021-06-03 08:33:10|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|20
1622709200000|2021-06-03 08:33:20|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|42
1622709210000|2021-06-03 08:33:30|||||||||1
1622709220000|2021-06-03 08:33:40|4203.5|4202.9|4203.38|4202.78|4203.63|4203.03|4203.38|4202.78|22
1622709230000|2021-06-03 08:33:50|4203.25|4202.65|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|113
1622709240000|2021-06-03 08:34:00|||||||||1
1622709250000|2021-06-03 08:34:10|||||||||40
1622709260000|2021-06-03 08:34:20|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.13|4202.53|32
1622709270000|2021-06-03 08:34:30|||||||||4
1622709280000|2021-06-03 08:34:40|4203.5|4202.9|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|22
1622709290000|2021-06-03 08:34:50|||||||||12
1622709300000|2021-06-03 08:35:00|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|35
1622709310000|2021-06-03 08:35:10|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|4203.13|4202.53|8
1622709320000|2021-06-03 08:35:20|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|39
1622709330000|2021-06-03 08:35:30|||||||||3
1622709340000|2021-06-03 08:35:40|||||||||6
1622709350000|2021-06-03 08:35:50|||||||||9
1622709360000|2021-06-03 08:36:00|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|41
1622709370000|2021-06-03 08:36:10|4203.38|4202.78|4203.38|4202.78|4203.5|4202.9|4203.38|4202.78|57
1622709380000|2021-06-03 08:36:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.38|4202.78|4
1622709390000|2021-06-03 08:36:30|||||||||4
1622709400000|2021-06-03 08:36:40|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|93
1622709410000|2021-06-03 08:36:50|||||||||6
1622709420000|2021-06-03 08:37:00|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|35
1622709430000|2021-06-03 08:37:10|4203.75|4203.15|4204.13|4203.53|4204.13|4203.53|4203.63|4203.03|148
1622709440000|2021-06-03 08:37:20|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|92
1622709450000|2021-06-03 08:37:30|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|42
1622709460000|2021-06-03 08:37:40|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|55
1622709470000|2021-06-03 08:37:50|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|87
1622709480000|2021-06-03 08:38:00|||||||||7
1622709490000|2021-06-03 08:38:10|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|43
1622709500000|2021-06-03 08:38:20|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|42
1622709510000|2021-06-03 08:38:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|17
1622709520000|2021-06-03 08:38:40|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|46
1622709530000|2021-06-03 08:38:50|4204.5|4203.9|4204.5|4203.9|4204.63|4204.03|4204.38|4203.78|39
1622709540000|2021-06-03 08:39:00|4204.38|4203.78|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|11
1622709550000|2021-06-03 08:39:10|||||||||1
1622709560000|2021-06-03 08:39:20|||||||||4
1622709570000|2021-06-03 08:39:30|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|97
1622709580000|2021-06-03 08:39:40|||||||||13
1622709590000|2021-06-03 08:39:50|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|39
1622709600000|2021-06-03 08:40:00|||||||||2
1622709610000|2021-06-03 08:40:10|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|54
1622709620000|2021-06-03 08:40:20|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|24
1622709630000|2021-06-03 08:40:30|4204.13|4203.53|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|18
1622709640000|2021-06-03 08:40:40|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|16
1622709650000|2021-06-03 08:40:50|||||||||12
1622709670000|2021-06-03 08:41:10|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|37
1622709680000|2021-06-03 08:41:20|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|73
1622709690000|2021-06-03 08:41:30|||||||||26
1622709700000|2021-06-03 08:41:40|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|4204.13|4203.53|29
1622709710000|2021-06-03 08:41:50|||||||||4
1622709720000|2021-06-03 08:42:00|||||||||20
1622709730000|2021-06-03 08:42:10|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|74
1622709740000|2021-06-03 08:42:20|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|37
1622709750000|2021-06-03 08:42:30|||||||||3
1622709760000|2021-06-03 08:42:40|||||||||14
1622709770000|2021-06-03 08:42:50|4204.25|4203.65|4204.13|4203.53|4204.25|4203.65|4204.13|4203.53|27
1622709780000|2021-06-03 08:43:00|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|18
1622709790000|2021-06-03 08:43:10|||||||||10
1622709800000|2021-06-03 08:43:20|||||||||22
1622709810000|2021-06-03 08:43:30|||||||||2
1622709820000|2021-06-03 08:43:40|4204.5|4203.9|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|67
1622709830000|2021-06-03 08:43:50|4204.5|4203.9|4204.88|4204.28|4204.88|4204.28|4204.38|4203.78|95
1622709840000|2021-06-03 08:44:00|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.63|4204.03|18
1622709860000|2021-06-03 08:44:20|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|65
1622709870000|2021-06-03 08:44:30|4204.63|4204.03|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|50
1622709880000|2021-06-03 08:44:40|4205.13|4204.53|4204.88|4204.28|4205.13|4204.53|4204.75|4204.15|60
1622709890000|2021-06-03 08:44:50|||||||||9
1622709900000|2021-06-03 08:45:00|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.38|4203.78|65
1622709910000|2021-06-03 08:45:10|4204.38|4203.78|4204.13|4203.53|4204.38|4203.78|4204.13|4203.53|26
1622709920000|2021-06-03 08:45:20|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|5
1622709930000|2021-06-03 08:45:30|||||||||11
1622709940000|2021-06-03 08:45:40|4204.63|4204.03|4204.38|4203.78|4204.63|4204.03|4204.38|4203.78|79
1622709950000|2021-06-03 08:45:50|4204.5|4203.9|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|12
1622709960000|2021-06-03 08:46:00|||||||||30
1622709970000|2021-06-03 08:46:10|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.13|4203.53|21
1622709980000|2021-06-03 08:46:20|||||||||1
1622709990000|2021-06-03 08:46:30|||||||||37
1622710000000|2021-06-03 08:46:40|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|9
1622710010000|2021-06-03 08:46:50|||||||||26
1622710020000|2021-06-03 08:47:00|4204.38|4203.78|4204.38|4203.78|4204.5|4203.9|4204.38|4203.78|28
1622710030000|2021-06-03 08:47:10|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|32
1622710040000|2021-06-03 08:47:20|||||||||7
1622710050000|2021-06-03 08:47:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|64
1622710060000|2021-06-03 08:47:40|4204.88|4204.28|4204.38|4203.78|4204.88|4204.28|4204.38|4203.78|73
1622710070000|2021-06-03 08:47:50|4204.25|4203.65|4204|4203.4|4204.25|4203.65|4204|4203.4|21
1622710080000|2021-06-03 08:48:00|4203.88|4203.28|4203.63|4203.03|4204.13|4203.53|4203.63|4203.03|187
1622710090000|2021-06-03 08:48:10|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|34
1622710100000|2021-06-03 08:48:20|||||||||1
1622710110000|2021-06-03 08:48:30|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|61
1622710120000|2021-06-03 08:48:40|||||||||58
1622710140000|2021-06-03 08:49:00|||||||||5
1622710150000|2021-06-03 08:49:10|4204.25|4203.65|4204.38|4203.78|4204.38|4203.78|4204.25|4203.65|25
1622710160000|2021-06-03 08:49:20|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|33
1622710170000|2021-06-03 08:49:30|4204.88|4204.28|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|87
1622710180000|2021-06-03 08:49:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|26
1622710190000|2021-06-03 08:49:50|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4204.88|4204.28|22
1622710200000|2021-06-03 08:50:00|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|38
1622710210000|2021-06-03 08:50:10|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.88|4204.28|15
1622710220000|2021-06-03 08:50:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|34
1622710230000|2021-06-03 08:50:30|4205|4204.4|4205.25|4204.65|4205.38|4204.78|4204.88|4204.28|92
1622710240000|2021-06-03 08:50:40|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|21
1622710250000|2021-06-03 08:50:50|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|22
1622710260000|2021-06-03 08:51:00|||||||||3
1622710270000|2021-06-03 08:51:10|||||||||29
1622710280000|2021-06-03 08:51:20|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|39
1622710290000|2021-06-03 08:51:30|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|15
1622710300000|2021-06-03 08:51:40|||||||||5
1622710310000|2021-06-03 08:51:50|||||||||15
1622710330000|2021-06-03 08:52:10|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|32
1622710350000|2021-06-03 08:52:30|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|4205.5|4204.9|44
1622710360000|2021-06-03 08:52:40|4205.38|4204.78|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|8
1622710370000|2021-06-03 08:52:50|||||||||3
1622710380000|2021-06-03 08:53:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|16
1622710390000|2021-06-03 08:53:10|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|17
1622710410000|2021-06-03 08:53:30|4205.63|4205.03|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|31
1622710420000|2021-06-03 08:53:40|4205.5|4204.9|4205.38|4204.78|4205.5|4204.9|4205.38|4204.78|23
1622710430000|2021-06-03 08:53:50|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|12
1622710440000|2021-06-03 08:54:00|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.38|4204.78|14
1622710450000|2021-06-03 08:54:10|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|27
1622710460000|2021-06-03 08:54:20|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|28
1622710470000|2021-06-03 08:54:30|4205.13|4204.53|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|19
1622710480000|2021-06-03 08:54:40|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|4
1622710490000|2021-06-03 08:54:50|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|4205.38|4204.78|36
1622710500000|2021-06-03 08:55:00|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|19
1622710510000|2021-06-03 08:55:10|4205.5|4204.9|4205.63|4205.03|4205.63|4205.03|4205.5|4204.9|2
1622710530000|2021-06-03 08:55:30|4205.5|4204.9|4205.38|4204.78|4205.63|4205.03|4205.38|4204.78|35
1622710540000|2021-06-03 08:55:40|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.25|4204.65|20
1622710550000|2021-06-03 08:55:50|||||||||2
1622710560000|2021-06-03 08:56:00|4205.25|4204.65|4205.13|4204.53|4205.25|4204.65|4205.13|4204.53|15
1622710570000|2021-06-03 08:56:10|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|22
1622710580000|2021-06-03 08:56:20|4205.25|4204.65|4204.88|4204.28|4205.25|4204.65|4204.88|4204.28|50
1622710590000|2021-06-03 08:56:30|||||||||25
1622710600000|2021-06-03 08:56:40|||||||||25
1622710610000|2021-06-03 08:56:50|||||||||1
1622710620000|2021-06-03 08:57:00|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|41
1622710640000|2021-06-03 08:57:20|||||||||56
1622710650000|2021-06-03 08:57:30|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|4205.13|4204.53|15
1622710660000|2021-06-03 08:57:40|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|4204.88|4204.28|49
1622710670000|2021-06-03 08:57:50|||||||||7
1622710680000|2021-06-03 08:58:00|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|14
1622710690000|2021-06-03 08:58:10|||||||||1
1622710700000|2021-06-03 08:58:20|||||||||22
1622710710000|2021-06-03 08:58:30|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|9
1622710720000|2021-06-03 08:58:40|||||||||22
1622710760000|2021-06-03 08:59:20|4205|4204.4|4205.13|4204.53|4205.13|4204.53|4205|4204.4|56
1622710770000|2021-06-03 08:59:30|4204.88|4204.28|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|93
1622710780000|2021-06-03 08:59:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|16
1622710790000|2021-06-03 08:59:50|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|4204.63|4204.03|61
1622710800000|2021-06-03 09:00:00|4204.5|4203.9|4204.63|4204.03|4204.63|4204.03|4204.5|4203.9|32
1622710810000|2021-06-03 09:00:10|||||||||2
1622710840000|2021-06-03 09:00:40|4204.75|4204.15|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|39
1622710850000|2021-06-03 09:00:50|4204.75|4204.15|4204.63|4204.03|4204.75|4204.15|4204.5|4203.9|107
1622710860000|2021-06-03 09:01:00|||||||||1
1622710870000|2021-06-03 09:01:10|||||||||2
1622710880000|2021-06-03 09:01:20|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|4204.38|4203.78|18
1622710890000|2021-06-03 09:01:30|4204.25|4203.65|4203.88|4203.28|4204.25|4203.65|4203.88|4203.28|111
1622710900000|2021-06-03 09:01:40|4203.75|4203.15|4203.88|4203.28|4204.13|4203.53|4203.75|4203.15|54
1622710910000|2021-06-03 09:01:50|4204.13|4203.53|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|76
1622710920000|2021-06-03 09:02:00|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|49
1622710930000|2021-06-03 09:02:10|||||||||47
1622710940000|2021-06-03 09:02:20|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|11
1622710950000|2021-06-03 09:02:30|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.75|4203.15|48
1622710960000|2021-06-03 09:02:40|4203.75|4203.15|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|13
1622710970000|2021-06-03 09:02:50|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|15
1622711010000|2021-06-03 09:03:30|||||||||1
1622711020000|2021-06-03 09:03:40|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|30
1622711030000|2021-06-03 09:03:50|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|4203.63|4203.03|9
1622711050000|2021-06-03 09:04:10|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|18
1622711070000|2021-06-03 09:04:30|||||||||1
1622711080000|2021-06-03 09:04:40|4203.5|4202.9|4203.63|4203.03|4203.63|4203.03|4203.5|4202.9|50
1622711090000|2021-06-03 09:04:50|||||||||3
1622711100000|2021-06-03 09:05:00|||||||||25
1622711110000|2021-06-03 09:05:10|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|4203.88|4203.28|11
1622711120000|2021-06-03 09:05:20|||||||||32
1622711130000|2021-06-03 09:05:30|||||||||1
1622711140000|2021-06-03 09:05:40|4204|4203.4|4203.88|4203.28|4204.13|4203.53|4203.88|4203.28|136
1622711160000|2021-06-03 09:06:00|4204|4203.4|4204.13|4203.53|4204.13|4203.53|4204|4203.4|11
1622711170000|2021-06-03 09:06:10|4204|4203.4|4203.88|4203.28|4204|4203.4|4203.63|4203.03|147
1622711190000|2021-06-03 09:06:30|||||||||8
1622711200000|2021-06-03 09:06:40|||||||||25
1622711210000|2021-06-03 09:06:50|4203.75|4203.15|4203.63|4203.03|4203.75|4203.15|4203.63|4203.03|45
1622711220000|2021-06-03 09:07:00|||||||||1
1622711230000|2021-06-03 09:07:10|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|4203.38|4202.78|63
1622711240000|2021-06-03 09:07:20|4203.13|4202.53|4203.25|4202.65|4203.25|4202.65|4203.13|4202.53|127
1622711250000|2021-06-03 09:07:30|4203.38|4202.78|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|69
1622711260000|2021-06-03 09:07:40|4203.38|4202.78|4203.13|4202.53|4203.38|4202.78|4203.13|4202.53|141
1622711280000|2021-06-03 09:08:00|4203.25|4202.65|4203.38|4202.78|4203.38|4202.78|4203.25|4202.65|12
1622711290000|2021-06-03 09:08:10|||||||||1
1622711310000|2021-06-03 09:08:30|||||||||3
1622711320000|2021-06-03 09:08:40|4203.25|4202.65|4203.13|4202.53|4203.25|4202.65|4203.13|4202.53|60
1622711330000|2021-06-03 09:08:50|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|4202.88|4202.28|35
1622711340000|2021-06-03 09:09:00|||||||||12
1622711350000|2021-06-03 09:09:10|||||||||23
1622711370000|2021-06-03 09:09:30|4202.75|4202.15|4202.63|4202.03|4202.88|4202.28|4202.63|4202.03|58
1622711380000|2021-06-03 09:09:40|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.75|4202.15|38
1622711390000|2021-06-03 09:09:50|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|60
1622711400000|2021-06-03 09:10:00|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|4202.38|4201.78|34
1622711410000|2021-06-03 09:10:10|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|4202.63|4202.03|15
1622711420000|2021-06-03 09:10:20|4202.5|4201.9|4202.13|4201.53|4202.5|4201.9|4202.13|4201.53|81
1622711430000|2021-06-03 09:10:30|4202|4201.4|4202.13|4201.53|4202.13|4201.53|4202|4201.4|38
1622711440000|2021-06-03 09:10:40|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|31
1622711450000|2021-06-03 09:10:50|4201.38|4200.78|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|78
1622711460000|2021-06-03 09:11:00|4201.5|4200.9|4201.88|4201.28|4201.88|4201.28|4201.5|4200.9|74
1622711470000|2021-06-03 09:11:10|4202|4201.4|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|27
1622711480000|2021-06-03 09:11:20|||||||||1
1622711490000|2021-06-03 09:11:30|4202|4201.4|4202|4201.4|4202.13|4201.53|4201.88|4201.28|70
1622711500000|2021-06-03 09:11:40|4201.88|4201.28|4201.88|4201.28|4202.13|4201.53|4201.88|4201.28|22
1622711510000|2021-06-03 09:11:50|4201.75|4201.15|4201.88|4201.28|4201.88|4201.28|4201.75|4201.15|18
1622711520000|2021-06-03 09:12:00|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|39
1622711530000|2021-06-03 09:12:10|||||||||3
1622711540000|2021-06-03 09:12:20|||||||||3
1622711550000|2021-06-03 09:12:30|||||||||1
1622711560000|2021-06-03 09:12:40|4201.75|4201.15|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|30
1622711570000|2021-06-03 09:12:50|4201.75|4201.15|4201.75|4201.15|4201.88|4201.28|4201.63|4201.03|22
1622711580000|2021-06-03 09:13:00|4201.63|4201.03|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|14
1622711590000|2021-06-03 09:13:10|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|4201.75|4201.15|19
1622711600000|2021-06-03 09:13:20|4201.88|4201.28|4201.63|4201.03|4201.88|4201.28|4201.63|4201.03|7
1622711610000|2021-06-03 09:13:30|4201.38|4200.78|4201.38|4200.78|4201.5|4200.9|4201.38|4200.78|30
1622711620000|2021-06-03 09:13:40|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|72
1622711630000|2021-06-03 09:13:50|||||||||19
1622711640000|2021-06-03 09:14:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|77
1622711650000|2021-06-03 09:14:10|||||||||6
1622711660000|2021-06-03 09:14:20|4201.13|4200.53|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|79
1622711670000|2021-06-03 09:14:30|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|48
1622711680000|2021-06-03 09:14:40|||||||||40
1622711700000|2021-06-03 09:15:00|||||||||1
1622711720000|2021-06-03 09:15:20|||||||||6
1622711730000|2021-06-03 09:15:30|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.25|4200.65|25
1622711740000|2021-06-03 09:15:40|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|99
1622711750000|2021-06-03 09:15:50|||||||||13
1622711760000|2021-06-03 09:16:00|4201.75|4201.15|4201.63|4201.03|4201.75|4201.15|4201.63|4201.03|58
1622711770000|2021-06-03 09:16:10|||||||||3
1622711780000|2021-06-03 09:16:20|||||||||7
1622711790000|2021-06-03 09:16:30|||||||||2
1622711800000|2021-06-03 09:16:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|24
1622711820000|2021-06-03 09:17:00|4201.5|4200.9|4201.63|4201.03|4201.63|4201.03|4201.5|4200.9|14
1622711830000|2021-06-03 09:17:10|||||||||16
1622711840000|2021-06-03 09:17:20|||||||||2
1622711870000|2021-06-03 09:17:50|||||||||1
1622711880000|2021-06-03 09:18:00|||||||||1
1622711890000|2021-06-03 09:18:10|4201.38|4200.78|4200.88|4200.28|4201.38|4200.78|4200.88|4200.28|143
1622711900000|2021-06-03 09:18:20|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|54
1622711910000|2021-06-03 09:18:30|4200.88|4200.28|4200.88|4200.28|4201.13|4200.53|4200.88|4200.28|55
1622711920000|2021-06-03 09:18:40|4200.13|4199.53|4200.38|4199.78|4200.38|4199.78|4200.13|4199.53|197
1622711930000|2021-06-03 09:18:50|4200.25|4199.65|4200.38|4199.78|4200.38|4199.78|4200.25|4199.65|70
1622711940000|2021-06-03 09:19:00|4200.25|4199.65|4199.88|4199.28|4200.38|4199.78|4199.88|4199.28|136
1622711950000|2021-06-03 09:19:10|4199.63|4199.03|4199.75|4199.15|4199.75|4199.15|4199.63|4199.03|112
1622711960000|2021-06-03 09:19:20|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|27
1622711970000|2021-06-03 09:19:30|||||||||4
1622711980000|2021-06-03 09:19:40|4199.75|4199.15|4199.63|4199.03|4199.88|4199.28|4199.63|4199.03|34
1622711990000|2021-06-03 09:19:50|4199.38|4198.78|4199.13|4198.53|4199.38|4198.78|4199.13|4198.53|153
1622712000000|2021-06-03 09:20:00|4199|4198.4|4198.63|4198.03|4199|4198.4|4198.63|4198.03|199
1622712010000|2021-06-03 09:20:10|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|156
1622712020000|2021-06-03 09:20:20|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|56
1622712030000|2021-06-03 09:20:30|4198.88|4198.28|4199.38|4198.78|4199.38|4198.78|4198.88|4198.28|96
1622712040000|2021-06-03 09:20:40|4199.5|4198.9|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|139
1622712050000|2021-06-03 09:20:50|4199.25|4198.65|4199.25|4198.65|4199.38|4198.78|4199.13|4198.53|38
1622712060000|2021-06-03 09:21:00|4199.13|4198.53|4198.63|4198.03|4199.38|4198.78|4198.63|4198.03|149
1622712070000|2021-06-03 09:21:10|4198.5|4197.9|4198.38|4197.78|4198.5|4197.9|4198.38|4197.78|133
1622712080000|2021-06-03 09:21:20|4198.25|4197.65|4198.13|4197.53|4198.25|4197.65|4198.13|4197.53|68
1622712090000|2021-06-03 09:21:30|4198.38|4197.78|4198.13|4197.53|4198.38|4197.78|4198.13|4197.53|65
1622712100000|2021-06-03 09:21:40|4198.38|4197.78|4198.38|4197.78|4198.38|4197.78|4198.38|4197.78|18
1622712110000|2021-06-03 09:21:50|4198.5|4197.9|4198.63|4198.03|4198.63|4198.03|4198.38|4197.78|76
1622712120000|2021-06-03 09:22:00|4198.75|4198.15|4198.63|4198.03|4198.88|4198.28|4198.63|4198.03|122
1622712130000|2021-06-03 09:22:10|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.63|4198.03|40
1622712140000|2021-06-03 09:22:20|4198.75|4198.15|4198.5|4197.9|4198.75|4198.15|4198.38|4197.78|105
1622712150000|2021-06-03 09:22:30|4198.63|4198.03|4198.38|4197.78|4198.63|4198.03|4198.38|4197.78|4
1622712160000|2021-06-03 09:22:40|4198.13|4197.53|4198.13|4197.53|4198.13|4197.53|4198.13|4197.53|68
1622712170000|2021-06-03 09:22:50|||||||||54
1622712180000|2021-06-03 09:23:00|4198.38|4197.78|4198.38|4197.78|4198.38|4197.78|4198.38|4197.78|31
1622712190000|2021-06-03 09:23:10|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|68
1622712200000|2021-06-03 09:23:20|4198.38|4197.78|4198.13|4197.53|4198.38|4197.78|4198.13|4197.53|81
1622712210000|2021-06-03 09:23:30|4197.88|4197.28|4198.13|4197.53|4198.13|4197.53|4197.88|4197.28|145
1622712220000|2021-06-03 09:23:40|4198.25|4197.65|4198.38|4197.78|4198.38|4197.78|4198.25|4197.65|51
1622712230000|2021-06-03 09:23:50|||||||||26
1622712240000|2021-06-03 09:24:00|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|17
1622712250000|2021-06-03 09:24:10|||||||||10
1622712270000|2021-06-03 09:24:30|4198.75|4198.15|4198.63|4198.03|4198.88|4198.28|4198.63|4198.03|103
1622712280000|2021-06-03 09:24:40|4198.75|4198.15|4198.88|4198.28|4198.88|4198.28|4198.75|4198.15|10
1622712290000|2021-06-03 09:24:50|4198.75|4198.15|4198.88|4198.28|4198.88|4198.28|4198.63|4198.03|14
1622712300000|2021-06-03 09:25:00|4199|4198.4|4199.13|4198.53|4199.25|4198.65|4199|4198.4|91
1622712310000|2021-06-03 09:25:10|||||||||2
1622712320000|2021-06-03 09:25:20|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|43
1622712330000|2021-06-03 09:25:30|4199|4198.4|4198.88|4198.28|4199|4198.4|4198.88|4198.28|11
1622712340000|2021-06-03 09:25:40|4199.13|4198.53|4198.88|4198.28|4199.13|4198.53|4198.88|4198.28|95
1622712350000|2021-06-03 09:25:50|4198.75|4198.15|4198.63|4198.03|4198.88|4198.28|4198.63|4198.03|46
1622712360000|2021-06-03 09:26:00|4198.38|4197.78|4198.13|4197.53|4198.38|4197.78|4198.13|4197.53|47
1622712370000|2021-06-03 09:26:10|4198.25|4197.65|4197.88|4197.28|4198.38|4197.78|4197.88|4197.28|49
1622712380000|2021-06-03 09:26:20|4198.13|4197.53|4198.13|4197.53|4198.13|4197.53|4198.13|4197.53|54
1622712390000|2021-06-03 09:26:30|||||||||5
1622712400000|2021-06-03 09:26:40|||||||||8
1622712410000|2021-06-03 09:26:50|4198.25|4197.65|4198.13|4197.53|4198.25|4197.65|4198.13|4197.53|56
1622712420000|2021-06-03 09:27:00|4198.25|4197.65|4198.25|4197.65|4198.38|4197.78|4198.13|4197.53|184
1622712430000|2021-06-03 09:27:10|4198.13|4197.53|4198.38|4197.78|4198.63|4198.03|4198.13|4197.53|25
1622712440000|2021-06-03 09:27:20|||||||||3
1622712460000|2021-06-03 09:27:40|4198.5|4197.9|4198.63|4198.03|4198.63|4198.03|4198.5|4197.9|23
1622712470000|2021-06-03 09:27:50|4198.75|4198.15|4198.63|4198.03|4198.75|4198.15|4198.63|4198.03|69
1622712480000|2021-06-03 09:28:00|4198.75|4198.15|4198.88|4198.28|4198.88|4198.28|4198.75|4198.15|24
1622712490000|2021-06-03 09:28:10|4198.75|4198.15|4198.88|4198.28|4198.88|4198.28|4198.75|4198.15|112
1622712500000|2021-06-03 09:28:20|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|132
1622712510000|2021-06-03 09:28:30|||||||||3
1622712520000|2021-06-03 09:28:40|4198.88|4198.28|4198.63|4198.03|4198.88|4198.28|4198.63|4198.03|47
1622712560000|2021-06-03 09:29:20|4198.5|4197.9|4198.38|4197.78|4198.5|4197.9|4198.38|4197.78|61
1622712570000|2021-06-03 09:29:30|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|34
1622712580000|2021-06-03 09:29:40|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|6
1622712590000|2021-06-03 09:29:50|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|4198.88|4198.28|74
1622712600000|2021-06-03 09:30:00|4199|4198.4|4198.38|4197.78|4199|4198.4|4198.38|4197.78|79
1622712610000|2021-06-03 09:30:10|4198.5|4197.9|4198.5|4197.9|4198.63|4198.03|4198.38|4197.78|71
1622712620000|2021-06-03 09:30:20|4198.38|4197.78|4198.63|4198.03|4198.63|4198.03|4198.38|4197.78|2
1622712630000|2021-06-03 09:30:30|4198.5|4197.9|4198.63|4198.03|4198.63|4198.03|4198.5|4197.9|29
1622712650000|2021-06-03 09:30:50|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|71
1622712660000|2021-06-03 09:31:00|4199|4198.4|4199.13|4198.53|4199.13|4198.53|4198.88|4198.28|61
1622712670000|2021-06-03 09:31:10|||||||||2
1622712690000|2021-06-03 09:31:30|||||||||8
1622712700000|2021-06-03 09:31:40|4199|4198.4|4198.88|4198.28|4199.13|4198.53|4198.88|4198.28|103
1622712720000|2021-06-03 09:32:00|4199|4198.4|4199.13|4198.53|4199.13|4198.53|4198.88|4198.28|42
1622712730000|2021-06-03 09:32:10|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|28
1622712740000|2021-06-03 09:32:20|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|37
1622712750000|2021-06-03 09:32:30|||||||||37
1622712760000|2021-06-03 09:32:40|||||||||5
1622712770000|2021-06-03 09:32:50|||||||||9
1622712790000|2021-06-03 09:33:10|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|40
1622712800000|2021-06-03 09:33:20|||||||||1
1622712820000|2021-06-03 09:33:40|||||||||1
1622712830000|2021-06-03 09:33:50|4199|4198.4|4198.88|4198.28|4199|4198.4|4198.88|4198.28|42
1622712840000|2021-06-03 09:34:00|||||||||4
1622712860000|2021-06-03 09:34:20|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|4198.5|4197.9|88
1622712870000|2021-06-03 09:34:30|4198.38|4197.78|4198.63|4198.03|4198.63|4198.03|4198.38|4197.78|51
1622712880000|2021-06-03 09:34:40|4198.5|4197.9|4198.38|4197.78|4198.5|4197.9|4198.38|4197.78|35
1622712890000|2021-06-03 09:34:50|4198.5|4197.9|4198.63|4198.03|4198.63|4198.03|4198.38|4197.78|71
1622712900000|2021-06-03 09:35:00|4198.5|4197.9|4198.63|4198.03|4198.63|4198.03|4198.5|4197.9|30
1622712930000|2021-06-03 09:35:30|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|4198.88|4198.28|36
1622712940000|2021-06-03 09:35:40|4199|4198.4|4198.88|4198.28|4199|4198.4|4198.88|4198.28|20
1622712950000|2021-06-03 09:35:50|4199|4198.4|4198.88|4198.28|4199.13|4198.53|4198.88|4198.28|21
1622712960000|2021-06-03 09:36:00|4199|4198.4|4199.13|4198.53|4199.13|4198.53|4199|4198.4|32
1622712970000|2021-06-03 09:36:10|4199.25|4198.65|4199.38|4198.78|4199.38|4198.78|4199.25|4198.65|32
1622712980000|2021-06-03 09:36:20|||||||||11
1622712990000|2021-06-03 09:36:30|||||||||45
1622713000000|2021-06-03 09:36:40|4199.25|4198.65|4199.13|4198.53|4199.25|4198.65|4199.13|4198.53|19
1622713010000|2021-06-03 09:36:50|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|4199.25|4198.65|0
1622713020000|2021-06-03 09:37:00|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|35
1622713040000|2021-06-03 09:37:20|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|51
1622713050000|2021-06-03 09:37:30|||||||||8
1622713060000|2021-06-03 09:37:40|||||||||1
1622713070000|2021-06-03 09:37:50|||||||||7
1622713080000|2021-06-03 09:38:00|4199.75|4199.15|4199.63|4199.03|4199.88|4199.28|4199.63|4199.03|85
1622713090000|2021-06-03 09:38:10|||||||||9
1622713100000|2021-06-03 09:38:20|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|24
1622713110000|2021-06-03 09:38:30|||||||||3
1622713150000|2021-06-03 09:39:10|4199.75|4199.15|4199.63|4199.03|4199.75|4199.15|4199.63|4199.03|53
1622713160000|2021-06-03 09:39:20|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|64
1622713180000|2021-06-03 09:39:40|4199.63|4199.03|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|41
1622713190000|2021-06-03 09:39:50|||||||||1
1622713210000|2021-06-03 09:40:10|||||||||1
1622713220000|2021-06-03 09:40:20|||||||||2
1622713230000|2021-06-03 09:40:30|||||||||6
1622713250000|2021-06-03 09:40:50|4200|4199.4|4200.38|4199.78|4200.38|4199.78|4200|4199.4|156
1622713260000|2021-06-03 09:41:00|||||||||4
1622713270000|2021-06-03 09:41:10|4200.63|4200.03|4200.5|4199.9|4200.63|4200.03|4200.38|4199.78|94
1622713280000|2021-06-03 09:41:20|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|4200.38|4199.78|14
1622713290000|2021-06-03 09:41:30|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|42
1622713300000|2021-06-03 09:41:40|4200.5|4199.9|4200.63|4200.03|4200.63|4200.03|4200.5|4199.9|30
1622713310000|2021-06-03 09:41:50|4200.38|4199.78|4200.38|4199.78|4200.63|4200.03|4200.38|4199.78|60
1622713320000|2021-06-03 09:42:00|4200.63|4200.03|4201.13|4200.53|4201.13|4200.53|4200.63|4200.03|178
1622713330000|2021-06-03 09:42:10|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|69
1622713340000|2021-06-03 09:42:20|||||||||5
1622713350000|2021-06-03 09:42:30|4201.38|4200.78|4201.25|4200.65|4201.38|4200.78|4201.25|4200.65|53
1622713360000|2021-06-03 09:42:40|4201.13|4200.53|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|61
1622713370000|2021-06-03 09:42:50|||||||||3
1622713380000|2021-06-03 09:43:00|||||||||29
1622713390000|2021-06-03 09:43:10|4201.25|4200.65|4201.13|4200.53|4201.38|4200.78|4201.13|4200.53|24
1622713410000|2021-06-03 09:43:30|||||||||45
1622713420000|2021-06-03 09:43:40|||||||||2
1622713430000|2021-06-03 09:43:50|4201.25|4200.65|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|99
1622713450000|2021-06-03 09:44:10|||||||||2
1622713470000|2021-06-03 09:44:30|||||||||6
1622713480000|2021-06-03 09:44:40|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|36
1622713500000|2021-06-03 09:45:00|4201.38|4200.78|4201.25|4200.65|4201.38|4200.78|4201.25|4200.65|75
1622713510000|2021-06-03 09:45:10|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|8
1622713520000|2021-06-03 09:45:20|4200.88|4200.28|4201.13|4200.53|4201.13|4200.53|4200.88|4200.28|22
1622713530000|2021-06-03 09:45:30|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|40
1622713540000|2021-06-03 09:45:40|||||||||6
1622713560000|2021-06-03 09:46:00|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|25
1622713570000|2021-06-03 09:46:10|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|16
1622713590000|2021-06-03 09:46:30|||||||||1
1622713620000|2021-06-03 09:47:00|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|39
1622713630000|2021-06-03 09:47:10|||||||||23
1622713640000|2021-06-03 09:47:20|||||||||1
1622713650000|2021-06-03 09:47:30|||||||||2
1622713670000|2021-06-03 09:47:50|4201.25|4200.65|4201.13|4200.53|4201.25|4200.65|4201.13|4200.53|55
1622713690000|2021-06-03 09:48:10|||||||||3
1622713700000|2021-06-03 09:48:20|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|25
1622713710000|2021-06-03 09:48:30|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|49
1622713720000|2021-06-03 09:48:40|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|4201.38|4200.78|21
1622713730000|2021-06-03 09:48:50|4201.63|4201.03|4201.38|4200.78|4201.63|4201.03|4201.38|4200.78|47
1622713740000|2021-06-03 09:49:00|4201.13|4200.53|4201.38|4200.78|4201.38|4200.78|4201.13|4200.53|24
1622713750000|2021-06-03 09:49:10|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|4201.13|4200.53|51
1622713760000|2021-06-03 09:49:20|||||||||1
1622713770000|2021-06-03 09:49:30|||||||||11
1622713780000|2021-06-03 09:49:40|||||||||8
1622713790000|2021-06-03 09:49:50|||||||||2
1622713800000|2021-06-03 09:50:00|4201|4200.4|4201.13|4200.53|4201.13|4200.53|4201|4200.4|11
1622713820000|2021-06-03 09:50:20|4201|4200.4|4200.88|4200.28|4201|4200.4|4200.88|4200.28|11
1622713830000|2021-06-03 09:50:30|||||||||39
1622713840000|2021-06-03 09:50:40|4200.75|4200.15|4200.63|4200.03|4200.75|4200.15|4200.63|4200.03|16
1622713850000|2021-06-03 09:50:50|||||||||11
1622713860000|2021-06-03 09:51:00|4200.88|4200.28|4200.88|4200.28|4200.88|4200.28|4200.75|4200.15|84
1622713870000|2021-06-03 09:51:10|||||||||19
1622713880000|2021-06-03 09:51:20|||||||||4
1622713920000|2021-06-03 09:52:00|4200.63|4200.03|4200.88|4200.28|4200.88|4200.28|4200.63|4200.03|28
1622713940000|2021-06-03 09:52:20|||||||||15
1622713950000|2021-06-03 09:52:30|||||||||1
1622713960000|2021-06-03 09:52:40|||||||||2
1622713970000|2021-06-03 09:52:50|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|4200.63|4200.03|10
1622713980000|2021-06-03 09:53:00|||||||||2
1622713990000|2021-06-03 09:53:10|||||||||12
1622714000000|2021-06-03 09:53:20|||||||||1
1622714010000|2021-06-03 09:53:30|||||||||1
1622714020000|2021-06-03 09:53:40|||||||||1
1622714030000|2021-06-03 09:53:50|||||||||3
1622714040000|2021-06-03 09:54:00|||||||||2
1622714050000|2021-06-03 09:54:10|4200.5|4199.9|4199.88|4199.28|4200.5|4199.9|4199.88|4199.28|215
1622714060000|2021-06-03 09:54:20|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|52
1622714080000|2021-06-03 09:54:40|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|13
1622714090000|2021-06-03 09:54:50|||||||||82
1622714110000|2021-06-03 09:55:10|4199.75|4199.15|4199.63|4199.03|4199.75|4199.15|4199.63|4199.03|72
1622714120000|2021-06-03 09:55:20|||||||||4
1622714130000|2021-06-03 09:55:30|||||||||32
1622714140000|2021-06-03 09:55:40|4199.5|4198.9|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|18
1622714150000|2021-06-03 09:55:50|||||||||1
1622714160000|2021-06-03 09:56:00|||||||||63
1622714170000|2021-06-03 09:56:10|||||||||24
1622714190000|2021-06-03 09:56:30|4199.25|4198.65|4199.13|4198.53|4199.25|4198.65|4199.13|4198.53|64
1622714200000|2021-06-03 09:56:40|4199|4198.4|4199.13|4198.53|4199.13|4198.53|4199|4198.4|39
1622714210000|2021-06-03 09:56:50|4199.25|4198.65|4199.38|4198.78|4199.38|4198.78|4199.25|4198.65|64
1622714220000|2021-06-03 09:57:00|4199.63|4199.03|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|58
1622714230000|2021-06-03 09:57:10|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4200|4199.4|35
1622714240000|2021-06-03 09:57:20|||||||||1
1622714250000|2021-06-03 09:57:30|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|10
1622714260000|2021-06-03 09:57:40|||||||||1
1622714270000|2021-06-03 09:57:50|||||||||1
1622714280000|2021-06-03 09:58:00|||||||||1
1622714290000|2021-06-03 09:58:10|||||||||8
1622714310000|2021-06-03 09:58:30|||||||||1
1622714320000|2021-06-03 09:58:40|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4200|4199.4|41
1622714330000|2021-06-03 09:58:50|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|31
1622714340000|2021-06-03 09:59:00|||||||||2
1622714350000|2021-06-03 09:59:10|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200|4199.4|52
1622714370000|2021-06-03 09:59:30|||||||||2
1622714390000|2021-06-03 09:59:50|4200|4199.4|4200|4199.4|4200.13|4199.53|4200|4199.4|38
1622714400000|2021-06-03 10:00:00|4199.88|4199.28|4199.63|4199.03|4199.88|4199.28|4199.63|4199.03|31
1622714420000|2021-06-03 10:00:20|4199.75|4199.15|4200.13|4199.53|4200.13|4199.53|4199.75|4199.15|60
1622714430000|2021-06-03 10:00:30|4200.25|4199.65|4199.88|4199.28|4200.25|4199.65|4199.88|4199.28|61
1622714440000|2021-06-03 10:00:40|4200|4199.4|4200.13|4199.53|4200.13|4199.53|4199.88|4199.28|26
1622714450000|2021-06-03 10:00:50|4200.25|4199.65|4200.38|4199.78|4200.38|4199.78|4200.25|4199.65|32
1622714460000|2021-06-03 10:01:00|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|4200.13|4199.53|15
1622714470000|2021-06-03 10:01:10|4200|4199.4|4199.88|4199.28|4200|4199.4|4199.88|4199.28|10
1622714480000|2021-06-03 10:01:20|4200|4199.4|4200|4199.4|4200|4199.4|4199.88|4199.28|31
1622714490000|2021-06-03 10:01:30|4200.13|4199.53|4199.88|4199.28|4200.13|4199.53|4199.88|4199.28|32
1622714500000|2021-06-03 10:01:40|4199.75|4199.15|4199.88|4199.28|4199.88|4199.28|4199.63|4199.03|14
1622714510000|2021-06-03 10:01:50|||||||||3
1622714520000|2021-06-03 10:02:00|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|28
1622714530000|2021-06-03 10:02:10|4199.88|4199.28|4199.88|4199.28|4199.88|4199.28|4199.75|4199.15|28
1622714540000|2021-06-03 10:02:20|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|72
1622714550000|2021-06-03 10:02:30|||||||||27
1622714560000|2021-06-03 10:02:40|4199.63|4199.03|4199.38|4198.78|4199.63|4199.03|4199.38|4198.78|88
1622714570000|2021-06-03 10:02:50|||||||||1
1622714580000|2021-06-03 10:03:00|4199.13|4198.53|4198.88|4198.28|4199.13|4198.53|4198.88|4198.28|86
1622714590000|2021-06-03 10:03:10|||||||||7
1622714600000|2021-06-03 10:03:20|4199|4198.4|4199.13|4198.53|4199.13|4198.53|4199|4198.4|23
1622714610000|2021-06-03 10:03:30|||||||||19
1622714620000|2021-06-03 10:03:40|||||||||1
1622714630000|2021-06-03 10:03:50|4199|4198.4|4199.13|4198.53|4199.13|4198.53|4198.88|4198.28|15
1622714640000|2021-06-03 10:04:00|4199.38|4198.78|4199.63|4199.03|4199.63|4199.03|4199.38|4198.78|107
1622714650000|2021-06-03 10:04:10|4199.88|4199.28|4199.38|4198.78|4199.88|4199.28|4199.38|4198.78|72
1622714660000|2021-06-03 10:04:20|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|4199.13|4198.53|23
1622714670000|2021-06-03 10:04:30|||||||||4
1622714680000|2021-06-03 10:04:40|||||||||2
1622714690000|2021-06-03 10:04:50|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|4199.38|4198.78|52
1622714700000|2021-06-03 10:05:00|4199.63|4199.03|4199.63|4199.03|4199.63|4199.03|4199.38|4198.78|86
1622714710000|2021-06-03 10:05:10|4199.5|4198.9|4199.38|4198.78|4199.5|4198.9|4199.38|4198.78|11
1622714720000|2021-06-03 10:05:20|4199.13|4198.53|4198.88|4198.28|4199.13|4198.53|4198.88|4198.28|30
1622714730000|2021-06-03 10:05:30|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|4198.63|4198.03|51
1622714740000|2021-06-03 10:05:40|4198.5|4197.9|4197.63|4197.03|4198.5|4197.9|4197.63|4197.03|237
1622714750000|2021-06-03 10:05:50|4197.5|4196.9|4195.38|4194.78|4197.5|4196.9|4195.38|4194.78|925
1622714760000|2021-06-03 10:06:00|4195.13|4194.53|4195.13|4194.53|4195.38|4194.78|4193.88|4193.28|1006
1622714770000|2021-06-03 10:06:10|4195.25|4194.65|4194.38|4193.78|4195.38|4194.78|4193.88|4193.28|629
1622714780000|2021-06-03 10:06:20|4194.13|4193.53|4194.13|4193.53|4194.25|4193.65|4193.88|4193.28|207
1622714790000|2021-06-03 10:06:30|4194.38|4193.78|4194.13|4193.53|4194.38|4193.78|4193.88|4193.28|177
1622714800000|2021-06-03 10:06:40|4194.25|4193.65|4193.88|4193.28|4194.38|4193.78|4193.88|4193.28|117
1622714810000|2021-06-03 10:06:50|4194|4193.4|4194.38|4193.78|4194.38|4193.78|4194|4193.4|114
1622714820000|2021-06-03 10:07:00|4194.13|4193.53|4193.38|4192.78|4194.13|4193.53|4192.63|4192.03|696
1622714830000|2021-06-03 10:07:10|4192.88|4192.28|4192.63|4192.03|4193.13|4192.53|4192.38|4191.78|667
1622714840000|2021-06-03 10:07:20|4192.38|4191.78|4192.63|4192.03|4192.88|4192.28|4192.38|4191.78|242
1622714850000|2021-06-03 10:07:30|4192.5|4191.9|4193.25|4192.65|4193.38|4192.78|4192.38|4191.78|281
1622714860000|2021-06-03 10:07:40|4193.38|4192.78|4193.38|4192.78|4193.63|4193.03|4193.13|4192.53|353
1622714870000|2021-06-03 10:07:50|4193.63|4193.03|4193.88|4193.28|4194.38|4193.78|4193.5|4192.9|260
1622714880000|2021-06-03 10:08:00|4193.63|4193.03|4194.13|4193.53|4194.13|4193.53|4193.63|4193.03|239
1622714890000|2021-06-03 10:08:10|4194|4193.4|4193.88|4193.28|4194.13|4193.53|4193.88|4193.28|137
1622714900000|2021-06-03 10:08:20|4194|4193.4|4194.13|4193.53|4194.25|4193.65|4194|4193.4|64
1622714910000|2021-06-03 10:08:30|4194.25|4193.65|4194.13|4193.53|4194.25|4193.65|4194.13|4193.53|48
1622714920000|2021-06-03 10:08:40|4193.88|4193.28|4193.88|4193.28|4193.88|4193.28|4193.63|4193.03|81
1622714930000|2021-06-03 10:08:50|4194|4193.4|4194.13|4193.53|4194.13|4193.53|4193.88|4193.28|30
1622714940000|2021-06-03 10:09:00|4194|4193.4|4193.63|4193.03|4194|4193.4|4193.38|4192.78|73
1622714950000|2021-06-03 10:09:10|4193.75|4193.15|4193.63|4193.03|4193.88|4193.28|4193.63|4193.03|23
1622714960000|2021-06-03 10:09:20|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|4193.38|4192.78|39
1622714970000|2021-06-03 10:09:30|4193.5|4192.9|4193.63|4193.03|4193.63|4193.03|4193.5|4192.9|52
1622714980000|2021-06-03 10:09:40|4193.38|4192.78|4193.63|4193.03|4193.63|4193.03|4193.38|4192.78|19
1622714990000|2021-06-03 10:09:50|4193.5|4192.9|4193.38|4192.78|4193.5|4192.9|4193.38|4192.78|46
1622715000000|2021-06-03 10:10:00|4193.13|4192.53|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|231
1622715010000|2021-06-03 10:10:10|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4192.63|4192.03|251
1622715020000|2021-06-03 10:10:20|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|117
1622715030000|2021-06-03 10:10:30|4192.63|4192.03|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|88
1622715040000|2021-06-03 10:10:40|4193|4192.4|4193|4192.4|4193.13|4192.53|4192.88|4192.28|73
1622715050000|2021-06-03 10:10:50|4193.13|4192.53|4193.38|4192.78|4193.38|4192.78|4193.13|4192.53|57
1622715060000|2021-06-03 10:11:00|4193.13|4192.53|4193.38|4192.78|4193.38|4192.78|4193.13|4192.53|44
1622715070000|2021-06-03 10:11:10|4193.25|4192.65|4193.13|4192.53|4193.25|4192.65|4192.88|4192.28|115
1622715090000|2021-06-03 10:11:30|4193.38|4192.78|4193.13|4192.53|4193.38|4192.78|4193.13|4192.53|58
1622715100000|2021-06-03 10:11:40|4193.25|4192.65|4192.88|4192.28|4193.25|4192.65|4192.88|4192.28|57
1622715110000|2021-06-03 10:11:50|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4193|4192.4|44
1622715120000|2021-06-03 10:12:00|4193.25|4192.65|4192.88|4192.28|4193.38|4192.78|4192.88|4192.28|248
1622715130000|2021-06-03 10:12:10|4193|4192.4|4192.88|4192.28|4193|4192.4|4192.88|4192.28|58
1622715140000|2021-06-03 10:12:20|||||||||38
1622715150000|2021-06-03 10:12:30|4193|4192.4|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|112
1622715160000|2021-06-03 10:12:40|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|4192.63|4192.03|127
1622715170000|2021-06-03 10:12:50|4192.5|4191.9|4192.88|4192.28|4192.88|4192.28|4192.38|4191.78|430
1622715180000|2021-06-03 10:13:00|4192.75|4192.15|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|93
1622715190000|2021-06-03 10:13:10|4193|4192.4|4192.88|4192.28|4193|4192.4|4192.88|4192.28|56
1622715200000|2021-06-03 10:13:20|4193|4192.4|4193.38|4192.78|4193.38|4192.78|4193|4192.4|78
1622715210000|2021-06-03 10:13:30|4193.13|4192.53|4193.63|4193.03|4193.63|4193.03|4193.13|4192.53|91
1622715220000|2021-06-03 10:13:40|4193.5|4192.9|4193.38|4192.78|4193.5|4192.9|4193.38|4192.78|24
1622715230000|2021-06-03 10:13:50|4193.5|4192.9|4193.38|4192.78|4193.5|4192.9|4193.38|4192.78|96
1622715240000|2021-06-03 10:14:00|4193.25|4192.65|4192.88|4192.28|4193.25|4192.65|4192.88|4192.28|146
1622715250000|2021-06-03 10:14:10|4192.63|4192.03|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|98
1622715260000|2021-06-03 10:14:20|4193|4192.4|4193.38|4192.78|4193.38|4192.78|4193|4192.4|150
1622715270000|2021-06-03 10:14:30|||||||||69
1622715280000|2021-06-03 10:14:40|4193.5|4192.9|4192.88|4192.28|4193.63|4193.03|4192.88|4192.28|164
1622715290000|2021-06-03 10:14:50|4192.75|4192.15|4192.63|4192.03|4192.75|4192.15|4192.63|4192.03|33
1622715300000|2021-06-03 10:15:00|4192.38|4191.78|4193.13|4192.53|4193.13|4192.53|4192.38|4191.78|277
1622715310000|2021-06-03 10:15:10|||||||||4
1622715320000|2021-06-03 10:15:20|4193|4192.4|4193.13|4192.53|4193.13|4192.53|4192.88|4192.28|48
1622715330000|2021-06-03 10:15:30|4193|4192.4|4192.88|4192.28|4193.13|4192.53|4192.88|4192.28|91
1622715340000|2021-06-03 10:15:40|4192.63|4192.03|4192.63|4192.03|4192.88|4192.28|4192.63|4192.03|137
1622715350000|2021-06-03 10:15:50|||||||||8
1622715360000|2021-06-03 10:16:00|4192.75|4192.15|4192.88|4192.28|4192.88|4192.28|4192.75|4192.15|103
1622715370000|2021-06-03 10:16:10|4192.75|4192.15|4192.63|4192.03|4192.75|4192.15|4192.63|4192.03|25
1622715380000|2021-06-03 10:16:20|||||||||38
1622715390000|2021-06-03 10:16:30|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.63|4192.03|48
1622715400000|2021-06-03 10:16:40|4192.75|4192.15|4192.63|4192.03|4192.75|4192.15|4192.38|4191.78|59
1622715410000|2021-06-03 10:16:50|||||||||47
1622715420000|2021-06-03 10:17:00|4192.88|4192.28|4192.63|4192.03|4192.88|4192.28|4192.63|4192.03|35
1622715430000|2021-06-03 10:17:10|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|4192.88|4192.28|2
1622715440000|2021-06-03 10:17:20|4193|4192.4|4193.88|4193.28|4193.88|4193.28|4193|4192.4|179
1622715450000|2021-06-03 10:17:30|4193.63|4193.03|4193.88|4193.28|4194.13|4193.53|4193.63|4193.03|149
1622715460000|2021-06-03 10:17:40|4194.13|4193.53|4194.13|4193.53|4194.38|4193.78|4193.88|4193.28|374
1622715470000|2021-06-03 10:17:50|4194.25|4193.65|4194.13|4193.53|4194.38|4193.78|4194.13|4193.53|105
1622715480000|2021-06-03 10:18:00|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|4194.13|4193.53|105
1622715490000|2021-06-03 10:18:10|4194.13|4193.53|4194.13|4193.53|4194.38|4193.78|4194.13|4193.53|22
1622715500000|2021-06-03 10:18:20|4194.38|4193.78|4194.5|4193.9|4194.5|4193.9|4194.38|4193.78|168
1622715510000|2021-06-03 10:18:30|4194.63|4194.03|4194.88|4194.28|4194.88|4194.28|4194.38|4193.78|81
1622715520000|2021-06-03 10:18:40|4194.75|4194.15|4194.88|4194.28|4194.88|4194.28|4194.75|4194.15|130
1622715530000|2021-06-03 10:18:50|4194.75|4194.15|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|45
1622715540000|2021-06-03 10:19:00|4194.63|4194.03|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|65
1622715550000|2021-06-03 10:19:10|4194.75|4194.15|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|179
1622715560000|2021-06-03 10:19:20|||||||||2
1622715570000|2021-06-03 10:19:30|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|36
1622715580000|2021-06-03 10:19:40|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|144
1622715590000|2021-06-03 10:19:50|||||||||5
1622715600000|2021-06-03 10:20:00|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4194.88|4194.28|154
1622715610000|2021-06-03 10:20:10|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4194.88|4194.28|161
1622715620000|2021-06-03 10:20:20|4195|4194.4|4195.13|4194.53|4195.13|4194.53|4194.88|4194.28|10
1622715630000|2021-06-03 10:20:30|4195.25|4194.65|4195.38|4194.78|4195.38|4194.78|4195.25|4194.65|91
1622715640000|2021-06-03 10:20:40|||||||||4
1622715650000|2021-06-03 10:20:50|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|181
1622715660000|2021-06-03 10:21:00|4195.88|4195.28|4195.63|4195.03|4195.88|4195.28|4195.63|4195.03|85
1622715670000|2021-06-03 10:21:10|||||||||19
1622715680000|2021-06-03 10:21:20|4195.75|4195.15|4195.88|4195.28|4195.88|4195.28|4195.63|4195.03|98
1622715690000|2021-06-03 10:21:30|||||||||35
1622715700000|2021-06-03 10:21:40|4195.75|4195.15|4195.88|4195.28|4195.88|4195.28|4195.75|4195.15|46
1622715710000|2021-06-03 10:21:50|||||||||11
1622715720000|2021-06-03 10:22:00|4195.75|4195.15|4195.63|4195.03|4195.75|4195.15|4195.63|4195.03|59
1622715730000|2021-06-03 10:22:10|4195.5|4194.9|4195.88|4195.28|4195.88|4195.28|4195.38|4194.78|170
1622715740000|2021-06-03 10:22:20|4196.13|4195.53|4196.13|4195.53|4196.13|4195.53|4196.13|4195.53|29
1622715750000|2021-06-03 10:22:30|4196.38|4195.78|4196.13|4195.53|4196.38|4195.78|4196.13|4195.53|52
1622715760000|2021-06-03 10:22:40|4196.25|4195.65|4196.13|4195.53|4196.25|4195.65|4196.13|4195.53|43
1622715770000|2021-06-03 10:22:50|4196.38|4195.78|4196.38|4195.78|4196.38|4195.78|4196.38|4195.78|15
1622715780000|2021-06-03 10:23:00|||||||||38
1622715790000|2021-06-03 10:23:10|4196.13|4195.53|4196.13|4195.53|4196.13|4195.53|4196.13|4195.53|108
1622715800000|2021-06-03 10:23:20|4196|4195.4|4196.38|4195.78|4196.38|4195.78|4196|4195.4|55
1622715810000|2021-06-03 10:23:30|||||||||6
1622715820000|2021-06-03 10:23:40|||||||||10
1622715830000|2021-06-03 10:23:50|||||||||65
1622715840000|2021-06-03 10:24:00|4196.25|4195.65|4196.13|4195.53|4196.25|4195.65|4196.13|4195.53|11
1622715850000|2021-06-03 10:24:10|4195.88|4195.28|4196.13|4195.53|4196.13|4195.53|4195.88|4195.28|64
1622715860000|2021-06-03 10:24:20|||||||||13
1622715870000|2021-06-03 10:24:30|||||||||3
1622715880000|2021-06-03 10:24:40|||||||||72
1622715890000|2021-06-03 10:24:50|4196.25|4195.65|4196.13|4195.53|4196.25|4195.65|4196.13|4195.53|27
1622715900000|2021-06-03 10:25:00|||||||||20
1622715910000|2021-06-03 10:25:10|4196|4195.4|4195.88|4195.28|4196|4195.4|4195.88|4195.28|23
1622715920000|2021-06-03 10:25:20|4196|4195.4|4195.88|4195.28|4196|4195.4|4195.88|4195.28|29
1622715930000|2021-06-03 10:25:30|||||||||3
1622715940000|2021-06-03 10:25:40|4195.75|4195.15|4195.88|4195.28|4195.88|4195.28|4195.5|4194.9|99
1622715950000|2021-06-03 10:25:50|4195.75|4195.15|4195.88|4195.28|4195.88|4195.28|4195.75|4195.15|6
1622715960000|2021-06-03 10:26:00|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|4195.63|4195.03|34
1622715970000|2021-06-03 10:26:10|4195.5|4194.9|4195.63|4195.03|4195.63|4195.03|4195.5|4194.9|16
1622715990000|2021-06-03 10:26:30|||||||||12
1622716010000|2021-06-03 10:26:50|||||||||18
1622716030000|2021-06-03 10:27:10|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|24
1622716040000|2021-06-03 10:27:20|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|109
1622716050000|2021-06-03 10:27:30|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|58
1622716060000|2021-06-03 10:27:40|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|71
1622716070000|2021-06-03 10:27:50|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|24
1622716080000|2021-06-03 10:28:00|||||||||20
1622716090000|2021-06-03 10:28:10|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|33
1622716100000|2021-06-03 10:28:20|4194.88|4194.28|4194.88|4194.28|4195|4194.4|4194.88|4194.28|34
1622716110000|2021-06-03 10:28:30|4194.63|4194.03|4194.63|4194.03|4194.63|4194.03|4194.63|4194.03|37
1622716120000|2021-06-03 10:28:40|||||||||3
1622716130000|2021-06-03 10:28:50|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|71
1622716140000|2021-06-03 10:29:00|||||||||21
1622716150000|2021-06-03 10:29:10|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|19
1622716160000|2021-06-03 10:29:20|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|4194.88|4194.28|48
1622716180000|2021-06-03 10:29:40|4195|4194.4|4195.13|4194.53|4195.13|4194.53|4195|4194.4|22
1622716190000|2021-06-03 10:29:50|4195|4194.4|4194.88|4194.28|4195|4194.4|4194.88|4194.28|47
1622716200000|2021-06-03 10:30:00|4195|4194.4|4195.5|4194.9|4195.63|4195.03|4195|4194.4|103
1622716210000|2021-06-03 10:30:10|4195.38|4194.78|4195.38|4194.78|4195.38|4194.78|4195.25|4194.65|29
1622716220000|2021-06-03 10:30:20|4195.25|4194.65|4195.38|4194.78|4195.38|4194.78|4195.13|4194.53|29
1622716230000|2021-06-03 10:30:30|||||||||1
1622716240000|2021-06-03 10:30:40|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|4195.13|4194.53|74
1622716250000|2021-06-03 10:30:50|||||||||1
1622716270000|2021-06-03 10:31:10|4195.25|4194.65|4195.38|4194.78|4195.38|4194.78|4195.25|4194.65|22
1622716280000|2021-06-03 10:31:20|4195.25|4194.65|4195.13|4194.53|4195.25|4194.65|4195.13|4194.53|9
1622716290000|2021-06-03 10:31:30|||||||||23
1622716300000|2021-06-03 10:31:40|||||||||1
1622716310000|2021-06-03 10:31:50|||||||||6
1622716320000|2021-06-03 10:32:00|4195|4194.4|4194.88|4194.28|4195|4194.4|4194.88|4194.28|22
1622716330000|2021-06-03 10:32:10|||||||||3
1622716340000|2021-06-03 10:32:20|4194.63|4194.03|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|58
1622716350000|2021-06-03 10:32:30|||||||||12
1622716360000|2021-06-03 10:32:40|4194.63|4194.03|4194.88|4194.28|4194.88|4194.28|4194.63|4194.03|9
1622716370000|2021-06-03 10:32:50|4194.63|4194.03|4194.63|4194.03|4194.63|4194.03|4194.63|4194.03|23
1622716380000|2021-06-03 10:33:00|4194.38|4193.78|4194.38|4193.78|4194.63|4194.03|4194.38|4193.78|218
1622716390000|2021-06-03 10:33:10|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|4194.13|4193.53|49
1622716410000|2021-06-03 10:33:30|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|4194.38|4193.78|93
1622716420000|2021-06-03 10:33:40|4194.13|4193.53|4193.38|4192.78|4194.13|4193.53|4193.38|4192.78|140
1622716430000|2021-06-03 10:33:50|||||||||61
1622716440000|2021-06-03 10:34:00|4193.13|4192.53|4192.13|4191.53|4193.13|4192.53|4191.13|4190.53|880
1622716450000|2021-06-03 10:34:10|4192.25|4191.65|4192.63|4192.03|4192.75|4192.15|4192.25|4191.65|267
1622716460000|2021-06-03 10:34:20|4192.13|4191.53|4191.13|4190.53|4192.13|4191.53|4190.88|4190.28|520
1622716470000|2021-06-03 10:34:30|4191.25|4190.65|4189.38|4188.78|4191.38|4190.78|4189.38|4188.78|669
1622716480000|2021-06-03 10:34:40|4189.88|4189.28|4189.38|4188.78|4189.88|4189.28|4189.13|4188.53|1034
1622716490000|2021-06-03 10:34:50|4189.5|4188.9|4189.88|4189.28|4190.13|4189.53|4189.38|4188.78|256
1622716500000|2021-06-03 10:35:00|4190.13|4189.53|4190.88|4190.28|4190.88|4190.28|4190.13|4189.53|244
1622716510000|2021-06-03 10:35:10|4190.63|4190.03|4191.13|4190.53|4191.13|4190.53|4190.5|4189.9|123
1622716520000|2021-06-03 10:35:20|4191|4190.4|4190.88|4190.28|4191.13|4190.53|4190.75|4190.15|215
1622716530000|2021-06-03 10:35:30|4190.75|4190.15|4190.88|4190.28|4190.88|4190.28|4190.38|4189.78|129
1622716540000|2021-06-03 10:35:40|4191|4190.4|4190.88|4190.28|4191.13|4190.53|4190.88|4190.28|77
1622716550000|2021-06-03 10:35:50|4190.63|4190.03|4190.38|4189.78|4190.75|4190.15|4190.25|4189.65|116
1622716560000|2021-06-03 10:36:00|4190.63|4190.03|4190.38|4189.78|4190.63|4190.03|4190.13|4189.53|127
1622716570000|2021-06-03 10:36:10|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|28
1622716580000|2021-06-03 10:36:20|4189.88|4189.28|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|96
1622716590000|2021-06-03 10:36:30|4189.88|4189.28|4189.88|4189.28|4190|4189.4|4189.88|4189.28|129
1622716600000|2021-06-03 10:36:40|4190.13|4189.53|4189.63|4189.03|4190.13|4189.53|4189.63|4189.03|240
1622716610000|2021-06-03 10:36:50|4189.88|4189.28|4190.13|4189.53|4190.25|4189.65|4189.88|4189.28|71
1622716620000|2021-06-03 10:37:00|4190.38|4189.78|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|58
1622716630000|2021-06-03 10:37:10|4189.88|4189.28|4190.38|4189.78|4190.38|4189.78|4189.88|4189.28|130
1622716640000|2021-06-03 10:37:20|4190.25|4189.65|4190.13|4189.53|4190.38|4189.78|4190.13|4189.53|95
1622716650000|2021-06-03 10:37:30|4190.25|4189.65|4189.88|4189.28|4190.38|4189.78|4189.88|4189.28|67
1622716660000|2021-06-03 10:37:40|4189.75|4189.15|4189.38|4188.78|4189.75|4189.15|4189.38|4188.78|202
1622716670000|2021-06-03 10:37:50|4189.13|4188.53|4189.25|4188.65|4189.38|4188.78|4189.13|4188.53|94
1622716680000|2021-06-03 10:38:00|4189.13|4188.53|4189.38|4188.78|4189.38|4188.78|4189.13|4188.53|113
1622716690000|2021-06-03 10:38:10|4189.13|4188.53|4189.38|4188.78|4189.38|4188.78|4189.13|4188.53|113
1622716700000|2021-06-03 10:38:20|4189.25|4188.65|4189.13|4188.53|4189.38|4188.78|4189.13|4188.53|36
1622716710000|2021-06-03 10:38:30|4188.88|4188.28|4188.88|4188.28|4189.13|4188.53|4188.88|4188.28|55
1622716720000|2021-06-03 10:38:40|4188.75|4188.15|4188.88|4188.28|4188.88|4188.28|4188.63|4188.03|114
1622716730000|2021-06-03 10:38:50|4189|4188.4|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|61
1622716740000|2021-06-03 10:39:00|4188.88|4188.28|4188.88|4188.28|4189.13|4188.53|4188.88|4188.28|77
1622716750000|2021-06-03 10:39:10|4188.63|4188.03|4187.88|4187.28|4188.63|4188.03|4187.63|4187.03|334
1622716760000|2021-06-03 10:39:20|4188|4187.4|4187.63|4187.03|4188|4187.4|4187.63|4187.03|191
1622716770000|2021-06-03 10:39:30|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|100
1622716780000|2021-06-03 10:39:40|4187.75|4187.15|4188.38|4187.78|4188.38|4187.78|4187.75|4187.15|142
1622716790000|2021-06-03 10:39:50|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|119
1622716800000|2021-06-03 10:40:00|4188.25|4187.65|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|187
1622716810000|2021-06-03 10:40:10|4188.25|4187.65|4188.25|4187.65|4188.38|4187.78|4188.13|4187.53|136
1622716820000|2021-06-03 10:40:20|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|88
1622716830000|2021-06-03 10:40:30|4188|4187.4|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|140
1622716840000|2021-06-03 10:40:40|||||||||50
1622716850000|2021-06-03 10:40:50|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|23
1622716860000|2021-06-03 10:41:00|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|120
1622716870000|2021-06-03 10:41:10|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|23
1622716880000|2021-06-03 10:41:20|||||||||3
1622716890000|2021-06-03 10:41:30|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|149
1622716900000|2021-06-03 10:41:40|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|68
1622716910000|2021-06-03 10:41:50|4188|4187.4|4187.88|4187.28|4188|4187.4|4187.88|4187.28|28
1622716920000|2021-06-03 10:42:00|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|92
1622716930000|2021-06-03 10:42:10|||||||||94
1622716940000|2021-06-03 10:42:20|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|70
1622716950000|2021-06-03 10:42:30|4189.13|4188.53|4188.88|4188.28|4189.13|4188.53|4188.88|4188.28|89
1622716960000|2021-06-03 10:42:40|4189.13|4188.53|4189.13|4188.53|4189.13|4188.53|4189|4188.4|42
1622716970000|2021-06-03 10:42:50|||||||||19
1622716980000|2021-06-03 10:43:00|4188.88|4188.28|4188.75|4188.15|4188.88|4188.28|4188.63|4188.03|114
1622716990000|2021-06-03 10:43:10|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|5
1622717000000|2021-06-03 10:43:20|||||||||5
1622717010000|2021-06-03 10:43:30|4188.75|4188.15|4189.13|4188.53|4189.13|4188.53|4188.75|4188.15|43
1622717020000|2021-06-03 10:43:40|||||||||6
1622717030000|2021-06-03 10:43:50|4189|4188.4|4189.13|4188.53|4189.13|4188.53|4188.88|4188.28|44
1622717040000|2021-06-03 10:44:00|4189|4188.4|4188.88|4188.28|4189|4188.4|4188.88|4188.28|36
1622717050000|2021-06-03 10:44:10|4188.75|4188.15|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|47
1622717060000|2021-06-03 10:44:20|4188.75|4188.15|4188.88|4188.28|4188.88|4188.28|4188.75|4188.15|16
1622717070000|2021-06-03 10:44:30|||||||||32
1622717080000|2021-06-03 10:44:40|||||||||1
1622717090000|2021-06-03 10:44:50|4188.75|4188.15|4189.13|4188.53|4189.13|4188.53|4188.75|4188.15|49
1622717100000|2021-06-03 10:45:00|4189.38|4188.78|4189.75|4189.15|4189.88|4189.28|4189.38|4188.78|217
1622717110000|2021-06-03 10:45:10|4189.63|4189.03|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|179
1622717120000|2021-06-03 10:45:20|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|22
1622717130000|2021-06-03 10:45:30|4190|4189.4|4189.88|4189.28|4190|4189.4|4189.88|4189.28|79
1622717140000|2021-06-03 10:45:40|4189.75|4189.15|4189.88|4189.28|4189.88|4189.28|4189.75|4189.15|84
1622717150000|2021-06-03 10:45:50|4189.75|4189.15|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|32
1622717160000|2021-06-03 10:46:00|4189.75|4189.15|4189.88|4189.28|4189.88|4189.28|4189.63|4189.03|28
1622717170000|2021-06-03 10:46:10|||||||||7
1622717180000|2021-06-03 10:46:20|||||||||2
1622717190000|2021-06-03 10:46:30|||||||||1
1622717200000|2021-06-03 10:46:40|||||||||14
1622717210000|2021-06-03 10:46:50|4189.63|4189.03|4190.13|4189.53|4190.13|4189.53|4189.63|4189.03|41
1622717220000|2021-06-03 10:47:00|||||||||9
1622717230000|2021-06-03 10:47:10|4189.88|4189.28|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|65
1622717240000|2021-06-03 10:47:20|||||||||8
1622717250000|2021-06-03 10:47:30|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|4190.13|4189.53|65
1622717260000|2021-06-03 10:47:40|||||||||2
1622717270000|2021-06-03 10:47:50|||||||||18
1622717280000|2021-06-03 10:48:00|||||||||12
1622717290000|2021-06-03 10:48:10|||||||||13
1622717300000|2021-06-03 10:48:20|||||||||4
1622717310000|2021-06-03 10:48:30|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|4189.88|4189.28|11
1622717320000|2021-06-03 10:48:40|4190.13|4189.53|4189.88|4189.28|4190.13|4189.53|4189.88|4189.28|27
1622717330000|2021-06-03 10:48:50|||||||||1
1622717340000|2021-06-03 10:49:00|4189.75|4189.15|4189.63|4189.03|4189.88|4189.28|4189.63|4189.03|174
1622717350000|2021-06-03 10:49:10|4189.38|4188.78|4189.38|4188.78|4189.63|4189.03|4189.25|4188.65|68
1622717360000|2021-06-03 10:49:20|||||||||42
1622717370000|2021-06-03 10:49:30|4189.63|4189.03|4189.63|4189.03|4189.63|4189.03|4189.38|4188.78|59
1622717380000|2021-06-03 10:49:40|4189.75|4189.15|4189.63|4189.03|4189.75|4189.15|4189.63|4189.03|30
1622717390000|2021-06-03 10:49:50|4189.38|4188.78|4189.13|4188.53|4189.38|4188.78|4189.13|4188.53|40
1622717400000|2021-06-03 10:50:00|4188.88|4188.28|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|41
1622717410000|2021-06-03 10:50:10|4188.38|4187.78|4187.63|4187.03|4188.38|4187.78|4187.63|4187.03|161
1622717420000|2021-06-03 10:50:20|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|59
1622717430000|2021-06-03 10:50:30|||||||||34
1622717440000|2021-06-03 10:50:40|4187.63|4187.03|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|186
1622717450000|2021-06-03 10:50:50|||||||||5
1622717460000|2021-06-03 10:51:00|||||||||27
1622717470000|2021-06-03 10:51:10|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|41
1622717480000|2021-06-03 10:51:20|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.75|4187.15|75
1622717490000|2021-06-03 10:51:30|4188|4187.4|4187.63|4187.03|4188|4187.4|4187.63|4187.03|76
1622717500000|2021-06-03 10:51:40|4187.88|4187.28|4187.88|4187.28|4187.88|4187.28|4187.75|4187.15|66
1622717510000|2021-06-03 10:51:50|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|64
1622717520000|2021-06-03 10:52:00|4188|4187.4|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|78
1622717530000|2021-06-03 10:52:10|4188.25|4187.65|4188.38|4187.78|4188.38|4187.78|4188.25|4187.65|127
1622717540000|2021-06-03 10:52:20|4188.5|4187.9|4188.63|4188.03|4188.88|4188.28|4188.5|4187.9|170
1622717550000|2021-06-03 10:52:30|4188.88|4188.28|4188.63|4188.03|4188.88|4188.28|4188.63|4188.03|59
1622717560000|2021-06-03 10:52:40|4188.75|4188.15|4188.88|4188.28|4189.13|4188.53|4188.75|4188.15|95
1622717570000|2021-06-03 10:52:50|4188.75|4188.15|4188.63|4188.03|4188.75|4188.15|4188.63|4188.03|133
1622717580000|2021-06-03 10:53:00|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|102
1622717590000|2021-06-03 10:53:10|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|9
1622717600000|2021-06-03 10:53:20|4188.13|4187.53|4188.13|4187.53|4188.25|4187.65|4188.13|4187.53|118
1622717610000|2021-06-03 10:53:30|4188|4187.4|4187.88|4187.28|4188.13|4187.53|4187.88|4187.28|53
1622717620000|2021-06-03 10:53:40|4187.75|4187.15|4187.88|4187.28|4187.88|4187.28|4187.63|4187.03|82
1622717640000|2021-06-03 10:54:00|4188.13|4187.53|4188.38|4187.78|4188.38|4187.78|4188.13|4187.53|94
1622717650000|2021-06-03 10:54:10|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|4188.13|4187.53|71
1622717660000|2021-06-03 10:54:20|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|4188.38|4187.78|64
1622717670000|2021-06-03 10:54:30|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|43
1622717680000|2021-06-03 10:54:40|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|56
1622717690000|2021-06-03 10:54:50|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|4188.63|4188.03|69
1622717700000|2021-06-03 10:55:00|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|4188.88|4188.28|53
1622717710000|2021-06-03 10:55:10|4188.63|4188.03|4188.5|4187.9|4188.63|4188.03|4188.5|4187.9|9
1622717720000|2021-06-03 10:55:20|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|201
1622717730000|2021-06-03 10:55:30|4188.38|4187.78|4188.13|4187.53|4188.38|4187.78|4188.13|4187.53|87
1622717740000|2021-06-03 10:55:40|4188.25|4187.65|4188.38|4187.78|4188.38|4187.78|4188.25|4187.65|11
1622717750000|2021-06-03 10:55:50|||||||||14
1622717760000|2021-06-03 10:56:00|||||||||6
1622717770000|2021-06-03 10:56:10|4188.5|4187.9|4188.13|4187.53|4188.63|4188.03|4188.13|4187.53|230
1622717780000|2021-06-03 10:56:20|4187.88|4187.28|4188.13|4187.53|4188.13|4187.53|4187.88|4187.28|34
1622717790000|2021-06-03 10:56:30|4188|4187.4|4187.88|4187.28|4188|4187.4|4187.88|4187.28|31
1622717800000|2021-06-03 10:56:40|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|4187.63|4187.03|204
1622717810000|2021-06-03 10:56:50|4187.5|4186.9|4186.13|4185.53|4187.5|4186.9|4185.88|4185.28|1359
1622717820000|2021-06-03 10:57:00|4186.38|4185.78|4184.88|4184.28|4186.38|4185.78|4184.88|4184.28|624
1622717830000|2021-06-03 10:57:10|4185|4184.4|4185.38|4184.78|4185.63|4185.03|4185|4184.4|293
1622717840000|2021-06-03 10:57:20|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.38|4184.78|138
1622717850000|2021-06-03 10:57:30|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|86
1622717860000|2021-06-03 10:57:40|4185.38|4184.78|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|39
1622717870000|2021-06-03 10:57:50|4184.88|4184.28|4183.63|4183.03|4185.13|4184.53|4183.63|4183.03|574
1622717880000|2021-06-03 10:58:00|4183.88|4183.28|4184.13|4183.53|4184.63|4184.03|4183.63|4183.03|465
1622717890000|2021-06-03 10:58:10|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|212
1622717900000|2021-06-03 10:58:20|4183.63|4183.03|4182.63|4182.03|4183.63|4183.03|4182.63|4182.03|371
1622717910000|2021-06-03 10:58:30|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|236
1622717920000|2021-06-03 10:58:40|4183.38|4182.78|4184.38|4183.78|4184.38|4183.78|4183.25|4182.65|524
1622717930000|2021-06-03 10:58:50|4184.63|4184.03|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|396
1622717940000|2021-06-03 10:59:00|4184.88|4184.28|4184.63|4184.03|4185|4184.4|4184.63|4184.03|248
1622717950000|2021-06-03 10:59:10|4184.75|4184.15|4184.63|4184.03|4184.88|4184.28|4184.38|4183.78|135
1622717960000|2021-06-03 10:59:20|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|73
1622717970000|2021-06-03 10:59:30|4185.13|4184.53|4184.63|4184.03|4185.13|4184.53|4184.63|4184.03|128
1622717980000|2021-06-03 10:59:40|4184.75|4184.15|4185.13|4184.53|4185.13|4184.53|4184.63|4184.03|153
1622717990000|2021-06-03 10:59:50|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|126
1622718000000|2021-06-03 11:00:00|4184.88|4184.28|4185.38|4184.78|4185.38|4184.78|4184.63|4184.03|443
1622718010000|2021-06-03 11:00:10|4185.25|4184.65|4184.88|4184.28|4185.25|4184.65|4184.88|4184.28|275
1622718020000|2021-06-03 11:00:20|4185|4184.4|4185|4184.4|4185.38|4184.78|4184.88|4184.28|96
1622718030000|2021-06-03 11:00:30|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|125
1622718040000|2021-06-03 11:00:40|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|108
1622718050000|2021-06-03 11:00:50|4185.25|4184.65|4185.38|4184.78|4185.38|4184.78|4185.25|4184.65|70
1622718060000|2021-06-03 11:01:00|4185.5|4184.9|4184.88|4184.28|4185.5|4184.9|4184.88|4184.28|194
1622718070000|2021-06-03 11:01:10|4184.38|4183.78|4184.13|4183.53|4184.63|4184.03|4183.88|4183.28|527
1622718080000|2021-06-03 11:01:20|4184.38|4183.78|4184.25|4183.65|4184.38|4183.78|4184.13|4183.53|69
1622718090000|2021-06-03 11:01:30|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|65
1622718100000|2021-06-03 11:01:40|4184.63|4184.03|4183.88|4183.28|4184.63|4184.03|4183.88|4183.28|184
1622718110000|2021-06-03 11:01:50|4184|4183.4|4184.13|4183.53|4184.38|4183.78|4184|4183.4|101
1622718120000|2021-06-03 11:02:00|4183.88|4183.28|4184.13|4183.53|4184.38|4183.78|4183.88|4183.28|169
1622718130000|2021-06-03 11:02:10|4183.88|4183.28|4183.63|4183.03|4184.13|4183.53|4183.63|4183.03|252
1622718140000|2021-06-03 11:02:20|||||||||31
1622718150000|2021-06-03 11:02:30|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|8
1622718160000|2021-06-03 11:02:40|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|113
1622718170000|2021-06-03 11:02:50|4183.63|4183.03|4182.88|4182.28|4183.63|4183.03|4182.88|4182.28|535
1622718180000|2021-06-03 11:03:00|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|189
1622718190000|2021-06-03 11:03:10|4181.63|4181.03|4182.13|4181.53|4182.63|4182.03|4181.63|4181.03|1203
1622718200000|2021-06-03 11:03:20|4181.88|4181.28|4181.13|4180.53|4182.38|4181.78|4180.63|4180.03|1640
1622718210000|2021-06-03 11:03:30|4180.88|4180.28|4181.13|4180.53|4181.38|4180.78|4180.38|4179.78|469
1622718220000|2021-06-03 11:03:40|4180.88|4180.28|4182.38|4181.78|4182.38|4181.78|4180.88|4180.28|337
1622718230000|2021-06-03 11:03:50|4182.13|4181.53|4181.88|4181.28|4182.5|4181.9|4181.88|4181.28|424
1622718240000|2021-06-03 11:04:00|4181.75|4181.15|4180.63|4180.03|4181.75|4181.15|4180.63|4180.03|330
1622718250000|2021-06-03 11:04:10|4180.5|4179.9|4178.63|4178.03|4180.63|4180.03|4178.38|4177.78|1961
1622718260000|2021-06-03 11:04:20|4178.75|4178.15|4179.13|4178.53|4179.63|4179.03|4178.63|4178.03|435
1622718270000|2021-06-03 11:04:30|4178.63|4178.03|4178.38|4177.78|4178.63|4178.03|4178.13|4177.53|383
1622718280000|2021-06-03 11:04:40|4177.88|4177.28|4177.63|4177.03|4178.13|4177.53|4177.63|4177.03|506
1622718290000|2021-06-03 11:04:50|4177.75|4177.15|4178.38|4177.78|4178.38|4177.78|4177.63|4177.03|284
1622718300000|2021-06-03 11:05:00|4178.75|4178.15|4180.5|4179.9|4180.88|4180.28|4178.75|4178.15|681
1622718310000|2021-06-03 11:05:10|4180.38|4179.78|4180.13|4179.53|4180.63|4180.03|4180.13|4179.53|427
1622718320000|2021-06-03 11:05:20|4179.88|4179.28|4180.38|4179.78|4180.63|4180.03|4179.88|4179.28|576
1622718330000|2021-06-03 11:05:30|4180.63|4180.03|4180.63|4180.03|4180.88|4180.28|4180.5|4179.9|203
1622718340000|2021-06-03 11:05:40|4180.5|4179.9|4181.38|4180.78|4181.38|4180.78|4180.38|4179.78|350
1622718350000|2021-06-03 11:05:50|4181.25|4180.65|4181.88|4181.28|4181.88|4181.28|4181.13|4180.53|329
1622718360000|2021-06-03 11:06:00|4181.63|4181.03|4181.63|4181.03|4182.13|4181.53|4181.38|4180.78|915
1622718370000|2021-06-03 11:06:10|4181.38|4180.78|4181.63|4181.03|4181.88|4181.28|4181.13|4180.53|344
1622718380000|2021-06-03 11:06:20|4181.75|4181.15|4181.88|4181.28|4182.13|4181.53|4181.75|4181.15|125
1622718390000|2021-06-03 11:06:30|4181.63|4181.03|4181.13|4180.53|4181.88|4181.28|4181.13|4180.53|178
1622718400000|2021-06-03 11:06:40|4180.88|4180.28|4179.38|4178.78|4180.88|4180.28|4179.38|4178.78|699
1622718410000|2021-06-03 11:06:50|4179.63|4179.03|4179.88|4179.28|4180.13|4179.53|4179.63|4179.03|160
1622718420000|2021-06-03 11:07:00|4180|4179.4|4180.13|4179.53|4180.38|4179.78|4179.63|4179.03|168
1622718430000|2021-06-03 11:07:10|4179.88|4179.28|4179.88|4179.28|4180.38|4179.78|4179.88|4179.28|173
1622718440000|2021-06-03 11:07:20|4179.63|4179.03|4179.63|4179.03|4180|4179.4|4179.63|4179.03|101
1622718450000|2021-06-03 11:07:30|4179.38|4178.78|4179.13|4178.53|4179.63|4179.03|4178.88|4178.28|113
1622718460000|2021-06-03 11:07:40|4179.38|4178.78|4179.88|4179.28|4179.88|4179.28|4179.38|4178.78|134
1622718470000|2021-06-03 11:07:50|4180|4179.4|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|43
1622718480000|2021-06-03 11:08:00|4180.38|4179.78|4179.13|4178.53|4180.38|4179.78|4179|4178.4|223
1622718490000|2021-06-03 11:08:10|4179|4178.4|4179.13|4178.53|4179.38|4178.78|4179|4178.4|82
1622718500000|2021-06-03 11:08:20|4178.88|4178.28|4179.13|4178.53|4179.38|4178.78|4178.88|4178.28|74
1622718510000|2021-06-03 11:08:30|4179.25|4178.65|4179.13|4178.53|4179.63|4179.03|4178.88|4178.28|116
1622718520000|2021-06-03 11:08:40|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|74
1622718530000|2021-06-03 11:08:50|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.63|4178.03|254
1622718540000|2021-06-03 11:09:00|4179|4178.4|4178.13|4177.53|4179|4178.4|4178.13|4177.53|263
1622718550000|2021-06-03 11:09:10|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|197
1622718560000|2021-06-03 11:09:20|4178.63|4178.03|4179.13|4178.53|4179.13|4178.53|4178.38|4177.78|106
1622718570000|2021-06-03 11:09:30|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4178.88|4178.28|204
1622718580000|2021-06-03 11:09:40|4178.88|4178.28|4179.13|4178.53|4179.25|4178.65|4178.88|4178.28|75
1622718590000|2021-06-03 11:09:50|4179.25|4178.65|4179.88|4179.28|4179.88|4179.28|4179.13|4178.53|245
1622718600000|2021-06-03 11:10:00|4180|4179.4|4179.88|4179.28|4180.25|4179.65|4179.88|4179.28|227
1622718610000|2021-06-03 11:10:10|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|146
1622718620000|2021-06-03 11:10:20|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4179.88|4179.28|132
1622718630000|2021-06-03 11:10:30|4180.63|4180.03|4180|4179.4|4180.63|4180.03|4179.88|4179.28|185
1622718640000|2021-06-03 11:10:40|4179.88|4179.28|4179.38|4178.78|4180.13|4179.53|4179.38|4178.78|140
1622718650000|2021-06-03 11:10:50|4179.25|4178.65|4179.38|4178.78|4179.38|4178.78|4178.75|4178.15|182
1622718660000|2021-06-03 11:11:00|4179.63|4179.03|4180.38|4179.78|4180.38|4179.78|4179.38|4178.78|487
1622718670000|2021-06-03 11:11:10|4180.25|4179.65|4180.63|4180.03|4180.88|4180.28|4180.25|4179.65|555
1622718680000|2021-06-03 11:11:20|4180.5|4179.9|4180.88|4180.28|4180.88|4180.28|4180.5|4179.9|123
1622718690000|2021-06-03 11:11:30|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|298
1622718700000|2021-06-03 11:11:40|4181.63|4181.03|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|192
1622718710000|2021-06-03 11:11:50|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|72
1622718720000|2021-06-03 11:12:00|4181.88|4181.28|4181.38|4180.78|4181.88|4181.28|4181.38|4180.78|143
1622718730000|2021-06-03 11:12:10|4181.5|4180.9|4181.88|4181.28|4181.88|4181.28|4181.38|4180.78|129
1622718740000|2021-06-03 11:12:20|4181.75|4181.15|4181.38|4180.78|4181.75|4181.15|4181.38|4180.78|136
1622718750000|2021-06-03 11:12:30|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|32
1622718760000|2021-06-03 11:12:40|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|233
1622718770000|2021-06-03 11:12:50|4182|4181.4|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|100
1622718780000|2021-06-03 11:13:00|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|29
1622718790000|2021-06-03 11:13:10|4181.63|4181.03|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|51
1622718800000|2021-06-03 11:13:20|||||||||4
1622718810000|2021-06-03 11:13:30|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.75|4181.15|198
1622718820000|2021-06-03 11:13:40|4182.38|4181.78|4181.88|4181.28|4182.38|4181.78|4181.63|4181.03|228
1622718830000|2021-06-03 11:13:50|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|209
1622718840000|2021-06-03 11:14:00|||||||||12
1622718850000|2021-06-03 11:14:10|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.25|4181.65|163
1622718860000|2021-06-03 11:14:20|4182.63|4182.03|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|79
1622718870000|2021-06-03 11:14:30|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|133
1622718880000|2021-06-03 11:14:40|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|87
1622718890000|2021-06-03 11:14:50|||||||||3
1622718900000|2021-06-03 11:15:00|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|56
1622718910000|2021-06-03 11:15:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|213
1622718920000|2021-06-03 11:15:20|4181.63|4181.03|4182.63|4182.03|4182.63|4182.03|4181.63|4181.03|235
1622718930000|2021-06-03 11:15:30|4182.75|4182.15|4182.75|4182.15|4182.88|4182.28|4182.63|4182.03|136
1622718940000|2021-06-03 11:15:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|12
1622718950000|2021-06-03 11:15:50|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|100
1622718960000|2021-06-03 11:16:00|||||||||47
1622718970000|2021-06-03 11:16:10|4182.38|4181.78|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|174
1622718980000|2021-06-03 11:16:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|53
1622718990000|2021-06-03 11:16:30|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|150
1622719000000|2021-06-03 11:16:40|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|59
1622719010000|2021-06-03 11:16:50|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|18
1622719020000|2021-06-03 11:17:00|4181.75|4181.15|4181.38|4180.78|4181.88|4181.28|4181.38|4180.78|95
1622719030000|2021-06-03 11:17:10|4181.5|4180.9|4181.88|4181.28|4181.88|4181.28|4181.5|4180.9|100
1622719040000|2021-06-03 11:17:20|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|30
1622719050000|2021-06-03 11:17:30|4182|4181.4|4182.38|4181.78|4182.38|4181.78|4182|4181.4|165
1622719060000|2021-06-03 11:17:40|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|75
1622719070000|2021-06-03 11:17:50|4182.13|4181.53|4182.25|4181.65|4182.25|4181.65|4182.13|4181.53|43
1622719080000|2021-06-03 11:18:00|4182.38|4181.78|4182.13|4181.53|4182.63|4182.03|4182.13|4181.53|109
1622719090000|2021-06-03 11:18:10|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|16
1622719100000|2021-06-03 11:18:20|4182.13|4181.53|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|75
1622719110000|2021-06-03 11:18:30|4181.88|4181.28|4181.13|4180.53|4181.88|4181.28|4181.13|4180.53|136
1622719120000|2021-06-03 11:18:40|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|121
1622719130000|2021-06-03 11:18:50|4181.38|4180.78|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|58
1622719140000|2021-06-03 11:19:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|134
1622719150000|2021-06-03 11:19:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|40
1622719160000|2021-06-03 11:19:20|4182.38|4181.78|4181.88|4181.28|4182.38|4181.78|4181.88|4181.28|144
1622719170000|2021-06-03 11:19:30|4181.75|4181.15|4181.63|4181.03|4181.75|4181.15|4181.63|4181.03|73
1622719180000|2021-06-03 11:19:40|4181.75|4181.15|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|22
1622719190000|2021-06-03 11:19:50|4181.38|4180.78|4180.63|4180.03|4181.38|4180.78|4180.63|4180.03|113
1622719200000|2021-06-03 11:20:00|4180.13|4179.53|4180.25|4179.65|4180.38|4179.78|4180.13|4179.53|217
1622719210000|2021-06-03 11:20:10|4180.13|4179.53|4180.13|4179.53|4181.13|4180.53|4180.13|4179.53|306
1622719220000|2021-06-03 11:20:20|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|50
1622719230000|2021-06-03 11:20:30|4180.5|4179.9|4179.88|4179.28|4180.5|4179.9|4179.63|4179.03|547
1622719240000|2021-06-03 11:20:40|4179.63|4179.03|4179.88|4179.28|4180|4179.4|4179.5|4178.9|233
1622719250000|2021-06-03 11:20:50|4180|4179.4|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|51
1622719260000|2021-06-03 11:21:00|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.63|4179.03|68
1622719270000|2021-06-03 11:21:10|4180.38|4179.78|4180.25|4179.65|4180.38|4179.78|4180.13|4179.53|114
1622719280000|2021-06-03 11:21:20|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|32
1622719290000|2021-06-03 11:21:30|4180|4179.4|4179.63|4179.03|4180.13|4179.53|4179.38|4178.78|88
1622719300000|2021-06-03 11:21:40|4179.38|4178.78|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|102
1622719310000|2021-06-03 11:21:50|4179.75|4179.15|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|78
1622719320000|2021-06-03 11:22:00|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|159
1622719330000|2021-06-03 11:22:10|4179.88|4179.28|4180.38|4179.78|4180.38|4179.78|4179.88|4179.28|99
1622719340000|2021-06-03 11:22:20|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|10
1622719350000|2021-06-03 11:22:30|4180.75|4180.15|4180.38|4179.78|4180.75|4180.15|4180.38|4179.78|81
1622719360000|2021-06-03 11:22:40|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|4180.5|4179.9|13
1622719370000|2021-06-03 11:22:50|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.13|4179.53|127
1622719380000|2021-06-03 11:23:00|4180.75|4180.15|4181|4180.4|4181.13|4180.53|4180.63|4180.03|167
1622719390000|2021-06-03 11:23:10|4180.88|4180.28|4180.38|4179.78|4180.88|4180.28|4180.38|4179.78|95
1622719400000|2021-06-03 11:23:20|4180.5|4179.9|4180.5|4179.9|4180.63|4180.03|4180.5|4179.9|30
1622719410000|2021-06-03 11:23:30|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.13|4179.53|103
1622719420000|2021-06-03 11:23:40|4180.25|4179.65|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|32
1622719430000|2021-06-03 11:23:50|4179.88|4179.28|4179.63|4179.03|4179.88|4179.28|4179.13|4178.53|405
1622719440000|2021-06-03 11:24:00|4179.5|4178.9|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|108
1622719450000|2021-06-03 11:24:10|4179.38|4178.78|4179.88|4179.28|4180.13|4179.53|4179.38|4178.78|147
1622719460000|2021-06-03 11:24:20|4180|4179.4|4180.25|4179.65|4180.38|4179.78|4179.88|4179.28|98
1622719470000|2021-06-03 11:24:30|4180.38|4179.78|4180.88|4180.28|4180.88|4180.28|4180.13|4179.53|98
1622719480000|2021-06-03 11:24:40|4181|4180.4|4181.38|4180.78|4181.38|4180.78|4181|4180.4|126
1622719490000|2021-06-03 11:24:50|4181.88|4181.28|4182.13|4181.53|4182.38|4181.78|4181.63|4181.03|463
1622719500000|2021-06-03 11:25:00|4181.88|4181.28|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|178
1622719510000|2021-06-03 11:25:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|95
1622719520000|2021-06-03 11:25:20|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|150
1622719530000|2021-06-03 11:25:30|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|53
1622719540000|2021-06-03 11:25:40|4182.5|4181.9|4182.63|4182.03|4182.88|4182.28|4182.5|4181.9|142
1622719550000|2021-06-03 11:25:50|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|66
1622719560000|2021-06-03 11:26:00|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|119
1622719570000|2021-06-03 11:26:10|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|101
1622719580000|2021-06-03 11:26:20|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|16
1622719590000|2021-06-03 11:26:30|4182.75|4182.15|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|104
1622719600000|2021-06-03 11:26:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|51
1622719610000|2021-06-03 11:26:50|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|115
1622719620000|2021-06-03 11:27:00|4182.75|4182.15|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|70
1622719630000|2021-06-03 11:27:10|||||||||24
1622719640000|2021-06-03 11:27:20|||||||||3
1622719650000|2021-06-03 11:27:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|277
1622719660000|2021-06-03 11:27:40|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|76
1622719670000|2021-06-03 11:27:50|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|83
1622719690000|2021-06-03 11:28:10|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|22
1622719700000|2021-06-03 11:28:20|||||||||20
1622719710000|2021-06-03 11:28:30|4182.13|4181.53|4182.63|4182.03|4182.63|4182.03|4182.13|4181.53|132
1622719720000|2021-06-03 11:28:40|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.25|4181.65|182
1622719730000|2021-06-03 11:28:50|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|166
1622719740000|2021-06-03 11:29:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|116
1622719750000|2021-06-03 11:29:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|38
1622719760000|2021-06-03 11:29:20|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|56
1622719770000|2021-06-03 11:29:30|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|112
1622719780000|2021-06-03 11:29:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|143
1622719790000|2021-06-03 11:29:50|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|79
1622719800000|2021-06-03 11:30:00|4180.88|4180.28|4180.38|4179.78|4180.88|4180.28|4180.13|4179.53|215
1622719810000|2021-06-03 11:30:10|4180.63|4180.03|4180.13|4179.53|4180.63|4180.03|4180.13|4179.53|202
1622719820000|2021-06-03 11:30:20|4179.63|4179.03|4179.63|4179.03|4179.88|4179.28|4179.63|4179.03|118
1622719830000|2021-06-03 11:30:30|4179.5|4178.9|4180.38|4179.78|4180.38|4179.78|4179.38|4178.78|350
1622719840000|2021-06-03 11:30:40|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|294
1622719850000|2021-06-03 11:30:50|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|33
1622719860000|2021-06-03 11:31:00|4180.5|4179.9|4179.63|4179.03|4180.5|4179.9|4179.5|4178.9|145
1622719870000|2021-06-03 11:31:10|||||||||76
1622719880000|2021-06-03 11:31:20|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|38
1622719890000|2021-06-03 11:31:30|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|50
1622719900000|2021-06-03 11:31:40|4179.63|4179.03|4179.63|4179.03|4179.63|4179.03|4179.38|4178.78|42
1622719910000|2021-06-03 11:31:50|||||||||7
1622719920000|2021-06-03 11:32:00|4179.38|4178.78|4178.88|4178.28|4179.63|4179.03|4178.75|4178.15|344
1622719930000|2021-06-03 11:32:10|4178.75|4178.15|4178.88|4178.28|4179.13|4178.53|4178.63|4178.03|60
1622719940000|2021-06-03 11:32:20|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|56
1622719950000|2021-06-03 11:32:30|||||||||4
1622719960000|2021-06-03 11:32:40|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|58
1622719970000|2021-06-03 11:32:50|4179.13|4178.53|4179.63|4179.03|4179.63|4179.03|4178.88|4178.28|98
1622719980000|2021-06-03 11:33:00|4179.88|4179.28|4180.13|4179.53|4180.13|4179.53|4179.88|4179.28|105
1622719990000|2021-06-03 11:33:10|4180.38|4179.78|4180|4179.4|4180.38|4179.78|4179.88|4179.28|139
1622720000000|2021-06-03 11:33:20|4180.13|4179.53|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|117
1622720010000|2021-06-03 11:33:30|4179.38|4178.78|4179.38|4178.78|4179.63|4179.03|4179.38|4178.78|107
1622720020000|2021-06-03 11:33:40|4179.13|4178.53|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|41
1622720030000|2021-06-03 11:33:50|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|43
1622720040000|2021-06-03 11:34:00|4179|4178.4|4179|4178.4|4179.13|4178.53|4178.88|4178.28|29
1622720050000|2021-06-03 11:34:10|4178.88|4178.28|4179.13|4178.53|4179.13|4178.53|4178.88|4178.28|32
1622720060000|2021-06-03 11:34:20|4178.88|4178.28|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|56
1622720070000|2021-06-03 11:34:30|4179|4178.4|4179.38|4178.78|4179.38|4178.78|4179|4178.4|62
1622720080000|2021-06-03 11:34:40|4179.63|4179.03|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|81
1622720090000|2021-06-03 11:34:50|4180|4179.4|4180.63|4180.03|4180.88|4180.28|4180|4179.4|229
1622720100000|2021-06-03 11:35:00|4180.38|4179.78|4179.88|4179.28|4180.38|4179.78|4179.88|4179.28|56
1622720110000|2021-06-03 11:35:10|4180.13|4179.53|4179.63|4179.03|4180.38|4179.78|4179.63|4179.03|103
1622720120000|2021-06-03 11:35:20|4179.88|4179.28|4180.13|4179.53|4180.13|4179.53|4179.63|4179.03|143
1622720130000|2021-06-03 11:35:30|||||||||35
1622720140000|2021-06-03 11:35:40|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.75|4179.15|47
1622720150000|2021-06-03 11:35:50|4179.75|4179.15|4180.13|4179.53|4180.13|4179.53|4179.75|4179.15|185
1622720160000|2021-06-03 11:36:00|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|84
1622720170000|2021-06-03 11:36:10|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|99
1622720180000|2021-06-03 11:36:20|4181|4180.4|4181.25|4180.65|4181.25|4180.65|4180.88|4180.28|71
1622720190000|2021-06-03 11:36:30|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|56
1622720200000|2021-06-03 11:36:40|4181.63|4181.03|4182.38|4181.78|4182.38|4181.78|4181.63|4181.03|255
1622720210000|2021-06-03 11:36:50|||||||||96
1622720220000|2021-06-03 11:37:00|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|187
1622720230000|2021-06-03 11:37:10|4182.38|4181.78|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|186
1622720240000|2021-06-03 11:37:20|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|71
1622720250000|2021-06-03 11:37:30|||||||||34
1622720260000|2021-06-03 11:37:40|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|52
1622720270000|2021-06-03 11:37:50|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|238
1622720280000|2021-06-03 11:38:00|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|183
1622720290000|2021-06-03 11:38:10|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|112
1622720300000|2021-06-03 11:38:20|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|91
1622720310000|2021-06-03 11:38:30|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|23
1622720320000|2021-06-03 11:38:40|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|93
1622720330000|2021-06-03 11:38:50|4182.25|4181.65|4181.63|4181.03|4182.25|4181.65|4181.63|4181.03|161
1622720340000|2021-06-03 11:39:00|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|189
1622720350000|2021-06-03 11:39:10|4181.63|4181.03|4181.38|4180.78|4181.88|4181.28|4181.38|4180.78|114
1622720360000|2021-06-03 11:39:20|4181.13|4180.53|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|123
1622720370000|2021-06-03 11:39:30|4181.25|4180.65|4181.63|4181.03|4181.63|4181.03|4181.13|4180.53|95
1622720380000|2021-06-03 11:39:40|||||||||3
1622720390000|2021-06-03 11:39:50|4181.75|4181.15|4181.75|4181.15|4181.88|4181.28|4181.63|4181.03|55
1622720400000|2021-06-03 11:40:00|4181.88|4181.28|4181.13|4180.53|4181.88|4181.28|4181.13|4180.53|52
1622720410000|2021-06-03 11:40:10|4181|4180.4|4180.63|4180.03|4181|4180.4|4180.5|4179.9|92
1622720420000|2021-06-03 11:40:20|4180.75|4180.15|4180.63|4180.03|4180.88|4180.28|4180.38|4179.78|90
1622720430000|2021-06-03 11:40:30|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|30
1622720440000|2021-06-03 11:40:40|4180.88|4180.28|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|265
1622720450000|2021-06-03 11:40:50|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|38
1622720460000|2021-06-03 11:41:00|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.63|4180.03|5
1622720470000|2021-06-03 11:41:10|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4180.38|4179.78|64
1622720480000|2021-06-03 11:41:20|4180.75|4180.15|4180.63|4180.03|4180.75|4180.15|4180.38|4179.78|31
1622720490000|2021-06-03 11:41:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|36
1622720500000|2021-06-03 11:41:40|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|32
1622720510000|2021-06-03 11:41:50|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|31
1622720520000|2021-06-03 11:42:00|4181.13|4180.53|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|121
1622720530000|2021-06-03 11:42:10|4180.88|4180.28|4180.38|4179.78|4180.88|4180.28|4180.38|4179.78|49
1622720540000|2021-06-03 11:42:20|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.63|4179.03|215
1622720550000|2021-06-03 11:42:30|4180|4179.4|4180.13|4179.53|4180.38|4179.78|4180|4179.4|99
1622720560000|2021-06-03 11:42:40|4180.25|4179.65|4180.13|4179.53|4180.5|4179.9|4180.13|4179.53|52
1622720570000|2021-06-03 11:42:50|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|93
1622720580000|2021-06-03 11:43:00|4180.25|4179.65|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|126
1622720590000|2021-06-03 11:43:10|4180.25|4179.65|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|4
1622720600000|2021-06-03 11:43:20|4180.63|4180.03|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|29
1622720610000|2021-06-03 11:43:30|||||||||7
1622720620000|2021-06-03 11:43:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|15
1622720630000|2021-06-03 11:43:50|4180.75|4180.15|4181.13|4180.53|4181.13|4180.53|4180.75|4180.15|66
1622720640000|2021-06-03 11:44:00|4181|4180.4|4180.63|4180.03|4181.13|4180.53|4180.63|4180.03|129
1622720650000|2021-06-03 11:44:10|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|88
1622720660000|2021-06-03 11:44:20|4180.63|4180.03|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|48
1622720680000|2021-06-03 11:44:40|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|101
1622720690000|2021-06-03 11:44:50|4181.13|4180.53|4180.88|4180.28|4181.13|4180.53|4180.88|4180.28|176
1622720700000|2021-06-03 11:45:00|4180.63|4180.03|4179.88|4179.28|4180.63|4180.03|4179.88|4179.28|152
1622720710000|2021-06-03 11:45:10|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|47
1622720720000|2021-06-03 11:45:20|4179.63|4179.03|4179.38|4178.78|4179.63|4179.03|4179.13|4178.53|126
1622720730000|2021-06-03 11:45:30|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|4179.13|4178.53|11
1622720740000|2021-06-03 11:45:40|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|72
1622720750000|2021-06-03 11:45:50|4179.38|4178.78|4179.5|4178.9|4179.63|4179.03|4179.38|4178.78|125
1622720760000|2021-06-03 11:46:00|4179.38|4178.78|4178.38|4177.78|4179.63|4179.03|4178.38|4177.78|246
1622720770000|2021-06-03 11:46:10|4178.63|4178.03|4175.63|4175.03|4178.63|4178.03|4175.63|4175.03|1939
1622720780000|2021-06-03 11:46:20|4175.13|4174.53|4174.88|4174.28|4175.63|4175.03|4173.88|4173.28|1473
1622720790000|2021-06-03 11:46:30|4175.13|4174.53|4175.63|4175.03|4175.63|4175.03|4174.63|4174.03|264
1622720800000|2021-06-03 11:46:40|4175.88|4175.28|4176.38|4175.78|4176.5|4175.9|4175.88|4175.28|180
1622720810000|2021-06-03 11:46:50|4176.63|4176.03|4175.63|4175.03|4176.88|4176.28|4175.63|4175.03|211
1622720820000|2021-06-03 11:47:00|4175.88|4175.28|4175.88|4175.28|4175.88|4175.28|4175.13|4174.53|131
1622720830000|2021-06-03 11:47:10|4176.13|4175.53|4176.38|4175.78|4176.63|4176.03|4176.13|4175.53|149
1622720840000|2021-06-03 11:47:20|4176.13|4175.53|4176.38|4175.78|4176.63|4176.03|4176.13|4175.53|101
1622720850000|2021-06-03 11:47:30|4176.5|4175.9|4176.63|4176.03|4176.88|4176.28|4176.5|4175.9|182
1622720860000|2021-06-03 11:47:40|4176.75|4176.15|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|44
1622720870000|2021-06-03 11:47:50|4176.75|4176.15|4178.13|4177.53|4178.13|4177.53|4176.75|4176.15|255
1622720880000|2021-06-03 11:48:00|4178|4177.4|4177.88|4177.28|4178|4177.4|4177.63|4177.03|122
1622720890000|2021-06-03 11:48:10|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|63
1622720900000|2021-06-03 11:48:20|4177.88|4177.28|4177.88|4177.28|4178.13|4177.53|4177.63|4177.03|120
1622720910000|2021-06-03 11:48:30|4177.63|4177.03|4177.63|4177.03|4177.75|4177.15|4177.5|4176.9|73
1622720920000|2021-06-03 11:48:40|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|70
1622720930000|2021-06-03 11:48:50|4177.13|4176.53|4176.38|4175.78|4177.13|4176.53|4176.38|4175.78|153
1622720940000|2021-06-03 11:49:00|4176.5|4175.9|4176.88|4176.28|4177.13|4176.53|4176.5|4175.9|81
1622720950000|2021-06-03 11:49:10|4176.63|4176.03|4176.5|4175.9|4176.88|4176.28|4176.5|4175.9|28
1622720960000|2021-06-03 11:49:20|4176.38|4175.78|4176.88|4176.28|4176.88|4176.28|4176.38|4175.78|108
1622720970000|2021-06-03 11:49:30|4177|4176.4|4176.88|4176.28|4177.13|4176.53|4176.88|4176.28|55
1622720980000|2021-06-03 11:49:40|4176.63|4176.03|4176.38|4175.78|4176.63|4176.03|4176.38|4175.78|54
1622720990000|2021-06-03 11:49:50|4176.13|4175.53|4175.88|4175.28|4176.13|4175.53|4175.63|4175.03|266
1622721000000|2021-06-03 11:50:00|4175.75|4175.15|4175.88|4175.28|4175.88|4175.28|4175.38|4174.78|126
1622721010000|2021-06-03 11:50:10|4176.13|4175.53|4175.63|4175.03|4176.13|4175.53|4175.63|4175.03|87
1622721020000|2021-06-03 11:50:20|4175.38|4174.78|4174.63|4174.03|4175.5|4174.9|4174.63|4174.03|323
1622721030000|2021-06-03 11:50:30|4174.75|4174.15|4174.88|4174.28|4174.88|4174.28|4174.63|4174.03|134
1622721040000|2021-06-03 11:50:40|4175.13|4174.53|4174.13|4173.53|4175.13|4174.53|4174.13|4173.53|317
1622721050000|2021-06-03 11:50:50|4174.38|4173.78|4174.63|4174.03|4174.63|4174.03|4174.38|4173.78|106
1622721060000|2021-06-03 11:51:00|4174.88|4174.28|4174.63|4174.03|4175.38|4174.78|4174.63|4174.03|340
1622721070000|2021-06-03 11:51:10|4174.75|4174.15|4175.13|4174.53|4175.13|4174.53|4174.63|4174.03|96
1622721080000|2021-06-03 11:51:20|4175.38|4174.78|4175.38|4174.78|4175.38|4174.78|4175.13|4174.53|145
1622721090000|2021-06-03 11:51:30|4175.13|4174.53|4175.88|4175.28|4175.88|4175.28|4175.13|4174.53|163
1622721100000|2021-06-03 11:51:40|4175.63|4175.03|4176.13|4175.53|4176.13|4175.53|4175.63|4175.03|76
1622721110000|2021-06-03 11:51:50|4176|4175.4|4176.13|4175.53|4176.13|4175.53|4176|4175.4|66
1622721120000|2021-06-03 11:52:00|4176.25|4175.65|4174.88|4174.28|4176.25|4175.65|4174.88|4174.28|191
1622721130000|2021-06-03 11:52:10|4174.63|4174.03|4175.13|4174.53|4175.25|4174.65|4174.63|4174.03|102
1622721140000|2021-06-03 11:52:20|4174.88|4174.28|4176.13|4175.53|4176.13|4175.53|4174.88|4174.28|253
1622721150000|2021-06-03 11:52:30|4175.88|4175.28|4175.13|4174.53|4175.88|4175.28|4175.13|4174.53|69
1622721160000|2021-06-03 11:52:40|4175.25|4174.65|4175.38|4174.78|4175.38|4174.78|4174.88|4174.28|209
1622721170000|2021-06-03 11:52:50|4175.13|4174.53|4175.13|4174.53|4175.38|4174.78|4175.13|4174.53|52
1622721180000|2021-06-03 11:53:00|4175.25|4174.65|4175.88|4175.28|4175.88|4175.28|4175.13|4174.53|37
1622721190000|2021-06-03 11:53:10|4175.63|4175.03|4175.63|4175.03|4175.75|4175.15|4175.38|4174.78|97
1622721200000|2021-06-03 11:53:20|4175.5|4174.9|4175.63|4175.03|4175.75|4175.15|4175.5|4174.9|30
1622721210000|2021-06-03 11:53:30|4175.75|4175.15|4176|4175.4|4176.13|4175.53|4175.63|4175.03|100
1622721220000|2021-06-03 11:53:40|4175.88|4175.28|4176.13|4175.53|4176.38|4175.78|4175.88|4175.28|108
1622721230000|2021-06-03 11:53:50|4176|4175.4|4176.38|4175.78|4176.38|4175.78|4175.88|4175.28|79
1622721240000|2021-06-03 11:54:00|4176.13|4175.53|4175.88|4175.28|4176.13|4175.53|4175.88|4175.28|84
1622721250000|2021-06-03 11:54:10|4176.13|4175.53|4176.13|4175.53|4176.25|4175.65|4176.13|4175.53|73
1622721260000|2021-06-03 11:54:20|4176.25|4175.65|4176.5|4175.9|4176.63|4176.03|4176.13|4175.53|69
1622721270000|2021-06-03 11:54:30|4176.38|4175.78|4176.63|4176.03|4176.63|4176.03|4176.38|4175.78|37
1622721280000|2021-06-03 11:54:40|4176.75|4176.15|4177.13|4176.53|4177.25|4176.65|4176.75|4176.15|114
1622721290000|2021-06-03 11:54:50|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4177.38|4176.78|63
1622721300000|2021-06-03 11:55:00|4177.88|4177.28|4176.88|4176.28|4177.88|4177.28|4176.88|4176.28|316
1622721310000|2021-06-03 11:55:10|4176.75|4176.15|4177.13|4176.53|4177.38|4176.78|4176.75|4176.15|231
1622721320000|2021-06-03 11:55:20|4177|4176.4|4177.88|4177.28|4177.88|4177.28|4176.88|4176.28|335
1622721330000|2021-06-03 11:55:30|4177.75|4177.15|4177.63|4177.03|4177.88|4177.28|4177.63|4177.03|174
1622721340000|2021-06-03 11:55:40|4177.88|4177.28|4177.63|4177.03|4177.88|4177.28|4177.63|4177.03|18
1622721350000|2021-06-03 11:55:50|4177.88|4177.28|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|155
1622721360000|2021-06-03 11:56:00|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|29
1622721370000|2021-06-03 11:56:10|4178|4177.4|4177.88|4177.28|4178.13|4177.53|4177.63|4177.03|73
1622721380000|2021-06-03 11:56:20|4177.63|4177.03|4177.38|4176.78|4177.88|4177.28|4177.38|4176.78|59
1622721390000|2021-06-03 11:56:30|4177.25|4176.65|4177.13|4176.53|4177.25|4176.65|4177.13|4176.53|34
1622721400000|2021-06-03 11:56:40|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|4177.38|4176.78|60
1622721410000|2021-06-03 11:56:50|4177.63|4177.03|4177.38|4176.78|4177.75|4177.15|4177.38|4176.78|81
1622721420000|2021-06-03 11:57:00|4177.5|4176.9|4177.63|4177.03|4177.88|4177.28|4177.38|4176.78|46
1622721430000|2021-06-03 11:57:10|4177.75|4177.15|4177.88|4177.28|4177.88|4177.28|4177.63|4177.03|54
1622721440000|2021-06-03 11:57:20|4177.63|4177.03|4177.38|4176.78|4177.63|4177.03|4177.38|4176.78|45
1622721450000|2021-06-03 11:57:30|4177.13|4176.53|4176.63|4176.03|4177.13|4176.53|4176.63|4176.03|106
1622721460000|2021-06-03 11:57:40|4176.38|4175.78|4176.38|4175.78|4176.63|4176.03|4175.88|4175.28|201
1622721470000|2021-06-03 11:57:50|4176.13|4175.53|4175.63|4175.03|4176.13|4175.53|4175.63|4175.03|126
1622721480000|2021-06-03 11:58:00|4175.88|4175.28|4176.5|4175.9|4176.5|4175.9|4175.88|4175.28|147
1622721490000|2021-06-03 11:58:10|4176.63|4176.03|4176.63|4176.03|4176.88|4176.28|4176.38|4175.78|42
1622721500000|2021-06-03 11:58:20|4176.88|4176.28|4176.88|4176.28|4177.13|4176.53|4176.75|4176.15|54
1622721510000|2021-06-03 11:58:30|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4176.88|4176.28|26
1622721520000|2021-06-03 11:58:40|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|65
1622721530000|2021-06-03 11:58:50|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|4177.13|4176.53|46
1622721540000|2021-06-03 11:59:00|4177.25|4176.65|4177.13|4176.53|4177.25|4176.65|4176.88|4176.28|53
1622721550000|2021-06-03 11:59:10|4177.25|4176.65|4177.13|4176.53|4177.38|4176.78|4177.13|4176.53|79
1622721560000|2021-06-03 11:59:20|4177.25|4176.65|4177.63|4177.03|4177.88|4177.28|4177.25|4176.65|143
1622721570000|2021-06-03 11:59:30|4177.75|4177.15|4177.63|4177.03|4177.75|4177.15|4177.63|4177.03|32
1622721580000|2021-06-03 11:59:40|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|62
1622721590000|2021-06-03 11:59:50|4178|4177.4|4177.63|4177.03|4178|4177.4|4177.63|4177.03|69
1622721600000|2021-06-03 12:00:00|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4176.63|4176.03|589
1622721610000|2021-06-03 12:00:10|4177.38|4176.78|4177.38|4176.78|4177.88|4177.28|4177.38|4176.78|350
1622721620000|2021-06-03 12:00:20|4177.13|4176.53|4176.88|4176.28|4177.13|4176.53|4176.13|4175.53|342
1622721630000|2021-06-03 12:00:30|4177.13|4176.53|4176.13|4175.53|4177.13|4176.53|4176.13|4175.53|275
1622721640000|2021-06-03 12:00:40|4176.25|4175.65|4176.38|4175.78|4176.63|4176.03|4176.13|4175.53|111
1622721650000|2021-06-03 12:00:50|4176.5|4175.9|4176.88|4176.28|4176.88|4176.28|4176.5|4175.9|83
1622721660000|2021-06-03 12:01:00|4176.75|4176.15|4176.38|4175.78|4176.75|4176.15|4176.13|4175.53|144
1622721670000|2021-06-03 12:01:10|4176.5|4175.9|4176.88|4176.28|4176.88|4176.28|4176.38|4175.78|124
1622721680000|2021-06-03 12:01:20|4177|4176.4|4177.63|4177.03|4177.88|4177.28|4177|4176.4|204
1622721690000|2021-06-03 12:01:30|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|4177.38|4176.78|206
1622721700000|2021-06-03 12:01:40|4177.63|4177.03|4177.38|4176.78|4177.63|4177.03|4177.38|4176.78|55
1622721710000|2021-06-03 12:01:50|4177.25|4176.65|4176.88|4176.28|4177.38|4176.78|4176.88|4176.28|130
1622721720000|2021-06-03 12:02:00|4177|4176.4|4176.63|4176.03|4177|4176.4|4176.63|4176.03|64
1622721730000|2021-06-03 12:02:10|4176.88|4176.28|4176.88|4176.28|4176.88|4176.28|4176.63|4176.03|66
1622721740000|2021-06-03 12:02:20|4176.63|4176.03|4176.63|4176.03|4177|4176.4|4176.63|4176.03|66
1622721750000|2021-06-03 12:02:30|4176.88|4176.28|4176.38|4175.78|4176.88|4176.28|4176.38|4175.78|96
1622721760000|2021-06-03 12:02:40|4176.13|4175.53|4175.88|4175.28|4176.13|4175.53|4175.75|4175.15|232
1622721770000|2021-06-03 12:02:50|4175.63|4175.03|4175.38|4174.78|4176|4175.4|4175.38|4174.78|348
1622721780000|2021-06-03 12:03:00|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|4175.38|4174.78|94
1622721790000|2021-06-03 12:03:10|||||||||63
1622721800000|2021-06-03 12:03:20|4175.5|4174.9|4174.63|4174.03|4175.5|4174.9|4174.63|4174.03|223
1622721810000|2021-06-03 12:03:30|4174.38|4173.78|4173.63|4173.03|4174.38|4173.78|4173.38|4172.78|891
1622721820000|2021-06-03 12:03:40|4173.88|4173.28|4173.38|4172.78|4173.88|4173.28|4173.38|4172.78|153
1622721830000|2021-06-03 12:03:50|4173.63|4173.03|4173.63|4173.03|4173.63|4173.03|4173.13|4172.53|234
1622721840000|2021-06-03 12:04:00|4173.88|4173.28|4172.88|4172.28|4173.88|4173.28|4172.88|4172.28|283
1622721850000|2021-06-03 12:04:10|4173.13|4172.53|4172.38|4171.78|4173.38|4172.78|4171.88|4171.28|1201
1622721860000|2021-06-03 12:04:20|4172.63|4172.03|4173.63|4173.03|4173.63|4173.03|4172.25|4171.65|597
1622721870000|2021-06-03 12:04:30|4173.75|4173.15|4174.88|4174.28|4175.13|4174.53|4173.63|4173.03|364
1622721880000|2021-06-03 12:04:40|4174.75|4174.15|4175.13|4174.53|4175.13|4174.53|4174.63|4174.03|267
1622721890000|2021-06-03 12:04:50|4174.88|4174.28|4174.38|4173.78|4175.13|4174.53|4174.38|4173.78|86
1622721900000|2021-06-03 12:05:00|4174.88|4174.28|4174.88|4174.28|4175.13|4174.53|4174.88|4174.28|172
1622721910000|2021-06-03 12:05:10|4174.75|4174.15|4174.88|4174.28|4174.88|4174.28|4174.63|4174.03|40
1622721920000|2021-06-03 12:05:20|4175|4174.4|4175.38|4174.78|4175.63|4175.03|4175|4174.4|211
1622721930000|2021-06-03 12:05:30|4175.13|4174.53|4174.63|4174.03|4175.13|4174.53|4174.63|4174.03|167
1622721940000|2021-06-03 12:05:40|4174.88|4174.28|4174.88|4174.28|4175.13|4174.53|4174.63|4174.03|109
1622721950000|2021-06-03 12:05:50|4175.13|4174.53|4175.13|4174.53|4175.38|4174.78|4175|4174.4|167
1622721960000|2021-06-03 12:06:00|4175.38|4174.78|4175.63|4175.03|4175.63|4175.03|4175.38|4174.78|118
1622721970000|2021-06-03 12:06:10|4175.75|4175.15|4175.63|4175.03|4175.75|4175.15|4175.63|4175.03|27
1622721980000|2021-06-03 12:06:20|4175.38|4174.78|4175.38|4174.78|4175.38|4174.78|4175.13|4174.53|77
1622721990000|2021-06-03 12:06:30|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|4175.63|4175.03|44
1622722000000|2021-06-03 12:06:40|4175.38|4174.78|4175.38|4174.78|4175.63|4175.03|4175.38|4174.78|53
1622722010000|2021-06-03 12:06:50|4175.13|4174.53|4174.88|4174.28|4175.13|4174.53|4174.88|4174.28|87
1622722020000|2021-06-03 12:07:00|4174.75|4174.15|4174.63|4174.03|4174.88|4174.28|4174.63|4174.03|134
1622722030000|2021-06-03 12:07:10|4174.88|4174.28|4174.63|4174.03|4174.88|4174.28|4174.63|4174.03|33
1622722040000|2021-06-03 12:07:20|4174.88|4174.28|4174.5|4173.9|4174.88|4174.28|4174.13|4173.53|126
1622722050000|2021-06-03 12:07:30|4174.38|4173.78|4174.38|4173.78|4174.63|4174.03|4174.38|4173.78|136
1622722060000|2021-06-03 12:07:40|4174.13|4173.53|4173.88|4173.28|4174.38|4173.78|4173.88|4173.28|60
1622722070000|2021-06-03 12:07:50|4173.75|4173.15|4173.38|4172.78|4173.75|4173.15|4173.38|4172.78|87
1622722080000|2021-06-03 12:08:00|4173.63|4173.03|4173.88|4173.28|4173.88|4173.28|4173.63|4173.03|186
1622722090000|2021-06-03 12:08:10|4174.13|4173.53|4173.88|4173.28|4174.13|4173.53|4173.88|4173.28|160
1622722100000|2021-06-03 12:08:20|4174.13|4173.53|4174.13|4173.53|4174.13|4173.53|4173.88|4173.28|62
1622722110000|2021-06-03 12:08:30|4174.38|4173.78|4174.88|4174.28|4174.88|4174.28|4174.38|4173.78|84
1622722120000|2021-06-03 12:08:40|4175|4174.4|4175.13|4174.53|4175.38|4174.78|4175|4174.4|159
1622722130000|2021-06-03 12:08:50|4175.38|4174.78|4175.13|4174.53|4175.38|4174.78|4175.13|4174.53|78
1622722140000|2021-06-03 12:09:00|4175.38|4174.78|4174.88|4174.28|4175.63|4175.03|4174.88|4174.28|146
1622722150000|2021-06-03 12:09:10|4174.63|4174.03|4174.13|4173.53|4174.63|4174.03|4174.13|4173.53|43
1622722160000|2021-06-03 12:09:20|4174.38|4173.78|4173.88|4173.28|4174.38|4173.78|4173.88|4173.28|70
1622722170000|2021-06-03 12:09:30|4174|4173.4|4174.63|4174.03|4174.63|4174.03|4174|4173.4|82
1622722180000|2021-06-03 12:09:40|4174.75|4174.15|4175.13|4174.53|4175.13|4174.53|4174.63|4174.03|143
1622722190000|2021-06-03 12:09:50|4174.88|4174.28|4174.88|4174.28|4175.13|4174.53|4174.88|4174.28|114
1622722200000|2021-06-03 12:10:00|4174.63|4174.03|4174.88|4174.28|4175.13|4174.53|4174.63|4174.03|116
1622722210000|2021-06-03 12:10:10|4174.75|4174.15|4173.88|4173.28|4174.88|4174.28|4173.88|4173.28|295
1622722220000|2021-06-03 12:10:20|4174.13|4173.53|4173.63|4173.03|4174.13|4173.53|4173.63|4173.03|154
1622722230000|2021-06-03 12:10:30|4173.38|4172.78|4173.63|4173.03|4173.63|4173.03|4173.38|4172.78|137
1622722240000|2021-06-03 12:10:40|4173.88|4173.28|4174.13|4173.53|4174.25|4173.65|4173.88|4173.28|124
1622722250000|2021-06-03 12:10:50|4174|4173.4|4174|4173.4|4174.13|4173.53|4174|4173.4|24
1622722260000|2021-06-03 12:11:00|4173.88|4173.28|4174.38|4173.78|4174.63|4174.03|4173.88|4173.28|117
1622722270000|2021-06-03 12:11:10|4174.25|4173.65|4174.13|4173.53|4174.38|4173.78|4174|4173.4|36
1622722280000|2021-06-03 12:11:20|4174.38|4173.78|4174.13|4173.53|4174.38|4173.78|4174.13|4173.53|139
1622722290000|2021-06-03 12:11:30|4174.25|4173.65|4174.63|4174.03|4174.63|4174.03|4174.25|4173.65|35
1622722300000|2021-06-03 12:11:40|||||||||34
1622722310000|2021-06-03 12:11:50|4174.5|4173.9|4174.88|4174.28|4174.88|4174.28|4174.5|4173.9|50
1622722320000|2021-06-03 12:12:00|4174.75|4174.15|4174.88|4174.28|4174.88|4174.28|4174.63|4174.03|56
1622722330000|2021-06-03 12:12:10|4174.63|4174.03|4175.13|4174.53|4175.13|4174.53|4174.63|4174.03|69
1622722340000|2021-06-03 12:12:20|4175|4174.4|4174.88|4174.28|4175|4174.4|4174.88|4174.28|12
1622722350000|2021-06-03 12:12:30|4175.13|4174.53|4175.13|4174.53|4175.13|4174.53|4175.13|4174.53|177
1622722360000|2021-06-03 12:12:40|4174.88|4174.28|4174.88|4174.28|4174.88|4174.28|4174.88|4174.28|55
1622722370000|2021-06-03 12:12:50|4174.75|4174.15|4175.38|4174.78|4175.38|4174.78|4174.75|4174.15|95
1622722380000|2021-06-03 12:13:00|4175.25|4174.65|4175.25|4174.65|4175.38|4174.78|4175.13|4174.53|62
1622722390000|2021-06-03 12:13:10|4175.13|4174.53|4175.13|4174.53|4175.13|4174.53|4175.13|4174.53|23
1622722400000|2021-06-03 12:13:20|4175|4174.4|4175.13|4174.53|4175.13|4174.53|4175|4174.4|9
1622722410000|2021-06-03 12:13:30|4174.88|4174.28|4174.88|4174.28|4174.88|4174.28|4174.88|4174.28|13
1622722420000|2021-06-03 12:13:40|4175.13|4174.53|4175.13|4174.53|4175.13|4174.53|4175.13|4174.53|45
1622722430000|2021-06-03 12:13:50|||||||||273
1622722440000|2021-06-03 12:14:00|4174.88|4174.28|4174.88|4174.28|4174.88|4174.28|4174.88|4174.28|148
1622722450000|2021-06-03 12:14:10|||||||||30
1622722460000|2021-06-03 12:14:20|||||||||18
1622722470000|2021-06-03 12:14:30|||||||||8
1622722480000|2021-06-03 12:14:40|||||||||69
1622722490000|2021-06-03 12:14:50|4175.13|4174.53|4174.88|4174.28|4175.13|4174.53|4174.88|4174.28|155
1622722500000|2021-06-03 12:15:00|||||||||371
1622722510000|2021-06-03 12:15:10|4174.38|4173.78|4172.88|4172.28|4174.38|4173.78|4172.88|4172.28|500
1622722520000|2021-06-03 12:15:20|4173|4172.4|4174.88|4174.28|4175.38|4174.78|4173|4172.4|296
1622722530000|2021-06-03 12:15:30|4174.63|4174.03|4174.25|4173.65|4174.63|4174.03|4173.63|4173.03|123
1622722540000|2021-06-03 12:15:40|4174.38|4173.78|4175.38|4174.78|4175.38|4174.78|4174.38|4173.78|188
1622722550000|2021-06-03 12:15:50|4175.13|4174.53|4174.5|4173.9|4175.13|4174.53|4174.38|4173.78|230
1622722560000|2021-06-03 12:16:00|4174.38|4173.78|4174.63|4174.03|4174.63|4174.03|4173.63|4173.03|223
1622722570000|2021-06-03 12:16:10|4174.75|4174.15|4175.63|4175.03|4175.63|4175.03|4174.75|4174.15|259
1622722580000|2021-06-03 12:16:20|4175.75|4175.15|4176.88|4176.28|4177.13|4176.53|4175.75|4175.15|1060
1622722590000|2021-06-03 12:16:30|4176.63|4176.03|4176.38|4175.78|4176.88|4176.28|4175.88|4175.28|496
1622722600000|2021-06-03 12:16:40|4176.5|4175.9|4177.38|4176.78|4177.38|4176.78|4176.38|4175.78|478
1622722610000|2021-06-03 12:16:50|4177.63|4177.03|4176.88|4176.28|4177.63|4177.03|4176.88|4176.28|288
1622722620000|2021-06-03 12:17:00|4176.63|4176.03|4176.63|4176.03|4176.88|4176.28|4175.88|4175.28|427
1622722630000|2021-06-03 12:17:10|4176.5|4175.9|4176.88|4176.28|4176.88|4176.28|4176.38|4175.78|181
1622722640000|2021-06-03 12:17:20|4176.63|4176.03|4176.88|4176.28|4177.38|4176.78|4176.63|4176.03|291
1622722650000|2021-06-03 12:17:30|4176.63|4176.03|4176.75|4176.15|4176.88|4176.28|4176.38|4175.78|96
1622722660000|2021-06-03 12:17:40|4176.88|4176.28|4176.63|4176.03|4176.88|4176.28|4176.63|4176.03|146
1622722670000|2021-06-03 12:17:50|4176.88|4176.28|4177.75|4177.15|4177.88|4177.28|4176.88|4176.28|317
1622722680000|2021-06-03 12:18:00|4177.63|4177.03|4177.5|4176.9|4177.88|4177.28|4177.38|4176.78|336
1622722690000|2021-06-03 12:18:10|4177.63|4177.03|4177.38|4176.78|4177.88|4177.28|4177.13|4176.53|553
1622722700000|2021-06-03 12:18:20|4177.63|4177.03|4177.75|4177.15|4178.13|4177.53|4177.63|4177.03|341
1622722710000|2021-06-03 12:18:30|4177.88|4177.28|4178.13|4177.53|4178.38|4177.78|4177.63|4177.03|264
1622722720000|2021-06-03 12:18:40|4178.38|4177.78|4177.88|4177.28|4178.38|4177.78|4177.88|4177.28|197
1622722730000|2021-06-03 12:18:50|4178.13|4177.53|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|71
1622722740000|2021-06-03 12:19:00|4178.13|4177.53|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|91
1622722750000|2021-06-03 12:19:10|4178.13|4177.53|4178.13|4177.53|4178.38|4177.78|4177.88|4177.28|123
1622722760000|2021-06-03 12:19:20|4178.25|4177.65|4178.63|4178.03|4178.63|4178.03|4178.25|4177.65|165
1622722770000|2021-06-03 12:19:30|4178.75|4178.15|4178.38|4177.78|4178.88|4178.28|4178.38|4177.78|218
1622722780000|2021-06-03 12:19:40|4178.63|4178.03|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|128
1622722790000|2021-06-03 12:19:50|4178.63|4178.03|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|97
1622722800000|2021-06-03 12:20:00|4178.63|4178.03|4179.38|4178.78|4179.38|4178.78|4178.63|4178.03|263
1622722810000|2021-06-03 12:20:10|4179.25|4178.65|4179.38|4178.78|4179.63|4179.03|4178.88|4178.28|500
1622722820000|2021-06-03 12:20:20|4179.13|4178.53|4179.63|4179.03|4179.63|4179.03|4179.13|4178.53|219
1622722830000|2021-06-03 12:20:30|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|270
1622722840000|2021-06-03 12:20:40|4179|4178.4|4178.38|4177.78|4179.13|4178.53|4178.38|4177.78|346
1622722850000|2021-06-03 12:20:50|4178.13|4177.53|4178.88|4178.28|4178.88|4178.28|4178.13|4177.53|316
1622722860000|2021-06-03 12:21:00|4178.63|4178.03|4179.13|4178.53|4179.13|4178.53|4178.63|4178.03|294
1622722870000|2021-06-03 12:21:10|4179|4178.4|4179.13|4178.53|4179.38|4178.78|4178.88|4178.28|193
1622722880000|2021-06-03 12:21:20|4179.25|4178.65|4178.88|4178.28|4179.25|4178.65|4178.88|4178.28|95
1622722890000|2021-06-03 12:21:30|4179|4178.4|4178.88|4178.28|4179.13|4178.53|4178.63|4178.03|187
1622722900000|2021-06-03 12:21:40|4178.63|4178.03|4179.13|4178.53|4179.38|4178.78|4178.63|4178.03|309
1622722910000|2021-06-03 12:21:50|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4179|4178.4|104
1622722920000|2021-06-03 12:22:00|4179.38|4178.78|4178.63|4178.03|4179.38|4178.78|4178.63|4178.03|224
1622722930000|2021-06-03 12:22:10|4178.5|4177.9|4178.38|4177.78|4178.63|4178.03|4178.38|4177.78|129
1622722940000|2021-06-03 12:22:20|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|92
1622722950000|2021-06-03 12:22:30|4178.25|4177.65|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|58
1622722960000|2021-06-03 12:22:40|4178.25|4177.65|4178.13|4177.53|4178.25|4177.65|4178.13|4177.53|12
1622722970000|2021-06-03 12:22:50|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|4178.38|4177.78|82
1622722980000|2021-06-03 12:23:00|4178.88|4178.28|4178.88|4178.28|4179.13|4178.53|4178.88|4178.28|110
1622722990000|2021-06-03 12:23:10|4178.63|4178.03|4178.38|4177.78|4178.63|4178.03|4178.38|4177.78|26
1622723000000|2021-06-03 12:23:20|4178.25|4177.65|4178.13|4177.53|4178.38|4177.78|4177.88|4177.28|161
1622723010000|2021-06-03 12:23:30|||||||||19
1622723020000|2021-06-03 12:23:40|4178.25|4177.65|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|154
1622723030000|2021-06-03 12:23:50|4178.25|4177.65|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|33
1622723040000|2021-06-03 12:24:00|4178.25|4177.65|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|59
1622723050000|2021-06-03 12:24:10|4178|4177.4|4178.63|4178.03|4178.63|4178.03|4178|4177.4|96
1622723060000|2021-06-03 12:24:20|4178.38|4177.78|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|96
1622723070000|2021-06-03 12:24:30|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|38
1622723080000|2021-06-03 12:24:40|4179.13|4178.53|4179.13|4178.53|4179.38|4178.78|4178.88|4178.28|114
1622723090000|2021-06-03 12:24:50|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|119
1622723100000|2021-06-03 12:25:00|4179.25|4178.65|4180.13|4179.53|4180.13|4179.53|4179.25|4178.65|264
1622723110000|2021-06-03 12:25:10|4179.88|4179.28|4179.88|4179.28|4179.88|4179.28|4179.63|4179.03|133
1622723120000|2021-06-03 12:25:20|4179.63|4179.03|4179.88|4179.28|4180.13|4179.53|4179.63|4179.03|150
1622723130000|2021-06-03 12:25:30|4180.13|4179.53|4179.88|4179.28|4180.13|4179.53|4179.88|4179.28|127
1622723140000|2021-06-03 12:25:40|||||||||33
1622723150000|2021-06-03 12:25:50|4180.13|4179.53|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|192
1622723160000|2021-06-03 12:26:00|4180.25|4179.65|4180.13|4179.53|4180.25|4179.65|4180.13|4179.53|123
1622723170000|2021-06-03 12:26:10|4180.38|4179.78|4180.13|4179.53|4180.38|4179.78|4180.13|4179.53|53
1622723180000|2021-06-03 12:26:20|||||||||145
1622723190000|2021-06-03 12:26:30|4179.88|4179.28|4179.63|4179.03|4180.13|4179.53|4179.38|4178.78|100
1622723200000|2021-06-03 12:26:40|4179.88|4179.28|4178.88|4178.28|4179.88|4179.28|4178.88|4178.28|260
1622723210000|2021-06-03 12:26:50|4178.75|4178.15|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|116
1622723220000|2021-06-03 12:27:00|4178.75|4178.15|4178.63|4178.03|4178.75|4178.15|4178.38|4177.78|123
1622723230000|2021-06-03 12:27:10|4178.38|4177.78|4178.88|4178.28|4178.88|4178.28|4178.38|4177.78|48
1622723240000|2021-06-03 12:27:20|4179|4178.4|4178.88|4178.28|4179|4178.4|4178.88|4178.28|53
1622723250000|2021-06-03 12:27:30|||||||||18
1622723260000|2021-06-03 12:27:40|4178.63|4178.03|4178.63|4178.03|4178.88|4178.28|4178.63|4178.03|61
1622723270000|2021-06-03 12:27:50|||||||||7
1622723280000|2021-06-03 12:28:00|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.63|4178.03|128
1622723290000|2021-06-03 12:28:10|4178.63|4178.03|4178.38|4177.78|4178.63|4178.03|4178.38|4177.78|177
1622723300000|2021-06-03 12:28:20|4178.13|4177.53|4177.88|4177.28|4178.25|4177.65|4177.88|4177.28|113
1622723310000|2021-06-03 12:28:30|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|37
1622723320000|2021-06-03 12:28:40|4178.25|4177.65|4178.13|4177.53|4178.38|4177.78|4178.13|4177.53|89
1622723330000|2021-06-03 12:28:50|4178.25|4177.65|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|69
1622723340000|2021-06-03 12:29:00|4178.63|4178.03|4178.63|4178.03|4178.63|4178.03|4178.5|4177.9|55
1622723350000|2021-06-03 12:29:10|4178.5|4177.9|4178.63|4178.03|4178.63|4178.03|4178.5|4177.9|44
1622723360000|2021-06-03 12:29:20|||||||||32
1622723370000|2021-06-03 12:29:30|4178.88|4178.28|4178.88|4178.28|4178.88|4178.28|4178.75|4178.15|29
1622723380000|2021-06-03 12:29:40|||||||||10
1622723390000|2021-06-03 12:29:50|4179.13|4178.53|4179|4178.4|4179.13|4178.53|4179|4178.4|44
1622723400000|2021-06-03 12:30:00|4178.88|4178.28|4178.88|4178.28|4179.13|4178.53|4178.75|4178.15|59
1622723410000|2021-06-03 12:30:10|4178.63|4178.03|4178.38|4177.78|4178.88|4178.28|4178.38|4177.78|149
1622723420000|2021-06-03 12:30:20|4178.25|4177.65|4178.13|4177.53|4178.25|4177.65|4177.88|4177.28|110
1622723430000|2021-06-03 12:30:30|4177.88|4177.28|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|128
1622723440000|2021-06-03 12:30:40|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4177.88|4177.28|130
1622723450000|2021-06-03 12:30:50|4178.5|4177.9|4177.88|4177.28|4178.63|4178.03|4177.88|4177.28|393
1622723460000|2021-06-03 12:31:00|4178.13|4177.53|4178.38|4177.78|4178.63|4178.03|4178.13|4177.53|118
1622723470000|2021-06-03 12:31:10|4178.25|4177.65|4178.25|4177.65|4178.38|4177.78|4178.25|4177.65|81
1622723480000|2021-06-03 12:31:20|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|244
1622723490000|2021-06-03 12:31:30|4178|4177.4|4177.63|4177.03|4178|4177.4|4177.38|4176.78|193
1622723500000|2021-06-03 12:31:40|4177.38|4176.78|4177.63|4177.03|4177.63|4177.03|4177.38|4176.78|187
1622723510000|2021-06-03 12:31:50|4177.88|4177.28|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|58
1622723520000|2021-06-03 12:32:00|4177.88|4177.28|4177.88|4177.28|4178.38|4177.78|4177.88|4177.28|138
1622723530000|2021-06-03 12:32:10|4177.63|4177.03|4178.13|4177.53|4178.13|4177.53|4177.63|4177.03|267
1622723540000|2021-06-03 12:32:20|4177.88|4177.28|4177.88|4177.28|4178.38|4177.78|4177.88|4177.28|90
1622723550000|2021-06-03 12:32:30|4178|4177.4|4177.88|4177.28|4178|4177.4|4177.88|4177.28|45
1622723560000|2021-06-03 12:32:40|4177.75|4177.15|4177.88|4177.28|4177.88|4177.28|4177.75|4177.15|32
1622723570000|2021-06-03 12:32:50|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|25
1622723580000|2021-06-03 12:33:00|4178|4177.4|4177.88|4177.28|4178.13|4177.53|4177.88|4177.28|128
1622723590000|2021-06-03 12:33:10|4178|4177.4|4178.38|4177.78|4178.38|4177.78|4178|4177.4|214
1622723600000|2021-06-03 12:33:20|4178.25|4177.65|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|119
1622723610000|2021-06-03 12:33:30|4178.25|4177.65|4178.63|4178.03|4178.63|4178.03|4178.13|4177.53|252
1622723620000|2021-06-03 12:33:40|4178.38|4177.78|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|131
1622723630000|2021-06-03 12:33:50|4178.75|4178.15|4178.38|4177.78|4178.88|4178.28|4178.13|4177.53|121
1622723640000|2021-06-03 12:34:00|4178.13|4177.53|4178.38|4177.78|4178.38|4177.78|4178.13|4177.53|105
1622723650000|2021-06-03 12:34:10|4178.25|4177.65|4178.13|4177.53|4178.25|4177.65|4178.13|4177.53|63
1622723660000|2021-06-03 12:34:20|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|4177.88|4177.28|16
1622723670000|2021-06-03 12:34:30|4178.13|4177.53|4178.13|4177.53|4178.13|4177.53|4177.88|4177.28|76
1622723680000|2021-06-03 12:34:40|4177.88|4177.28|4178.38|4177.78|4178.38|4177.78|4177.88|4177.28|41
1622723690000|2021-06-03 12:34:50|4178.25|4177.65|4178.63|4178.03|4178.63|4178.03|4178.25|4177.65|58
1622723700000|2021-06-03 12:35:00|4178.5|4177.9|4178.13|4177.53|4178.5|4177.9|4178.13|4177.53|105
1622723710000|2021-06-03 12:35:10|4178|4177.4|4178.38|4177.78|4178.38|4177.78|4177.88|4177.28|56
1622723720000|2021-06-03 12:35:20|4178.13|4177.53|4178.63|4178.03|4178.63|4178.03|4178.13|4177.53|345
1622723730000|2021-06-03 12:35:30|4178.38|4177.78|4178.63|4178.03|4178.63|4178.03|4178.38|4177.78|34
1622723740000|2021-06-03 12:35:40|||||||||14
1622723750000|2021-06-03 12:35:50|4178.5|4177.9|4178.38|4177.78|4178.5|4177.9|4178.38|4177.78|46
1622723760000|2021-06-03 12:36:00|4178.5|4177.9|4178.88|4178.28|4179.13|4178.53|4178.5|4177.9|144
1622723770000|2021-06-03 12:36:10|||||||||7
1622723780000|2021-06-03 12:36:20|4179|4178.4|4179.13|4178.53|4179.13|4178.53|4179|4178.4|57
1622723790000|2021-06-03 12:36:30|4179.38|4178.78|4179.13|4178.53|4179.38|4178.78|4179.13|4178.53|106
1622723800000|2021-06-03 12:36:40|4179.38|4178.78|4179.38|4178.78|4179.38|4178.78|4179.13|4178.53|134
1622723810000|2021-06-03 12:36:50|4179.13|4178.53|4179.5|4178.9|4179.63|4179.03|4179.13|4178.53|117
1622723820000|2021-06-03 12:37:00|4179.38|4178.78|4179.63|4179.03|4179.88|4179.28|4179.38|4178.78|174
1622723830000|2021-06-03 12:37:10|4179.75|4179.15|4179.63|4179.03|4179.75|4179.15|4179.63|4179.03|98
1622723840000|2021-06-03 12:37:20|4179.75|4179.15|4180.13|4179.53|4180.38|4179.78|4179.75|4179.15|220
1622723850000|2021-06-03 12:37:30|4180.38|4179.78|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|105
1622723860000|2021-06-03 12:37:40|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|4180.63|4180.03|219
1622723870000|2021-06-03 12:37:50|4180.88|4180.28|4180.38|4179.78|4180.88|4180.28|4180.38|4179.78|181
1622723880000|2021-06-03 12:38:00|4180.63|4180.03|4180.25|4179.65|4180.63|4180.03|4180.13|4179.53|174
1622723890000|2021-06-03 12:38:10|4180.38|4179.78|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|80
1622723900000|2021-06-03 12:38:20|4180.13|4179.53|4180.38|4179.78|4180.38|4179.78|4180.13|4179.53|81
1622723910000|2021-06-03 12:38:30|4180.5|4179.9|4180.38|4179.78|4180.63|4180.03|4180.38|4179.78|47
1622723920000|2021-06-03 12:38:40|4180.5|4179.9|4180.63|4180.03|4180.63|4180.03|4180.5|4179.9|24
1622723930000|2021-06-03 12:38:50|4180.75|4180.15|4180.63|4180.03|4180.88|4180.28|4180.63|4180.03|109
1622723940000|2021-06-03 12:39:00|||||||||15
1622723950000|2021-06-03 12:39:10|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.63|4180.03|154
1622723960000|2021-06-03 12:39:20|4181|4180.4|4181.38|4180.78|4181.38|4180.78|4181|4180.4|260
1622723970000|2021-06-03 12:39:30|4181.13|4180.53|4181.38|4180.78|4181.38|4180.78|4181.13|4180.53|111
1622723980000|2021-06-03 12:39:40|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.5|4180.9|56
1622723990000|2021-06-03 12:39:50|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|160
1622724000000|2021-06-03 12:40:00|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|104
1622724010000|2021-06-03 12:40:10|4181|4180.4|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|153
1622724020000|2021-06-03 12:40:20|4180.88|4180.28|4181.38|4180.78|4181.38|4180.78|4180.88|4180.28|202
1622724030000|2021-06-03 12:40:30|4181.25|4180.65|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|124
1622724040000|2021-06-03 12:40:40|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.63|4180.03|232
1622724050000|2021-06-03 12:40:50|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|93
1622724060000|2021-06-03 12:41:00|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.63|4180.03|84
1622724070000|2021-06-03 12:41:10|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|65
1622724080000|2021-06-03 12:41:20|||||||||2
1622724090000|2021-06-03 12:41:30|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|68
1622724100000|2021-06-03 12:41:40|4180.88|4180.28|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|153
1622724110000|2021-06-03 12:41:50|4181|4180.4|4181.13|4180.53|4181.13|4180.53|4180.88|4180.28|174
1622724120000|2021-06-03 12:42:00|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|100
1622724130000|2021-06-03 12:42:10|4181.25|4180.65|4181.13|4180.53|4181.25|4180.65|4181.13|4180.53|55
1622724140000|2021-06-03 12:42:20|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|284
1622724150000|2021-06-03 12:42:30|||||||||23
1622724160000|2021-06-03 12:42:40|4181.13|4180.53|4181.13|4180.53|4181.38|4180.78|4181.13|4180.53|88
1622724170000|2021-06-03 12:42:50|4181.25|4180.65|4181.13|4180.53|4181.38|4180.78|4180.88|4180.28|154
1622724180000|2021-06-03 12:43:00|4181|4180.4|4181.38|4180.78|4181.38|4180.78|4180.88|4180.28|205
1622724190000|2021-06-03 12:43:10|||||||||6
1622724200000|2021-06-03 12:43:20|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|47
1622724210000|2021-06-03 12:43:30|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|142
1622724220000|2021-06-03 12:43:40|||||||||32
1622724230000|2021-06-03 12:43:50|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|89
1622724240000|2021-06-03 12:44:00|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|152
1622724250000|2021-06-03 12:44:10|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|106
1622724260000|2021-06-03 12:44:20|4182.38|4181.78|4183.38|4182.78|4183.38|4182.78|4182.38|4181.78|589
1622724270000|2021-06-03 12:44:30|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|258
1622724280000|2021-06-03 12:44:40|4183.63|4183.03|4184.13|4183.53|4184.13|4183.53|4183.63|4183.03|333
1622724290000|2021-06-03 12:44:50|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|279
1622724300000|2021-06-03 12:45:00|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|228
1622724310000|2021-06-03 12:45:10|4183.88|4183.28|4183.38|4182.78|4183.88|4183.28|4183.38|4182.78|273
1622724320000|2021-06-03 12:45:20|4183.25|4182.65|4182.88|4182.28|4183.25|4182.65|4182.88|4182.28|189
1622724330000|2021-06-03 12:45:30|4183.13|4182.53|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|121
1622724340000|2021-06-03 12:45:40|4183.75|4183.15|4183.88|4183.28|4184.13|4183.53|4183.63|4183.03|149
1622724350000|2021-06-03 12:45:50|4184.13|4183.53|4184.63|4184.03|4184.63|4184.03|4184.13|4183.53|203
1622724360000|2021-06-03 12:46:00|4184.88|4184.28|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|249
1622724370000|2021-06-03 12:46:10|4184.88|4184.28|4184.88|4184.28|4185.13|4184.53|4184.63|4184.03|342
1622724380000|2021-06-03 12:46:20|4184.75|4184.15|4185.13|4184.53|4185.13|4184.53|4184.75|4184.15|181
1622724390000|2021-06-03 12:46:30|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|124
1622724400000|2021-06-03 12:46:40|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|161
1622724410000|2021-06-03 12:46:50|4184.13|4183.53|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|91
1622724420000|2021-06-03 12:47:00|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|240
1622724430000|2021-06-03 12:47:10|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.75|4183.15|121
1622724440000|2021-06-03 12:47:20|4184|4183.4|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|110
1622724450000|2021-06-03 12:47:30|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|74
1622724460000|2021-06-03 12:47:40|4184.38|4183.78|4184.13|4183.53|4184.38|4183.78|4184.13|4183.53|208
1622724470000|2021-06-03 12:47:50|||||||||1
1622724480000|2021-06-03 12:48:00|4184.25|4183.65|4184.38|4183.78|4184.63|4184.03|4184.25|4183.65|218
1622724490000|2021-06-03 12:48:10|4184.25|4183.65|4184.13|4183.53|4184.38|4183.78|4184|4183.4|74
1622724500000|2021-06-03 12:48:20|||||||||4
1622724510000|2021-06-03 12:48:30|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|47
1622724520000|2021-06-03 12:48:40|4183.75|4183.15|4184.13|4183.53|4184.13|4183.53|4183.75|4183.15|70
1622724530000|2021-06-03 12:48:50|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|69
1622724540000|2021-06-03 12:49:00|4184.5|4183.9|4183.88|4183.28|4184.5|4183.9|4183.88|4183.28|80
1622724550000|2021-06-03 12:49:10|||||||||9
1622724560000|2021-06-03 12:49:20|4183.63|4183.03|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|67
1622724570000|2021-06-03 12:49:30|4183.75|4183.15|4183.63|4183.03|4183.75|4183.15|4183.63|4183.03|73
1622724580000|2021-06-03 12:49:40|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|47
1622724590000|2021-06-03 12:49:50|4183.63|4183.03|4183.63|4183.03|4183.75|4183.15|4183.5|4182.9|40
1622724600000|2021-06-03 12:50:00|4183.88|4183.28|4183.88|4183.28|4184|4183.4|4183.63|4183.03|204
1622724610000|2021-06-03 12:50:10|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|49
1622724620000|2021-06-03 12:50:20|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|75
1622724630000|2021-06-03 12:50:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|60
1622724640000|2021-06-03 12:50:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|111
1622724650000|2021-06-03 12:50:50|4183.13|4182.53|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|80
1622724660000|2021-06-03 12:51:00|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|47
1622724670000|2021-06-03 12:51:10|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|39
1622724680000|2021-06-03 12:51:20|4183|4182.4|4183.13|4182.53|4183.13|4182.53|4183|4182.4|47
1622724690000|2021-06-03 12:51:30|4182.88|4182.28|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|87
1622724700000|2021-06-03 12:51:40|4183|4182.4|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|87
1622724710000|2021-06-03 12:51:50|4183|4182.4|4183.13|4182.53|4183.25|4182.65|4182.88|4182.28|295
1622724720000|2021-06-03 12:52:00|4183.25|4182.65|4183.13|4182.53|4183.38|4182.78|4182.88|4182.28|96
1622724730000|2021-06-03 12:52:10|4183|4182.4|4183.38|4182.78|4183.63|4183.03|4182.88|4182.28|121
1622724740000|2021-06-03 12:52:20|4183.5|4182.9|4183.63|4183.03|4183.88|4183.28|4183.5|4182.9|233
1622724750000|2021-06-03 12:52:30|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|68
1622724760000|2021-06-03 12:52:40|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|101
1622724770000|2021-06-03 12:52:50|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|137
1622724780000|2021-06-03 12:53:00|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|66
1622724790000|2021-06-03 12:53:10|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|31
1622724800000|2021-06-03 12:53:20|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.13|4182.53|62
1622724810000|2021-06-03 12:53:30|||||||||1
1622724820000|2021-06-03 12:53:40|4183.25|4182.65|4182.88|4182.28|4183.38|4182.78|4182.88|4182.28|118
1622724830000|2021-06-03 12:53:50|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|85
1622724840000|2021-06-03 12:54:00|4183|4182.4|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|59
1622724850000|2021-06-03 12:54:10|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|10
1622724860000|2021-06-03 12:54:20|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|76
1622724870000|2021-06-03 12:54:30|4182.88|4182.28|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|114
1622724880000|2021-06-03 12:54:40|4182.75|4182.15|4182.63|4182.03|4182.88|4182.28|4182.63|4182.03|63
1622724890000|2021-06-03 12:54:50|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|291
1622724900000|2021-06-03 12:55:00|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|278
1622724910000|2021-06-03 12:55:10|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|96
1622724920000|2021-06-03 12:55:20|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|60
1622724930000|2021-06-03 12:55:30|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|113
1622724940000|2021-06-03 12:55:40|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|117
1622724950000|2021-06-03 12:55:50|4181.63|4181.03|4182.13|4181.53|4182.13|4181.53|4181.63|4181.03|150
1622724960000|2021-06-03 12:56:00|4181.88|4181.28|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|71
1622724970000|2021-06-03 12:56:10|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|39
1622724980000|2021-06-03 12:56:20|||||||||7
1622724990000|2021-06-03 12:56:30|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|74
1622725000000|2021-06-03 12:56:40|||||||||26
1622725010000|2021-06-03 12:56:50|||||||||33
1622725020000|2021-06-03 12:57:00|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|44
1622725030000|2021-06-03 12:57:10|4182|4181.4|4181.88|4181.28|4182|4181.4|4181.88|4181.28|11
1622725040000|2021-06-03 12:57:20|||||||||22
1622725050000|2021-06-03 12:57:30|4181.63|4181.03|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|88
1622725060000|2021-06-03 12:57:40|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|4181.63|4181.03|133
1622725070000|2021-06-03 12:57:50|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|170
1622725080000|2021-06-03 12:58:00|4181.38|4180.78|4181.38|4180.78|4181.63|4181.03|4181.38|4180.78|154
1622725090000|2021-06-03 12:58:10|||||||||21
1622725100000|2021-06-03 12:58:20|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|162
1622725110000|2021-06-03 12:58:30|4181.38|4180.78|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|86
1622725120000|2021-06-03 12:58:40|4181.88|4181.28|4181.63|4181.03|4181.88|4181.28|4181.63|4181.03|493
1622725130000|2021-06-03 12:58:50|||||||||7
1622725140000|2021-06-03 12:59:00|4181.5|4180.9|4181.63|4181.03|4181.63|4181.03|4181.38|4180.78|82
1622725150000|2021-06-03 12:59:10|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|4181.38|4180.78|79
1622725160000|2021-06-03 12:59:20|4181.13|4180.53|4181.13|4180.53|4181.13|4180.53|4181|4180.4|271
1622725170000|2021-06-03 12:59:30|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4180.5|4179.9|294
1622725180000|2021-06-03 12:59:40|4180.88|4180.28|4180.88|4180.28|4180.88|4180.28|4180.63|4180.03|257
1622725190000|2021-06-03 12:59:50|4180.75|4180.15|4180.88|4180.28|4180.88|4180.28|4180.75|4180.15|55
1622725200000|2021-06-03 13:00:00|4181.38|4180.78|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|463
1622725210000|2021-06-03 13:00:10|4181.38|4180.78|4181.25|4180.65|4181.63|4181.03|4181.13|4180.53|140
1622725220000|2021-06-03 13:00:20|4181.38|4180.78|4181.63|4181.03|4181.88|4181.28|4181.38|4180.78|163
1622725230000|2021-06-03 13:00:30|4181.88|4181.28|4181.88|4181.28|4181.88|4181.28|4181.63|4181.03|138
1622725240000|2021-06-03 13:00:40|4181.75|4181.15|4182.13|4181.53|4182.13|4181.53|4181.75|4181.15|137
1622725250000|2021-06-03 13:00:50|4182.25|4181.65|4182.38|4181.78|4182.63|4182.03|4182.25|4181.65|370
1622725260000|2021-06-03 13:01:00|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|69
1622725270000|2021-06-03 13:01:10|4182.5|4181.9|4182.38|4181.78|4182.88|4182.28|4182.38|4181.78|261
1622725280000|2021-06-03 13:01:20|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|61
1622725290000|2021-06-03 13:01:30|4182.63|4182.03|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|77
1622725300000|2021-06-03 13:01:40|4182.13|4181.53|4182.25|4181.65|4182.38|4181.78|4182.13|4181.53|149
1622725310000|2021-06-03 13:01:50|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|81
1622725320000|2021-06-03 13:02:00|4181.88|4181.28|4182.13|4181.53|4182.38|4181.78|4181.88|4181.28|85
1622725330000|2021-06-03 13:02:10|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182|4181.4|82
1622725340000|2021-06-03 13:02:20|4182.25|4181.65|4182.63|4182.03|4182.63|4182.03|4182.25|4181.65|121
1622725350000|2021-06-03 13:02:30|||||||||29
1622725360000|2021-06-03 13:02:40|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|109
1622725370000|2021-06-03 13:02:50|4182.75|4182.15|4182.88|4182.28|4182.88|4182.28|4182.63|4182.03|89
1622725380000|2021-06-03 13:03:00|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|100
1622725390000|2021-06-03 13:03:10|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|109
1622725400000|2021-06-03 13:03:20|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|56
1622725410000|2021-06-03 13:03:30|4182.38|4181.78|4182.63|4182.03|4182.88|4182.28|4182.38|4181.78|104
1622725420000|2021-06-03 13:03:40|||||||||30
1622725430000|2021-06-03 13:03:50|||||||||74
1622725440000|2021-06-03 13:04:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|88
1622725450000|2021-06-03 13:04:10|4183|4182.4|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|85
1622725460000|2021-06-03 13:04:20|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|45
1622725470000|2021-06-03 13:04:30|4183.38|4182.78|4183.13|4182.53|4183.38|4182.78|4183.13|4182.53|82
1622725480000|2021-06-03 13:04:40|||||||||41
1622725490000|2021-06-03 13:04:50|||||||||4
1622725500000|2021-06-03 13:05:00|4182.88|4182.28|4182.88|4182.28|4183|4182.4|4182.88|4182.28|74
1622725510000|2021-06-03 13:05:10|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|68
1622725520000|2021-06-03 13:05:20|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|63
1622725530000|2021-06-03 13:05:30|4183|4182.4|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|57
1622725540000|2021-06-03 13:05:40|||||||||53
1622725550000|2021-06-03 13:05:50|||||||||23
1622725560000|2021-06-03 13:06:00|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|4183.38|4182.78|147
1622725570000|2021-06-03 13:06:10|4183.5|4182.9|4183.63|4183.03|4183.63|4183.03|4183.5|4182.9|78
1622725580000|2021-06-03 13:06:20|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.63|4183.03|80
1622725590000|2021-06-03 13:06:30|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|4183.63|4183.03|99
1622725600000|2021-06-03 13:06:40|4183.13|4182.53|4182.88|4182.28|4183.13|4182.53|4182.88|4182.28|302
1622725610000|2021-06-03 13:06:50|||||||||41
1622725620000|2021-06-03 13:07:00|4183|4182.4|4182.88|4182.28|4183|4182.4|4182.88|4182.28|59
1622725630000|2021-06-03 13:07:10|4182.63|4182.03|4182.5|4181.9|4182.63|4182.03|4182.38|4181.78|93
1622725640000|2021-06-03 13:07:20|4182.63|4182.03|4182.63|4182.03|4182.88|4182.28|4182.5|4181.9|85
1622725650000|2021-06-03 13:07:30|4182.75|4182.15|4182.63|4182.03|4182.75|4182.15|4182.63|4182.03|17
1622725660000|2021-06-03 13:07:40|4182.5|4181.9|4182.38|4181.78|4182.5|4181.9|4182.38|4181.78|62
1622725670000|2021-06-03 13:07:50|||||||||152
1622725680000|2021-06-03 13:08:00|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|77
1622725690000|2021-06-03 13:08:10|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|129
1622725700000|2021-06-03 13:08:20|4182.38|4181.78|4182.13|4181.53|4182.38|4181.78|4182.13|4181.53|51
1622725710000|2021-06-03 13:08:30|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|43
1622725720000|2021-06-03 13:08:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|88
1622725730000|2021-06-03 13:08:50|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|78
1622725740000|2021-06-03 13:09:00|||||||||52
1622725750000|2021-06-03 13:09:10|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|40
1622725760000|2021-06-03 13:09:20|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.5|4181.9|77
1622725770000|2021-06-03 13:09:30|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|4182.38|4181.78|29
1622725780000|2021-06-03 13:09:40|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|59
1622725790000|2021-06-03 13:09:50|4182.38|4181.78|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|54
1622725800000|2021-06-03 13:10:00|4182.5|4181.9|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|43
1622725810000|2021-06-03 13:10:10|||||||||15
1622725820000|2021-06-03 13:10:20|4182.5|4181.9|4182.38|4181.78|4182.63|4182.03|4182.38|4181.78|81
1622725830000|2021-06-03 13:10:30|4182.13|4181.53|4181.88|4181.28|4182.13|4181.53|4181.88|4181.28|129
1622725840000|2021-06-03 13:10:40|4182.13|4181.53|4182.13|4181.53|4182.13|4181.53|4181.88|4181.28|163
1622725850000|2021-06-03 13:10:50|4182|4181.4|4182.13|4181.53|4182.13|4181.53|4182|4181.4|95
1622725860000|2021-06-03 13:11:00|4182.25|4181.65|4182.13|4181.53|4182.25|4181.65|4182.13|4181.53|57
1622725870000|2021-06-03 13:11:10|4182.25|4181.65|4182.13|4181.53|4182.38|4181.78|4182|4181.4|116
1622725880000|2021-06-03 13:11:20|4182.25|4181.65|4182.38|4181.78|4182.38|4181.78|4182.13|4181.53|74
1622725890000|2021-06-03 13:11:30|4182.63|4182.03|4182.63|4182.03|4182.63|4182.03|4182.38|4181.78|177
1622725900000|2021-06-03 13:11:40|4182.88|4182.28|4183|4182.4|4183|4182.4|4182.88|4182.28|79
1622725910000|2021-06-03 13:11:50|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|150
1622725920000|2021-06-03 13:12:00|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|4182.88|4182.28|42
1622725930000|2021-06-03 13:12:10|4183.13|4182.53|4183.13|4182.53|4183.25|4182.65|4183|4182.4|245
1622725940000|2021-06-03 13:12:20|4183.25|4182.65|4183.38|4182.78|4183.38|4182.78|4183.25|4182.65|106
1622725950000|2021-06-03 13:12:30|4183.13|4182.53|4183.13|4182.53|4183.13|4182.53|4182.88|4182.28|69
1622725960000|2021-06-03 13:12:40|4183.38|4182.78|4183.5|4182.9|4183.63|4183.03|4183.38|4182.78|97
1622725970000|2021-06-03 13:12:50|4183.38|4182.78|4183.38|4182.78|4183.63|4183.03|4183.38|4182.78|26
1622725980000|2021-06-03 13:13:00|4183.13|4182.53|4183.63|4183.03|4183.63|4183.03|4183.13|4182.53|88
1622725990000|2021-06-03 13:13:10|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.75|4183.15|147
1622726000000|2021-06-03 13:13:20|4184|4183.4|4184.13|4183.53|4184.38|4183.78|4184|4183.4|212
1622726010000|2021-06-03 13:13:30|4184.25|4183.65|4184.13|4183.53|4184.25|4183.65|4184.13|4183.53|99
1622726020000|2021-06-03 13:13:40|4184.38|4183.78|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|186
1622726030000|2021-06-03 13:13:50|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|49
1622726040000|2021-06-03 13:14:00|||||||||58
1622726050000|2021-06-03 13:14:10|4184.25|4183.65|4184.38|4183.78|4184.38|4183.78|4184.13|4183.53|119
1622726060000|2021-06-03 13:14:20|||||||||43
1622726070000|2021-06-03 13:14:30|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|179
1622726080000|2021-06-03 13:14:40|4184.63|4184.03|4184.5|4183.9|4184.63|4184.03|4184.38|4183.78|107
1622726090000|2021-06-03 13:14:50|4184.38|4183.78|4184.63|4184.03|4184.75|4184.15|4184.38|4183.78|139
1622726100000|2021-06-03 13:15:00|4184.38|4183.78|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|124
1622726110000|2021-06-03 13:15:10|4184.75|4184.15|4184.75|4184.15|4184.75|4184.15|4184.63|4184.03|114
1622726120000|2021-06-03 13:15:20|4184.63|4184.03|4185.13|4184.53|4185.13|4184.53|4184.63|4184.03|258
1622726130000|2021-06-03 13:15:30|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|474
1622726140000|2021-06-03 13:15:40|4185.75|4185.15|4185.63|4185.03|4185.75|4185.15|4185.63|4185.03|188
1622726150000|2021-06-03 13:15:50|||||||||105
1622726160000|2021-06-03 13:16:00|4185.5|4184.9|4185.38|4184.78|4185.5|4184.9|4185.13|4184.53|225
1622726170000|2021-06-03 13:16:10|4185.13|4184.53|4184.88|4184.28|4185.13|4184.53|4184.88|4184.28|122
1622726180000|2021-06-03 13:16:20|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|30
1622726190000|2021-06-03 13:16:30|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4185|4184.4|67
1622726200000|2021-06-03 13:16:40|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|98
1622726210000|2021-06-03 13:16:50|||||||||7
1622726220000|2021-06-03 13:17:00|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4184.88|4184.28|86
1622726230000|2021-06-03 13:17:10|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|227
1622726240000|2021-06-03 13:17:20|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|253
1622726250000|2021-06-03 13:17:30|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|128
1622726260000|2021-06-03 13:17:40|4183.88|4183.28|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|169
1622726270000|2021-06-03 13:17:50|4184.13|4183.53|4184.13|4183.53|4184.13|4183.53|4183.88|4183.28|107
1622726280000|2021-06-03 13:18:00|4183.88|4183.28|4183.88|4183.28|4184.13|4183.53|4183.88|4183.28|121
1622726290000|2021-06-03 13:18:10|||||||||43
1622726300000|2021-06-03 13:18:20|4184|4183.4|4183.88|4183.28|4184|4183.4|4183.88|4183.28|65
1622726310000|2021-06-03 13:18:30|||||||||4
1622726320000|2021-06-03 13:18:40|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.75|4183.15|103
1622726330000|2021-06-03 13:18:50|||||||||20
1622726340000|2021-06-03 13:19:00|4184.13|4183.53|4183.88|4183.28|4184.13|4183.53|4183.75|4183.15|155
1622726350000|2021-06-03 13:19:10|4183.75|4183.15|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|81
1622726360000|2021-06-03 13:19:20|4183.88|4183.28|4183.63|4183.03|4183.88|4183.28|4183.63|4183.03|60
1622726370000|2021-06-03 13:19:30|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|4183.88|4183.28|129
1622726380000|2021-06-03 13:19:40|4183.75|4183.15|4183.88|4183.28|4183.88|4183.28|4183.75|4183.15|74
1622726390000|2021-06-03 13:19:50|||||||||8
1622726400000|2021-06-03 13:20:00|4184|4183.4|4184.38|4183.78|4184.38|4183.78|4184|4183.4|123
1622726410000|2021-06-03 13:20:10|4184.63|4184.03|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|145
1622726420000|2021-06-03 13:20:20|||||||||5
1622726430000|2021-06-03 13:20:30|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|88
1622726440000|2021-06-03 13:20:40|||||||||4
1622726450000|2021-06-03 13:20:50|||||||||13
1622726460000|2021-06-03 13:21:00|||||||||1
1622726470000|2021-06-03 13:21:10|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|4184.38|4183.78|55
1622726480000|2021-06-03 13:21:20|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.5|4183.9|51
1622726490000|2021-06-03 13:21:30|||||||||6
1622726500000|2021-06-03 13:21:40|||||||||28
1622726510000|2021-06-03 13:21:50|4184.75|4184.15|4184.88|4184.28|4184.88|4184.28|4184.75|4184.15|54
1622726520000|2021-06-03 13:22:00|4184.75|4184.15|4184.63|4184.03|4184.88|4184.28|4184.63|4184.03|114
1622726530000|2021-06-03 13:22:10|||||||||66
1622726540000|2021-06-03 13:22:20|4184.5|4183.9|4184.63|4184.03|4184.63|4184.03|4184.38|4183.78|79
1622726550000|2021-06-03 13:22:30|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|4184.88|4184.28|27
1622726560000|2021-06-03 13:22:40|||||||||11
1622726570000|2021-06-03 13:22:50|||||||||52
1622726580000|2021-06-03 13:23:00|||||||||2
1622726590000|2021-06-03 13:23:10|||||||||72
1622726600000|2021-06-03 13:23:20|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|4185.13|4184.53|74
1622726610000|2021-06-03 13:23:30|||||||||13
1622726620000|2021-06-03 13:23:40|||||||||8
1622726630000|2021-06-03 13:23:50|4185|4184.4|4184.88|4184.28|4185|4184.4|4184.88|4184.28|95
1622726640000|2021-06-03 13:24:00|||||||||23
1622726650000|2021-06-03 13:24:10|||||||||25
1622726660000|2021-06-03 13:24:20|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4185|4184.4|160
1622726670000|2021-06-03 13:24:30|||||||||13
1622726680000|2021-06-03 13:24:40|||||||||18
1622726690000|2021-06-03 13:24:50|4185.25|4184.65|4185.13|4184.53|4185.38|4184.78|4185.13|4184.53|168
1622726700000|2021-06-03 13:25:00|4185.38|4184.78|4185.38|4184.78|4185.5|4184.9|4185.13|4184.53|244
1622726710000|2021-06-03 13:25:10|4185.63|4185.03|4186.25|4185.65|4186.25|4185.65|4185.63|4185.03|430
1622726720000|2021-06-03 13:25:20|4186.38|4185.78|4186.13|4185.53|4186.38|4185.78|4186.13|4185.53|280
1622726730000|2021-06-03 13:25:30|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|171
1622726740000|2021-06-03 13:25:40|4185.75|4185.15|4185.63|4185.03|4185.75|4185.15|4185.38|4184.78|196
1622726750000|2021-06-03 13:25:50|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|4185.88|4185.28|56
1622726760000|2021-06-03 13:26:00|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|134
1622726770000|2021-06-03 13:26:10|||||||||25
1622726780000|2021-06-03 13:26:20|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|4185.75|4185.15|33
1622726790000|2021-06-03 13:26:30|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|69
1622726800000|2021-06-03 13:26:40|4185.75|4185.15|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|146
1622726810000|2021-06-03 13:26:50|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|150
1622726820000|2021-06-03 13:27:00|4186.13|4185.53|4185.88|4185.28|4186.13|4185.53|4185.88|4185.28|82
1622726830000|2021-06-03 13:27:10|||||||||89
1622726840000|2021-06-03 13:27:20|4185.63|4185.03|4185.88|4185.28|4185.88|4185.28|4185.63|4185.03|111
1622726850000|2021-06-03 13:27:30|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|221
1622726860000|2021-06-03 13:27:40|4185.5|4184.9|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|255
1622726870000|2021-06-03 13:27:50|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|4185.63|4185.03|68
1622726880000|2021-06-03 13:28:00|4185.38|4184.78|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|220
1622726890000|2021-06-03 13:28:10|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|209
1622726900000|2021-06-03 13:28:20|4185.13|4184.53|4185.38|4184.78|4185.38|4184.78|4185.13|4184.53|96
1622726910000|2021-06-03 13:28:30|||||||||11
1622726920000|2021-06-03 13:28:40|4185.63|4185.03|4185.38|4184.78|4185.63|4185.03|4185.38|4184.78|131
1622726930000|2021-06-03 13:28:50|4185.5|4184.9|4185.63|4185.03|4185.63|4185.03|4185.5|4184.9|44
1622726940000|2021-06-03 13:29:00|4185.5|4184.9|4185.13|4184.53|4185.5|4184.9|4185.13|4184.53|245
1622726950000|2021-06-03 13:29:10|4185|4184.4|4185.13|4184.53|4185.13|4184.53|4185|4184.4|79
1622726960000|2021-06-03 13:29:20|4185|4184.4|4184.88|4184.28|4185|4184.4|4184.88|4184.28|109
1622726970000|2021-06-03 13:29:30|4184.63|4184.03|4184.38|4183.78|4184.63|4184.03|4184.38|4183.78|475
1622726980000|2021-06-03 13:29:40|4184.63|4184.03|4183.13|4182.53|4184.63|4184.03|4183.13|4182.53|2474
1622726990000|2021-06-03 13:29:50|4182.88|4182.28|4183.13|4182.53|4183.13|4182.53|4182.63|4182.03|772
1622727000000|2021-06-03 13:30:00|4183.03|4182.63|4186.03|4185.63|4186.03|4185.63|4183.03|4182.63|4813
1622727010000|2021-06-03 13:30:10|4186.28|4185.88|4184.03|4183.63|4186.78|4186.38|4184.03|4183.63|6337
1622727020000|2021-06-03 13:30:20|4183.53|4183.13|4183.78|4183.38|4184.53|4184.13|4183.53|4183.13|2173
1622727030000|2021-06-03 13:30:30|4184.03|4183.63|4183.78|4183.38|4184.78|4184.38|4183.78|4183.38|1076
1622727040000|2021-06-03 13:30:40|4184.03|4183.63|4184.28|4183.88|4184.28|4183.88|4183.53|4183.13|1066
1622727050000|2021-06-03 13:30:50|4184.53|4184.13|4185.03|4184.63|4185.03|4184.63|4184.03|4183.63|701
1622727060000|2021-06-03 13:31:00|4184.53|4184.13|4184.03|4183.63|4184.78|4184.38|4184.03|4183.63|1024
1622727070000|2021-06-03 13:31:10|4183.78|4183.38|4184.28|4183.88|4184.4|4184|4183.53|4183.13|806
1622727080000|2021-06-03 13:31:20|4184.03|4183.63|4184.28|4183.88|4184.53|4184.13|4184.03|4183.63|1146
1622727090000|2021-06-03 13:31:30|4184.53|4184.13|4184.28|4183.88|4185.03|4184.63|4183.28|4182.88|1253
1622727100000|2021-06-03 13:31:40|4184.03|4183.63|4183.78|4183.38|4184.53|4184.13|4183.78|4183.38|708
1622727110000|2021-06-03 13:31:50|4184.03|4183.63|4183.28|4182.88|4184.28|4183.88|4183.28|4182.88|619
1622727120000|2021-06-03 13:32:00|4183.03|4182.63|4183.28|4182.88|4183.78|4183.38|4182.78|4182.38|1113
1622727130000|2021-06-03 13:32:10|4183.03|4182.63|4182.53|4182.13|4183.28|4182.88|4182.53|4182.13|863
1622727140000|2021-06-03 13:32:20|4182.28|4181.88|4182.03|4181.63|4182.53|4182.13|4181.78|4181.38|1411
1622727150000|2021-06-03 13:32:30|4182.28|4181.88|4181.28|4180.88|4182.53|4182.13|4181.28|4180.88|775
1622727160000|2021-06-03 13:32:40|4181.03|4180.63|4181.28|4180.88|4182.03|4181.63|4181.03|4180.63|1592
1622727170000|2021-06-03 13:32:50|4181.53|4181.13|4182.53|4182.13|4182.53|4182.13|4181.28|4180.88|1272
1622727180000|2021-06-03 13:33:00|4182.28|4181.88|4182.28|4181.88|4183.28|4182.88|4182.03|4181.63|1265
1622727190000|2021-06-03 13:33:10|4181.78|4181.38|4182.28|4181.88|4182.53|4182.13|4181.78|4181.38|774
1622727200000|2021-06-03 13:33:20|4182.03|4181.63|4181.53|4181.13|4182.28|4181.88|4181.53|4181.13|909
1622727210000|2021-06-03 13:33:30|4181.78|4181.38|4181.78|4181.38|4182.03|4181.63|4181.28|4180.88|789
1622727220000|2021-06-03 13:33:40|4181.53|4181.13|4182.03|4181.63|4182.03|4181.63|4181.53|4181.13|898
1622727230000|2021-06-03 13:33:50|4181.78|4181.38|4182.03|4181.63|4182.03|4181.63|4181.53|4181.13|592
1622727240000|2021-06-03 13:34:00|4182.28|4181.88|4182.28|4181.88|4183.53|4183.13|4182.28|4181.88|1580
1622727250000|2021-06-03 13:34:10|4182.53|4182.13|4181.78|4181.38|4183.03|4182.63|4181.78|4181.38|1075
1622727260000|2021-06-03 13:34:20|4182.03|4181.63|4181.78|4181.38|4182.78|4182.38|4181.78|4181.38|698
1622727270000|2021-06-03 13:34:30|4182.03|4181.63|4182.28|4181.88|4182.28|4181.88|4181.78|4181.38|786
1622727280000|2021-06-03 13:34:40|4182.03|4181.63|4182.78|4182.38|4183.03|4182.63|4182.03|4181.63|500
1622727290000|2021-06-03 13:34:50|4183.03|4182.63|4182.78|4182.38|4183.53|4183.13|4182.78|4182.38|628
1622727300000|2021-06-03 13:35:00|4183.28|4182.88|4183.03|4182.63|4183.53|4183.13|4182.78|4182.38|1489
1622727310000|2021-06-03 13:35:10|4183.28|4182.88|4182.78|4182.38|4183.28|4182.88|4182.28|4181.88|1040
1622727320000|2021-06-03 13:35:20|4182.53|4182.13|4181.53|4181.13|4182.53|4182.13|4181.53|4181.13|887
1622727330000|2021-06-03 13:35:30|4181.78|4181.38|4181.53|4181.13|4182.28|4181.88|4181.28|4180.88|1045
1622727340000|2021-06-03 13:35:40|4181.28|4180.88|4180.28|4179.88|4181.28|4180.88|4180.28|4179.88|1366
1622727350000|2021-06-03 13:35:50|4180.03|4179.63|4180.53|4180.13|4181.03|4180.63|4180.03|4179.63|1562
1622727360000|2021-06-03 13:36:00|4180.78|4180.38|4180.03|4179.63|4180.78|4180.38|4180.03|4179.63|1245
1622727370000|2021-06-03 13:36:10|4179.53|4179.13|4179.53|4179.13|4179.53|4179.13|4179.03|4178.63|1218
1622727380000|2021-06-03 13:36:20|4179.28|4178.88|4179.78|4179.38|4180.03|4179.63|4179.28|4178.88|1406
1622727390000|2021-06-03 13:36:30|4180.03|4179.63|4180.28|4179.88|4180.28|4179.88|4180.03|4179.63|1204
1622727400000|2021-06-03 13:36:40|4180.03|4179.63|4180.53|4180.13|4180.53|4180.13|4180.03|4179.63|1211
1622727410000|2021-06-03 13:36:50|4180.78|4180.38|4180.78|4180.38|4181.03|4180.63|4180.53|4180.13|414
1622727420000|2021-06-03 13:37:00|4181.03|4180.63|4180.03|4179.63|4181.28|4180.88|4180.03|4179.63|1101
1622727430000|2021-06-03 13:37:10|4180.15|4179.75|4180.03|4179.63|4180.53|4180.13|4179.78|4179.38|1089
1622727440000|2021-06-03 13:37:20|4179.9|4179.5|4179.78|4179.38|4180.03|4179.63|4179.53|4179.13|819
1622727450000|2021-06-03 13:37:30|4180.03|4179.63|4180.03|4179.63|4180.28|4179.88|4179.78|4179.38|755
1622727460000|2021-06-03 13:37:40|4180.28|4179.88|4180.28|4179.88|4180.53|4180.13|4180.03|4179.63|740
1622727470000|2021-06-03 13:37:50|4180.03|4179.63|4180.53|4180.13|4180.53|4180.13|4180.03|4179.63|639
1622727480000|2021-06-03 13:38:00|4180.28|4179.88|4179.28|4178.88|4180.28|4179.88|4179.03|4178.63|954
1622727490000|2021-06-03 13:38:10|4179.03|4178.63|4178.53|4178.13|4179.28|4178.88|4178.53|4178.13|735
1622727500000|2021-06-03 13:38:20|4178.78|4178.38|4178.28|4177.88|4178.78|4178.38|4178.28|4177.88|842
1622727510000|2021-06-03 13:38:30|4178.03|4177.63|4178.03|4177.63|4178.03|4177.63|4177.53|4177.13|1458
1622727520000|2021-06-03 13:38:40|4177.78|4177.38|4177.53|4177.13|4177.78|4177.38|4177.53|4177.13|491
1622727530000|2021-06-03 13:38:50|4177.78|4177.38|4177.78|4177.38|4177.78|4177.38|4177.53|4177.13|1261
1622727540000|2021-06-03 13:39:00|4178.03|4177.63|4177.28|4176.88|4178.03|4177.63|4177.28|4176.88|1259
1622727550000|2021-06-03 13:39:10|4177.53|4177.13|4177.28|4176.88|4177.78|4177.38|4177.28|4176.88|2265
1622727560000|2021-06-03 13:39:20|4177.53|4177.13|4177.28|4176.88|4177.78|4177.38|4177.28|4176.88|1400
1622727570000|2021-06-03 13:39:30|4177.53|4177.13|4177.28|4176.88|4177.78|4177.38|4177.28|4176.88|818
1622727580000|2021-06-03 13:39:40|4177.53|4177.13|4177.28|4176.88|4177.78|4177.38|4177.28|4176.88|888
1622727590000|2021-06-03 13:39:50|4177.53|4177.13|4177.28|4176.88|4177.53|4177.13|4177.28|4176.88|692
1622727600000|2021-06-03 13:40:00|4177.53|4177.13|4176.28|4175.88|4177.53|4177.13|4176.28|4175.88|3441
1622727610000|2021-06-03 13:40:10|4176.53|4176.13|4176.03|4175.63|4177.03|4176.63|4176.03|4175.63|1473
1622727620000|2021-06-03 13:40:20|4176.28|4175.88|4176.78|4176.38|4176.78|4176.38|4176.28|4175.88|1876
1622727630000|2021-06-03 13:40:30|4176.53|4176.13|4176.78|4176.38|4176.78|4176.38|4176.53|4176.13|1022
1622727640000|2021-06-03 13:40:40|4176.53|4176.13|4177.03|4176.63|4177.03|4176.63|4176.53|4176.13|503
1622727650000|2021-06-03 13:40:50|4177.28|4176.88|4177.78|4177.38|4178.53|4178.13|4177.28|4176.88|1242
1622727660000|2021-06-03 13:41:00|4177.53|4177.13|4177.53|4177.13|4178.03|4177.63|4177.28|4176.88|898
1622727670000|2021-06-03 13:41:10|4177.28|4176.88|4176.78|4176.38|4177.53|4177.13|4176.53|4176.13|1034
1622727680000|2021-06-03 13:41:20|4176.53|4176.13|4176.53|4176.13|4176.78|4176.38|4176.03|4175.63|805
1622727690000|2021-06-03 13:41:30|4176.28|4175.88|4175.78|4175.38|4176.28|4175.88|4175.78|4175.38|593
1622727700000|2021-06-03 13:41:40|4175.53|4175.13|4175.28|4174.88|4175.78|4175.38|4175.28|4174.88|825
1622727710000|2021-06-03 13:41:50|4175.53|4175.13|4175.28|4174.88|4175.53|4175.13|4175.28|4174.88|419
1622727720000|2021-06-03 13:42:00|4175.03|4174.63|4175.28|4174.88|4175.28|4174.88|4175.03|4174.63|1204
1622727730000|2021-06-03 13:42:10|4175.53|4175.13|4175.53|4175.13|4175.78|4175.38|4175.28|4174.88|823
1622727740000|2021-06-03 13:42:20|4175.28|4174.88|4175.03|4174.63|4175.28|4174.88|4175.03|4174.63|625
1622727750000|2021-06-03 13:42:30|4174.78|4174.38|4174.78|4174.38|4175.03|4174.63|4174.78|4174.38|619
1622727760000|2021-06-03 13:42:40|4174.53|4174.13|4174.53|4174.13|4174.78|4174.38|4174.53|4174.13|801
1622727770000|2021-06-03 13:42:50|4174.78|4174.38|4174.78|4174.38|4175.03|4174.63|4174.28|4173.88|683
1622727780000|2021-06-03 13:43:00|4174.53|4174.13|4174.03|4173.63|4174.53|4174.13|4174.03|4173.63|553
1622727790000|2021-06-03 13:43:10|4174.28|4173.88|4174.28|4173.88|4174.28|4173.88|4174.03|4173.63|339
1622727800000|2021-06-03 13:43:20|4174.03|4173.63|4173.78|4173.38|4174.28|4173.88|4173.78|4173.38|989
1622727810000|2021-06-03 13:43:30|4173.53|4173.13|4173.28|4172.88|4173.78|4173.38|4173.28|4172.88|1013
1622727820000|2021-06-03 13:43:40|4173.03|4172.63|4173.28|4172.88|4173.28|4172.88|4172.78|4172.38|1039
1622727830000|2021-06-03 13:43:50|4173.53|4173.13|4173.28|4172.88|4173.53|4173.13|4173.28|4172.88|546
1622727840000|2021-06-03 13:44:00|4173.53|4173.13|4172.78|4172.38|4173.78|4173.38|4172.53|4172.13|1296
1622727850000|2021-06-03 13:44:10|4172.53|4172.13|4172.03|4171.63|4172.78|4172.38|4171.78|4171.38|1014
1622727860000|2021-06-03 13:44:20|4171.78|4171.38|4172.28|4171.88|4172.4|4172|4171.78|4171.38|571
1622727870000|2021-06-03 13:44:30|4172.53|4172.13|4171.78|4171.38|4172.53|4172.13|4171.53|4171.13|639
1622727880000|2021-06-03 13:44:40|4172.03|4171.63|4171.78|4171.38|4172.03|4171.63|4171.65|4171.25|324
1622727890000|2021-06-03 13:44:50|4172.03|4171.63|4171.03|4170.63|4172.03|4171.63|4171.03|4170.63|573
1622727900000|2021-06-03 13:45:00|4170.78|4170.38|4170.15|4169.75|4171.03|4170.63|4169.78|4169.38|2242
1622727910000|2021-06-03 13:45:10|4170.28|4169.88|4171.03|4170.63|4171.28|4170.88|4170.28|4169.88|1287
1622727920000|2021-06-03 13:45:20|4170.78|4170.38|4170.78|4170.38|4170.78|4170.38|4170.28|4169.88|638
1622727930000|2021-06-03 13:45:30|4171.03|4170.63|4172.53|4172.13|4172.53|4172.13|4171.03|4170.63|1576
1622727940000|2021-06-03 13:45:40|4172.78|4172.38|4173.03|4172.63|4173.28|4172.88|4172.53|4172.13|1102
1622727950000|2021-06-03 13:45:50|4173.28|4172.88|4172.78|4172.38|4173.53|4173.13|4172.78|4172.38|1153
1622727960000|2021-06-03 13:46:00|4173.03|4172.63|4173.28|4172.88|4173.28|4172.88|4172.53|4172.13|1011
1622727970000|2021-06-03 13:46:10|4172.78|4172.38|4172.53|4172.13|4173.03|4172.63|4172.28|4171.88|837
1622727980000|2021-06-03 13:46:20|4172.4|4172|4172.78|4172.38|4172.78|4172.38|4172.28|4171.88|423
1622727990000|2021-06-03 13:46:30|4173.03|4172.63|4173.78|4173.38|4174.03|4173.63|4173.03|4172.63|1420
1622728000000|2021-06-03 13:46:40|4174.03|4173.63|4174.4|4174|4174.53|4174.13|4173.78|4173.38|953
1622728010000|2021-06-03 13:46:50|4174.03|4173.63|4173.4|4173|4174.03|4173.63|4173.28|4172.88|884
1622728020000|2021-06-03 13:47:00|4173.28|4172.88|4173.03|4172.63|4173.78|4173.38|4173.03|4172.63|1038
1622728030000|2021-06-03 13:47:10|4173.28|4172.88|4172.78|4172.38|4173.28|4172.88|4172.78|4172.38|816
1622728040000|2021-06-03 13:47:20|4173.03|4172.63|4173.53|4173.13|4173.53|4173.13|4172.78|4172.38|477
1622728050000|2021-06-03 13:47:30|4173.28|4172.88|4172.78|4172.38|4173.28|4172.88|4172.78|4172.38|629
1622728060000|2021-06-03 13:47:40|4173.03|4172.63|4173.03|4172.63|4173.53|4173.13|4172.78|4172.38|872
1622728070000|2021-06-03 13:47:50|4173.28|4172.88|4172.78|4172.38|4173.28|4172.88|4172.53|4172.13|688
1622728080000|2021-06-03 13:48:00|4173.03|4172.63|4173.53|4173.13|4173.78|4173.38|4173.03|4172.63|1234
1622728090000|2021-06-03 13:48:10|4173.78|4173.38|4174.53|4174.13|4174.78|4174.38|4173.78|4173.38|925
1622728100000|2021-06-03 13:48:20|4174.78|4174.38|4174.28|4173.88|4174.78|4174.38|4174.28|4173.88|777
1622728110000|2021-06-03 13:48:30|4174.03|4173.63|4173.28|4172.88|4174.03|4173.63|4173.28|4172.88|745
1622728120000|2021-06-03 13:48:40|4173.15|4172.75|4171.28|4170.88|4173.15|4172.75|4171.28|4170.88|2049
1622728130000|2021-06-03 13:48:50|4171.03|4170.63|4171.03|4170.63|4171.53|4171.13|4170.53|4170.13|1846
1622728140000|2021-06-03 13:49:00|4170.78|4170.38|4170.03|4169.63|4171.03|4170.63|4169.78|4169.38|1684
1622728150000|2021-06-03 13:49:10|4169.78|4169.38|4169.28|4168.88|4170.03|4169.63|4168.53|4168.13|2796
1622728160000|2021-06-03 13:49:20|4169.53|4169.13|4168.78|4168.38|4169.53|4169.13|4168.53|4168.13|1342
1622728170000|2021-06-03 13:49:30|4169.03|4168.63|4168.03|4167.63|4169.03|4168.63|4167.53|4167.13|2276
1622728180000|2021-06-03 13:49:40|4167.78|4167.38|4168.53|4168.13|4168.53|4168.13|4167.78|4167.38|1724
1622728190000|2021-06-03 13:49:50|4168.78|4168.38|4168.03|4167.63|4169.03|4168.63|4168.03|4167.63|1002
1622728200000|2021-06-03 13:50:00|4168.28|4167.88|4169.03|4168.63|4169.28|4168.88|4168.28|4167.88|1748
1622728210000|2021-06-03 13:50:10|4168.78|4168.38|4168.78|4168.38|4169.03|4168.63|4168.28|4167.88|1390
1622728220000|2021-06-03 13:50:20|4169.03|4168.63|4170.03|4169.63|4170.53|4170.13|4169.03|4168.63|1522
1622728230000|2021-06-03 13:50:30|4170.28|4169.88|4169.78|4169.38|4170.28|4169.88|4169.78|4169.38|912
1622728240000|2021-06-03 13:50:40|4170.03|4169.63|4170.03|4169.63|4170.03|4169.63|4169.4|4169|761
1622728250000|2021-06-03 13:50:50|4170.28|4169.88|4170.53|4170.13|4170.53|4170.13|4170.28|4169.88|927
1622728260000|2021-06-03 13:51:00|4170.28|4169.88|4169.78|4169.38|4170.28|4169.88|4169.53|4169.13|1286
1622728270000|2021-06-03 13:51:10|4170.03|4169.63|4169.78|4169.38|4170.03|4169.63|4169.53|4169.13|766
1622728280000|2021-06-03 13:51:20|4169.53|4169.13|4168.78|4168.38|4169.53|4169.13|4168.78|4168.38|492
1622728290000|2021-06-03 13:51:30|4168.53|4168.13|4168.78|4168.38|4168.78|4168.38|4168.53|4168.13|913
1622728300000|2021-06-03 13:51:40|4169.03|4168.63|4168.53|4168.13|4169.03|4168.63|4168.53|4168.13|492
1622728310000|2021-06-03 13:51:50|4168.78|4168.38|4169.03|4168.63|4169.28|4168.88|4168.53|4168.13|854
1622728320000|2021-06-03 13:52:00|4169.28|4168.88|4170.03|4169.63|4170.03|4169.63|4169.03|4168.63|885
1622728330000|2021-06-03 13:52:10|4170.28|4169.88|4170.03|4169.63|4170.28|4169.88|4170.03|4169.63|680
1622728340000|2021-06-03 13:52:20|4170.28|4169.88|4169.53|4169.13|4170.28|4169.88|4169.28|4168.88|677
1622728350000|2021-06-03 13:52:30|4169.4|4169|4169.53|4169.13|4169.78|4169.38|4169.4|4169|863
1622728360000|2021-06-03 13:52:40|4169.78|4169.38|4170.78|4170.38|4170.78|4170.38|4169.78|4169.38|711
1622728370000|2021-06-03 13:52:50|4171.03|4170.63|4171.53|4171.13|4171.78|4171.38|4170.78|4170.38|903
1622728380000|2021-06-03 13:53:00|4171.78|4171.38|4171.53|4171.13|4172.28|4171.88|4171.53|4171.13|1347
1622728390000|2021-06-03 13:53:10|4171.78|4171.38|4171.28|4170.88|4171.78|4171.38|4171.03|4170.63|615
1622728400000|2021-06-03 13:53:20|4171.53|4171.13|4171.78|4171.38|4172.03|4171.63|4171.28|4170.88|603
1622728410000|2021-06-03 13:53:30|4172.03|4171.63|4172.28|4171.88|4172.28|4171.88|4171.53|4171.13|799
1622728420000|2021-06-03 13:53:40|4172.03|4171.63|4172.9|4172.5|4173.03|4172.63|4172.03|4171.63|1437
1622728430000|2021-06-03 13:53:50|4173.03|4172.63|4172.53|4172.13|4173.03|4172.63|4172.28|4171.88|765
1622728440000|2021-06-03 13:54:00|4172.78|4172.38|4172.53|4172.13|4172.78|4172.38|4172.28|4171.88|841
1622728450000|2021-06-03 13:54:10|4172.28|4171.88|4173.28|4172.88|4173.28|4172.88|4172.28|4171.88|587
1622728460000|2021-06-03 13:54:20|4173.53|4173.13|4174.53|4174.13|4174.53|4174.13|4172.78|4172.38|1194
1622728470000|2021-06-03 13:54:30|4174.78|4174.38|4174.53|4174.13|4174.78|4174.38|4174.28|4173.88|899
1622728480000|2021-06-03 13:54:40|4174.28|4173.88|4173.78|4173.38|4174.53|4174.13|4173.53|4173.13|718
1622728490000|2021-06-03 13:54:50|4174.03|4173.63|4174.15|4173.75|4174.53|4174.13|4174.03|4173.63|953
1622728500000|2021-06-03 13:55:00|4174.03|4173.63|4173.28|4172.88|4174.03|4173.63|4172.53|4172.13|1429
1622728510000|2021-06-03 13:55:10|4173.4|4173|4173.53|4173.13|4173.78|4173.38|4172.78|4172.38|518
1622728520000|2021-06-03 13:55:20|4173.4|4173|4174.53|4174.13|4174.53|4174.13|4173.28|4172.88|695
1622728530000|2021-06-03 13:55:30|4174.78|4174.38|4174.03|4173.63|4174.78|4174.38|4173.78|4173.38|611
1622728540000|2021-06-03 13:55:40|4173.78|4173.38|4175.03|4174.63|4175.03|4174.63|4173.78|4173.38|467
1622728550000|2021-06-03 13:55:50|4175.28|4174.88|4175.28|4174.88|4176.03|4175.63|4175.15|4174.75|2167
1622728560000|2021-06-03 13:56:00|4175.4|4175|4174.53|4174.13|4175.53|4175.13|4174.53|4174.13|1274
1622728570000|2021-06-03 13:56:10|4174.78|4174.38|4175.28|4174.88|4175.28|4174.88|4174.65|4174.25|515
1622728580000|2021-06-03 13:56:20|4175.03|4174.63|4175.78|4175.38|4175.78|4175.38|4175.03|4174.63|425
1622728590000|2021-06-03 13:56:30|4175.53|4175.13|4175.78|4175.38|4175.78|4175.38|4175.53|4175.13|331
1622728600000|2021-06-03 13:56:40|4175.65|4175.25|4175.53|4175.13|4176.03|4175.63|4175.53|4175.13|458
1622728610000|2021-06-03 13:56:50|4175.4|4175|4175.78|4175.38|4175.78|4175.38|4175.28|4174.88|481
1622728620000|2021-06-03 13:57:00|4176.03|4175.63|4177.03|4176.63|4177.15|4176.75|4175.78|4175.38|1715
1622728630000|2021-06-03 13:57:10|4176.78|4176.38|4178.03|4177.63|4178.03|4177.63|4176.78|4176.38|988
1622728640000|2021-06-03 13:57:20|4177.78|4177.38|4178.28|4177.88|4178.53|4178.13|4177.78|4177.38|1214
1622728650000|2021-06-03 13:57:30|4178.03|4177.63|4178.28|4177.88|4178.53|4178.13|4177.78|4177.38|1335
1622728660000|2021-06-03 13:57:40|4178.03|4177.63|4177.28|4176.88|4178.03|4177.63|4177.03|4176.63|1074
1622728670000|2021-06-03 13:57:50|4177.15|4176.75|4177.28|4176.88|4177.28|4176.88|4176.78|4176.38|432
1622728680000|2021-06-03 13:58:00|4177.03|4176.63|4177.28|4176.88|4177.28|4176.88|4176.78|4176.38|492
1622728690000|2021-06-03 13:58:10|4177.53|4177.13|4177.53|4177.13|4177.78|4177.38|4177.03|4176.63|725
1622728700000|2021-06-03 13:58:20|4177.4|4177|4177.28|4176.88|4177.53|4177.13|4177.03|4176.63|221
1622728710000|2021-06-03 13:58:30|4177.15|4176.75|4177.03|4176.63|4177.28|4176.88|4176.78|4176.38|498
1622728720000|2021-06-03 13:58:40|4177.28|4176.88|4177.28|4176.88|4177.53|4177.13|4177.28|4176.88|903
1622728730000|2021-06-03 13:58:50|4177.03|4176.63|4177.03|4176.63|4177.28|4176.88|4177.03|4176.63|400
1622728740000|2021-06-03 13:59:00|4176.53|4176.13|4176.78|4176.38|4177.03|4176.63|4176.53|4176.13|535
1622728750000|2021-06-03 13:59:10|4176.53|4176.13|4176.78|4176.38|4176.78|4176.38|4176.28|4175.88|995
1622728760000|2021-06-03 13:59:20|4176.65|4176.25|4176.53|4176.13|4176.78|4176.38|4176.53|4176.13|1007
1622728770000|2021-06-03 13:59:30|4176.4|4176|4176.53|4176.13|4176.78|4176.38|4176.28|4175.88|411
1622728780000|2021-06-03 13:59:40|4176.28|4175.88|4176.53|4176.13|4176.53|4176.13|4176.28|4175.88|174
1622728790000|2021-06-03 13:59:50|4176.4|4176|4176.15|4175.75|4176.53|4176.13|4176.15|4175.75|486
1622728800000|2021-06-03 14:00:00|4175.78|4175.38|4175.53|4175.13|4176.28|4175.88|4174.9|4174.5|1093
1622728810000|2021-06-03 14:00:10|4175.28|4174.88|4176.53|4176.13|4176.53|4176.13|4175.28|4174.88|698
1622728820000|2021-06-03 14:00:20|4176.78|4176.38|4175.78|4175.38|4177.03|4176.63|4175.53|4175.13|1664
1622728830000|2021-06-03 14:00:30|4175.28|4174.88|4176.78|4176.38|4176.78|4176.38|4174.78|4174.38|1654
1622728840000|2021-06-03 14:00:40|4177.03|4176.63|4176.53|4176.13|4177.53|4177.13|4176.53|4176.13|572
1622728850000|2021-06-03 14:00:50|4176.78|4176.38|4177.53|4177.13|4177.53|4177.13|4176.78|4176.38|520
1622728860000|2021-06-03 14:01:00|4177.78|4177.38|4178.78|4178.38|4178.78|4178.38|4177.78|4177.38|1373
1622728870000|2021-06-03 14:01:10|4178.53|4178.13|4177.28|4176.88|4178.53|4178.13|4177.28|4176.88|918
1622728880000|2021-06-03 14:01:20|4177.53|4177.13|4176.78|4176.38|4177.78|4177.38|4176.53|4176.13|531
1622728890000|2021-06-03 14:01:30|4176.53|4176.13|4177.28|4176.88|4177.28|4176.88|4176.53|4176.13|402
1622728900000|2021-06-03 14:01:40|4177.53|4177.13|4177.03|4176.63|4177.78|4177.38|4177.03|4176.63|570
1622728910000|2021-06-03 14:01:50|4177.15|4176.75|4178.53|4178.13|4178.53|4178.13|4177.03|4176.63|637
1622728920000|2021-06-03 14:02:00|4178.28|4177.88|4179.78|4179.38|4180.28|4179.88|4178.03|4177.63|1817
1622728930000|2021-06-03 14:02:10|4180.03|4179.63|4180.03|4179.63|4180.28|4179.88|4179.28|4178.88|1131
1622728940000|2021-06-03 14:02:20|4179.78|4179.38|4178.53|4178.13|4180.03|4179.63|4178.28|4177.88|1206
1622728950000|2021-06-03 14:02:30|4178.65|4178.25|4179.28|4178.88|4179.53|4179.13|4178.28|4177.88|1337
1622728960000|2021-06-03 14:02:40|4177.53|4177.13|4177.65|4177.25|4178.03|4177.63|4177.03|4176.63|5358
1622728970000|2021-06-03 14:02:50|4177.78|4177.38|4178.03|4177.63|4178.03|4177.63|4177.28|4176.88|1149
1622728980000|2021-06-03 14:03:00|4178.28|4177.88|4178.9|4178.5|4179.03|4178.63|4178.03|4177.63|1104
1622728990000|2021-06-03 14:03:10|4178.78|4178.38|4179.03|4178.63|4179.28|4178.88|4178.78|4178.38|968
1622729000000|2021-06-03 14:03:20|4179.28|4178.88|4179.78|4179.38|4179.78|4179.38|4179.03|4178.63|806
1622729010000|2021-06-03 14:03:30|4179.53|4179.13|4179.4|4179|4180.03|4179.63|4179.28|4178.88|879
1622729020000|2021-06-03 14:03:40|4179.28|4178.88|4179.28|4178.88|4179.53|4179.13|4179.03|4178.63|742
1622729030000|2021-06-03 14:03:50|4179.03|4178.63|4180.03|4179.63|4180.03|4179.63|4179.03|4178.63|798
1622729040000|2021-06-03 14:04:00|4179.78|4179.38|4180.03|4179.63|4180.28|4179.88|4179.53|4179.13|730
1622729050000|2021-06-03 14:04:10|4179.78|4179.38|4180.53|4180.13|4180.53|4180.13|4179.78|4179.38|643
1622729060000|2021-06-03 14:04:20|4180.28|4179.88|4179.53|4179.13|4180.53|4180.13|4179.53|4179.13|722
1622729070000|2021-06-03 14:04:30|4179.78|4179.38|4180.28|4179.88|4180.28|4179.88|4179.78|4179.38|571
1622729080000|2021-06-03 14:04:40|4180.53|4180.13|4179.78|4179.38|4180.53|4180.13|4179.78|4179.38|719
1622729090000|2021-06-03 14:04:50|4180.03|4179.63|4179.53|4179.13|4180.28|4179.88|4179.53|4179.13|379
1622729100000|2021-06-03 14:05:00|4179.78|4179.38|4180.03|4179.63|4180.53|4180.13|4179.53|4179.13|608
1622729110000|2021-06-03 14:05:10|4179.78|4179.38|4180.03|4179.63|4180.03|4179.63|4179.28|4178.88|599
1622729120000|2021-06-03 14:05:20|4179.78|4179.38|4179.28|4178.88|4180.03|4179.63|4179.28|4178.88|601
1622729130000|2021-06-03 14:05:30|4179.03|4178.63|4179.53|4179.13|4179.78|4179.38|4179.03|4178.63|650
1622729140000|2021-06-03 14:05:40|4179.78|4179.38|4179.53|4179.13|4180.03|4179.63|4179.28|4178.88|891
1622729150000|2021-06-03 14:05:50|4179.28|4178.88|4179.28|4178.88|4179.53|4179.13|4179.03|4178.63|522
1622729160000|2021-06-03 14:06:00|4179.15|4178.75|4179.53|4179.13|4179.78|4179.38|4179.03|4178.63|497
1622729170000|2021-06-03 14:06:10|4179.65|4179.25|4179.78|4179.38|4180.03|4179.63|4179.53|4179.13|540
1622729180000|2021-06-03 14:06:20|4179.9|4179.5|4179.03|4178.63|4180.03|4179.63|4179.03|4178.63|510
1622729190000|2021-06-03 14:06:30|4178.78|4178.38|4178.78|4178.38|4179.03|4178.63|4178.53|4178.13|644
1622729200000|2021-06-03 14:06:40|4178.53|4178.13|4179.03|4178.63|4179.03|4178.63|4178.53|4178.13|565
1622729210000|2021-06-03 14:06:50|4179.28|4178.88|4179.53|4179.13|4179.78|4179.38|4178.78|4178.38|747
1622729220000|2021-06-03 14:07:00|4179.78|4179.38|4180.78|4180.38|4181.03|4180.63|4179.78|4179.38|1241
1622729230000|2021-06-03 14:07:10|4181.03|4180.63|4180.28|4179.88|4181.03|4180.63|4180.28|4179.88|632
1622729240000|2021-06-03 14:07:20|4180.53|4180.13|4180.53|4180.13|4180.78|4180.38|4180.53|4180.13|283
1622729250000|2021-06-03 14:07:30|4180.78|4180.38|4180.03|4179.63|4180.78|4180.38|4179.78|4179.38|703
1622729260000|2021-06-03 14:07:40|4180.28|4179.88|4180.03|4179.63|4180.28|4179.88|4179.78|4179.38|295
1622729270000|2021-06-03 14:07:50|4179.9|4179.5|4179.78|4179.38|4179.9|4179.5|4179.53|4179.13|482
1622729280000|2021-06-03 14:08:00|4180.03|4179.63|4179.78|4179.38|4180.53|4180.13|4179.78|4179.38|579
1622729290000|2021-06-03 14:08:10|4180.03|4179.63|4180.28|4179.88|4180.53|4180.13|4180.03|4179.63|413
1622729300000|2021-06-03 14:08:20|4180.4|4180|4180.53|4180.13|4180.53|4180.13|4180.03|4179.63|200
1622729310000|2021-06-03 14:08:30|4180.78|4180.38|4181.03|4180.63|4181.28|4180.88|4180.78|4180.38|748
1622729320000|2021-06-03 14:08:40|4181.28|4180.88|4181.03|4180.63|4181.28|4180.88|4181.03|4180.63|420
1622729330000|2021-06-03 14:08:50|4181.28|4180.88|4181.28|4180.88|4181.28|4180.88|4181.03|4180.63|566
1622729340000|2021-06-03 14:09:00|4181.4|4181|4185.28|4184.88|4186.03|4185.63|4181.4|4181|4739
1622729350000|2021-06-03 14:09:10|4185.03|4184.63|4183.03|4182.63|4185.53|4185.13|4182.65|4182.25|6208
1622729360000|2021-06-03 14:09:20|4182.78|4182.38|4183.03|4182.63|4183.53|4183.13|4182.78|4182.38|1318
1622729370000|2021-06-03 14:09:30|4183.28|4182.88|4183.53|4183.13|4183.53|4183.13|4183.03|4182.63|799
1622729380000|2021-06-03 14:09:40|4183.78|4183.38|4183.28|4182.88|4183.78|4183.38|4183.03|4182.63|1011
1622729390000|2021-06-03 14:09:50|4183.53|4183.13|4183.28|4182.88|4183.53|4183.13|4182.78|4182.38|1192
1622729400000|2021-06-03 14:10:00|4183.78|4183.38|4183.78|4183.38|4184.28|4183.88|4183.53|4183.13|1755
1622729410000|2021-06-03 14:10:10|4184.03|4183.63|4184.53|4184.13|4184.78|4184.38|4184.03|4183.63|1020
1622729420000|2021-06-03 14:10:20|4184.78|4184.38|4185.53|4185.13|4186.03|4185.63|4184.53|4184.13|2228
1622729430000|2021-06-03 14:10:30|4185.28|4184.88|4185.03|4184.63|4185.4|4185|4184.78|4184.38|1171
1622729440000|2021-06-03 14:10:40|4184.78|4184.38|4184.53|4184.13|4184.78|4184.38|4184.28|4183.88|909
1622729450000|2021-06-03 14:10:50|4184.28|4183.88|4184.28|4183.88|4184.53|4184.13|4184.03|4183.63|872
1622729460000|2021-06-03 14:11:00|4184.53|4184.13|4184.78|4184.38|4185.53|4185.13|4184.53|4184.13|896
1622729470000|2021-06-03 14:11:10|4184.53|4184.13|4184.28|4183.88|4184.53|4184.13|4184.03|4183.63|445
1622729480000|2021-06-03 14:11:20|4184.15|4183.75|4184.28|4183.88|4184.53|4184.13|4184.03|4183.63|524
1622729490000|2021-06-03 14:11:30|4184.03|4183.63|4184.28|4183.88|4184.28|4183.88|4184.03|4183.63|347
1622729500000|2021-06-03 14:11:40|4184.4|4184|4184.53|4184.13|4184.53|4184.13|4184.03|4183.63|353
1622729510000|2021-06-03 14:11:50|4184.78|4184.38|4184.53|4184.13|4185.03|4184.63|4184.53|4184.13|606
1622729520000|2021-06-03 14:12:00|4184.78|4184.38|4184.53|4184.13|4184.78|4184.38|4184.28|4183.88|380
1622729530000|2021-06-03 14:12:10|4184.28|4183.88|4184.53|4184.13|4184.53|4184.13|4184.28|4183.88|415
1622729540000|2021-06-03 14:12:20|4184.28|4183.88|4184.78|4184.38|4185.03|4184.63|4184.28|4183.88|415
1622729550000|2021-06-03 14:12:30|4185.03|4184.63|4184.53|4184.13|4185.28|4184.88|4184.53|4184.13|261
1622729560000|2021-06-03 14:12:40|4184.78|4184.38|4185.03|4184.63|4185.03|4184.63|4184.78|4184.38|468
1622729570000|2021-06-03 14:12:50|4185.15|4184.75|4185.03|4184.63|4185.28|4184.88|4185.03|4184.63|588
1622729580000|2021-06-03 14:13:00|4185.15|4184.75|4185.53|4185.13|4185.78|4185.38|4185.15|4184.75|790
1622729590000|2021-06-03 14:13:10|4185.78|4185.38|4185.78|4185.38|4186.03|4185.63|4185.53|4185.13|661
1622729600000|2021-06-03 14:13:20|4185.9|4185.5|4185.53|4185.13|4186.03|4185.63|4185.53|4185.13|445
1622729610000|2021-06-03 14:13:30|4185.4|4185|4185.28|4184.88|4185.4|4185|4185.03|4184.63|681
1622729620000|2021-06-03 14:13:40|4185.53|4185.13|4185.03|4184.63|4185.78|4185.38|4185.03|4184.63|341
1622729630000|2021-06-03 14:13:50|4185.15|4184.75|4184.53|4184.13|4185.15|4184.75|4184.53|4184.13|366
1622729640000|2021-06-03 14:14:00|4184.78|4184.38|4185.28|4184.88|4185.28|4184.88|4184.78|4184.38|473
1622729650000|2021-06-03 14:14:10|4185.03|4184.63|4185.53|4185.13|4185.53|4185.13|4185.03|4184.63|409
1622729660000|2021-06-03 14:14:20|4185.28|4184.88|4185.03|4184.63|4185.53|4185.13|4185.03|4184.63|419
1622729670000|2021-06-03 14:14:30|4185.28|4184.88|4185.03|4184.63|4185.28|4184.88|4185.03|4184.63|303
1622729680000|2021-06-03 14:14:40|4185.28|4184.88|4185.03|4184.63|4185.53|4185.13|4185.03|4184.63|415
1622729690000|2021-06-03 14:14:50|4184.78|4184.38|4184.78|4184.38|4185.03|4184.63|4184.53|4184.13|461
1622729700000|2021-06-03 14:15:00|4184.9|4184.5|4185.03|4184.63|4185.53|4185.13|4184.9|4184.5|844
1622729710000|2021-06-03 14:15:10|4185.28|4184.88|4185.03|4184.63|4185.28|4184.88|4185.03|4184.63|403
1622729720000|2021-06-03 14:15:20|4185.28|4184.88|4184.28|4183.88|4185.28|4184.88|4184.28|4183.88|749
1622729730000|2021-06-03 14:15:30|4184.15|4183.75|4183.53|4183.13|4184.15|4183.75|4183.53|4183.13|1195
1622729740000|2021-06-03 14:15:40|4183.78|4183.38|4183.03|4182.63|4183.78|4183.38|4182.53|4182.13|2017
1622729750000|2021-06-03 14:15:50|4182.78|4182.38|4183.28|4182.88|4183.53|4183.13|4182.53|4182.13|973
1622729760000|2021-06-03 14:16:00|4183.03|4182.63|4182.53|4182.13|4183.28|4182.88|4182.28|4181.88|1700
1622729770000|2021-06-03 14:16:10|4182.78|4182.38|4182.78|4182.38|4183.28|4182.88|4182.78|4182.38|805
1622729780000|2021-06-03 14:16:20|4183.03|4182.63|4182.78|4182.38|4183.53|4183.13|4182.78|4182.38|852
1622729790000|2021-06-03 14:16:30|4183.03|4182.63|4183.28|4182.88|4183.28|4182.88|4183.03|4182.63|381
1622729800000|2021-06-03 14:16:40|4183.03|4182.63|4183.28|4182.88|4183.53|4183.13|4183.03|4182.63|281
1622729810000|2021-06-03 14:16:50|4183.53|4183.13|4183.03|4182.63|4183.78|4183.38|4183.03|4182.63|650
1622729820000|2021-06-03 14:17:00|4182.78|4182.38|4182.28|4181.88|4183.03|4182.63|4182.28|4181.88|795
1622729830000|2021-06-03 14:17:10|4182.15|4181.75|4182.28|4181.88|4182.53|4182.13|4181.78|4181.38|1135
1622729840000|2021-06-03 14:17:20|4182.4|4182|4182.03|4181.63|4182.53|4182.13|4181.78|4181.38|1199
1622729850000|2021-06-03 14:17:30|4181.78|4181.38|4182.03|4181.63|4182.03|4181.63|4181.78|4181.38|106
1622729860000|2021-06-03 14:17:40|4181.78|4181.38|4181.65|4181.25|4182.03|4181.63|4181.53|4181.13|689
1622729870000|2021-06-03 14:17:50|4181.78|4181.38|4181.03|4180.63|4181.78|4181.38|4181.03|4180.63|1209
1622729880000|2021-06-03 14:18:00|4181.28|4180.88|4180.78|4180.38|4181.53|4181.13|4180.78|4180.38|694
1622729890000|2021-06-03 14:18:10|4180.53|4180.13|4181.28|4180.88|4181.53|4181.13|4180.53|4180.13|605
1622729900000|2021-06-03 14:18:20|4181.03|4180.63|4181.53|4181.13|4181.53|4181.13|4181.03|4180.63|614
1622729910000|2021-06-03 14:18:30|4181.28|4180.88|4180.78|4180.38|4181.53|4181.13|4180.65|4180.25|465
1622729920000|2021-06-03 14:18:40|4181.03|4180.63|4181.78|4181.38|4182.03|4181.63|4181.03|4180.63|635
1622729930000|2021-06-03 14:18:50|4181.9|4181.5|4182.03|4181.63|4182.03|4181.63|4181.28|4180.88|372
1622729940000|2021-06-03 14:19:00|4182.28|4181.88|4183.28|4182.88|4183.28|4182.88|4182.28|4181.88|689
1622729950000|2021-06-03 14:19:10|4183.03|4182.63|4183.53|4183.13|4183.78|4183.38|4183.03|4182.63|657
1622729960000|2021-06-03 14:19:20|4183.28|4182.88|4183.53|4183.13|4183.78|4183.38|4183.28|4182.88|294
1622729970000|2021-06-03 14:19:30|4183.78|4183.38|4184.28|4183.88|4184.28|4183.88|4183.78|4183.38|379
1622729980000|2021-06-03 14:19:40|4184.03|4183.63|4184.28|4183.88|4184.4|4184|4184.03|4183.63|504
1622729990000|2021-06-03 14:19:50|4184.03|4183.63|4183.53|4183.13|4184.03|4183.63|4183.53|4183.13|506
1622730000000|2021-06-03 14:20:00|4183.4|4183|4183.78|4183.38|4184.28|4183.88|4183.28|4182.88|520
1622730010000|2021-06-03 14:20:10|4183.65|4183.25|4183.78|4183.38|4184.28|4183.88|4183.53|4183.13|475
1622730020000|2021-06-03 14:20:20|4183.9|4183.5|4183.53|4183.13|4184.03|4183.63|4183.53|4183.13|523
1622730030000|2021-06-03 14:20:30|4183.4|4183|4183.53|4183.13|4184.03|4183.63|4183.28|4182.88|461
1622730040000|2021-06-03 14:20:40|4183.78|4183.38|4183.03|4182.63|4184.03|4183.63|4183.03|4182.63|405
1622730050000|2021-06-03 14:20:50|4182.78|4182.38|4182.28|4181.88|4182.78|4182.38|4182.28|4181.88|585
1622730060000|2021-06-03 14:21:00|4182.03|4181.63|4182.53|4182.13|4182.78|4182.38|4181.78|4181.38|680
1622730070000|2021-06-03 14:21:10|4182.78|4182.38|4182.78|4182.38|4183.03|4182.63|4182.53|4182.13|542
1622730080000|2021-06-03 14:21:20|4182.53|4182.13|4183.03|4182.63|4183.28|4182.88|4182.53|4182.13|388
1622730090000|2021-06-03 14:21:30|4183.28|4182.88|4183.03|4182.63|4183.53|4183.13|4182.78|4182.38|321
1622730100000|2021-06-03 14:21:40|4183.28|4182.88|4183.53|4183.13|4183.65|4183.25|4183.28|4182.88|569
1622730110000|2021-06-03 14:21:50|4183.65|4183.25|4184.53|4184.13|4185.03|4184.63|4183.65|4183.25|853
1622730120000|2021-06-03 14:22:00|4184.28|4183.88|4184.28|4183.88|4184.78|4184.38|4183.78|4183.38|708
1622730130000|2021-06-03 14:22:10|4184.53|4184.13|4184.53|4184.13|4184.78|4184.38|4184.53|4184.13|367
1622730140000|2021-06-03 14:22:20|4184.65|4184.25|4185.03|4184.63|4185.03|4184.63|4184.65|4184.25|381
1622730150000|2021-06-03 14:22:30|4185.15|4184.75|4185.28|4184.88|4185.78|4185.38|4185.03|4184.63|811
1622730160000|2021-06-03 14:22:40|4185.53|4185.13|4184.53|4184.13|4185.53|4185.13|4184.53|4184.13|453
1622730170000|2021-06-03 14:22:50|4184.78|4184.38|4184.78|4184.38|4185.03|4184.63|4184.53|4184.13|553
1622730180000|2021-06-03 14:23:00|4185.03|4184.63|4185.28|4184.88|4185.53|4185.13|4184.78|4184.38|517
1622730190000|2021-06-03 14:23:10|4185.53|4185.13|4185.28|4184.88|4185.78|4185.38|4185.28|4184.88|383
1622730200000|2021-06-03 14:23:20|4185.4|4185|4184.78|4184.38|4185.53|4185.13|4184.78|4184.38|456
1622730210000|2021-06-03 14:23:30|4184.9|4184.5|4184.78|4184.38|4184.9|4184.5|4184.53|4184.13|320
1622730220000|2021-06-03 14:23:40|4184.53|4184.13|4184.28|4183.88|4184.53|4184.13|4184.28|4183.88|278
1622730230000|2021-06-03 14:23:50|4184.03|4183.63|4184.28|4183.88|4184.53|4184.13|4184.03|4183.63|461
1622730240000|2021-06-03 14:24:00|4184.03|4183.63|4184.28|4183.88|4184.28|4183.88|4183.78|4183.38|720
1622730250000|2021-06-03 14:24:10|4184.03|4183.63|4183.53|4183.13|4184.03|4183.63|4183.28|4182.88|799
1622730260000|2021-06-03 14:24:20|4183.78|4183.38|4183.53|4183.13|4184.03|4183.63|4183.28|4182.88|419
1622730270000|2021-06-03 14:24:30|4183.4|4183|4184.03|4183.63|4184.15|4183.75|4183.4|4183|936
1622730280000|2021-06-03 14:24:40|4183.78|4183.38|4184.03|4183.63|4184.03|4183.63|4183.78|4183.38|382
1622730290000|2021-06-03 14:24:50|4183.9|4183.5|4183.78|4183.38|4184.03|4183.63|4183.78|4183.38|488
1622730300000|2021-06-03 14:25:00|4183.9|4183.5|4184.03|4183.63|4184.15|4183.75|4183.78|4183.38|916
1622730310000|2021-06-03 14:25:10|4184.15|4183.75|4184.03|4183.63|4184.15|4183.75|4184.03|4183.63|1391
1622730320000|2021-06-03 14:25:20|4183.78|4183.38|4183.53|4183.13|4183.78|4183.38|4183.53|4183.13|1716
1622730330000|2021-06-03 14:25:30|4183.28|4182.88|4183.28|4182.88|4183.28|4182.88|4182.78|4182.38|856
1622730340000|2021-06-03 14:25:40|4183.15|4182.75|4183.78|4183.38|4184.03|4183.63|4183.15|4182.75|711
1622730350000|2021-06-03 14:25:50|4184.03|4183.63|4184.03|4183.63|4184.03|4183.63|4184.03|4183.63|1075
1622730360000|2021-06-03 14:26:00|4184.28|4183.88|4182.78|4182.38|4184.28|4183.88|4182.78|4182.38|751
1622730370000|2021-06-03 14:26:10|4182.65|4182.25|4182.28|4181.88|4183.03|4182.63|4182.28|4181.88|841
1622730380000|2021-06-03 14:26:20|4182.53|4182.13|4181.78|4181.38|4182.53|4182.13|4181.78|4181.38|701
1622730390000|2021-06-03 14:26:30|4181.53|4181.13|4182.53|4182.13|4182.53|4182.13|4181.53|4181.13|616
1622730400000|2021-06-03 14:26:40|4182.78|4182.38|4182.53|4182.13|4182.78|4182.38|4182.03|4181.63|446
1622730410000|2021-06-03 14:26:50|4182.65|4182.25|4181.9|4181.5|4182.65|4182.25|4181.9|4181.5|200
1622730420000|2021-06-03 14:27:00|4181.78|4181.38|4181.78|4181.38|4181.78|4181.38|4181.28|4180.88|612
1622730430000|2021-06-03 14:27:10|4182.03|4181.63|4182.03|4181.63|4182.28|4181.88|4181.53|4181.13|416
1622730440000|2021-06-03 14:27:20|4182.28|4181.88|4182.15|4181.75|4182.53|4182.13|4181.78|4181.38|437
1622730450000|2021-06-03 14:27:30|4182.03|4181.63|4182.53|4182.13|4182.53|4182.13|4182.03|4181.63|366
1622730460000|2021-06-03 14:27:40|4182.78|4182.38|4182.53|4182.13|4182.78|4182.38|4182.03|4181.63|218
1622730470000|2021-06-03 14:27:50|4182.4|4182|4182.78|4182.38|4183.03|4182.63|4182.28|4181.88|331
1622730480000|2021-06-03 14:28:00|4183.28|4182.88|4183.28|4182.88|4183.78|4183.38|4183.03|4182.63|585
1622730490000|2021-06-03 14:28:10|4183.4|4183|4182.78|4182.38|4183.4|4183|4182.78|4182.38|271
1622730500000|2021-06-03 14:28:20|4183.03|4182.63|4182.53|4182.13|4183.03|4182.63|4182.28|4181.88|296
1622730510000|2021-06-03 14:28:30|4182.4|4182|4182.03|4181.63|4182.53|4182.13|4182.03|4181.63|314
1622730520000|2021-06-03 14:28:40|4181.78|4181.38|4182.03|4181.63|4182.28|4181.88|4181.53|4181.13|501
1622730530000|2021-06-03 14:28:50|4182.15|4181.75|4183.03|4182.63|4183.03|4182.63|4182.03|4181.63|361
1622730540000|2021-06-03 14:29:00|4182.78|4182.38|4182.28|4181.88|4183.03|4182.63|4182.28|4181.88|488
1622730550000|2021-06-03 14:29:10|4182.03|4181.63|4182.28|4181.88|4182.28|4181.88|4182.03|4181.63|273
1622730560000|2021-06-03 14:29:20|4182.53|4182.13|4181.78|4181.38|4182.53|4182.13|4181.78|4181.38|429
1622730570000|2021-06-03 14:29:30|4182.03|4181.63|4181.03|4180.63|4182.03|4181.63|4181.03|4180.63|601
1622730580000|2021-06-03 14:29:40|4181.15|4180.75|4181.53|4181.13|4181.78|4181.38|4181.15|4180.75|357
1622730590000|2021-06-03 14:29:50|4181.65|4181.25|4180.78|4180.38|4181.65|4181.25|4180.53|4180.13|354
1622730600000|2021-06-03 14:30:00|4180.53|4180.13|4179.78|4179.38|4180.53|4180.13|4179.78|4179.38|1416
1622730610000|2021-06-03 14:30:10|4179.53|4179.13|4180.78|4180.38|4180.78|4180.38|4179.28|4178.88|791
1622730620000|2021-06-03 14:30:20|4180.65|4180.25|4181.03|4180.63|4181.03|4180.63|4180.28|4179.88|576
1622730630000|2021-06-03 14:30:30|4181.28|4180.88|4182.28|4181.88|4182.53|4182.13|4181.28|4180.88|879
1622730640000|2021-06-03 14:30:40|4182.03|4181.63|4181.78|4181.38|4182.28|4181.88|4181.53|4181.13|509
1622730650000|2021-06-03 14:30:50|4182.03|4181.63|4182.03|4181.63|4182.28|4181.88|4181.78|4181.38|340
1622730660000|2021-06-03 14:31:00|4181.78|4181.38|4181.78|4181.38|4182.53|4182.13|4181.78|4181.38|443
1622730670000|2021-06-03 14:31:10|4181.9|4181.5|4182.28|4181.88|4182.28|4181.88|4181.53|4181.13|722
1622730680000|2021-06-03 14:31:20|4182.15|4181.75|4182.78|4182.38|4182.78|4182.38|4182.15|4181.75|369
1622730690000|2021-06-03 14:31:30|4183.03|4182.63|4183.28|4182.88|4183.28|4182.88|4182.78|4182.38|580
1622730700000|2021-06-03 14:31:40|4183.53|4183.13|4182.78|4182.38|4183.78|4183.38|4182.78|4182.38|738
1622730710000|2021-06-03 14:31:50|4183.03|4182.63|4182.78|4182.38|4183.28|4182.88|4182.78|4182.38|424
1622730720000|2021-06-03 14:32:00|4182.53|4182.13|4183.03|4182.63|4183.53|4183.13|4182.53|4182.13|573
1622730730000|2021-06-03 14:32:10|4182.78|4182.38|4183.03|4182.63|4183.28|4182.88|4182.53|4182.13|487
1622730740000|2021-06-03 14:32:20|4182.78|4182.38|4181.78|4181.38|4182.78|4182.38|4181.78|4181.38|806
1622730750000|2021-06-03 14:32:30|4182.03|4181.63|4182.03|4181.63|4182.53|4182.13|4181.78|4181.38|724
1622730760000|2021-06-03 14:32:40|4181.78|4181.38|4182.28|4181.88|4182.53|4182.13|4181.78|4181.38|576
1622730770000|2021-06-03 14:32:50|4182.53|4182.13|4182.78|4182.38|4182.78|4182.38|4182.28|4181.88|384
1622730780000|2021-06-03 14:33:00|4183.03|4182.63|4183.53|4183.13|4183.53|4183.13|4182.53|4182.13|623
1622730790000|2021-06-03 14:33:10|4183.28|4182.88|4183.28|4182.88|4184.03|4183.63|4183.28|4182.88|1072
1622730800000|2021-06-03 14:33:20|4183.53|4183.13|4183.03|4182.63|4183.53|4183.13|4183.03|4182.63|312
1622730810000|2021-06-03 14:33:30|4183.28|4182.88|4183.53|4183.13|4183.78|4183.38|4183.28|4182.88|220
1622730820000|2021-06-03 14:33:40|4183.28|4182.88|4183.03|4182.63|4183.28|4182.88|4182.78|4182.38|395
1622730830000|2021-06-03 14:33:50|4182.9|4182.5|4182.53|4182.13|4183.03|4182.63|4182.53|4182.13|332
1622730840000|2021-06-03 14:34:00|4182.78|4182.38|4183.03|4182.63|4183.28|4182.88|4182.53|4182.13|289
1622730850000|2021-06-03 14:34:10|4182.9|4182.5|4182.28|4181.88|4183.03|4182.63|4182.28|4181.88|342
1622730860000|2021-06-03 14:34:20|4182.03|4181.63|4182.03|4181.63|4182.03|4181.63|4181.78|4181.38|418
1622730870000|2021-06-03 14:34:30|4182.53|4182.13|4182.15|4181.75|4182.53|4182.13|4182.03|4181.63|436
1622730880000|2021-06-03 14:34:40|4182.03|4181.63|4182.03|4181.63|4182.28|4181.88|4182.03|4181.63|319
1622730890000|2021-06-03 14:34:50|4182.15|4181.75|4181.78|4181.38|4182.28|4181.88|4181.78|4181.38|643
1622730900000|2021-06-03 14:35:00|4182.03|4181.63|4181.28|4180.88|4182.03|4181.63|4181.28|4180.88|990
1622730910000|2021-06-03 14:35:10|4181.4|4181|4180.28|4179.88|4181.53|4181.13|4180.28|4179.88|1557
1622730920000|2021-06-03 14:35:20|4180.03|4179.63|4180.53|4180.13|4180.78|4180.38|4180.03|4179.63|1135
1622730930000|2021-06-03 14:35:30|4180.4|4180|4180.78|4180.38|4180.78|4180.38|4180.28|4179.88|599
1622730940000|2021-06-03 14:35:40|4181.03|4180.63|4182.03|4181.63|4182.03|4181.63|4181.03|4180.63|607
1622730950000|2021-06-03 14:35:50|4182.28|4181.88|4182.78|4182.38|4182.78|4182.38|4182.28|4181.88|508
1622730960000|2021-06-03 14:36:00|4183.03|4182.63|4183.28|4182.88|4183.78|4183.38|4182.78|4182.38|1553
1622730970000|2021-06-03 14:36:10|4183.03|4182.63|4183.28|4182.88|4183.28|4182.88|4182.78|4182.38|475
1622730980000|2021-06-03 14:36:20|4183.03|4182.63|4183.03|4182.63|4183.28|4182.88|4182.78|4182.38|431
1622730990000|2021-06-03 14:36:30|4183.28|4182.88|4183.4|4183|4183.53|4183.13|4183.28|4182.88|202
1622731000000|2021-06-03 14:36:40|4183.28|4182.88|4183.53|4183.13|4183.78|4183.38|4183.28|4182.88|937
1622731010000|2021-06-03 14:36:50|4183.4|4183|4182.78|4182.38|4183.53|4183.13|4182.78|4182.38|445
1622731020000|2021-06-03 14:37:00|4182.9|4182.5|4183.03|4182.63|4183.53|4183.13|4182.9|4182.5|696
1622731030000|2021-06-03 14:37:10|4183.15|4182.75|4182.53|4182.13|4183.28|4182.88|4182.53|4182.13|298
1622731040000|2021-06-03 14:37:20|4182.28|4181.88|4182.28|4181.88|4182.53|4182.13|4182.28|4181.88|282
1622731050000|2021-06-03 14:37:30|4182.03|4181.63|4182.03|4181.63|4182.28|4181.88|4181.28|4180.88|938
1622731060000|2021-06-03 14:37:40|4182.28|4181.88|4182.03|4181.63|4182.28|4181.88|4181.78|4181.38|448
1622731070000|2021-06-03 14:37:50|4182.15|4181.75|4182.28|4181.88|4182.53|4182.13|4182.03|4181.63|252
1622731080000|2021-06-03 14:38:00|4182.03|4181.63|4180.9|4180.5|4182.03|4181.63|4180.78|4180.38|639
1622731090000|2021-06-03 14:38:10|4181.03|4180.63|4181.53|4181.13|4181.78|4181.38|4181.03|4180.63|512
1622731100000|2021-06-03 14:38:20|4181.78|4181.38|4181.9|4181.5|4182.03|4181.63|4181.78|4181.38|274
1622731110000|2021-06-03 14:38:30|4181.78|4181.38|4181.03|4180.63|4182.03|4181.63|4181.03|4180.63|335
1622731120000|2021-06-03 14:38:40|4180.78|4180.38|4180.53|4180.13|4180.78|4180.38|4180.53|4180.13|505
1622731130000|2021-06-03 14:38:50|4180.78|4180.38|4180.53|4180.13|4181.03|4180.63|4180.53|4180.13|498
1622731140000|2021-06-03 14:39:00|4180.28|4179.88|4180.03|4179.63|4180.28|4179.88|4179.53|4179.13|1026
1622731150000|2021-06-03 14:39:10|4179.9|4179.5|4179.03|4178.63|4179.9|4179.5|4179.03|4178.63|916
1622731160000|2021-06-03 14:39:20|4178.78|4178.38|4178.28|4177.88|4179.03|4178.63|4178.28|4177.88|1011
1622731170000|2021-06-03 14:39:30|4178.53|4178.13|4179.03|4178.63|4179.03|4178.63|4178.03|4177.63|646
1622731180000|2021-06-03 14:39:40|4179.28|4178.88|4178.28|4177.88|4179.53|4179.13|4178.28|4177.88|499
1622731190000|2021-06-03 14:39:50|4178.53|4178.13|4178.28|4177.88|4178.65|4178.25|4178.28|4177.88|215
1622731200000|2021-06-03 14:40:00|4178.4|4178|4178.03|4177.63|4178.53|4178.13|4178.03|4177.63|401
1622731210000|2021-06-03 14:40:10|4178.28|4177.88|4177.53|4177.13|4178.28|4177.88|4177.53|4177.13|1037
1622731220000|2021-06-03 14:40:20|4177.78|4177.38|4177.28|4176.88|4177.78|4177.38|4177.28|4176.88|1461
1622731230000|2021-06-03 14:40:30|4177.53|4177.13|4177.53|4177.13|4177.78|4177.38|4177.28|4176.88|1598
1622731240000|2021-06-03 14:40:40|4177.78|4177.38|4177.78|4177.38|4178.03|4177.63|4177.53|4177.13|903
1622731250000|2021-06-03 14:40:50|4178.03|4177.63|4178.03|4177.63|4178.03|4177.63|4177.78|4177.38|500
1622731260000|2021-06-03 14:41:00|4178.28|4177.88|4178.03|4177.63|4178.4|4178|4177.78|4177.38|908
1622731270000|2021-06-03 14:41:10|4177.78|4177.38|4177.78|4177.38|4178.03|4177.63|4177.53|4177.13|380
1622731280000|2021-06-03 14:41:20|4178.03|4177.63|4178.15|4177.75|4178.15|4177.75|4177.78|4177.38|269
1622731290000|2021-06-03 14:41:30|4178.03|4177.63|4178.28|4177.88|4178.28|4177.88|4177.9|4177.5|326
1622731300000|2021-06-03 14:41:40|4178.53|4178.13|4177.53|4177.13|4178.53|4178.13|4177.53|4177.13|430
1622731310000|2021-06-03 14:41:50|4177.78|4177.38|4177.78|4177.38|4178.03|4177.63|4177.53|4177.13|332
1622731320000|2021-06-03 14:42:00|4177.53|4177.13|4177.28|4176.88|4177.78|4177.38|4177.28|4176.88|530
1622731330000|2021-06-03 14:42:10|4177.4|4177|4178.03|4177.63|4178.03|4177.63|4177.4|4177|333
1622731340000|2021-06-03 14:42:20|4178.28|4177.88|4178.53|4178.13|4178.53|4178.13|4178.03|4177.63|302
1622731350000|2021-06-03 14:42:30|4178.28|4177.88|4178.03|4177.63|4178.28|4177.88|4177.78|4177.38|389
1622731360000|2021-06-03 14:42:40|4177.9|4177.5|4177.53|4177.13|4177.9|4177.5|4177.53|4177.13|154
1622731370000|2021-06-03 14:42:50|4177.4|4177|4177.78|4177.38|4177.78|4177.38|4177.28|4176.88|438
1622731380000|2021-06-03 14:43:00|4178.03|4177.63|4178.28|4177.88|4178.28|4177.88|4177.78|4177.38|293
1622731390000|2021-06-03 14:43:10|4178.03|4177.63|4177.53|4177.13|4178.03|4177.63|4177.53|4177.13|261
1622731400000|2021-06-03 14:43:20|4177.4|4177|4177.28|4176.88|4177.53|4177.13|4177.28|4176.88|991
1622731410000|2021-06-03 14:43:30|4177.53|4177.13|4177.53|4177.13|4177.53|4177.13|4177.28|4176.88|634
1622731420000|2021-06-03 14:43:40|4177.28|4176.88|4178.03|4177.63|4178.28|4177.88|4177.28|4176.88|430
1622731430000|2021-06-03 14:43:50|4178.15|4177.75|4177.78|4177.38|4178.15|4177.75|4177.53|4177.13|295
1622731440000|2021-06-03 14:44:00|4177.28|4176.88|4177.28|4176.88|4177.53|4177.13|4177.28|4176.88|437
1622731450000|2021-06-03 14:44:10|4177.53|4177.13|4177.28|4176.88|4177.65|4177.25|4177.28|4176.88|595
1622731460000|2021-06-03 14:44:20|4177.4|4177|4177.53|4177.13|4177.53|4177.13|4177.28|4176.88|155
1622731470000|2021-06-03 14:44:30|4177.78|4177.38|4178.03|4177.63|4178.03|4177.63|4177.53|4177.13|397
1622731480000|2021-06-03 14:44:40|4178.15|4177.75|4178.28|4177.88|4178.53|4178.13|4178.03|4177.63|474
1622731490000|2021-06-03 14:44:50|4178.53|4178.13|4178.03|4177.63|4178.53|4178.13|4177.78|4177.38|445
1622731500000|2021-06-03 14:45:00|4177.9|4177.5|4177.78|4177.38|4178.03|4177.63|4177.78|4177.38|469
1622731510000|2021-06-03 14:45:10|4177.9|4177.5|4177.78|4177.38|4178.28|4177.88|4177.78|4177.38|664
1622731520000|2021-06-03 14:45:20|4177.53|4177.13|4177.28|4176.88|4177.53|4177.13|4177.28|4176.88|561
1622731530000|2021-06-03 14:45:30|4177.4|4177|4177.53|4177.13|4177.53|4177.13|4177.28|4176.88|355
1622731540000|2021-06-03 14:45:40|4177.4|4177|4177.28|4176.88|4177.53|4177.13|4177.28|4176.88|730
1622731550000|2021-06-03 14:45:50|4177.53|4177.13|4177.78|4177.38|4177.78|4177.38|4177.28|4176.88|473
1622731560000|2021-06-03 14:46:00|4178.03|4177.63|4177.28|4176.88|4178.28|4177.88|4177.28|4176.88|1456
1622731570000|2021-06-03 14:46:10|4177.53|4177.13|4177.78|4177.38|4177.78|4177.38|4177.53|4177.13|1828
1622731580000|2021-06-03 14:46:20|4177.53|4177.13|4178.03|4177.63|4178.03|4177.63|4177.28|4176.88|479
1622731590000|2021-06-03 14:46:30|4178.28|4177.88|4178.03|4177.63|4178.28|4177.88|4177.78|4177.38|192
1622731600000|2021-06-03 14:46:40|4178.15|4177.75|4178.03|4177.63|4178.53|4178.13|4178.03|4177.63|241
1622731610000|2021-06-03 14:46:50|4178.28|4177.88|4179.03|4178.63|4179.03|4178.63|4178.28|4177.88|729
1622731620000|2021-06-03 14:47:00|4179.28|4178.88|4179.28|4178.88|4179.78|4179.38|4179.03|4178.63|1111
1622731630000|2021-06-03 14:47:10|4178.78|4178.38|4179.03|4178.63|4179.28|4178.88|4178.78|4178.38|648
1622731640000|2021-06-03 14:47:20|4179.15|4178.75|4180.03|4179.63|4180.03|4179.63|4179.15|4178.75|518
1622731650000|2021-06-03 14:47:30|4180.15|4179.75|4181.53|4181.13|4181.78|4181.38|4180.15|4179.75|1273
1622731660000|2021-06-03 14:47:40|4181.65|4181.25|4183.28|4182.88|4183.28|4182.88|4181.53|4181.13|2331
1622731670000|2021-06-03 14:47:50|4183.15|4182.75|4183.28|4182.88|4183.28|4182.88|4182.28|4181.88|1142
1622731680000|2021-06-03 14:48:00|4183.03|4182.63|4182.53|4182.13|4183.03|4182.63|4182.53|4182.13|1671
1622731690000|2021-06-03 14:48:10|4182.28|4181.88|4183.78|4183.38|4184.03|4183.63|4182.28|4181.88|1482
1622731700000|2021-06-03 14:48:20|4183.53|4183.13|4183.53|4183.13|4183.78|4183.38|4183.28|4182.88|602
1622731710000|2021-06-03 14:48:30|4183.28|4182.88|4183.28|4182.88|4183.78|4183.38|4183.03|4182.63|804
1622731720000|2021-06-03 14:48:40|4183.03|4182.63|4183.28|4182.88|4183.28|4182.88|4182.78|4182.38|405
1622731730000|2021-06-03 14:48:50|4183.53|4183.13|4185.78|4185.38|4185.78|4185.38|4183.53|4183.13|2240
1622731740000|2021-06-03 14:49:00|4185.53|4185.13|4187.53|4187.13|4188.03|4187.63|4185.28|4184.88|3387
1622731750000|2021-06-03 14:49:10|4187.78|4187.38|4188.53|4188.13|4189.03|4188.63|4187.53|4187.13|3262
1622731760000|2021-06-03 14:49:20|4188.78|4188.38|4187.53|4187.13|4188.78|4188.38|4187.28|4186.88|2308
1622731770000|2021-06-03 14:49:30|4187.28|4186.88|4188.78|4188.38|4188.78|4188.38|4187.28|4186.88|982
1622731780000|2021-06-03 14:49:40|4189.03|4188.63|4188.78|4188.38|4189.28|4188.88|4188.53|4188.13|1260
1622731790000|2021-06-03 14:49:50|4188.53|4188.13|4188.28|4187.88|4188.78|4188.38|4187.78|4187.38|1039
1622731800000|2021-06-03 14:50:00|4188.53|4188.13|4189.28|4188.88|4189.28|4188.88|4188.53|4188.13|1114
1622731810000|2021-06-03 14:50:10|4189.53|4189.13|4188.53|4188.13|4189.53|4189.13|4188.53|4188.13|964
1622731820000|2021-06-03 14:50:20|4189.78|4189.38|4190.03|4189.63|4191.28|4190.88|4189.78|4189.38|3558
1622731830000|2021-06-03 14:50:30|4189.78|4189.38|4190.28|4189.88|4190.28|4189.88|4189.53|4189.13|896
1622731840000|2021-06-03 14:50:40|4190.03|4189.63|4189.53|4189.13|4190.03|4189.63|4189.53|4189.13|908
1622731850000|2021-06-03 14:50:50|4190.03|4189.63|4189.78|4189.38|4190.03|4189.63|4189.28|4188.88|1152
1622731860000|2021-06-03 14:51:00|4190.03|4189.63|4189.53|4189.13|4190.03|4189.63|4189.53|4189.13|694
1622731870000|2021-06-03 14:51:10|4189.78|4189.38|4189.78|4189.38|4190.03|4189.63|4189.28|4188.88|703
1622731880000|2021-06-03 14:51:20|4189.65|4189.25|4189.03|4188.63|4189.78|4189.38|4189.03|4188.63|746
1622731890000|2021-06-03 14:51:30|4188.9|4188.5|4189.03|4188.63|4189.15|4188.75|4188.28|4187.88|946
1622731900000|2021-06-03 14:51:40|4189.28|4188.88|4189.53|4189.13|4189.78|4189.38|4189.28|4188.88|1074
1622731910000|2021-06-03 14:51:50|4189.28|4188.88|4189.53|4189.13|4189.53|4189.13|4189.03|4188.63|426
1622731920000|2021-06-03 14:52:00|4189.78|4189.38|4190.28|4189.88|4190.28|4189.88|4189.78|4189.38|1078
1622731930000|2021-06-03 14:52:10|4190.53|4190.13|4190.28|4189.88|4190.65|4190.25|4190.03|4189.63|998
1622731940000|2021-06-03 14:52:20|4190.03|4189.63|4189.78|4189.38|4190.28|4189.88|4189.53|4189.13|551
1622731950000|2021-06-03 14:52:30|4189.9|4189.5|4190.03|4189.63|4190.28|4189.88|4189.78|4189.38|517
1622731960000|2021-06-03 14:52:40|4190.28|4189.88|4190.78|4190.38|4190.78|4190.38|4190.03|4189.63|662
1622731970000|2021-06-03 14:52:50|4190.53|4190.13|4191.7|4191.3|4191.7|4191.3|4190.53|4190.13|1159
1622731980000|2021-06-03 14:53:00|4192.2|4191.8|4191.21|4190.81|4192.29|4191.89|4191.21|4190.81|1983
1622731990000|2021-06-03 14:53:10|4191.46|4191.06|4191.21|4190.81|4191.46|4191.06|4191.21|4190.81|541
1622732000000|2021-06-03 14:53:20|4190.96|4190.56|4191.71|4191.31|4191.71|4191.31|4190.96|4190.56|631
1622732010000|2021-06-03 14:53:30|4191.96|4191.56|4191.71|4191.31|4192.46|4192.06|4191.71|4191.31|1989
1622732020000|2021-06-03 14:53:40|4191.96|4191.56|4191.96|4191.56|4191.96|4191.56|4191.46|4191.06|637
1622732030000|2021-06-03 14:53:50|4192.21|4191.81|4191.71|4191.31|4192.21|4191.81|4191.46|4191.06|686
1622732040000|2021-06-03 14:54:00|4191.46|4191.06|4191.96|4191.56|4191.96|4191.56|4191.46|4191.06|548
1622732050000|2021-06-03 14:54:10|4191.83|4191.43|4191.46|4191.06|4192.21|4191.81|4191.21|4190.81|771
1622732060000|2021-06-03 14:54:20|4191.21|4190.81|4191.71|4191.31|4191.96|4191.56|4190.71|4190.31|717
1622732070000|2021-06-03 14:54:30|4191.46|4191.06|4191.46|4191.06|4191.46|4191.06|4191.21|4190.81|452
1622732080000|2021-06-03 14:54:40|4191.58|4191.18|4191.71|4191.31|4191.96|4191.56|4191.46|4191.06|682
1622732090000|2021-06-03 14:54:50|4191.58|4191.18|4191.21|4190.81|4191.71|4191.31|4191.21|4190.81|588
1622732100000|2021-06-03 14:55:00|4191.46|4191.06|4192.21|4191.81|4192.21|4191.81|4191.21|4190.81|877
1622732110000|2021-06-03 14:55:10|4191.96|4191.56|4192.21|4191.81|4192.71|4192.31|4191.96|4191.56|1602
1622732120000|2021-06-03 14:55:20|4191.96|4191.56|4192.21|4191.81|4192.71|4192.31|4191.71|4191.31|1953
1622732130000|2021-06-03 14:55:30|4191.96|4191.56|4191.71|4191.31|4191.96|4191.56|4191.71|4191.31|548
1622732140000|2021-06-03 14:55:40|4191.96|4191.56|4192.21|4191.81|4192.46|4192.06|4191.96|4191.56|814
1622732150000|2021-06-03 14:55:50|4191.96|4191.56|4191.96|4191.56|4192.46|4192.06|4191.96|4191.56|737
1622732160000|2021-06-03 14:56:00|4192.08|4191.68|4192.71|4192.31|4192.71|4192.31|4192.08|4191.68|879
1622732170000|2021-06-03 14:56:10|4192.58|4192.18|4192.46|4192.06|4192.71|4192.31|4192.21|4191.81|492
1622732180000|2021-06-03 14:56:20|4192.71|4192.31|4193.46|4193.06|4193.46|4193.06|4192.46|4192.06|677
1622732190000|2021-06-03 14:56:30|4193.21|4192.81|4193.46|4193.06|4193.71|4193.31|4192.71|4192.31|1137
1622732200000|2021-06-03 14:56:40|4193.71|4193.31|4193.96|4193.56|4194.21|4193.81|4193.46|4193.06|1612
1622732210000|2021-06-03 14:56:50|4193.71|4193.31|4194.46|4194.06|4194.46|4194.06|4193.46|4193.06|798
1622732220000|2021-06-03 14:57:00|4194.71|4194.31|4194.46|4194.06|4195.46|4195.06|4194.46|4194.06|1722
1622732230000|2021-06-03 14:57:10|4194.71|4194.31|4194.96|4194.56|4195.21|4194.81|4194.46|4194.06|678
1622732240000|2021-06-03 14:57:20|4195.21|4194.81|4195.21|4194.81|4195.46|4195.06|4194.96|4194.56|886
1622732250000|2021-06-03 14:57:30|4195.46|4195.06|4194.46|4194.06|4195.46|4195.06|4194.46|4194.06|663
1622732260000|2021-06-03 14:57:40|4194.71|4194.31|4194.71|4194.31|4194.96|4194.56|4194.71|4194.31|744
1622732270000|2021-06-03 14:57:50|4194.46|4194.06|4194.71|4194.31|4194.96|4194.56|4194.46|4194.06|632
1622732280000|2021-06-03 14:58:00|4194.96|4194.56|4194.96|4194.56|4194.96|4194.56|4194.71|4194.31|561
1622732290000|2021-06-03 14:58:10|4194.71|4194.31|4195.21|4194.81|4195.21|4194.81|4194.71|4194.31|624
1622732300000|2021-06-03 14:58:20|4195.46|4195.06|4195.46|4195.06|4195.46|4195.06|4195.21|4194.81|1273
1622732310000|2021-06-03 14:58:30|4195.71|4195.31|4196.21|4195.81|4196.21|4195.81|4195.71|4195.31|1206
1622732320000|2021-06-03 14:58:40|4196.08|4195.68|4195.96|4195.56|4196.21|4195.81|4195.96|4195.56|553
1622732330000|2021-06-03 14:58:50|4195.71|4195.31|4195.71|4195.31|4195.96|4195.56|4195.21|4194.81|866
1622732340000|2021-06-03 14:59:00|4195.96|4195.56|4196.71|4196.31|4196.71|4196.31|4195.96|4195.56|1124
1622732350000|2021-06-03 14:59:10|4196.83|4196.43|4197.46|4197.06|4197.46|4197.06|4196.71|4196.31|1091
1622732360000|2021-06-03 14:59:20|4197.71|4197.31|4198.46|4198.06|4198.46|4198.06|4197.58|4197.18|1684
1622732370000|2021-06-03 14:59:30|4198.21|4197.81|4198.08|4197.68|4198.21|4197.81|4197.71|4197.31|1385
1622732380000|2021-06-03 14:59:40|4197.96|4197.56|4197.96|4197.56|4198.21|4197.81|4197.71|4197.31|536
1622732390000|2021-06-03 14:59:50|4197.71|4197.31|4198.21|4197.81|4198.21|4197.81|4197.71|4197.31|977
1622732400000|2021-06-03 15:00:00|4198.46|4198.06|4198.21|4197.81|4198.46|4198.06|4197.46|4197.06|1436
1622732410000|2021-06-03 15:00:10|4198.46|4198.06|4199.21|4198.81|4199.46|4199.06|4198.21|4197.81|1769
1622732420000|2021-06-03 15:00:20|4199.08|4198.68|4198.46|4198.06|4199.21|4198.81|4198.46|4198.06|996
1622732430000|2021-06-03 15:00:30|4198.71|4198.31|4198.46|4198.06|4198.96|4198.56|4198.46|4198.06|581
1622732440000|2021-06-03 15:00:40|4198.21|4197.81|4197.96|4197.56|4198.46|4198.06|4197.96|4197.56|922
1622732450000|2021-06-03 15:00:50|4197.83|4197.43|4196.96|4196.56|4197.83|4197.43|4196.96|4196.56|757
1622732460000|2021-06-03 15:01:00|4197.21|4196.81|4196.96|4196.56|4197.46|4197.06|4196.96|4196.56|997
1622732470000|2021-06-03 15:01:10|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|4196.71|4196.31|607
1622732480000|2021-06-03 15:01:20|4196.96|4196.56|4196.96|4196.56|4196.96|4196.56|4196.46|4196.06|1005
1622732490000|2021-06-03 15:01:30|4197.21|4196.81|4198.71|4198.31|4198.96|4198.56|4197.21|4196.81|1729
1622732500000|2021-06-03 15:01:40|4198.96|4198.56|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|982
1622732510000|2021-06-03 15:01:50|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.21|4197.81|837
1622732520000|2021-06-03 15:02:00|4198.46|4198.06|4199.21|4198.81|4199.21|4198.81|4197.96|4197.56|707
1622732530000|2021-06-03 15:02:10|4198.96|4198.56|4200.46|4200.06|4200.46|4200.06|4198.71|4198.31|1317
1622732540000|2021-06-03 15:02:20|4200.96|4200.56|4201.21|4200.81|4201.71|4201.31|4200.71|4200.31|2194
1622732550000|2021-06-03 15:02:30|4200.96|4200.56|4200.21|4199.81|4200.96|4200.56|4199.96|4199.56|812
1622732560000|2021-06-03 15:02:40|4199.96|4199.56|4200.21|4199.81|4200.21|4199.81|4199.83|4199.43|475
1622732570000|2021-06-03 15:02:50|4199.96|4199.56|4200.71|4200.31|4200.71|4200.31|4199.96|4199.56|606
1622732580000|2021-06-03 15:03:00|4200.58|4200.18|4200.71|4200.31|4201.21|4200.81|4200.46|4200.06|760
1622732590000|2021-06-03 15:03:10|4200.96|4200.56|4200.46|4200.06|4200.96|4200.56|4200.21|4199.81|857
1622732600000|2021-06-03 15:03:20|4200.71|4200.31|4200.96|4200.56|4201.46|4201.06|4200.46|4200.06|1289
1622732610000|2021-06-03 15:03:30|4201.21|4200.81|4201.21|4200.81|4201.71|4201.31|4200.96|4200.56|690
1622732620000|2021-06-03 15:03:40|4201.46|4201.06|4200.96|4200.56|4201.46|4201.06|4200.71|4200.31|615
1622732630000|2021-06-03 15:03:50|4201.21|4200.81|4201.46|4201.06|4201.96|4201.56|4201.21|4200.81|464
1622732640000|2021-06-03 15:04:00|4201.58|4201.18|4201.71|4201.31|4201.71|4201.31|4200.96|4200.56|852
1622732650000|2021-06-03 15:04:10|4201.96|4201.56|4201.71|4201.31|4201.96|4201.56|4201.46|4201.06|606
1622732660000|2021-06-03 15:04:20|4201.46|4201.06|4201.71|4201.31|4202.46|4202.06|4201.46|4201.06|1250
1622732670000|2021-06-03 15:04:30|4201.46|4201.06|4200.96|4200.56|4201.46|4201.06|4200.96|4200.56|540
1622732680000|2021-06-03 15:04:40|4201.21|4200.81|4201.46|4201.06|4201.46|4201.06|4201.21|4200.81|765
1622732690000|2021-06-03 15:04:50|4201.71|4201.31|4202.46|4202.06|4202.46|4202.06|4201.71|4201.31|836
1622732700000|2021-06-03 15:05:00|4202.21|4201.81|4202.96|4202.56|4203.21|4202.81|4202.21|4201.81|2038
1622732710000|2021-06-03 15:05:10|4202.71|4202.31|4202.96|4202.56|4203.21|4202.81|4202.71|4202.31|1276
1622732720000|2021-06-03 15:05:20|4203.21|4202.81|4203.21|4202.81|4203.21|4202.81|4202.71|4202.31|542
1622732730000|2021-06-03 15:05:30|4202.96|4202.56|4203.21|4202.81|4203.46|4203.06|4202.96|4202.56|758
1622732740000|2021-06-03 15:05:40|4203.46|4203.06|4203.46|4203.06|4203.71|4203.31|4202.96|4202.56|1013
1622732750000|2021-06-03 15:05:50|4203.71|4203.31|4203.21|4202.81|4203.71|4203.31|4203.08|4202.68|904
1622732760000|2021-06-03 15:06:00|4202.96|4202.56|4202.96|4202.56|4202.96|4202.56|4202.46|4202.06|842
1622732770000|2021-06-03 15:06:10|4202.71|4202.31|4202.71|4202.31|4203.21|4202.81|4202.71|4202.31|565
1622732780000|2021-06-03 15:06:20|4202.96|4202.56|4202.46|4202.06|4202.96|4202.56|4202.46|4202.06|1170
1622732790000|2021-06-03 15:06:30|4202.71|4202.31|4202.96|4202.56|4202.96|4202.56|4202.46|4202.06|876
1622732800000|2021-06-03 15:06:40|4202.83|4202.43|4204.21|4203.81|4204.21|4203.81|4202.71|4202.31|1166
1622732810000|2021-06-03 15:06:50|4204.46|4204.06|4204.46|4204.06|4204.46|4204.06|4204.21|4203.81|823
1622732820000|2021-06-03 15:07:00|4204.71|4204.31|4204.46|4204.06|4204.71|4204.31|4204.21|4203.81|1075
1622732830000|2021-06-03 15:07:10|4204.33|4203.93|4204.46|4204.06|4204.46|4204.06|4203.96|4203.56|641
1622732840000|2021-06-03 15:07:20|4204.71|4204.31|4204.21|4203.81|4204.96|4204.56|4203.71|4203.31|1437
1622732850000|2021-06-03 15:07:30|4203.96|4203.56|4204.21|4203.81|4204.21|4203.81|4203.83|4203.43|851
1622732860000|2021-06-03 15:07:40|4203.96|4203.56|4204.71|4204.31|4204.71|4204.31|4203.96|4203.56|500
1622732870000|2021-06-03 15:07:50|4204.46|4204.06|4204.71|4204.31|4204.96|4204.56|4204.46|4204.06|1094
1622732880000|2021-06-03 15:08:00|4204.58|4204.18|4204.21|4203.81|4204.96|4204.56|4204.21|4203.81|904
1622732890000|2021-06-03 15:08:10|4204.46|4204.06|4204.21|4203.81|4204.46|4204.06|4204.21|4203.81|383
1622732900000|2021-06-03 15:08:20|4203.96|4203.56|4204.21|4203.81|4204.21|4203.81|4203.96|4203.56|833
1622732910000|2021-06-03 15:08:30|4204.08|4203.68|4203.71|4203.31|4204.21|4203.81|4203.71|4203.31|581
1622732920000|2021-06-03 15:08:40|4203.46|4203.06|4203.21|4202.81|4203.46|4203.06|4203.21|4202.81|1171
1622732930000|2021-06-03 15:08:50|4203.46|4203.06|4203.96|4203.56|4203.96|4203.56|4203.46|4203.06|1236
1622732940000|2021-06-03 15:09:00|4204.21|4203.81|4204.21|4203.81|4204.46|4204.06|4204.21|4203.81|929
1622732950000|2021-06-03 15:09:10|4203.96|4203.56|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|809
1622732960000|2021-06-03 15:09:20|4203.58|4203.18|4203.71|4203.31|4203.71|4203.31|4203.21|4202.81|640
1622732970000|2021-06-03 15:09:30|4203.46|4203.06|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|491
1622732980000|2021-06-03 15:09:40|4203.96|4203.56|4204.21|4203.81|4204.21|4203.81|4203.96|4203.56|767
1622732990000|2021-06-03 15:09:50|4204.46|4204.06|4204.71|4204.31|4204.71|4204.31|4204.46|4204.06|621
1622733000000|2021-06-03 15:10:00|4204.46|4204.06|4204.71|4204.31|4204.71|4204.31|4204.46|4204.06|729
1622733010000|2021-06-03 15:10:10|4204.96|4204.56|4203.96|4203.56|4204.96|4204.56|4203.96|4203.56|778
1622733020000|2021-06-03 15:10:20|4203.71|4203.31|4203.46|4203.06|4203.71|4203.31|4203.46|4203.06|1081
1622733030000|2021-06-03 15:10:30|4203.21|4202.81|4203.21|4202.81|4203.33|4202.93|4203.08|4202.68|353
1622733040000|2021-06-03 15:10:40|4203.46|4203.06|4203.21|4202.81|4203.46|4203.06|4202.96|4202.56|525
1622733050000|2021-06-03 15:10:50|4203.46|4203.06|4202.96|4202.56|4203.46|4203.06|4202.96|4202.56|1283
1622733060000|2021-06-03 15:11:00|4203.21|4202.81|4203.46|4203.06|4203.71|4203.31|4202.71|4202.31|1366
1622733070000|2021-06-03 15:11:10|4203.21|4202.81|4203.21|4202.81|4203.46|4203.06|4202.96|4202.56|724
1622733080000|2021-06-03 15:11:20|4203.46|4203.06|4203.58|4203.18|4203.71|4203.31|4203.46|4203.06|457
1622733090000|2021-06-03 15:11:30|4203.46|4203.06|4203.21|4202.81|4203.46|4203.06|4203.21|4202.81|300
1622733100000|2021-06-03 15:11:40|4202.96|4202.56|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|351
1622733110000|2021-06-03 15:11:50|4203.46|4203.06|4203.21|4202.81|4203.46|4203.06|4202.96|4202.56|438
1622733120000|2021-06-03 15:12:00|4203.46|4203.06|4203.71|4203.31|4203.96|4203.56|4203.46|4203.06|848
1622733130000|2021-06-03 15:12:10|4203.58|4203.18|4203.46|4203.06|4203.58|4203.18|4203.21|4202.81|339
1622733140000|2021-06-03 15:12:20|4203.58|4203.18|4203.33|4202.93|4203.71|4203.31|4203.33|4202.93|323
1622733150000|2021-06-03 15:12:30|4203.46|4203.06|4202.96|4202.56|4203.46|4203.06|4202.71|4202.31|974
1622733160000|2021-06-03 15:12:40|4202.71|4202.31|4202.71|4202.31|4202.96|4202.56|4202.71|4202.31|1099
1622733170000|2021-06-03 15:12:50|4202.21|4201.81|4202.46|4202.06|4202.46|4202.06|4202.21|4201.81|2556
1622733180000|2021-06-03 15:13:00|4202.21|4201.81|4202.21|4201.81|4202.71|4202.31|4202.21|4201.81|974
1622733190000|2021-06-03 15:13:10|4201.96|4201.56|4201.96|4201.56|4202.21|4201.81|4201.71|4201.31|864
1622733200000|2021-06-03 15:13:20|4201.83|4201.43|4202.21|4201.81|4202.21|4201.81|4201.71|4201.31|400
1622733210000|2021-06-03 15:13:30|4202.08|4201.68|4202.21|4201.81|4202.21|4201.81|4201.96|4201.56|276
1622733220000|2021-06-03 15:13:40|4202.46|4202.06|4201.96|4201.56|4202.46|4202.06|4201.96|4201.56|854
1622733230000|2021-06-03 15:13:50|4201.83|4201.43|4201.96|4201.56|4202.21|4201.81|4201.71|4201.31|405
1622733240000|2021-06-03 15:14:00|4202.21|4201.81|4202.46|4202.06|4202.46|4202.06|4202.21|4201.81|414
1622733250000|2021-06-03 15:14:10|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|4202.71|4202.31|861
1622733260000|2021-06-03 15:14:20|4202.46|4202.06|4202.21|4201.81|4202.71|4202.31|4202.21|4201.81|793
1622733270000|2021-06-03 15:14:30|4201.96|4201.56|4201.96|4201.56|4201.96|4201.56|4201.96|4201.56|167
1622733280000|2021-06-03 15:14:40|4202.21|4201.81|4202.46|4202.06|4202.46|4202.06|4202.21|4201.81|242
1622733290000|2021-06-03 15:14:50|||||||||383
1622733300000|2021-06-03 15:15:00|4202.21|4201.81|4202.96|4202.56|4202.96|4202.56|4202.21|4201.81|1299
1622733310000|2021-06-03 15:15:10|4202.71|4202.31|4202.96|4202.56|4202.96|4202.56|4202.71|4202.31|436
1622733320000|2021-06-03 15:15:20|4202.71|4202.31|4202.21|4201.81|4202.71|4202.31|4202.21|4201.81|621
1622733330000|2021-06-03 15:15:30|4202.46|4202.06|4201.71|4201.31|4202.46|4202.06|4201.71|4201.31|744
1622733340000|2021-06-03 15:15:40|4201.46|4201.06|4201.46|4201.06|4201.58|4201.18|4201.21|4200.81|1243
1622733350000|2021-06-03 15:15:50|4201.71|4201.31|4201.46|4201.06|4201.71|4201.31|4201.21|4200.81|769
1622733360000|2021-06-03 15:16:00|4201.71|4201.31|4201.46|4201.06|4201.96|4201.56|4201.21|4200.81|567
1622733370000|2021-06-03 15:16:10|4201.33|4200.93|4201.21|4200.81|4201.46|4201.06|4201.21|4200.81|469
1622733380000|2021-06-03 15:16:20|4200.96|4200.56|4200.21|4199.81|4200.96|4200.56|4199.96|4199.56|2105
1622733390000|2021-06-03 15:16:30|4199.96|4199.56|4200.46|4200.06|4200.71|4200.31|4199.96|4199.56|1691
1622733400000|2021-06-03 15:16:40|4200.71|4200.31|4200.96|4200.56|4200.96|4200.56|4200.46|4200.06|431
1622733410000|2021-06-03 15:16:50|4201.21|4200.81|4200.46|4200.06|4201.21|4200.81|4200.46|4200.06|591
1622733420000|2021-06-03 15:17:00|4200.33|4199.93|4199.96|4199.56|4200.46|4200.06|4199.71|4199.31|1334
1622733430000|2021-06-03 15:17:10|4199.71|4199.31|4199.96|4199.56|4199.96|4199.56|4199.46|4199.06|619
1622733440000|2021-06-03 15:17:20|4200.08|4199.68|4199.46|4199.06|4200.21|4199.81|4199.46|4199.06|418
1622733450000|2021-06-03 15:17:30|4199.58|4199.18|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|579
1622733460000|2021-06-03 15:17:40|4199.46|4199.06|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|333
1622733470000|2021-06-03 15:17:50|4199.58|4199.18|4199.21|4198.81|4199.58|4199.18|4199.21|4198.81|247
1622733480000|2021-06-03 15:18:00|4199.71|4199.31|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|422
1622733490000|2021-06-03 15:18:10|4199.58|4199.18|4199.21|4198.81|4199.71|4199.31|4199.21|4198.81|410
1622733500000|2021-06-03 15:18:20|4199.33|4198.93|4198.96|4198.56|4199.46|4199.06|4198.96|4198.56|384
1622733510000|2021-06-03 15:18:30|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.08|4198.68|193
1622733520000|2021-06-03 15:18:40|4199.58|4199.18|4199.46|4199.06|4199.96|4199.56|4199.46|4199.06|542
1622733530000|2021-06-03 15:18:50|4199.58|4199.18|4199.21|4198.81|4199.71|4199.31|4199.21|4198.81|327
1622733540000|2021-06-03 15:19:00|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|456
1622733550000|2021-06-03 15:19:10|4198.83|4198.43|4198.71|4198.31|4198.96|4198.56|4198.71|4198.31|637
1622733560000|2021-06-03 15:19:20|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|513
1622733570000|2021-06-03 15:19:30|4198.83|4198.43|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|264
1622733580000|2021-06-03 15:19:40|4198.71|4198.31|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|351
1622733590000|2021-06-03 15:19:50|4198.96|4198.56|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|185
1622733600000|2021-06-03 15:20:00|4199.21|4198.81|4198.96|4198.56|4199.21|4198.81|4198.71|4198.31|534
1622733610000|2021-06-03 15:20:10|4199.08|4198.68|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|320
1622733620000|2021-06-03 15:20:20|4198.96|4198.56|4198.96|4198.56|4199.08|4198.68|4198.96|4198.56|212
1622733630000|2021-06-03 15:20:30|4199.08|4198.68|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|231
1622733640000|2021-06-03 15:20:40|4198.83|4198.43|4198.96|4198.56|4198.96|4198.56|4198.83|4198.43|215
1622733650000|2021-06-03 15:20:50|||||||||135
1622733660000|2021-06-03 15:21:00|4199.21|4198.81|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|302
1622733670000|2021-06-03 15:21:10|4198.71|4198.31|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|101
1622733680000|2021-06-03 15:21:20|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|147
1622733690000|2021-06-03 15:21:30|4198.96|4198.56|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|195
1622733700000|2021-06-03 15:21:40|4199.46|4199.06|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|244
1622733710000|2021-06-03 15:21:50|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|127
1622733720000|2021-06-03 15:22:00|4199.71|4199.31|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|362
1622733730000|2021-06-03 15:22:10|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|1337
1622733740000|2021-06-03 15:22:20|4199.33|4198.93|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|123
1622733750000|2021-06-03 15:22:30|4199.08|4198.68|4198.96|4198.56|4199.08|4198.68|4198.96|4198.56|289
1622733760000|2021-06-03 15:22:40|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|111
1622733770000|2021-06-03 15:22:50|4198.96|4198.56|4198.21|4197.81|4198.96|4198.56|4198.21|4197.81|936
1622733780000|2021-06-03 15:23:00|4197.96|4197.56|4198.46|4198.06|4198.46|4198.06|4197.96|4197.56|698
1622733790000|2021-06-03 15:23:10|4198.21|4197.81|4198.21|4197.81|4198.46|4198.06|4198.21|4197.81|516
1622733800000|2021-06-03 15:23:20|4198.33|4197.93|4199.46|4199.06|4199.46|4199.06|4198.33|4197.93|603
1622733810000|2021-06-03 15:23:30|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4198.96|4198.56|418
1622733820000|2021-06-03 15:23:40|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|209
1622733830000|2021-06-03 15:23:50|4199.71|4199.31|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|600
1622733840000|2021-06-03 15:24:00|4199.71|4199.31|4200.46|4200.06|4200.46|4200.06|4199.71|4199.31|553
1622733850000|2021-06-03 15:24:10|4200.71|4200.31|4200.46|4200.06|4200.71|4200.31|4200.46|4200.06|514
1622733860000|2021-06-03 15:24:20|4200.71|4200.31|4201.46|4201.06|4201.46|4201.06|4200.71|4200.31|543
1622733870000|2021-06-03 15:24:30|4201.71|4201.31|4201.21|4200.81|4201.71|4201.31|4200.96|4200.56|714
1622733880000|2021-06-03 15:24:40|4201.33|4200.93|4200.71|4200.31|4201.46|4201.06|4200.71|4200.31|608
1622733890000|2021-06-03 15:24:50|4200.58|4200.18|4200.96|4200.56|4200.96|4200.56|4200.33|4199.93|535
1622733900000|2021-06-03 15:25:00|4200.71|4200.31|4200.96|4200.56|4200.96|4200.56|4200.46|4200.06|747
1622733910000|2021-06-03 15:25:10|4201.21|4200.81|4201.71|4201.31|4201.71|4201.31|4200.96|4200.56|601
1622733920000|2021-06-03 15:25:20|4201.46|4201.06|4201.96|4201.56|4201.96|4201.56|4201.21|4200.81|684
1622733930000|2021-06-03 15:25:30|4202.21|4201.81|4203.21|4202.81|4203.21|4202.81|4202.21|4201.81|1216
1622733940000|2021-06-03 15:25:40|4202.96|4202.56|4202.96|4202.56|4203.08|4202.68|4202.71|4202.31|597
1622733950000|2021-06-03 15:25:50|4202.71|4202.31|4202.71|4202.31|4203.21|4202.81|4202.46|4202.06|647
1622733960000|2021-06-03 15:26:00|4202.46|4202.06|4202.21|4201.81|4202.46|4202.06|4201.96|4201.56|741
1622733970000|2021-06-03 15:26:10|4202.46|4202.06|4202.46|4202.06|4202.96|4202.56|4202.46|4202.06|471
1622733980000|2021-06-03 15:26:20|4202.33|4201.93|4202.71|4202.31|4202.71|4202.31|4202.21|4201.81|162
1622733990000|2021-06-03 15:26:30|4202.96|4202.56|4202.96|4202.56|4202.96|4202.56|4202.83|4202.43|140
1622734000000|2021-06-03 15:26:40|4202.83|4202.43|4202.21|4201.81|4202.83|4202.43|4202.21|4201.81|480
1622734010000|2021-06-03 15:26:50|4201.96|4201.56|4201.96|4201.56|4201.96|4201.56|4201.71|4201.31|262
1622734020000|2021-06-03 15:27:00|4201.71|4201.31|4201.46|4201.06|4201.71|4201.31|4201.21|4200.81|365
1622734030000|2021-06-03 15:27:10|4201.71|4201.31|4201.21|4200.81|4201.71|4201.31|4201.21|4200.81|353
1622734040000|2021-06-03 15:27:20|4201.46|4201.06|4200.96|4200.56|4201.46|4201.06|4200.71|4200.31|361
1622734050000|2021-06-03 15:27:30|4200.83|4200.43|4200.21|4199.81|4200.96|4200.56|4199.96|4199.56|397
1622734060000|2021-06-03 15:27:40|4199.96|4199.56|4200.46|4200.06|4200.46|4200.06|4199.71|4199.31|386
1622734070000|2021-06-03 15:27:50|4200.58|4200.18|4200.46|4200.06|4200.71|4200.31|4200.21|4199.81|301
1622734080000|2021-06-03 15:28:00|4200.21|4199.81|4200.96|4200.56|4201.21|4200.81|4199.96|4199.56|403
1622734090000|2021-06-03 15:28:10|4200.71|4200.31|4200.96|4200.56|4201.08|4200.68|4200.71|4200.31|287
1622734100000|2021-06-03 15:28:20|4201.21|4200.81|4201.71|4201.31|4201.71|4201.31|4201.21|4200.81|406
1622734110000|2021-06-03 15:28:30|4201.96|4201.56|4201.96|4201.56|4202.21|4201.81|4201.96|4201.56|289
1622734120000|2021-06-03 15:28:40|4201.46|4201.06|4201.71|4201.31|4201.71|4201.31|4201.46|4201.06|697
1622734130000|2021-06-03 15:28:50|4201.96|4201.56|4201.96|4201.56|4201.96|4201.56|4201.71|4201.31|257
1622734140000|2021-06-03 15:29:00|4202.46|4202.06|4202.46|4202.06|4202.71|4202.31|4202.21|4201.81|677
1622734150000|2021-06-03 15:29:10|4202.58|4202.18|4203.21|4202.81|4203.46|4203.06|4202.58|4202.18|792
1622734160000|2021-06-03 15:29:20|4203.08|4202.68|4202.96|4202.56|4203.21|4202.81|4202.96|4202.56|1251
1622734170000|2021-06-03 15:29:30|4202.71|4202.31|4202.83|4202.43|4202.96|4202.56|4202.71|4202.31|392
1622734180000|2021-06-03 15:29:40|4202.96|4202.56|4201.46|4201.06|4202.96|4202.56|4201.21|4200.81|1603
1622734190000|2021-06-03 15:29:50|4201.71|4201.31|4201.96|4201.56|4202.21|4201.81|4201.46|4201.06|391
1622734200000|2021-06-03 15:30:00|4201.71|4201.31|4201.46|4201.06|4201.71|4201.31|4201.21|4200.81|561
1622734210000|2021-06-03 15:30:10|4201.71|4201.31|4202.46|4202.06|4202.46|4202.06|4201.46|4201.06|426
1622734220000|2021-06-03 15:30:20|4202.71|4202.31|4202.21|4201.81|4202.96|4202.56|4201.96|4201.56|695
1622734230000|2021-06-03 15:30:30|4201.96|4201.56|4201.21|4200.81|4201.96|4201.56|4201.21|4200.81|329
1622734240000|2021-06-03 15:30:40|4201.46|4201.06|4200.46|4200.06|4201.46|4201.06|4200.21|4199.81|760
1622734250000|2021-06-03 15:30:50|4200.58|4200.18|4200.21|4199.81|4200.71|4200.31|4200.21|4199.81|217
1622734260000|2021-06-03 15:31:00|4200.46|4200.06|4200.46|4200.06|4200.71|4200.31|4200.33|4199.93|339
1622734270000|2021-06-03 15:31:10|4200.21|4199.81|4200.46|4200.06|4200.46|4200.06|4199.96|4199.56|300
1622734280000|2021-06-03 15:31:20|4200.21|4199.81|4200.21|4199.81|4200.46|4200.06|4199.96|4199.56|613
1622734290000|2021-06-03 15:31:30|4199.96|4199.56|4200.46|4200.06|4200.46|4200.06|4199.83|4199.43|324
1622734300000|2021-06-03 15:31:40|4200.71|4200.31|4200.21|4199.81|4200.71|4200.31|4200.21|4199.81|298
1622734310000|2021-06-03 15:31:50|4200.33|4199.93|4199.96|4199.56|4200.46|4200.06|4199.71|4199.31|285
1622734320000|2021-06-03 15:32:00|4200.21|4199.81|4199.96|4199.56|4200.46|4200.06|4199.71|4199.31|486
1622734330000|2021-06-03 15:32:10|4200.21|4199.81|4199.21|4198.81|4200.46|4200.06|4199.21|4198.81|770
1622734340000|2021-06-03 15:32:20|4199.46|4199.06|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|593
1622734350000|2021-06-03 15:32:30|4199.33|4198.93|4199.71|4199.31|4199.71|4199.31|4199.33|4198.93|402
1622734360000|2021-06-03 15:32:40|4199.83|4199.43|4200.96|4200.56|4200.96|4200.56|4199.83|4199.43|918
1622734370000|2021-06-03 15:32:50|4200.71|4200.31|4200.21|4199.81|4200.71|4200.31|4199.96|4199.56|494
1622734380000|2021-06-03 15:33:00|4199.96|4199.56|4199.46|4199.06|4199.96|4199.56|4199.46|4199.06|402
1622734390000|2021-06-03 15:33:10|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4198.96|4198.56|427
1622734400000|2021-06-03 15:33:20|4199.33|4198.93|4198.96|4198.56|4199.71|4199.31|4198.96|4198.56|414
1622734410000|2021-06-03 15:33:30|4198.83|4198.43|4199.46|4199.06|4199.71|4199.31|4198.83|4198.43|390
1622734420000|2021-06-03 15:33:40|4199.71|4199.31|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|334
1622734430000|2021-06-03 15:33:50|4199.21|4198.81|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|184
1622734440000|2021-06-03 15:34:00|4199.46|4199.06|4199.46|4199.06|4199.71|4199.31|4199.21|4198.81|182
1622734450000|2021-06-03 15:34:10|4199.21|4198.81|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|274
1622734460000|2021-06-03 15:34:20|4198.96|4198.56|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|271
1622734470000|2021-06-03 15:34:30|4198.96|4198.56|4198.71|4198.31|4198.96|4198.56|4198.46|4198.06|371
1622734480000|2021-06-03 15:34:40|4198.83|4198.43|4197.71|4197.31|4198.96|4198.56|4197.71|4197.31|1703
1622734490000|2021-06-03 15:34:50|4197.96|4197.56|4198.21|4197.81|4198.21|4197.81|4197.96|4197.56|353
1622734500000|2021-06-03 15:35:00|4198.08|4197.68|4198.21|4197.81|4198.21|4197.81|4197.46|4197.06|1217
1622734510000|2021-06-03 15:35:10|4198.46|4198.06|4197.96|4197.56|4198.46|4198.06|4197.96|4197.56|361
1622734520000|2021-06-03 15:35:20|4197.71|4197.31|4197.71|4197.31|4197.96|4197.56|4197.46|4197.06|519
1622734530000|2021-06-03 15:35:30|4197.96|4197.56|4197.96|4197.56|4198.46|4198.06|4197.71|4197.31|470
1622734540000|2021-06-03 15:35:40|4198.08|4197.68|4197.96|4197.56|4198.46|4198.06|4197.96|4197.56|555
1622734550000|2021-06-03 15:35:50|4197.83|4197.43|4197.96|4197.56|4197.96|4197.56|4197.71|4197.31|235
1622734560000|2021-06-03 15:36:00|4197.46|4197.06|4197.96|4197.56|4197.96|4197.56|4197.46|4197.06|315
1622734570000|2021-06-03 15:36:10|4198.21|4197.81|4198.46|4198.06|4198.46|4198.06|4197.96|4197.56|235
1622734580000|2021-06-03 15:36:20|4198.21|4197.81|4198.96|4198.56|4199.21|4198.81|4198.21|4197.81|558
1622734590000|2021-06-03 15:36:30|4199.08|4198.68|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|479
1622734600000|2021-06-03 15:36:40|4199.46|4199.06|4199.21|4198.81|4199.71|4199.31|4199.21|4198.81|552
1622734610000|2021-06-03 15:36:50|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|4198.71|4198.31|209
1622734620000|2021-06-03 15:37:00|4199.71|4199.31|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|305
1622734630000|2021-06-03 15:37:10|4199.96|4199.56|4199.21|4198.81|4199.96|4199.56|4199.21|4198.81|306
1622734640000|2021-06-03 15:37:20|4198.96|4198.56|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|148
1622734650000|2021-06-03 15:37:30|4198.83|4198.43|4198.21|4197.81|4198.96|4198.56|4198.21|4197.81|348
1622734660000|2021-06-03 15:37:40|4198.33|4197.93|4197.46|4197.06|4198.33|4197.93|4197.46|4197.06|341
1622734670000|2021-06-03 15:37:50|4197.33|4196.93|4197.21|4196.81|4197.71|4197.31|4197.21|4196.81|363
1622734680000|2021-06-03 15:38:00|4197.46|4197.06|4196.96|4196.56|4197.46|4197.06|4196.71|4196.31|969
1622734690000|2021-06-03 15:38:10|4196.71|4196.31|4197.21|4196.81|4197.21|4196.81|4196.71|4196.31|498
1622734700000|2021-06-03 15:38:20|4197.33|4196.93|4196.83|4196.43|4197.46|4197.06|4196.71|4196.31|336
1622734710000|2021-06-03 15:38:30|4196.71|4196.31|4196.96|4196.56|4196.96|4196.56|4196.71|4196.31|113
1622734720000|2021-06-03 15:38:40|||||||||142
1622734730000|2021-06-03 15:38:50|4197.21|4196.81|4197.46|4197.06|4197.46|4197.06|4197.21|4196.81|327
1622734740000|2021-06-03 15:39:00|4197.21|4196.81|4196.71|4196.31|4197.21|4196.81|4196.71|4196.31|380
1622734750000|2021-06-03 15:39:10|4196.46|4196.06|4196.71|4196.31|4196.71|4196.31|4196.21|4195.81|492
1622734760000|2021-06-03 15:39:20|4196.96|4196.56|4197.21|4196.81|4197.21|4196.81|4196.96|4196.56|294
1622734770000|2021-06-03 15:39:30|4197.08|4196.68|4196.71|4196.31|4197.21|4196.81|4196.71|4196.31|175
1622734780000|2021-06-03 15:39:40|4196.46|4196.06|4196.96|4196.56|4196.96|4196.56|4196.46|4196.06|214
1622734790000|2021-06-03 15:39:50|4197.08|4196.68|4196.96|4196.56|4197.21|4196.81|4196.96|4196.56|151
1622734800000|2021-06-03 15:40:00|4197.21|4196.81|4197.21|4196.81|4197.46|4197.06|4196.96|4196.56|497
1622734810000|2021-06-03 15:40:10|4197.33|4196.93|4197.21|4196.81|4197.33|4196.93|4197.21|4196.81|279
1622734820000|2021-06-03 15:40:20|4197.33|4196.93|4197.46|4197.06|4197.46|4197.06|4196.96|4196.56|213
1622734830000|2021-06-03 15:40:30|4197.58|4197.18|4197.46|4197.06|4197.71|4197.31|4197.46|4197.06|329
1622734840000|2021-06-03 15:40:40|4197.58|4197.18|4197.71|4197.31|4197.96|4197.56|4197.58|4197.18|198
1622734850000|2021-06-03 15:40:50|4197.46|4197.06|4197.71|4197.31|4197.71|4197.31|4197.21|4196.81|257
1622734860000|2021-06-03 15:41:00|4197.96|4197.56|4197.46|4197.06|4197.96|4197.56|4197.33|4196.93|176
1622734870000|2021-06-03 15:41:10|4197.58|4197.18|4197.96|4197.56|4197.96|4197.56|4197.58|4197.18|185
1622734880000|2021-06-03 15:41:20|4197.71|4197.31|4197.71|4197.31|4197.96|4197.56|4197.71|4197.31|125
1622734890000|2021-06-03 15:41:30|4197.96|4197.56|4197.71|4197.31|4197.96|4197.56|4197.46|4197.06|289
1622734900000|2021-06-03 15:41:40|4197.58|4197.18|4197.08|4196.68|4197.71|4197.31|4196.96|4196.56|629
1622734910000|2021-06-03 15:41:50|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|57
1622734920000|2021-06-03 15:42:00|4196.96|4196.56|4196.71|4196.31|4196.96|4196.56|4196.46|4196.06|669
1622734930000|2021-06-03 15:42:10|4196.58|4196.18|4196.83|4196.43|4196.96|4196.56|4196.21|4195.81|362
1622734940000|2021-06-03 15:42:20|4196.96|4196.56|4197.21|4196.81|4197.21|4196.81|4196.96|4196.56|52
1622734950000|2021-06-03 15:42:30|4197.33|4196.93|4197.46|4197.06|4197.46|4197.06|4197.21|4196.81|308
1622734960000|2021-06-03 15:42:40|4197.58|4197.18|4197.71|4197.31|4197.71|4197.31|4197.58|4197.18|187
1622734970000|2021-06-03 15:42:50|||||||||61
1622734980000|2021-06-03 15:43:00|4197.96|4197.56|4197.96|4197.56|4197.96|4197.56|4197.96|4197.56|106
1622734990000|2021-06-03 15:43:10|4197.83|4197.43|4197.96|4197.56|4197.96|4197.56|4197.71|4197.31|213
1622735000000|2021-06-03 15:43:20|4198.08|4197.68|4198.46|4198.06|4198.46|4198.06|4198.08|4197.68|337
1622735010000|2021-06-03 15:43:30|||||||||139
1622735020000|2021-06-03 15:43:40|4198.21|4197.81|4198.21|4197.81|4198.21|4197.81|4197.96|4197.56|184
1622735030000|2021-06-03 15:43:50|4198.33|4197.93|4198.46|4198.06|4198.46|4198.06|4198.21|4197.81|145
1622735040000|2021-06-03 15:44:00|4198.33|4197.93|4198.46|4198.06|4198.46|4198.06|4198.21|4197.81|77
1622735050000|2021-06-03 15:44:10|4198.71|4198.31|4198.46|4198.06|4198.71|4198.31|4198.46|4198.06|209
1622735060000|2021-06-03 15:44:20|4198.58|4198.18|4199.21|4198.81|4199.21|4198.81|4198.58|4198.18|286
1622735070000|2021-06-03 15:44:30|4199.08|4198.68|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|274
1622735080000|2021-06-03 15:44:40|4199.33|4198.93|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|109
1622735090000|2021-06-03 15:44:50|4199.71|4199.31|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|320
1622735100000|2021-06-03 15:45:00|4199.71|4199.31|4199.46|4199.06|4199.71|4199.31|4199.21|4198.81|579
1622735110000|2021-06-03 15:45:10|4199.21|4198.81|4198.71|4198.31|4199.21|4198.81|4198.71|4198.31|541
1622735120000|2021-06-03 15:45:20|4198.96|4198.56|4198.21|4197.81|4198.96|4198.56|4197.96|4197.56|812
1622735130000|2021-06-03 15:45:30|4198.46|4198.06|4199.21|4198.81|4199.21|4198.81|4198.46|4198.06|552
1622735140000|2021-06-03 15:45:40|4199.46|4199.06|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|169
1622735150000|2021-06-03 15:45:50|4199.58|4199.18|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|88
1622735160000|2021-06-03 15:46:00|4199.33|4198.93|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|178
1622735170000|2021-06-03 15:46:10|4199.08|4198.68|4198.96|4198.56|4199.08|4198.68|4198.71|4198.31|155
1622735180000|2021-06-03 15:46:20|||||||||2
1622735190000|2021-06-03 15:46:30|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|136
1622735200000|2021-06-03 15:46:40|||||||||32
1622735210000|2021-06-03 15:46:50|4199.21|4198.81|4198.96|4198.56|4199.46|4199.06|4198.96|4198.56|255
1622735220000|2021-06-03 15:47:00|4198.71|4198.31|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|71
1622735230000|2021-06-03 15:47:10|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|112
1622735240000|2021-06-03 15:47:20|4199.33|4198.93|4199.71|4199.31|4199.71|4199.31|4199.21|4198.81|177
1622735250000|2021-06-03 15:47:30|4199.58|4199.18|4199.58|4199.18|4199.71|4199.31|4199.58|4199.18|187
1622735260000|2021-06-03 15:47:40|4199.46|4199.06|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|107
1622735270000|2021-06-03 15:47:50|4198.96|4198.56|4198.96|4198.56|4199.21|4198.81|4198.71|4198.31|107
1622735280000|2021-06-03 15:48:00|4198.71|4198.31|4198.96|4198.56|4199.21|4198.81|4198.71|4198.31|74
1622735290000|2021-06-03 15:48:10|4198.71|4198.31|4198.83|4198.43|4198.96|4198.56|4198.71|4198.31|105
1622735300000|2021-06-03 15:48:20|4198.96|4198.56|4198.58|4198.18|4198.96|4198.56|4198.58|4198.18|41
1622735310000|2021-06-03 15:48:30|4198.46|4198.06|4197.96|4197.56|4198.46|4198.06|4197.96|4197.56|210
1622735320000|2021-06-03 15:48:40|4197.71|4197.31|4197.46|4197.06|4197.71|4197.31|4197.46|4197.06|372
1622735330000|2021-06-03 15:48:50|4197.33|4196.93|4197.21|4196.81|4197.46|4197.06|4196.96|4196.56|459
1622735340000|2021-06-03 15:49:00|4196.96|4196.56|4196.71|4196.31|4196.96|4196.56|4196.71|4196.31|203
1622735350000|2021-06-03 15:49:10|4196.96|4196.56|4196.46|4196.06|4196.96|4196.56|4196.46|4196.06|476
1622735360000|2021-06-03 15:49:20|4196.21|4195.81|4196.21|4195.81|4196.21|4195.81|4195.83|4195.43|761
1622735370000|2021-06-03 15:49:30|4196.46|4196.06|4196.46|4196.06|4196.71|4196.31|4196.46|4196.06|405
1622735380000|2021-06-03 15:49:40|4196.71|4196.31|4197.21|4196.81|4197.21|4196.81|4196.46|4196.06|433
1622735390000|2021-06-03 15:49:50|4197.33|4196.93|4197.21|4196.81|4197.33|4196.93|4197.21|4196.81|78
1622735400000|2021-06-03 15:50:00|4196.96|4196.56|4196.71|4196.31|4196.96|4196.56|4196.46|4196.06|342
1622735410000|2021-06-03 15:50:10|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|93
1622735420000|2021-06-03 15:50:20|4196.21|4195.81|4196.21|4195.81|4196.21|4195.81|4195.96|4195.56|525
1622735430000|2021-06-03 15:50:30|4196.46|4196.06|4196.83|4196.43|4196.83|4196.43|4196.33|4195.93|274
1622735440000|2021-06-03 15:50:40|4196.96|4196.56|4196.96|4196.56|4196.96|4196.56|4196.71|4196.31|222
1622735450000|2021-06-03 15:50:50|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|473
1622735460000|2021-06-03 15:51:00|4196.96|4196.56|4196.71|4196.31|4196.96|4196.56|4196.71|4196.31|173
1622735470000|2021-06-03 15:51:10|4196.46|4196.06|4196.71|4196.31|4196.71|4196.31|4196.46|4196.06|110
1622735480000|2021-06-03 15:51:20|4196.46|4196.06|4196.71|4196.31|4196.71|4196.31|4196.46|4196.06|60
1622735490000|2021-06-03 15:51:30|4196.96|4196.56|4196.96|4196.56|4196.96|4196.56|4196.96|4196.56|53
1622735500000|2021-06-03 15:51:40|4196.83|4196.43|4196.71|4196.31|4196.96|4196.56|4196.71|4196.31|101
1622735510000|2021-06-03 15:51:50|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|55
1622735520000|2021-06-03 15:52:00|4196.33|4195.93|4196.21|4195.81|4196.33|4195.93|4195.71|4195.31|675
1622735530000|2021-06-03 15:52:10|4196.08|4195.68|4195.96|4195.56|4196.08|4195.68|4195.96|4195.56|254
1622735540000|2021-06-03 15:52:20|4196.21|4195.81|4195.96|4195.56|4196.21|4195.81|4195.96|4195.56|92
1622735550000|2021-06-03 15:52:30|4196.08|4195.68|4195.96|4195.56|4196.21|4195.81|4195.96|4195.56|195
1622735560000|2021-06-03 15:52:40|4195.83|4195.43|4196.21|4195.81|4196.21|4195.81|4195.83|4195.43|249
1622735570000|2021-06-03 15:52:50|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|227
1622735580000|2021-06-03 15:53:00|4196.71|4196.31|4196.46|4196.06|4196.71|4196.31|4196.46|4196.06|144
1622735590000|2021-06-03 15:53:10|4196.33|4195.93|4196.21|4195.81|4196.33|4195.93|4196.21|4195.81|45
1622735600000|2021-06-03 15:53:20|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|4196.46|4196.06|112
1622735610000|2021-06-03 15:53:30|4196.21|4195.81|4196.46|4196.06|4196.46|4196.06|4196.21|4195.81|202
1622735620000|2021-06-03 15:53:40|4196.58|4196.18|4196.96|4196.56|4196.96|4196.56|4196.58|4196.18|215
1622735630000|2021-06-03 15:53:50|4197.21|4196.81|4197.21|4196.81|4197.33|4196.93|4197.21|4196.81|307
1622735640000|2021-06-03 15:54:00|4197.46|4197.06|4197.46|4197.06|4197.46|4197.06|4197.21|4196.81|102
1622735650000|2021-06-03 15:54:10|4197.71|4197.31|4196.96|4196.56|4197.71|4197.31|4196.96|4196.56|322
1622735660000|2021-06-03 15:54:20|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|4196.96|4196.56|86
1622735670000|2021-06-03 15:54:30|||||||||14
1622735680000|2021-06-03 15:54:40|4197.08|4196.68|4197.21|4196.81|4197.46|4197.06|4197.08|4196.68|277
1622735690000|2021-06-03 15:54:50|4197.33|4196.93|4197.46|4197.06|4197.46|4197.06|4197.21|4196.81|85
1622735700000|2021-06-03 15:55:00|4197.58|4197.18|4197.21|4196.81|4197.58|4197.18|4197.21|4196.81|118
1622735710000|2021-06-03 15:55:10|4197.08|4196.68|4197.46|4197.06|4197.46|4197.06|4196.96|4196.56|182
1622735720000|2021-06-03 15:55:20|4197.58|4197.18|4197.71|4197.31|4197.71|4197.31|4197.58|4197.18|120
1622735730000|2021-06-03 15:55:30|4197.96|4197.56|4198.21|4197.81|4198.21|4197.81|4197.96|4197.56|464
1622735740000|2021-06-03 15:55:40|4198.08|4197.68|4197.71|4197.31|4198.08|4197.68|4197.71|4197.31|209
1622735750000|2021-06-03 15:55:50|4197.46|4197.06|4197.46|4197.06|4197.58|4197.18|4197.46|4197.06|197
1622735760000|2021-06-03 15:56:00|4197.33|4196.93|4196.96|4196.56|4197.33|4196.93|4196.96|4196.56|212
1622735770000|2021-06-03 15:56:10|4197.08|4196.68|4197.71|4197.31|4197.71|4197.31|4196.96|4196.56|267
1622735780000|2021-06-03 15:56:20|4197.46|4197.06|4196.96|4196.56|4197.46|4197.06|4196.96|4196.56|305
1622735790000|2021-06-03 15:56:30|4196.71|4196.31|4196.96|4196.56|4196.96|4196.56|4196.71|4196.31|121
1622735800000|2021-06-03 15:56:40|4197.08|4196.68|4197.46|4197.06|4197.46|4197.06|4196.96|4196.56|305
1622735810000|2021-06-03 15:56:50|4197.71|4197.31|4197.71|4197.31|4197.71|4197.31|4197.46|4197.06|88
1622735820000|2021-06-03 15:57:00|4197.46|4197.06|4197.46|4197.06|4197.71|4197.31|4197.46|4197.06|151
1622735830000|2021-06-03 15:57:10|4197.21|4196.81|4196.96|4196.56|4197.21|4196.81|4196.96|4196.56|216
1622735840000|2021-06-03 15:57:20|4196.71|4196.31|4196.96|4196.56|4197.21|4196.81|4196.71|4196.31|183
1622735850000|2021-06-03 15:57:30|4197.08|4196.68|4197.21|4196.81|4197.46|4197.06|4197.08|4196.68|98
1622735860000|2021-06-03 15:57:40|4197.46|4197.06|4197.71|4197.31|4197.71|4197.31|4197.21|4196.81|209
1622735870000|2021-06-03 15:57:50|4197.83|4197.43|4198.21|4197.81|4198.21|4197.81|4197.71|4197.31|195
1622735880000|2021-06-03 15:58:00|4198.46|4198.06|4198.21|4197.81|4198.71|4198.31|4197.96|4197.56|362
1622735890000|2021-06-03 15:58:10|4198.33|4197.93|4198.71|4198.31|4198.71|4198.31|4198.21|4197.81|114
1622735900000|2021-06-03 15:58:20|4198.58|4198.18|4198.96|4198.56|4198.96|4198.56|4198.46|4198.06|245
1622735910000|2021-06-03 15:58:30|4198.71|4198.31|4198.46|4198.06|4198.96|4198.56|4198.46|4198.06|145
1622735920000|2021-06-03 15:58:40|4198.71|4198.31|4197.96|4197.56|4198.71|4198.31|4197.83|4197.43|195
1622735930000|2021-06-03 15:58:50|4198.08|4197.68|4197.83|4197.43|4198.08|4197.68|4197.71|4197.31|174
1622735940000|2021-06-03 15:59:00|4197.96|4197.56|4197.96|4197.56|4198.21|4197.81|4197.46|4197.06|308
1622735950000|2021-06-03 15:59:10|4198.21|4197.81|4198.33|4197.93|4198.46|4198.06|4198.21|4197.81|205
1622735960000|2021-06-03 15:59:20|4198.46|4198.06|4198.46|4198.06|4198.46|4198.06|4198.21|4197.81|95
1622735970000|2021-06-03 15:59:30|4198.33|4197.93|4198.46|4198.06|4198.46|4198.06|4198.21|4197.81|188
1622735980000|2021-06-03 15:59:40|4198.33|4197.93|4198.46|4198.06|4198.71|4198.31|4198.21|4197.81|488
1622735990000|2021-06-03 15:59:50|4198.71|4198.31|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|374
1622736000000|2021-06-03 16:00:00|4199.71|4199.31|4199.21|4198.81|4199.71|4199.31|4199.21|4198.81|690
1622736010000|2021-06-03 16:00:10|4199.71|4199.31|4199.46|4199.06|4199.83|4199.43|4199.46|4199.06|400
1622736020000|2021-06-03 16:00:20|4199.58|4199.18|4200.46|4200.06|4200.46|4200.06|4199.58|4199.18|498
1622736030000|2021-06-03 16:00:30|4200.21|4199.81|4200.21|4199.81|4200.21|4199.81|4200.21|4199.81|338
1622736040000|2021-06-03 16:00:40|4200.46|4200.06|4200.96|4200.56|4201.21|4200.81|4200.46|4200.06|728
1622736050000|2021-06-03 16:00:50|4200.71|4200.31|4200.71|4200.31|4200.96|4200.56|4200.21|4199.81|500
1622736060000|2021-06-03 16:01:00|4200.46|4200.06|4199.96|4199.56|4200.46|4200.06|4199.96|4199.56|240
1622736070000|2021-06-03 16:01:10|4199.83|4199.43|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|277
1622736080000|2021-06-03 16:01:20|4199.71|4199.31|4199.46|4199.06|4199.71|4199.31|4199.21|4198.81|259
1622736090000|2021-06-03 16:01:30|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|342
1622736100000|2021-06-03 16:01:40|4199.08|4198.68|4198.71|4198.31|4199.08|4198.68|4198.71|4198.31|184
1622736110000|2021-06-03 16:01:50|4198.46|4198.06|4198.71|4198.31|4198.71|4198.31|4198.21|4197.81|405
1622736120000|2021-06-03 16:02:00|4198.83|4198.43|4198.71|4198.31|4198.96|4198.56|4198.46|4198.06|280
1622736130000|2021-06-03 16:02:10|4198.46|4198.06|4198.21|4197.81|4198.71|4198.31|4198.21|4197.81|307
1622736140000|2021-06-03 16:02:20|4198.46|4198.06|4198.21|4197.81|4198.46|4198.06|4198.21|4197.81|255
1622736150000|2021-06-03 16:02:30|4197.96|4197.56|4198.46|4198.06|4198.96|4198.56|4197.83|4197.43|334
1622736160000|2021-06-03 16:02:40|4198.58|4198.18|4198.96|4198.56|4198.96|4198.56|4198.46|4198.06|141
1622736170000|2021-06-03 16:02:50|4199.08|4198.68|4199.83|4199.43|4199.83|4199.43|4199.08|4198.68|370
1622736180000|2021-06-03 16:03:00|4199.71|4199.31|4199.46|4199.06|4199.96|4199.56|4199.46|4199.06|271
1622736190000|2021-06-03 16:03:10|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|118
1622736200000|2021-06-03 16:03:20|4199.71|4199.31|4199.96|4199.56|4200.21|4199.81|4199.71|4199.31|196
1622736210000|2021-06-03 16:03:30|4199.71|4199.31|4199.46|4199.06|4199.96|4199.56|4199.46|4199.06|126
1622736220000|2021-06-03 16:03:40|4199.58|4199.18|4199.46|4199.06|4199.96|4199.56|4199.46|4199.06|197
1622736230000|2021-06-03 16:03:50|4199.58|4199.18|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|157
1622736240000|2021-06-03 16:04:00|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|134
1622736250000|2021-06-03 16:04:10|4199.33|4198.93|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|101
1622736260000|2021-06-03 16:04:20|4199.08|4198.68|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|179
1622736270000|2021-06-03 16:04:30|4199.21|4198.81|4198.96|4198.56|4199.21|4198.81|4198.83|4198.43|123
1622736280000|2021-06-03 16:04:40|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|117
1622736290000|2021-06-03 16:04:50|4198.96|4198.56|4198.71|4198.31|4198.96|4198.56|4198.71|4198.31|207
1622736300000|2021-06-03 16:05:00|4198.96|4198.56|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|368
1622736310000|2021-06-03 16:05:10|4199.46|4199.06|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|136
1622736320000|2021-06-03 16:05:20|4199.46|4199.06|4198.96|4198.56|4199.46|4199.06|4198.96|4198.56|172
1622736330000|2021-06-03 16:05:30|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.46|4198.06|202
1622736340000|2021-06-03 16:05:40|4198.46|4198.06|4198.46|4198.06|4198.71|4198.31|4198.46|4198.06|157
1622736350000|2021-06-03 16:05:50|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.46|4198.06|304
1622736360000|2021-06-03 16:06:00|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|131
1622736370000|2021-06-03 16:06:10|4199.08|4198.68|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|154
1622736380000|2021-06-03 16:06:20|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|41
1622736390000|2021-06-03 16:06:30|4198.58|4198.18|4198.71|4198.31|4198.71|4198.31|4198.46|4198.06|149
1622736400000|2021-06-03 16:06:40|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|92
1622736410000|2021-06-03 16:06:50|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.46|4198.06|132
1622736420000|2021-06-03 16:07:00|4198.96|4198.56|4199.21|4198.81|4199.46|4199.06|4198.71|4198.31|363
1622736430000|2021-06-03 16:07:10|4198.96|4198.56|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|123
1622736440000|2021-06-03 16:07:20|4199.21|4198.81|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|227
1622736450000|2021-06-03 16:07:30|||||||||27
1622736460000|2021-06-03 16:07:40|4199.21|4198.81|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|132
1622736470000|2021-06-03 16:07:50|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|127
1622736480000|2021-06-03 16:08:00|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|346
1622736490000|2021-06-03 16:08:10|4198.71|4198.31|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|122
1622736500000|2021-06-03 16:08:20|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|163
1622736510000|2021-06-03 16:08:30|4199.58|4199.18|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|233
1622736520000|2021-06-03 16:08:40|4199.83|4199.43|4200.21|4199.81|4200.21|4199.81|4199.71|4199.31|402
1622736530000|2021-06-03 16:08:50|4199.96|4199.56|4200.46|4200.06|4200.46|4200.06|4199.96|4199.56|328
1622736540000|2021-06-03 16:09:00|4200.21|4199.81|4201.21|4200.81|4201.46|4201.06|4200.21|4199.81|830
1622736550000|2021-06-03 16:09:10|4200.96|4200.56|4201.21|4200.81|4201.21|4200.81|4200.96|4200.56|294
1622736560000|2021-06-03 16:09:20|4200.96|4200.56|4200.71|4200.31|4200.96|4200.56|4200.46|4200.06|411
1622736570000|2021-06-03 16:09:30|4200.96|4200.56|4200.96|4200.56|4201.46|4201.06|4200.96|4200.56|496
1622736580000|2021-06-03 16:09:40|4201.08|4200.68|4200.96|4200.56|4201.21|4200.81|4200.96|4200.56|181
1622736590000|2021-06-03 16:09:50|4200.71|4200.31|4200.08|4199.68|4200.71|4200.31|4200.08|4199.68|236
1622736600000|2021-06-03 16:10:00|4199.96|4199.56|4199.96|4199.56|4200.46|4200.06|4199.96|4199.56|375
1622736610000|2021-06-03 16:10:10|4199.71|4199.31|4200.21|4199.81|4200.46|4200.06|4199.71|4199.31|232
1622736620000|2021-06-03 16:10:20|4200.33|4199.93|4200.21|4199.81|4200.46|4200.06|4200.21|4199.81|137
1622736630000|2021-06-03 16:10:30|4200.08|4199.68|4199.21|4198.81|4200.08|4199.68|4199.21|4198.81|249
1622736640000|2021-06-03 16:10:40|4198.96|4198.56|4199.71|4199.31|4199.71|4199.31|4198.96|4198.56|240
1622736650000|2021-06-03 16:10:50|4199.58|4199.18|4199.71|4199.31|4199.71|4199.31|4199.46|4199.06|190
1622736660000|2021-06-03 16:11:00|4199.96|4199.56|4199.71|4199.31|4199.96|4199.56|4199.46|4199.06|262
1622736670000|2021-06-03 16:11:10|4199.46|4199.06|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|202
1622736680000|2021-06-03 16:11:20|4199.33|4198.93|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|82
1622736690000|2021-06-03 16:11:30|4199.33|4198.93|4199.71|4199.31|4199.71|4199.31|4199.21|4198.81|152
1622736700000|2021-06-03 16:11:40|4199.96|4199.56|4199.46|4199.06|4199.96|4199.56|4199.33|4198.93|116
1622736710000|2021-06-03 16:11:50|4199.58|4199.18|4199.71|4199.31|4199.71|4199.31|4199.58|4199.18|126
1622736720000|2021-06-03 16:12:00|4199.96|4199.56|4199.96|4199.56|4200.21|4199.81|4199.96|4199.56|229
1622736730000|2021-06-03 16:12:10|4199.83|4199.43|4199.71|4199.31|4199.83|4199.43|4199.46|4199.06|227
1622736740000|2021-06-03 16:12:20|4199.96|4199.56|4200.21|4199.81|4200.46|4200.06|4199.96|4199.56|313
1622736750000|2021-06-03 16:12:30|4200.46|4200.06|4200.21|4199.81|4200.46|4200.06|4200.21|4199.81|80
1622736760000|2021-06-03 16:12:40|4199.96|4199.56|4200.21|4199.81|4200.46|4200.06|4199.96|4199.56|198
1622736770000|2021-06-03 16:12:50|4199.96|4199.56|4199.96|4199.56|4199.96|4199.56|4199.83|4199.43|72
1622736780000|2021-06-03 16:13:00|4199.83|4199.43|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|161
1622736790000|2021-06-03 16:13:10|4199.83|4199.43|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|78
1622736800000|2021-06-03 16:13:20|4199.71|4199.31|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|78
1622736810000|2021-06-03 16:13:30|4200.08|4199.68|4200.46|4200.06|4200.46|4200.06|4200.08|4199.68|132
1622736820000|2021-06-03 16:13:40|4200.33|4199.93|4200.46|4200.06|4200.46|4200.06|4200.33|4199.93|60
1622736830000|2021-06-03 16:13:50|4200.33|4199.93|4200.21|4199.81|4200.33|4199.93|4200.21|4199.81|23
1622736840000|2021-06-03 16:14:00|4199.96|4199.56|4199.96|4199.56|4200.21|4199.81|4199.96|4199.56|173
1622736850000|2021-06-03 16:14:10|4199.83|4199.43|4199.71|4199.31|4199.96|4199.56|4199.71|4199.31|117
1622736860000|2021-06-03 16:14:20|4199.83|4199.43|4199.46|4199.06|4199.83|4199.43|4199.46|4199.06|145
1622736870000|2021-06-03 16:14:30|4199.21|4198.81|4199.46|4199.06|4199.46|4199.06|4198.83|4198.43|371
1622736880000|2021-06-03 16:14:40|4199.71|4199.31|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|260
1622736890000|2021-06-03 16:14:50|4199.33|4198.93|4198.71|4198.31|4199.33|4198.93|4198.71|4198.31|217
1622736900000|2021-06-03 16:15:00|4198.46|4198.06|4198.46|4198.06|4198.71|4198.31|4198.21|4197.81|774
1622736910000|2021-06-03 16:15:10|4198.58|4198.18|4198.96|4198.56|4198.96|4198.56|4198.33|4197.93|333
1622736920000|2021-06-03 16:15:20|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|113
1622736930000|2021-06-03 16:15:30|4199.08|4198.68|4199.46|4199.06|4199.46|4199.06|4198.96|4198.56|174
1622736940000|2021-06-03 16:15:40|4199.58|4199.18|4199.58|4199.18|4199.71|4199.31|4199.46|4199.06|184
1622736950000|2021-06-03 16:15:50|4199.71|4199.31|4198.96|4198.56|4199.71|4199.31|4198.96|4198.56|125
1622736960000|2021-06-03 16:16:00|4198.46|4198.06|4199.46|4199.06|4199.46|4199.06|4198.21|4197.81|528
1622736970000|2021-06-03 16:16:10|4199.21|4198.81|4199.21|4198.81|4199.46|4199.06|4199.21|4198.81|320
1622736980000|2021-06-03 16:16:20|||||||||116
1622736990000|2021-06-03 16:16:30|4198.96|4198.56|4199.21|4198.81|4199.46|4199.06|4198.96|4198.56|512
1622737000000|2021-06-03 16:16:40|4198.96|4198.56|4199.21|4198.81|4199.33|4198.93|4198.96|4198.56|332
1622737010000|2021-06-03 16:16:50|4199.08|4198.68|4199.21|4198.81|4199.21|4198.81|4198.96|4198.56|258
1622737020000|2021-06-03 16:17:00|4198.96|4198.56|4199.08|4198.68|4199.21|4198.81|4198.46|4198.06|234
1622737030000|2021-06-03 16:17:10|4198.96|4198.56|4198.96|4198.56|4199.21|4198.81|4198.71|4198.31|500
1622737040000|2021-06-03 16:17:20|4199.21|4198.81|4198.71|4198.31|4199.21|4198.81|4198.71|4198.31|526
1622737050000|2021-06-03 16:17:30|4198.46|4198.06|4198.58|4198.18|4198.71|4198.31|4198.46|4198.06|464
1622737060000|2021-06-03 16:17:40|4198.71|4198.31|4198.71|4198.31|4198.71|4198.31|4198.46|4198.06|164
1622737070000|2021-06-03 16:17:50|4198.46|4198.06|4198.21|4197.81|4198.46|4198.06|4198.21|4197.81|435
1622737080000|2021-06-03 16:18:00|4197.96|4197.56|4197.96|4197.56|4197.96|4197.56|4197.71|4197.31|695
1622737090000|2021-06-03 16:18:10|4198.08|4197.68|4198.21|4197.81|4198.46|4198.06|4198.08|4197.68|314
1622737100000|2021-06-03 16:18:20|4198.46|4198.06|4198.21|4197.81|4198.46|4198.06|4198.21|4197.81|1100
1622737110000|2021-06-03 16:18:30|4198.08|4197.68|4198.21|4197.81|4198.21|4197.81|4197.71|4197.31|251
1622737120000|2021-06-03 16:18:40|4198.33|4197.93|4197.96|4197.56|4198.33|4197.93|4197.71|4197.31|331
1622737130000|2021-06-03 16:18:50|4198.21|4197.81|4198.46|4198.06|4198.46|4198.06|4198.21|4197.81|167
1622737140000|2021-06-03 16:19:00|4198.58|4198.18|4199.71|4199.31|4199.71|4199.31|4198.58|4198.18|575
1622737150000|2021-06-03 16:19:10|4199.58|4199.18|4198.96|4198.56|4199.58|4199.18|4198.96|4198.56|333
1622737160000|2021-06-03 16:19:20|4198.71|4198.31|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|134
1622737170000|2021-06-03 16:19:30|4198.46|4198.06|4198.46|4198.06|4198.71|4198.31|4198.46|4198.06|1610
1622737180000|2021-06-03 16:19:40|4198.21|4197.81|4197.96|4197.56|4198.46|4198.06|4197.46|4197.06|712
1622737190000|2021-06-03 16:19:50|4198.08|4197.68|4197.71|4197.31|4198.21|4197.81|4197.46|4197.06|324
1622737200000|2021-06-03 16:20:00|4197.58|4197.18|4197.46|4197.06|4197.96|4197.56|4197.46|4197.06|352
1622737210000|2021-06-03 16:20:10|4197.21|4196.81|4197.21|4196.81|4197.71|4197.31|4196.96|4196.56|314
1622737220000|2021-06-03 16:20:20|4196.96|4196.56|4196.46|4196.06|4197.21|4196.81|4196.46|4196.06|691
1622737230000|2021-06-03 16:20:30|4196.71|4196.31|4195.96|4195.56|4196.71|4196.31|4195.96|4195.56|578
1622737240000|2021-06-03 16:20:40|4196.21|4195.81|4196.21|4195.81|4196.46|4196.06|4196.21|4195.81|332
1622737250000|2021-06-03 16:20:50|4195.96|4195.56|4195.96|4195.56|4195.96|4195.56|4195.96|4195.56|217
1622737260000|2021-06-03 16:21:00|4196.21|4195.81|4196.71|4196.31|4196.96|4196.56|4196.21|4195.81|802
1622737270000|2021-06-03 16:21:10|4196.58|4196.18|4196.96|4196.56|4196.96|4196.56|4196.21|4195.81|187
1622737280000|2021-06-03 16:21:20|4196.83|4196.43|4196.71|4196.31|4196.96|4196.56|4196.46|4196.06|163
1622737290000|2021-06-03 16:21:30|4196.46|4196.06|4196.21|4195.81|4196.46|4196.06|4196.21|4195.81|241
1622737300000|2021-06-03 16:21:40|4196.33|4195.93|4196.46|4196.06|4196.46|4196.06|4196.21|4195.81|582
1622737310000|2021-06-03 16:21:50|4196.58|4196.18|4196.58|4196.18|4196.71|4196.31|4196.46|4196.06|329
1622737320000|2021-06-03 16:22:00|4196.71|4196.31|4196.46|4196.06|4196.71|4196.31|4196.21|4195.81|236
1622737330000|2021-06-03 16:22:10|4196.21|4195.81|4194.96|4194.56|4196.33|4195.93|4194.96|4194.56|915
1622737340000|2021-06-03 16:22:20|4195.21|4194.81|4194.71|4194.31|4195.46|4195.06|4194.71|4194.31|399
1622737350000|2021-06-03 16:22:30|4194.46|4194.06|4194.46|4194.06|4194.71|4194.31|4194.46|4194.06|806
1622737360000|2021-06-03 16:22:40|4194.71|4194.31|4194.46|4194.06|4194.71|4194.31|4194.46|4194.06|229
1622737370000|2021-06-03 16:22:50|4194.71|4194.31|4195.21|4194.81|4195.21|4194.81|4194.71|4194.31|187
1622737380000|2021-06-03 16:23:00|4195.46|4195.06|4195.46|4195.06|4195.58|4195.18|4195.21|4194.81|360
1622737390000|2021-06-03 16:23:10|4195.71|4195.31|4195.21|4194.81|4195.71|4195.31|4195.21|4194.81|152
1622737400000|2021-06-03 16:23:20|4194.96|4194.56|4195.21|4194.81|4195.21|4194.81|4194.96|4194.56|42
1622737410000|2021-06-03 16:23:30|4194.96|4194.56|4194.96|4194.56|4195.21|4194.81|4194.96|4194.56|153
1622737420000|2021-06-03 16:23:40|4195.21|4194.81|4195.21|4194.81|4195.21|4194.81|4194.96|4194.56|99
1622737430000|2021-06-03 16:23:50|4195.46|4195.06|4195.46|4195.06|4195.46|4195.06|4195.21|4194.81|472
1622737440000|2021-06-03 16:24:00|4195.21|4194.81|4195.21|4194.81|4195.46|4195.06|4195.21|4194.81|180
1622737450000|2021-06-03 16:24:10|4195.46|4195.06|4195.71|4195.31|4195.71|4195.31|4195.21|4194.81|209
1622737460000|2021-06-03 16:24:20|4195.83|4195.43|4195.96|4195.56|4196.21|4195.81|4195.71|4195.31|474
1622737470000|2021-06-03 16:24:30|4195.71|4195.31|4195.71|4195.31|4195.71|4195.31|4195.71|4195.31|48
1622737480000|2021-06-03 16:24:40|4195.46|4195.06|4195.46|4195.06|4195.71|4195.31|4195.46|4195.06|140
1622737490000|2021-06-03 16:24:50|4195.58|4195.18|4195.46|4195.06|4195.58|4195.18|4195.46|4195.06|48
1622737500000|2021-06-03 16:25:00|4195.21|4194.81|4195.46|4195.06|4195.46|4195.06|4194.96|4194.56|328
1622737510000|2021-06-03 16:25:10|4195.58|4195.18|4195.71|4195.31|4195.71|4195.31|4195.46|4195.06|111
1622737520000|2021-06-03 16:25:20|4195.58|4195.18|4195.46|4195.06|4195.58|4195.18|4195.46|4195.06|196
1622737530000|2021-06-03 16:25:30|4195.21|4194.81|4195.46|4195.06|4195.46|4195.06|4195.21|4194.81|214
1622737540000|2021-06-03 16:25:40|4195.21|4194.81|4195.21|4194.81|4195.21|4194.81|4195.21|4194.81|22
1622737550000|2021-06-03 16:25:50|4194.96|4194.56|4195.21|4194.81|4195.21|4194.81|4194.96|4194.56|307
1622737560000|2021-06-03 16:26:00|4195.46|4195.06|4195.21|4194.81|4195.46|4195.06|4195.21|4194.81|124
1622737570000|2021-06-03 16:26:10|4195.33|4194.93|4195.46|4195.06|4195.46|4195.06|4195.21|4194.81|210
1622737580000|2021-06-03 16:26:20|4195.21|4194.81|4195.46|4195.06|4195.46|4195.06|4195.21|4194.81|119
1622737590000|2021-06-03 16:26:30|4195.33|4194.93|4195.71|4195.31|4195.71|4195.31|4195.33|4194.93|190
1622737600000|2021-06-03 16:26:40|4195.96|4195.56|4195.96|4195.56|4196.21|4195.81|4195.96|4195.56|107
1622737610000|2021-06-03 16:26:50|4196.21|4195.81|4194.96|4194.56|4196.21|4195.81|4194.96|4194.56|1720
1622737620000|2021-06-03 16:27:00|4195.21|4194.81|4195.71|4195.31|4195.71|4195.31|4195.21|4194.81|260
1622737630000|2021-06-03 16:27:10|4195.58|4195.18|4196.21|4195.81|4196.21|4195.81|4195.58|4195.18|74
1622737640000|2021-06-03 16:27:20|4195.96|4195.56|4195.96|4195.56|4195.96|4195.56|4195.96|4195.56|250
1622737650000|2021-06-03 16:27:30|4196.08|4195.68|4196.21|4195.81|4196.21|4195.81|4196.08|4195.68|79
1622737660000|2021-06-03 16:27:40|||||||||187
1622737670000|2021-06-03 16:27:50|4196.46|4196.06|4195.96|4195.56|4196.46|4196.06|4195.71|4195.31|386
1622737680000|2021-06-03 16:28:00|4196.08|4195.68|4196.71|4196.31|4196.71|4196.31|4196.08|4195.68|329
1622737690000|2021-06-03 16:28:10|4196.96|4196.56|4196.46|4196.06|4197.21|4196.81|4196.46|4196.06|338
1622737700000|2021-06-03 16:28:20|4196.71|4196.31|4196.46|4196.06|4196.71|4196.31|4196.21|4195.81|296
1622737710000|2021-06-03 16:28:30|4196.33|4195.93|4196.71|4196.31|4196.71|4196.31|4196.21|4195.81|218
1622737720000|2021-06-03 16:28:40|4196.96|4196.56|4197.21|4196.81|4197.21|4196.81|4196.96|4196.56|222
1622737730000|2021-06-03 16:28:50|4197.46|4197.06|4197.71|4197.31|4197.71|4197.31|4197.46|4197.06|281
1622737740000|2021-06-03 16:29:00|4197.46|4197.06|4197.46|4197.06|4197.71|4197.31|4197.21|4196.81|294
1622737750000|2021-06-03 16:29:10|4197.71|4197.31|4197.21|4196.81|4197.96|4197.56|4197.21|4196.81|264
1622737760000|2021-06-03 16:29:20|4197.33|4196.93|4197.71|4197.31|4197.71|4197.31|4197.33|4196.93|85
1622737770000|2021-06-03 16:29:30|4197.96|4197.56|4198.21|4197.81|4198.46|4198.06|4197.96|4197.56|299
1622737780000|2021-06-03 16:29:40|4198.33|4197.93|4198.21|4197.81|4198.46|4198.06|4198.21|4197.81|195
1622737790000|2021-06-03 16:29:50|4198.33|4197.93|4198.21|4197.81|4198.46|4198.06|4198.21|4197.81|199
1622737800000|2021-06-03 16:30:00|4197.96|4197.56|4197.96|4197.56|4198.21|4197.81|4197.71|4197.31|668
1622737810000|2021-06-03 16:30:10|4198.21|4197.81|4198.46|4198.06|4198.46|4198.06|4197.71|4197.31|281
1622737820000|2021-06-03 16:30:20|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|409
1622737830000|2021-06-03 16:30:30|4198.71|4198.31|4199.21|4198.81|4199.21|4198.81|4198.71|4198.31|312
1622737840000|2021-06-03 16:30:40|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.71|4198.31|245
1622737850000|2021-06-03 16:30:50|4199.08|4198.68|4198.96|4198.56|4199.21|4198.81|4198.96|4198.56|494
1622737860000|2021-06-03 16:31:00|4198.71|4198.31|4198.46|4198.06|4198.71|4198.31|4198.21|4197.81|288
1622737870000|2021-06-03 16:31:10|4198.33|4197.93|4197.96|4197.56|4198.33|4197.93|4197.96|4197.56|154
1622737880000|2021-06-03 16:31:20|4197.71|4197.31|4197.46|4197.06|4197.71|4197.31|4197.46|4197.06|122
1622737890000|2021-06-03 16:31:30|4196.96|4196.56|4196.96|4196.56|4197.46|4197.06|4196.96|4196.56|619
1622737900000|2021-06-03 16:31:40|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|4196.46|4196.06|511
1622737910000|2021-06-03 16:31:50|4197.33|4196.93|4197.21|4196.81|4197.46|4197.06|4196.96|4196.56|398
1622737920000|2021-06-03 16:32:00|4197.33|4196.93|4196.71|4196.31|4197.46|4197.06|4196.21|4195.81|649
1622737930000|2021-06-03 16:32:10|4196.96|4196.56|4196.96|4196.56|4197.08|4196.68|4196.46|4196.06|241
1622737940000|2021-06-03 16:32:20|4197.21|4196.81|4197.46|4197.06|4197.46|4197.06|4196.96|4196.56|187
1622737950000|2021-06-03 16:32:30|4197.21|4196.81|4197.46|4197.06|4197.46|4197.06|4197.21|4196.81|50
1622737960000|2021-06-03 16:32:40|4197.71|4197.31|4197.46|4197.06|4197.71|4197.31|4197.46|4197.06|151
1622737970000|2021-06-03 16:32:50|4197.21|4196.81|4197.46|4197.06|4197.71|4197.31|4197.21|4196.81|84
1622737980000|2021-06-03 16:33:00|4197.21|4196.81|4197.71|4197.31|4197.71|4197.31|4197.21|4196.81|204
1622737990000|2021-06-03 16:33:10|4197.46|4197.06|4197.46|4197.06|4197.71|4197.31|4197.46|4197.06|63
1622738000000|2021-06-03 16:33:20|4197.71|4197.31|4197.46|4197.06|4197.71|4197.31|4197.33|4196.93|192
1622738010000|2021-06-03 16:33:30|4197.58|4197.18|4197.21|4196.81|4197.58|4197.18|4197.21|4196.81|198
1622738020000|2021-06-03 16:33:40|4197.33|4196.93|4197.71|4197.31|4197.83|4197.43|4197.33|4196.93|118
1622738030000|2021-06-03 16:33:50|||||||||28
1622738040000|2021-06-03 16:34:00|4197.58|4197.18|4197.46|4197.06|4197.58|4197.18|4197.33|4196.93|95
1622738050000|2021-06-03 16:34:10|4197.58|4197.18|4197.46|4197.06|4197.58|4197.18|4197.21|4196.81|183
1622738060000|2021-06-03 16:34:20|4197.21|4196.81|4197.21|4196.81|4197.21|4196.81|4196.96|4196.56|363
1622738070000|2021-06-03 16:34:30|||||||||558
1622738080000|2021-06-03 16:34:40|||||||||583
1622738090000|2021-06-03 16:34:50|4196.96|4196.56|4197.21|4196.81|4197.21|4196.81|4196.96|4196.56|1171
1622738100000|2021-06-03 16:35:00|4197.08|4196.68|4197.46|4197.06|4197.46|4197.06|4196.96|4196.56|154
1622738110000|2021-06-03 16:35:10|4197.58|4197.18|4197.71|4197.31|4197.71|4197.31|4197.46|4197.06|100
1622738120000|2021-06-03 16:35:20|4197.46|4197.06|4197.71|4197.31|4197.71|4197.31|4197.46|4197.06|98
1622738130000|2021-06-03 16:35:30|4197.96|4197.56|4197.96|4197.56|4197.96|4197.56|4197.71|4197.31|120
1622738140000|2021-06-03 16:35:40|4197.83|4197.43|4197.71|4197.31|4197.83|4197.43|4197.46|4197.06|170
1622738150000|2021-06-03 16:35:50|4197.83|4197.43|4197.46|4197.06|4197.83|4197.43|4197.46|4197.06|124
1622738160000|2021-06-03 16:36:00|4197.71|4197.31|4197.21|4196.81|4197.71|4197.31|4197.21|4196.81|280
1622738170000|2021-06-03 16:36:10|||||||||16
1622738180000|2021-06-03 16:36:20|4197.46|4197.06|4197.71|4197.31|4197.71|4197.31|4197.46|4197.06|41
1622738190000|2021-06-03 16:36:30|||||||||8
1622738200000|2021-06-03 16:36:40|4197.83|4197.43|4197.96|4197.56|4197.96|4197.56|4197.71|4197.31|101
1622738210000|2021-06-03 16:36:50|4198.08|4197.68|4198.21|4197.81|4198.33|4197.93|4197.96|4197.56|134
1622738220000|2021-06-03 16:37:00|4198.46|4198.06|4198.46|4198.06|4198.71|4198.31|4198.21|4197.81|424
1622738230000|2021-06-03 16:37:10|4198.21|4197.81|4198.46|4198.06|4198.46|4198.06|4198.21|4197.81|77
1622738240000|2021-06-03 16:37:20|4198.33|4197.93|4198.21|4197.81|4198.33|4197.93|4198.21|4197.81|23
1622738250000|2021-06-03 16:37:30|||||||||74
1622738260000|2021-06-03 16:37:40|4198.33|4197.93|4198.71|4198.31|4198.71|4198.31|4198.21|4197.81|220
1622738270000|2021-06-03 16:37:50|||||||||15
1622738280000|2021-06-03 16:38:00|4198.46|4198.06|4198.71|4198.31|4198.96|4198.56|4198.46|4198.06|223
1622738290000|2021-06-03 16:38:10|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|4198.96|4198.56|67
1622738300000|2021-06-03 16:38:20|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|344
1622738310000|2021-06-03 16:38:30|4199.46|4199.06|4199.21|4198.81|4199.58|4199.18|4199.21|4198.81|488
1622738320000|2021-06-03 16:38:40|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|50
1622738330000|2021-06-03 16:38:50|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|4199.21|4198.81|141
1622738340000|2021-06-03 16:39:00|4199.46|4199.06|4199.46|4199.06|4199.46|4199.06|4199.21|4198.81|182
1622738350000|2021-06-03 16:39:10|4199.58|4199.18|4199.46|4199.06|4199.71|4199.31|4199.46|4199.06|191
1622738360000|2021-06-03 16:39:20|4199.71|4199.31|4199.71|4199.31|4199.71|4199.31|4199.71|4199.31|112
1622738370000|2021-06-03 16:39:30|4199.96|4199.56|4199.96|4199.56|4199.96|4199.56|4199.71|4199.31|151
1622738380000|2021-06-03 16:39:40|4200.21|4199.81|4200.21|4199.81|4200.21|4199.81|4200.21|4199.81|132
1622738390000|2021-06-03 16:39:50|4200.33|4199.93|4200.21|4199.81|4200.33|4199.93|4200.21|4199.81|189
1622738400000|2021-06-03 16:40:00|4200.46|4200.06|4200.71|4200.31|4200.71|4200.31|4200.21|4199.81|334
1622738410000|2021-06-03 16:40:10|4200.96|4200.56|4200.71|4200.31|4200.96|4200.56|4200.71|4200.31|190
1622738420000|2021-06-03 16:40:20|4200.96|4200.56|4200.71|4200.31|4200.96|4200.56|4200.71|4200.31|96
1622738430000|2021-06-03 16:40:30|4200.83|4200.43|4201.21|4200.81|4201.21|4200.81|4200.83|4200.43|150
1622738440000|2021-06-03 16:40:40|||||||||81
1622738450000|2021-06-03 16:40:50|4201.08|4200.68|4200.96|4200.56|4201.21|4200.81|4200.96|4200.56|279
1622738460000|2021-06-03 16:41:00|4200.83|4200.43|4200.96|4200.56|4200.96|4200.56|4200.71|4200.31|228
1622738470000|2021-06-03 16:41:10|4200.83|4200.43|4201.21|4200.81|4201.21|4200.81|4200.83|4200.43|162
1622738480000|2021-06-03 16:41:20|||||||||21
1622738490000|2021-06-03 16:41:30|4201.08|4200.68|4200.96|4200.56|4201.08|4200.68|4200.96|4200.56|56
1622738500000|2021-06-03 16:41:40|4201.08|4200.68|4201.21|4200.81|4201.21|4200.81|4201.08|4200.68|115
1622738510000|2021-06-03 16:41:50|4201.33|4200.93|4201.32|4200.92|4201.46|4201.06|4201.07|4200.67|216
1622738520000|2021-06-03 16:42:00|4201.27|4200.87|4201.37|4200.97|4201.72|4201.32|4201.22|4200.82|499
1622738530000|2021-06-03 16:42:10|4201.12|4200.72|4201.12|4200.72|4201.12|4200.72|4201.12|4200.72|80
1622738540000|2021-06-03 16:42:20|||||||||90
1622738550000|2021-06-03 16:42:30|4200.87|4200.47|4200.87|4200.47|4201.12|4200.72|4200.62|4200.22|256
1622738560000|2021-06-03 16:42:40|4200.74|4200.34|4200.62|4200.22|4200.87|4200.47|4200.62|4200.22|96
1622738570000|2021-06-03 16:42:50|||||||||6
1622738580000|2021-06-03 16:43:00|4200.74|4200.34|4200.62|4200.22|4200.87|4200.47|4200.62|4200.22|197
1622738590000|2021-06-03 16:43:10|4200.87|4200.47|4200.87|4200.47|4200.87|4200.47|4200.87|4200.47|98
1622738600000|2021-06-03 16:43:20|4201.12|4200.72|4201.12|4200.72|4201.12|4200.72|4201.12|4200.72|135
1622738610000|2021-06-03 16:43:30|4201.24|4200.84|4201.62|4201.22|4201.62|4201.22|4201.24|4200.84|110
1622738620000|2021-06-03 16:43:40|4201.37|4200.97|4201.37|4200.97|4201.37|4200.97|4201.37|4200.97|79
1622738630000|2021-06-03 16:43:50|4201.12|4200.72|4201.37|4200.97|4201.37|4200.97|4201.12|4200.72|114
1622738640000|2021-06-03 16:44:00|4201.49|4201.09|4201.62|4201.22|4201.87|4201.47|4201.37|4200.97|729
1622738650000|2021-06-03 16:44:10|4201.87|4201.47|4201.62|4201.22|4201.87|4201.47|4201.62|4201.22|148
1622738660000|2021-06-03 16:44:20|4201.74|4201.34|4201.62|4201.22|4201.87|4201.47|4201.62|4201.22|59
1622738670000|2021-06-03 16:44:30|4201.49|4201.09|4201.62|4201.22|4201.74|4201.34|4201.49|4201.09|104
1622738680000|2021-06-03 16:44:40|4201.49|4201.09|4201.37|4200.97|4201.62|4201.22|4201.37|4200.97|158
1622738690000|2021-06-03 16:44:50|4201.62|4201.22|4201.62|4201.22|4201.62|4201.22|4201.37|4200.97|93
1622738700000|2021-06-03 16:45:00|4201.49|4201.09|4201.87|4201.47|4201.87|4201.47|4201.12|4200.72|178
1622738710000|2021-06-03 16:45:10|4201.99|4201.59|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|127
1622738720000|2021-06-03 16:45:20|4201.74|4201.34|4201.87|4201.47|4201.87|4201.47|4201.62|4201.22|180
1622738730000|2021-06-03 16:45:30|4202.12|4201.72|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|227
1622738740000|2021-06-03 16:45:40|4201.99|4201.59|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|102
1622738750000|2021-06-03 16:45:50|4201.99|4201.59|4202.12|4201.72|4202.12|4201.72|4201.99|4201.59|60
1622738760000|2021-06-03 16:46:00|4201.99|4201.59|4202.12|4201.72|4202.12|4201.72|4201.99|4201.59|76
1622738770000|2021-06-03 16:46:10|4201.99|4201.59|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|114
1622738780000|2021-06-03 16:46:20|4202.12|4201.72|4201.99|4201.59|4202.12|4201.72|4201.99|4201.59|132
1622738790000|2021-06-03 16:46:30|4201.87|4201.47|4201.87|4201.47|4201.87|4201.47|4201.62|4201.22|189
1622738800000|2021-06-03 16:46:40|4201.74|4201.34|4201.12|4200.72|4201.87|4201.47|4201.12|4200.72|224
1622738810000|2021-06-03 16:46:50|4201.37|4200.97|4201.12|4200.72|4201.37|4200.97|4201.12|4200.72|199
1622738820000|2021-06-03 16:47:00|4200.87|4200.47|4201.12|4200.72|4201.12|4200.72|4200.87|4200.47|103
1622738830000|2021-06-03 16:47:10|4200.87|4200.47|4200.62|4200.22|4200.87|4200.47|4200.62|4200.22|85
1622738840000|2021-06-03 16:47:20|4200.49|4200.09|4200.37|4199.97|4200.62|4200.22|4200.37|4199.97|212
1622738850000|2021-06-03 16:47:30|4200.49|4200.09|4200.62|4200.22|4200.62|4200.22|4200.49|4200.09|62
1622738860000|2021-06-03 16:47:40|4200.49|4200.09|4200.37|4199.97|4200.49|4200.09|4200.37|4199.97|278
1622738870000|2021-06-03 16:47:50|4200.62|4200.22|4200.87|4200.47|4200.87|4200.47|4200.49|4200.09|566
1622738880000|2021-06-03 16:48:00|4200.74|4200.34|4200.37|4199.97|4200.74|4200.34|4200.12|4199.72|966
1622738890000|2021-06-03 16:48:10|4200.49|4200.09|4200.37|4199.97|4200.49|4200.09|4200.37|4199.97|128
1622738900000|2021-06-03 16:48:20|||||||||5
1622738910000|2021-06-03 16:48:30|4200.62|4200.22|4200.62|4200.22|4200.62|4200.22|4200.62|4200.22|131
1622738920000|2021-06-03 16:48:40|||||||||3
1622738930000|2021-06-03 16:48:50|4200.49|4200.09|4200.12|4199.72|4200.62|4200.22|4200.12|4199.72|368
1622738940000|2021-06-03 16:49:00|4200.37|4199.97|4200.12|4199.72|4200.62|4200.22|4200.12|4199.72|497
1622738950000|2021-06-03 16:49:10|4200.37|4199.97|4200.12|4199.72|4200.37|4199.97|4200.12|4199.72|339
1622738960000|2021-06-03 16:49:20|4199.87|4199.47|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|243
1622738970000|2021-06-03 16:49:30|4199.99|4199.59|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|73
1622738980000|2021-06-03 16:49:40|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|252
1622738990000|2021-06-03 16:49:50|||||||||56
1622739000000|2021-06-03 16:50:00|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|251
1622739010000|2021-06-03 16:50:10|4199.87|4199.47|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|71
1622739020000|2021-06-03 16:50:20|4199.87|4199.47|4199.74|4199.34|4200.12|4199.72|4199.74|4199.34|182
1622739030000|2021-06-03 16:50:30|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|39
1622739040000|2021-06-03 16:50:40|4199.87|4199.47|4200.12|4199.72|4200.12|4199.72|4199.62|4199.22|185
1622739050000|2021-06-03 16:50:50|4199.99|4199.59|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|86
1622739060000|2021-06-03 16:51:00|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|173
1622739070000|2021-06-03 16:51:10|4199.62|4199.22|4199.37|4198.97|4199.62|4199.22|4199.37|4198.97|122
1622739080000|2021-06-03 16:51:20|||||||||122
1622739090000|2021-06-03 16:51:30|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|108
1622739100000|2021-06-03 16:51:40|4198.99|4198.59|4198.62|4198.22|4199.12|4198.72|4198.37|4197.97|2494
1622739110000|2021-06-03 16:51:50|4198.37|4197.97|4198.12|4197.72|4198.37|4197.97|4197.62|4197.22|1542
1622739120000|2021-06-03 16:52:00|4198.24|4197.84|4197.87|4197.47|4198.62|4198.22|4197.87|4197.47|1144
1622739130000|2021-06-03 16:52:10|4197.62|4197.22|4198.12|4197.72|4198.37|4197.97|4197.62|4197.22|304
1622739140000|2021-06-03 16:52:20|4198.37|4197.97|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|212
1622739150000|2021-06-03 16:52:30|4198.37|4197.97|4198.37|4197.97|4198.37|4197.97|4198.12|4197.72|311
1622739160000|2021-06-03 16:52:40|4198.62|4198.22|4198.62|4198.22|4198.62|4198.22|4198.62|4198.22|88
1622739170000|2021-06-03 16:52:50|4198.74|4198.34|4198.87|4198.47|4198.87|4198.47|4198.62|4198.22|387
1622739180000|2021-06-03 16:53:00|4198.62|4198.22|4198.37|4197.97|4198.62|4198.22|4198.37|4197.97|131
1622739190000|2021-06-03 16:53:10|4198.12|4197.72|4198.12|4197.72|4198.12|4197.72|4197.87|4197.47|162
1622739200000|2021-06-03 16:53:20|4197.99|4197.59|4197.74|4197.34|4197.99|4197.59|4197.62|4197.22|326
1622739210000|2021-06-03 16:53:30|4197.62|4197.22|4197.37|4196.97|4197.62|4197.22|4197.37|4196.97|416
1622739220000|2021-06-03 16:53:40|||||||||45
1622739230000|2021-06-03 16:53:50|4197.12|4196.72|4197.12|4196.72|4197.12|4196.72|4197.12|4196.72|176
1622739240000|2021-06-03 16:54:00|4196.99|4196.59|4197.62|4197.22|4197.62|4197.22|4196.87|4196.47|710
1622739250000|2021-06-03 16:54:10|4197.74|4197.34|4197.87|4197.47|4197.87|4197.47|4197.62|4197.22|256
1622739260000|2021-06-03 16:54:20|4197.74|4197.34|4197.62|4197.22|4197.74|4197.34|4197.37|4196.97|189
1622739270000|2021-06-03 16:54:30|||||||||26
1622739280000|2021-06-03 16:54:40|4197.87|4197.47|4197.87|4197.47|4197.87|4197.47|4197.74|4197.34|252
1622739290000|2021-06-03 16:54:50|4197.74|4197.34|4197.87|4197.47|4197.87|4197.47|4197.62|4197.22|180
1622739300000|2021-06-03 16:55:00|4197.74|4197.34|4197.62|4197.22|4197.87|4197.47|4197.62|4197.22|146
1622739310000|2021-06-03 16:55:10|4197.87|4197.47|4197.87|4197.47|4197.87|4197.47|4197.87|4197.47|36
1622739320000|2021-06-03 16:55:20|||||||||132
1622739330000|2021-06-03 16:55:30|4197.62|4197.22|4197.12|4196.72|4197.74|4197.34|4197.12|4196.72|177
1622739340000|2021-06-03 16:55:40|4196.87|4196.47|4197.12|4196.72|4197.12|4196.72|4196.87|4196.47|170
1622739350000|2021-06-03 16:55:50|4197.24|4196.84|4197.37|4196.97|4197.37|4196.97|4197.24|4196.84|352
1622739360000|2021-06-03 16:56:00|4197.87|4197.47|4197.87|4197.47|4198.12|4197.72|4197.62|4197.22|363
1622739370000|2021-06-03 16:56:10|||||||||76
1622739380000|2021-06-03 16:56:20|4198.12|4197.72|4198.12|4197.72|4198.12|4197.72|4197.87|4197.47|574
1622739390000|2021-06-03 16:56:30|||||||||17
1622739400000|2021-06-03 16:56:40|||||||||33
1622739410000|2021-06-03 16:56:50|||||||||28
1622739420000|2021-06-03 16:57:00|||||||||84
1622739430000|2021-06-03 16:57:10|4197.87|4197.47|4198.12|4197.72|4198.12|4197.72|4197.87|4197.47|776
1622739440000|2021-06-03 16:57:20|||||||||16
1622739450000|2021-06-03 16:57:30|4197.87|4197.47|4197.62|4197.22|4197.87|4197.47|4197.62|4197.22|360
1622739460000|2021-06-03 16:57:40|||||||||11
1622739470000|2021-06-03 16:57:50|4197.37|4196.97|4197.62|4197.22|4197.62|4197.22|4197.37|4196.97|159
1622739480000|2021-06-03 16:58:00|4197.87|4197.47|4197.87|4197.47|4197.87|4197.47|4197.74|4197.34|98
1622739490000|2021-06-03 16:58:10|4198.12|4197.72|4198.12|4197.72|4198.37|4197.97|4197.87|4197.47|222
1622739500000|2021-06-03 16:58:20|4198.37|4197.97|4198.37|4197.97|4198.37|4197.97|4198.37|4197.97|97
1622739510000|2021-06-03 16:58:30|4198.49|4198.09|4198.87|4198.47|4198.87|4198.47|4198.49|4198.09|185
1622739520000|2021-06-03 16:58:40|4199.12|4198.72|4199.37|4198.97|4199.62|4199.22|4199.12|4198.72|242
1622739530000|2021-06-03 16:58:50|4199.12|4198.72|4199.12|4198.72|4199.37|4198.97|4199.12|4198.72|205
1622739540000|2021-06-03 16:59:00|4199.24|4198.84|4199.62|4199.22|4199.62|4199.22|4199.24|4198.84|189
1622739550000|2021-06-03 16:59:10|4199.37|4198.97|4199.37|4198.97|4199.49|4199.09|4199.12|4198.72|122
1622739560000|2021-06-03 16:59:20|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|83
1622739570000|2021-06-03 16:59:30|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|672
1622739580000|2021-06-03 16:59:40|4200.12|4199.72|4200.12|4199.72|4200.37|4199.97|4199.87|4199.47|177
1622739590000|2021-06-03 16:59:50|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|4200.12|4199.72|158
1622739600000|2021-06-03 17:00:00|4200.12|4199.72|4200.12|4199.72|4200.37|4199.97|4200.12|4199.72|170
1622739610000|2021-06-03 17:00:10|4199.87|4199.47|4199.37|4198.97|4199.87|4199.47|4199.24|4198.84|214
1622739620000|2021-06-03 17:00:20|4199.24|4198.84|4199.37|4198.97|4199.62|4199.22|4199.24|4198.84|164
1622739630000|2021-06-03 17:00:30|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|399
1622739640000|2021-06-03 17:00:40|4198.87|4198.47|4198.87|4198.47|4199.12|4198.72|4198.87|4198.47|93
1622739650000|2021-06-03 17:00:50|4198.62|4198.22|4198.37|4197.97|4198.74|4198.34|4198.37|4197.97|224
1622739660000|2021-06-03 17:01:00|4198.62|4198.22|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|401
1622739670000|2021-06-03 17:01:10|4198.87|4198.47|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|325
1622739680000|2021-06-03 17:01:20|4198.87|4198.47|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|302
1622739690000|2021-06-03 17:01:30|4199.37|4198.97|4199.24|4198.84|4199.37|4198.97|4199.12|4198.72|205
1622739700000|2021-06-03 17:01:40|4199.12|4198.72|4199.12|4198.72|4199.24|4198.84|4199.12|4198.72|91
1622739710000|2021-06-03 17:01:50|4198.99|4198.59|4199.37|4198.97|4199.37|4198.97|4198.87|4198.47|366
1622739720000|2021-06-03 17:02:00|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4198.62|4198.22|496
1622739730000|2021-06-03 17:02:10|4199.37|4198.97|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|95
1622739740000|2021-06-03 17:02:20|4199.87|4199.47|4199.49|4199.09|4199.87|4199.47|4199.37|4198.97|224
1622739750000|2021-06-03 17:02:30|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|35
1622739760000|2021-06-03 17:02:40|4199.87|4199.47|4199.62|4199.22|4199.87|4199.47|4199.62|4199.22|95
1622739770000|2021-06-03 17:02:50|4199.87|4199.47|4200.12|4199.72|4200.12|4199.72|4199.62|4199.22|205
1622739780000|2021-06-03 17:03:00|4199.87|4199.47|4199.37|4198.97|4200.12|4199.72|4199.37|4198.97|201
1622739790000|2021-06-03 17:03:10|4199.49|4199.09|4199.62|4199.22|4199.62|4199.22|4199.49|4199.09|102
1622739800000|2021-06-03 17:03:20|4199.49|4199.09|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|137
1622739810000|2021-06-03 17:03:30|4199.87|4199.47|4199.62|4199.22|4199.87|4199.47|4199.62|4199.22|269
1622739820000|2021-06-03 17:03:40|4199.49|4199.09|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|386
1622739830000|2021-06-03 17:03:50|4199.49|4199.09|4199.62|4199.22|4199.87|4199.47|4199.37|4198.97|127
1622739840000|2021-06-03 17:04:00|4199.49|4199.09|4199.24|4198.84|4199.49|4199.09|4199.12|4198.72|204
1622739850000|2021-06-03 17:04:10|4199.12|4198.72|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|101
1622739860000|2021-06-03 17:04:20|4199.49|4199.09|4199.12|4198.72|4199.62|4199.22|4199.12|4198.72|258
1622739870000|2021-06-03 17:04:30|4199.24|4198.84|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|82
1622739880000|2021-06-03 17:04:40|4199.24|4198.84|4199.12|4198.72|4199.24|4198.84|4199.12|4198.72|64
1622739890000|2021-06-03 17:04:50|4199.37|4198.97|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|109
1622739900000|2021-06-03 17:05:00|4199.24|4198.84|4199.12|4198.72|4199.37|4198.97|4199.12|4198.72|167
1622739910000|2021-06-03 17:05:10|4198.99|4198.59|4198.87|4198.47|4199.12|4198.72|4198.87|4198.47|112
1622739920000|2021-06-03 17:05:20|4198.62|4198.22|4198.37|4197.97|4198.62|4198.22|4198.12|4197.72|485
1622739930000|2021-06-03 17:05:30|4198.62|4198.22|4198.62|4198.22|4198.87|4198.47|4198.37|4197.97|295
1622739940000|2021-06-03 17:05:40|4198.87|4198.47|4198.74|4198.34|4199.12|4198.72|4198.62|4198.22|266
1622739950000|2021-06-03 17:05:50|4198.87|4198.47|4198.87|4198.47|4198.87|4198.47|4198.62|4198.22|133
1622739960000|2021-06-03 17:06:00|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|189
1622739970000|2021-06-03 17:06:10|||||||||67
1622739980000|2021-06-03 17:06:20|4199.24|4198.84|4199.12|4198.72|4199.24|4198.84|4199.12|4198.72|80
1622739990000|2021-06-03 17:06:30|4199.24|4198.84|4199.37|4198.97|4199.62|4199.22|4199.12|4198.72|196
1622740000000|2021-06-03 17:06:40|||||||||6
1622740010000|2021-06-03 17:06:50|4199.12|4198.72|4198.87|4198.47|4199.12|4198.72|4198.62|4198.22|199
1622740020000|2021-06-03 17:07:00|4198.74|4198.34|4198.87|4198.47|4199.12|4198.72|4198.62|4198.22|83
1622740040000|2021-06-03 17:07:20|4198.74|4198.34|4198.87|4198.47|4198.87|4198.47|4198.74|4198.34|61
1622740050000|2021-06-03 17:07:30|4198.74|4198.34|4198.87|4198.47|4198.87|4198.47|4198.62|4198.22|104
1622740060000|2021-06-03 17:07:40|4199.12|4198.72|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|184
1622740070000|2021-06-03 17:07:50|4199.12|4198.72|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|68
1622740080000|2021-06-03 17:08:00|4199.49|4199.09|4199.12|4198.72|4199.49|4199.09|4199.12|4198.72|178
1622740090000|2021-06-03 17:08:10|4199.24|4198.84|4199.12|4198.72|4199.37|4198.97|4199.12|4198.72|83
1622740100000|2021-06-03 17:08:20|4199.24|4198.84|4199.87|4199.47|4199.87|4199.47|4199.12|4198.72|274
1622740110000|2021-06-03 17:08:30|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|4199.49|4199.09|126
1622740120000|2021-06-03 17:08:40|4199.37|4198.97|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|79
1622740130000|2021-06-03 17:08:50|4199.49|4199.09|4199.37|4198.97|4199.62|4199.22|4199.37|4198.97|88
1622740140000|2021-06-03 17:09:00|4199.12|4198.72|4196.37|4195.97|4199.12|4198.72|4196.12|4195.72|5956
1622740150000|2021-06-03 17:09:10|4195.62|4195.22|4196.62|4196.22|4196.62|4196.22|4193.37|4192.97|3987
1622740160000|2021-06-03 17:09:20|4196.37|4195.97|4196.62|4196.22|4196.87|4196.47|4196.37|4195.97|669
1622740170000|2021-06-03 17:09:30|4196.87|4196.47|4197.12|4196.72|4197.24|4196.84|4196.12|4195.72|624
1622740180000|2021-06-03 17:09:40|4196.87|4196.47|4197.62|4197.22|4198.12|4197.72|4196.87|4196.47|1119
1622740190000|2021-06-03 17:09:50|4197.37|4196.97|4198.87|4198.47|4198.87|4198.47|4197.37|4196.97|1088
1622740200000|2021-06-03 17:10:00|4199.37|4198.97|4201.12|4200.72|4201.12|4200.72|4199.37|4198.97|1837
1622740210000|2021-06-03 17:10:10|4200.87|4200.47|4199.62|4199.22|4201.12|4200.72|4199.62|4199.22|906
1622740220000|2021-06-03 17:10:20|4199.49|4199.09|4199.37|4198.97|4199.62|4199.22|4198.87|4198.47|611
1622740230000|2021-06-03 17:10:30|4199.62|4199.22|4200.37|4199.97|4200.37|4199.97|4199.62|4199.22|402
1622740240000|2021-06-03 17:10:40|4200.12|4199.72|4199.12|4198.72|4200.12|4199.72|4199.12|4198.72|514
1622740250000|2021-06-03 17:10:50|4198.87|4198.47|4198.87|4198.47|4198.99|4198.59|4198.62|4198.22|377
1622740260000|2021-06-03 17:11:00|4198.62|4198.22|4198.87|4198.47|4198.87|4198.47|4198.37|4197.97|610
1622740270000|2021-06-03 17:11:10|4198.62|4198.22|4198.37|4197.97|4198.62|4198.22|4197.87|4197.47|514
1622740280000|2021-06-03 17:11:20|4198.24|4197.84|4197.37|4196.97|4198.37|4197.97|4197.24|4196.84|331
1622740290000|2021-06-03 17:11:30|4197.62|4197.22|4197.87|4197.47|4198.12|4197.72|4197.62|4197.22|687
1622740300000|2021-06-03 17:11:40|4198.12|4197.72|4198.12|4197.72|4198.37|4197.97|4197.99|4197.59|455
1622740310000|2021-06-03 17:11:50|4197.87|4197.47|4198.37|4197.97|4198.62|4198.22|4197.87|4197.47|332
1622740320000|2021-06-03 17:12:00|4198.49|4198.09|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|470
1622740330000|2021-06-03 17:12:10|4198.87|4198.47|4198.37|4197.97|4198.87|4198.47|4198.37|4197.97|168
1622740340000|2021-06-03 17:12:20|4198.62|4198.22|4199.12|4198.72|4199.12|4198.72|4198.37|4197.97|362
1622740350000|2021-06-03 17:12:30|4198.99|4198.59|4198.87|4198.47|4199.12|4198.72|4198.87|4198.47|191
1622740360000|2021-06-03 17:12:40|4198.99|4198.59|4198.87|4198.47|4199.12|4198.72|4198.87|4198.47|96
1622740370000|2021-06-03 17:12:50|4198.74|4198.34|4198.62|4198.22|4198.87|4198.47|4198.62|4198.22|189
1622740380000|2021-06-03 17:13:00|4198.37|4197.97|4198.12|4197.72|4198.62|4198.22|4198.12|4197.72|301
1622740390000|2021-06-03 17:13:10|4197.87|4197.47|4197.37|4196.97|4197.87|4197.47|4196.87|4196.47|982
1622740400000|2021-06-03 17:13:20|4197.62|4197.22|4197.62|4197.22|4198.12|4197.72|4197.62|4197.22|1109
1622740410000|2021-06-03 17:13:30|4197.87|4197.47|4198.62|4198.22|4198.62|4198.22|4197.87|4197.47|401
1622740420000|2021-06-03 17:13:40|4198.74|4198.34|4198.87|4198.47|4198.87|4198.47|4198.62|4198.22|355
1622740430000|2021-06-03 17:13:50|4198.74|4198.34|4198.24|4197.84|4198.74|4198.34|4197.99|4197.59|295
1622740440000|2021-06-03 17:14:00|4198.12|4197.72|4198.12|4197.72|4198.62|4198.22|4198.12|4197.72|348
1622740450000|2021-06-03 17:14:10|4198.24|4197.84|4198.12|4197.72|4198.37|4197.97|4197.62|4197.22|274
1622740460000|2021-06-03 17:14:20|4198.37|4197.97|4197.37|4196.97|4198.37|4197.97|4197.37|4196.97|312
1622740470000|2021-06-03 17:14:30|4197.24|4196.84|4197.62|4197.22|4197.62|4197.22|4197.12|4196.72|270
1622740480000|2021-06-03 17:14:40|4197.49|4197.09|4197.37|4196.97|4197.87|4197.47|4197.37|4196.97|93
1622740490000|2021-06-03 17:14:50|4197.12|4196.72|4197.12|4196.72|4197.37|4196.97|4196.87|4196.47|248
1622740500000|2021-06-03 17:15:00|4197.37|4196.97|4197.12|4196.72|4197.37|4196.97|4196.62|4196.22|481
1622740510000|2021-06-03 17:15:10|4197.37|4196.97|4197.62|4197.22|4197.87|4197.47|4197.37|4196.97|242
1622740520000|2021-06-03 17:15:20|4197.37|4196.97|4197.12|4196.72|4197.37|4196.97|4197.12|4196.72|141
1622740530000|2021-06-03 17:15:30|4197.37|4196.97|4197.12|4196.72|4197.37|4196.97|4197.12|4196.72|53
1622740540000|2021-06-03 17:15:40|4197.24|4196.84|4197.62|4197.22|4197.87|4197.47|4197.24|4196.84|98
1622740550000|2021-06-03 17:15:50|4197.87|4197.47|4198.12|4197.72|4198.37|4197.97|4197.87|4197.47|249
1622740560000|2021-06-03 17:16:00|4197.87|4197.47|4197.87|4197.47|4197.87|4197.47|4197.37|4196.97|185
1622740570000|2021-06-03 17:16:10|4198.12|4197.72|4198.12|4197.72|4198.37|4197.97|4197.99|4197.59|170
1622740580000|2021-06-03 17:16:20|4198.37|4197.97|4198.12|4197.72|4198.37|4197.97|4198.12|4197.72|63
1622740590000|2021-06-03 17:16:30|4198.37|4197.97|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|111
1622740600000|2021-06-03 17:16:40|4198.49|4198.09|4198.37|4197.97|4198.62|4198.22|4198.37|4197.97|133
1622740610000|2021-06-03 17:16:50|4198.24|4197.84|4198.12|4197.72|4198.24|4197.84|4197.99|4197.59|198
1622740620000|2021-06-03 17:17:00|||||||||4
1622740630000|2021-06-03 17:17:10|4198.37|4197.97|4198.37|4197.97|4198.62|4198.22|4198.12|4197.72|154
1622740640000|2021-06-03 17:17:20|4198.49|4198.09|4198.62|4198.22|4198.87|4198.47|4198.37|4197.97|209
1622740650000|2021-06-03 17:17:30|4198.87|4198.47|4198.62|4198.22|4198.87|4198.47|4198.62|4198.22|70
1622740660000|2021-06-03 17:17:40|4198.87|4198.47|4198.87|4198.47|4198.87|4198.47|4198.62|4198.22|75
1622740670000|2021-06-03 17:17:50|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|154
1622740680000|2021-06-03 17:18:00|4198.99|4198.59|4198.62|4198.22|4198.99|4198.59|4198.62|4198.22|83
1622740690000|2021-06-03 17:18:10|4198.37|4197.97|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|62
1622740700000|2021-06-03 17:18:20|4198.37|4197.97|4198.37|4197.97|4198.49|4198.09|4198.37|4197.97|66
1622740710000|2021-06-03 17:18:30|4198.49|4198.09|4198.87|4198.47|4198.87|4198.47|4198.37|4197.97|170
1622740720000|2021-06-03 17:18:40|4198.62|4198.22|4198.37|4197.97|4198.62|4198.22|4198.37|4197.97|49
1622740730000|2021-06-03 17:18:50|4198.49|4198.09|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|73
1622740740000|2021-06-03 17:19:00|4198.87|4198.47|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|564
1622740750000|2021-06-03 17:19:10|4199.37|4198.97|4198.99|4198.59|4199.62|4199.22|4198.87|4198.47|351
1622740760000|2021-06-03 17:19:20|4199.12|4198.72|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|530
1622740770000|2021-06-03 17:19:30|4199.12|4198.72|4199.12|4198.72|4199.37|4198.97|4199.12|4198.72|731
1622740780000|2021-06-03 17:19:40|4199.37|4198.97|4199.37|4198.97|4199.49|4199.09|4199.12|4198.72|115
1622740790000|2021-06-03 17:19:50|4199.49|4199.09|4199.74|4199.34|4199.74|4199.34|4199.37|4198.97|69
1622740800000|2021-06-03 17:20:00|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.62|4199.22|230
1622740810000|2021-06-03 17:20:10|4199.62|4199.22|4199.87|4199.47|4199.99|4199.59|4199.62|4199.22|147
1622740820000|2021-06-03 17:20:20|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|115
1622740830000|2021-06-03 17:20:30|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|135
1622740840000|2021-06-03 17:20:40|4199.99|4199.59|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|70
1622740850000|2021-06-03 17:20:50|4199.99|4199.59|4200.24|4199.84|4200.37|4199.97|4199.99|4199.59|97
1622740860000|2021-06-03 17:21:00|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|98
1622740870000|2021-06-03 17:21:10|4200.12|4199.72|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|140
1622740880000|2021-06-03 17:21:20|4199.99|4199.59|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|142
1622740890000|2021-06-03 17:21:30|4200.37|4199.97|4200.12|4199.72|4200.37|4199.97|4200.12|4199.72|230
1622740900000|2021-06-03 17:21:40|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|196
1622740910000|2021-06-03 17:21:50|||||||||25
1622740920000|2021-06-03 17:22:00|4199.99|4199.59|4200.12|4199.72|4200.37|4199.97|4199.99|4199.59|56
1622740930000|2021-06-03 17:22:10|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|239
1622740940000|2021-06-03 17:22:20|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|149
1622740950000|2021-06-03 17:22:30|4199.37|4198.97|4199.87|4199.47|4199.87|4199.47|4199.37|4198.97|56
1622740960000|2021-06-03 17:22:40|4200.12|4199.72|4200.12|4199.72|4200.37|4199.97|4200.12|4199.72|214
1622740970000|2021-06-03 17:22:50|||||||||187
1622740980000|2021-06-03 17:23:00|4199.99|4199.59|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|197
1622740990000|2021-06-03 17:23:10|||||||||60
1622741000000|2021-06-03 17:23:20|4200.37|4199.97|4200.87|4200.47|4200.87|4200.47|4200.37|4199.97|322
1622741010000|2021-06-03 17:23:30|4200.74|4200.34|4200.87|4200.47|4200.87|4200.47|4200.37|4199.97|257
1622741020000|2021-06-03 17:23:40|4200.74|4200.34|4201.12|4200.72|4201.12|4200.72|4200.62|4200.22|155
1622741030000|2021-06-03 17:23:50|4200.87|4200.47|4201.12|4200.72|4201.12|4200.72|4200.87|4200.47|257
1622741040000|2021-06-03 17:24:00|4200.87|4200.47|4201.12|4200.72|4201.12|4200.72|4200.87|4200.47|180
1622741050000|2021-06-03 17:24:10|4200.87|4200.47|4201.12|4200.72|4201.12|4200.72|4200.87|4200.47|59
1622741060000|2021-06-03 17:24:20|4201.37|4200.97|4201.62|4201.22|4201.62|4201.22|4201.37|4200.97|279
1622741070000|2021-06-03 17:24:30|4201.87|4201.47|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|550
1622741080000|2021-06-03 17:24:40|4202.12|4201.72|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|163
1622741090000|2021-06-03 17:24:50|4201.87|4201.47|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|228
1622741100000|2021-06-03 17:25:00|4201.87|4201.47|4201.87|4201.47|4202.12|4201.72|4201.62|4201.22|299
1622741110000|2021-06-03 17:25:10|4201.62|4201.22|4201.99|4201.59|4202.12|4201.72|4201.62|4201.22|138
1622741120000|2021-06-03 17:25:20|4202.12|4201.72|4202.12|4201.72|4202.12|4201.72|4201.99|4201.59|129
1622741130000|2021-06-03 17:25:30|4202.24|4201.84|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|390
1622741140000|2021-06-03 17:25:40|4202.24|4201.84|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|128
1622741150000|2021-06-03 17:25:50|4202.49|4202.09|4202.24|4201.84|4202.62|4202.22|4202.24|4201.84|195
1622741160000|2021-06-03 17:26:00|4202.12|4201.72|4201.62|4201.22|4202.12|4201.72|4201.62|4201.22|542
1622741170000|2021-06-03 17:26:10|4201.87|4201.47|4201.87|4201.47|4201.87|4201.47|4201.87|4201.47|63
1622741180000|2021-06-03 17:26:20|4201.99|4201.59|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|162
1622741190000|2021-06-03 17:26:30|4202.37|4201.97|4202.37|4201.97|4202.37|4201.97|4202.24|4201.84|186
1622741200000|2021-06-03 17:26:40|||||||||45
1622741210000|2021-06-03 17:26:50|4202.62|4202.22|4202.37|4201.97|4202.62|4202.22|4202.37|4201.97|308
1622741220000|2021-06-03 17:27:00|4202.62|4202.22|4202.12|4201.72|4202.62|4202.22|4201.87|4201.47|241
1622741230000|2021-06-03 17:27:10|4201.99|4201.59|4202.37|4201.97|4202.37|4201.97|4201.87|4201.47|106
1622741240000|2021-06-03 17:27:20|||||||||7
1622741250000|2021-06-03 17:27:30|4202.62|4202.22|4202.62|4202.22|4202.62|4202.22|4202.62|4202.22|129
1622741260000|2021-06-03 17:27:40|4202.49|4202.09|4202.37|4201.97|4202.62|4202.22|4202.12|4201.72|111
1622741270000|2021-06-03 17:27:50|4202.62|4202.22|4202.62|4202.22|4202.62|4202.22|4202.37|4201.97|192
1622741280000|2021-06-03 17:28:00|4202.37|4201.97|4202.37|4201.97|4202.49|4202.09|4202.12|4201.72|110
1622741290000|2021-06-03 17:28:10|4202.49|4202.09|4202.62|4202.22|4202.62|4202.22|4202.37|4201.97|80
1622741300000|2021-06-03 17:28:20|4202.49|4202.09|4202.24|4201.84|4202.62|4202.22|4202.12|4201.72|176
1622741310000|2021-06-03 17:28:30|4202.12|4201.72|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|146
1622741320000|2021-06-03 17:28:40|4201.87|4201.47|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|59
1622741330000|2021-06-03 17:28:50|4202.24|4201.84|4201.87|4201.47|4202.24|4201.84|4201.87|4201.47|154
1622741340000|2021-06-03 17:29:00|4201.99|4201.59|4202.62|4202.22|4202.62|4202.22|4201.87|4201.47|475
1622741350000|2021-06-03 17:29:10|4202.74|4202.34|4203.12|4202.72|4203.12|4202.72|4202.62|4202.22|505
1622741360000|2021-06-03 17:29:20|4202.87|4202.47|4203.12|4202.72|4203.12|4202.72|4202.87|4202.47|210
1622741370000|2021-06-03 17:29:30|4202.87|4202.47|4203.12|4202.72|4203.12|4202.72|4202.87|4202.47|153
1622741380000|2021-06-03 17:29:40|4202.87|4202.47|4203.12|4202.72|4203.12|4202.72|4202.87|4202.47|32
1622741390000|2021-06-03 17:29:50|4202.87|4202.47|4202.62|4202.22|4202.87|4202.47|4202.62|4202.22|268
1622741400000|2021-06-03 17:30:00|4202.37|4201.97|4201.87|4201.47|4202.62|4202.22|4201.37|4200.97|1268
1622741410000|2021-06-03 17:30:10|4201.62|4201.22|4201.87|4201.47|4202.37|4201.97|4201.12|4200.72|1074
1622741420000|2021-06-03 17:30:20|4201.74|4201.34|4201.87|4201.47|4201.87|4201.47|4201.74|4201.34|232
1622741430000|2021-06-03 17:30:30|4202.12|4201.72|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|99
1622741440000|2021-06-03 17:30:40|4201.62|4201.22|4201.87|4201.47|4201.87|4201.47|4201.62|4201.22|282
1622741450000|2021-06-03 17:30:50|4202.12|4201.72|4203.12|4202.72|4203.12|4202.72|4202.12|4201.72|698
1622741460000|2021-06-03 17:31:00|4202.87|4202.47|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|285
1622741470000|2021-06-03 17:31:10|4202.74|4202.34|4203.12|4202.72|4203.37|4202.97|4202.74|4202.34|474
1622741480000|2021-06-03 17:31:20|4202.99|4202.59|4202.87|4202.47|4203.37|4202.97|4202.87|4202.47|255
1622741490000|2021-06-03 17:31:30|4203.12|4202.72|4202.87|4202.47|4203.12|4202.72|4202.87|4202.47|140
1622741500000|2021-06-03 17:31:40|4202.62|4202.22|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|333
1622741510000|2021-06-03 17:31:50|4202.99|4202.59|4202.87|4202.47|4202.99|4202.59|4202.87|4202.47|85
1622741520000|2021-06-03 17:32:00|4203.12|4202.72|4203.12|4202.72|4203.37|4202.97|4203.12|4202.72|224
1622741530000|2021-06-03 17:32:10|4203.24|4202.84|4203.12|4202.72|4203.37|4202.97|4203.12|4202.72|279
1622741540000|2021-06-03 17:32:20|4202.62|4202.22|4203.12|4202.72|4203.12|4202.72|4202.62|4202.22|158
1622741550000|2021-06-03 17:32:30|4202.99|4202.59|4202.62|4202.22|4203.12|4202.72|4202.62|4202.22|176
1622741560000|2021-06-03 17:32:40|4202.37|4201.97|4202.37|4201.97|4202.62|4202.22|4202.37|4201.97|298
1622741570000|2021-06-03 17:32:50|4202.49|4202.09|4202.37|4201.97|4202.62|4202.22|4202.37|4201.97|108
1622741580000|2021-06-03 17:33:00|4202.62|4202.22|4201.87|4201.47|4202.62|4202.22|4201.87|4201.47|297
1622741590000|2021-06-03 17:33:10|4202.12|4201.72|4202.12|4201.72|4202.37|4201.97|4201.87|4201.47|176
1622741600000|2021-06-03 17:33:20|4201.87|4201.47|4202.12|4201.72|4202.12|4201.72|4201.62|4201.22|243
1622741610000|2021-06-03 17:33:30|4201.99|4201.59|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|100
1622741620000|2021-06-03 17:33:40|4201.99|4201.59|4202.37|4201.97|4202.49|4202.09|4201.99|4201.59|242
1622741630000|2021-06-03 17:33:50|4202.62|4202.22|4203.12|4202.72|4203.12|4202.72|4202.37|4201.97|499
1622741640000|2021-06-03 17:34:00|4202.87|4202.47|4202.62|4202.22|4202.87|4202.47|4202.62|4202.22|191
1622741650000|2021-06-03 17:34:10|4202.37|4201.97|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|115
1622741660000|2021-06-03 17:34:20|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4201.87|4201.47|246
1622741670000|2021-06-03 17:34:30|4202.37|4201.97|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|161
1622741680000|2021-06-03 17:34:40|4202.62|4202.22|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|215
1622741690000|2021-06-03 17:34:50|4202.62|4202.22|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|98
1622741700000|2021-06-03 17:35:00|4202.62|4202.22|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|137
1622741710000|2021-06-03 17:35:10|4202.74|4202.34|4202.74|4202.34|4203.12|4202.72|4202.62|4202.22|196
1622741720000|2021-06-03 17:35:20|4202.62|4202.22|4202.87|4202.47|4203.12|4202.72|4202.37|4201.97|367
1622741730000|2021-06-03 17:35:30|4203.12|4202.72|4203.12|4202.72|4203.12|4202.72|4203.12|4202.72|81
1622741740000|2021-06-03 17:35:40|4202.99|4202.59|4202.99|4202.59|4203.12|4202.72|4202.87|4202.47|107
1622741750000|2021-06-03 17:35:50|4202.87|4202.47|4202.87|4202.47|4202.87|4202.47|4202.87|4202.47|41
1622741760000|2021-06-03 17:36:00|4202.99|4202.59|4203.12|4202.72|4203.12|4202.72|4202.87|4202.47|143
1622741770000|2021-06-03 17:36:10|4202.99|4202.59|4202.62|4202.22|4203.12|4202.72|4202.62|4202.22|70
1622741780000|2021-06-03 17:36:20|4202.49|4202.09|4202.37|4201.97|4202.49|4202.09|4202.24|4201.84|117
1622741790000|2021-06-03 17:36:30|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|277
1622741800000|2021-06-03 17:36:40|4202.24|4201.84|4202.12|4201.72|4202.24|4201.84|4202.12|4201.72|129
1622741810000|2021-06-03 17:36:50|4202.24|4201.84|4202.37|4201.97|4202.37|4201.97|4202.24|4201.84|34
1622741820000|2021-06-03 17:37:00|4202.12|4201.72|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|189
1622741830000|2021-06-03 17:37:10|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|39
1622741840000|2021-06-03 17:37:20|4202.24|4201.84|4202.37|4201.97|4202.37|4201.97|4202.24|4201.84|130
1622741850000|2021-06-03 17:37:30|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|83
1622741860000|2021-06-03 17:37:40|||||||||134
1622741870000|2021-06-03 17:37:50|4202.24|4201.84|4202.12|4201.72|4202.24|4201.84|4201.99|4201.59|396
1622741880000|2021-06-03 17:38:00|4202.24|4201.84|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|214
1622741890000|2021-06-03 17:38:10|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|107
1622741900000|2021-06-03 17:38:20|4202.24|4201.84|4202.62|4202.22|4202.62|4202.22|4202.24|4201.84|131
1622741910000|2021-06-03 17:38:30|4202.37|4201.97|4202.49|4202.09|4202.62|4202.22|4202.37|4201.97|87
1622741920000|2021-06-03 17:38:40|4202.62|4202.22|4202.37|4201.97|4202.62|4202.22|4202.37|4201.97|69
1622741930000|2021-06-03 17:38:50|4202.49|4202.09|4201.87|4201.47|4202.49|4202.09|4201.87|4201.47|221
1622741940000|2021-06-03 17:39:00|4202.12|4201.72|4202.37|4201.97|4202.37|4201.97|4202.12|4201.72|137
1622741950000|2021-06-03 17:39:10|||||||||22
1622741960000|2021-06-03 17:39:20|4202.49|4202.09|4202.62|4202.22|4202.62|4202.22|4202.49|4202.09|31
1622741970000|2021-06-03 17:39:30|||||||||25
1622741980000|2021-06-03 17:39:40|4202.74|4202.34|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|81
1622741990000|2021-06-03 17:39:50|||||||||86
1622742000000|2021-06-03 17:40:00|4202.62|4202.22|4202.37|4201.97|4202.62|4202.22|4202.12|4201.72|435
1622742010000|2021-06-03 17:40:10|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4201.87|4201.47|380
1622742020000|2021-06-03 17:40:20|4202.24|4201.84|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|96
1622742030000|2021-06-03 17:40:30|4201.99|4201.59|4202.12|4201.72|4202.12|4201.72|4201.87|4201.47|97
1622742040000|2021-06-03 17:40:40|4202.37|4201.97|4202.24|4201.84|4202.37|4201.97|4202.12|4201.72|184
1622742050000|2021-06-03 17:40:50|4202.37|4201.97|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|165
1622742060000|2021-06-03 17:41:00|4202.37|4201.97|4202.74|4202.34|4202.87|4202.47|4202.37|4201.97|161
1622742070000|2021-06-03 17:41:10|4202.62|4202.22|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|169
1622742080000|2021-06-03 17:41:20|4202.99|4202.59|4203.12|4202.72|4203.12|4202.72|4202.87|4202.47|165
1622742090000|2021-06-03 17:41:30|4203.37|4202.97|4203.62|4203.22|4203.62|4203.22|4203.37|4202.97|281
1622742100000|2021-06-03 17:41:40|4203.49|4203.09|4203.12|4202.72|4203.49|4203.09|4203.12|4202.72|529
1622742110000|2021-06-03 17:41:50|4203.37|4202.97|4203.37|4202.97|4203.37|4202.97|4203.37|4202.97|13
1622742120000|2021-06-03 17:42:00|4203.24|4202.84|4203.37|4202.97|4203.37|4202.97|4203.12|4202.72|169
1622742130000|2021-06-03 17:42:10|||||||||492
1622742140000|2021-06-03 17:42:20|||||||||81
1622742150000|2021-06-03 17:42:30|4203.49|4203.09|4203.62|4203.22|4203.62|4203.22|4203.49|4203.09|141
1622742160000|2021-06-03 17:42:40|4203.37|4202.97|4203.12|4202.72|4203.37|4202.97|4203.12|4202.72|622
1622742170000|2021-06-03 17:42:50|4202.99|4202.59|4203.12|4202.72|4203.12|4202.72|4202.99|4202.59|194
1622742180000|2021-06-03 17:43:00|4202.87|4202.47|4202.87|4202.47|4203.12|4202.72|4202.87|4202.47|224
1622742190000|2021-06-03 17:43:10|4202.74|4202.34|4202.87|4202.47|4202.87|4202.47|4202.37|4201.97|448
1622742200000|2021-06-03 17:43:20|4202.74|4202.34|4202.87|4202.47|4202.87|4202.47|4202.62|4202.22|124
1622742210000|2021-06-03 17:43:30|4203.12|4202.72|4203.12|4202.72|4203.12|4202.72|4203.12|4202.72|119
1622742220000|2021-06-03 17:43:40|4203.37|4202.97|4203.12|4202.72|4203.37|4202.97|4203.12|4202.72|342
1622742230000|2021-06-03 17:43:50|4202.87|4202.47|4201.62|4201.22|4202.87|4202.47|4201.62|4201.22|631
1622742240000|2021-06-03 17:44:00|4201.37|4200.97|4201.12|4200.72|4201.62|4201.22|4200.87|4200.47|650
1622742250000|2021-06-03 17:44:10|4200.87|4200.47|4200.62|4200.22|4201.12|4200.72|4200.37|4199.97|481
1622742260000|2021-06-03 17:44:20|4200.37|4199.97|4199.87|4199.47|4200.62|4200.22|4199.87|4199.47|486
1622742270000|2021-06-03 17:44:30|4199.62|4199.22|4199.87|4199.47|4199.99|4199.59|4199.37|4198.97|512
1622742280000|2021-06-03 17:44:40|4199.99|4199.59|4199.62|4199.22|4200.37|4199.97|4199.37|4198.97|398
1622742290000|2021-06-03 17:44:50|4199.87|4199.47|4200.62|4200.22|4200.62|4200.22|4199.62|4199.22|525
1622742300000|2021-06-03 17:45:00|4200.87|4200.47|4200.62|4200.22|4200.87|4200.47|4200.12|4199.72|475
1622742310000|2021-06-03 17:45:10|4200.87|4200.47|4199.62|4199.22|4200.87|4200.47|4199.37|4198.97|365
1622742320000|2021-06-03 17:45:20|4199.37|4198.97|4199.62|4199.22|4199.87|4199.47|4199.37|4198.97|924
1622742330000|2021-06-03 17:45:30|4199.87|4199.47|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|380
1622742340000|2021-06-03 17:45:40|4199.99|4199.59|4200.37|4199.97|4200.99|4200.59|4199.87|4199.47|533
1622742350000|2021-06-03 17:45:50|4200.62|4200.22|4200.12|4199.72|4200.62|4200.22|4200.12|4199.72|182
1622742360000|2021-06-03 17:46:00|4200.37|4199.97|4200.12|4199.72|4200.37|4199.97|4199.87|4199.47|144
1622742370000|2021-06-03 17:46:10|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|4200.12|4199.72|180
1622742380000|2021-06-03 17:46:20|4200.24|4199.84|4201.37|4200.97|4201.62|4201.22|4200.12|4199.72|507
1622742390000|2021-06-03 17:46:30|4201.12|4200.72|4201.37|4200.97|4201.62|4201.22|4201.12|4200.72|316
1622742400000|2021-06-03 17:46:40|4201.24|4200.84|4201.62|4201.22|4201.62|4201.22|4201.12|4200.72|197
1622742410000|2021-06-03 17:46:50|4201.37|4200.97|4200.62|4200.22|4201.37|4200.97|4200.62|4200.22|402
1622742420000|2021-06-03 17:47:00|4200.74|4200.34|4200.87|4200.47|4200.87|4200.47|4200.62|4200.22|93
1622742430000|2021-06-03 17:47:10|4201.12|4200.72|4201.12|4200.72|4201.12|4200.72|4200.62|4200.22|84
1622742440000|2021-06-03 17:47:20|4200.87|4200.47|4200.37|4199.97|4201.12|4200.72|4200.37|4199.97|171
1622742450000|2021-06-03 17:47:30|4200.24|4199.84|4200.37|4199.97|4200.37|4199.97|4200.12|4199.72|285
1622742460000|2021-06-03 17:47:40|4199.87|4199.47|4199.49|4199.09|4200.12|4199.72|4199.37|4198.97|1681
1622742470000|2021-06-03 17:47:50|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.37|4198.97|250
1622742480000|2021-06-03 17:48:00|4199.62|4199.22|4199.62|4199.22|4199.87|4199.47|4199.37|4198.97|389
1622742490000|2021-06-03 17:48:10|4199.49|4199.09|4199.62|4199.22|4199.62|4199.22|4199.12|4198.72|303
1622742500000|2021-06-03 17:48:20|||||||||59
1622742510000|2021-06-03 17:48:30|4199.49|4199.09|4199.49|4199.09|4199.62|4199.22|4199.24|4198.84|148
1622742520000|2021-06-03 17:48:40|4199.62|4199.22|4199.12|4198.72|4199.62|4199.22|4199.12|4198.72|265
1622742530000|2021-06-03 17:48:50|4198.99|4198.59|4199.37|4198.97|4199.37|4198.97|4198.87|4198.47|274
1622742540000|2021-06-03 17:49:00|4199.24|4198.84|4199.37|4198.97|4199.74|4199.34|4198.62|4198.22|514
1622742550000|2021-06-03 17:49:10|4199.12|4198.72|4199.62|4199.22|4199.87|4199.47|4199.12|4198.72|244
1622742560000|2021-06-03 17:49:20|4199.74|4199.34|4198.87|4198.47|4199.74|4199.34|4198.37|4197.97|483
1622742570000|2021-06-03 17:49:30|4198.62|4198.22|4199.12|4198.72|4199.12|4198.72|4198.37|4197.97|313
1622742580000|2021-06-03 17:49:40|4199.37|4198.97|4199.62|4199.22|4199.62|4199.22|4199.12|4198.72|269
1622742590000|2021-06-03 17:49:50|4199.49|4199.09|4199.62|4199.22|4199.62|4199.22|4199.37|4198.97|169
1622742600000|2021-06-03 17:50:00|4199.37|4198.97|4200.12|4199.72|4200.37|4199.97|4199.37|4198.97|307
1622742610000|2021-06-03 17:50:10|4200.24|4199.84|4200.12|4199.72|4200.37|4199.97|4200.12|4199.72|97
1622742620000|2021-06-03 17:50:20|4200.24|4199.84|4200.12|4199.72|4200.37|4199.97|4200.12|4199.72|41
1622742630000|2021-06-03 17:50:30|4200.24|4199.84|4200.12|4199.72|4200.24|4199.84|4199.87|4199.47|217
1622742640000|2021-06-03 17:50:40|4199.99|4199.59|4199.87|4199.47|4200.12|4199.72|4199.74|4199.34|125
1622742650000|2021-06-03 17:50:50|4200.12|4199.72|4200.62|4200.22|4200.62|4200.22|4199.99|4199.59|183
1622742660000|2021-06-03 17:51:00|4200.74|4200.34|4200.37|4199.97|4200.87|4200.47|4200.37|4199.97|359
1622742670000|2021-06-03 17:51:10|4200.24|4199.84|4200.12|4199.72|4200.37|4199.97|4199.87|4199.47|195
1622742680000|2021-06-03 17:51:20|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|4200.24|4199.84|194
1622742690000|2021-06-03 17:51:30|4200.24|4199.84|4200.49|4200.09|4200.62|4200.22|4200.24|4199.84|186
1622742700000|2021-06-03 17:51:40|4200.62|4200.22|4200.62|4200.22|4200.87|4200.47|4200.37|4199.97|204
1622742710000|2021-06-03 17:51:50|4200.87|4200.47|4200.62|4200.22|4200.87|4200.47|4200.62|4200.22|140
1622742720000|2021-06-03 17:52:00|4200.49|4200.09|4200.37|4199.97|4200.62|4200.22|4200.37|4199.97|235
1622742730000|2021-06-03 17:52:10|4200.62|4200.22|4200.87|4200.47|4200.87|4200.47|4200.62|4200.22|114
1622742740000|2021-06-03 17:52:20|4201.12|4200.72|4201.37|4200.97|4201.62|4201.22|4201.12|4200.72|557
1622742750000|2021-06-03 17:52:30|4201.12|4200.72|4200.87|4200.47|4201.37|4200.97|4200.62|4200.22|412
1622742760000|2021-06-03 17:52:40|4200.62|4200.22|4200.87|4200.47|4201.12|4200.72|4200.62|4200.22|432
1622742770000|2021-06-03 17:52:50|4200.74|4200.34|4200.62|4200.22|4200.87|4200.47|4200.62|4200.22|381
1622742780000|2021-06-03 17:53:00|4200.37|4199.97|4200.62|4200.22|4200.62|4200.22|4200.37|4199.97|184
1622742790000|2021-06-03 17:53:10|4200.74|4200.34|4201.12|4200.72|4201.12|4200.72|4200.62|4200.22|367
1622742800000|2021-06-03 17:53:20|4201.37|4200.97|4201.37|4200.97|4201.62|4201.22|4201.37|4200.97|266
1622742810000|2021-06-03 17:53:30|4201.49|4201.09|4201.12|4200.72|4201.62|4201.22|4201.12|4200.72|122
1622742820000|2021-06-03 17:53:40|4200.87|4200.47|4200.62|4200.22|4201.12|4200.72|4200.62|4200.22|170
1622742830000|2021-06-03 17:53:50|4200.74|4200.34|4200.87|4200.47|4201.12|4200.72|4200.62|4200.22|180
1622742840000|2021-06-03 17:54:00|4201.37|4200.97|4200.62|4200.22|4201.37|4200.97|4200.62|4200.22|190
1622742850000|2021-06-03 17:54:10|4200.87|4200.47|4200.37|4199.97|4200.87|4200.47|4200.37|4199.97|247
1622742860000|2021-06-03 17:54:20|4200.62|4200.22|4200.37|4199.97|4200.62|4200.22|4200.37|4199.97|563
1622742870000|2021-06-03 17:54:30|4200.62|4200.22|4200.62|4200.22|4201.12|4200.72|4200.62|4200.22|285
1622742880000|2021-06-03 17:54:40|4200.74|4200.34|4200.87|4200.47|4200.87|4200.47|4200.62|4200.22|209
1622742890000|2021-06-03 17:54:50|4200.74|4200.34|4200.87|4200.47|4200.87|4200.47|4200.62|4200.22|108
1622742900000|2021-06-03 17:55:00|4200.62|4200.22|4200.62|4200.22|4200.62|4200.22|4200.37|4199.97|198
1622742910000|2021-06-03 17:55:10|4200.37|4199.97|4200.87|4200.47|4200.87|4200.47|4200.37|4199.97|199
1622742920000|2021-06-03 17:55:20|4200.99|4200.59|4201.12|4200.72|4201.12|4200.72|4200.87|4200.47|223
1622742930000|2021-06-03 17:55:30|4201.37|4200.97|4201.12|4200.72|4201.37|4200.97|4201.12|4200.72|217
1622742940000|2021-06-03 17:55:40|4201.24|4200.84|4201.87|4201.47|4201.87|4201.47|4201.12|4200.72|207
1622742950000|2021-06-03 17:55:50|4202.12|4201.72|4202.37|4201.97|4202.37|4201.97|4201.87|4201.47|630
1622742960000|2021-06-03 17:56:00|4202.12|4201.72|4202.12|4201.72|4202.37|4201.97|4201.87|4201.47|282
1622742970000|2021-06-03 17:56:10|4202.37|4201.97|4202.12|4201.72|4202.37|4201.97|4202.12|4201.72|129
1622742980000|2021-06-03 17:56:20|4201.87|4201.47|4201.87|4201.47|4202.12|4201.72|4201.87|4201.47|174
1622742990000|2021-06-03 17:56:30|4201.62|4201.22|4201.37|4200.97|4201.62|4201.22|4201.37|4200.97|146
1622743000000|2021-06-03 17:56:40|4201.12|4200.72|4201.12|4200.72|4201.37|4200.97|4200.87|4200.47|342
1622743010000|2021-06-03 17:56:50|4201.24|4200.84|4201.12|4200.72|4201.24|4200.84|4200.99|4200.59|129
1622743020000|2021-06-03 17:57:00|4200.87|4200.47|4200.87|4200.47|4201.12|4200.72|4200.87|4200.47|254
1622743030000|2021-06-03 17:57:10|4200.62|4200.22|4200.62|4200.22|4200.62|4200.22|4200.62|4200.22|105
1622743040000|2021-06-03 17:57:20|4200.87|4200.47|4200.37|4199.97|4200.87|4200.47|4200.37|4199.97|272
1622743050000|2021-06-03 17:57:30|4200.62|4200.22|4200.37|4199.97|4200.87|4200.47|4200.37|4199.97|222
1622743060000|2021-06-03 17:57:40|4200.49|4200.09|4200.12|4199.72|4200.49|4200.09|4200.12|4199.72|92
1622743070000|2021-06-03 17:57:50|4200.24|4199.84|4200.62|4200.22|4200.87|4200.47|4200.24|4199.84|66
1622743080000|2021-06-03 17:58:00|4200.87|4200.47|4200.62|4200.22|4200.87|4200.47|4200.49|4200.09|171
1622743090000|2021-06-03 17:58:10|4200.49|4200.09|4200.12|4199.72|4200.62|4200.22|4200.12|4199.72|47
1622743100000|2021-06-03 17:58:20|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|4200.12|4199.72|137
1622743110000|2021-06-03 17:58:30|4200.24|4199.84|4200.12|4199.72|4200.24|4199.84|4199.87|4199.47|75
1622743120000|2021-06-03 17:58:40|4200.24|4199.84|4200.12|4199.72|4200.24|4199.84|4200.12|4199.72|63
1622743130000|2021-06-03 17:58:50|4200.37|4199.97|4200.37|4199.97|4200.37|4199.97|4200.12|4199.72|65
1622743140000|2021-06-03 17:59:00|4200.12|4199.72|4200.62|4200.22|4200.62|4200.22|4200.12|4199.72|105
1622743150000|2021-06-03 17:59:10|4200.74|4200.34|4200.24|4199.84|4200.87|4200.47|4200.12|4199.72|231
1622743160000|2021-06-03 17:59:20|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|192
1622743170000|2021-06-03 17:59:30|4199.87|4199.47|4199.87|4199.47|4199.87|4199.47|4199.87|4199.47|70
1622743180000|2021-06-03 17:59:40|4199.62|4199.22|4199.49|4199.09|4199.62|4199.22|4199.37|4198.97|225
1622743190000|2021-06-03 17:59:50|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.37|4198.97|214
1622743200000|2021-06-03 18:00:00|4199.99|4199.59|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|333
1622743210000|2021-06-03 18:00:10|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|218
1622743220000|2021-06-03 18:00:20|4199.99|4199.59|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|266
1622743230000|2021-06-03 18:00:30|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|211
1622743240000|2021-06-03 18:00:40|4200.12|4199.72|4199.62|4199.22|4200.12|4199.72|4199.62|4199.22|238
1622743250000|2021-06-03 18:00:50|4199.37|4198.97|4199.12|4198.72|4199.62|4199.22|4199.12|4198.72|272
1622743260000|2021-06-03 18:01:00|4198.87|4198.47|4198.37|4197.97|4199.12|4198.72|4197.87|4197.47|1086
1622743270000|2021-06-03 18:01:10|4198.12|4197.72|4198.37|4197.97|4198.37|4197.97|4197.87|4197.47|277
1622743280000|2021-06-03 18:01:20|4198.62|4198.22|4198.12|4197.72|4198.62|4198.22|4198.12|4197.72|319
1622743290000|2021-06-03 18:01:30|4198.24|4197.84|4198.62|4198.22|4198.87|4198.47|4198.24|4197.84|334
1622743300000|2021-06-03 18:01:40|4198.37|4197.97|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|369
1622743310000|2021-06-03 18:01:50|4198.87|4198.47|4198.62|4198.22|4198.87|4198.47|4198.62|4198.22|461
1622743320000|2021-06-03 18:02:00|4198.87|4198.47|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|373
1622743330000|2021-06-03 18:02:10|4199.37|4198.97|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|431
1622743340000|2021-06-03 18:02:20|4199.49|4199.09|4199.62|4199.22|4199.74|4199.34|4199.49|4199.09|169
1622743350000|2021-06-03 18:02:30|4199.74|4199.34|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|299
1622743360000|2021-06-03 18:02:40|4199.62|4199.22|4199.12|4198.72|4199.87|4199.47|4199.12|4198.72|163
1622743370000|2021-06-03 18:02:50|4199.24|4198.84|4199.37|4198.97|4199.87|4199.47|4199.24|4198.84|184
1622743380000|2021-06-03 18:03:00|4199.49|4199.09|4199.37|4198.97|4199.62|4199.22|4199.37|4198.97|142
1622743390000|2021-06-03 18:03:10|4199.12|4198.72|4199.12|4198.72|4199.37|4198.97|4199.12|4198.72|72
1622743400000|2021-06-03 18:03:20|4198.87|4198.47|4199.37|4198.97|4199.37|4198.97|4198.87|4198.47|246
1622743410000|2021-06-03 18:03:30|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|4199.12|4198.72|29
1622743420000|2021-06-03 18:03:40|4199.24|4198.84|4199.49|4199.09|4199.62|4199.22|4199.12|4198.72|96
1622743430000|2021-06-03 18:03:50|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|135
1622743440000|2021-06-03 18:04:00|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|178
1622743450000|2021-06-03 18:04:10|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|354
1622743460000|2021-06-03 18:04:20|4200.12|4199.72|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|98
1622743470000|2021-06-03 18:04:30|4199.99|4199.59|4199.99|4199.59|4200.12|4199.72|4199.87|4199.47|83
1622743480000|2021-06-03 18:04:40|4199.87|4199.47|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|32
1622743490000|2021-06-03 18:04:50|4200.24|4199.84|4200.37|4199.97|4200.37|4199.97|4200.12|4199.72|228
1622743500000|2021-06-03 18:05:00|4200.62|4200.22|4200.62|4200.22|4200.62|4200.22|4200.12|4199.72|309
1622743510000|2021-06-03 18:05:10|4200.87|4200.47|4200.62|4200.22|4200.87|4200.47|4200.37|4199.97|219
1622743520000|2021-06-03 18:05:20|4200.74|4200.34|4200.87|4200.47|4200.87|4200.47|4200.62|4200.22|174
1622743530000|2021-06-03 18:05:30|4200.62|4200.22|4200.87|4200.47|4200.87|4200.47|4200.62|4200.22|34
1622743540000|2021-06-03 18:05:40|4200.62|4200.22|4200.62|4200.22|4200.87|4200.47|4200.62|4200.22|149
1622743550000|2021-06-03 18:05:50|4200.74|4200.34|4200.12|4199.72|4200.87|4200.47|4200.12|4199.72|135
1622743560000|2021-06-03 18:06:00|4199.87|4199.47|4199.87|4199.47|4200.12|4199.72|4199.62|4199.22|317
1622743570000|2021-06-03 18:06:10|4199.74|4199.34|4200.12|4199.72|4200.12|4199.72|4199.74|4199.34|112
1622743580000|2021-06-03 18:06:20|4199.87|4199.47|4199.99|4199.59|4200.12|4199.72|4199.87|4199.47|152
1622743590000|2021-06-03 18:06:30|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|4199.87|4199.47|110
1622743600000|2021-06-03 18:06:40|4199.99|4199.59|4199.87|4199.47|4200.12|4199.72|4199.87|4199.47|154
1622743610000|2021-06-03 18:06:50|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|4199.62|4199.22|29
1622743620000|2021-06-03 18:07:00|4199.74|4199.34|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|80
1622743630000|2021-06-03 18:07:10|4199.74|4199.34|4199.37|4198.97|4199.74|4199.34|4199.12|4198.72|121
1622743640000|2021-06-03 18:07:20|4199.24|4198.84|4199.12|4198.72|4199.37|4198.97|4199.12|4198.72|113
1622743650000|2021-06-03 18:07:30|4198.87|4198.47|4199.12|4198.72|4199.12|4198.72|4198.87|4198.47|31
1622743660000|2021-06-03 18:07:40|4199.24|4198.84|4199.37|4198.97|4199.37|4198.97|4199.12|4198.72|131
1622743670000|2021-06-03 18:07:50|4199.24|4198.84|4199.12|4198.72|4199.24|4198.84|4198.87|4198.47|175
1622743680000|2021-06-03 18:08:00|4198.99|4198.59|4198.62|4198.22|4198.99|4198.59|4198.62|4198.22|269
1622743690000|2021-06-03 18:08:10|4198.87|4198.47|4198.62|4198.22|4198.87|4198.47|4198.62|4198.22|79
1622743700000|2021-06-03 18:08:20|4198.87|4198.47|4199.12|4198.72|4199.12|4198.72|4198.62|4198.22|143
1622743710000|2021-06-03 18:08:30|4199.24|4198.84|4198.87|4198.47|4199.24|4198.84|4198.87|4198.47|128
1622743720000|2021-06-03 18:08:40|4198.99|4198.59|4199.12|4198.72|4199.12|4198.72|4198.99|4198.59|50
1622743730000|2021-06-03 18:08:50|4199.24|4198.84|4199.12|4198.72|4199.24|4198.84|4199.12|4198.72|83
1622743740000|2021-06-03 18:09:00|4199.37|4198.97|4200.37|4199.97|4200.37|4199.97|4199.37|4198.97|207
1622743750000|2021-06-03 18:09:10|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|4200.12|4199.72|138
1622743760000|2021-06-03 18:09:20|4199.87|4199.47|4199.87|4199.47|4199.87|4199.47|4199.87|4199.47|57
1622743770000|2021-06-03 18:09:30|4199.62|4199.22|4199.37|4198.97|4199.62|4199.22|4199.24|4198.84|96
1622743780000|2021-06-03 18:09:40|4199.62|4199.22|4199.37|4198.97|4199.62|4199.22|4199.12|4198.72|159
1622743790000|2021-06-03 18:09:50|4199.24|4198.84|4199.62|4199.22|4199.62|4199.22|4199.12|4198.72|141
1622743800000|2021-06-03 18:10:00|4199.74|4199.34|4199.87|4199.47|4200.12|4199.72|4199.74|4199.34|228
1622743810000|2021-06-03 18:10:10|4199.62|4199.22|4199.87|4199.47|4199.87|4199.47|4199.62|4199.22|103
1622743820000|2021-06-03 18:10:20|4199.62|4199.22|4199.12|4198.72|4199.62|4199.22|4199.12|4198.72|80
1622743830000|2021-06-03 18:10:30|4198.87|4198.47|4198.62|4198.22|4198.99|4198.59|4198.62|4198.22|197
1622743840000|2021-06-03 18:10:40|4198.74|4198.34|4198.62|4198.22|4198.74|4198.34|4198.37|4197.97|260
1622743850000|2021-06-03 18:10:50|4198.87|4198.47|4198.62|4198.22|4198.87|4198.47|4198.62|4198.22|172
1622743860000|2021-06-03 18:11:00|4198.74|4198.34|4198.74|4198.34|4199.12|4198.72|4198.62|4198.22|178
1622743870000|2021-06-03 18:11:10|4198.62|4198.22|4198.62|4198.22|4198.62|4198.22|4198.37|4197.97|81
1622743880000|2021-06-03 18:11:20|||||||||81
1622743890000|2021-06-03 18:11:30|||||||||25
1622743900000|2021-06-03 18:11:40|4198.74|4198.34|4198.62|4198.22|4198.87|4198.47|4198.62|4198.22|69
1622743910000|2021-06-03 18:11:50|||||||||39
1622743920000|2021-06-03 18:12:00|4198.49|4198.09|4198.37|4197.97|4198.62|4198.22|4198.37|4197.97|131
1622743930000|2021-06-03 18:12:10|4198.12|4197.72|4198.37|4197.97|4198.37|4197.97|4198.12|4197.72|302
1622743940000|2021-06-03 18:12:20|4198.62|4198.22|4198.12|4197.72|4198.62|4198.22|4198.12|4197.72|130
1622743950000|2021-06-03 18:12:30|4198.24|4197.84|4198.12|4197.72|4198.37|4197.97|4197.99|4197.59|289
1622743960000|2021-06-03 18:12:40|4198.24|4197.84|4198.12|4197.72|4198.37|4197.97|4198.12|4197.72|213
1622743970000|2021-06-03 18:12:50|4198.37|4197.97|4198.62|4198.22|4198.87|4198.47|4198.37|4197.97|231
1622743980000|2021-06-03 18:13:00|4198.37|4197.97|4198.37|4197.97|4198.62|4198.22|4198.37|4197.97|115
1622743990000|2021-06-03 18:13:10|||||||||2
1622744000000|2021-06-03 18:13:20|4198.24|4197.84|4198.12|4197.72|4198.24|4197.84|4198.12|4197.72|56
1622744010000|2021-06-03 18:13:30|4198.37|4197.97|4198.37|4197.97|4198.37|4197.97|4198.24|4197.84|68
1622744020000|2021-06-03 18:13:40|4198.12|4197.72|4198.12|4197.72|4198.37|4197.97|4198.12|4197.72|92
1622744030000|2021-06-03 18:13:50|4198.24|4197.84|4198.12|4197.72|4198.37|4197.97|4198.12|4197.72|32
1622744040000|2021-06-03 18:14:00|4197.87|4197.47|4198.37|4197.97|4198.37|4197.97|4197.87|4197.47|241
1622744050000|2021-06-03 18:14:10|||||||||17
1622744060000|2021-06-03 18:14:20|||||||||83
1622744070000|2021-06-03 18:14:30|4198.24|4197.84|4198.24|4197.84|4198.37|4197.97|4198.12|4197.72|91
1622744080000|2021-06-03 18:14:40|4198.37|4197.97|4198.12|4197.72|4198.37|4197.97|4198.12|4197.72|31
1622744090000|2021-06-03 18:14:50|4198.37|4197.97|4198.12|4197.72|4198.37|4197.97|4198.12|4197.72|87
1622744100000|2021-06-03 18:15:00|4197.87|4197.47|4197.87|4197.47|4197.99|4197.59|4197.87|4197.47|234
1622744110000|2021-06-03 18:15:10|4197.74|4197.34|4197.87|4197.47|4197.87|4197.47|4197.74|4197.34|111
1622744120000|2021-06-03 18:15:20|4197.74|4197.34|4197.62|4197.22|4197.74|4197.34|4197.37|4196.97|402
1622744130000|2021-06-03 18:15:30|||||||||111
1622744140000|2021-06-03 18:15:40|4197.49|4197.09|4196.37|4195.97|4197.49|4197.09|4196.37|4195.97|936
1622744150000|2021-06-03 18:15:50|4196.49|4196.09|4196.37|4195.97|4196.87|4196.47|4196.12|4195.72|513
1622744160000|2021-06-03 18:16:00|4196.12|4195.72|4196.12|4195.72|4196.37|4195.97|4195.99|4195.59|346
1622744170000|2021-06-03 18:16:10|4196.37|4195.97|4195.62|4195.22|4196.37|4195.97|4195.62|4195.22|477
1622744180000|2021-06-03 18:16:20|4195.87|4195.47|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|243
1622744190000|2021-06-03 18:16:30|4196.24|4195.84|4196.37|4195.97|4196.87|4196.47|4196.12|4195.72|329
1622744200000|2021-06-03 18:16:40|4196.49|4196.09|4196.99|4196.59|4196.99|4196.59|4196.49|4196.09|190
1622744210000|2021-06-03 18:16:50|4197.12|4196.72|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|108
1622744220000|2021-06-03 18:17:00|4196.74|4196.34|4196.87|4196.47|4197.12|4196.72|4196.62|4196.22|174
1622744230000|2021-06-03 18:17:10|4196.74|4196.34|4196.62|4196.22|4196.87|4196.47|4196.37|4195.97|153
1622744240000|2021-06-03 18:17:20|4196.37|4195.97|4195.99|4195.59|4196.37|4195.97|4195.99|4195.59|210
1622744250000|2021-06-03 18:17:30|4196.12|4195.72|4195.62|4195.22|4196.12|4195.72|4195.62|4195.22|224
1622744260000|2021-06-03 18:17:40|4195.49|4195.09|4195.62|4195.22|4195.62|4195.22|4195.37|4194.97|158
1622744270000|2021-06-03 18:17:50|4195.37|4194.97|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|114
1622744280000|2021-06-03 18:18:00|4195.49|4195.09|4195.37|4194.97|4195.49|4195.09|4195.12|4194.72|419
1622744290000|2021-06-03 18:18:10|4195.62|4195.22|4195.87|4195.47|4195.99|4195.59|4195.62|4195.22|451
1622744300000|2021-06-03 18:18:20|4195.62|4195.22|4195.62|4195.22|4195.87|4195.47|4195.49|4195.09|151
1622744310000|2021-06-03 18:18:30|4195.87|4195.47|4195.87|4195.47|4195.99|4195.59|4195.62|4195.22|418
1622744320000|2021-06-03 18:18:40|4195.74|4195.34|4195.87|4195.47|4195.87|4195.47|4195.62|4195.22|742
1622744330000|2021-06-03 18:18:50|4196.12|4195.72|4195.99|4195.59|4196.12|4195.72|4195.74|4195.34|511
1622744340000|2021-06-03 18:19:00|4196.12|4195.72|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|563
1622744350000|2021-06-03 18:19:10|4196.62|4196.22|4196.37|4195.97|4196.62|4196.22|4196.37|4195.97|553
1622744360000|2021-06-03 18:19:20|4196.12|4195.72|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|453
1622744370000|2021-06-03 18:19:30|4196.24|4195.84|4196.37|4195.97|4196.37|4195.97|4196.24|4195.84|216
1622744380000|2021-06-03 18:19:40|4196.12|4195.72|4196.12|4195.72|4196.12|4195.72|4196.12|4195.72|897
1622744390000|2021-06-03 18:19:50|4196.24|4195.84|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|145
1622744400000|2021-06-03 18:20:00|4196.24|4195.84|4196.37|4195.97|4196.62|4196.22|4196.12|4195.72|408
1622744410000|2021-06-03 18:20:10|4196.24|4195.84|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|141
1622744420000|2021-06-03 18:20:20|4196.24|4195.84|4196.12|4195.72|4196.37|4195.97|4195.99|4195.59|65
1622744430000|2021-06-03 18:20:30|4196.24|4195.84|4196.62|4196.22|4196.62|4196.22|4196.12|4195.72|248
1622744440000|2021-06-03 18:20:40|4196.49|4196.09|4196.37|4195.97|4196.62|4196.22|4196.37|4195.97|195
1622744450000|2021-06-03 18:20:50|4196.24|4195.84|4196.12|4195.72|4196.24|4195.84|4196.12|4195.72|17
1622744460000|2021-06-03 18:21:00|4195.62|4195.22|4196.37|4195.97|4196.37|4195.97|4195.62|4195.22|337
1622744470000|2021-06-03 18:21:10|4196.12|4195.72|4196.37|4195.97|4196.37|4195.97|4195.87|4195.47|114
1622744480000|2021-06-03 18:21:20|4196.24|4195.84|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|106
1622744490000|2021-06-03 18:21:30|||||||||35
1622744500000|2021-06-03 18:21:40|4196.12|4195.72|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|82
1622744510000|2021-06-03 18:21:50|4196.62|4196.22|4196.62|4196.22|4196.62|4196.22|4196.37|4195.97|180
1622744520000|2021-06-03 18:22:00|4196.74|4196.34|4196.62|4196.22|4196.87|4196.47|4196.62|4196.22|161
1622744530000|2021-06-03 18:22:10|4196.74|4196.34|4196.62|4196.22|4196.87|4196.47|4196.62|4196.22|37
1622744540000|2021-06-03 18:22:20|4196.74|4196.34|4196.62|4196.22|4196.87|4196.47|4196.62|4196.22|212
1622744550000|2021-06-03 18:22:30|4196.87|4196.47|4196.87|4196.47|4196.87|4196.47|4196.62|4196.22|145
1622744560000|2021-06-03 18:22:40|4196.99|4196.59|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|139
1622744570000|2021-06-03 18:22:50|4197.12|4196.72|4197.12|4196.72|4197.12|4196.72|4196.87|4196.47|109
1622744580000|2021-06-03 18:23:00|4196.99|4196.59|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|177
1622744590000|2021-06-03 18:23:10|4196.99|4196.59|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|35
1622744600000|2021-06-03 18:23:20|||||||||45
1622744610000|2021-06-03 18:23:30|4196.99|4196.59|4196.87|4196.47|4196.99|4196.59|4196.87|4196.47|44
1622744620000|2021-06-03 18:23:40|4196.62|4196.22|4196.62|4196.22|4196.87|4196.47|4196.37|4195.97|681
1622744630000|2021-06-03 18:23:50|4196.37|4195.97|4196.12|4195.72|4196.49|4196.09|4196.12|4195.72|246
1622744640000|2021-06-03 18:24:00|4195.99|4195.59|4195.87|4195.47|4196.12|4195.72|4195.62|4195.22|368
1622744650000|2021-06-03 18:24:10|4196.12|4195.72|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|81
1622744660000|2021-06-03 18:24:20|||||||||32
1622744670000|2021-06-03 18:24:30|4196.12|4195.72|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|371
1622744680000|2021-06-03 18:24:40|||||||||136
1622744690000|2021-06-03 18:24:50|4196.62|4196.22|4196.12|4195.72|4196.62|4196.22|4196.12|4195.72|115
1622744700000|2021-06-03 18:25:00|4195.99|4195.59|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|209
1622744710000|2021-06-03 18:25:10|4195.62|4195.22|4195.87|4195.47|4195.87|4195.47|4195.62|4195.22|92
1622744720000|2021-06-03 18:25:20|4195.74|4195.34|4195.62|4195.22|4195.74|4195.34|4195.37|4194.97|320
1622744730000|2021-06-03 18:25:30|4195.37|4194.97|4195.37|4194.97|4195.37|4194.97|4195.37|4194.97|396
1622744740000|2021-06-03 18:25:40|4195.12|4194.72|4194.87|4194.47|4195.37|4194.97|4194.87|4194.47|618
1622744750000|2021-06-03 18:25:50|4195.12|4194.72|4194.87|4194.47|4195.12|4194.72|4194.87|4194.47|501
1622744760000|2021-06-03 18:26:00|4195.12|4194.72|4195.37|4194.97|4195.62|4195.22|4195.12|4194.72|581
1622744770000|2021-06-03 18:26:10|4195.62|4195.22|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|112
1622744780000|2021-06-03 18:26:20|4195.74|4195.34|4196.37|4195.97|4196.37|4195.97|4195.62|4195.22|328
1622744790000|2021-06-03 18:26:30|4196.12|4195.72|4196.62|4196.22|4196.62|4196.22|4196.12|4195.72|266
1622744800000|2021-06-03 18:26:40|4196.49|4196.09|4196.62|4196.22|4196.62|4196.22|4196.37|4195.97|151
1622744810000|2021-06-03 18:26:50|4196.87|4196.47|4196.62|4196.22|4196.87|4196.47|4196.12|4195.72|433
1622744820000|2021-06-03 18:27:00|4196.37|4195.97|4195.87|4195.47|4196.37|4195.97|4195.87|4195.47|210
1622744830000|2021-06-03 18:27:10|4195.99|4195.59|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|215
1622744840000|2021-06-03 18:27:20|4195.99|4195.59|4195.87|4195.47|4195.99|4195.59|4195.87|4195.47|115
1622744850000|2021-06-03 18:27:30|4196.12|4195.72|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|107
1622744860000|2021-06-03 18:27:40|4195.87|4195.47|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|52
1622744870000|2021-06-03 18:27:50|4196.37|4195.97|4196.37|4195.97|4196.49|4196.09|4196.37|4195.97|181
1622744880000|2021-06-03 18:28:00|4196.49|4196.09|4196.87|4196.47|4196.87|4196.47|4196.49|4196.09|207
1622744890000|2021-06-03 18:28:10|4196.62|4196.22|4196.87|4196.47|4196.87|4196.47|4196.62|4196.22|228
1622744900000|2021-06-03 18:28:20|4196.62|4196.22|4196.62|4196.22|4196.62|4196.22|4196.37|4195.97|120
1622744910000|2021-06-03 18:28:30|4196.49|4196.09|4196.12|4195.72|4196.62|4196.22|4196.12|4195.72|165
1622744920000|2021-06-03 18:28:40|||||||||194
1622744930000|2021-06-03 18:28:50|4196.37|4195.97|4195.87|4195.47|4196.37|4195.97|4195.87|4195.47|303
1622744940000|2021-06-03 18:29:00|4195.62|4195.22|4195.62|4195.22|4195.87|4195.47|4195.37|4194.97|298
1622744950000|2021-06-03 18:29:10|4195.74|4195.34|4195.62|4195.22|4195.87|4195.47|4195.49|4195.09|95
1622744960000|2021-06-03 18:29:20|4195.74|4195.34|4196.12|4195.72|4196.12|4195.72|4195.74|4195.34|102
1622744970000|2021-06-03 18:29:30|4195.99|4195.59|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|153
1622744980000|2021-06-03 18:29:40|4195.62|4195.22|4195.37|4194.97|4195.62|4195.22|4195.12|4194.72|353
1622744990000|2021-06-03 18:29:50|4195.24|4194.84|4195.12|4194.72|4195.24|4194.84|4194.87|4194.47|307
1622745000000|2021-06-03 18:30:00|4194.87|4194.47|4195.62|4195.22|4195.62|4195.22|4194.87|4194.47|275
1622745010000|2021-06-03 18:30:10|4195.87|4195.47|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|244
1622745020000|2021-06-03 18:30:20|4195.74|4195.34|4196.37|4195.97|4196.62|4196.22|4195.74|4195.34|419
1622745030000|2021-06-03 18:30:30|4196.62|4196.22|4196.37|4195.97|4196.62|4196.22|4196.37|4195.97|187
1622745040000|2021-06-03 18:30:40|4196.12|4195.72|4196.62|4196.22|4196.62|4196.22|4196.12|4195.72|300
1622745050000|2021-06-03 18:30:50|4196.49|4196.09|4196.37|4195.97|4196.49|4196.09|4196.12|4195.72|181
1622745060000|2021-06-03 18:31:00|4196.49|4196.09|4196.62|4196.22|4196.87|4196.47|4196.49|4196.09|102
1622745070000|2021-06-03 18:31:10|4196.74|4196.34|4196.87|4196.47|4197.12|4196.72|4196.62|4196.22|296
1622745080000|2021-06-03 18:31:20|4196.74|4196.34|4196.87|4196.47|4196.87|4196.47|4196.74|4196.34|144
1622745090000|2021-06-03 18:31:30|4196.62|4196.22|4196.62|4196.22|4196.87|4196.47|4196.62|4196.22|169
1622745100000|2021-06-03 18:31:40|4196.87|4196.47|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|100
1622745110000|2021-06-03 18:31:50|4196.62|4196.22|4196.74|4196.34|4196.87|4196.47|4196.62|4196.22|212
1622745120000|2021-06-03 18:32:00|4196.62|4196.22|4197.12|4196.72|4197.12|4196.72|4196.62|4196.22|260
1622745130000|2021-06-03 18:32:10|4197.37|4196.97|4197.37|4196.97|4197.37|4196.97|4197.24|4196.84|730
1622745140000|2021-06-03 18:32:20|4197.62|4197.22|4196.87|4196.47|4197.62|4197.22|4196.87|4196.47|409
1622745150000|2021-06-03 18:32:30|4196.99|4196.59|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|208
1622745160000|2021-06-03 18:32:40|4196.99|4196.59|4196.87|4196.47|4197.12|4196.72|4196.87|4196.47|81
1622745170000|2021-06-03 18:32:50|4196.74|4196.34|4196.62|4196.22|4196.87|4196.47|4196.37|4195.97|311
1622745180000|2021-06-03 18:33:00|4196.37|4195.97|4195.87|4195.47|4196.62|4196.22|4195.87|4195.47|337
1622745190000|2021-06-03 18:33:10|4195.99|4195.59|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|152
1622745200000|2021-06-03 18:33:20|4195.87|4195.47|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|679
1622745210000|2021-06-03 18:33:30|4195.74|4195.34|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|251
1622745220000|2021-06-03 18:33:40|4195.74|4195.34|4195.87|4195.47|4196.12|4195.72|4195.74|4195.34|346
1622745230000|2021-06-03 18:33:50|4195.74|4195.34|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|233
1622745240000|2021-06-03 18:34:00|4195.49|4195.09|4195.62|4195.22|4195.62|4195.22|4195.49|4195.09|116
1622745250000|2021-06-03 18:34:10|4195.87|4195.47|4196.12|4195.72|4196.12|4195.72|4195.62|4195.22|719
1622745260000|2021-06-03 18:34:20|4195.87|4195.47|4195.62|4195.22|4195.87|4195.47|4195.37|4194.97|287
1622745270000|2021-06-03 18:34:30|4195.74|4195.34|4195.62|4195.22|4195.74|4195.34|4195.37|4194.97|253
1622745280000|2021-06-03 18:34:40|4195.49|4195.09|4195.87|4195.47|4195.87|4195.47|4195.37|4194.97|121
1622745290000|2021-06-03 18:34:50|4195.62|4195.22|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|74
1622745300000|2021-06-03 18:35:00|4195.74|4195.34|4195.87|4195.47|4195.99|4195.59|4195.37|4194.97|233
1622745310000|2021-06-03 18:35:10|4195.99|4195.59|4196.12|4195.72|4196.12|4195.72|4195.99|4195.59|39
1622745320000|2021-06-03 18:35:20|4195.87|4195.47|4195.37|4194.97|4195.87|4195.47|4195.37|4194.97|95
1622745330000|2021-06-03 18:35:30|4195.24|4194.84|4194.87|4194.47|4195.37|4194.97|4194.87|4194.47|340
1622745340000|2021-06-03 18:35:40|4194.74|4194.34|4194.62|4194.22|4194.87|4194.47|4194.37|4193.97|356
1622745350000|2021-06-03 18:35:50|4194.87|4194.47|4194.37|4193.97|4195.12|4194.72|4194.37|4193.97|224
1622745360000|2021-06-03 18:36:00|4194.87|4194.47|4195.37|4194.97|4195.37|4194.97|4194.87|4194.47|290
1622745370000|2021-06-03 18:36:10|4195.12|4194.72|4195.24|4194.84|4195.37|4194.97|4194.87|4194.47|388
1622745380000|2021-06-03 18:36:20|4195.12|4194.72|4195.87|4195.47|4195.87|4195.47|4195.12|4194.72|400
1622745390000|2021-06-03 18:36:30|4195.74|4195.34|4195.87|4195.47|4195.87|4195.47|4195.62|4195.22|99
1622745400000|2021-06-03 18:36:40|4195.62|4195.22|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|270
1622745410000|2021-06-03 18:36:50|4195.74|4195.34|4195.62|4195.22|4195.74|4195.34|4195.62|4195.22|15
1622745420000|2021-06-03 18:37:00|4195.37|4194.97|4195.37|4194.97|4195.62|4195.22|4195.12|4194.72|330
1622745430000|2021-06-03 18:37:10|4195.49|4195.09|4195.37|4194.97|4195.62|4195.22|4195.12|4194.72|280
1622745440000|2021-06-03 18:37:20|||||||||13
1622745450000|2021-06-03 18:37:30|4195.62|4195.22|4195.62|4195.22|4195.62|4195.22|4195.37|4194.97|979
1622745460000|2021-06-03 18:37:40|||||||||771
1622745470000|2021-06-03 18:37:50|4195.74|4195.34|4195.87|4195.47|4196.12|4195.72|4195.74|4195.34|79
1622745480000|2021-06-03 18:38:00|4196.12|4195.72|4195.62|4195.22|4196.12|4195.72|4195.37|4194.97|241
1622745490000|2021-06-03 18:38:10|4195.87|4195.47|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|136
1622745500000|2021-06-03 18:38:20|4195.74|4195.34|4196.37|4195.97|4196.62|4196.22|4195.74|4195.34|405
1622745510000|2021-06-03 18:38:30|4196.12|4195.72|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|256
1622745520000|2021-06-03 18:38:40|4195.99|4195.59|4195.62|4195.22|4195.99|4195.59|4195.62|4195.22|127
1622745530000|2021-06-03 18:38:50|4195.37|4194.97|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|198
1622745540000|2021-06-03 18:39:00|4195.12|4194.72|4194.62|4194.22|4195.12|4194.72|4194.62|4194.22|600
1622745550000|2021-06-03 18:39:10|4194.87|4194.47|4194.62|4194.22|4194.87|4194.47|4194.49|4194.09|218
1622745560000|2021-06-03 18:39:20|4194.37|4193.97|4193.87|4193.47|4194.37|4193.97|4193.87|4193.47|572
1622745570000|2021-06-03 18:39:30|4193.74|4193.34|4193.87|4193.47|4193.87|4193.47|4193.62|4193.22|254
1622745580000|2021-06-03 18:39:40|4193.99|4193.59|4194.12|4193.72|4194.37|4193.97|4193.99|4193.59|215
1622745590000|2021-06-03 18:39:50|4194.24|4193.84|4194.62|4194.22|4194.62|4194.22|4194.24|4193.84|91
1622745600000|2021-06-03 18:40:00|4194.37|4193.97|4194.12|4193.72|4194.62|4194.22|4194.12|4193.72|356
1622745610000|2021-06-03 18:40:10|4193.99|4193.59|4194.12|4193.72|4194.24|4193.84|4193.87|4193.47|226
1622745620000|2021-06-03 18:40:20|4194.24|4193.84|4194.12|4193.72|4194.37|4193.97|4194.12|4193.72|166
1622745630000|2021-06-03 18:40:30|4193.99|4193.59|4193.62|4193.22|4193.99|4193.59|4193.62|4193.22|207
1622745640000|2021-06-03 18:40:40|4193.37|4192.97|4193.62|4193.22|4193.74|4193.34|4193.37|4192.97|616
1622745650000|2021-06-03 18:40:50|4193.49|4193.09|4193.37|4192.97|4193.49|4193.09|4193.37|4192.97|403
1622745660000|2021-06-03 18:41:00|4193.62|4193.22|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|442
1622745670000|2021-06-03 18:41:10|4193.62|4193.22|4193.87|4193.47|4193.87|4193.47|4193.62|4193.22|234
1622745680000|2021-06-03 18:41:20|4193.62|4193.22|4193.74|4193.34|4193.87|4193.47|4193.37|4192.97|637
1622745690000|2021-06-03 18:41:30|4193.62|4193.22|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|334
1622745700000|2021-06-03 18:41:40|||||||||757
1622745710000|2021-06-03 18:41:50|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|815
1622745720000|2021-06-03 18:42:00|4193.49|4193.09|4193.37|4192.97|4193.62|4193.22|4193.24|4192.84|620
1622745730000|2021-06-03 18:42:10|4193.24|4192.84|4193.37|4192.97|4193.37|4192.97|4193.24|4192.84|839
1622745740000|2021-06-03 18:42:20|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|155
1622745750000|2021-06-03 18:42:30|4193.74|4193.34|4193.87|4193.47|4194.12|4193.72|4193.62|4193.22|286
1622745760000|2021-06-03 18:42:40|||||||||61
1622745770000|2021-06-03 18:42:50|4193.99|4193.59|4194.37|4193.97|4194.37|4193.97|4193.99|4193.59|298
1622745780000|2021-06-03 18:43:00|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|413
1622745790000|2021-06-03 18:43:10|4194.62|4194.22|4194.87|4194.47|4194.87|4194.47|4194.37|4193.97|430
1622745800000|2021-06-03 18:43:20|4194.74|4194.34|4194.87|4194.47|4194.87|4194.47|4194.74|4194.34|98
1622745810000|2021-06-03 18:43:30|4195.12|4194.72|4195.37|4194.97|4195.37|4194.97|4194.99|4194.59|316
1622745820000|2021-06-03 18:43:40|4195.24|4194.84|4195.37|4194.97|4195.37|4194.97|4195.24|4194.84|211
1622745830000|2021-06-03 18:43:50|4195.24|4194.84|4195.37|4194.97|4195.37|4194.97|4194.87|4194.47|190
1622745840000|2021-06-03 18:44:00|4195.24|4194.84|4195.12|4194.72|4195.37|4194.97|4195.12|4194.72|365
1622745850000|2021-06-03 18:44:10|4194.87|4194.47|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|603
1622745860000|2021-06-03 18:44:20|4194.99|4194.59|4194.87|4194.47|4194.99|4194.59|4194.74|4194.34|681
1622745870000|2021-06-03 18:44:30|4194.62|4194.22|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|125
1622745880000|2021-06-03 18:44:40|4194.49|4194.09|4194.37|4193.97|4194.49|4194.09|4194.24|4193.84|325
1622745890000|2021-06-03 18:44:50|4194.62|4194.22|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|205
1622745900000|2021-06-03 18:45:00|4194.87|4194.47|4194.87|4194.47|4195.12|4194.72|4194.62|4194.22|219
1622745910000|2021-06-03 18:45:10|4194.74|4194.34|4194.62|4194.22|4194.74|4194.34|4194.37|4193.97|100
1622745920000|2021-06-03 18:45:20|4194.87|4194.47|4194.37|4193.97|4194.87|4194.47|4194.37|4193.97|128
1622745930000|2021-06-03 18:45:30|4194.49|4194.09|4194.87|4194.47|4194.87|4194.47|4194.37|4193.97|269
1622745940000|2021-06-03 18:45:40|4194.74|4194.34|4195.12|4194.72|4195.12|4194.72|4194.74|4194.34|212
1622745950000|2021-06-03 18:45:50|4194.99|4194.59|4194.87|4194.47|4194.99|4194.59|4194.62|4194.22|132
1622745960000|2021-06-03 18:46:00|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|513
1622745970000|2021-06-03 18:46:10|||||||||302
1622745980000|2021-06-03 18:46:20|4194.12|4193.72|4194.37|4193.97|4194.62|4194.22|4194.12|4193.72|778
1622745990000|2021-06-03 18:46:30|4194.12|4193.72|4193.87|4193.47|4194.37|4193.97|4193.87|4193.47|625
1622746000000|2021-06-03 18:46:40|4194.12|4193.72|4194.12|4193.72|4194.12|4193.72|4194.12|4193.72|138
1622746010000|2021-06-03 18:46:50|4194.24|4193.84|4193.87|4193.47|4194.24|4193.84|4193.87|4193.47|147
1622746020000|2021-06-03 18:47:00|4193.99|4193.59|4194.12|4193.72|4194.12|4193.72|4193.62|4193.22|258
1622746030000|2021-06-03 18:47:10|4194.24|4193.84|4194.37|4193.97|4194.37|4193.97|4194.24|4193.84|120
1622746040000|2021-06-03 18:47:20|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|131
1622746050000|2021-06-03 18:47:30|4194.12|4193.72|4194.12|4193.72|4194.37|4193.97|4194.12|4193.72|121
1622746060000|2021-06-03 18:47:40|4194.37|4193.97|4194.12|4193.72|4194.37|4193.97|4194.12|4193.72|90
1622746070000|2021-06-03 18:47:50|4193.87|4193.47|4194.37|4193.97|4194.37|4193.97|4193.87|4193.47|135
1622746080000|2021-06-03 18:48:00|4194.24|4193.84|4194.37|4193.97|4194.37|4193.97|4194.12|4193.72|146
1622746090000|2021-06-03 18:48:10|4194.12|4193.72|4194.37|4193.97|4194.37|4193.97|4194.12|4193.72|54
1622746100000|2021-06-03 18:48:20|||||||||116
1622746110000|2021-06-03 18:48:30|4194.62|4194.22|4194.62|4194.22|4194.62|4194.22|4194.49|4194.09|84
1622746120000|2021-06-03 18:48:40|4194.37|4193.97|4194.62|4194.22|4194.62|4194.22|4194.37|4193.97|207
1622746130000|2021-06-03 18:48:50|4194.87|4194.47|4194.87|4194.47|4194.87|4194.47|4194.87|4194.47|123
1622746140000|2021-06-03 18:49:00|4194.62|4194.22|4194.87|4194.47|4194.87|4194.47|4194.62|4194.22|104
1622746150000|2021-06-03 18:49:10|||||||||25
1622746160000|2021-06-03 18:49:20|||||||||265
1622746170000|2021-06-03 18:49:30|4194.99|4194.59|4195.37|4194.97|4195.37|4194.97|4194.99|4194.59|410
1622746180000|2021-06-03 18:49:40|||||||||17
1622746190000|2021-06-03 18:49:50|4195.62|4195.22|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|388
1622746200000|2021-06-03 18:50:00|4195.24|4194.84|4194.99|4194.59|4195.24|4194.84|4194.87|4194.47|357
1622746210000|2021-06-03 18:50:10|4194.87|4194.47|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|279
1622746220000|2021-06-03 18:50:20|4194.74|4194.34|4194.87|4194.47|4194.87|4194.47|4194.62|4194.22|98
1622746230000|2021-06-03 18:50:30|||||||||107
1622746240000|2021-06-03 18:50:40|4194.74|4194.34|4194.62|4194.22|4194.74|4194.34|4194.37|4193.97|270
1622746250000|2021-06-03 18:50:50|4194.37|4193.97|4194.62|4194.22|4194.62|4194.22|4194.37|4193.97|59
1622746260000|2021-06-03 18:51:00|4194.74|4194.34|4194.37|4193.97|4194.87|4194.47|4194.12|4193.72|496
1622746270000|2021-06-03 18:51:10|4194.49|4194.09|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|400
1622746280000|2021-06-03 18:51:20|4194.62|4194.22|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|210
1622746290000|2021-06-03 18:51:30|4194.74|4194.34|4194.62|4194.22|4194.87|4194.47|4194.62|4194.22|181
1622746300000|2021-06-03 18:51:40|4194.87|4194.47|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|121
1622746310000|2021-06-03 18:51:50|4194.87|4194.47|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|133
1622746320000|2021-06-03 18:52:00|4194.87|4194.47|4194.87|4194.47|4195.12|4194.72|4194.87|4194.47|179
1622746330000|2021-06-03 18:52:10|4194.74|4194.34|4194.74|4194.34|4194.87|4194.47|4194.62|4194.22|104
1622746340000|2021-06-03 18:52:20|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|80
1622746350000|2021-06-03 18:52:30|4194.24|4193.84|4194.37|4193.97|4194.37|4193.97|4194.24|4193.84|94
1622746360000|2021-06-03 18:52:40|4194.12|4193.72|4194.37|4193.97|4194.37|4193.97|4194.12|4193.72|314
1622746370000|2021-06-03 18:52:50|4194.49|4194.09|4194.62|4194.22|4194.74|4194.34|4194.37|4193.97|249
1622746380000|2021-06-03 18:53:00|4194.74|4194.34|4194.37|4193.97|4194.74|4194.34|4194.37|4193.97|142
1622746390000|2021-06-03 18:53:10|||||||||122
1622746400000|2021-06-03 18:53:20|||||||||6
1622746410000|2021-06-03 18:53:30|4194.49|4194.09|4194.62|4194.22|4194.62|4194.22|4194.49|4194.09|48
1622746420000|2021-06-03 18:53:40|4194.37|4193.97|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|111
1622746430000|2021-06-03 18:53:50|||||||||5
1622746440000|2021-06-03 18:54:00|4194.24|4193.84|4194.62|4194.22|4194.62|4194.22|4194.24|4193.84|234
1622746450000|2021-06-03 18:54:10|||||||||10
1622746460000|2021-06-03 18:54:20|||||||||3
1622746470000|2021-06-03 18:54:30|4194.87|4194.47|4194.87|4194.47|4194.87|4194.47|4194.62|4194.22|167
1622746480000|2021-06-03 18:54:40|4195.12|4194.72|4194.87|4194.47|4195.12|4194.72|4194.87|4194.47|99
1622746490000|2021-06-03 18:54:50|4194.99|4194.59|4195.12|4194.72|4195.12|4194.72|4194.99|4194.59|72
1622746500000|2021-06-03 18:55:00|||||||||29
1622746510000|2021-06-03 18:55:10|4194.87|4194.47|4194.87|4194.47|4194.99|4194.59|4194.87|4194.47|101
1622746520000|2021-06-03 18:55:20|4195.12|4194.72|4195.12|4194.72|4195.12|4194.72|4195.12|4194.72|136
1622746530000|2021-06-03 18:55:30|4194.99|4194.59|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|115
1622746540000|2021-06-03 18:55:40|4195.37|4194.97|4194.99|4194.59|4195.37|4194.97|4194.99|4194.59|599
1622746550000|2021-06-03 18:55:50|4194.87|4194.47|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|165
1622746560000|2021-06-03 18:56:00|4195.24|4194.84|4195.37|4194.97|4195.37|4194.97|4195.12|4194.72|220
1622746570000|2021-06-03 18:56:10|4195.49|4195.09|4195.12|4194.72|4195.62|4195.22|4195.12|4194.72|218
1622746580000|2021-06-03 18:56:20|4194.99|4194.59|4194.62|4194.22|4194.99|4194.59|4194.62|4194.22|169
1622746590000|2021-06-03 18:56:30|4194.49|4194.09|4194.37|4193.97|4194.49|4194.09|4194.12|4193.72|461
1622746600000|2021-06-03 18:56:40|4194.12|4193.72|4193.87|4193.47|4194.12|4193.72|4193.74|4193.34|368
1622746610000|2021-06-03 18:56:50|4193.62|4193.22|4193.37|4192.97|4193.87|4193.47|4193.37|4192.97|289
1622746620000|2021-06-03 18:57:00|4193.62|4193.22|4193.62|4193.22|4193.87|4193.47|4193.62|4193.22|285
1622746630000|2021-06-03 18:57:10|4193.37|4192.97|4193.62|4193.22|4193.62|4193.22|4193.37|4192.97|250
1622746640000|2021-06-03 18:57:20|4193.37|4192.97|4193.37|4192.97|4193.62|4193.22|4193.12|4192.72|452
1622746650000|2021-06-03 18:57:30|4193.24|4192.84|4193.37|4192.97|4193.37|4192.97|4193.24|4192.84|83
1622746660000|2021-06-03 18:57:40|4193.49|4193.09|4193.37|4192.97|4193.49|4193.09|4193.12|4192.72|347
1622746670000|2021-06-03 18:57:50|4193.62|4193.22|4193.49|4193.09|4193.62|4193.22|4193.37|4192.97|211
1622746680000|2021-06-03 18:58:00|4193.37|4192.97|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|108
1622746690000|2021-06-03 18:58:10|4193.12|4192.72|4193.12|4192.72|4193.37|4192.97|4193.12|4192.72|107
1622746700000|2021-06-03 18:58:20|4193.37|4192.97|4193.37|4192.97|4193.37|4192.97|4193.12|4192.72|197
1622746710000|2021-06-03 18:58:30|4193.24|4192.84|4193.12|4192.72|4193.37|4192.97|4193.12|4192.72|210
1622746720000|2021-06-03 18:58:40|4192.99|4192.59|4192.87|4192.47|4192.99|4192.59|4192.87|4192.47|163
1622746730000|2021-06-03 18:58:50|4193.12|4192.72|4193.37|4192.97|4193.37|4192.97|4193.12|4192.72|251
1622746740000|2021-06-03 18:59:00|4193.49|4193.09|4193.12|4192.72|4193.62|4193.22|4193.12|4192.72|337
1622746750000|2021-06-03 18:59:10|4192.99|4192.59|4192.87|4192.47|4192.99|4192.59|4192.87|4192.47|33
1622746760000|2021-06-03 18:59:20|4192.62|4192.22|4192.62|4192.22|4192.87|4192.47|4192.37|4191.97|538
1622746770000|2021-06-03 18:59:30|4192.37|4191.97|4192.49|4192.09|4192.62|4192.22|4192.37|4191.97|427
1622746780000|2021-06-03 18:59:40|4192.37|4191.97|4192.37|4191.97|4192.87|4192.47|4192.37|4191.97|237
1622746790000|2021-06-03 18:59:50|4192.62|4192.22|4192.37|4191.97|4192.62|4192.22|4192.37|4191.97|118
1622746800000|2021-06-03 19:00:00|4192.12|4191.72|4192.62|4192.22|4192.87|4192.47|4192.12|4191.72|589
1622746810000|2021-06-03 19:00:10|4192.87|4192.47|4192.37|4191.97|4192.87|4192.47|4192.37|4191.97|273
1622746820000|2021-06-03 19:00:20|4192.62|4192.22|4193.12|4192.72|4193.12|4192.72|4192.62|4192.22|476
1622746830000|2021-06-03 19:00:30|4193.37|4192.97|4193.49|4193.09|4193.62|4193.22|4193.37|4192.97|463
1622746840000|2021-06-03 19:00:40|4193.62|4193.22|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|251
1622746850000|2021-06-03 19:00:50|||||||||108
1622746860000|2021-06-03 19:01:00|4193.62|4193.22|4193.62|4193.22|4194.12|4193.72|4193.62|4193.22|457
1622746870000|2021-06-03 19:01:10|4193.87|4193.47|4194.37|4193.97|4194.62|4194.22|4193.62|4193.22|431
1622746880000|2021-06-03 19:01:20|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.24|4193.84|244
1622746890000|2021-06-03 19:01:30|4194.24|4193.84|4194.37|4193.97|4194.37|4193.97|4194.12|4193.72|166
1622746900000|2021-06-03 19:01:40|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|204
1622746910000|2021-06-03 19:01:50|4194.24|4193.84|4194.12|4193.72|4194.24|4193.84|4193.99|4193.59|219
1622746920000|2021-06-03 19:02:00|4193.87|4193.47|4193.87|4193.47|4194.12|4193.72|4193.62|4193.22|170
1622746930000|2021-06-03 19:02:10|4194.12|4193.72|4194.12|4193.72|4194.12|4193.72|4193.87|4193.47|100
1622746940000|2021-06-03 19:02:20|4193.87|4193.47|4194.62|4194.22|4194.62|4194.22|4193.87|4193.47|214
1622746950000|2021-06-03 19:02:30|4194.74|4194.34|4194.87|4194.47|4195.12|4194.72|4194.74|4194.34|346
1622746960000|2021-06-03 19:02:40|4194.99|4194.59|4194.62|4194.22|4195.12|4194.72|4194.62|4194.22|239
1622746970000|2021-06-03 19:02:50|4194.74|4194.34|4195.12|4194.72|4195.12|4194.72|4194.62|4194.22|236
1622746980000|2021-06-03 19:03:00|4194.87|4194.47|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|115
1622746990000|2021-06-03 19:03:10|4195.37|4194.97|4195.12|4194.72|4195.37|4194.97|4195.12|4194.72|319
1622747000000|2021-06-03 19:03:20|4195.37|4194.97|4194.87|4194.47|4195.37|4194.97|4194.87|4194.47|193
1622747010000|2021-06-03 19:03:30|4195.12|4194.72|4194.62|4194.22|4195.12|4194.72|4194.62|4194.22|298
1622747020000|2021-06-03 19:03:40|||||||||106
1622747030000|2021-06-03 19:03:50|4194.49|4194.09|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|254
1622747040000|2021-06-03 19:04:00|4194.24|4193.84|4193.87|4193.47|4194.37|4193.97|4193.87|4193.47|395
1622747050000|2021-06-03 19:04:10|4194.12|4193.72|4193.62|4193.22|4194.12|4193.72|4193.62|4193.22|241
1622747060000|2021-06-03 19:04:20|4193.87|4193.47|4194.37|4193.97|4194.49|4194.09|4193.62|4193.22|299
1622747070000|2021-06-03 19:04:30|4194.49|4194.09|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|112
1622747080000|2021-06-03 19:04:40|4194.49|4194.09|4194.12|4193.72|4194.49|4194.09|4194.12|4193.72|134
1622747090000|2021-06-03 19:04:50|4193.99|4193.59|4193.62|4193.22|4193.99|4193.59|4193.37|4192.97|279
1622747100000|2021-06-03 19:05:00|4193.37|4192.97|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|283
1622747110000|2021-06-03 19:05:10|4193.12|4192.72|4193.12|4192.72|4193.12|4192.72|4193.12|4192.72|74
1622747120000|2021-06-03 19:05:20|4193.24|4192.84|4193.12|4192.72|4193.24|4192.84|4193.12|4192.72|182
1622747130000|2021-06-03 19:05:30|4193.37|4192.97|4193.12|4192.72|4193.62|4193.22|4193.12|4192.72|412
1622747140000|2021-06-03 19:05:40|4192.87|4192.47|4192.87|4192.47|4192.87|4192.47|4192.62|4192.22|310
1622747150000|2021-06-03 19:05:50|4193.12|4192.72|4193.12|4192.72|4193.12|4192.72|4192.87|4192.47|175
1622747160000|2021-06-03 19:06:00|4192.87|4192.47|4193.12|4192.72|4193.12|4192.72|4192.87|4192.47|34
1622747170000|2021-06-03 19:06:10|4193.37|4192.97|4193.62|4193.22|4193.62|4193.22|4193.37|4192.97|135
1622747180000|2021-06-03 19:06:20|4193.37|4192.97|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|244
1622747190000|2021-06-03 19:06:30|4193.12|4192.72|4193.37|4192.97|4193.37|4192.97|4193.12|4192.72|60
1622747200000|2021-06-03 19:06:40|4193.49|4193.09|4193.37|4192.97|4193.49|4193.09|4193.37|4192.97|56
1622747210000|2021-06-03 19:06:50|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|241
1622747220000|2021-06-03 19:07:00|4193.12|4192.72|4193.37|4192.97|4193.62|4193.22|4192.87|4192.47|432
1622747230000|2021-06-03 19:07:10|4193.12|4192.72|4193.37|4192.97|4193.37|4192.97|4193.12|4192.72|62
1622747240000|2021-06-03 19:07:20|4193.12|4192.72|4192.87|4192.47|4193.37|4192.97|4192.87|4192.47|180
1622747250000|2021-06-03 19:07:30|4192.74|4192.34|4192.87|4192.47|4192.87|4192.47|4192.62|4192.22|365
1622747260000|2021-06-03 19:07:40|4192.74|4192.34|4192.62|4192.22|4192.87|4192.47|4192.62|4192.22|177
1622747270000|2021-06-03 19:07:50|4192.87|4192.47|4192.87|4192.47|4193.12|4192.72|4192.37|4191.97|475
1622747280000|2021-06-03 19:08:00|4192.99|4192.59|4192.62|4192.22|4192.99|4192.59|4192.62|4192.22|341
1622747290000|2021-06-03 19:08:10|4192.87|4192.47|4192.87|4192.47|4193.12|4192.72|4192.87|4192.47|125
1622747300000|2021-06-03 19:08:20|4192.99|4192.59|4193.12|4192.72|4193.12|4192.72|4192.87|4192.47|151
1622747310000|2021-06-03 19:08:30|4192.99|4192.59|4192.87|4192.47|4193.12|4192.72|4192.62|4192.22|225
1622747320000|2021-06-03 19:08:40|4193.12|4192.72|4192.87|4192.47|4193.12|4192.72|4192.87|4192.47|83
1622747330000|2021-06-03 19:08:50|4192.99|4192.59|4192.87|4192.47|4192.99|4192.59|4192.87|4192.47|56
1622747340000|2021-06-03 19:09:00|4192.99|4192.59|4193.12|4192.72|4193.12|4192.72|4192.87|4192.47|131
1622747350000|2021-06-03 19:09:10|4193.37|4192.97|4193.62|4193.22|4193.62|4193.22|4193.37|4192.97|131
1622747360000|2021-06-03 19:09:20|4193.87|4193.47|4193.87|4193.47|4193.99|4193.59|4193.87|4193.47|196
1622747370000|2021-06-03 19:09:30|4194.12|4193.72|4193.87|4193.47|4194.12|4193.72|4193.87|4193.47|125
1622747380000|2021-06-03 19:09:40|||||||||175
1622747390000|2021-06-03 19:09:50|4193.99|4193.59|4194.12|4193.72|4194.12|4193.72|4193.99|4193.59|100
1622747400000|2021-06-03 19:10:00|4193.87|4193.47|4193.62|4193.22|4193.87|4193.47|4193.62|4193.22|141
1622747410000|2021-06-03 19:10:10|4193.87|4193.47|4193.87|4193.47|4193.87|4193.47|4193.37|4192.97|278
1622747420000|2021-06-03 19:10:20|4193.99|4193.59|4194.12|4193.72|4194.12|4193.72|4193.87|4193.47|75
1622747430000|2021-06-03 19:10:30|4194.24|4193.84|4193.87|4193.47|4194.37|4193.97|4193.87|4193.47|254
1622747440000|2021-06-03 19:10:40|4193.74|4193.34|4193.37|4192.97|4193.74|4193.34|4193.37|4192.97|169
1622747450000|2021-06-03 19:10:50|4193.62|4193.22|4193.37|4192.97|4193.62|4193.22|4193.37|4192.97|90
1622747460000|2021-06-03 19:11:00|4193.62|4193.22|4193.62|4193.22|4193.87|4193.47|4193.62|4193.22|245
1622747470000|2021-06-03 19:11:10|4193.37|4192.97|4193.87|4193.47|4193.87|4193.47|4193.37|4192.97|134
1622747480000|2021-06-03 19:11:20|4193.99|4193.59|4194.12|4193.72|4194.37|4193.97|4193.87|4193.47|199
1622747490000|2021-06-03 19:11:30|4193.87|4193.47|4193.87|4193.47|4194.12|4193.72|4193.87|4193.47|92
1622747500000|2021-06-03 19:11:40|4193.62|4193.22|4193.62|4193.22|4193.62|4193.22|4193.37|4192.97|290
1622747510000|2021-06-03 19:11:50|4193.37|4192.97|4193.87|4193.47|4193.87|4193.47|4193.37|4192.97|249
1622747520000|2021-06-03 19:12:00|4194.12|4193.72|4194.24|4193.84|4194.37|4193.97|4193.87|4193.47|280
1622747530000|2021-06-03 19:12:10|4194.12|4193.72|4194.37|4193.97|4194.37|4193.97|4194.12|4193.72|135
1622747540000|2021-06-03 19:12:20|4194.49|4194.09|4195.12|4194.72|4195.12|4194.72|4194.49|4194.09|396
1622747550000|2021-06-03 19:12:30|||||||||102
1622747560000|2021-06-03 19:12:40|4194.99|4194.59|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|131
1622747570000|2021-06-03 19:12:50|4194.99|4194.59|4194.87|4194.47|4194.99|4194.59|4194.87|4194.47|58
1622747580000|2021-06-03 19:13:00|4194.99|4194.59|4195.12|4194.72|4195.37|4194.97|4194.99|4194.59|332
1622747590000|2021-06-03 19:13:10|4195.37|4194.97|4195.62|4195.22|4195.62|4195.22|4195.12|4194.72|400
1622747600000|2021-06-03 19:13:20|4195.37|4194.97|4195.62|4195.22|4195.62|4195.22|4195.37|4194.97|204
1622747610000|2021-06-03 19:13:30|4195.37|4194.97|4195.37|4194.97|4195.37|4194.97|4195.12|4194.72|220
1622747620000|2021-06-03 19:13:40|4195.24|4194.84|4195.37|4194.97|4195.37|4194.97|4195.12|4194.72|250
1622747630000|2021-06-03 19:13:50|4195.12|4194.72|4195.37|4194.97|4195.37|4194.97|4195.12|4194.72|65
1622747640000|2021-06-03 19:14:00|4195.62|4195.22|4195.62|4195.22|4195.62|4195.22|4195.37|4194.97|308
1622747650000|2021-06-03 19:14:10|4195.74|4195.34|4195.87|4195.47|4195.87|4195.47|4195.74|4195.34|285
1622747660000|2021-06-03 19:14:20|4196.12|4195.72|4195.87|4195.47|4196.12|4195.72|4195.62|4195.22|148
1622747670000|2021-06-03 19:14:30|4195.99|4195.59|4195.87|4195.47|4196.12|4195.72|4195.87|4195.47|148
1622747680000|2021-06-03 19:14:40|4195.99|4195.59|4196.12|4195.72|4196.12|4195.72|4195.87|4195.47|135
1622747690000|2021-06-03 19:14:50|4196.24|4195.84|4196.12|4195.72|4196.37|4195.97|4196.12|4195.72|254
1622747700000|2021-06-03 19:15:00|4195.87|4195.47|4195.62|4195.22|4195.87|4195.47|4195.62|4195.22|407
1622747710000|2021-06-03 19:15:10|4195.74|4195.34|4195.87|4195.47|4195.87|4195.47|4195.37|4194.97|361
1622747720000|2021-06-03 19:15:20|4195.62|4195.22|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|291
1622747730000|2021-06-03 19:15:30|4195.49|4195.09|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|57
1622747740000|2021-06-03 19:15:40|4195.62|4195.22|4195.62|4195.22|4195.62|4195.22|4195.37|4194.97|163
1622747750000|2021-06-03 19:15:50|||||||||17
1622747760000|2021-06-03 19:16:00|4195.37|4194.97|4195.37|4194.97|4195.37|4194.97|4195.37|4194.97|78
1622747770000|2021-06-03 19:16:10|||||||||142
1622747780000|2021-06-03 19:16:20|4195.12|4194.72|4194.87|4194.47|4195.37|4194.97|4194.87|4194.47|138
1622747790000|2021-06-03 19:16:30|4195.12|4194.72|4194.99|4194.59|4195.12|4194.72|4194.87|4194.47|217
1622747800000|2021-06-03 19:16:40|4194.87|4194.47|4195.12|4194.72|4195.12|4194.72|4194.87|4194.47|230
1622747810000|2021-06-03 19:16:50|4194.87|4194.47|4194.87|4194.47|4195.12|4194.72|4194.87|4194.47|120
1622747820000|2021-06-03 19:17:00|4194.62|4194.22|4194.37|4193.97|4194.62|4194.22|4194.37|4193.97|343
1622747830000|2021-06-03 19:17:10|4194.62|4194.22|4194.62|4194.22|4194.62|4194.22|4194.37|4193.97|251
1622747840000|2021-06-03 19:17:20|4194.49|4194.09|4194.87|4194.47|4194.87|4194.47|4194.49|4194.09|100
1622747850000|2021-06-03 19:17:30|4194.62|4194.22|4194.62|4194.22|4194.62|4194.22|4194.37|4193.97|137
1622747860000|2021-06-03 19:17:40|4194.87|4194.47|4194.87|4194.47|4194.87|4194.47|4194.62|4194.22|157
1622747870000|2021-06-03 19:17:50|4194.74|4194.34|4195.12|4194.72|4195.12|4194.72|4194.74|4194.34|166
1622747880000|2021-06-03 19:18:00|4194.87|4194.47|4195.37|4194.97|4195.62|4195.22|4194.74|4194.34|452
1622747890000|2021-06-03 19:18:10|4195.49|4195.09|4195.49|4195.09|4195.62|4195.22|4195.37|4194.97|189
1622747900000|2021-06-03 19:18:20|4195.62|4195.22|4195.37|4194.97|4195.62|4195.22|4195.37|4194.97|116
1622747910000|2021-06-03 19:18:30|4195.49|4195.09|4195.87|4195.47|4195.87|4195.47|4195.37|4194.97|229
1622747920000|2021-06-03 19:18:40|4196.12|4195.72|4196.37|4195.97|4196.37|4195.97|4196.12|4195.72|283
1622747930000|2021-06-03 19:18:50|4196.49|4196.09|4196.62|4196.22|4196.62|4196.22|4196.37|4195.97|247
1622747940000|2021-06-03 19:19:00|4196.37|4195.97|4196.12|4195.72|4196.62|4196.22|4196.12|4195.72|268
1622747950000|2021-06-03 19:19:10|4195.87|4195.47|4195.87|4195.47|4195.87|4195.47|4195.74|4195.34|251
1622747960000|2021-06-03 19:19:20|4196.12|4195.72|4196.12|4195.72|4196.49|4196.09|4196.12|4195.72|338
1622747970000|2021-06-03 19:19:30|4195.99|4195.59|4195.37|4194.97|4195.99|4195.59|4195.37|4194.97|253
1622747980000|2021-06-03 19:19:40|4195.12|4194.72|4194.62|4194.22|4195.12|4194.72|4194.62|4194.22|359
1622747990000|2021-06-03 19:19:50|4194.74|4194.34|4193.87|4193.47|4194.99|4194.59|4193.62|4193.22|646
1622748000000|2021-06-03 19:20:00|4193.72|4193.32|4192.72|4192.32|4193.72|4193.32|4192.22|4191.82|1326
1622748010000|2021-06-03 19:20:10|4192.97|4192.57|4193.97|4193.57|4193.97|4193.57|4192.84|4192.44|615
1622748020000|2021-06-03 19:20:20|4194.22|4193.82|4193.97|4193.57|4194.47|4194.07|4193.72|4193.32|364
1622748030000|2021-06-03 19:20:30|4194.22|4193.82|4193.72|4193.32|4194.22|4193.82|4193.47|4193.07|255
1622748040000|2021-06-03 19:20:40|4193.47|4193.07|4193.47|4193.07|4194.22|4193.82|4193.47|4193.07|321
1622748050000|2021-06-03 19:20:50|4193.72|4193.32|4193.72|4193.32|4193.97|4193.57|4193.72|4193.32|165
1622748060000|2021-06-03 19:21:00|4193.59|4193.19|4194.72|4194.32|4194.72|4194.32|4193.59|4193.19|511
1622748070000|2021-06-03 19:21:10|4194.47|4194.07|4194.97|4194.57|4195.09|4194.69|4194.47|4194.07|231
1622748080000|2021-06-03 19:21:20|4195.22|4194.82|4194.97|4194.57|4195.22|4194.82|4194.72|4194.32|187
1622748090000|2021-06-03 19:21:30|4195.09|4194.69|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|138
1622748100000|2021-06-03 19:21:40|4194.97|4194.57|4195.22|4194.82|4195.22|4194.82|4194.72|4194.32|239
1622748110000|2021-06-03 19:21:50|4195.47|4195.07|4195.47|4195.07|4195.72|4195.32|4195.47|4195.07|226
1622748120000|2021-06-03 19:22:00|4195.72|4195.32|4195.72|4195.32|4195.72|4195.32|4195.47|4195.07|320
1622748130000|2021-06-03 19:22:10|4195.97|4195.57|4195.72|4195.32|4195.97|4195.57|4195.72|4195.32|240
1622748140000|2021-06-03 19:22:20|4195.59|4195.19|4195.72|4195.32|4195.72|4195.32|4195.59|4195.19|132
1622748150000|2021-06-03 19:22:30|4195.59|4195.19|4195.47|4195.07|4195.72|4195.32|4195.47|4195.07|153
1622748160000|2021-06-03 19:22:40|4195.22|4194.82|4195.22|4194.82|4195.22|4194.82|4195.22|4194.82|254
1622748170000|2021-06-03 19:22:50|4195.09|4194.69|4194.97|4194.57|4195.09|4194.69|4194.72|4194.32|230
1622748180000|2021-06-03 19:23:00|4194.72|4194.32|4194.72|4194.32|4194.97|4194.57|4194.72|4194.32|249
1622748190000|2021-06-03 19:23:10|||||||||8
1622748200000|2021-06-03 19:23:20|4194.84|4194.44|4194.22|4193.82|4194.97|4194.57|4194.22|4193.82|179
1622748210000|2021-06-03 19:23:30|4194.09|4193.69|4194.47|4194.07|4194.47|4194.07|4194.09|4193.69|144
1622748220000|2021-06-03 19:23:40|4194.34|4193.94|4194.72|4194.32|4194.97|4194.57|4194.34|4193.94|292
1622748230000|2021-06-03 19:23:50|4194.84|4194.44|4195.22|4194.82|4195.22|4194.82|4194.72|4194.32|246
1622748240000|2021-06-03 19:24:00|4194.97|4194.57|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|161
1622748250000|2021-06-03 19:24:10|4195.09|4194.69|4194.97|4194.57|4195.22|4194.82|4194.97|4194.57|122
1622748260000|2021-06-03 19:24:20|4195.22|4194.82|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|132
1622748270000|2021-06-03 19:24:30|4195.34|4194.94|4195.22|4194.82|4195.34|4194.94|4195.22|4194.82|57
1622748280000|2021-06-03 19:24:40|4195.09|4194.69|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|277
1622748290000|2021-06-03 19:24:50|4195.09|4194.69|4195.22|4194.82|4195.22|4194.82|4195.09|4194.69|80
1622748300000|2021-06-03 19:25:00|4195.47|4195.07|4195.22|4194.82|4195.47|4195.07|4195.22|4194.82|189
1622748310000|2021-06-03 19:25:10|4195.34|4194.94|4195.22|4194.82|4195.34|4194.94|4194.97|4194.57|193
1622748320000|2021-06-03 19:25:20|4194.97|4194.57|4194.97|4194.57|4195.09|4194.69|4194.84|4194.44|131
1622748330000|2021-06-03 19:25:30|4194.72|4194.32|4194.59|4194.19|4194.72|4194.32|4194.34|4193.94|260
1622748340000|2021-06-03 19:25:40|4194.72|4194.32|4195.47|4195.07|4195.47|4195.07|4194.72|4194.32|126
1622748350000|2021-06-03 19:25:50|4195.34|4194.94|4195.22|4194.82|4195.34|4194.94|4195.22|4194.82|169
1622748360000|2021-06-03 19:26:00|4194.97|4194.57|4194.72|4194.32|4195.22|4194.82|4194.72|4194.32|172
1622748370000|2021-06-03 19:26:10|4194.97|4194.57|4194.72|4194.32|4194.97|4194.57|4194.72|4194.32|91
1622748380000|2021-06-03 19:26:20|4194.47|4194.07|4194.22|4193.82|4194.59|4194.19|4194.22|4193.82|141
1622748390000|2021-06-03 19:26:30|4194.09|4193.69|4194.22|4193.82|4194.22|4193.82|4194.09|4193.69|63
1622748400000|2021-06-03 19:26:40|4194.34|4193.94|4194.22|4193.82|4194.34|4193.94|4194.22|4193.82|98
1622748410000|2021-06-03 19:26:50|4193.97|4193.57|4193.72|4193.32|4194.09|4193.69|4193.72|4193.32|248
1622748420000|2021-06-03 19:27:00|4193.97|4193.57|4193.72|4193.32|4194.22|4193.82|4193.72|4193.32|353
1622748430000|2021-06-03 19:27:10|4193.97|4193.57|4193.97|4193.57|4194.22|4193.82|4193.97|4193.57|136
1622748440000|2021-06-03 19:27:20|4194.22|4193.82|4194.34|4193.94|4194.47|4194.07|4194.22|4193.82|29
1622748450000|2021-06-03 19:27:30|4194.22|4193.82|4194.22|4193.82|4194.47|4194.07|4194.09|4193.69|144
1622748460000|2021-06-03 19:27:40|4193.97|4193.57|4194.22|4193.82|4194.22|4193.82|4193.97|4193.57|109
1622748470000|2021-06-03 19:27:50|4194.09|4193.69|4193.97|4193.57|4194.22|4193.82|4193.97|4193.57|147
1622748480000|2021-06-03 19:28:00|4194.09|4193.69|4193.97|4193.57|4194.22|4193.82|4193.97|4193.57|182
1622748490000|2021-06-03 19:28:10|4194.09|4193.69|4194.22|4193.82|4194.47|4194.07|4194.09|4193.69|299
1622748500000|2021-06-03 19:28:20|4194.47|4194.07|4194.47|4194.07|4194.47|4194.07|4194.22|4193.82|200
1622748510000|2021-06-03 19:28:30|4194.72|4194.32|4194.72|4194.32|4194.97|4194.57|4194.72|4194.32|160
1622748520000|2021-06-03 19:28:40|4194.84|4194.44|4194.72|4194.32|4194.97|4194.57|4194.72|4194.32|142
1622748530000|2021-06-03 19:28:50|4194.84|4194.44|4194.97|4194.57|4194.97|4194.57|4194.84|4194.44|21
1622748540000|2021-06-03 19:29:00|4195.22|4194.82|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|204
1622748550000|2021-06-03 19:29:10|4195.47|4195.07|4195.22|4194.82|4195.47|4195.07|4195.22|4194.82|182
1622748560000|2021-06-03 19:29:20|4195.47|4195.07|4195.47|4195.07|4195.72|4195.32|4195.47|4195.07|175
1622748570000|2021-06-03 19:29:30|4195.59|4195.19|4195.72|4195.32|4195.72|4195.32|4195.47|4195.07|214
1622748580000|2021-06-03 19:29:40|4195.97|4195.57|4195.72|4195.32|4195.97|4195.57|4195.72|4195.32|100
1622748590000|2021-06-03 19:29:50|4195.47|4195.07|4196.47|4196.07|4196.47|4196.07|4195.47|4195.07|350
1622748600000|2021-06-03 19:30:00|4196.72|4196.32|4196.59|4196.19|4196.97|4196.57|4195.97|4195.57|976
1622748610000|2021-06-03 19:30:10|4196.72|4196.32|4196.22|4195.82|4196.72|4196.32|4195.97|4195.57|237
1622748620000|2021-06-03 19:30:20|4195.97|4195.57|4196.47|4196.07|4196.47|4196.07|4195.97|4195.57|338
1622748630000|2021-06-03 19:30:30|4196.72|4196.32|4196.22|4195.82|4196.97|4196.57|4196.22|4195.82|348
1622748640000|2021-06-03 19:30:40|4195.97|4195.57|4195.97|4195.57|4195.97|4195.57|4195.72|4195.32|190
1622748650000|2021-06-03 19:30:50|4195.84|4195.44|4195.47|4195.07|4196.22|4195.82|4195.47|4195.07|202
1622748660000|2021-06-03 19:31:00|4195.59|4195.19|4195.72|4195.32|4195.97|4195.57|4195.59|4195.19|98
1622748670000|2021-06-03 19:31:10|4195.47|4195.07|4195.47|4195.07|4195.47|4195.07|4195.34|4194.94|144
1622748680000|2021-06-03 19:31:20|4195.34|4194.94|4195.47|4195.07|4195.47|4195.07|4195.22|4194.82|181
1622748690000|2021-06-03 19:31:30|4195.59|4195.19|4195.47|4195.07|4195.97|4195.57|4195.22|4194.82|298
1622748700000|2021-06-03 19:31:40|4195.59|4195.19|4195.97|4195.57|4195.97|4195.57|4195.47|4195.07|173
1622748710000|2021-06-03 19:31:50|4196.22|4195.82|4195.97|4195.57|4196.47|4196.07|4195.97|4195.57|240
1622748720000|2021-06-03 19:32:00|4196.09|4195.69|4196.22|4195.82|4196.47|4196.07|4195.97|4195.57|224
1622748730000|2021-06-03 19:32:10|4195.97|4195.57|4195.97|4195.57|4196.22|4195.82|4195.72|4195.32|156
1622748740000|2021-06-03 19:32:20|4196.22|4195.82|4196.47|4196.07|4196.47|4196.07|4195.97|4195.57|216
1622748750000|2021-06-03 19:32:30|4196.22|4195.82|4196.47|4196.07|4196.47|4196.07|4196.22|4195.82|54
1622748760000|2021-06-03 19:32:40|4196.72|4196.32|4196.84|4196.44|4196.97|4196.57|4196.72|4196.32|216
1622748770000|2021-06-03 19:32:50|4196.72|4196.32|4196.97|4196.57|4196.97|4196.57|4196.72|4196.32|148
1622748780000|2021-06-03 19:33:00|4197.22|4196.82|4196.97|4196.57|4197.22|4196.82|4196.97|4196.57|385
1622748790000|2021-06-03 19:33:10|4197.22|4196.82|4196.97|4196.57|4197.22|4196.82|4196.97|4196.57|190
1622748800000|2021-06-03 19:33:20|4196.72|4196.32|4196.97|4196.57|4196.97|4196.57|4196.72|4196.32|189
1622748810000|2021-06-03 19:33:30|4197.22|4196.82|4196.97|4196.57|4197.22|4196.82|4196.97|4196.57|315
1622748820000|2021-06-03 19:33:40|4196.84|4196.44|4196.72|4196.32|4196.84|4196.44|4196.72|4196.32|53
1622748830000|2021-06-03 19:33:50|4196.97|4196.57|4196.97|4196.57|4196.97|4196.57|4196.97|4196.57|42
1622748840000|2021-06-03 19:34:00|4196.84|4196.44|4196.72|4196.32|4196.84|4196.44|4196.47|4196.07|237
1622748850000|2021-06-03 19:34:10|4196.47|4196.07|4196.97|4196.57|4196.97|4196.57|4196.47|4196.07|394
1622748860000|2021-06-03 19:34:20|4196.72|4196.32|4196.97|4196.57|4196.97|4196.57|4196.72|4196.32|121
1622748870000|2021-06-03 19:34:30|4197.09|4196.69|4196.72|4196.32|4197.09|4196.69|4196.72|4196.32|167
1622748880000|2021-06-03 19:34:40|4197.22|4196.82|4196.97|4196.57|4197.22|4196.82|4196.97|4196.57|323
1622748890000|2021-06-03 19:34:50|4197.22|4196.82|4196.97|4196.57|4197.22|4196.82|4196.97|4196.57|124
1622748900000|2021-06-03 19:35:00|4196.72|4196.32|4196.72|4196.32|4196.97|4196.57|4196.72|4196.32|207
1622748910000|2021-06-03 19:35:10|4196.97|4196.57|4196.72|4196.32|4196.97|4196.57|4196.47|4196.07|218
1622748920000|2021-06-03 19:35:20|4196.59|4196.19|4196.97|4196.57|4196.97|4196.57|4196.47|4196.07|414
1622748930000|2021-06-03 19:35:30|4196.72|4196.32|4197.72|4197.32|4197.72|4197.32|4196.72|4196.32|662
1622748940000|2021-06-03 19:35:40|4197.47|4197.07|4197.47|4197.07|4197.47|4197.07|4197.47|4197.07|106
1622748950000|2021-06-03 19:35:50|4197.72|4197.32|4197.22|4196.82|4197.72|4197.32|4197.22|4196.82|321
1622748960000|2021-06-03 19:36:00|4196.97|4196.57|4197.22|4196.82|4197.22|4196.82|4196.72|4196.32|365
1622748970000|2021-06-03 19:36:10|4196.97|4196.57|4197.22|4196.82|4197.22|4196.82|4196.97|4196.57|255
1622748980000|2021-06-03 19:36:20|4197.09|4196.69|4196.97|4196.57|4197.09|4196.69|4196.97|4196.57|175
1622748990000|2021-06-03 19:36:30|4196.72|4196.32|4197.22|4196.82|4197.22|4196.82|4196.72|4196.32|272
1622749000000|2021-06-03 19:36:40|4197.47|4197.07|4197.47|4197.07|4197.47|4197.07|4197.47|4197.07|124
1622749010000|2021-06-03 19:36:50|4197.72|4197.32|4197.72|4197.32|4197.72|4197.32|4197.47|4197.07|158
1622749020000|2021-06-03 19:37:00|||||||||66
1622749030000|2021-06-03 19:37:10|4197.97|4197.57|4197.72|4197.32|4197.97|4197.57|4197.72|4197.32|200
1622749040000|2021-06-03 19:37:20|4197.97|4197.57|4197.97|4197.57|4197.97|4197.57|4197.84|4197.44|116
1622749050000|2021-06-03 19:37:30|4198.22|4197.82|4198.22|4197.82|4198.22|4197.82|4198.22|4197.82|109
1622749060000|2021-06-03 19:37:40|4198.47|4198.07|4198.72|4198.32|4198.72|4198.32|4198.47|4198.07|709
1622749070000|2021-06-03 19:37:50|4198.47|4198.07|4198.47|4198.07|4198.72|4198.32|4198.34|4197.94|585
1622749080000|2021-06-03 19:38:00|4198.34|4197.94|4198.22|4197.82|4198.47|4198.07|4198.22|4197.82|252
1622749090000|2021-06-03 19:38:10|4198.34|4197.94|4198.34|4197.94|4198.47|4198.07|4198.22|4197.82|308
1622749100000|2021-06-03 19:38:20|4198.22|4197.82|4198.22|4197.82|4198.47|4198.07|4198.22|4197.82|151
1622749110000|2021-06-03 19:38:30|4198.34|4197.94|4198.47|4198.07|4198.47|4198.07|4198.22|4197.82|136
1622749120000|2021-06-03 19:38:40|||||||||40
1622749130000|2021-06-03 19:38:50|4198.72|4198.32|4198.47|4198.07|4198.72|4198.32|4198.47|4198.07|380
1622749140000|2021-06-03 19:39:00|4198.59|4198.19|4198.47|4198.07|4198.97|4198.57|4198.47|4198.07|278
1622749150000|2021-06-03 19:39:10|4198.72|4198.32|4198.72|4198.32|4198.72|4198.32|4198.47|4198.07|248
1622749160000|2021-06-03 19:39:20|||||||||43
1622749170000|2021-06-03 19:39:30|4198.97|4198.57|4198.72|4198.32|4198.97|4198.57|4198.47|4198.07|191
1622749180000|2021-06-03 19:39:40|4198.97|4198.57|4198.72|4198.32|4198.97|4198.57|4198.72|4198.32|192
1622749190000|2021-06-03 19:39:50|4198.84|4198.44|4198.72|4198.32|4198.97|4198.57|4198.72|4198.32|153
1622749200000|2021-06-03 19:40:00|4198.84|4198.44|4198.97|4198.57|4199.22|4198.82|4198.72|4198.32|352
1622749210000|2021-06-03 19:40:10|4199.09|4198.69|4199.09|4198.69|4199.22|4198.82|4198.97|4198.57|448
1622749220000|2021-06-03 19:40:20|4198.97|4198.57|4198.97|4198.57|4199.22|4198.82|4198.97|4198.57|134
1622749230000|2021-06-03 19:40:30|4199.22|4198.82|4198.72|4198.32|4199.22|4198.82|4198.72|4198.32|303
1622749240000|2021-06-03 19:40:40|4198.59|4198.19|4198.72|4198.32|4198.72|4198.32|4198.47|4198.07|173
1622749250000|2021-06-03 19:40:50|4198.47|4198.07|4198.22|4197.82|4198.72|4198.32|4198.22|4197.82|556
1622749260000|2021-06-03 19:41:00|4198.34|4197.94|4198.47|4198.07|4198.47|4198.07|4198.22|4197.82|201
1622749270000|2021-06-03 19:41:10|4198.34|4197.94|4198.22|4197.82|4198.47|4198.07|4198.22|4197.82|170
1622749280000|2021-06-03 19:41:20|4197.97|4197.57|4197.97|4197.57|4198.22|4197.82|4197.97|4197.57|252
1622749290000|2021-06-03 19:41:30|4197.84|4197.44|4197.72|4197.32|4197.84|4197.44|4197.22|4196.82|333
1622749300000|2021-06-03 19:41:40|4197.47|4197.07|4196.97|4196.57|4197.47|4197.07|4196.97|4196.57|339
1622749310000|2021-06-03 19:41:50|4197.22|4196.82|4197.22|4196.82|4197.22|4196.82|4197.22|4196.82|304
1622749320000|2021-06-03 19:42:00|4196.97|4196.57|4196.47|4196.07|4196.97|4196.57|4196.22|4195.82|738
1622749330000|2021-06-03 19:42:10|4196.72|4196.32|4196.72|4196.32|4196.97|4196.57|4196.72|4196.32|233
1622749340000|2021-06-03 19:42:20|4196.59|4196.19|4196.22|4195.82|4196.59|4196.19|4195.97|4195.57|283
1622749350000|2021-06-03 19:42:30|4196.47|4196.07|4196.22|4195.82|4196.47|4196.07|4196.09|4195.69|289
1622749360000|2021-06-03 19:42:40|4196.34|4195.94|4196.72|4196.32|4196.72|4196.32|4196.34|4195.94|145
1622749370000|2021-06-03 19:42:50|||||||||127
1622749380000|2021-06-03 19:43:00|4196.59|4196.19|4196.72|4196.32|4196.84|4196.44|4196.47|4196.07|201
1622749390000|2021-06-03 19:43:10|4196.59|4196.19|4196.72|4196.32|4196.72|4196.32|4196.59|4196.19|57
1622749400000|2021-06-03 19:43:20|4196.47|4196.07|4196.47|4196.07|4196.47|4196.07|4196.22|4195.82|210
1622749410000|2021-06-03 19:43:30|4196.22|4195.82|4196.22|4195.82|4196.22|4195.82|4196.22|4195.82|52
1622749420000|2021-06-03 19:43:40|4195.97|4195.57|4195.72|4195.32|4196.22|4195.82|4195.72|4195.32|854
1622749430000|2021-06-03 19:43:50|4195.47|4195.07|4195.47|4195.07|4195.47|4195.07|4195.47|4195.07|195
1622749440000|2021-06-03 19:44:00|4195.22|4194.82|4195.47|4195.07|4195.47|4195.07|4195.22|4194.82|732
1622749450000|2021-06-03 19:44:10|4195.34|4194.94|4195.47|4195.07|4195.47|4195.07|4195.22|4194.82|185
1622749460000|2021-06-03 19:44:20|4195.22|4194.82|4195.97|4195.57|4195.97|4195.57|4195.22|4194.82|242
1622749470000|2021-06-03 19:44:30|4195.72|4195.32|4195.47|4195.07|4195.97|4195.57|4195.47|4195.07|363
1622749480000|2021-06-03 19:44:40|4195.59|4195.19|4195.47|4195.07|4195.72|4195.32|4195.47|4195.07|157
1622749490000|2021-06-03 19:44:50|||||||||150
1622749500000|2021-06-03 19:45:00|4195.22|4194.82|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|689
1622749510000|2021-06-03 19:45:10|4195.09|4194.69|4195.22|4194.82|4195.22|4194.82|4194.97|4194.57|178
1622749520000|2021-06-03 19:45:20|4195.47|4195.07|4194.97|4194.57|4195.47|4195.07|4194.97|4194.57|563
1622749530000|2021-06-03 19:45:30|4194.84|4194.44|4194.72|4194.32|4194.97|4194.57|4194.47|4194.07|544
1622749540000|2021-06-03 19:45:40|4194.47|4194.07|4194.09|4193.69|4194.47|4194.07|4193.97|4193.57|268
1622749550000|2021-06-03 19:45:50|4193.97|4193.57|4193.97|4193.57|4194.09|4193.69|4193.72|4193.32|527
1622749560000|2021-06-03 19:46:00|4193.84|4193.44|4193.22|4192.82|4193.84|4193.44|4193.22|4192.82|607
1622749570000|2021-06-03 19:46:10|4193.47|4193.07|4193.72|4193.32|4193.84|4193.44|4193.34|4192.94|250
1622749580000|2021-06-03 19:46:20|4193.47|4193.07|4193.47|4193.07|4193.59|4193.19|4193.22|4192.82|288
1622749590000|2021-06-03 19:46:30|4193.22|4192.82|4192.97|4192.57|4193.22|4192.82|4192.97|4192.57|387
1622749600000|2021-06-03 19:46:40|||||||||155
1622749610000|2021-06-03 19:46:50|4192.72|4192.32|4192.72|4192.32|4192.84|4192.44|4192.47|4192.07|654
1622749620000|2021-06-03 19:47:00|4192.59|4192.19|4192.97|4192.57|4193.22|4192.82|4192.47|4192.07|749
1622749630000|2021-06-03 19:47:10|4193.22|4192.82|4193.47|4193.07|4193.72|4193.32|4192.97|4192.57|706
1622749640000|2021-06-03 19:47:20|4193.72|4193.32|4193.72|4193.32|4193.97|4193.57|4193.72|4193.32|278
1622749650000|2021-06-03 19:47:30|4193.97|4193.57|4193.97|4193.57|4193.97|4193.57|4193.97|4193.57|215
1622749660000|2021-06-03 19:47:40|4193.72|4193.32|4193.97|4193.57|4193.97|4193.57|4193.72|4193.32|707
1622749670000|2021-06-03 19:47:50|4193.84|4193.44|4193.72|4193.32|4193.97|4193.57|4193.72|4193.32|244
1622749680000|2021-06-03 19:48:00|4193.97|4193.57|4193.72|4193.32|4193.97|4193.57|4193.47|4193.07|314
1622749690000|2021-06-03 19:48:10|4193.59|4193.19|4193.72|4193.32|4193.72|4193.32|4193.47|4193.07|73
1622749700000|2021-06-03 19:48:20|4193.47|4193.07|4193.22|4192.82|4193.47|4193.07|4193.22|4192.82|388
1622749710000|2021-06-03 19:48:30|4193.47|4193.07|4193.47|4193.07|4193.47|4193.07|4193.47|4193.07|128
1622749720000|2021-06-03 19:48:40|4193.22|4192.82|4192.97|4192.57|4193.34|4192.94|4192.97|4192.57|253
1622749730000|2021-06-03 19:48:50|4192.84|4192.44|4192.97|4192.57|4192.97|4192.57|4192.72|4192.32|273
1622749740000|2021-06-03 19:49:00|4192.72|4192.32|4192.97|4192.57|4192.97|4192.57|4192.72|4192.32|255
1622749750000|2021-06-03 19:49:10|4193.09|4192.69|4192.72|4192.32|4193.22|4192.82|4192.72|4192.32|319
1622749760000|2021-06-03 19:49:20|4192.84|4192.44|4192.97|4192.57|4192.97|4192.57|4192.72|4192.32|237
1622749770000|2021-06-03 19:49:30|||||||||121
1622749780000|2021-06-03 19:49:40|4192.84|4192.44|4193.22|4192.82|4193.22|4192.82|4192.84|4192.44|315
1622749790000|2021-06-03 19:49:50|4193.47|4193.07|4193.97|4193.57|4193.97|4193.57|4193.47|4193.07|387
1622749800000|2021-06-03 19:50:00|4193.72|4193.32|4194.47|4194.07|4195.72|4195.32|4193.72|4193.32|2933
1622749810000|2021-06-03 19:50:10|4194.72|4194.32|4194.97|4194.57|4195.22|4194.82|4194.22|4193.82|1117
1622749820000|2021-06-03 19:50:20|4194.72|4194.32|4194.47|4194.07|4194.97|4194.57|4193.97|4193.57|612
1622749830000|2021-06-03 19:50:30|4194.34|4193.94|4194.72|4194.32|4194.97|4194.57|4194.34|4193.94|699
1622749840000|2021-06-03 19:50:40|4194.47|4194.07|4193.22|4192.82|4194.47|4194.07|4193.22|4192.82|957
1622749850000|2021-06-03 19:50:50|4193.47|4193.07|4193.47|4193.07|4193.72|4193.32|4193.22|4192.82|524
1622749860000|2021-06-03 19:51:00|4193.22|4192.82|4194.22|4193.82|4194.22|4193.82|4193.22|4192.82|706
1622749870000|2021-06-03 19:51:10|4194.09|4193.69|4193.97|4193.57|4194.22|4193.82|4193.97|4193.57|313
1622749880000|2021-06-03 19:51:20|4193.84|4193.44|4193.72|4193.32|4193.97|4193.57|4193.47|4193.07|882
1622749890000|2021-06-03 19:51:30|4193.47|4193.07|4193.97|4193.57|4193.97|4193.57|4193.47|4193.07|349
1622749900000|2021-06-03 19:51:40|4194.22|4193.82|4194.72|4194.32|4194.72|4194.32|4194.22|4193.82|834
1622749910000|2021-06-03 19:51:50|4194.47|4194.07|4194.47|4194.07|4194.72|4194.32|4194.47|4194.07|113
1622749920000|2021-06-03 19:52:00|4194.72|4194.32|4194.47|4194.07|4194.72|4194.32|4194.47|4194.07|260
1622749930000|2021-06-03 19:52:10|4194.22|4193.82|4193.97|4193.57|4194.22|4193.82|4193.97|4193.57|386
1622749940000|2021-06-03 19:52:20|4194.09|4193.69|4193.47|4193.07|4194.22|4193.82|4193.22|4192.82|970
1622749950000|2021-06-03 19:52:30|4193.22|4192.82|4193.47|4193.07|4193.47|4193.07|4193.22|4192.82|277
1622749960000|2021-06-03 19:52:40|4193.22|4192.82|4192.97|4192.57|4193.22|4192.82|4192.84|4192.44|489
1622749970000|2021-06-03 19:52:50|4192.84|4192.44|4193.22|4192.82|4193.22|4192.82|4192.72|4192.32|497
1622749980000|2021-06-03 19:53:00|4193.47|4193.07|4193.22|4192.82|4193.47|4193.07|4192.97|4192.57|466
1622749990000|2021-06-03 19:53:10|4192.97|4192.57|4193.22|4192.82|4193.22|4192.82|4192.97|4192.57|288
1622750000000|2021-06-03 19:53:20|4192.97|4192.57|4192.97|4192.57|4193.22|4192.82|4192.97|4192.57|169
1622750010000|2021-06-03 19:53:30|4192.72|4192.32|4192.97|4192.57|4192.97|4192.57|4192.72|4192.32|366
1622750020000|2021-06-03 19:53:40|4192.72|4192.32|4192.72|4192.32|4192.97|4192.57|4192.72|4192.32|246
1622750030000|2021-06-03 19:53:50|4192.97|4192.57|4192.72|4192.32|4193.22|4192.82|4192.72|4192.32|510
1622750040000|2021-06-03 19:54:00|4192.97|4192.57|4193.22|4192.82|4193.47|4193.07|4192.97|4192.57|451
1622750050000|2021-06-03 19:54:10|4193.47|4193.07|4193.72|4193.32|4193.72|4193.32|4193.47|4193.07|364
1622750060000|2021-06-03 19:54:20|4193.47|4193.07|4193.22|4192.82|4193.72|4193.32|4193.22|4192.82|290
1622750070000|2021-06-03 19:54:30|4192.97|4192.57|4192.97|4192.57|4193.22|4192.82|4192.97|4192.57|241
1622750080000|2021-06-03 19:54:40|4192.72|4192.32|4192.72|4192.32|4192.72|4192.32|4192.47|4192.07|725
1622750090000|2021-06-03 19:54:50|4192.47|4192.07|4192.47|4192.07|4192.47|4192.07|4192.22|4191.82|772
1622750100000|2021-06-03 19:55:00|4192.97|4192.57|4192.97|4192.57|4192.97|4192.57|4192.22|4191.82|765
1622750110000|2021-06-03 19:55:10|4193.22|4192.82|4192.22|4191.82|4193.22|4192.82|4192.22|4191.82|622
1622750120000|2021-06-03 19:55:20|4192.47|4192.07|4192.47|4192.07|4192.47|4192.07|4192.22|4191.82|1050
1622750130000|2021-06-03 19:55:30|4192.72|4192.32|4192.97|4192.57|4192.97|4192.57|4192.47|4192.07|999
1622750140000|2021-06-03 19:55:40|4192.84|4192.44|4192.97|4192.57|4192.97|4192.57|4192.59|4192.19|478
1622750150000|2021-06-03 19:55:50|4192.72|4192.32|4192.97|4192.57|4192.97|4192.57|4192.47|4192.07|828
1622750160000|2021-06-03 19:56:00|4193.22|4192.82|4193.22|4192.82|4193.47|4193.07|4192.97|4192.57|655
1622750170000|2021-06-03 19:56:10|4192.97|4192.57|4192.72|4192.32|4192.97|4192.57|4192.47|4192.07|436
1622750180000|2021-06-03 19:56:20|4192.97|4192.57|4193.22|4192.82|4193.22|4192.82|4192.72|4192.32|600
1622750190000|2021-06-03 19:56:30|4193.47|4193.07|4193.22|4192.82|4193.47|4193.07|4193.22|4192.82|534
1622750200000|2021-06-03 19:56:40|4193.47|4193.07|4193.22|4192.82|4193.47|4193.07|4193.22|4192.82|422
1622750210000|2021-06-03 19:56:50|4192.97|4192.57|4193.72|4193.32|4193.72|4193.32|4192.97|4192.57|895
1622750220000|2021-06-03 19:57:00|4193.97|4193.57|4193.84|4193.44|4193.97|4193.57|4193.72|4193.32|1108
1622750230000|2021-06-03 19:57:10|4193.97|4193.57|4194.47|4194.07|4194.47|4194.07|4193.97|4193.57|1116
1622750240000|2021-06-03 19:57:20|4194.72|4194.32|4194.97|4194.57|4194.97|4194.57|4194.47|4194.07|638
1622750250000|2021-06-03 19:57:30|4194.72|4194.32|4194.72|4194.32|4194.97|4194.57|4194.47|4194.07|774
1622750260000|2021-06-03 19:57:40|4194.47|4194.07|4194.47|4194.07|4194.47|4194.07|4194.22|4193.82|695
1622750270000|2021-06-03 19:57:50|4194.22|4193.82|4194.72|4194.32|4194.72|4194.32|4194.22|4193.82|1760
1622750280000|2021-06-03 19:58:00|4194.47|4194.07|4194.47|4194.07|4194.97|4194.57|4194.47|4194.07|1158
1622750290000|2021-06-03 19:58:10|4194.22|4193.82|4194.97|4194.57|4194.97|4194.57|4194.22|4193.82|665
1622750300000|2021-06-03 19:58:20|4194.72|4194.32|4194.47|4194.07|4194.72|4194.32|4194.47|4194.07|484
1622750310000|2021-06-03 19:58:30|4194.34|4193.94|4194.72|4194.32|4194.72|4194.32|4194.34|4193.94|825
1622750320000|2021-06-03 19:58:40|4194.97|4194.57|4194.47|4194.07|4194.97|4194.57|4194.47|4194.07|754
1622750330000|2021-06-03 19:58:50|4194.22|4193.82|4194.22|4193.82|4194.47|4194.07|4194.22|4193.82|665
1622750340000|2021-06-03 19:59:00|4193.97|4193.57|4194.22|4193.82|4194.22|4193.82|4193.97|4193.57|3061
1622750350000|2021-06-03 19:59:10|4194.47|4194.07|4194.72|4194.32|4194.72|4194.32|4194.22|4193.82|2287
1622750360000|2021-06-03 19:59:20|4194.47|4194.07|4194.22|4193.82|4194.47|4194.07|4193.97|4193.57|1992
1622750370000|2021-06-03 19:59:30|4193.97|4193.57|4193.97|4193.57|4193.97|4193.57|4193.72|4193.32|2243
1622750380000|2021-06-03 19:59:40|4194.22|4193.82|4193.72|4193.32|4194.22|4193.82|4193.72|4193.32|2860
1622750390000|2021-06-03 19:59:50|4193.22|4192.82|4192.97|4192.57|4193.97|4193.57|4192.97|4192.57|16577
1622750400000|2021-06-03 20:00:00|4192.92|4192.52|4192.27|4191.67|4194.02|4193.42|4192.27|4191.67|9281
1622750410000|2021-06-03 20:00:10|4192.52|4191.92|4192.77|4192.17|4192.89|4192.29|4192.52|4191.92|3390
1622750420000|2021-06-03 20:00:20|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|804
1622750430000|2021-06-03 20:00:30|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.27|4191.67|1185
1622750440000|2021-06-03 20:00:40|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|882
1622750450000|2021-06-03 20:00:50|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|885
1622750460000|2021-06-03 20:01:00|4192.27|4191.67|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|972
1622750470000|2021-06-03 20:01:10|||||||||638
1622750480000|2021-06-03 20:01:20|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4191.77|4191.17|3663
1622750490000|2021-06-03 20:01:30|4192.02|4191.42|4191.52|4190.92|4192.02|4191.42|4191.27|4190.67|1373
1622750500000|2021-06-03 20:01:40|4191.27|4190.67|4191.02|4190.42|4191.52|4190.92|4191.02|4190.42|1044
1622750510000|2021-06-03 20:01:50|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|703
1622750520000|2021-06-03 20:02:00|||||||||77
1622750530000|2021-06-03 20:02:10|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|252
1622750540000|2021-06-03 20:02:20|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|364
1622750550000|2021-06-03 20:02:30|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|350
1622750560000|2021-06-03 20:02:40|4191.77|4191.17|4191.52|4190.92|4192.02|4191.42|4191.52|4190.92|795
1622750570000|2021-06-03 20:02:50|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|196
1622750580000|2021-06-03 20:03:00|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|106
1622750590000|2021-06-03 20:03:10|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|215
1622750600000|2021-06-03 20:03:20|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4191.77|4191.17|556
1622750610000|2021-06-03 20:03:30|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|437
1622750620000|2021-06-03 20:03:40|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|316
1622750630000|2021-06-03 20:03:50|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|463
1622750640000|2021-06-03 20:04:00|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|385
1622750650000|2021-06-03 20:04:10|||||||||74
1622750660000|2021-06-03 20:04:20|4192.27|4191.67|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|710
1622750670000|2021-06-03 20:04:30|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|515
1622750680000|2021-06-03 20:04:40|||||||||12
1622750690000|2021-06-03 20:04:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|343
1622750700000|2021-06-03 20:05:00|4192.27|4191.67|4191.77|4191.17|4192.27|4191.67|4191.77|4191.17|448
1622750710000|2021-06-03 20:05:10|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4191.77|4191.17|529
1622750720000|2021-06-03 20:05:20|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|484
1622750730000|2021-06-03 20:05:30|4191.52|4190.92|4191.77|4191.17|4192.02|4191.42|4191.52|4190.92|793
1622750740000|2021-06-03 20:05:40|||||||||20
1622750750000|2021-06-03 20:05:50|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|220
1622750760000|2021-06-03 20:06:00|4191.39|4190.79|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|479
1622750770000|2021-06-03 20:06:10|||||||||37
1622750780000|2021-06-03 20:06:20|||||||||42
1622750790000|2021-06-03 20:06:30|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|386
1622750800000|2021-06-03 20:06:40|||||||||35
1622750810000|2021-06-03 20:06:50|||||||||43
1622750820000|2021-06-03 20:07:00|4191.39|4190.79|4191.77|4191.17|4191.77|4191.17|4191.39|4190.79|312
1622750830000|2021-06-03 20:07:10|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|383
1622750840000|2021-06-03 20:07:20|||||||||20
1622750850000|2021-06-03 20:07:30|||||||||32
1622750860000|2021-06-03 20:07:40|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|284
1622750870000|2021-06-03 20:07:50|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|109
1622750880000|2021-06-03 20:08:00|4192.02|4191.42|4192.27|4191.67|4192.39|4191.79|4192.02|4191.42|501
1622750890000|2021-06-03 20:08:10|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|139
1622750900000|2021-06-03 20:08:20|||||||||7
1622750910000|2021-06-03 20:08:30|||||||||49
1622750920000|2021-06-03 20:08:40|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|149
1622750930000|2021-06-03 20:08:50|||||||||1
1622750940000|2021-06-03 20:09:00|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|299
1622750950000|2021-06-03 20:09:10|||||||||8
1622750960000|2021-06-03 20:09:20|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|344
1622750970000|2021-06-03 20:09:30|4191.27|4190.67|4192.02|4191.42|4192.02|4191.42|4191.27|4190.67|305
1622750980000|2021-06-03 20:09:40|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|230
1622750990000|2021-06-03 20:09:50|||||||||69
1622751000000|2021-06-03 20:10:00|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|168
1622751010000|2021-06-03 20:10:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|197
1622751020000|2021-06-03 20:10:20|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|187
1622751030000|2021-06-03 20:10:30|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|299
1622751040000|2021-06-03 20:10:40|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|156
1622751050000|2021-06-03 20:10:50|||||||||178
1622751060000|2021-06-03 20:11:00|4191.27|4190.67|4191.39|4190.79|4191.52|4190.92|4191.27|4190.67|229
1622751070000|2021-06-03 20:11:10|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|207
1622751080000|2021-06-03 20:11:20|||||||||39
1622751090000|2021-06-03 20:11:30|||||||||15
1622751100000|2021-06-03 20:11:40|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|370
1622751110000|2021-06-03 20:11:50|||||||||22
1622751120000|2021-06-03 20:12:00|||||||||28
1622751130000|2021-06-03 20:12:10|||||||||23
1622751140000|2021-06-03 20:12:20|||||||||53
1622751150000|2021-06-03 20:12:30|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|370
1622751160000|2021-06-03 20:12:40|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|361
1622751170000|2021-06-03 20:12:50|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|353
1622751180000|2021-06-03 20:13:00|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|314
1622751190000|2021-06-03 20:13:10|||||||||41
1622751200000|2021-06-03 20:13:20|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|212
1622751210000|2021-06-03 20:13:30|||||||||93
1622751220000|2021-06-03 20:13:40|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|141
1622751230000|2021-06-03 20:13:50|||||||||73
1622751240000|2021-06-03 20:14:00|4192.77|4192.17|4192.27|4191.67|4192.77|4192.17|4192.27|4191.67|668
1622751250000|2021-06-03 20:14:10|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|175
1622751260000|2021-06-03 20:14:20|||||||||64
1622751270000|2021-06-03 20:14:30|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|532
1622751280000|2021-06-03 20:14:40|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|230
1622751290000|2021-06-03 20:14:50|4191.64|4191.04|4192.09|4190.59|4192.15|4191.29|4191.64|4190.59|225
1622751300000|2021-06-03 20:15:00|4192.05|4190.55|4192.09|4190.59|4192.12|4190.62|4192.05|4190.55|3
1622751310000|2021-06-03 20:15:10|4192.12|4190.62|4192.27|4190.77|4192.27|4190.77|4192.09|4190.59|0
1622751320000|2021-06-03 20:15:20|4192.16|4190.66|4192.09|4190.59|4192.16|4190.66|4192.09|4190.59|0
1622751330000|2021-06-03 20:15:30|4192.01|4190.51|4191.98|4190.48|4192.01|4190.51|4191.98|4190.48|0
1622751340000|2021-06-03 20:15:40|4192.09|4190.59|4192.23|4190.73|4192.23|4190.73|4192.09|4190.59|0
1622751350000|2021-06-03 20:15:50|4191.83|4190.33|4191.87|4190.37|4191.87|4190.37|4191.83|4190.33|0
1622751360000|2021-06-03 20:16:00|4191.83|4190.33|4191.76|4190.26|4191.9|4190.4|4191.76|4190.26|0
1622751370000|2021-06-03 20:16:10|4191.98|4190.48|4191.94|4190.44|4191.98|4190.48|4191.94|4190.44|0
1622751380000|2021-06-03 20:16:20|4191.9|4190.4|4191.9|4190.4|4191.9|4190.4|4191.9|4190.4|0
1622751400000|2021-06-03 20:16:40|4191.68|4190.18|4191.68|4190.18|4191.68|4190.18|4191.68|4190.18|0
1622751410000|2021-06-03 20:16:50|4191.94|4190.44|4191.94|4190.44|4191.94|4190.44|4191.94|4190.44|0
1622751450000|2021-06-03 20:17:30|4191.98|4190.48|4191.94|4190.44|4191.98|4190.48|4191.94|4190.44|0
1622751480000|2021-06-03 20:18:00|4191.83|4190.33|4191.83|4190.33|4191.83|4190.33|4191.83|4190.33|0
1622751490000|2021-06-03 20:18:10|4191.79|4190.29|4191.79|4190.29|4191.79|4190.29|4191.79|4190.29|0
1622751500000|2021-06-03 20:18:20|4191.72|4190.22|4191.76|4190.26|4191.76|4190.26|4191.72|4190.22|0
1622751510000|2021-06-03 20:18:30|4191.79|4190.29|4191.79|4190.29|4191.79|4190.29|4191.79|4190.29|0
1622751520000|2021-06-03 20:18:40|4191.76|4190.26|4191.76|4190.26|4191.76|4190.26|4191.76|4190.26|0
1622751550000|2021-06-03 20:19:10|4191.83|4190.33|4191.94|4190.44|4191.94|4190.44|4191.83|4190.33|0
1622751560000|2021-06-03 20:19:20|4191.98|4190.48|4191.98|4190.48|4191.98|4190.48|4191.98|4190.48|0
1622751570000|2021-06-03 20:19:30|4192.05|4190.55|4191.94|4190.44|4192.05|4190.55|4191.94|4190.44|0
1622751590000|2021-06-03 20:19:50|4192.05|4190.55|4192.05|4190.55|4192.05|4190.55|4192.05|4190.55|0
1622751600000|2021-06-03 20:20:00|4192.12|4190.62|4192.12|4190.62|4192.12|4190.62|4192.12|4190.62|0
1622751620000|2021-06-03 20:20:20|4192.16|4190.66|4192.16|4190.66|4192.16|4190.66|4192.16|4190.66|0
1622751680000|2021-06-03 20:21:20|4192.12|4190.62|4192.12|4190.62|4192.16|4190.66|4192.12|4190.62|0
1622751690000|2021-06-03 20:21:30|4192.16|4190.66|4192.16|4190.66|4192.16|4190.66|4192.16|4190.66|0
1622751730000|2021-06-03 20:22:10|4192.27|4190.77|4192.27|4190.77|4192.27|4190.77|4192.27|4190.77|0
1622751770000|2021-06-03 20:22:50|4192.3|4190.8|4192.3|4190.8|4192.3|4190.8|4192.27|4190.77|0
1622751780000|2021-06-03 20:23:00|4192.27|4190.77|4192.3|4190.8|4192.3|4190.8|4192.27|4190.77|0
1622751790000|2021-06-03 20:23:10|4192.09|4190.59|4192.09|4190.59|4192.09|4190.59|4192.09|4190.59|0
1622751810000|2021-06-03 20:23:30|4192.12|4190.62|4191.94|4190.44|4192.12|4190.62|4191.76|4190.26|0
1622751850000|2021-06-03 20:24:10|4191.9|4190.4|4191.9|4190.4|4191.9|4190.4|4191.9|4190.4|0
1622751870000|2021-06-03 20:24:30|4191.87|4190.37|4191.87|4190.37|4191.87|4190.37|4191.87|4190.37|0
1622751880000|2021-06-03 20:24:40|4191.83|4190.33|4191.83|4190.33|4191.83|4190.33|4191.83|4190.33|0
1622751890000|2021-06-03 20:24:50|4191.79|4190.29|4191.79|4190.29|4191.83|4190.33|4191.79|4190.29|0
1622751900000|2021-06-03 20:25:00|4191.72|4190.22|4191.72|4190.22|4191.72|4190.22|4191.72|4190.22|0
1622751930000|2021-06-03 20:25:30|4191.61|4190.11|4191.68|4190.18|4191.68|4190.18|4191.61|4190.11|0
1622751960000|2021-06-03 20:26:00|4191.72|4190.22|4191.72|4190.22|4191.72|4190.22|4191.72|4190.22|0
1622752000000|2021-06-03 20:26:40|4191.68|4190.18|4191.68|4190.18|4191.68|4190.18|4191.68|4190.18|0
1622752030000|2021-06-03 20:27:10|4191.76|4190.26|4191.76|4190.26|4191.76|4190.26|4191.76|4190.26|0
1622752050000|2021-06-03 20:27:30|4191.68|4190.18|4191.68|4190.18|4191.68|4190.18|4191.68|4190.18|0
1622752080000|2021-06-03 20:28:00|4191.65|4190.15|4191.65|4190.15|4191.65|4190.15|4191.65|4190.15|0
1622752090000|2021-06-03 20:28:10|4191.76|4190.26|4191.68|4190.18|4191.76|4190.26|4191.68|4190.18|0
1622752100000|2021-06-03 20:28:20|4191.61|4190.11|4191.61|4190.11|4191.61|4190.11|4191.61|4190.11|0
1622752170000|2021-06-03 20:29:30|4191.65|4190.15|4191.68|4190.18|4191.68|4190.18|4191.65|4190.15|0
1622752190000|2021-06-03 20:29:50|4191.72|4190.22|4191.72|4190.22|4191.72|4190.22|4191.72|4190.22|0
1622752200000|2021-06-03 20:30:00|4191.39|4190.79|4191.64|4191.04|4191.89|4191.29|4191.39|4190.79|360
1622752210000|2021-06-03 20:30:10|4191.39|4190.79|4192.14|4191.54|4192.14|4191.54|4191.39|4190.79|112
1622752220000|2021-06-03 20:30:20|4191.89|4191.29|4191.89|4191.29|4192.14|4191.54|4191.89|4191.29|24
1622752230000|2021-06-03 20:30:30|4191.64|4191.04|4191.64|4191.04|4191.89|4191.29|4191.64|4191.04|39
1622752240000|2021-06-03 20:30:40|4191.39|4190.79|4191.64|4191.04|4191.64|4191.04|4191.39|4190.79|65
1622752250000|2021-06-03 20:30:50|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|3
1622752260000|2021-06-03 20:31:00|4191.64|4191.04|4192.14|4191.54|4192.14|4191.54|4191.64|4191.04|89
1622752270000|2021-06-03 20:31:10|4191.89|4191.29|4191.64|4191.04|4191.89|4191.29|4191.64|4191.04|19
1622752280000|2021-06-03 20:31:20|4191.89|4191.29|4192.39|4191.79|4192.39|4191.79|4191.89|4191.29|52
1622752290000|2021-06-03 20:31:30|4192.14|4191.54|4192.89|4192.29|4192.89|4192.29|4192.14|4191.54|57
1622752310000|2021-06-03 20:31:50|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|13
1622752320000|2021-06-03 20:32:00|4192.89|4192.29|4192.64|4192.04|4192.89|4192.29|4192.64|4192.04|87
1622752330000|2021-06-03 20:32:10|4192.39|4191.79|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|134
1622752340000|2021-06-03 20:32:20|4192.89|4192.29|4192.64|4192.04|4192.89|4192.29|4192.64|4192.04|6
1622752350000|2021-06-03 20:32:30|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.64|4192.04|4
1622752360000|2021-06-03 20:32:40|4192.64|4192.04|4192.89|4192.29|4192.89|4192.29|4192.64|4192.04|24
1622752370000|2021-06-03 20:32:50|4193.14|4192.54|4192.89|4192.29|4193.14|4192.54|4192.89|4192.29|49
1622752380000|2021-06-03 20:33:00|4193.14|4192.54|4193.14|4192.54|4193.39|4192.79|4192.64|4192.04|70
1622752390000|2021-06-03 20:33:10|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.14|4192.54|10
1622752400000|2021-06-03 20:33:20|4193.14|4192.54|4193.14|4192.54|4193.39|4192.79|4193.14|4192.54|5
1622752410000|2021-06-03 20:33:30|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.14|4192.54|13
1622752420000|2021-06-03 20:33:40|4193.14|4192.54|4193.39|4192.79|4193.39|4192.79|4193.14|4192.54|2
1622752430000|2021-06-03 20:33:50|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|14
1622752440000|2021-06-03 20:34:00|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|9
1622752460000|2021-06-03 20:34:20|4193.14|4192.54|4192.64|4192.04|4193.14|4192.54|4192.64|4192.04|24
1622752470000|2021-06-03 20:34:30|||||||||47
1622752480000|2021-06-03 20:34:40|4192.89|4192.29|4192.64|4192.04|4192.89|4192.29|4192.64|4192.04|11
1622752490000|2021-06-03 20:34:50|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|6
1622752500000|2021-06-03 20:35:00|4192.64|4192.04|4193.14|4192.54|4193.14|4192.54|4192.64|4192.04|17
1622752510000|2021-06-03 20:35:10|4192.64|4192.04|4193.14|4192.54|4193.14|4192.54|4192.64|4192.04|33
1622752520000|2021-06-03 20:35:20|4192.89|4192.29|4193.14|4192.54|4193.14|4192.54|4192.89|4192.29|9
1622752530000|2021-06-03 20:35:30|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4
1622752540000|2021-06-03 20:35:40|4193.14|4192.54|4193.39|4192.79|4193.39|4192.79|4193.14|4192.54|5
1622752550000|2021-06-03 20:35:50|4193.14|4192.54|4193.39|4192.79|4193.39|4192.79|4193.14|4192.54|2
1622752560000|2021-06-03 20:36:00|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|9
1622752570000|2021-06-03 20:36:10|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|1
1622752580000|2021-06-03 20:36:20|4193.14|4192.54|4192.89|4192.29|4193.14|4192.54|4192.89|4192.29|22
1622752590000|2021-06-03 20:36:30|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4192.89|4192.29|6
1622752600000|2021-06-03 20:36:40|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|1
1622752610000|2021-06-03 20:36:50|4193.14|4192.54|4192.89|4192.29|4193.14|4192.54|4192.89|4192.29|7
1622752620000|2021-06-03 20:37:00|4193.14|4192.54|4193.39|4192.79|4193.39|4192.79|4193.14|4192.54|19
1622752630000|2021-06-03 20:37:10|4193.14|4192.54|4193.14|4192.54|4193.39|4192.79|4193.14|4192.54|17
1622752650000|2021-06-03 20:37:30|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4
1622752660000|2021-06-03 20:37:40|||||||||1
1622752670000|2021-06-03 20:37:50|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|20
1622752680000|2021-06-03 20:38:00|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|3
1622752700000|2021-06-03 20:38:20|4193.64|4193.04|4193.39|4192.79|4193.64|4193.04|4193.39|4192.79|7
1622752710000|2021-06-03 20:38:30|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|10
1622752730000|2021-06-03 20:38:50|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|9
1622752740000|2021-06-03 20:39:00|||||||||1
1622752750000|2021-06-03 20:39:10|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|11
1622752760000|2021-06-03 20:39:20|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|10
1622752810000|2021-06-03 20:40:10|||||||||8
1622752820000|2021-06-03 20:40:20|4193.64|4193.04|4193.39|4192.79|4193.64|4193.04|4193.39|4192.79|26
1622752830000|2021-06-03 20:40:30|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|2
1622752840000|2021-06-03 20:40:40|||||||||1
1622752850000|2021-06-03 20:40:50|4193.39|4192.79|4193.64|4193.04|4193.64|4193.04|4193.39|4192.79|8
1622752880000|2021-06-03 20:41:20|||||||||1
1622752900000|2021-06-03 20:41:40|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|37
1622752920000|2021-06-03 20:42:00|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|14
1622752950000|2021-06-03 20:42:30|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|30
1622752960000|2021-06-03 20:42:40|||||||||8
1622752980000|2021-06-03 20:43:00|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|5
1622752990000|2021-06-03 20:43:10|4193.39|4192.79|4193.14|4192.54|4193.39|4192.79|4193.14|4192.54|30
1622753040000|2021-06-03 20:44:00|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|9
1622753050000|2021-06-03 20:44:10|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|1
1622753060000|2021-06-03 20:44:20|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|11
1622753090000|2021-06-03 20:44:50|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|5
1622753100000|2021-06-03 20:45:00|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|38
1622753110000|2021-06-03 20:45:10|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|6
1622753120000|2021-06-03 20:45:20|4193.39|4192.79|4193.39|4192.79|4193.64|4193.04|4193.39|4192.79|33
1622753130000|2021-06-03 20:45:30|4193.64|4193.04|4193.39|4192.79|4193.64|4193.04|4193.39|4192.79|11
1622753140000|2021-06-03 20:45:40|||||||||12
1622753150000|2021-06-03 20:45:50|4193.64|4193.04|4193.39|4192.79|4193.64|4193.04|4193.14|4192.54|27
1622753160000|2021-06-03 20:46:00|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|5
1622753170000|2021-06-03 20:46:10|4193.39|4192.79|4192.64|4192.04|4193.39|4192.79|4192.64|4192.04|50
1622753180000|2021-06-03 20:46:20|||||||||16
1622753190000|2021-06-03 20:46:30|4192.89|4192.29|4192.14|4191.54|4192.89|4192.29|4191.89|4191.29|118
1622753200000|2021-06-03 20:46:40|||||||||2
1622753210000|2021-06-03 20:46:50|4192.39|4191.79|4192.14|4191.54|4192.39|4191.79|4192.14|4191.54|17
1622753220000|2021-06-03 20:47:00|4191.89|4191.29|4192.39|4191.79|4192.39|4191.79|4191.89|4191.29|29
1622753230000|2021-06-03 20:47:10|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|8
1622753240000|2021-06-03 20:47:20|4192.14|4191.54|4191.89|4191.29|4192.14|4191.54|4191.89|4191.29|10
1622753250000|2021-06-03 20:47:30|4192.14|4191.54|4192.14|4191.54|4192.39|4191.79|4192.14|4191.54|54
1622753260000|2021-06-03 20:47:40|4192.39|4191.79|4192.39|4191.79|4192.64|4192.04|4192.14|4191.54|29
1622753270000|2021-06-03 20:47:50|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4
1622753280000|2021-06-03 20:48:00|||||||||1
1622753290000|2021-06-03 20:48:10|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|1
1622753300000|2021-06-03 20:48:20|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|3
1622753310000|2021-06-03 20:48:30|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|1
1622753320000|2021-06-03 20:48:40|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|13
1622753330000|2021-06-03 20:48:50|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|5
1622753350000|2021-06-03 20:49:10|4192.64|4192.04|4192.39|4191.79|4192.64|4192.04|4192.39|4191.79|9
1622753360000|2021-06-03 20:49:20|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|2
1622753370000|2021-06-03 20:49:30|||||||||22
1622753380000|2021-06-03 20:49:40|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|17
1622753390000|2021-06-03 20:49:50|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|6
1622753400000|2021-06-03 20:50:00|4192.89|4192.29|4192.89|4192.29|4193.14|4192.54|4192.89|4192.29|55
1622753410000|2021-06-03 20:50:10|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|2
1622753430000|2021-06-03 20:50:30|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|11
1622753460000|2021-06-03 20:51:00|4192.64|4192.04|4192.89|4192.29|4193.14|4192.54|4192.64|4192.04|63
1622753470000|2021-06-03 20:51:10|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|3
1622753480000|2021-06-03 20:51:20|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4
1622753490000|2021-06-03 20:51:30|4192.64|4192.04|4192.89|4192.29|4192.89|4192.29|4192.64|4192.04|6
1622753500000|2021-06-03 20:51:40|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|6
1622753510000|2021-06-03 20:51:50|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|19
1622753520000|2021-06-03 20:52:00|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|3
1622753530000|2021-06-03 20:52:10|||||||||3
1622753540000|2021-06-03 20:52:20|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|3
1622753550000|2021-06-03 20:52:30|||||||||12
1622753570000|2021-06-03 20:52:50|||||||||10
1622753580000|2021-06-03 20:53:00|4192.64|4192.04|4192.39|4191.79|4192.64|4192.04|4192.39|4191.79|15
1622753590000|2021-06-03 20:53:10|||||||||7
1622753600000|2021-06-03 20:53:20|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|8
1622753610000|2021-06-03 20:53:30|||||||||19
1622753620000|2021-06-03 20:53:40|4192.89|4192.29|4193.14|4192.54|4193.14|4192.54|4192.89|4192.29|5
1622753640000|2021-06-03 20:54:00|4192.89|4192.29|4193.14|4192.54|4193.14|4192.54|4192.89|4192.29|26
1622753650000|2021-06-03 20:54:10|4192.89|4192.29|4193.14|4192.54|4193.14|4192.54|4192.89|4192.29|2
1622753660000|2021-06-03 20:54:20|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|13
1622753670000|2021-06-03 20:54:30|4192.64|4192.04|4192.64|4192.04|4192.89|4192.29|4192.64|4192.04|16
1622753680000|2021-06-03 20:54:40|4192.89|4192.29|4193.14|4192.54|4193.14|4192.54|4192.89|4192.29|85
1622753690000|2021-06-03 20:54:50|4193.39|4192.79|4193.14|4192.54|4193.39|4192.79|4193.14|4192.54|39
1622753700000|2021-06-03 20:55:00|4193.39|4192.79|4192.64|4192.04|4193.39|4192.79|4192.64|4192.04|82
1622753710000|2021-06-03 20:55:10|||||||||19
1622753720000|2021-06-03 20:55:20|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|31
1622753730000|2021-06-03 20:55:30|4192.64|4192.04|4192.89|4192.29|4192.89|4192.29|4192.64|4192.04|16
1622753760000|2021-06-03 20:56:00|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|63
1622753770000|2021-06-03 20:56:10|4192.39|4191.79|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|7
1622753790000|2021-06-03 20:56:30|||||||||11
1622753800000|2021-06-03 20:56:40|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|76
1622753810000|2021-06-03 20:56:50|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|4193.14|4192.54|23
1622753820000|2021-06-03 20:57:00|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|9
1622753830000|2021-06-03 20:57:10|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|51
1622753840000|2021-06-03 20:57:20|4193.64|4193.04|4193.89|4193.29|4193.89|4193.29|4193.64|4193.04|54
1622753850000|2021-06-03 20:57:30|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|18
1622753860000|2021-06-03 20:57:40|||||||||3
1622753870000|2021-06-03 20:57:50|4193.89|4193.29|4193.89|4193.29|4193.89|4193.29|4193.89|4193.29|3
1622753880000|2021-06-03 20:58:00|4193.64|4193.04|4193.89|4193.29|4193.89|4193.29|4193.64|4193.04|8
1622753900000|2021-06-03 20:58:20|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|2
1622753940000|2021-06-03 20:59:00|4193.89|4193.29|4193.64|4193.04|4193.89|4193.29|4193.64|4193.04|42
1622753950000|2021-06-03 20:59:10|4193.89|4193.29|4193.89|4193.29|4193.89|4193.29|4193.64|4193.04|12
1622753960000|2021-06-03 20:59:20|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|16
1622753970000|2021-06-03 20:59:30|4193.89|4193.29|4193.39|4192.79|4193.89|4193.29|4193.39|4192.79|52
1622753980000|2021-06-03 20:59:40|4193.64|4193.04|4193.39|4192.79|4193.64|4193.04|4193.39|4192.79|15
1622753990000|2021-06-03 20:59:50|4193.64|4193.04|4194.07|4192.57|4194.09|4193.04|4193.39|4192.57|24
1622754000000|2021-06-03 21:00:00|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|9
1622754060000|2021-06-03 21:01:00|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|0
1622754100000|2021-06-03 21:01:40|4193.67|4192.17|4193.67|4192.17|4193.67|4192.17|4193.67|4192.17|0
1622754140000|2021-06-03 21:02:20|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|0
1622754180000|2021-06-03 21:03:00|4193.99|4192.49|4193.99|4192.49|4193.99|4192.49|4193.99|4192.49|0
1622754220000|2021-06-03 21:03:40|4194.03|4192.53|4194.03|4192.53|4194.03|4192.53|4194.03|4192.53|0
1622754240000|2021-06-03 21:04:00|4193.99|4192.49|4193.99|4192.49|4193.99|4192.49|4193.99|4192.49|0
1622754330000|2021-06-03 21:05:30|4194.03|4192.53|4194.03|4192.53|4194.03|4192.53|4194.03|4192.53|0
1622754540000|2021-06-03 21:09:00|4193.74|4192.24|4193.74|4192.24|4193.74|4192.24|4193.74|4192.24|0
1622754560000|2021-06-03 21:09:20|4194.29|4192.79|4194.36|4192.86|4194.36|4192.86|4194.25|4192.75|0
1622754570000|2021-06-03 21:09:30|4194.32|4192.82|4193.99|4192.49|4194.32|4192.82|4193.99|4192.49|0
1622754580000|2021-06-03 21:09:40|4193.96|4192.46|4193.96|4192.46|4193.96|4192.46|4193.96|4192.46|0
1622754610000|2021-06-03 21:10:10|4194.25|4192.75|4193.96|4192.46|4194.25|4192.75|4193.96|4192.46|0
1622754640000|2021-06-03 21:10:40|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|0
1622754710000|2021-06-03 21:11:50|4193.78|4192.28|4193.78|4192.28|4193.78|4192.28|4193.78|4192.28|0
1622754820000|2021-06-03 21:13:40|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|0
1622754840000|2021-06-03 21:14:00|4193.74|4192.24|4193.74|4192.24|4193.74|4192.24|4193.74|4192.24|0
1622754900000|2021-06-03 21:15:00|4193.78|4192.28|4193.78|4192.28|4193.78|4192.28|4193.78|4192.28|0
1622755060000|2021-06-03 21:17:40|4193.81|4192.31|4193.78|4192.28|4193.81|4192.31|4193.78|4192.28|0
1622755090000|2021-06-03 21:18:10|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|0
1622755300000|2021-06-03 21:21:40|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|0
1622755530000|2021-06-03 21:25:30|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|0
1622755550000|2021-06-03 21:25:50|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|4193.81|4192.31|0
1622755690000|2021-06-03 21:28:10|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|0
1622755800000|2021-06-03 21:30:00|4193.88|4192.38|4193.85|4192.35|4193.88|4192.38|4193.85|4192.35|0
1622755810000|2021-06-03 21:30:10|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|0
1622756240000|2021-06-03 21:37:20|4194.1|4192.6|4194.1|4192.6|4194.1|4192.6|4194.1|4192.6|0
1622756260000|2021-06-03 21:37:40|4194.21|4192.71|4194.21|4192.71|4194.21|4192.71|4194.21|4192.71|0
1622756270000|2021-06-03 21:37:50|4194.25|4192.75|4194.25|4192.75|4194.25|4192.75|4194.25|4192.75|0
1622756340000|2021-06-03 21:39:00|4194.36|4192.86|4194.36|4192.86|4194.36|4192.86|4194.36|4192.86|0
1622756360000|2021-06-03 21:39:20|4194.47|4192.97|4194.47|4192.97|4194.47|4192.97|4194.47|4192.97|0
1622756370000|2021-06-03 21:39:30|4194.83|4193.33|4194.47|4192.97|4194.83|4193.33|4194.47|4192.97|0
1622756410000|2021-06-03 21:40:10|4194.61|4193.11|4194.61|4193.11|4194.61|4193.11|4194.61|4193.11|0
1622756430000|2021-06-03 21:40:30|4194.58|4193.08|4194.58|4193.08|4194.58|4193.08|4194.58|4193.08|0
1622756440000|2021-06-03 21:40:40|4194.47|4192.97|4194.47|4192.97|4194.47|4192.97|4194.47|4192.97|0
1622756550000|2021-06-03 21:42:30|4194.1|4192.6|4194.25|4192.75|4194.25|4192.75|4194.1|4192.6|0
1622756560000|2021-06-03 21:42:40|4194.21|4192.71|4194.21|4192.71|4194.21|4192.71|4194.21|4192.71|0
1622756570000|2021-06-03 21:42:50|4194.47|4192.97|4194.47|4192.97|4194.47|4192.97|4194.47|4192.97|0
1622756850000|2021-06-03 21:47:30|4194.43|4192.93|4194.43|4192.93|4194.43|4192.93|4194.43|4192.93|0
1622757100000|2021-06-03 21:51:40|4194.4|4192.9|4194.36|4192.86|4194.4|4192.9|4194.29|4192.79|0
1622757110000|2021-06-03 21:51:50|4194.29|4192.79|4194.29|4192.79|4194.29|4192.79|4194.29|4192.79|0
1622757350000|2021-06-03 21:55:50|4194.32|4192.82|4194.32|4192.82|4194.32|4192.82|4194.32|4192.82|0
1622757390000|2021-06-03 21:56:30|4194.29|4192.79|4194.29|4192.79|4194.29|4192.79|4194.29|4192.79|0
1622757430000|2021-06-03 21:57:10|4194.32|4192.82|4194.32|4192.82|4194.32|4192.82|4194.32|4192.82|0
1622757440000|2021-06-03 21:57:20|4194.29|4192.79|4194.29|4192.79|4194.29|4192.79|4194.29|4192.79|0
1622757500000|2021-06-03 21:58:20|4194.25|4192.75|4194.25|4192.75|4194.25|4192.75|4194.25|4192.75|0
1622757600000|2021-06-03 22:00:00|4193.64|4193.04|4193.89|4193.29|4194.64|4194.04|4193.64|4193.04|152
1622757610000|2021-06-03 22:00:10|4194.02|4193.42|4194.52|4193.92|4194.52|4193.92|4194.02|4193.42|32
1622757620000|2021-06-03 22:00:20|4194.64|4194.04|4195.27|4194.67|4195.27|4194.67|4194.64|4194.04|52
1622757630000|2021-06-03 22:00:30|4195.77|4195.17|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|141
1622757640000|2021-06-03 22:00:40|4195.64|4195.04|4195.39|4194.79|4195.64|4195.04|4195.27|4194.67|57
1622757650000|2021-06-03 22:00:50|4195.27|4194.67|4194.89|4194.29|4195.39|4194.79|4194.77|4194.17|48
1622757660000|2021-06-03 22:01:00|4195.02|4194.42|4195.39|4194.79|4195.39|4194.79|4195.02|4194.42|32
1622757670000|2021-06-03 22:01:10|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|5
1622757680000|2021-06-03 22:01:20|4195.39|4194.79|4195.39|4194.79|4195.52|4194.92|4195.39|4194.79|15
1622757690000|2021-06-03 22:01:30|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|18
1622757700000|2021-06-03 22:01:40|||||||||1
1622757710000|2021-06-03 22:01:50|||||||||2
1622757720000|2021-06-03 22:02:00|||||||||11
1622757730000|2021-06-03 22:02:10|4195.14|4194.54|4195.39|4194.79|4195.39|4194.79|4195.14|4194.54|23
1622757740000|2021-06-03 22:02:20|4195.52|4194.92|4195.77|4195.17|4196.02|4195.42|4195.52|4194.92|40
1622757750000|2021-06-03 22:02:30|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|11
1622757760000|2021-06-03 22:02:40|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|2
1622757770000|2021-06-03 22:02:50|||||||||2
1622757780000|2021-06-03 22:03:00|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|17
1622757790000|2021-06-03 22:03:10|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|75
1622757800000|2021-06-03 22:03:20|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|12
1622757810000|2021-06-03 22:03:30|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|38
1622757820000|2021-06-03 22:03:40|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|11
1622757830000|2021-06-03 22:03:50|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|2
1622757850000|2021-06-03 22:04:10|||||||||1
1622757860000|2021-06-03 22:04:20|||||||||17
1622757870000|2021-06-03 22:04:30|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.89|4195.29|8
1622757880000|2021-06-03 22:04:40|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|19
1622757890000|2021-06-03 22:04:50|4195.64|4195.04|4195.52|4194.92|4195.64|4195.04|4195.52|4194.92|61
1622757900000|2021-06-03 22:05:00|4195.27|4194.67|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|11
1622757910000|2021-06-03 22:05:10|4195.14|4194.54|4195.14|4194.54|4195.14|4194.54|4195.14|4194.54|16
1622757920000|2021-06-03 22:05:20|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|1
1622757930000|2021-06-03 22:05:30|4194.89|4194.29|4194.64|4194.04|4194.89|4194.29|4194.64|4194.04|44
1622757940000|2021-06-03 22:05:40|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|6
1622757950000|2021-06-03 22:05:50|4194.39|4193.79|4194.77|4194.17|4194.77|4194.17|4194.27|4193.67|29
1622757960000|2021-06-03 22:06:00|4195.02|4194.42|4194.89|4194.29|4195.02|4194.42|4194.89|4194.29|8
1622757970000|2021-06-03 22:06:10|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|1
1622758000000|2021-06-03 22:06:40|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|14
1622758010000|2021-06-03 22:06:50|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|7
1622758020000|2021-06-03 22:07:00|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|4195.27|4194.67|24
1622758030000|2021-06-03 22:07:10|4195.52|4194.92|4195.39|4194.79|4195.52|4194.92|4195.39|4194.79|2
1622758040000|2021-06-03 22:07:20|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|19
1622758050000|2021-06-03 22:07:30|||||||||1
1622758060000|2021-06-03 22:07:40|||||||||1
1622758070000|2021-06-03 22:07:50|||||||||3
1622758080000|2021-06-03 22:08:00|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|11
1622758090000|2021-06-03 22:08:10|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|0
1622758100000|2021-06-03 22:08:20|||||||||2
1622758110000|2021-06-03 22:08:30|||||||||3
1622758120000|2021-06-03 22:08:40|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|12
1622758130000|2021-06-03 22:08:50|||||||||1
1622758140000|2021-06-03 22:09:00|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|30
1622758150000|2021-06-03 22:09:10|4195.64|4195.04|4195.27|4194.67|4195.77|4195.17|4195.27|4194.67|53
1622758160000|2021-06-03 22:09:20|||||||||6
1622758170000|2021-06-03 22:09:30|||||||||6
1622758180000|2021-06-03 22:09:40|||||||||5
1622758190000|2021-06-03 22:09:50|||||||||10
1622758200000|2021-06-03 22:10:00|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|25
1622758210000|2021-06-03 22:10:10|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|10
1622758220000|2021-06-03 22:10:20|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|11
1622758230000|2021-06-03 22:10:30|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.89|4195.29|6
1622758240000|2021-06-03 22:10:40|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|7
1622758250000|2021-06-03 22:10:50|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|13
1622758260000|2021-06-03 22:11:00|||||||||1
1622758270000|2021-06-03 22:11:10|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|5
1622758290000|2021-06-03 22:11:30|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.89|4195.29|17
1622758300000|2021-06-03 22:11:40|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|16
1622758320000|2021-06-03 22:12:00|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|6
1622758330000|2021-06-03 22:12:10|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|11
1622758340000|2021-06-03 22:12:20|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|10
1622758380000|2021-06-03 22:13:00|4195.39|4194.79|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|10
1622758390000|2021-06-03 22:13:10|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|11
1622758400000|2021-06-03 22:13:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|55
1622758410000|2021-06-03 22:13:30|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|10
1622758420000|2021-06-03 22:13:40|||||||||2
1622758430000|2021-06-03 22:13:50|||||||||1
1622758440000|2021-06-03 22:14:00|||||||||2
1622758450000|2021-06-03 22:14:10|||||||||7
1622758460000|2021-06-03 22:14:20|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|13
1622758470000|2021-06-03 22:14:30|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|8
1622758480000|2021-06-03 22:14:40|||||||||1
1622758490000|2021-06-03 22:14:50|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|16
1622758500000|2021-06-03 22:15:00|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|24
1622758530000|2021-06-03 22:15:30|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|34
1622758560000|2021-06-03 22:16:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|14
1622758570000|2021-06-03 22:16:10|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|12
1622758590000|2021-06-03 22:16:30|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|25
1622758610000|2021-06-03 22:16:50|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|26
1622758620000|2021-06-03 22:17:00|||||||||1
1622758630000|2021-06-03 22:17:10|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|5
1622758650000|2021-06-03 22:17:30|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|13
1622758680000|2021-06-03 22:18:00|||||||||3
1622758690000|2021-06-03 22:18:10|||||||||6
1622758730000|2021-06-03 22:18:50|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|24
1622758740000|2021-06-03 22:19:00|||||||||4
1622758760000|2021-06-03 22:19:20|4194.52|4193.92|4195.02|4194.42|4195.02|4194.42|4194.52|4193.92|42
1622758770000|2021-06-03 22:19:30|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|36
1622758780000|2021-06-03 22:19:40|||||||||6
1622758790000|2021-06-03 22:19:50|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|45
1622758800000|2021-06-03 22:20:00|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|35
1622758840000|2021-06-03 22:20:40|||||||||6
1622758860000|2021-06-03 22:21:00|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|12
1622758910000|2021-06-03 22:21:50|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|23
1622758920000|2021-06-03 22:22:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|19
1622758930000|2021-06-03 22:22:10|4194.89|4194.29|4194.27|4193.67|4194.89|4194.29|4194.27|4193.67|66
1622758940000|2021-06-03 22:22:20|4194.02|4193.42|4194.27|4193.67|4194.52|4193.92|4194.02|4193.42|96
1622758950000|2021-06-03 22:22:30|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|23
1622758960000|2021-06-03 22:22:40|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.14|4193.54|17
1622758970000|2021-06-03 22:22:50|||||||||5
1622758980000|2021-06-03 22:23:00|4194.39|4193.79|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|6
1622758990000|2021-06-03 22:23:10|||||||||3
1622759000000|2021-06-03 22:23:20|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|14
1622759010000|2021-06-03 22:23:30|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|669
1622759020000|2021-06-03 22:23:40|4194.14|4193.54|4194.39|4193.79|4194.39|4193.79|4194.14|4193.54|19
1622759030000|2021-06-03 22:23:50|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|11
1622759040000|2021-06-03 22:24:00|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|12
1622759050000|2021-06-03 22:24:10|4194.02|4193.42|4193.89|4193.29|4194.02|4193.42|4193.77|4193.17|33
1622759060000|2021-06-03 22:24:20|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|20
1622759070000|2021-06-03 22:24:30|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|19
1622759080000|2021-06-03 22:24:40|||||||||3
1622759090000|2021-06-03 22:24:50|||||||||4
1622759100000|2021-06-03 22:25:00|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|8
1622759110000|2021-06-03 22:25:10|4193.52|4192.92|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|19
1622759160000|2021-06-03 22:26:00|||||||||15
1622759170000|2021-06-03 22:26:10|||||||||4
1622759180000|2021-06-03 22:26:20|||||||||1
1622759190000|2021-06-03 22:26:30|||||||||5
1622759200000|2021-06-03 22:26:40|||||||||5
1622759210000|2021-06-03 22:26:50|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.27|4192.67|53
1622759220000|2021-06-03 22:27:00|4193.27|4192.67|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|34
1622759230000|2021-06-03 22:27:10|4193.14|4192.54|4192.77|4192.17|4193.14|4192.54|4192.77|4192.17|44
1622759240000|2021-06-03 22:27:20|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|116
1622759250000|2021-06-03 22:27:30|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|46
1622759260000|2021-06-03 22:27:40|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|42
1622759270000|2021-06-03 22:27:50|||||||||3
1622759280000|2021-06-03 22:28:00|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|28
1622759290000|2021-06-03 22:28:10|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|31
1622759300000|2021-06-03 22:28:20|||||||||27
1622759310000|2021-06-03 22:28:30|||||||||12
1622759320000|2021-06-03 22:28:40|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4
1622759340000|2021-06-03 22:29:00|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|21
1622759350000|2021-06-03 22:29:10|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|18
1622759360000|2021-06-03 22:29:20|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|56
1622759370000|2021-06-03 22:29:30|||||||||1
1622759380000|2021-06-03 22:29:40|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|29
1622759390000|2021-06-03 22:29:50|4192.39|4191.79|4192.77|4192.17|4192.77|4192.17|4192.39|4191.79|37
1622759400000|2021-06-03 22:30:00|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.52|4191.92|53
1622759410000|2021-06-03 22:30:10|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|7
1622759420000|2021-06-03 22:30:20|||||||||4
1622759430000|2021-06-03 22:30:30|||||||||35
1622759440000|2021-06-03 22:30:40|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|17
1622759450000|2021-06-03 22:30:50|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.39|4191.79|23
1622759460000|2021-06-03 22:31:00|||||||||7
1622759470000|2021-06-03 22:31:10|||||||||4
1622759480000|2021-06-03 22:31:20|||||||||3
1622759510000|2021-06-03 22:31:50|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|10
1622759520000|2021-06-03 22:32:00|4192.27|4191.67|4191.52|4190.92|4192.27|4191.67|4191.52|4190.92|113
1622759530000|2021-06-03 22:32:10|4191.39|4190.79|4191.77|4191.17|4191.77|4191.17|4191.27|4190.67|36
1622759540000|2021-06-03 22:32:20|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|16
1622759550000|2021-06-03 22:32:30|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|32
1622759560000|2021-06-03 22:32:40|4191.52|4190.92|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|41
1622759570000|2021-06-03 22:32:50|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|156
1622759580000|2021-06-03 22:33:00|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|105
1622759590000|2021-06-03 22:33:10|||||||||7
1622759600000|2021-06-03 22:33:20|4191.52|4190.92|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|58
1622759610000|2021-06-03 22:33:30|4191.64|4191.04|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|22
1622759620000|2021-06-03 22:33:40|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|28
1622759630000|2021-06-03 22:33:50|4191.64|4191.04|4192.02|4191.42|4192.02|4191.42|4191.64|4191.04|25
1622759640000|2021-06-03 22:34:00|4191.89|4191.29|4191.52|4190.92|4191.89|4191.29|4191.52|4190.92|28
1622759650000|2021-06-03 22:34:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|27
1622759660000|2021-06-03 22:34:20|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|20
1622759670000|2021-06-03 22:34:30|||||||||3
1622759680000|2021-06-03 22:34:40|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|12
1622759690000|2021-06-03 22:34:50|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|45
1622759700000|2021-06-03 22:35:00|||||||||4
1622759710000|2021-06-03 22:35:10|||||||||3
1622759730000|2021-06-03 22:35:30|4191.14|4190.54|4190.77|4190.17|4191.14|4190.54|4190.77|4190.17|27
1622759740000|2021-06-03 22:35:40|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|46
1622759780000|2021-06-03 22:36:20|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|16
1622759790000|2021-06-03 22:36:30|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|7
1622759800000|2021-06-03 22:36:40|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|8
1622759810000|2021-06-03 22:36:50|||||||||6
1622759820000|2021-06-03 22:37:00|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|20
1622759830000|2021-06-03 22:37:10|||||||||1
1622759840000|2021-06-03 22:37:20|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|15
1622759850000|2021-06-03 22:37:30|||||||||4
1622759860000|2021-06-03 22:37:40|||||||||3
1622759880000|2021-06-03 22:38:00|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|35
1622759890000|2021-06-03 22:38:10|||||||||6
1622759900000|2021-06-03 22:38:20|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|136
1622759910000|2021-06-03 22:38:30|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|22
1622759920000|2021-06-03 22:38:40|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.39|4190.79|7
1622759940000|2021-06-03 22:39:00|||||||||2
1622759950000|2021-06-03 22:39:10|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|53
1622759960000|2021-06-03 22:39:20|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|19
1622759970000|2021-06-03 22:39:30|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|32
1622759980000|2021-06-03 22:39:40|||||||||1
1622759990000|2021-06-03 22:39:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|14
1622760010000|2021-06-03 22:40:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|33
1622760020000|2021-06-03 22:40:20|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|16
1622760030000|2021-06-03 22:40:30|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|13
1622760040000|2021-06-03 22:40:40|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|17
1622760050000|2021-06-03 22:40:50|4191.27|4190.67|4191.39|4190.79|4191.39|4190.79|4191.27|4190.67|16
1622760060000|2021-06-03 22:41:00|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|11
1622760070000|2021-06-03 22:41:10|||||||||2
1622760080000|2021-06-03 22:41:20|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|21
1622760090000|2021-06-03 22:41:30|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|15
1622760100000|2021-06-03 22:41:40|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|14
1622760140000|2021-06-03 22:42:20|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.39|4190.79|17
1622760150000|2021-06-03 22:42:30|||||||||1
1622760170000|2021-06-03 22:42:50|||||||||6
1622760180000|2021-06-03 22:43:00|||||||||4
1622760200000|2021-06-03 22:43:20|||||||||1
1622760210000|2021-06-03 22:43:30|4191.39|4190.79|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|10
1622760220000|2021-06-03 22:43:40|||||||||2
1622760240000|2021-06-03 22:44:00|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|33
1622760250000|2021-06-03 22:44:10|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|15
1622760270000|2021-06-03 22:44:30|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|10
1622760300000|2021-06-03 22:45:00|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|30
1622760310000|2021-06-03 22:45:10|||||||||1
1622760320000|2021-06-03 22:45:20|||||||||8
1622760330000|2021-06-03 22:45:30|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|6
1622760340000|2021-06-03 22:45:40|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4
1622760400000|2021-06-03 22:46:40|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|30
1622760440000|2021-06-03 22:47:20|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|24
1622760450000|2021-06-03 22:47:30|||||||||2
1622760480000|2021-06-03 22:48:00|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|22
1622760520000|2021-06-03 22:48:40|||||||||8
1622760530000|2021-06-03 22:48:50|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|27
1622760540000|2021-06-03 22:49:00|||||||||34
1622760560000|2021-06-03 22:49:20|||||||||1
1622760570000|2021-06-03 22:49:30|||||||||3
1622760580000|2021-06-03 22:49:40|||||||||4
1622760590000|2021-06-03 22:49:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|28
1622760600000|2021-06-03 22:50:00|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|16
1622760610000|2021-06-03 22:50:10|||||||||5
1622760660000|2021-06-03 22:51:00|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|23
1622760670000|2021-06-03 22:51:10|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|27
1622760680000|2021-06-03 22:51:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|11
1622760690000|2021-06-03 22:51:30|||||||||5
1622760700000|2021-06-03 22:51:40|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|17
1622760720000|2021-06-03 22:52:00|||||||||17
1622760740000|2021-06-03 22:52:20|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|38
1622760750000|2021-06-03 22:52:30|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|10
1622760770000|2021-06-03 22:52:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|14
1622760780000|2021-06-03 22:53:00|||||||||34
1622760790000|2021-06-03 22:53:10|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|7
1622760800000|2021-06-03 22:53:20|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|7
1622760810000|2021-06-03 22:53:30|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|11
1622760830000|2021-06-03 22:53:50|||||||||1
1622760840000|2021-06-03 22:54:00|||||||||11
1622760850000|2021-06-03 22:54:10|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|7
1622760870000|2021-06-03 22:54:30|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|23
1622760900000|2021-06-03 22:55:00|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|21
1622760930000|2021-06-03 22:55:30|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|17
1622760940000|2021-06-03 22:55:40|4192.89|4192.29|4193.27|4192.67|4193.27|4192.67|4192.89|4192.29|45
1622760950000|2021-06-03 22:55:50|||||||||2
1622760960000|2021-06-03 22:56:00|||||||||2
1622760990000|2021-06-03 22:56:30|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|52
1622761000000|2021-06-03 22:56:40|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|12
1622761010000|2021-06-03 22:56:50|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|12
1622761020000|2021-06-03 22:57:00|||||||||1
1622761040000|2021-06-03 22:57:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|12
1622761080000|2021-06-03 22:58:00|||||||||11
1622761090000|2021-06-03 22:58:10|||||||||6
1622761100000|2021-06-03 22:58:20|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|7
1622761110000|2021-06-03 22:58:30|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|1
1622761200000|2021-06-03 23:00:00|4193.02|4192.42|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|39
1622761220000|2021-06-03 23:00:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|26
1622761230000|2021-06-03 23:00:30|4193.52|4192.92|4193.77|4193.17|4193.77|4193.17|4193.27|4192.67|88
1622761240000|2021-06-03 23:00:40|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|54
1622761250000|2021-06-03 23:00:50|4193.77|4193.17|4194.27|4193.67|4194.27|4193.67|4193.77|4193.17|70
1622761260000|2021-06-03 23:01:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|6
1622761280000|2021-06-03 23:01:20|||||||||11
1622761290000|2021-06-03 23:01:30|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|21
1622761300000|2021-06-03 23:01:40|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|16
1622761320000|2021-06-03 23:02:00|||||||||15
1622761330000|2021-06-03 23:02:10|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|15
1622761340000|2021-06-03 23:02:20|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|5
1622761370000|2021-06-03 23:02:50|4193.52|4192.92|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|18
1622761400000|2021-06-03 23:03:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|11
1622761410000|2021-06-03 23:03:30|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|20
1622761420000|2021-06-03 23:03:40|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|12
1622761430000|2021-06-03 23:03:50|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|16
1622761440000|2021-06-03 23:04:00|||||||||11
1622761450000|2021-06-03 23:04:10|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|33
1622761460000|2021-06-03 23:04:20|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|40
1622761470000|2021-06-03 23:04:30|||||||||5
1622761480000|2021-06-03 23:04:40|4192.14|4191.54|4191.64|4191.04|4192.14|4191.54|4191.52|4190.92|80
1622761490000|2021-06-03 23:04:50|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|25
1622761500000|2021-06-03 23:05:00|4191.89|4191.29|4192.27|4191.67|4192.27|4191.67|4191.89|4191.29|53
1622761510000|2021-06-03 23:05:10|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4191.89|4191.29|15
1622761520000|2021-06-03 23:05:20|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|15
1622761530000|2021-06-03 23:05:30|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|18
1622761540000|2021-06-03 23:05:40|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|14
1622761550000|2021-06-03 23:05:50|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|19
1622761560000|2021-06-03 23:06:00|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|12
1622761580000|2021-06-03 23:06:20|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|15
1622761590000|2021-06-03 23:06:30|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4
1622761600000|2021-06-03 23:06:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|2
1622761610000|2021-06-03 23:06:50|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|21
1622761620000|2021-06-03 23:07:00|||||||||8
1622761630000|2021-06-03 23:07:10|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|16
1622761640000|2021-06-03 23:07:20|||||||||1
1622761650000|2021-06-03 23:07:30|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|23
1622761660000|2021-06-03 23:07:40|||||||||15
1622761680000|2021-06-03 23:08:00|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|44
1622761700000|2021-06-03 23:08:20|||||||||2
1622761710000|2021-06-03 23:08:30|||||||||6
1622761720000|2021-06-03 23:08:40|||||||||2
1622761740000|2021-06-03 23:09:00|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|6
1622761760000|2021-06-03 23:09:20|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|1
1622761770000|2021-06-03 23:09:30|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|6
1622761780000|2021-06-03 23:09:40|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|8
1622761800000|2021-06-03 23:10:00|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|17
1622761810000|2021-06-03 23:10:10|||||||||1
1622761850000|2021-06-03 23:10:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|25
1622761860000|2021-06-03 23:11:00|||||||||1
1622761920000|2021-06-03 23:12:00|||||||||9
1622761930000|2021-06-03 23:12:10|||||||||1
1622761940000|2021-06-03 23:12:20|||||||||1
1622761950000|2021-06-03 23:12:30|||||||||3
1622761970000|2021-06-03 23:12:50|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|31
1622761980000|2021-06-03 23:13:00|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|82
1622761990000|2021-06-03 23:13:10|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|16
1622762000000|2021-06-03 23:13:20|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|63
1622762010000|2021-06-03 23:13:30|4190.02|4189.42|4190.27|4189.67|4190.27|4189.67|4189.77|4189.17|454
1622762020000|2021-06-03 23:13:40|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|31
1622762030000|2021-06-03 23:13:50|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|27
1622762040000|2021-06-03 23:14:00|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|20
1622762050000|2021-06-03 23:14:10|||||||||5
1622762060000|2021-06-03 23:14:20|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|15
1622762070000|2021-06-03 23:14:30|||||||||9
1622762080000|2021-06-03 23:14:40|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|37
1622762090000|2021-06-03 23:14:50|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|13
1622762100000|2021-06-03 23:15:00|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|34
1622762110000|2021-06-03 23:15:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|21
1622762120000|2021-06-03 23:15:20|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|23
1622762140000|2021-06-03 23:15:40|4191.02|4190.42|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|26
1622762150000|2021-06-03 23:15:50|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|5
1622762160000|2021-06-03 23:16:00|4191.39|4190.79|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|3
1622762180000|2021-06-03 23:16:20|4191.39|4190.79|4191.77|4191.17|4191.77|4191.17|4191.39|4190.79|17
1622762210000|2021-06-03 23:16:50|||||||||3
1622762220000|2021-06-03 23:17:00|||||||||10
1622762250000|2021-06-03 23:17:30|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|25
1622762260000|2021-06-03 23:17:40|||||||||4
1622762270000|2021-06-03 23:17:50|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|15
1622762290000|2021-06-03 23:18:10|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|12
1622762330000|2021-06-03 23:18:50|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|7
1622762340000|2021-06-03 23:19:00|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|12
1622762380000|2021-06-03 23:19:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|19
1622762390000|2021-06-03 23:19:50|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|9
1622762430000|2021-06-03 23:20:30|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|43
1622762440000|2021-06-03 23:20:40|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|12
1622762470000|2021-06-03 23:21:10|||||||||5
1622762480000|2021-06-03 23:21:20|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|11
1622762490000|2021-06-03 23:21:30|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|8
1622762500000|2021-06-03 23:21:40|4191.39|4190.79|4191.39|4190.79|4191.52|4190.92|4191.39|4190.79|8
1622762510000|2021-06-03 23:21:50|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|13
1622762530000|2021-06-03 23:22:10|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|25
1622762540000|2021-06-03 23:22:20|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|13
1622762550000|2021-06-03 23:22:30|||||||||7
1622762560000|2021-06-03 23:22:40|4191.27|4190.67|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|9
1622762570000|2021-06-03 23:22:50|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|4
1622762590000|2021-06-03 23:23:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|23
1622762610000|2021-06-03 23:23:30|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|6
1622762640000|2021-06-03 23:24:00|||||||||3
1622762650000|2021-06-03 23:24:10|4191.14|4190.54|4191.14|4190.54|4191.14|4190.54|4191.14|4190.54|7
1622762660000|2021-06-03 23:24:20|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|5
1622762670000|2021-06-03 23:24:30|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|3
1622762680000|2021-06-03 23:24:40|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|2
1622762690000|2021-06-03 23:24:50|4190.77|4190.17|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|43
1622762700000|2021-06-03 23:25:00|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|5
1622762710000|2021-06-03 23:25:10|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|6
1622762720000|2021-06-03 23:25:20|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|11
1622762730000|2021-06-03 23:25:30|4190.77|4190.17|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|24
1622762740000|2021-06-03 23:25:40|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|21
1622762750000|2021-06-03 23:25:50|||||||||2
1622762760000|2021-06-03 23:26:00|||||||||10
1622762770000|2021-06-03 23:26:10|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|29
1622762780000|2021-06-03 23:26:20|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|6
1622762790000|2021-06-03 23:26:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|9
1622762800000|2021-06-03 23:26:40|||||||||1
1622762810000|2021-06-03 23:26:50|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|1
1622762820000|2021-06-03 23:27:00|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|3
1622762830000|2021-06-03 23:27:10|||||||||7
1622762840000|2021-06-03 23:27:20|4190.89|4190.29|4190.89|4190.29|4190.89|4190.29|4190.89|4190.29|10
1622762850000|2021-06-03 23:27:30|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|26
1622762870000|2021-06-03 23:27:50|||||||||1
1622762880000|2021-06-03 23:28:00|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|25
1622762890000|2021-06-03 23:28:10|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|10
1622762900000|2021-06-03 23:28:20|4190.64|4190.04|4191.02|4190.42|4191.02|4190.42|4190.64|4190.04|41
1622762930000|2021-06-03 23:28:50|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|15
1622762950000|2021-06-03 23:29:10|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|26
1622762960000|2021-06-03 23:29:20|||||||||5
1622762990000|2021-06-03 23:29:50|4190.39|4189.79|4190.27|4189.67|4190.39|4189.79|4190.27|4189.67|22
1622763000000|2021-06-03 23:30:00|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|24
1622763010000|2021-06-03 23:30:10|4189.89|4189.29|4190.27|4189.67|4190.27|4189.67|4189.77|4189.17|50
1622763020000|2021-06-03 23:30:20|4190.39|4189.79|4190.52|4189.92|4190.77|4190.17|4190.39|4189.79|49
1622763030000|2021-06-03 23:30:30|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|4
1622763040000|2021-06-03 23:30:40|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|27
1622763050000|2021-06-03 23:30:50|||||||||7
1622763060000|2021-06-03 23:31:00|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|3
1622763090000|2021-06-03 23:31:30|||||||||2
1622763100000|2021-06-03 23:31:40|4190.39|4189.79|4190.27|4189.67|4190.39|4189.79|4190.27|4189.67|21
1622763120000|2021-06-03 23:32:00|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|11
1622763130000|2021-06-03 23:32:10|4189.52|4188.92|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|126
1622763140000|2021-06-03 23:32:20|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|28
1622763150000|2021-06-03 23:32:30|4189.89|4189.29|4190.02|4189.42|4190.14|4189.54|4189.89|4189.29|11
1622763160000|2021-06-03 23:32:40|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|33
1622763180000|2021-06-03 23:33:00|||||||||1
1622763200000|2021-06-03 23:33:20|||||||||2
1622763210000|2021-06-03 23:33:30|4190.02|4189.42|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|20
1622763220000|2021-06-03 23:33:40|4189.52|4188.92|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|24
1622763250000|2021-06-03 23:34:10|||||||||2
1622763260000|2021-06-03 23:34:20|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|23
1622763270000|2021-06-03 23:34:30|4189.64|4189.04|4189.27|4188.67|4189.64|4189.04|4189.27|4188.67|53
1622763280000|2021-06-03 23:34:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|18
1622763290000|2021-06-03 23:34:50|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|13
1622763300000|2021-06-03 23:35:00|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|9
1622763310000|2021-06-03 23:35:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|5
1622763320000|2021-06-03 23:35:20|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|21
1622763330000|2021-06-03 23:35:30|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|13
1622763350000|2021-06-03 23:35:50|||||||||3
1622763360000|2021-06-03 23:36:00|||||||||3
1622763380000|2021-06-03 23:36:20|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|42
1622763390000|2021-06-03 23:36:30|||||||||2
1622763400000|2021-06-03 23:36:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|18
1622763410000|2021-06-03 23:36:50|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|12
1622763420000|2021-06-03 23:37:00|||||||||2
1622763430000|2021-06-03 23:37:10|||||||||1
1622763440000|2021-06-03 23:37:20|4189.27|4188.67|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|34
1622763450000|2021-06-03 23:37:30|||||||||2
1622763480000|2021-06-03 23:38:00|4189.27|4188.67|4189.39|4188.79|4189.52|4188.92|4189.27|4188.67|10
1622763490000|2021-06-03 23:38:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4
1622763500000|2021-06-03 23:38:20|||||||||1
1622763510000|2021-06-03 23:38:30|||||||||4
1622763520000|2021-06-03 23:38:40|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|7
1622763530000|2021-06-03 23:38:50|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|35
1622763550000|2021-06-03 23:39:10|||||||||9
1622763560000|2021-06-03 23:39:20|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|7
1622763570000|2021-06-03 23:39:30|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|31
1622763580000|2021-06-03 23:39:40|||||||||5
1622763600000|2021-06-03 23:40:00|4189.39|4188.79|4189.02|4188.42|4189.52|4188.92|4189.02|4188.42|95
1622763610000|2021-06-03 23:40:10|4189.27|4188.67|4189.27|4188.67|4189.52|4188.92|4189.02|4188.42|55
1622763620000|2021-06-03 23:40:20|||||||||6
1622763640000|2021-06-03 23:40:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|7
1622763650000|2021-06-03 23:40:50|4189.39|4188.79|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|6
1622763660000|2021-06-03 23:41:00|4189.02|4188.42|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|20
1622763670000|2021-06-03 23:41:10|4189.02|4188.42|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|32
1622763680000|2021-06-03 23:41:20|4189.14|4188.54|4189.02|4188.42|4189.14|4188.54|4189.02|4188.42|10
1622763690000|2021-06-03 23:41:30|||||||||5
1622763700000|2021-06-03 23:41:40|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|17
1622763710000|2021-06-03 23:41:50|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|34
1622763720000|2021-06-03 23:42:00|||||||||3
1622763740000|2021-06-03 23:42:20|||||||||8
1622763760000|2021-06-03 23:42:40|4188.89|4188.29|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|16
1622763770000|2021-06-03 23:42:50|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|11
1622763780000|2021-06-03 23:43:00|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|5
1622763830000|2021-06-03 23:43:50|||||||||4
1622763840000|2021-06-03 23:44:00|||||||||1
1622763850000|2021-06-03 23:44:10|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|26
1622763860000|2021-06-03 23:44:20|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|23
1622763880000|2021-06-03 23:44:40|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|36
1622763890000|2021-06-03 23:44:50|||||||||9
1622763900000|2021-06-03 23:45:00|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|33
1622763910000|2021-06-03 23:45:10|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|11
1622763920000|2021-06-03 23:45:20|||||||||5
1622763930000|2021-06-03 23:45:30|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.64|4189.04|49
1622763940000|2021-06-03 23:45:40|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|8
1622763950000|2021-06-03 23:45:50|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|15
1622763960000|2021-06-03 23:46:00|4189.64|4189.04|4189.64|4189.04|4189.77|4189.17|4189.64|4189.04|9
1622763970000|2021-06-03 23:46:10|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|23
1622764000000|2021-06-03 23:46:40|4189.39|4188.79|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|33
1622764020000|2021-06-03 23:47:00|4189.52|4188.92|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|24
1622764030000|2021-06-03 23:47:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|6
1622764060000|2021-06-03 23:47:40|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|22
1622764070000|2021-06-03 23:47:50|4189.39|4188.79|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|6
1622764080000|2021-06-03 23:48:00|4189.02|4188.42|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|23
1622764090000|2021-06-03 23:48:10|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|6
1622764100000|2021-06-03 23:48:20|||||||||2
1622764110000|2021-06-03 23:48:30|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|14
1622764120000|2021-06-03 23:48:40|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|6
1622764130000|2021-06-03 23:48:50|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|23
1622764140000|2021-06-03 23:49:00|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|23
1622764150000|2021-06-03 23:49:10|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|15
1622764160000|2021-06-03 23:49:20|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|6
1622764170000|2021-06-03 23:49:30|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|16
1622764180000|2021-06-03 23:49:40|||||||||5
1622764190000|2021-06-03 23:49:50|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|16
1622764200000|2021-06-03 23:50:00|4189.14|4188.54|4188.52|4187.92|4189.14|4188.54|4188.52|4187.92|60
1622764210000|2021-06-03 23:50:10|4188.27|4187.67|4188.77|4188.17|4188.77|4188.17|4188.02|4187.42|127
1622764220000|2021-06-03 23:50:20|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|42
1622764230000|2021-06-03 23:50:30|4188.52|4187.92|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|12
1622764240000|2021-06-03 23:50:40|||||||||6
1622764250000|2021-06-03 23:50:50|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|31
1622764260000|2021-06-03 23:51:00|4188.39|4187.79|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|20
1622764270000|2021-06-03 23:51:10|4188.14|4187.54|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|19
1622764290000|2021-06-03 23:51:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.14|4187.54|32
1622764300000|2021-06-03 23:51:40|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|20
1622764320000|2021-06-03 23:52:00|4188.02|4187.42|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|15
1622764330000|2021-06-03 23:52:10|4188.14|4187.54|4188.52|4187.92|4188.52|4187.92|4188.14|4187.54|12
1622764340000|2021-06-03 23:52:20|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|11
1622764350000|2021-06-03 23:52:30|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.39|4187.79|3
1622764360000|2021-06-03 23:52:40|4188.39|4187.79|4188.77|4188.17|4188.77|4188.17|4188.39|4187.79|19
1622764370000|2021-06-03 23:52:50|||||||||4
1622764380000|2021-06-03 23:53:00|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|18
1622764390000|2021-06-03 23:53:10|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|19
1622764400000|2021-06-03 23:53:20|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|13
1622764420000|2021-06-03 23:53:40|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|2
1622764430000|2021-06-03 23:53:50|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|12
1622764440000|2021-06-03 23:54:00|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|42
1622764450000|2021-06-03 23:54:10|4188.89|4188.29|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|15
1622764460000|2021-06-03 23:54:20|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|15
1622764470000|2021-06-03 23:54:30|||||||||39
1622764480000|2021-06-03 23:54:40|||||||||2
1622764490000|2021-06-03 23:54:50|||||||||3
1622764500000|2021-06-03 23:55:00|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|11
1622764510000|2021-06-03 23:55:10|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|32
1622764520000|2021-06-03 23:55:20|||||||||11
1622764530000|2021-06-03 23:55:30|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|8
1622764550000|2021-06-03 23:55:50|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|24
1622764570000|2021-06-03 23:56:10|||||||||3
1622764590000|2021-06-03 23:56:30|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|14
1622764600000|2021-06-03 23:56:40|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|14
1622764630000|2021-06-03 23:57:10|||||||||9
1622764640000|2021-06-03 23:57:20|4188.39|4187.79|4188.39|4187.79|4188.52|4187.92|4188.27|4187.67|22
1622764650000|2021-06-03 23:57:30|4188.27|4187.67|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|19
1622764660000|2021-06-03 23:57:40|4188.39|4187.79|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|6
1622764670000|2021-06-03 23:57:50|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.39|4187.79|2
1622764680000|2021-06-03 23:58:00|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|20
1622764690000|2021-06-03 23:58:10|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|23
1622764700000|2021-06-03 23:58:20|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|46
1622764710000|2021-06-03 23:58:30|||||||||7
1622764720000|2021-06-03 23:58:40|4188.14|4187.54|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|30
1622764730000|2021-06-03 23:58:50|4187.89|4187.29|4187.77|4187.17|4187.89|4187.29|4187.77|4187.17|5
1622764740000|2021-06-03 23:59:00|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.89|4187.29|21
1622764750000|2021-06-03 23:59:10|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|46
1622764760000|2021-06-03 23:59:20|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|21
1622764770000|2021-06-03 23:59:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|10
1622764780000|2021-06-03 23:59:40|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|11
1622764790000|2021-06-03 23:59:50|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|31
1622764800000|2021-06-04 00:00:00|4188.77|4188.17|4188.27|4187.67|4188.77|4188.17|4188.27|4187.67|83
1622764810000|2021-06-04 00:00:10|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|23
1622764820000|2021-06-04 00:00:20|4188.39|4187.79|4187.77|4187.17|4188.39|4187.79|4187.52|4186.92|129
1622764830000|2021-06-04 00:00:30|4187.64|4187.04|4187.77|4187.17|4187.77|4187.17|4187.27|4186.67|57
1622764840000|2021-06-04 00:00:40|4187.64|4187.04|4187.27|4186.67|4187.77|4187.17|4187.27|4186.67|42
1622764850000|2021-06-04 00:00:50|4187.52|4186.92|4187.27|4186.67|4187.52|4186.92|4187.27|4186.67|177
1622764860000|2021-06-04 00:01:00|4187.52|4186.92|4187.64|4187.04|4187.77|4187.17|4187.52|4186.92|141
1622764870000|2021-06-04 00:01:10|4187.77|4187.17|4187.52|4186.92|4187.77|4187.17|4187.52|4186.92|40
1622764880000|2021-06-04 00:01:20|4187.64|4187.04|4187.39|4186.79|4187.77|4187.17|4187.27|4186.67|135
1622764890000|2021-06-04 00:01:30|4187.27|4186.67|4187.52|4186.92|4187.77|4187.17|4187.27|4186.67|76
1622764900000|2021-06-04 00:01:40|4187.39|4186.79|4187.77|4187.17|4187.77|4187.17|4187.27|4186.67|48
1622764910000|2021-06-04 00:01:50|4187.89|4187.29|4188.27|4187.67|4188.27|4187.67|4187.89|4187.29|109
1622764920000|2021-06-04 00:02:00|4188.14|4187.54|4188.14|4187.54|4188.27|4187.67|4187.89|4187.29|61
1622764930000|2021-06-04 00:02:10|4188.02|4187.42|4188.52|4187.92|4188.52|4187.92|4188.02|4187.42|30
1622764940000|2021-06-04 00:02:20|4188.27|4187.67|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|96
1622764950000|2021-06-04 00:02:30|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|20
1622764960000|2021-06-04 00:02:40|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.14|4187.54|62
1622764970000|2021-06-04 00:02:50|4188.14|4187.54|4187.52|4186.92|4188.27|4187.67|4187.39|4186.79|269
1622764980000|2021-06-04 00:03:00|4187.39|4186.79|4187.77|4187.17|4187.77|4187.17|4187.27|4186.67|70
1622764990000|2021-06-04 00:03:10|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|40
1622765000000|2021-06-04 00:03:20|4187.77|4187.17|4187.77|4187.17|4188.02|4187.42|4187.77|4187.17|187
1622765010000|2021-06-04 00:03:30|4188.02|4187.42|4187.77|4187.17|4188.02|4187.42|4187.77|4187.17|37
1622765020000|2021-06-04 00:03:40|4188.02|4187.42|4188.27|4187.67|4188.52|4187.92|4188.02|4187.42|52
1622765030000|2021-06-04 00:03:50|4188.02|4187.42|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|14
1622765040000|2021-06-04 00:04:00|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|25
1622765050000|2021-06-04 00:04:10|4187.52|4186.92|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|59
1622765060000|2021-06-04 00:04:20|4187.52|4186.92|4187.27|4186.67|4187.52|4186.92|4187.27|4186.67|73
1622765070000|2021-06-04 00:04:30|||||||||215
1622765080000|2021-06-04 00:04:40|||||||||98
1622765090000|2021-06-04 00:04:50|4186.77|4186.17|4187.14|4186.54|4187.14|4186.54|4186.52|4185.92|297
1622765100000|2021-06-04 00:05:00|4187.02|4186.42|4187.52|4186.92|4187.52|4186.92|4187.02|4186.42|80
1622765110000|2021-06-04 00:05:10|4187.39|4186.79|4187.02|4186.42|4187.52|4186.92|4186.77|4186.17|82
1622765120000|2021-06-04 00:05:20|4186.77|4186.17|4187.02|4186.42|4187.14|4186.54|4186.77|4186.17|21
1622765130000|2021-06-04 00:05:30|4187.14|4186.54|4187.27|4186.67|4187.27|4186.67|4187.02|4186.42|51
1622765140000|2021-06-04 00:05:40|4187.39|4186.79|4187.27|4186.67|4187.39|4186.79|4187.27|4186.67|78
1622765150000|2021-06-04 00:05:50|4187.39|4186.79|4187.77|4187.17|4187.77|4187.17|4187.27|4186.67|82
1622765160000|2021-06-04 00:06:00|4187.52|4186.92|4187.77|4187.17|4187.77|4187.17|4187.27|4186.67|74
1622765170000|2021-06-04 00:06:10|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|41
1622765180000|2021-06-04 00:06:20|4187.89|4187.29|4187.77|4187.17|4187.89|4187.29|4187.52|4186.92|39
1622765190000|2021-06-04 00:06:30|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|41
1622765200000|2021-06-04 00:06:40|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|50
1622765210000|2021-06-04 00:06:50|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.39|4187.79|33
1622765220000|2021-06-04 00:07:00|4188.39|4187.79|4188.52|4187.92|4188.77|4188.17|4188.39|4187.79|51
1622765230000|2021-06-04 00:07:10|4188.14|4187.54|4188.14|4187.54|4188.14|4187.54|4188.02|4187.42|89
1622765240000|2021-06-04 00:07:20|4188.27|4187.67|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|10
1622765250000|2021-06-04 00:07:30|4187.77|4187.17|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|21
1622765260000|2021-06-04 00:07:40|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|18
1622765270000|2021-06-04 00:07:50|4187.77|4187.17|4187.52|4186.92|4187.77|4187.17|4187.52|4186.92|47
1622765280000|2021-06-04 00:08:00|4187.39|4186.79|4187.27|4186.67|4187.39|4186.79|4187.02|4186.42|32
1622765290000|2021-06-04 00:08:10|4187.14|4186.54|4187.27|4186.67|4187.27|4186.67|4187.02|4186.42|9
1622765300000|2021-06-04 00:08:20|||||||||15
1622765310000|2021-06-04 00:08:30|4187.02|4186.42|4187.27|4186.67|4187.27|4186.67|4187.02|4186.42|20
1622765320000|2021-06-04 00:08:40|4187.14|4186.54|4187.02|4186.42|4187.27|4186.67|4187.02|4186.42|17
1622765330000|2021-06-04 00:08:50|||||||||10
1622765340000|2021-06-04 00:09:00|4186.89|4186.29|4187.02|4186.42|4187.02|4186.42|4186.77|4186.17|22
1622765350000|2021-06-04 00:09:10|4186.89|4186.29|4186.39|4185.79|4186.89|4186.29|4186.39|4185.79|86
1622765360000|2021-06-04 00:09:20|4186.27|4185.67|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|150
1622765370000|2021-06-04 00:09:30|4186.39|4185.79|4186.02|4185.42|4186.52|4185.92|4186.02|4185.42|92
1622765380000|2021-06-04 00:09:40|4185.89|4185.29|4185.77|4185.17|4186.02|4185.42|4185.77|4185.17|65
1622765390000|2021-06-04 00:09:50|4185.64|4185.04|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|245
1622765400000|2021-06-04 00:10:00|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|4185.52|4184.92|51
1622765410000|2021-06-04 00:10:10|4185.52|4184.92|4186.02|4185.42|4186.02|4185.42|4185.52|4184.92|83
1622765420000|2021-06-04 00:10:20|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|29
1622765430000|2021-06-04 00:10:30|4185.89|4185.29|4185.77|4185.17|4186.02|4185.42|4185.52|4184.92|78
1622765440000|2021-06-04 00:10:40|4185.64|4185.04|4185.52|4184.92|4185.64|4185.04|4185.52|4184.92|14
1622765450000|2021-06-04 00:10:50|4185.77|4185.17|4185.64|4185.04|4185.77|4185.17|4185.64|4185.04|105
1622765460000|2021-06-04 00:11:00|4185.52|4184.92|4185.77|4185.17|4185.77|4185.17|4185.52|4184.92|15
1622765470000|2021-06-04 00:11:10|4185.64|4185.04|4185.27|4184.67|4185.64|4185.04|4185.27|4184.67|145
1622765480000|2021-06-04 00:11:20|4185.52|4184.92|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|23
1622765490000|2021-06-04 00:11:30|4185.39|4184.79|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|19
1622765500000|2021-06-04 00:11:40|4185.14|4184.54|4184.52|4183.92|4185.14|4184.54|4184.52|4183.92|153
1622765510000|2021-06-04 00:11:50|4184.77|4184.17|4184.52|4183.92|4184.77|4184.17|4184.52|4183.92|41
1622765520000|2021-06-04 00:12:00|4184.77|4184.17|4184.52|4183.92|4184.77|4184.17|4184.52|4183.92|37
1622765530000|2021-06-04 00:12:10|4184.77|4184.17|4184.52|4183.92|4184.77|4184.17|4184.52|4183.92|38
1622765540000|2021-06-04 00:12:20|4184.64|4184.04|4185.02|4184.42|4185.02|4184.42|4184.64|4184.04|41
1622765550000|2021-06-04 00:12:30|4185.27|4184.67|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|106
1622765560000|2021-06-04 00:12:40|4185.27|4184.67|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|117
1622765570000|2021-06-04 00:12:50|4185.52|4184.92|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|88
1622765580000|2021-06-04 00:13:00|4185.02|4184.42|4185.52|4184.92|4185.52|4184.92|4185.02|4184.42|57
1622765590000|2021-06-04 00:13:10|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.02|4184.42|41
1622765600000|2021-06-04 00:13:20|4185.02|4184.42|4184.77|4184.17|4185.02|4184.42|4184.52|4183.92|154
1622765610000|2021-06-04 00:13:30|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|38
1622765620000|2021-06-04 00:13:40|4184.77|4184.17|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|24
1622765630000|2021-06-04 00:13:50|4184.77|4184.17|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|34
1622765640000|2021-06-04 00:14:00|4184.89|4184.29|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|41
1622765650000|2021-06-04 00:14:10|4184.89|4184.29|4184.52|4183.92|4185.02|4184.42|4184.52|4183.92|66
1622765660000|2021-06-04 00:14:20|4184.27|4183.67|4184.52|4183.92|4184.52|4183.92|4184.27|4183.67|63
1622765670000|2021-06-04 00:14:30|4184.64|4184.04|4184.77|4184.17|4184.89|4184.29|4184.52|4183.92|57
1622765680000|2021-06-04 00:14:40|4184.64|4184.04|4184.77|4184.17|4184.77|4184.17|4184.52|4183.92|29
1622765690000|2021-06-04 00:14:50|4184.64|4184.04|4184.77|4184.17|4184.77|4184.17|4184.52|4183.92|21
1622765700000|2021-06-04 00:15:00|4184.64|4184.04|4184.27|4183.67|4184.77|4184.17|4184.27|4183.67|69
1622765710000|2021-06-04 00:15:10|||||||||5
1622765720000|2021-06-04 00:15:20|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|32
1622765730000|2021-06-04 00:15:30|4183.52|4182.92|4183.52|4182.92|4183.52|4182.92|4183.14|4182.54|294
1622765740000|2021-06-04 00:15:40|||||||||49
1622765750000|2021-06-04 00:15:50|||||||||10
1622765760000|2021-06-04 00:16:00|4183.77|4183.17|4183.77|4183.17|4183.77|4183.17|4183.52|4182.92|66
1622765770000|2021-06-04 00:16:10|4183.64|4183.04|4183.77|4183.17|4184.02|4183.42|4183.52|4182.92|82
1622765780000|2021-06-04 00:16:20|4184.02|4183.42|4184.27|4183.67|4184.27|4183.67|4183.77|4183.17|32
1622765790000|2021-06-04 00:16:30|||||||||12
1622765800000|2021-06-04 00:16:40|4184.02|4183.42|4184.27|4183.67|4184.27|4183.67|4184.02|4183.42|85
1622765810000|2021-06-04 00:16:50|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|25
1622765820000|2021-06-04 00:17:00|4183.89|4183.29|4183.52|4182.92|4183.89|4183.29|4183.27|4182.67|120
1622765830000|2021-06-04 00:17:10|4183.39|4182.79|4182.77|4182.17|4183.39|4182.79|4182.52|4181.92|283
1622765840000|2021-06-04 00:17:20|4182.89|4182.29|4183.27|4182.67|4183.27|4182.67|4182.89|4182.29|75
1622765850000|2021-06-04 00:17:30|4183.02|4182.42|4183.02|4182.42|4183.02|4182.42|4182.77|4182.17|87
1622765860000|2021-06-04 00:17:40|4182.89|4182.29|4183.02|4182.42|4183.27|4182.67|4182.77|4182.17|35
1622765870000|2021-06-04 00:17:50|4183.14|4182.54|4183.27|4182.67|4183.52|4182.92|4183.14|4182.54|60
1622765880000|2021-06-04 00:18:00|4183.14|4182.54|4181.77|4181.17|4183.14|4182.54|4181.77|4181.17|566
1622765890000|2021-06-04 00:18:10|4181.89|4181.29|4182.02|4181.42|4182.02|4181.42|4181.77|4181.17|140
1622765900000|2021-06-04 00:18:20|4182.27|4181.67|4182.52|4181.92|4182.52|4181.92|4182.27|4181.67|67
1622765910000|2021-06-04 00:18:30|4182.39|4181.79|4182.27|4181.67|4182.39|4181.79|4182.02|4181.42|115
1622765920000|2021-06-04 00:18:40|4182.14|4181.54|4182.02|4181.42|4182.14|4181.54|4181.89|4181.29|47
1622765930000|2021-06-04 00:18:50|4181.77|4181.17|4182.02|4181.42|4182.02|4181.42|4181.77|4181.17|53
1622765940000|2021-06-04 00:19:00|4181.77|4181.17|4182.02|4181.42|4182.02|4181.42|4181.77|4181.17|46
1622765950000|2021-06-04 00:19:10|4182.14|4181.54|4182.14|4181.54|4182.14|4181.54|4182.14|4181.54|4
1622765960000|2021-06-04 00:19:20|4182.02|4181.42|4182.27|4181.67|4182.27|4181.67|4182.02|4181.42|40
1622765970000|2021-06-04 00:19:30|4182.14|4181.54|4182.02|4181.42|4182.14|4181.54|4182.02|4181.42|49
1622765980000|2021-06-04 00:19:40|4182.14|4181.54|4182.27|4181.67|4182.27|4181.67|4182.14|4181.54|17
1622765990000|2021-06-04 00:19:50|4182.39|4181.79|4182.02|4181.42|4182.52|4181.92|4182.02|4181.42|57
1622766000000|2021-06-04 00:20:00|4182.27|4181.67|4183.02|4182.42|4183.14|4182.54|4182.27|4181.67|173
1622766010000|2021-06-04 00:20:10|4183.27|4182.67|4183.02|4182.42|4183.27|4182.67|4183.02|4182.42|140
1622766020000|2021-06-04 00:20:20|4182.77|4182.17|4182.64|4182.04|4182.77|4182.17|4182.52|4181.92|96
1622766030000|2021-06-04 00:20:30|4182.77|4182.17|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|26
1622766040000|2021-06-04 00:20:40|4182.77|4182.17|4182.77|4182.17|4182.77|4182.17|4182.77|4182.17|29
1622766050000|2021-06-04 00:20:50|4182.89|4182.29|4182.77|4182.17|4183.02|4182.42|4182.77|4182.17|33
1622766060000|2021-06-04 00:21:00|4182.64|4182.04|4182.64|4182.04|4182.77|4182.17|4182.52|4181.92|36
1622766070000|2021-06-04 00:21:10|4182.77|4182.17|4182.77|4182.17|4183.02|4182.42|4182.77|4182.17|27
1622766080000|2021-06-04 00:21:20|4182.89|4182.29|4183.02|4182.42|4183.02|4182.42|4182.89|4182.29|30
1622766090000|2021-06-04 00:21:30|4183.27|4182.67|4183.27|4182.67|4183.27|4182.67|4183.27|4182.67|46
1622766100000|2021-06-04 00:21:40|4183.39|4182.79|4183.39|4182.79|4183.52|4182.92|4183.27|4182.67|90
1622766110000|2021-06-04 00:21:50|4183.52|4182.92|4183.52|4182.92|4183.52|4182.92|4183.52|4182.92|57
1622766120000|2021-06-04 00:22:00|||||||||14
1622766130000|2021-06-04 00:22:10|4183.27|4182.67|4183.39|4182.79|4183.39|4182.79|4183.27|4182.67|41
1622766140000|2021-06-04 00:22:20|4183.52|4182.92|4183.39|4182.79|4183.52|4182.92|4183.27|4182.67|36
1622766150000|2021-06-04 00:22:30|4183.27|4182.67|4183.52|4182.92|4183.52|4182.92|4183.27|4182.67|35
1622766160000|2021-06-04 00:22:40|4183.64|4183.04|4183.77|4183.17|4183.77|4183.17|4183.52|4182.92|53
1622766170000|2021-06-04 00:22:50|4183.64|4183.04|4183.52|4182.92|4183.77|4183.17|4183.52|4182.92|28
1622766180000|2021-06-04 00:23:00|4183.64|4183.04|4183.77|4183.17|4183.77|4183.17|4183.52|4182.92|70
1622766190000|2021-06-04 00:23:10|4183.52|4182.92|4183.52|4182.92|4183.64|4183.04|4183.52|4182.92|34
1622766200000|2021-06-04 00:23:20|4183.27|4182.67|4183.27|4182.67|4183.27|4182.67|4183.27|4182.67|29
1622766210000|2021-06-04 00:23:30|4183.39|4182.79|4183.39|4182.79|4183.52|4182.92|4183.27|4182.67|54
1622766220000|2021-06-04 00:23:40|4183.52|4182.92|4183.52|4182.92|4183.64|4183.04|4183.39|4182.79|52
1622766230000|2021-06-04 00:23:50|4183.64|4183.04|4183.77|4183.17|4183.77|4183.17|4183.64|4183.04|7
1622766240000|2021-06-04 00:24:00|4183.52|4182.92|4183.52|4182.92|4183.64|4183.04|4183.52|4182.92|44
1622766250000|2021-06-04 00:24:10|4183.27|4182.67|4183.52|4182.92|4183.52|4182.92|4183.27|4182.67|25
1622766260000|2021-06-04 00:24:20|4183.77|4183.17|4183.52|4182.92|4183.77|4183.17|4183.52|4182.92|15
1622766270000|2021-06-04 00:24:30|4183.64|4183.04|4183.52|4182.92|4183.77|4183.17|4183.52|4182.92|25
1622766280000|2021-06-04 00:24:40|4183.64|4183.04|4183.77|4183.17|4184.02|4183.42|4183.52|4182.92|24
1622766290000|2021-06-04 00:24:50|4183.89|4183.29|4184.02|4183.42|4184.02|4183.42|4183.89|4183.29|8
1622766300000|2021-06-04 00:25:00|4183.89|4183.29|4184.02|4183.42|4184.02|4183.42|4183.89|4183.29|30
1622766310000|2021-06-04 00:25:10|4183.89|4183.29|4184.02|4183.42|4184.02|4183.42|4183.89|4183.29|23
1622766320000|2021-06-04 00:25:20|||||||||4
1622766330000|2021-06-04 00:25:30|4183.77|4183.17|4183.77|4183.17|4183.77|4183.17|4183.77|4183.17|73
1622766340000|2021-06-04 00:25:40|||||||||33
1622766350000|2021-06-04 00:25:50|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|29
1622766360000|2021-06-04 00:26:00|4183.89|4183.29|4184.02|4183.42|4184.02|4183.42|4183.77|4183.17|22
1622766370000|2021-06-04 00:26:10|4183.89|4183.29|4183.77|4183.17|4183.89|4183.29|4183.77|4183.17|10
1622766380000|2021-06-04 00:26:20|||||||||6
1622766390000|2021-06-04 00:26:30|4183.64|4183.04|4183.77|4183.17|4183.77|4183.17|4183.64|4183.04|40
1622766400000|2021-06-04 00:26:40|||||||||4
1622766420000|2021-06-04 00:27:00|4184.02|4183.42|4184.27|4183.67|4184.27|4183.67|4184.02|4183.42|59
1622766430000|2021-06-04 00:27:10|4184.02|4183.42|4184.02|4183.42|4184.14|4183.54|4184.02|4183.42|99
1622766450000|2021-06-04 00:27:30|||||||||5
1622766460000|2021-06-04 00:27:40|||||||||1
1622766470000|2021-06-04 00:27:50|||||||||5
1622766480000|2021-06-04 00:28:00|4184.14|4183.54|4184.02|4183.42|4184.14|4183.54|4184.02|4183.42|34
1622766490000|2021-06-04 00:28:10|4184.14|4183.54|4184.27|4183.67|4184.27|4183.67|4184.14|4183.54|12
1622766500000|2021-06-04 00:28:20|4183.27|4182.67|4182.77|4182.17|4183.27|4182.67|4182.77|4182.17|387
1622766510000|2021-06-04 00:28:30|4182.64|4182.04|4182.77|4182.17|4182.77|4182.17|4182.52|4181.92|85
1622766520000|2021-06-04 00:28:40|4182.89|4182.29|4182.77|4182.17|4182.89|4182.29|4182.77|4182.17|30
1622766530000|2021-06-04 00:28:50|||||||||3
1622766540000|2021-06-04 00:29:00|||||||||9
1622766550000|2021-06-04 00:29:10|4183.02|4182.42|4183.02|4182.42|4183.02|4182.42|4183.02|4182.42|34
1622766570000|2021-06-04 00:29:30|4183.14|4182.54|4183.27|4182.67|4183.27|4182.67|4183.02|4182.42|40
1622766580000|2021-06-04 00:29:40|4183.02|4182.42|4183.02|4182.42|4183.02|4182.42|4183.02|4182.42|17
1622766600000|2021-06-04 00:30:00|4182.77|4182.17|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|62
1622766610000|2021-06-04 00:30:10|4182.27|4181.67|4181.77|4181.17|4182.27|4181.67|4181.77|4181.17|150
1622766620000|2021-06-04 00:30:20|4181.52|4180.92|4181.77|4181.17|4181.77|4181.17|4181.52|4180.92|105
1622766630000|2021-06-04 00:30:30|4181.64|4181.04|4181.77|4181.17|4181.77|4181.17|4181.64|4181.04|11
1622766640000|2021-06-04 00:30:40|4182.02|4181.42|4181.77|4181.17|4182.02|4181.42|4181.77|4181.17|66
1622766650000|2021-06-04 00:30:50|4181.52|4180.92|4181.52|4180.92|4181.77|4181.17|4181.52|4180.92|64
1622766660000|2021-06-04 00:31:00|4181.39|4180.79|4181.52|4180.92|4181.52|4180.92|4181.27|4180.67|116
1622766670000|2021-06-04 00:31:10|4181.77|4181.17|4181.52|4180.92|4181.77|4181.17|4181.52|4180.92|62
1622766680000|2021-06-04 00:31:20|4181.27|4180.67|4181.27|4180.67|4181.52|4180.92|4181.27|4180.67|74
1622766690000|2021-06-04 00:31:30|4181.39|4180.79|4181.52|4180.92|4181.52|4180.92|4181.39|4180.79|26
1622766700000|2021-06-04 00:31:40|4181.27|4180.67|4181.27|4180.67|4181.27|4180.67|4181.27|4180.67|22
1622766710000|2021-06-04 00:31:50|4181.39|4180.79|4181.52|4180.92|4181.52|4180.92|4181.27|4180.67|43
1622766720000|2021-06-04 00:32:00|4181.64|4181.04|4181.52|4180.92|4181.64|4181.04|4181.52|4180.92|37
1622766730000|2021-06-04 00:32:10|||||||||7
1622766740000|2021-06-04 00:32:20|4181.27|4180.67|4180.77|4180.17|4181.27|4180.67|4180.52|4179.92|190
1622766750000|2021-06-04 00:32:30|4180.64|4180.04|4180.64|4180.04|4180.77|4180.17|4180.52|4179.92|61
1622766760000|2021-06-04 00:32:40|4180.77|4180.17|4180.52|4179.92|4180.77|4180.17|4180.52|4179.92|32
1622766770000|2021-06-04 00:32:50|4180.64|4180.04|4180.77|4180.17|4180.77|4180.17|4180.52|4179.92|57
1622766780000|2021-06-04 00:33:00|4180.52|4179.92|4180.27|4179.67|4180.52|4179.92|4180.02|4179.42|177
1622766790000|2021-06-04 00:33:10|4180.14|4179.54|4180.02|4179.42|4180.27|4179.67|4179.77|4179.17|186
1622766800000|2021-06-04 00:33:20|4179.89|4179.29|4180.02|4179.42|4180.02|4179.42|4179.77|4179.17|174
1622766810000|2021-06-04 00:33:30|4180.14|4179.54|4179.77|4179.17|4180.14|4179.54|4179.77|4179.17|119
1622766820000|2021-06-04 00:33:40|||||||||114
1622766830000|2021-06-04 00:33:50|4179.52|4178.92|4179.52|4178.92|4180.02|4179.42|4179.52|4178.92|191
1622766840000|2021-06-04 00:34:00|4179.77|4179.17|4179.77|4179.17|4179.77|4179.17|4179.52|4178.92|239
1622766850000|2021-06-04 00:34:10|4179.89|4179.29|4179.52|4178.92|4180.02|4179.42|4179.52|4178.92|166
1622766860000|2021-06-04 00:34:20|4179.39|4178.79|4180.02|4179.42|4180.02|4179.42|4179.27|4178.67|111
1622766870000|2021-06-04 00:34:30|4179.89|4179.29|4179.77|4179.17|4179.89|4179.29|4179.64|4179.04|22
1622766880000|2021-06-04 00:34:40|4179.89|4179.29|4180.02|4179.42|4180.27|4179.67|4179.89|4179.29|54
1622766890000|2021-06-04 00:34:50|4180.14|4179.54|4180.27|4179.67|4180.27|4179.67|4179.77|4179.17|86
1622766900000|2021-06-04 00:35:00|4180.14|4179.54|4180.52|4179.92|4180.52|4179.92|4180.14|4179.54|38
1622766910000|2021-06-04 00:35:10|4180.27|4179.67|4180.52|4179.92|4180.52|4179.92|4180.27|4179.67|79
1622766920000|2021-06-04 00:35:20|||||||||14
1622766930000|2021-06-04 00:35:30|4180.64|4180.04|4180.77|4180.17|4180.77|4180.17|4180.52|4179.92|68
1622766940000|2021-06-04 00:35:40|4181.02|4180.42|4181.02|4180.42|4181.02|4180.42|4181.02|4180.42|43
1622766950000|2021-06-04 00:35:50|4181.14|4180.54|4181.27|4180.67|4181.27|4180.67|4181.14|4180.54|67
1622766960000|2021-06-04 00:36:00|4181.39|4180.79|4181.02|4180.42|4181.52|4180.92|4181.02|4180.42|86
1622766970000|2021-06-04 00:36:10|||||||||6
1622766990000|2021-06-04 00:36:30|4181.14|4180.54|4181.02|4180.42|4181.27|4180.67|4181.02|4180.42|25
1622767000000|2021-06-04 00:36:40|4181.14|4180.54|4181.52|4180.92|4181.52|4180.92|4181.14|4180.54|50
1622767010000|2021-06-04 00:36:50|4181.64|4181.04|4181.52|4180.92|4181.64|4181.04|4181.52|4180.92|50
1622767020000|2021-06-04 00:37:00|4181.77|4181.17|4181.77|4181.17|4181.77|4181.17|4181.52|4180.92|41
1622767030000|2021-06-04 00:37:10|4181.52|4180.92|4181.52|4180.92|4181.52|4180.92|4181.52|4180.92|47
1622767040000|2021-06-04 00:37:20|4181.27|4180.67|4181.52|4180.92|4181.52|4180.92|4181.27|4180.67|59
1622767050000|2021-06-04 00:37:30|4181.39|4180.79|4181.39|4180.79|4181.52|4180.92|4181.27|4180.67|13
1622767060000|2021-06-04 00:37:40|4181.27|4180.67|4181.52|4180.92|4181.52|4180.92|4181.27|4180.67|74
1622767070000|2021-06-04 00:37:50|4181.77|4181.17|4181.77|4181.17|4181.77|4181.17|4181.77|4181.17|14
1622767080000|2021-06-04 00:38:00|4181.89|4181.29|4182.02|4181.42|4182.02|4181.42|4181.89|4181.29|55
1622767090000|2021-06-04 00:38:10|4182.27|4181.67|4182.27|4181.67|4182.39|4181.79|4182.27|4181.67|56
1622767100000|2021-06-04 00:38:20|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|31
1622767110000|2021-06-04 00:38:30|4182.02|4181.42|4182.52|4181.92|4182.52|4181.92|4182.02|4181.42|99
1622767120000|2021-06-04 00:38:40|||||||||25
1622767130000|2021-06-04 00:38:50|4182.64|4182.04|4182.52|4181.92|4182.64|4182.04|4182.52|4181.92|20
1622767140000|2021-06-04 00:39:00|4182.64|4182.04|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|58
1622767150000|2021-06-04 00:39:10|4182.64|4182.04|4182.64|4182.04|4182.77|4182.17|4182.52|4181.92|37
1622767160000|2021-06-04 00:39:20|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|15
1622767170000|2021-06-04 00:39:30|4182.77|4182.17|4182.77|4182.17|4183.02|4182.42|4182.52|4181.92|141
1622767180000|2021-06-04 00:39:40|4182.64|4182.04|4182.52|4181.92|4182.64|4182.04|4182.52|4181.92|37
1622767190000|2021-06-04 00:39:50|4182.64|4182.04|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|48
1622767200000|2021-06-04 00:40:00|4182.64|4182.04|4182.27|4181.67|4182.77|4182.17|4182.27|4181.67|75
1622767210000|2021-06-04 00:40:10|4182.52|4181.92|4182.27|4181.67|4182.52|4181.92|4182.27|4181.67|20
1622767220000|2021-06-04 00:40:20|||||||||8
1622767230000|2021-06-04 00:40:30|4182.39|4181.79|4182.52|4181.92|4182.77|4182.17|4182.39|4181.79|34
1622767240000|2021-06-04 00:40:40|4182.64|4182.04|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|30
1622767250000|2021-06-04 00:40:50|4182.64|4182.04|4182.77|4182.17|4182.77|4182.17|4182.64|4182.04|12
1622767260000|2021-06-04 00:41:00|||||||||10
1622767270000|2021-06-04 00:41:10|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|30
1622767280000|2021-06-04 00:41:20|||||||||9
1622767290000|2021-06-04 00:41:30|4182.77|4182.17|4182.77|4182.17|4182.77|4182.17|4182.77|4182.17|15
1622767300000|2021-06-04 00:41:40|4182.89|4182.29|4183.02|4182.42|4183.02|4182.42|4182.89|4182.29|41
1622767310000|2021-06-04 00:41:50|4182.77|4182.17|4183.02|4182.42|4183.02|4182.42|4182.77|4182.17|49
1622767320000|2021-06-04 00:42:00|4182.89|4182.29|4182.77|4182.17|4182.89|4182.29|4182.77|4182.17|3
1622767330000|2021-06-04 00:42:10|||||||||2
1622767350000|2021-06-04 00:42:30|4182.89|4182.29|4182.77|4182.17|4182.89|4182.29|4182.77|4182.17|33
1622767360000|2021-06-04 00:42:40|4182.64|4182.04|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|46
1622767380000|2021-06-04 00:43:00|4182.77|4182.17|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|39
1622767390000|2021-06-04 00:43:10|4182.27|4181.67|4182.27|4181.67|4182.39|4181.79|4182.27|4181.67|25
1622767400000|2021-06-04 00:43:20|4182.39|4181.79|4182.27|4181.67|4182.52|4181.92|4182.27|4181.67|61
1622767410000|2021-06-04 00:43:30|4182.39|4181.79|4181.77|4181.17|4182.52|4181.92|4181.77|4181.17|75
1622767420000|2021-06-04 00:43:40|||||||||32
1622767430000|2021-06-04 00:43:50|4181.52|4180.92|4181.77|4181.17|4181.77|4181.17|4181.52|4180.92|49
1622767440000|2021-06-04 00:44:00|4182.27|4181.67|4182.27|4181.67|4182.27|4181.67|4182.27|4181.67|85
1622767450000|2021-06-04 00:44:10|4182.14|4181.54|4182.14|4181.54|4182.27|4181.67|4182.02|4181.42|32
1622767460000|2021-06-04 00:44:20|4182.27|4181.67|4182.52|4181.92|4182.64|4182.04|4182.27|4181.67|73
1622767470000|2021-06-04 00:44:30|4182.64|4182.04|4182.27|4181.67|4182.64|4182.04|4182.27|4181.67|18
1622767480000|2021-06-04 00:44:40|||||||||8
1622767490000|2021-06-04 00:44:50|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|4182.52|4181.92|28
1622767500000|2021-06-04 00:45:00|4182.39|4181.79|4182.27|4181.67|4182.39|4181.79|4182.27|4181.67|19
1622767510000|2021-06-04 00:45:10|4182.39|4181.79|4182.52|4181.92|4182.52|4181.92|4182.39|4181.79|33
1622767530000|2021-06-04 00:45:30|4182.27|4181.67|4182.27|4181.67|4182.27|4181.67|4182.27|4181.67|32
1622767540000|2021-06-04 00:45:40|||||||||5
1622767550000|2021-06-04 00:45:50|||||||||2
1622767560000|2021-06-04 00:46:00|4182.77|4182.17|4182.52|4181.92|4182.77|4182.17|4182.52|4181.92|64
1622767570000|2021-06-04 00:46:10|||||||||7
1622767580000|2021-06-04 00:46:20|4182.64|4182.04|4182.77|4182.17|4182.77|4182.17|4182.64|4182.04|19
1622767590000|2021-06-04 00:46:30|||||||||16
1622767600000|2021-06-04 00:46:40|4182.89|4182.29|4183.02|4182.42|4183.02|4182.42|4182.89|4182.29|28
1622767610000|2021-06-04 00:46:50|4183.14|4182.54|4183.52|4182.92|4183.52|4182.92|4183.14|4182.54|67
1622767620000|2021-06-04 00:47:00|4183.27|4182.67|4183.27|4182.67|4183.52|4182.92|4183.27|4182.67|49
1622767630000|2021-06-04 00:47:10|4183.52|4182.92|4183.52|4182.92|4183.52|4182.92|4183.27|4182.67|38
1622767640000|2021-06-04 00:47:20|4183.39|4182.79|4183.52|4182.92|4183.52|4182.92|4183.27|4182.67|37
1622767650000|2021-06-04 00:47:30|||||||||5
1622767660000|2021-06-04 00:47:40|||||||||2
1622767670000|2021-06-04 00:47:50|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|233
1622767680000|2021-06-04 00:48:00|4184.14|4183.54|4184.27|4183.67|4184.27|4183.67|4184.14|4183.54|23
1622767690000|2021-06-04 00:48:10|4184.14|4183.54|4184.02|4183.42|4184.27|4183.67|4184.02|4183.42|56
1622767700000|2021-06-04 00:48:20|4184.14|4183.54|4184.27|4183.67|4184.27|4183.67|4184.14|4183.54|40
1622767710000|2021-06-04 00:48:30|||||||||7
1622767720000|2021-06-04 00:48:40|||||||||24
1622767730000|2021-06-04 00:48:50|4184.39|4183.79|4184.52|4183.92|4184.77|4184.17|4184.39|4183.79|84
1622767740000|2021-06-04 00:49:00|4184.64|4184.04|4185.02|4184.42|4185.02|4184.42|4184.52|4183.92|130
1622767750000|2021-06-04 00:49:10|4184.77|4184.17|4184.52|4183.92|4185.02|4184.42|4184.52|4183.92|57
1622767760000|2021-06-04 00:49:20|4184.64|4184.04|4184.52|4183.92|4184.77|4184.17|4184.52|4183.92|37
1622767770000|2021-06-04 00:49:30|4184.64|4184.04|4184.27|4183.67|4184.77|4184.17|4184.02|4183.42|262
1622767780000|2021-06-04 00:49:40|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|4184.02|4183.42|64
1622767790000|2021-06-04 00:49:50|4184.14|4183.54|4184.27|4183.67|4184.27|4183.67|4184.02|4183.42|21
1622767800000|2021-06-04 00:50:00|4184.52|4183.92|4184.52|4183.92|4184.52|4183.92|4184.52|4183.92|31
1622767810000|2021-06-04 00:50:10|||||||||14
1622767820000|2021-06-04 00:50:20|||||||||12
1622767830000|2021-06-04 00:50:30|4184.39|4183.79|4184.39|4183.79|4184.52|4183.92|4184.27|4183.67|25
1622767840000|2021-06-04 00:50:40|4184.27|4183.67|4184.27|4183.67|4184.52|4183.92|4184.27|4183.67|10
1622767850000|2021-06-04 00:50:50|4184.39|4183.79|4184.52|4183.92|4184.52|4183.92|4184.39|4183.79|8
1622767860000|2021-06-04 00:51:00|4184.77|4184.17|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|46
1622767870000|2021-06-04 00:51:10|4184.89|4184.29|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|13
1622767880000|2021-06-04 00:51:20|||||||||19
1622767890000|2021-06-04 00:51:30|4185.02|4184.42|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|96
1622767900000|2021-06-04 00:51:40|4184.89|4184.29|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|82
1622767910000|2021-06-04 00:51:50|4185.14|4184.54|4185.52|4184.92|4185.52|4184.92|4185.14|4184.54|107
1622767920000|2021-06-04 00:52:00|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|90
1622767930000|2021-06-04 00:52:10|4185.52|4184.92|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|48
1622767940000|2021-06-04 00:52:20|4185.02|4184.42|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|58
1622767960000|2021-06-04 00:52:40|||||||||5
1622767970000|2021-06-04 00:52:50|4185.27|4184.67|4185.02|4184.42|4185.27|4184.67|4185.02|4184.42|43
1622767980000|2021-06-04 00:53:00|4185.14|4184.54|4185.14|4184.54|4185.27|4184.67|4185.02|4184.42|29
1622767990000|2021-06-04 00:53:10|4185.02|4184.42|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|13
1622768010000|2021-06-04 00:53:30|4184.89|4184.29|4184.77|4184.17|4184.89|4184.29|4184.77|4184.17|71
1622768020000|2021-06-04 00:53:40|4185.02|4184.42|4184.52|4183.92|4185.02|4184.42|4184.52|4183.92|79
1622768030000|2021-06-04 00:53:50|4184.64|4184.04|4184.77|4184.17|4184.77|4184.17|4184.52|4183.92|12
1622768040000|2021-06-04 00:54:00|4184.64|4184.04|4184.52|4183.92|4184.77|4184.17|4184.52|4183.92|39
1622768050000|2021-06-04 00:54:10|4184.77|4184.17|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|64
1622768060000|2021-06-04 00:54:20|||||||||14
1622768070000|2021-06-04 00:54:30|||||||||8
1622768080000|2021-06-04 00:54:40|||||||||25
1622768090000|2021-06-04 00:54:50|||||||||51
1622768120000|2021-06-04 00:55:20|||||||||5
1622768130000|2021-06-04 00:55:30|||||||||15
1622768140000|2021-06-04 00:55:40|4185.02|4184.42|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|31
1622768150000|2021-06-04 00:55:50|||||||||3
1622768180000|2021-06-04 00:56:20|||||||||7
1622768190000|2021-06-04 00:56:30|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|34
1622768200000|2021-06-04 00:56:40|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|29
1622768210000|2021-06-04 00:56:50|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|27
1622768220000|2021-06-04 00:57:00|4184.77|4184.17|4184.77|4184.17|4184.77|4184.17|4184.77|4184.17|177
1622768230000|2021-06-04 00:57:10|4184.52|4183.92|4184.52|4183.92|4184.52|4183.92|4184.27|4183.67|46
1622768240000|2021-06-04 00:57:20|||||||||8
1622768250000|2021-06-04 00:57:30|4184.39|4183.79|4184.52|4183.92|4184.52|4183.92|4184.39|4183.79|29
1622768260000|2021-06-04 00:57:40|||||||||7
1622768280000|2021-06-04 00:58:00|||||||||16
1622768290000|2021-06-04 00:58:10|4184.77|4184.17|4185.27|4184.67|4185.27|4184.67|4184.77|4184.17|101
1622768300000|2021-06-04 00:58:20|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|33
1622768310000|2021-06-04 00:58:30|||||||||1
1622768320000|2021-06-04 00:58:40|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|22
1622768330000|2021-06-04 00:58:50|4184.89|4184.29|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|31
1622768340000|2021-06-04 00:59:00|4184.89|4184.29|4184.77|4184.17|4184.89|4184.29|4184.77|4184.17|20
1622768360000|2021-06-04 00:59:20|4184.64|4184.04|4184.52|4183.92|4184.64|4184.04|4184.52|4183.92|25
1622768370000|2021-06-04 00:59:30|4184.64|4184.04|4184.77|4184.17|4184.77|4184.17|4184.64|4184.04|7
1622768390000|2021-06-04 00:59:50|||||||||2
1622768400000|2021-06-04 01:00:00|4184.89|4184.29|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|41
1622768410000|2021-06-04 01:00:10|4184.64|4184.04|4184.52|4183.92|4184.64|4184.04|4184.52|4183.92|31
1622768420000|2021-06-04 01:00:20|4184.64|4184.04|4184.77|4184.17|4184.77|4184.17|4184.64|4184.04|10
1622768430000|2021-06-04 01:00:30|4184.52|4183.92|4184.52|4183.92|4184.52|4183.92|4184.52|4183.92|19
1622768440000|2021-06-04 01:00:40|4184.27|4183.67|4184.52|4183.92|4184.52|4183.92|4184.27|4183.67|40
1622768450000|2021-06-04 01:00:50|4184.77|4184.17|4184.77|4184.17|4184.77|4184.17|4184.77|4184.17|11
1622768460000|2021-06-04 01:01:00|||||||||28
1622768470000|2021-06-04 01:01:10|4184.89|4184.29|4185.27|4184.67|4185.27|4184.67|4184.77|4184.17|50
1622768490000|2021-06-04 01:01:30|4185.02|4184.42|4185.27|4184.67|4185.27|4184.67|4185.02|4184.42|45
1622768500000|2021-06-04 01:01:40|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|50
1622768510000|2021-06-04 01:01:50|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|38
1622768520000|2021-06-04 01:02:00|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|9
1622768530000|2021-06-04 01:02:10|||||||||3
1622768540000|2021-06-04 01:02:20|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|4184.89|4184.29|70
1622768550000|2021-06-04 01:02:30|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|26
1622768560000|2021-06-04 01:02:40|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|64
1622768570000|2021-06-04 01:02:50|4185.27|4184.67|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|163
1622768580000|2021-06-04 01:03:00|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.39|4184.79|8
1622768590000|2021-06-04 01:03:10|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.39|4184.79|36
1622768600000|2021-06-04 01:03:20|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|28
1622768620000|2021-06-04 01:03:40|4185.39|4184.79|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|26
1622768630000|2021-06-04 01:03:50|4185.39|4184.79|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|6
1622768640000|2021-06-04 01:04:00|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|15
1622768650000|2021-06-04 01:04:10|4185.27|4184.67|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|14
1622768670000|2021-06-04 01:04:30|4185.64|4185.04|4185.77|4185.17|4185.77|4185.17|4185.64|4185.04|63
1622768680000|2021-06-04 01:04:40|||||||||6
1622768690000|2021-06-04 01:04:50|4185.64|4185.04|4185.77|4185.17|4185.77|4185.17|4185.64|4185.04|28
1622768710000|2021-06-04 01:05:10|4185.52|4184.92|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|68
1622768720000|2021-06-04 01:05:20|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|15
1622768730000|2021-06-04 01:05:30|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|35
1622768740000|2021-06-04 01:05:40|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.14|4184.54|19
1622768750000|2021-06-04 01:05:50|||||||||3
1622768760000|2021-06-04 01:06:00|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|46
1622768770000|2021-06-04 01:06:10|4185.27|4184.67|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|34
1622768780000|2021-06-04 01:06:20|||||||||2
1622768790000|2021-06-04 01:06:30|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|14
1622768800000|2021-06-04 01:06:40|||||||||1
1622768810000|2021-06-04 01:06:50|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|35
1622768820000|2021-06-04 01:07:00|4184.89|4184.29|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|46
1622768830000|2021-06-04 01:07:10|||||||||10
1622768840000|2021-06-04 01:07:20|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.02|4184.42|30
1622768850000|2021-06-04 01:07:30|||||||||11
1622768860000|2021-06-04 01:07:40|||||||||3
1622768870000|2021-06-04 01:07:50|||||||||11
1622768880000|2021-06-04 01:08:00|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|17
1622768890000|2021-06-04 01:08:10|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.14|4184.54|21
1622768900000|2021-06-04 01:08:20|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|21
1622768930000|2021-06-04 01:08:50|||||||||6
1622768940000|2021-06-04 01:09:00|||||||||3
1622768970000|2021-06-04 01:09:30|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|27
1622768980000|2021-06-04 01:09:40|4185.52|4184.92|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|22
1622768990000|2021-06-04 01:09:50|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.39|4184.79|9
1622769000000|2021-06-04 01:10:00|4185.39|4184.79|4185.39|4184.79|4185.52|4184.92|4185.39|4184.79|39
1622769010000|2021-06-04 01:10:10|4185.27|4184.67|4185.39|4184.79|4185.39|4184.79|4185.27|4184.67|21
1622769020000|2021-06-04 01:10:20|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|15
1622769060000|2021-06-04 01:11:00|||||||||13
1622769070000|2021-06-04 01:11:10|4185.64|4185.04|4185.52|4184.92|4185.64|4185.04|4185.52|4184.92|27
1622769080000|2021-06-04 01:11:20|4185.64|4185.04|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|20
1622769090000|2021-06-04 01:11:30|4185.64|4185.04|4185.64|4185.04|4185.64|4185.04|4185.64|4185.04|10
1622769100000|2021-06-04 01:11:40|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|1
1622769120000|2021-06-04 01:12:00|4185.77|4185.17|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|86
1622769130000|2021-06-04 01:12:10|||||||||16
1622769140000|2021-06-04 01:12:20|||||||||4
1622769150000|2021-06-04 01:12:30|||||||||1
1622769160000|2021-06-04 01:12:40|||||||||2
1622769170000|2021-06-04 01:12:50|4185.89|4185.29|4185.77|4185.17|4185.89|4185.29|4185.77|4185.17|50
1622769180000|2021-06-04 01:13:00|4185.89|4185.29|4185.77|4185.17|4185.89|4185.29|4185.77|4185.17|12
1622769190000|2021-06-04 01:13:10|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|11
1622769200000|2021-06-04 01:13:20|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|25
1622769210000|2021-06-04 01:13:30|4186.14|4185.54|4186.02|4185.42|4186.27|4185.67|4186.02|4185.42|55
1622769220000|2021-06-04 01:13:40|4186.14|4185.54|4186.14|4185.54|4186.27|4185.67|4186.02|4185.42|11
1622769230000|2021-06-04 01:13:50|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|19
1622769240000|2021-06-04 01:14:00|||||||||12
1622769250000|2021-06-04 01:14:10|||||||||13
1622769260000|2021-06-04 01:14:20|4186.14|4185.54|4186.02|4185.42|4186.14|4185.54|4186.02|4185.42|22
1622769270000|2021-06-04 01:14:30|4185.77|4185.17|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|64
1622769280000|2021-06-04 01:14:40|||||||||5
1622769290000|2021-06-04 01:14:50|4185.77|4185.17|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|37
1622769300000|2021-06-04 01:15:00|4185.89|4185.29|4185.77|4185.17|4186.02|4185.42|4185.52|4184.92|93
1622769310000|2021-06-04 01:15:10|4186.02|4185.42|4185.77|4185.17|4186.02|4185.42|4185.77|4185.17|54
1622769320000|2021-06-04 01:15:20|4185.89|4185.29|4185.52|4184.92|4185.89|4185.29|4185.52|4184.92|39
1622769330000|2021-06-04 01:15:30|4185.64|4185.04|4185.52|4184.92|4185.64|4185.04|4185.52|4184.92|6
1622769340000|2021-06-04 01:15:40|4185.64|4185.04|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|59
1622769360000|2021-06-04 01:16:00|4185.77|4185.17|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|39
1622769370000|2021-06-04 01:16:10|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|28
1622769380000|2021-06-04 01:16:20|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|26
1622769390000|2021-06-04 01:16:30|||||||||3
1622769400000|2021-06-04 01:16:40|4185.64|4185.04|4185.52|4184.92|4185.64|4185.04|4185.52|4184.92|31
1622769410000|2021-06-04 01:16:50|4185.64|4185.04|4185.77|4185.17|4185.77|4185.17|4185.64|4185.04|19
1622769420000|2021-06-04 01:17:00|||||||||3
1622769430000|2021-06-04 01:17:10|4185.89|4185.29|4185.77|4185.17|4185.89|4185.29|4185.77|4185.17|37
1622769440000|2021-06-04 01:17:20|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|33
1622769450000|2021-06-04 01:17:30|4185.89|4185.29|4185.77|4185.17|4185.89|4185.29|4185.77|4185.17|16
1622769460000|2021-06-04 01:17:40|4185.64|4185.04|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|29
1622769470000|2021-06-04 01:17:50|4185.64|4185.04|4185.27|4184.67|4185.64|4185.04|4185.27|4184.67|51
1622769500000|2021-06-04 01:18:20|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|25
1622769510000|2021-06-04 01:18:30|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|21
1622769520000|2021-06-04 01:18:40|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|16
1622769530000|2021-06-04 01:18:50|||||||||4
1622769540000|2021-06-04 01:19:00|4185.52|4184.92|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|44
1622769550000|2021-06-04 01:19:10|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.14|4184.54|32
1622769560000|2021-06-04 01:19:20|||||||||7
1622769570000|2021-06-04 01:19:30|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|25
1622769580000|2021-06-04 01:19:40|||||||||3
1622769590000|2021-06-04 01:19:50|||||||||4
1622769600000|2021-06-04 01:20:00|4185.64|4185.04|4185.52|4184.92|4185.64|4185.04|4185.52|4184.92|46
1622769610000|2021-06-04 01:20:10|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|16
1622769620000|2021-06-04 01:20:20|||||||||8
1622769640000|2021-06-04 01:20:40|||||||||6
1622769660000|2021-06-04 01:21:00|4185.64|4185.04|4185.52|4184.92|4185.64|4185.04|4185.52|4184.92|76
1622769680000|2021-06-04 01:21:20|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|15
1622769700000|2021-06-04 01:21:40|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|17
1622769710000|2021-06-04 01:21:50|4185.77|4185.17|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|42
1622769720000|2021-06-04 01:22:00|4185.77|4185.17|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|10
1622769730000|2021-06-04 01:22:10|||||||||2
1622769740000|2021-06-04 01:22:20|||||||||1
1622769750000|2021-06-04 01:22:30|||||||||3
1622769760000|2021-06-04 01:22:40|||||||||6
1622769770000|2021-06-04 01:22:50|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|27
1622769780000|2021-06-04 01:23:00|||||||||14
1622769790000|2021-06-04 01:23:10|4186.52|4185.92|4186.52|4185.92|4186.52|4185.92|4186.52|4185.92|18
1622769800000|2021-06-04 01:23:20|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|28
1622769810000|2021-06-04 01:23:30|4186.39|4185.79|4186.52|4185.92|4186.52|4185.92|4186.39|4185.79|22
1622769820000|2021-06-04 01:23:40|4186.39|4185.79|4186.39|4185.79|4186.52|4185.92|4186.39|4185.79|61
1622769830000|2021-06-04 01:23:50|4186.52|4185.92|4186.52|4185.92|4186.52|4185.92|4186.52|4185.92|0
1622769850000|2021-06-04 01:24:10|4186.39|4185.79|4186.27|4185.67|4186.39|4185.79|4186.27|4185.67|18
1622769860000|2021-06-04 01:24:20|4186.14|4185.54|4186.02|4185.42|4186.14|4185.54|4186.02|4185.42|31
1622769880000|2021-06-04 01:24:40|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.14|4185.54|4
1622769890000|2021-06-04 01:24:50|4186.14|4185.54|4186.02|4185.42|4186.14|4185.54|4185.77|4185.17|36
1622769900000|2021-06-04 01:25:00|4185.89|4185.29|4185.77|4185.17|4185.89|4185.29|4185.77|4185.17|14
1622769920000|2021-06-04 01:25:20|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|14
1622769930000|2021-06-04 01:25:30|4185.89|4185.29|4185.77|4185.17|4185.89|4185.29|4185.77|4185.17|51
1622769940000|2021-06-04 01:25:40|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.89|4185.29|13
1622769950000|2021-06-04 01:25:50|||||||||9
1622769960000|2021-06-04 01:26:00|||||||||9
1622769980000|2021-06-04 01:26:20|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.02|4185.42|15
1622769990000|2021-06-04 01:26:30|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.02|4185.42|22
1622770000000|2021-06-04 01:26:40|4186.14|4185.54|4186.02|4185.42|4186.14|4185.54|4186.02|4185.42|2
1622770010000|2021-06-04 01:26:50|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.14|4185.54|10
1622770020000|2021-06-04 01:27:00|4186.39|4185.79|4186.27|4185.67|4186.39|4185.79|4186.27|4185.67|31
1622770040000|2021-06-04 01:27:20|4186.39|4185.79|4186.27|4185.67|4186.39|4185.79|4186.27|4185.67|9
1622770050000|2021-06-04 01:27:30|4186.39|4185.79|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|17
1622770060000|2021-06-04 01:27:40|4186.39|4185.79|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|14
1622770070000|2021-06-04 01:27:50|4186.39|4185.79|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|17
1622770080000|2021-06-04 01:28:00|4186.39|4185.79|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|24
1622770090000|2021-06-04 01:28:10|||||||||29
1622770100000|2021-06-04 01:28:20|4186.27|4185.67|4186.39|4185.79|4186.52|4185.92|4186.27|4185.67|41
1622770110000|2021-06-04 01:28:30|4186.27|4185.67|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|14
1622770120000|2021-06-04 01:28:40|4186.39|4185.79|4186.27|4185.67|4186.39|4185.79|4186.27|4185.67|14
1622770140000|2021-06-04 01:29:00|4186.39|4185.79|4186.27|4185.67|4186.52|4185.92|4186.27|4185.67|22
1622770150000|2021-06-04 01:29:10|4186.14|4185.54|4186.02|4185.42|4186.14|4185.54|4186.02|4185.42|36
1622770160000|2021-06-04 01:29:20|4186.14|4185.54|4186.02|4185.42|4186.27|4185.67|4186.02|4185.42|20
1622770170000|2021-06-04 01:29:30|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.14|4185.54|4
1622770180000|2021-06-04 01:29:40|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.02|4185.42|14
1622770190000|2021-06-04 01:29:50|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.14|4185.54|11
1622770200000|2021-06-04 01:30:00|4186.14|4185.54|4185.77|4185.17|4186.14|4185.54|4185.77|4185.17|41
1622770210000|2021-06-04 01:30:10|4185.52|4184.92|4185.77|4185.17|4185.77|4185.17|4185.52|4184.92|49
1622770220000|2021-06-04 01:30:20|4185.89|4185.29|4185.77|4185.17|4186.02|4185.42|4185.77|4185.17|28
1622770230000|2021-06-04 01:30:30|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.89|4185.29|32
1622770240000|2021-06-04 01:30:40|||||||||1
1622770250000|2021-06-04 01:30:50|4185.89|4185.29|4185.52|4184.92|4185.89|4185.29|4185.52|4184.92|64
1622770260000|2021-06-04 01:31:00|4185.64|4185.04|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|35
1622770270000|2021-06-04 01:31:10|4185.77|4185.17|4185.52|4184.92|4185.77|4185.17|4185.52|4184.92|30
1622770280000|2021-06-04 01:31:20|||||||||3
1622770290000|2021-06-04 01:31:30|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.39|4184.79|37
1622770300000|2021-06-04 01:31:40|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|4185.02|4184.42|53
1622770310000|2021-06-04 01:31:50|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|28
1622770320000|2021-06-04 01:32:00|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|34
1622770330000|2021-06-04 01:32:10|||||||||6
1622770340000|2021-06-04 01:32:20|4185.39|4184.79|4185.27|4184.67|4185.39|4184.79|4185.27|4184.67|15
1622770350000|2021-06-04 01:32:30|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|15
1622770360000|2021-06-04 01:32:40|4185.27|4184.67|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|41
1622770370000|2021-06-04 01:32:50|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|12
1622770380000|2021-06-04 01:33:00|4185.39|4184.79|4185.39|4184.79|4185.52|4184.92|4185.27|4184.67|38
1622770390000|2021-06-04 01:33:10|4185.27|4184.67|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|5
1622770400000|2021-06-04 01:33:20|||||||||5
1622770420000|2021-06-04 01:33:40|4185.39|4184.79|4185.52|4184.92|4185.52|4184.92|4185.39|4184.79|14
1622770430000|2021-06-04 01:33:50|4185.27|4184.67|4185.52|4184.92|4185.52|4184.92|4185.27|4184.67|32
1622770440000|2021-06-04 01:34:00|4185.39|4184.79|4185.27|4184.67|4185.52|4184.92|4185.02|4184.42|42
1622770450000|2021-06-04 01:34:10|4185.52|4184.92|4185.02|4184.42|4185.52|4184.92|4185.02|4184.42|34
1622770460000|2021-06-04 01:34:20|4185.14|4184.54|4185.02|4184.42|4185.14|4184.54|4185.02|4184.42|16
1622770470000|2021-06-04 01:34:30|4184.77|4184.17|4184.77|4184.17|4184.77|4184.17|4184.77|4184.17|99
1622770480000|2021-06-04 01:34:40|||||||||14
1622770490000|2021-06-04 01:34:50|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|4185.02|4184.42|49
1622770500000|2021-06-04 01:35:00|4185.27|4184.67|4185.52|4184.92|4185.52|4184.92|4185.02|4184.42|76
1622770510000|2021-06-04 01:35:10|4185.39|4184.79|4185.27|4184.67|4185.52|4184.92|4185.27|4184.67|63
1622770520000|2021-06-04 01:35:20|4185.14|4184.54|4185.14|4184.54|4185.27|4184.67|4185.02|4184.42|27
1622770530000|2021-06-04 01:35:30|4185.02|4184.42|4184.77|4184.17|4185.02|4184.42|4184.77|4184.17|49
1622770540000|2021-06-04 01:35:40|4184.89|4184.29|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|23
1622770550000|2021-06-04 01:35:50|4184.89|4184.29|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|62
1622770560000|2021-06-04 01:36:00|4184.89|4184.29|4185.02|4184.42|4185.02|4184.42|4184.77|4184.17|40
1622770570000|2021-06-04 01:36:10|4185.27|4184.67|4185.27|4184.67|4185.27|4184.67|4185.14|4184.54|35
1622770580000|2021-06-04 01:36:20|||||||||24
1622770590000|2021-06-04 01:36:30|||||||||4
1622770600000|2021-06-04 01:36:40|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.02|4184.42|32
1622770610000|2021-06-04 01:36:50|4185.14|4184.54|4185.27|4184.67|4185.52|4184.92|4185.02|4184.42|34
1622770620000|2021-06-04 01:37:00|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.02|4184.42|25
1622770630000|2021-06-04 01:37:10|4185.14|4184.54|4185.27|4184.67|4185.27|4184.67|4185.02|4184.42|10
1622770640000|2021-06-04 01:37:20|4185.52|4184.92|4185.77|4185.17|4185.77|4185.17|4185.52|4184.92|43
1622770650000|2021-06-04 01:37:30|||||||||14
1622770660000|2021-06-04 01:37:40|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|4186.02|4185.42|230
1622770670000|2021-06-04 01:37:50|4185.77|4185.17|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|40
1622770680000|2021-06-04 01:38:00|4185.77|4185.17|4185.77|4185.17|4186.02|4185.42|4185.77|4185.17|52
1622770690000|2021-06-04 01:38:10|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.89|4185.29|24
1622770700000|2021-06-04 01:38:20|||||||||2
1622770710000|2021-06-04 01:38:30|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|4185.77|4185.17|98
1622770720000|2021-06-04 01:38:40|4185.89|4185.29|4185.89|4185.29|4186.02|4185.42|4185.89|4185.29|51
1622770730000|2021-06-04 01:38:50|4185.77|4185.17|4185.77|4185.17|4186.02|4185.42|4185.77|4185.17|25
1622770740000|2021-06-04 01:39:00|4185.52|4184.92|4185.77|4185.17|4185.77|4185.17|4185.52|4184.92|31
1622770750000|2021-06-04 01:39:10|||||||||10
1622770760000|2021-06-04 01:39:20|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|34
1622770770000|2021-06-04 01:39:30|4185.89|4185.29|4186.02|4185.42|4186.02|4185.42|4185.77|4185.17|12
1622770780000|2021-06-04 01:39:40|||||||||36
1622770790000|2021-06-04 01:39:50|4185.77|4185.17|4186.14|4185.54|4186.14|4185.54|4185.77|4185.17|38
1622770800000|2021-06-04 01:40:00|4186.27|4185.67|4186.02|4185.42|4186.27|4185.67|4186.02|4185.42|50
1622770810000|2021-06-04 01:40:10|4186.14|4185.54|4186.27|4185.67|4186.27|4185.67|4186.14|4185.54|15
1622770820000|2021-06-04 01:40:20|4186.39|4185.79|4186.39|4185.79|4186.52|4185.92|4186.27|4185.67|65
1622770830000|2021-06-04 01:40:30|4186.27|4185.67|4186.52|4185.92|4186.52|4185.92|4186.27|4185.67|42
1622770840000|2021-06-04 01:40:40|4186.39|4185.79|4186.52|4185.92|4186.52|4185.92|4186.39|4185.79|0
1622770850000|2021-06-04 01:40:50|4186.64|4186.04|4186.77|4186.17|4186.77|4186.17|4186.64|4186.04|55
1622770860000|2021-06-04 01:41:00|4186.52|4185.92|4186.52|4185.92|4186.52|4185.92|4186.52|4185.92|20
1622770870000|2021-06-04 01:41:10|4186.64|4186.04|4186.77|4186.17|4186.77|4186.17|4186.52|4185.92|19
1622770880000|2021-06-04 01:41:20|4186.89|4186.29|4186.77|4186.17|4186.89|4186.29|4186.77|4186.17|27
1622770890000|2021-06-04 01:41:30|4187.02|4186.42|4187.02|4186.42|4187.02|4186.42|4187.02|4186.42|16
1622770900000|2021-06-04 01:41:40|||||||||22
1622770910000|2021-06-04 01:41:50|||||||||19
1622770920000|2021-06-04 01:42:00|4187.27|4186.67|4187.89|4187.29|4188.27|4187.67|4187.27|4186.67|273
1622770930000|2021-06-04 01:42:10|4187.77|4187.17|4188.27|4187.67|4188.52|4187.92|4187.77|4187.17|126
1622770940000|2021-06-04 01:42:20|4188.39|4187.79|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|58
1622770950000|2021-06-04 01:42:30|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|78
1622770960000|2021-06-04 01:42:40|4188.14|4187.54|4187.52|4186.92|4188.27|4187.67|4187.52|4186.92|143
1622770970000|2021-06-04 01:42:50|4187.64|4187.04|4187.89|4187.29|4188.02|4187.42|4187.52|4186.92|71
1622770980000|2021-06-04 01:43:00|4187.77|4187.17|4188.52|4187.92|4188.52|4187.92|4187.77|4187.17|53
1622770990000|2021-06-04 01:43:10|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|86
1622771000000|2021-06-04 01:43:20|4188.39|4187.79|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|37
1622771010000|2021-06-04 01:43:30|4188.52|4187.92|4188.27|4187.67|4188.64|4188.04|4188.27|4187.67|30
1622771020000|2021-06-04 01:43:40|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|48
1622771030000|2021-06-04 01:43:50|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|25
1622771040000|2021-06-04 01:44:00|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|69
1622771050000|2021-06-04 01:44:10|||||||||13
1622771060000|2021-06-04 01:44:20|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|23
1622771070000|2021-06-04 01:44:30|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|46
1622771080000|2021-06-04 01:44:40|||||||||20
1622771090000|2021-06-04 01:44:50|4189.02|4188.42|4189.02|4188.42|4189.14|4188.54|4188.77|4188.17|119
1622771100000|2021-06-04 01:45:00|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|75
1622771110000|2021-06-04 01:45:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|28
1622771120000|2021-06-04 01:45:20|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|144
1622771130000|2021-06-04 01:45:30|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|11
1622771140000|2021-06-04 01:45:40|||||||||10
1622771150000|2021-06-04 01:45:50|4189.27|4188.67|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|29
1622771160000|2021-06-04 01:46:00|4189.64|4189.04|4189.27|4188.67|4189.77|4189.17|4189.27|4188.67|56
1622771170000|2021-06-04 01:46:10|4189.39|4188.79|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|42
1622771180000|2021-06-04 01:46:20|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|45
1622771190000|2021-06-04 01:46:30|4189.27|4188.67|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|40
1622771200000|2021-06-04 01:46:40|4189.39|4188.79|4189.77|4189.17|4189.77|4189.17|4189.27|4188.67|51
1622771210000|2021-06-04 01:46:50|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|43
1622771220000|2021-06-04 01:47:00|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|60
1622771230000|2021-06-04 01:47:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|20
1622771240000|2021-06-04 01:47:20|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|26
1622771250000|2021-06-04 01:47:30|4190.02|4189.42|4190.27|4189.67|4190.52|4189.92|4190.02|4189.42|174
1622771260000|2021-06-04 01:47:40|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|48
1622771270000|2021-06-04 01:47:50|4190.14|4189.54|4189.77|4189.17|4190.14|4189.54|4189.77|4189.17|33
1622771280000|2021-06-04 01:48:00|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.77|4189.17|25
1622771290000|2021-06-04 01:48:10|4189.52|4188.92|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|47
1622771300000|2021-06-04 01:48:20|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|42
1622771310000|2021-06-04 01:48:30|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|37
1622771320000|2021-06-04 01:48:40|||||||||9
1622771330000|2021-06-04 01:48:50|||||||||9
1622771340000|2021-06-04 01:49:00|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|14
1622771350000|2021-06-04 01:49:10|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|47
1622771360000|2021-06-04 01:49:20|4189.64|4189.04|4189.64|4189.04|4189.64|4189.04|4189.52|4188.92|15
1622771370000|2021-06-04 01:49:30|4189.77|4189.17|4189.02|4188.42|4189.77|4189.17|4188.77|4188.17|194
1622771380000|2021-06-04 01:49:40|||||||||51
1622771390000|2021-06-04 01:49:50|4188.77|4188.17|4188.89|4188.29|4189.02|4188.42|4188.77|4188.17|93
1622771400000|2021-06-04 01:50:00|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|25
1622771410000|2021-06-04 01:50:10|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|49
1622771420000|2021-06-04 01:50:20|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|32
1622771430000|2021-06-04 01:50:30|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|35
1622771450000|2021-06-04 01:50:50|||||||||60
1622771460000|2021-06-04 01:51:00|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|17
1622771470000|2021-06-04 01:51:10|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|92
1622771480000|2021-06-04 01:51:20|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|64
1622771490000|2021-06-04 01:51:30|||||||||1
1622771500000|2021-06-04 01:51:40|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|47
1622771510000|2021-06-04 01:51:50|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|48
1622771520000|2021-06-04 01:52:00|4188.27|4187.67|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|57
1622771530000|2021-06-04 01:52:10|4188.27|4187.67|4188.52|4187.92|4188.52|4187.92|4188.02|4187.42|80
1622771540000|2021-06-04 01:52:20|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|63
1622771550000|2021-06-04 01:52:30|4188.39|4187.79|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|18
1622771560000|2021-06-04 01:52:40|4188.39|4187.79|4188.02|4187.42|4188.39|4187.79|4188.02|4187.42|60
1622771570000|2021-06-04 01:52:50|4188.14|4187.54|4187.77|4187.17|4188.14|4187.54|4187.77|4187.17|35
1622771580000|2021-06-04 01:53:00|4187.52|4186.92|4188.02|4187.42|4188.14|4187.54|4187.52|4186.92|67
1622771590000|2021-06-04 01:53:10|4187.77|4187.17|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|9
1622771600000|2021-06-04 01:53:20|4188.14|4187.54|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|40
1622771610000|2021-06-04 01:53:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|34
1622771630000|2021-06-04 01:53:50|4188.02|4187.42|4187.77|4187.17|4188.02|4187.42|4187.77|4187.17|45
1622771640000|2021-06-04 01:54:00|4187.52|4186.92|4187.27|4186.67|4187.52|4186.92|4187.02|4186.42|139
1622771650000|2021-06-04 01:54:10|4187.14|4186.54|4187.02|4186.42|4187.27|4186.67|4187.02|4186.42|40
1622771660000|2021-06-04 01:54:20|4187.27|4186.67|4187.14|4186.54|4187.27|4186.67|4187.02|4186.42|67
1622771670000|2021-06-04 01:54:30|4187.27|4186.67|4187.02|4186.42|4187.27|4186.67|4187.02|4186.42|18
1622771680000|2021-06-04 01:54:40|4187.14|4186.54|4187.27|4186.67|4187.27|4186.67|4187.14|4186.54|16
1622771690000|2021-06-04 01:54:50|4187.39|4186.79|4187.27|4186.67|4187.52|4186.92|4187.27|4186.67|27
1622771700000|2021-06-04 01:55:00|4187.52|4186.92|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|88
1622771710000|2021-06-04 01:55:10|4187.52|4186.92|4187.52|4186.92|4187.52|4186.92|4187.52|4186.92|50
1622771720000|2021-06-04 01:55:20|4187.64|4187.04|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|12
1622771740000|2021-06-04 01:55:40|4187.64|4187.04|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|14
1622771750000|2021-06-04 01:55:50|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|30
1622771760000|2021-06-04 01:56:00|4188.27|4187.67|4188.27|4187.67|4188.39|4187.79|4188.14|4187.54|73
1622771770000|2021-06-04 01:56:10|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|71
1622771780000|2021-06-04 01:56:20|4188.27|4187.67|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|61
1622771790000|2021-06-04 01:56:30|4188.39|4187.79|4188.64|4188.04|4188.77|4188.17|4188.27|4187.67|32
1622771800000|2021-06-04 01:56:40|4188.52|4187.92|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|14
1622771820000|2021-06-04 01:57:00|4188.27|4187.67|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|53
1622771830000|2021-06-04 01:57:10|4188.39|4187.79|4188.02|4187.42|4188.39|4187.79|4187.89|4187.29|64
1622771840000|2021-06-04 01:57:20|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.89|4187.29|40
1622771850000|2021-06-04 01:57:30|4188.27|4187.67|4188.39|4187.79|4188.52|4187.92|4188.02|4187.42|78
1622771860000|2021-06-04 01:57:40|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|2
1622771870000|2021-06-04 01:57:50|4188.02|4187.42|4187.77|4187.17|4188.02|4187.42|4187.77|4187.17|24
1622771880000|2021-06-04 01:58:00|4187.64|4187.04|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|34
1622771890000|2021-06-04 01:58:10|4187.89|4187.29|4187.77|4187.17|4188.02|4187.42|4187.77|4187.17|32
1622771900000|2021-06-04 01:58:20|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.89|4187.29|2
1622771910000|2021-06-04 01:58:30|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|17
1622771930000|2021-06-04 01:58:50|4187.77|4187.17|4188.27|4187.67|4188.27|4187.67|4187.77|4187.17|40
1622771940000|2021-06-04 01:59:00|4188.39|4187.79|4188.02|4187.42|4188.39|4187.79|4188.02|4187.42|26
1622771950000|2021-06-04 01:59:10|4188.14|4187.54|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|8
1622771960000|2021-06-04 01:59:20|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|25
1622771970000|2021-06-04 01:59:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|15
1622771990000|2021-06-04 01:59:50|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|6
1622772000000|2021-06-04 02:00:00|4188.02|4187.42|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|53
1622772010000|2021-06-04 02:00:10|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|8
1622772020000|2021-06-04 02:00:20|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|26
1622772030000|2021-06-04 02:00:30|4188.77|4188.17|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|50
1622772050000|2021-06-04 02:00:50|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|23
1622772060000|2021-06-04 02:01:00|||||||||1
1622772080000|2021-06-04 02:01:20|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|67
1622772100000|2021-06-04 02:01:40|||||||||9
1622772110000|2021-06-04 02:01:50|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|76
1622772120000|2021-06-04 02:02:00|4188.89|4188.29|4188.52|4187.92|4188.89|4188.29|4188.52|4187.92|46
1622772130000|2021-06-04 02:02:10|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|4
1622772140000|2021-06-04 02:02:20|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|31
1622772160000|2021-06-04 02:02:40|||||||||23
1622772170000|2021-06-04 02:02:50|||||||||19
1622772180000|2021-06-04 02:03:00|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|25
1622772190000|2021-06-04 02:03:10|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|36
1622772200000|2021-06-04 02:03:20|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|9
1622772210000|2021-06-04 02:03:30|||||||||2
1622772220000|2021-06-04 02:03:40|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|7
1622772240000|2021-06-04 02:04:00|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|22
1622772250000|2021-06-04 02:04:10|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|11
1622772260000|2021-06-04 02:04:20|||||||||4
1622772270000|2021-06-04 02:04:30|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|25
1622772280000|2021-06-04 02:04:40|||||||||2
1622772300000|2021-06-04 02:05:00|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|50
1622772310000|2021-06-04 02:05:10|4188.52|4187.92|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|37
1622772320000|2021-06-04 02:05:20|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|8
1622772330000|2021-06-04 02:05:30|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|10
1622772340000|2021-06-04 02:05:40|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|9
1622772350000|2021-06-04 02:05:50|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|5
1622772370000|2021-06-04 02:06:10|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|67
1622772380000|2021-06-04 02:06:20|||||||||1
1622772390000|2021-06-04 02:06:30|4188.14|4187.54|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|14
1622772400000|2021-06-04 02:06:40|4188.14|4187.54|4187.89|4187.29|4188.27|4187.67|4187.89|4187.29|22
1622772410000|2021-06-04 02:06:50|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|12
1622772420000|2021-06-04 02:07:00|||||||||13
1622772430000|2021-06-04 02:07:10|4187.64|4187.04|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|95
1622772440000|2021-06-04 02:07:20|4187.89|4187.29|4187.77|4187.17|4187.89|4187.29|4187.77|4187.17|12
1622772450000|2021-06-04 02:07:30|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.89|4187.29|14
1622772460000|2021-06-04 02:07:40|4187.89|4187.29|4187.77|4187.17|4187.89|4187.29|4187.77|4187.17|16
1622772470000|2021-06-04 02:07:50|||||||||5
1622772480000|2021-06-04 02:08:00|||||||||2
1622772500000|2021-06-04 02:08:20|4187.52|4186.92|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|39
1622772510000|2021-06-04 02:08:30|4188.02|4187.42|4187.77|4187.17|4188.02|4187.42|4187.77|4187.17|77
1622772520000|2021-06-04 02:08:40|4187.89|4187.29|4187.89|4187.29|4187.89|4187.29|4187.77|4187.17|20
1622772530000|2021-06-04 02:08:50|4187.77|4187.17|4187.52|4186.92|4187.77|4187.17|4187.27|4186.67|73
1622772540000|2021-06-04 02:09:00|4187.27|4186.67|4187.27|4186.67|4187.52|4186.92|4187.27|4186.67|56
1622772550000|2021-06-04 02:09:10|4187.39|4186.79|4187.52|4186.92|4187.52|4186.92|4187.27|4186.67|21
1622772560000|2021-06-04 02:09:20|4187.27|4186.67|4187.52|4186.92|4187.64|4187.04|4187.27|4186.67|40
1622772570000|2021-06-04 02:09:30|||||||||5
1622772580000|2021-06-04 02:09:40|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|2
1622772590000|2021-06-04 02:09:50|4187.52|4186.92|4187.52|4186.92|4187.77|4187.17|4187.52|4186.92|49
1622772600000|2021-06-04 02:10:00|||||||||71
1622772620000|2021-06-04 02:10:20|4187.39|4186.79|4187.52|4186.92|4187.52|4186.92|4187.27|4186.67|23
1622772630000|2021-06-04 02:10:30|4187.39|4186.79|4187.39|4186.79|4187.39|4186.79|4187.27|4186.67|11
1622772640000|2021-06-04 02:10:40|4187.27|4186.67|4187.52|4186.92|4187.52|4186.92|4187.27|4186.67|2
1622772650000|2021-06-04 02:10:50|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|27
1622772660000|2021-06-04 02:11:00|||||||||1
1622772670000|2021-06-04 02:11:10|||||||||5
1622772680000|2021-06-04 02:11:20|4187.89|4187.29|4188.02|4187.42|4188.14|4187.54|4187.89|4187.29|23
1622772690000|2021-06-04 02:11:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.14|4187.54|32
1622772710000|2021-06-04 02:11:50|||||||||7
1622772720000|2021-06-04 02:12:00|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|36
1622772730000|2021-06-04 02:12:10|4188.77|4188.17|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|70
1622772740000|2021-06-04 02:12:20|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|41
1622772750000|2021-06-04 02:12:30|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|33
1622772760000|2021-06-04 02:12:40|||||||||61
1622772770000|2021-06-04 02:12:50|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|26
1622772780000|2021-06-04 02:13:00|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.39|4187.79|18
1622772790000|2021-06-04 02:13:10|4188.77|4188.17|4188.27|4187.67|4188.77|4188.17|4188.27|4187.67|50
1622772810000|2021-06-04 02:13:30|4188.14|4187.54|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|4
1622772820000|2021-06-04 02:13:40|||||||||5
1622772840000|2021-06-04 02:14:00|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.14|4187.54|30
1622772850000|2021-06-04 02:14:10|4188.02|4187.42|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|30
1622772860000|2021-06-04 02:14:20|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|20
1622772870000|2021-06-04 02:14:30|4188.27|4187.67|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|21
1622772880000|2021-06-04 02:14:40|4188.39|4187.79|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|8
1622772890000|2021-06-04 02:14:50|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|2
1622772900000|2021-06-04 02:15:00|4188.52|4187.92|4188.14|4187.54|4188.52|4187.92|4188.02|4187.42|23
1622772910000|2021-06-04 02:15:10|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|4
1622772920000|2021-06-04 02:15:20|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|3
1622772930000|2021-06-04 02:15:30|4188.02|4187.42|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|28
1622772940000|2021-06-04 02:15:40|4188.14|4187.54|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|7
1622772950000|2021-06-04 02:15:50|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|16
1622772960000|2021-06-04 02:16:00|4188.14|4187.54|4188.27|4187.67|4188.52|4187.92|4188.02|4187.42|24
1622772970000|2021-06-04 02:16:10|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|2
1622772980000|2021-06-04 02:16:20|||||||||1
1622773000000|2021-06-04 02:16:40|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|10
1622773020000|2021-06-04 02:17:00|4188.64|4188.04|4188.27|4187.67|4188.77|4188.17|4188.27|4187.67|47
1622773030000|2021-06-04 02:17:10|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|79
1622773040000|2021-06-04 02:17:20|4188.14|4187.54|4188.14|4187.54|4188.27|4187.67|4188.02|4187.42|79
1622773050000|2021-06-04 02:17:30|4188.02|4187.42|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|25
1622773060000|2021-06-04 02:17:40|4188.27|4187.67|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|9
1622773070000|2021-06-04 02:17:50|4188.14|4187.54|4188.27|4187.67|4188.52|4187.92|4188.14|4187.54|34
1622773080000|2021-06-04 02:18:00|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|43
1622773090000|2021-06-04 02:18:10|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.39|4187.79|23
1622773100000|2021-06-04 02:18:20|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|27
1622773110000|2021-06-04 02:18:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|11
1622773120000|2021-06-04 02:18:40|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|8
1622773130000|2021-06-04 02:18:50|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.14|4187.54|14
1622773140000|2021-06-04 02:19:00|4188.39|4187.79|4188.27|4187.67|4188.39|4187.79|4188.27|4187.67|11
1622773150000|2021-06-04 02:19:10|||||||||6
1622773160000|2021-06-04 02:19:20|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|7
1622773170000|2021-06-04 02:19:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|5
1622773200000|2021-06-04 02:20:00|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4
1622773230000|2021-06-04 02:20:30|||||||||9
1622773240000|2021-06-04 02:20:40|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|39
1622773250000|2021-06-04 02:20:50|||||||||2
1622773260000|2021-06-04 02:21:00|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|36
1622773270000|2021-06-04 02:21:10|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|7
1622773280000|2021-06-04 02:21:20|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|25
1622773290000|2021-06-04 02:21:30|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|20
1622773300000|2021-06-04 02:21:40|||||||||6
1622773310000|2021-06-04 02:21:50|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|29
1622773320000|2021-06-04 02:22:00|4188.64|4188.04|4188.64|4188.04|4188.77|4188.17|4188.52|4187.92|13
1622773330000|2021-06-04 02:22:10|4188.52|4187.92|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|13
1622773350000|2021-06-04 02:22:30|||||||||2
1622773370000|2021-06-04 02:22:50|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|21
1622773380000|2021-06-04 02:23:00|4188.64|4188.04|4189.77|4189.17|4189.77|4189.17|4188.64|4188.04|229
1622773390000|2021-06-04 02:23:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|45
1622773400000|2021-06-04 02:23:20|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|88
1622773410000|2021-06-04 02:23:30|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|26
1622773420000|2021-06-04 02:23:40|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|21
1622773440000|2021-06-04 02:24:00|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|31
1622773450000|2021-06-04 02:24:10|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|21
1622773460000|2021-06-04 02:24:20|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|28
1622773480000|2021-06-04 02:24:40|4190.02|4189.42|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|10
1622773490000|2021-06-04 02:24:50|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|18
1622773500000|2021-06-04 02:25:00|||||||||8
1622773510000|2021-06-04 02:25:10|||||||||5
1622773520000|2021-06-04 02:25:20|||||||||7
1622773530000|2021-06-04 02:25:30|||||||||9
1622773540000|2021-06-04 02:25:40|||||||||1
1622773550000|2021-06-04 02:25:50|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|23
1622773560000|2021-06-04 02:26:00|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|40
1622773570000|2021-06-04 02:26:10|4189.77|4189.17|4189.52|4188.92|4190.02|4189.42|4189.52|4188.92|68
1622773580000|2021-06-04 02:26:20|4189.27|4188.67|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|90
1622773600000|2021-06-04 02:26:40|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|76
1622773610000|2021-06-04 02:26:50|4189.64|4189.04|4190.02|4189.42|4190.02|4189.42|4189.64|4189.04|42
1622773620000|2021-06-04 02:27:00|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|28
1622773630000|2021-06-04 02:27:10|4189.89|4189.29|4189.89|4189.29|4189.89|4189.29|4189.89|4189.29|0
1622773640000|2021-06-04 02:27:20|4189.77|4189.17|4189.52|4188.92|4190.02|4189.42|4189.52|4188.92|39
1622773650000|2021-06-04 02:27:30|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|14
1622773670000|2021-06-04 02:27:50|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|10
1622773680000|2021-06-04 02:28:00|4190.02|4189.42|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|16
1622773690000|2021-06-04 02:28:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|51
1622773710000|2021-06-04 02:28:30|4189.39|4188.79|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|21
1622773720000|2021-06-04 02:28:40|4189.39|4188.79|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|14
1622773730000|2021-06-04 02:28:50|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|18
1622773740000|2021-06-04 02:29:00|4189.64|4189.04|4189.77|4189.17|4190.02|4189.42|4189.52|4188.92|30
1622773750000|2021-06-04 02:29:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|17
1622773760000|2021-06-04 02:29:20|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|7
1622773770000|2021-06-04 02:29:30|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.64|4189.04|40
1622773780000|2021-06-04 02:29:40|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|132
1622773790000|2021-06-04 02:29:50|4190.14|4189.54|4190.02|4189.42|4190.14|4189.54|4190.02|4189.42|29
1622773800000|2021-06-04 02:30:00|4190.14|4189.54|4190.77|4190.17|4191.27|4190.67|4190.14|4189.54|286
1622773810000|2021-06-04 02:30:10|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|30
1622773820000|2021-06-04 02:30:20|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|39
1622773830000|2021-06-04 02:30:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|11
1622773840000|2021-06-04 02:30:40|||||||||3
1622773850000|2021-06-04 02:30:50|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|27
1622773860000|2021-06-04 02:31:00|||||||||6
1622773870000|2021-06-04 02:31:10|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|10
1622773880000|2021-06-04 02:31:20|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|11
1622773890000|2021-06-04 02:31:30|||||||||1
1622773900000|2021-06-04 02:31:40|||||||||2
1622773910000|2021-06-04 02:31:50|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|39
1622773920000|2021-06-04 02:32:00|||||||||3
1622773930000|2021-06-04 02:32:10|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|18
1622773940000|2021-06-04 02:32:20|||||||||4
1622773950000|2021-06-04 02:32:30|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|43
1622773960000|2021-06-04 02:32:40|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|13
1622773970000|2021-06-04 02:32:50|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|23
1622773980000|2021-06-04 02:33:00|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|20
1622773990000|2021-06-04 02:33:10|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|0
1622774020000|2021-06-04 02:33:40|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|30
1622774030000|2021-06-04 02:33:50|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|19
1622774040000|2021-06-04 02:34:00|4190.52|4189.92|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|12
1622774050000|2021-06-04 02:34:10|4190.02|4189.42|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|15
1622774080000|2021-06-04 02:34:40|||||||||2
1622774090000|2021-06-04 02:34:50|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|11
1622774100000|2021-06-04 02:35:00|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|12
1622774120000|2021-06-04 02:35:20|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|47
1622774130000|2021-06-04 02:35:30|||||||||19
1622774140000|2021-06-04 02:35:40|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|8
1622774150000|2021-06-04 02:35:50|4190.64|4190.04|4190.77|4190.17|4190.89|4190.29|4190.52|4189.92|5
1622774160000|2021-06-04 02:36:00|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|3
1622774170000|2021-06-04 02:36:10|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|26
1622774180000|2021-06-04 02:36:20|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|63
1622774190000|2021-06-04 02:36:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|34
1622774200000|2021-06-04 02:36:40|||||||||3
1622774210000|2021-06-04 02:36:50|||||||||1
1622774220000|2021-06-04 02:37:00|4191.02|4190.42|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|56
1622774230000|2021-06-04 02:37:10|4190.77|4190.17|4190.89|4190.29|4191.02|4190.42|4190.77|4190.17|25
1622774240000|2021-06-04 02:37:20|4190.77|4190.17|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|23
1622774260000|2021-06-04 02:37:40|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|15
1622774270000|2021-06-04 02:37:50|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|6
1622774280000|2021-06-04 02:38:00|4191.14|4190.54|4191.14|4190.54|4191.27|4190.67|4191.02|4190.42|18
1622774290000|2021-06-04 02:38:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|0
1622774300000|2021-06-04 02:38:20|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|45
1622774310000|2021-06-04 02:38:30|4190.64|4190.04|4190.64|4190.04|4190.77|4190.17|4190.52|4189.92|28
1622774320000|2021-06-04 02:38:40|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|0
1622774330000|2021-06-04 02:38:50|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|9
1622774340000|2021-06-04 02:39:00|||||||||3
1622774350000|2021-06-04 02:39:10|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|98
1622774360000|2021-06-04 02:39:20|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|14
1622774400000|2021-06-04 02:40:00|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|17
1622774430000|2021-06-04 02:40:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|16
1622774440000|2021-06-04 02:40:40|||||||||6
1622774470000|2021-06-04 02:41:10|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|37
1622774480000|2021-06-04 02:41:20|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|30
1622774490000|2021-06-04 02:41:30|||||||||23
1622774500000|2021-06-04 02:41:40|||||||||4
1622774510000|2021-06-04 02:41:50|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|62
1622774520000|2021-06-04 02:42:00|4189.89|4189.29|4190.27|4189.67|4190.27|4189.67|4189.77|4189.17|19
1622774530000|2021-06-04 02:42:10|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|18
1622774550000|2021-06-04 02:42:30|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.39|4189.79|8
1622774560000|2021-06-04 02:42:40|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|21
1622774570000|2021-06-04 02:42:50|||||||||4
1622774580000|2021-06-04 02:43:00|||||||||29
1622774590000|2021-06-04 02:43:10|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|12
1622774600000|2021-06-04 02:43:20|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.39|4189.79|7
1622774610000|2021-06-04 02:43:30|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|1
1622774620000|2021-06-04 02:43:40|||||||||2
1622774630000|2021-06-04 02:43:50|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|1
1622774640000|2021-06-04 02:44:00|4190.64|4190.04|4190.27|4189.67|4190.64|4190.04|4190.27|4189.67|25
1622774650000|2021-06-04 02:44:10|||||||||1
1622774660000|2021-06-04 02:44:20|4190.02|4189.42|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|42
1622774670000|2021-06-04 02:44:30|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|14
1622774680000|2021-06-04 02:44:40|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|26
1622774690000|2021-06-04 02:44:50|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|11
1622774700000|2021-06-04 02:45:00|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|46
1622774710000|2021-06-04 02:45:10|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|11
1622774720000|2021-06-04 02:45:20|4190.39|4189.79|4190.64|4190.04|4190.77|4190.17|4190.39|4189.79|21
1622774730000|2021-06-04 02:45:30|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|0
1622774760000|2021-06-04 02:46:00|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|15
1622774780000|2021-06-04 02:46:20|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|21
1622774800000|2021-06-04 02:46:40|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|40
1622774820000|2021-06-04 02:47:00|||||||||5
1622774830000|2021-06-04 02:47:10|4190.89|4190.29|4190.52|4189.92|4190.89|4190.29|4190.27|4189.67|49
1622774840000|2021-06-04 02:47:20|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|24
1622774860000|2021-06-04 02:47:40|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|27
1622774870000|2021-06-04 02:47:50|||||||||4
1622774880000|2021-06-04 02:48:00|||||||||2
1622774890000|2021-06-04 02:48:10|4190.64|4190.04|4190.64|4190.04|4190.64|4190.04|4190.52|4189.92|6
1622774900000|2021-06-04 02:48:20|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|22
1622774910000|2021-06-04 02:48:30|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|1
1622774940000|2021-06-04 02:49:00|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|8
1622774950000|2021-06-04 02:49:10|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|5
1622774960000|2021-06-04 02:49:20|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|10
1622774980000|2021-06-04 02:49:40|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|18
1622774990000|2021-06-04 02:49:50|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|33
1622775000000|2021-06-04 02:50:00|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|8
1622775010000|2021-06-04 02:50:10|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|14
1622775030000|2021-06-04 02:50:30|||||||||6
1622775050000|2021-06-04 02:50:50|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|23
1622775060000|2021-06-04 02:51:00|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|43
1622775070000|2021-06-04 02:51:10|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|45
1622775080000|2021-06-04 02:51:20|||||||||5
1622775100000|2021-06-04 02:51:40|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|21
1622775130000|2021-06-04 02:52:10|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|37
1622775140000|2021-06-04 02:52:20|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|21
1622775160000|2021-06-04 02:52:40|||||||||1
1622775180000|2021-06-04 02:53:00|||||||||5
1622775190000|2021-06-04 02:53:10|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|14
1622775200000|2021-06-04 02:53:20|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|15
1622775210000|2021-06-04 02:53:30|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|30
1622775230000|2021-06-04 02:53:50|4190.14|4189.54|4190.14|4189.54|4190.14|4189.54|4190.02|4189.42|22
1622775240000|2021-06-04 02:54:00|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|19
1622775250000|2021-06-04 02:54:10|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|39
1622775260000|2021-06-04 02:54:20|||||||||6
1622775270000|2021-06-04 02:54:30|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|36
1622775330000|2021-06-04 02:55:30|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|28
1622775340000|2021-06-04 02:55:40|||||||||27
1622775350000|2021-06-04 02:55:50|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|17
1622775360000|2021-06-04 02:56:00|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|13
1622775370000|2021-06-04 02:56:10|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|19
1622775380000|2021-06-04 02:56:20|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|44
1622775390000|2021-06-04 02:56:30|||||||||6
1622775400000|2021-06-04 02:56:40|||||||||4
1622775410000|2021-06-04 02:56:50|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|31
1622775420000|2021-06-04 02:57:00|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|29
1622775430000|2021-06-04 02:57:10|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|18
1622775440000|2021-06-04 02:57:20|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|29
1622775450000|2021-06-04 02:57:30|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|14
1622775460000|2021-06-04 02:57:40|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|11
1622775470000|2021-06-04 02:57:50|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|10
1622775480000|2021-06-04 02:58:00|4189.52|4188.92|4189.64|4189.04|4189.64|4189.04|4189.52|4188.92|18
1622775490000|2021-06-04 02:58:10|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|2
1622775510000|2021-06-04 02:58:30|||||||||8
1622775520000|2021-06-04 02:58:40|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|15
1622775530000|2021-06-04 02:58:50|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|17
1622775540000|2021-06-04 02:59:00|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|27
1622775550000|2021-06-04 02:59:10|4190.14|4189.54|4190.02|4189.42|4190.14|4189.54|4190.02|4189.42|3
1622775560000|2021-06-04 02:59:20|4190.14|4189.54|4190.02|4189.42|4190.14|4189.54|4190.02|4189.42|3
1622775570000|2021-06-04 02:59:30|||||||||1
1622775580000|2021-06-04 02:59:40|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|22
1622775590000|2021-06-04 02:59:50|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|15
1622775600000|2021-06-04 03:00:00|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|37
1622775610000|2021-06-04 03:00:10|4189.89|4189.29|4190.02|4189.42|4190.27|4189.67|4189.89|4189.29|22
1622775620000|2021-06-04 03:00:20|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|6
1622775640000|2021-06-04 03:00:40|||||||||2
1622775660000|2021-06-04 03:01:00|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|30
1622775670000|2021-06-04 03:01:10|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.39|4189.79|16
1622775690000|2021-06-04 03:01:30|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|17
1622775700000|2021-06-04 03:01:40|||||||||13
1622775710000|2021-06-04 03:01:50|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|5
1622775740000|2021-06-04 03:02:20|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|59
1622775750000|2021-06-04 03:02:30|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|9
1622775760000|2021-06-04 03:02:40|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|9
1622775770000|2021-06-04 03:02:50|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|23
1622775780000|2021-06-04 03:03:00|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|5
1622775790000|2021-06-04 03:03:10|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|15
1622775820000|2021-06-04 03:03:40|||||||||3
1622775850000|2021-06-04 03:04:10|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|24
1622775860000|2021-06-04 03:04:20|||||||||2
1622775880000|2021-06-04 03:04:40|4190.52|4189.92|4190.27|4189.67|4190.52|4189.92|4190.02|4189.42|85
1622775890000|2021-06-04 03:04:50|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|11
1622775900000|2021-06-04 03:05:00|4190.02|4189.42|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|15
1622775910000|2021-06-04 03:05:10|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|30
1622775940000|2021-06-04 03:05:40|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|28
1622775950000|2021-06-04 03:05:50|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.39|4189.79|12
1622775960000|2021-06-04 03:06:00|||||||||18
1622775990000|2021-06-04 03:06:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|17
1622776000000|2021-06-04 03:06:40|4190.52|4189.92|4190.64|4190.04|4190.77|4190.17|4190.52|4189.92|17
1622776010000|2021-06-04 03:06:50|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|5
1622776020000|2021-06-04 03:07:00|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|15
1622776030000|2021-06-04 03:07:10|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.39|4189.79|21
1622776040000|2021-06-04 03:07:20|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|41
1622776050000|2021-06-04 03:07:30|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|10
1622776060000|2021-06-04 03:07:40|||||||||30
1622776070000|2021-06-04 03:07:50|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|10
1622776080000|2021-06-04 03:08:00|||||||||35
1622776090000|2021-06-04 03:08:10|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|29
1622776100000|2021-06-04 03:08:20|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|15
1622776120000|2021-06-04 03:08:40|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|32
1622776130000|2021-06-04 03:08:50|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|10
1622776140000|2021-06-04 03:09:00|4190.89|4190.29|4190.89|4190.29|4190.89|4190.29|4190.89|4190.29|21
1622776150000|2021-06-04 03:09:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|2
1622776180000|2021-06-04 03:09:40|||||||||3
1622776190000|2021-06-04 03:09:50|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|14
1622776200000|2021-06-04 03:10:00|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|10
1622776210000|2021-06-04 03:10:10|||||||||4
1622776220000|2021-06-04 03:10:20|4191.14|4190.54|4191.64|4191.04|4191.64|4191.04|4191.14|4190.54|89
1622776230000|2021-06-04 03:10:30|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|16
1622776240000|2021-06-04 03:10:40|4191.27|4190.67|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|21
1622776250000|2021-06-04 03:10:50|||||||||2
1622776260000|2021-06-04 03:11:00|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|12
1622776270000|2021-06-04 03:11:10|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|13
1622776280000|2021-06-04 03:11:20|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|4
1622776290000|2021-06-04 03:11:30|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|2
1622776330000|2021-06-04 03:12:10|4191.02|4190.42|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|35
1622776340000|2021-06-04 03:12:20|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|5
1622776350000|2021-06-04 03:12:30|4190.77|4190.17|4190.89|4190.29|4190.89|4190.29|4190.77|4190.17|24
1622776360000|2021-06-04 03:12:40|4190.77|4190.17|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|1
1622776370000|2021-06-04 03:12:50|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|13
1622776380000|2021-06-04 03:13:00|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|10
1622776390000|2021-06-04 03:13:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|9
1622776430000|2021-06-04 03:13:50|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|28
1622776450000|2021-06-04 03:14:10|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|20
1622776470000|2021-06-04 03:14:30|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|25
1622776500000|2021-06-04 03:15:00|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.39|4190.79|13
1622776510000|2021-06-04 03:15:10|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|41
1622776520000|2021-06-04 03:15:20|||||||||22
1622776530000|2021-06-04 03:15:30|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|13
1622776540000|2021-06-04 03:15:40|||||||||3
1622776550000|2021-06-04 03:15:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|15
1622776560000|2021-06-04 03:16:00|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|72
1622776570000|2021-06-04 03:16:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|16
1622776580000|2021-06-04 03:16:20|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|143
1622776590000|2021-06-04 03:16:30|||||||||4
1622776600000|2021-06-04 03:16:40|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|19
1622776610000|2021-06-04 03:16:50|4192.14|4191.54|4191.77|4191.17|4192.14|4191.54|4191.77|4191.17|65
1622776620000|2021-06-04 03:17:00|4191.89|4191.29|4191.77|4191.17|4192.27|4191.67|4191.77|4191.17|44
1622776630000|2021-06-04 03:17:10|||||||||2
1622776640000|2021-06-04 03:17:20|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|26
1622776650000|2021-06-04 03:17:30|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|2
1622776660000|2021-06-04 03:17:40|4191.64|4191.04|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|18
1622776670000|2021-06-04 03:17:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|4
1622776680000|2021-06-04 03:18:00|||||||||5
1622776690000|2021-06-04 03:18:10|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|21
1622776710000|2021-06-04 03:18:30|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|17
1622776720000|2021-06-04 03:18:40|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|46
1622776730000|2021-06-04 03:18:50|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|34
1622776740000|2021-06-04 03:19:00|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|19
1622776750000|2021-06-04 03:19:10|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|45
1622776760000|2021-06-04 03:19:20|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|13
1622776770000|2021-06-04 03:19:30|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|7
1622776780000|2021-06-04 03:19:40|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|21
1622776790000|2021-06-04 03:19:50|4190.52|4189.92|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|35
1622776800000|2021-06-04 03:20:00|4190.64|4190.04|4190.64|4190.04|4190.77|4190.17|4190.52|4189.92|35
1622776810000|2021-06-04 03:20:10|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|6
1622776820000|2021-06-04 03:20:20|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|12
1622776840000|2021-06-04 03:20:40|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|11
1622776850000|2021-06-04 03:20:50|||||||||18
1622776860000|2021-06-04 03:21:00|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|27
1622776870000|2021-06-04 03:21:10|||||||||3
1622776890000|2021-06-04 03:21:30|4191.14|4190.54|4190.77|4190.17|4191.27|4190.67|4190.77|4190.17|47
1622776900000|2021-06-04 03:21:40|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.02|4189.42|165
1622776910000|2021-06-04 03:21:50|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|12
1622776920000|2021-06-04 03:22:00|||||||||4
1622776930000|2021-06-04 03:22:10|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|32
1622776940000|2021-06-04 03:22:20|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|53
1622776950000|2021-06-04 03:22:30|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.39|4189.79|88
1622776960000|2021-06-04 03:22:40|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|19
1622776970000|2021-06-04 03:22:50|4190.64|4190.04|4191.02|4190.42|4191.02|4190.42|4190.52|4189.92|62
1622776980000|2021-06-04 03:23:00|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|29
1622776990000|2021-06-04 03:23:10|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|20
1622777000000|2021-06-04 03:23:20|||||||||1
1622777020000|2021-06-04 03:23:40|||||||||1
1622777030000|2021-06-04 03:23:50|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|12
1622777040000|2021-06-04 03:24:00|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|10
1622777060000|2021-06-04 03:24:20|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|9
1622777080000|2021-06-04 03:24:40|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|4
1622777090000|2021-06-04 03:24:50|4190.64|4190.04|4191.27|4190.67|4191.27|4190.67|4190.64|4190.04|60
1622777100000|2021-06-04 03:25:00|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|24
1622777110000|2021-06-04 03:25:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.39|4190.79|28
1622777120000|2021-06-04 03:25:20|||||||||9
1622777130000|2021-06-04 03:25:30|||||||||6
1622777140000|2021-06-04 03:25:40|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|8
1622777160000|2021-06-04 03:26:00|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|9
1622777190000|2021-06-04 03:26:30|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.39|4190.79|12
1622777200000|2021-06-04 03:26:40|||||||||1
1622777210000|2021-06-04 03:26:50|4191.27|4190.67|4191.77|4191.17|4191.77|4191.17|4191.27|4190.67|27
1622777220000|2021-06-04 03:27:00|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|30
1622777230000|2021-06-04 03:27:10|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|9
1622777240000|2021-06-04 03:27:20|4191.64|4191.04|4191.27|4190.67|4191.64|4191.04|4191.02|4190.42|26
1622777250000|2021-06-04 03:27:30|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|33
1622777260000|2021-06-04 03:27:40|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|16
1622777270000|2021-06-04 03:27:50|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|5
1622777280000|2021-06-04 03:28:00|||||||||5
1622777290000|2021-06-04 03:28:10|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|11
1622777300000|2021-06-04 03:28:20|||||||||6
1622777310000|2021-06-04 03:28:30|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|9
1622777330000|2021-06-04 03:28:50|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|5
1622777340000|2021-06-04 03:29:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|25
1622777350000|2021-06-04 03:29:10|4192.27|4191.67|4192.77|4192.17|4193.02|4192.42|4192.27|4191.67|158
1622777360000|2021-06-04 03:29:20|4192.89|4192.29|4193.27|4192.67|4193.52|4192.92|4192.77|4192.17|173
1622777370000|2021-06-04 03:29:30|4193.02|4192.42|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|33
1622777380000|2021-06-04 03:29:40|4192.77|4192.17|4193.27|4192.67|4193.27|4192.67|4192.77|4192.17|20
1622777390000|2021-06-04 03:29:50|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|3
1622777400000|2021-06-04 03:30:00|4193.27|4192.67|4193.02|4192.42|4193.52|4192.92|4193.02|4192.42|71
1622777410000|2021-06-04 03:30:10|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|15
1622777420000|2021-06-04 03:30:20|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|19
1622777430000|2021-06-04 03:30:30|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|12
1622777440000|2021-06-04 03:30:40|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|40
1622777460000|2021-06-04 03:31:00|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|16
1622777470000|2021-06-04 03:31:10|4193.77|4193.17|4193.77|4193.17|4193.89|4193.29|4193.52|4192.92|84
1622777480000|2021-06-04 03:31:20|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|35
1622777490000|2021-06-04 03:31:30|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|17
1622777500000|2021-06-04 03:31:40|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|24
1622777510000|2021-06-04 03:31:50|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|18
1622777520000|2021-06-04 03:32:00|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.27|4192.67|50
1622777530000|2021-06-04 03:32:10|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.02|4192.42|90
1622777540000|2021-06-04 03:32:20|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|16
1622777550000|2021-06-04 03:32:30|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|25
1622777560000|2021-06-04 03:32:40|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|20
1622777570000|2021-06-04 03:32:50|4193.14|4192.54|4193.52|4192.92|4193.52|4192.92|4193.14|4192.54|30
1622777580000|2021-06-04 03:33:00|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|28
1622777590000|2021-06-04 03:33:10|4193.52|4192.92|4192.77|4192.17|4193.77|4193.17|4192.77|4192.17|279
1622777600000|2021-06-04 03:33:20|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|28
1622777610000|2021-06-04 03:33:30|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|15
1622777620000|2021-06-04 03:33:40|||||||||12
1622777630000|2021-06-04 03:33:50|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|74
1622777640000|2021-06-04 03:34:00|||||||||1
1622777650000|2021-06-04 03:34:10|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|9
1622777660000|2021-06-04 03:34:20|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|27
1622777670000|2021-06-04 03:34:30|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|59
1622777680000|2021-06-04 03:34:40|4193.64|4193.04|4193.64|4193.04|4193.77|4193.17|4193.52|4192.92|54
1622777690000|2021-06-04 03:34:50|4193.52|4192.92|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|23
1622777700000|2021-06-04 03:35:00|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|14
1622777710000|2021-06-04 03:35:10|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|35
1622777720000|2021-06-04 03:35:20|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|23
1622777730000|2021-06-04 03:35:30|4194.02|4193.42|4193.77|4193.17|4194.14|4193.54|4193.77|4193.17|19
1622777740000|2021-06-04 03:35:40|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|5
1622777750000|2021-06-04 03:35:50|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|23
1622777760000|2021-06-04 03:36:00|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|48
1622777770000|2021-06-04 03:36:10|||||||||6
1622777780000|2021-06-04 03:36:20|4193.52|4192.92|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|31
1622777790000|2021-06-04 03:36:30|4193.64|4193.04|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|29
1622777800000|2021-06-04 03:36:40|4193.64|4193.04|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|9
1622777810000|2021-06-04 03:36:50|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|16
1622777820000|2021-06-04 03:37:00|4193.64|4193.04|4193.77|4193.17|4193.89|4193.29|4193.52|4192.92|34
1622777830000|2021-06-04 03:37:10|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|4
1622777840000|2021-06-04 03:37:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|26
1622777850000|2021-06-04 03:37:30|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|15
1622777860000|2021-06-04 03:37:40|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|230
1622777870000|2021-06-04 03:37:50|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|85
1622777880000|2021-06-04 03:38:00|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|62
1622777890000|2021-06-04 03:38:10|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|10
1622777900000|2021-06-04 03:38:20|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|29
1622777920000|2021-06-04 03:38:40|||||||||19
1622777930000|2021-06-04 03:38:50|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|4
1622777940000|2021-06-04 03:39:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|20
1622777950000|2021-06-04 03:39:10|||||||||4
1622777960000|2021-06-04 03:39:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|16
1622777970000|2021-06-04 03:39:30|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|21
1622777990000|2021-06-04 03:39:50|||||||||10
1622778000000|2021-06-04 03:40:00|4194.14|4193.54|4194.14|4193.54|4194.14|4193.54|4194.02|4193.42|20
1622778010000|2021-06-04 03:40:10|4194.27|4193.67|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|43
1622778020000|2021-06-04 03:40:20|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|39
1622778030000|2021-06-04 03:40:30|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|24
1622778040000|2021-06-04 03:40:40|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|23
1622778050000|2021-06-04 03:40:50|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|16
1622778060000|2021-06-04 03:41:00|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|10
1622778070000|2021-06-04 03:41:10|||||||||14
1622778080000|2021-06-04 03:41:20|4194.39|4193.79|4194.77|4194.17|4195.02|4194.42|4194.39|4193.79|146
1622778090000|2021-06-04 03:41:30|||||||||22
1622778100000|2021-06-04 03:41:40|4194.52|4193.92|4194.02|4193.42|4194.52|4193.92|4194.02|4193.42|157
1622778110000|2021-06-04 03:41:50|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|84
1622778120000|2021-06-04 03:42:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|15
1622778130000|2021-06-04 03:42:10|||||||||7
1622778140000|2021-06-04 03:42:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|26
1622778150000|2021-06-04 03:42:30|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|3
1622778160000|2021-06-04 03:42:40|||||||||1
1622778170000|2021-06-04 03:42:50|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|11
1622778180000|2021-06-04 03:43:00|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|58
1622778190000|2021-06-04 03:43:10|4194.39|4193.79|4193.89|4193.29|4194.52|4193.92|4193.77|4193.17|56
1622778200000|2021-06-04 03:43:20|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|8
1622778210000|2021-06-04 03:43:30|||||||||3
1622778220000|2021-06-04 03:43:40|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|16
1622778230000|2021-06-04 03:43:50|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|26
1622778240000|2021-06-04 03:44:00|||||||||8
1622778250000|2021-06-04 03:44:10|4194.14|4193.54|4194.14|4193.54|4194.27|4193.67|4194.02|4193.42|34
1622778260000|2021-06-04 03:44:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|21
1622778270000|2021-06-04 03:44:30|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|8
1622778280000|2021-06-04 03:44:40|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|69
1622778290000|2021-06-04 03:44:50|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|2
1622778300000|2021-06-04 03:45:00|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.14|4193.54|20
1622778310000|2021-06-04 03:45:10|||||||||13
1622778320000|2021-06-04 03:45:20|||||||||14
1622778330000|2021-06-04 03:45:30|4194.27|4193.67|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|43
1622778340000|2021-06-04 03:45:40|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|9
1622778360000|2021-06-04 03:46:00|4194.77|4194.17|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|21
1622778370000|2021-06-04 03:46:10|4194.52|4193.92|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|13
1622778380000|2021-06-04 03:46:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|0
1622778390000|2021-06-04 03:46:30|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|50
1622778400000|2021-06-04 03:46:40|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|5
1622778420000|2021-06-04 03:47:00|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|16
1622778430000|2021-06-04 03:47:10|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|56
1622778440000|2021-06-04 03:47:20|||||||||54
1622778450000|2021-06-04 03:47:30|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|14
1622778460000|2021-06-04 03:47:40|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|7
1622778470000|2021-06-04 03:47:50|||||||||4
1622778490000|2021-06-04 03:48:10|||||||||6
1622778500000|2021-06-04 03:48:20|||||||||6
1622778510000|2021-06-04 03:48:30|||||||||5
1622778520000|2021-06-04 03:48:40|||||||||11
1622778530000|2021-06-04 03:48:50|4195.02|4194.42|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|34
1622778540000|2021-06-04 03:49:00|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|113
1622778550000|2021-06-04 03:49:10|||||||||2
1622778560000|2021-06-04 03:49:20|4194.77|4194.17|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|31
1622778570000|2021-06-04 03:49:30|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|84
1622778580000|2021-06-04 03:49:40|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|5
1622778590000|2021-06-04 03:49:50|||||||||1
1622778630000|2021-06-04 03:50:30|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|49
1622778650000|2021-06-04 03:50:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|23
1622778680000|2021-06-04 03:51:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|31
1622778690000|2021-06-04 03:51:30|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|9
1622778700000|2021-06-04 03:51:40|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|8
1622778710000|2021-06-04 03:51:50|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|28
1622778730000|2021-06-04 03:52:10|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|56
1622778740000|2021-06-04 03:52:20|||||||||1
1622778760000|2021-06-04 03:52:40|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|49
1622778770000|2021-06-04 03:52:50|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|7
1622778780000|2021-06-04 03:53:00|4195.64|4195.04|4195.77|4195.17|4196.02|4195.42|4195.64|4195.04|123
1622778790000|2021-06-04 03:53:10|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|54
1622778800000|2021-06-04 03:53:20|||||||||2
1622778820000|2021-06-04 03:53:40|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|52
1622778840000|2021-06-04 03:54:00|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|52
1622778850000|2021-06-04 03:54:10|||||||||1
1622778860000|2021-06-04 03:54:20|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|12
1622778870000|2021-06-04 03:54:30|||||||||6
1622778900000|2021-06-04 03:55:00|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|33
1622778910000|2021-06-04 03:55:10|||||||||3
1622778930000|2021-06-04 03:55:30|||||||||2
1622778940000|2021-06-04 03:55:40|4195.64|4195.04|4195.52|4194.92|4195.64|4195.04|4195.52|4194.92|24
1622778950000|2021-06-04 03:55:50|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|48
1622778960000|2021-06-04 03:56:00|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|7
1622778980000|2021-06-04 03:56:20|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|26
1622779040000|2021-06-04 03:57:20|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|38
1622779050000|2021-06-04 03:57:30|4195.64|4195.04|4195.52|4194.92|4195.64|4195.04|4195.52|4194.92|14
1622779060000|2021-06-04 03:57:40|||||||||5
1622779070000|2021-06-04 03:57:50|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|25
1622779080000|2021-06-04 03:58:00|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|18
1622779100000|2021-06-04 03:58:20|||||||||4
1622779110000|2021-06-04 03:58:30|||||||||5
1622779120000|2021-06-04 03:58:40|||||||||13
1622779130000|2021-06-04 03:58:50|4195.39|4194.79|4195.02|4194.42|4195.39|4194.79|4195.02|4194.42|55
1622779140000|2021-06-04 03:59:00|||||||||4
1622779150000|2021-06-04 03:59:10|4195.14|4194.54|4195.14|4194.54|4195.27|4194.67|4195.14|4194.54|24
1622779160000|2021-06-04 03:59:20|4195.02|4194.42|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|35
1622779170000|2021-06-04 03:59:30|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|3
1622779180000|2021-06-04 03:59:40|||||||||3
1622779190000|2021-06-04 03:59:50|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|9
1622779200000|2021-06-04 04:00:00|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|17
1622779210000|2021-06-04 04:00:10|||||||||3
1622779220000|2021-06-04 04:00:20|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|20
1622779230000|2021-06-04 04:00:30|||||||||1
1622779250000|2021-06-04 04:00:50|||||||||5
1622779260000|2021-06-04 04:01:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|22
1622779270000|2021-06-04 04:01:10|||||||||16
1622779280000|2021-06-04 04:01:20|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|22
1622779300000|2021-06-04 04:01:40|||||||||51
1622779320000|2021-06-04 04:02:00|||||||||29
1622779340000|2021-06-04 04:02:20|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|10
1622779350000|2021-06-04 04:02:30|||||||||5
1622779380000|2021-06-04 04:03:00|||||||||8
1622779390000|2021-06-04 04:03:10|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|14
1622779410000|2021-06-04 04:03:30|||||||||7
1622779440000|2021-06-04 04:04:00|||||||||2
1622779460000|2021-06-04 04:04:20|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|34
1622779490000|2021-06-04 04:04:50|||||||||1
1622779510000|2021-06-04 04:05:10|||||||||2
1622779520000|2021-06-04 04:05:20|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|229
1622779530000|2021-06-04 04:05:30|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|10
1622779540000|2021-06-04 04:05:40|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|37
1622779570000|2021-06-04 04:06:10|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|22
1622779610000|2021-06-04 04:06:50|||||||||3
1622779630000|2021-06-04 04:07:10|||||||||2
1622779660000|2021-06-04 04:07:40|||||||||5
1622779670000|2021-06-04 04:07:50|||||||||4
1622779680000|2021-06-04 04:08:00|||||||||1
1622779700000|2021-06-04 04:08:20|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|19
1622779730000|2021-06-04 04:08:50|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|22
1622779740000|2021-06-04 04:09:00|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|20
1622779780000|2021-06-04 04:09:40|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|33
1622779830000|2021-06-04 04:10:30|||||||||6
1622779840000|2021-06-04 04:10:40|||||||||15
1622779850000|2021-06-04 04:10:50|||||||||7
1622779860000|2021-06-04 04:11:00|||||||||2
1622779870000|2021-06-04 04:11:10|||||||||2
1622779900000|2021-06-04 04:11:40|||||||||11
1622779910000|2021-06-04 04:11:50|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|9
1622779930000|2021-06-04 04:12:10|||||||||11
1622779940000|2021-06-04 04:12:20|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|4
1622779950000|2021-06-04 04:12:30|||||||||1
1622780010000|2021-06-04 04:13:30|4194.64|4194.04|4194.64|4194.04|4194.64|4194.04|4194.64|4194.04|6
1622780020000|2021-06-04 04:13:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|31
1622780030000|2021-06-04 04:13:50|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|49
1622780040000|2021-06-04 04:14:00|||||||||3
1622780070000|2021-06-04 04:14:30|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|42
1622780080000|2021-06-04 04:14:40|||||||||8
1622780090000|2021-06-04 04:14:50|||||||||1
1622780100000|2021-06-04 04:15:00|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|25
1622780110000|2021-06-04 04:15:10|4194.77|4194.17|4194.89|4194.29|4195.02|4194.42|4194.77|4194.17|53
1622780120000|2021-06-04 04:15:20|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|33
1622780130000|2021-06-04 04:15:30|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|61
1622780140000|2021-06-04 04:15:40|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|5
1622780150000|2021-06-04 04:15:50|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|11
1622780170000|2021-06-04 04:16:10|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|16
1622780200000|2021-06-04 04:16:40|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|34
1622780220000|2021-06-04 04:17:00|||||||||5
1622780230000|2021-06-04 04:17:10|4194.64|4194.04|4194.64|4194.04|4194.64|4194.04|4194.64|4194.04|1
1622780240000|2021-06-04 04:17:20|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|13
1622780250000|2021-06-04 04:17:30|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|41
1622780260000|2021-06-04 04:17:40|||||||||11
1622780270000|2021-06-04 04:17:50|||||||||8
1622780280000|2021-06-04 04:18:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|21
1622780290000|2021-06-04 04:18:10|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|21
1622780320000|2021-06-04 04:18:40|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|69
1622780330000|2021-06-04 04:18:50|||||||||1
1622780350000|2021-06-04 04:19:10|||||||||7
1622780360000|2021-06-04 04:19:20|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|18
1622780380000|2021-06-04 04:19:40|||||||||10
1622780400000|2021-06-04 04:20:00|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|38
1622780410000|2021-06-04 04:20:10|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|22
1622780420000|2021-06-04 04:20:20|||||||||1
1622780450000|2021-06-04 04:20:50|||||||||1
1622780470000|2021-06-04 04:21:10|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|16
1622780480000|2021-06-04 04:21:20|||||||||1
1622780500000|2021-06-04 04:21:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|33
1622780570000|2021-06-04 04:22:50|||||||||35
1622780580000|2021-06-04 04:23:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|15
1622780600000|2021-06-04 04:23:20|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|50
1622780610000|2021-06-04 04:23:30|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|2
1622780620000|2021-06-04 04:23:40|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|28
1622780630000|2021-06-04 04:23:50|||||||||16
1622780640000|2021-06-04 04:24:00|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|10
1622780660000|2021-06-04 04:24:20|||||||||1
1622780680000|2021-06-04 04:24:40|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|72
1622780690000|2021-06-04 04:24:50|||||||||1
1622780710000|2021-06-04 04:25:10|4194.89|4194.29|4194.89|4194.29|4195.02|4194.42|4194.89|4194.29|36
1622780720000|2021-06-04 04:25:20|4194.77|4194.17|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|10
1622780740000|2021-06-04 04:25:40|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|16
1622780760000|2021-06-04 04:26:00|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|44
1622780810000|2021-06-04 04:26:50|||||||||3
1622780820000|2021-06-04 04:27:00|||||||||3
1622780850000|2021-06-04 04:27:30|||||||||8
1622780910000|2021-06-04 04:28:30|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|43
1622780940000|2021-06-04 04:29:00|||||||||4
1622780970000|2021-06-04 04:29:30|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|13
1622780990000|2021-06-04 04:29:50|||||||||1
1622781000000|2021-06-04 04:30:00|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|24
1622781010000|2021-06-04 04:30:10|||||||||2
1622781030000|2021-06-04 04:30:30|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|27
1622781050000|2021-06-04 04:30:50|4195.39|4194.79|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|34
1622781070000|2021-06-04 04:31:10|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|139
1622781090000|2021-06-04 04:31:30|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|39
1622781110000|2021-06-04 04:31:50|||||||||3
1622781120000|2021-06-04 04:32:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|23
1622781140000|2021-06-04 04:32:20|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|1
1622781150000|2021-06-04 04:32:30|4194.89|4194.29|4195.27|4194.67|4195.27|4194.67|4194.89|4194.29|6
1622781160000|2021-06-04 04:32:40|||||||||32
1622781180000|2021-06-04 04:33:00|||||||||2
1622781190000|2021-06-04 04:33:10|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|31
1622781200000|2021-06-04 04:33:20|||||||||2
1622781210000|2021-06-04 04:33:30|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|25
1622781230000|2021-06-04 04:33:50|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|24
1622781240000|2021-06-04 04:34:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|10
1622781250000|2021-06-04 04:34:10|||||||||2
1622781280000|2021-06-04 04:34:40|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|18
1622781290000|2021-06-04 04:34:50|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|4
1622781300000|2021-06-04 04:35:00|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|65
1622781320000|2021-06-04 04:35:20|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.52|4193.92|318
1622781330000|2021-06-04 04:35:30|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|66
1622781340000|2021-06-04 04:35:40|4194.89|4194.29|4194.27|4193.67|4195.02|4194.42|4194.02|4193.42|288
1622781350000|2021-06-04 04:35:50|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|37
1622781360000|2021-06-04 04:36:00|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4193.77|4193.17|124
1622781370000|2021-06-04 04:36:10|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|20
1622781380000|2021-06-04 04:36:20|||||||||33
1622781390000|2021-06-04 04:36:30|||||||||9
1622781400000|2021-06-04 04:36:40|4194.02|4193.42|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|243
1622781410000|2021-06-04 04:36:50|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|5
1622781420000|2021-06-04 04:37:00|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|62
1622781430000|2021-06-04 04:37:10|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.14|4193.54|60
1622781440000|2021-06-04 04:37:20|||||||||10
1622781450000|2021-06-04 04:37:30|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|14
1622781460000|2021-06-04 04:37:40|4194.64|4194.04|4194.27|4193.67|4194.77|4194.17|4194.27|4193.67|53
1622781470000|2021-06-04 04:37:50|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|42
1622781480000|2021-06-04 04:38:00|4194.39|4193.79|4194.77|4194.17|4194.77|4194.17|4194.39|4193.79|60
1622781490000|2021-06-04 04:38:10|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|35
1622781500000|2021-06-04 04:38:20|4194.64|4194.04|4194.27|4193.67|4194.64|4194.04|4194.27|4193.67|136
1622781510000|2021-06-04 04:38:30|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|40
1622781520000|2021-06-04 04:38:40|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|44
1622781530000|2021-06-04 04:38:50|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|11
1622781540000|2021-06-04 04:39:00|4193.77|4193.17|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|28
1622781550000|2021-06-04 04:39:10|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|23
1622781560000|2021-06-04 04:39:20|||||||||1
1622781570000|2021-06-04 04:39:30|||||||||6
1622781580000|2021-06-04 04:39:40|4193.77|4193.17|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|36
1622781590000|2021-06-04 04:39:50|||||||||4
1622781600000|2021-06-04 04:40:00|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|27
1622781610000|2021-06-04 04:40:10|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|86
1622781620000|2021-06-04 04:40:20|||||||||1
1622781630000|2021-06-04 04:40:30|4193.39|4192.79|4193.02|4192.42|4193.39|4192.79|4193.02|4192.42|200
1622781640000|2021-06-04 04:40:40|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|21
1622781650000|2021-06-04 04:40:50|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|17
1622781660000|2021-06-04 04:41:00|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|37
1622781670000|2021-06-04 04:41:10|||||||||21
1622781690000|2021-06-04 04:41:30|||||||||2
1622781700000|2021-06-04 04:41:40|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|32
1622781710000|2021-06-04 04:41:50|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|32
1622781720000|2021-06-04 04:42:00|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|8
1622781730000|2021-06-04 04:42:10|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|15
1622781750000|2021-06-04 04:42:30|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|33
1622781780000|2021-06-04 04:43:00|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|37
1622781790000|2021-06-04 04:43:10|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|46
1622781810000|2021-06-04 04:43:30|||||||||2
1622781820000|2021-06-04 04:43:40|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|42
1622781830000|2021-06-04 04:43:50|||||||||5
1622781840000|2021-06-04 04:44:00|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|20
1622781870000|2021-06-04 04:44:30|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|19
1622781880000|2021-06-04 04:44:40|||||||||33
1622781900000|2021-06-04 04:45:00|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|6
1622781920000|2021-06-04 04:45:20|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|9
1622781930000|2021-06-04 04:45:30|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|19
1622781950000|2021-06-04 04:45:50|||||||||1
1622781960000|2021-06-04 04:46:00|4192.77|4192.17|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|43
1622781970000|2021-06-04 04:46:10|4193.02|4192.42|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|47
1622782000000|2021-06-04 04:46:40|||||||||18
1622782010000|2021-06-04 04:46:50|||||||||4
1622782020000|2021-06-04 04:47:00|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|21
1622782030000|2021-06-04 04:47:10|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|3
1622782060000|2021-06-04 04:47:40|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|7
1622782090000|2021-06-04 04:48:10|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|13
1622782100000|2021-06-04 04:48:20|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|12
1622782130000|2021-06-04 04:48:50|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|12
1622782150000|2021-06-04 04:49:10|||||||||30
1622782160000|2021-06-04 04:49:20|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|3
1622782170000|2021-06-04 04:49:30|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|8
1622782200000|2021-06-04 04:50:00|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|13
1622782220000|2021-06-04 04:50:20|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|10
1622782230000|2021-06-04 04:50:30|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|11
1622782250000|2021-06-04 04:50:50|||||||||12
1622782280000|2021-06-04 04:51:20|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|12
1622782300000|2021-06-04 04:51:40|||||||||29
1622782320000|2021-06-04 04:52:00|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|46
1622782340000|2021-06-04 04:52:20|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|18
1622782350000|2021-06-04 04:52:30|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|36
1622782360000|2021-06-04 04:52:40|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|7
1622782430000|2021-06-04 04:53:50|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|12
1622782440000|2021-06-04 04:54:00|||||||||1
1622782450000|2021-06-04 04:54:10|||||||||1
1622782460000|2021-06-04 04:54:20|||||||||27
1622782480000|2021-06-04 04:54:40|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|15
1622782510000|2021-06-04 04:55:10|4193.52|4192.92|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|15
1622782540000|2021-06-04 04:55:40|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|14
1622782550000|2021-06-04 04:55:50|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|11
1622782560000|2021-06-04 04:56:00|||||||||3
1622782580000|2021-06-04 04:56:20|||||||||3
1622782590000|2021-06-04 04:56:30|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|19
1622782610000|2021-06-04 04:56:50|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|58
1622782640000|2021-06-04 04:57:20|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|11
1622782650000|2021-06-04 04:57:30|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|5
1622782660000|2021-06-04 04:57:40|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|1
1622782680000|2021-06-04 04:58:00|||||||||5
1622782720000|2021-06-04 04:58:40|||||||||23
1622782750000|2021-06-04 04:59:10|||||||||1
1622782770000|2021-06-04 04:59:30|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|10
1622782780000|2021-06-04 04:59:40|||||||||3
1622782800000|2021-06-04 05:00:00|4193.52|4192.92|4193.64|4193.04|4193.77|4193.17|4193.39|4192.79|46
1622782810000|2021-06-04 05:00:10|4193.52|4192.92|4193.27|4192.67|4193.77|4193.17|4193.27|4192.67|16
1622782820000|2021-06-04 05:00:20|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|24
1622782830000|2021-06-04 05:00:30|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|16
1622782840000|2021-06-04 05:00:40|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|7
1622782850000|2021-06-04 05:00:50|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|68
1622782860000|2021-06-04 05:01:00|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|17
1622782870000|2021-06-04 05:01:10|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.64|4192.04|20
1622782880000|2021-06-04 05:01:20|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|51
1622782890000|2021-06-04 05:01:30|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|27
1622782910000|2021-06-04 05:01:50|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|25
1622782920000|2021-06-04 05:02:00|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|27
1622782930000|2021-06-04 05:02:10|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|24
1622782940000|2021-06-04 05:02:20|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|14
1622782950000|2021-06-04 05:02:30|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.52|4191.92|50
1622782960000|2021-06-04 05:02:40|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|45
1622782980000|2021-06-04 05:03:00|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|29
1622782990000|2021-06-04 05:03:10|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|5
1622783000000|2021-06-04 05:03:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|6
1622783010000|2021-06-04 05:03:30|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|30
1622783040000|2021-06-04 05:04:00|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|21
1622783060000|2021-06-04 05:04:20|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|15
1622783070000|2021-06-04 05:04:30|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|27
1622783090000|2021-06-04 05:04:50|4192.02|4191.42|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|49
1622783100000|2021-06-04 05:05:00|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|8
1622783110000|2021-06-04 05:05:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|94
1622783130000|2021-06-04 05:05:30|4191.52|4190.92|4191.27|4190.67|4191.64|4191.04|4191.02|4190.42|103
1622783140000|2021-06-04 05:05:40|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|18
1622783160000|2021-06-04 05:06:00|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|21
1622783170000|2021-06-04 05:06:10|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|62
1622783180000|2021-06-04 05:06:20|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|42
1622783190000|2021-06-04 05:06:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|41
1622783200000|2021-06-04 05:06:40|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|30
1622783210000|2021-06-04 05:06:50|4190.39|4189.79|4190.27|4189.67|4190.39|4189.79|4190.27|4189.67|9
1622783220000|2021-06-04 05:07:00|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|50
1622783230000|2021-06-04 05:07:10|4190.02|4189.42|4190.27|4189.67|4190.27|4189.67|4189.77|4189.17|71
1622783240000|2021-06-04 05:07:20|4190.14|4189.54|4190.02|4189.42|4190.14|4189.54|4190.02|4189.42|16
1622783250000|2021-06-04 05:07:30|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|18
1622783260000|2021-06-04 05:07:40|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.64|4189.04|36
1622783270000|2021-06-04 05:07:50|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|33
1622783280000|2021-06-04 05:08:00|4189.27|4188.67|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|191
1622783290000|2021-06-04 05:08:10|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|97
1622783300000|2021-06-04 05:08:20|||||||||11
1622783310000|2021-06-04 05:08:30|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|49
1622783330000|2021-06-04 05:08:50|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|37
1622783340000|2021-06-04 05:09:00|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|39
1622783350000|2021-06-04 05:09:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|11
1622783360000|2021-06-04 05:09:20|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|9
1622783370000|2021-06-04 05:09:30|4189.02|4188.42|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|53
1622783380000|2021-06-04 05:09:40|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|47
1622783390000|2021-06-04 05:09:50|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|40
1622783400000|2021-06-04 05:10:00|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|37
1622783410000|2021-06-04 05:10:10|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.89|4187.29|10
1622783430000|2021-06-04 05:10:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|73
1622783440000|2021-06-04 05:10:40|4188.02|4187.42|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|26
1622783450000|2021-06-04 05:10:50|4188.52|4187.92|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|89
1622783460000|2021-06-04 05:11:00|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|25
1622783470000|2021-06-04 05:11:10|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|13
1622783480000|2021-06-04 05:11:20|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|7
1622783490000|2021-06-04 05:11:30|4189.27|4188.67|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|50
1622783510000|2021-06-04 05:11:50|4189.14|4188.54|4189.02|4188.42|4189.14|4188.54|4189.02|4188.42|25
1622783530000|2021-06-04 05:12:10|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|35
1622783540000|2021-06-04 05:12:20|||||||||18
1622783550000|2021-06-04 05:12:30|4189.52|4188.92|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|40
1622783560000|2021-06-04 05:12:40|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.39|4188.79|17
1622783570000|2021-06-04 05:12:50|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|106
1622783580000|2021-06-04 05:13:00|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.77|4189.17|16
1622783590000|2021-06-04 05:13:10|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|14
1622783600000|2021-06-04 05:13:20|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|6
1622783620000|2021-06-04 05:13:40|||||||||17
1622783640000|2021-06-04 05:14:00|||||||||12
1622783650000|2021-06-04 05:14:10|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|28
1622783670000|2021-06-04 05:14:30|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|77
1622783680000|2021-06-04 05:14:40|4190.27|4189.67|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|27
1622783690000|2021-06-04 05:14:50|4190.14|4189.54|4190.52|4189.92|4190.52|4189.92|4190.14|4189.54|9
1622783700000|2021-06-04 05:15:00|4190.64|4190.04|4190.77|4190.17|4191.02|4190.42|4190.52|4189.92|51
1622783710000|2021-06-04 05:15:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|31
1622783730000|2021-06-04 05:15:30|4191.27|4190.67|4191.52|4190.92|4191.77|4191.17|4191.27|4190.67|116
1622783740000|2021-06-04 05:15:40|4191.64|4191.04|4191.89|4191.29|4192.02|4191.42|4191.52|4190.92|183
1622783750000|2021-06-04 05:15:50|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|14
1622783760000|2021-06-04 05:16:00|4191.89|4191.29|4192.27|4191.67|4192.52|4191.92|4191.89|4191.29|42
1622783770000|2021-06-04 05:16:10|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|25
1622783780000|2021-06-04 05:16:20|4192.64|4192.04|4193.02|4192.42|4193.02|4192.42|4192.64|4192.04|68
1622783790000|2021-06-04 05:16:30|4192.89|4192.29|4193.02|4192.42|4193.27|4192.67|4192.89|4192.29|90
1622783800000|2021-06-04 05:16:40|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|28
1622783820000|2021-06-04 05:17:00|4193.14|4192.54|4193.14|4192.54|4193.27|4192.67|4193.02|4192.42|12
1622783830000|2021-06-04 05:17:10|4193.27|4192.67|4193.39|4192.79|4193.52|4192.92|4193.27|4192.67|17
1622783840000|2021-06-04 05:17:20|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|3
1622783850000|2021-06-04 05:17:30|4193.77|4193.17|4193.89|4193.29|4194.02|4193.42|4193.77|4193.17|50
1622783860000|2021-06-04 05:17:40|4194.02|4193.42|4194.14|4193.54|4194.27|4193.67|4193.77|4193.17|59
1622783870000|2021-06-04 05:17:50|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|10
1622783880000|2021-06-04 05:18:00|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|99
1622783890000|2021-06-04 05:18:10|4195.02|4194.42|4194.64|4194.04|4195.02|4194.42|4194.52|4193.92|104
1622783900000|2021-06-04 05:18:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|0
1622783910000|2021-06-04 05:18:30|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|51
1622783920000|2021-06-04 05:18:40|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|9
1622783930000|2021-06-04 05:18:50|4194.39|4193.79|4194.39|4193.79|4194.39|4193.79|4194.27|4193.67|12
1622783940000|2021-06-04 05:19:00|4194.27|4193.67|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|7
1622783950000|2021-06-04 05:19:10|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.14|4193.54|36
1622783960000|2021-06-04 05:19:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|9
1622783970000|2021-06-04 05:19:30|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|16
1622783980000|2021-06-04 05:19:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|10
1622783990000|2021-06-04 05:19:50|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|23
1622784000000|2021-06-04 05:20:00|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|36
1622784010000|2021-06-04 05:20:10|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|46
1622784020000|2021-06-04 05:20:20|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|13
1622784040000|2021-06-04 05:20:40|||||||||8
1622784050000|2021-06-04 05:20:50|||||||||11
1622784060000|2021-06-04 05:21:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|55
1622784070000|2021-06-04 05:21:10|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|13
1622784080000|2021-06-04 05:21:20|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|26
1622784090000|2021-06-04 05:21:30|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|9
1622784110000|2021-06-04 05:21:50|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|6
1622784120000|2021-06-04 05:22:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|11
1622784130000|2021-06-04 05:22:10|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|10
1622784140000|2021-06-04 05:22:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|12
1622784150000|2021-06-04 05:22:30|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|26
1622784160000|2021-06-04 05:22:40|4194.77|4194.17|4195.27|4194.67|4195.27|4194.67|4194.77|4194.17|37
1622784170000|2021-06-04 05:22:50|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|15
1622784180000|2021-06-04 05:23:00|||||||||8
1622784190000|2021-06-04 05:23:10|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|16
1622784200000|2021-06-04 05:23:20|||||||||36
1622784210000|2021-06-04 05:23:30|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|7
1622784220000|2021-06-04 05:23:40|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|7
1622784230000|2021-06-04 05:23:50|||||||||6
1622784240000|2021-06-04 05:24:00|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|14
1622784260000|2021-06-04 05:24:20|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|12
1622784270000|2021-06-04 05:24:30|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|10
1622784280000|2021-06-04 05:24:40|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|17
1622784290000|2021-06-04 05:24:50|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|8
1622784300000|2021-06-04 05:25:00|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|14
1622784310000|2021-06-04 05:25:10|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|33
1622784320000|2021-06-04 05:25:20|4194.64|4194.04|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|31
1622784330000|2021-06-04 05:25:30|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|17
1622784340000|2021-06-04 05:25:40|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|4
1622784350000|2021-06-04 05:25:50|4194.64|4194.04|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|13
1622784360000|2021-06-04 05:26:00|4194.52|4193.92|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|6
1622784370000|2021-06-04 05:26:10|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|60
1622784380000|2021-06-04 05:26:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|15
1622784390000|2021-06-04 05:26:30|4194.14|4193.54|4194.14|4193.54|4194.14|4193.54|4194.14|4193.54|3
1622784400000|2021-06-04 05:26:40|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4
1622784410000|2021-06-04 05:26:50|||||||||7
1622784420000|2021-06-04 05:27:00|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|41
1622784440000|2021-06-04 05:27:20|4193.52|4192.92|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|40
1622784450000|2021-06-04 05:27:30|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|23
1622784460000|2021-06-04 05:27:40|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|17
1622784470000|2021-06-04 05:27:50|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|14
1622784480000|2021-06-04 05:28:00|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|16
1622784490000|2021-06-04 05:28:10|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|4193.39|4192.79|7
1622784500000|2021-06-04 05:28:20|4193.52|4192.92|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|8
1622784510000|2021-06-04 05:28:30|4193.64|4193.04|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|12
1622784520000|2021-06-04 05:28:40|4193.27|4192.67|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|15
1622784530000|2021-06-04 05:28:50|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|3
1622784540000|2021-06-04 05:29:00|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|36
1622784560000|2021-06-04 05:29:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|3
1622784570000|2021-06-04 05:29:30|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|21
1622784590000|2021-06-04 05:29:50|4193.64|4193.04|4194.27|4193.67|4194.27|4193.67|4193.64|4193.04|74
1622784600000|2021-06-04 05:30:00|4194.39|4193.79|4194.77|4194.17|4194.77|4194.17|4194.39|4193.79|105
1622784610000|2021-06-04 05:30:10|4194.89|4194.29|4194.52|4193.92|4194.89|4194.29|4194.52|4193.92|33
1622784620000|2021-06-04 05:30:20|4194.27|4193.67|4194.02|4193.42|4194.52|4193.92|4194.02|4193.42|38
1622784630000|2021-06-04 05:30:30|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|16
1622784640000|2021-06-04 05:30:40|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|6
1622784650000|2021-06-04 05:30:50|4194.52|4193.92|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|17
1622784660000|2021-06-04 05:31:00|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|26
1622784670000|2021-06-04 05:31:10|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|38
1622784680000|2021-06-04 05:31:20|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|5
1622784690000|2021-06-04 05:31:30|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|10
1622784710000|2021-06-04 05:31:50|4194.39|4193.79|4194.39|4193.79|4194.52|4193.92|4194.27|4193.67|11
1622784720000|2021-06-04 05:32:00|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|7
1622784740000|2021-06-04 05:32:20|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|8
1622784750000|2021-06-04 05:32:30|4194.77|4194.17|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|18
1622784760000|2021-06-04 05:32:40|||||||||9
1622784770000|2021-06-04 05:32:50|4195.02|4194.42|4195.02|4194.42|4195.27|4194.67|4194.77|4194.17|52
1622784780000|2021-06-04 05:33:00|4194.77|4194.17|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|54
1622784790000|2021-06-04 05:33:10|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|7
1622784810000|2021-06-04 05:33:30|||||||||2
1622784820000|2021-06-04 05:33:40|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|20
1622784830000|2021-06-04 05:33:50|4194.64|4194.04|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|13
1622784840000|2021-06-04 05:34:00|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.52|4193.92|46
1622784860000|2021-06-04 05:34:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|25
1622784880000|2021-06-04 05:34:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|27
1622784890000|2021-06-04 05:34:50|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|27
1622784900000|2021-06-04 05:35:00|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|13
1622784910000|2021-06-04 05:35:10|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|4
1622784930000|2021-06-04 05:35:30|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|21
1622784940000|2021-06-04 05:35:40|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|37
1622784950000|2021-06-04 05:35:50|4195.14|4194.54|4195.14|4194.54|4195.27|4194.67|4195.02|4194.42|14
1622784960000|2021-06-04 05:36:00|4195.02|4194.42|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|13
1622784970000|2021-06-04 05:36:10|4194.77|4194.17|4194.89|4194.29|4195.02|4194.42|4194.77|4194.17|6
1622784980000|2021-06-04 05:36:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|1
1622784990000|2021-06-04 05:36:30|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|6
1622785000000|2021-06-04 05:36:40|||||||||1
1622785010000|2021-06-04 05:36:50|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|24
1622785020000|2021-06-04 05:37:00|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|11
1622785030000|2021-06-04 05:37:10|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|2
1622785040000|2021-06-04 05:37:20|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|11
1622785050000|2021-06-04 05:37:30|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|20
1622785060000|2021-06-04 05:37:40|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|10
1622785070000|2021-06-04 05:37:50|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|12
1622785080000|2021-06-04 05:38:00|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|20
1622785090000|2021-06-04 05:38:10|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|16
1622785110000|2021-06-04 05:38:30|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|10
1622785120000|2021-06-04 05:38:40|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|17
1622785140000|2021-06-04 05:39:00|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|23
1622785150000|2021-06-04 05:39:10|4193.64|4193.04|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|3
1622785170000|2021-06-04 05:39:30|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|12
1622785180000|2021-06-04 05:39:40|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|33
1622785200000|2021-06-04 05:40:00|4193.89|4193.29|4194.52|4193.92|4194.64|4194.04|4193.89|4193.29|81
1622785210000|2021-06-04 05:40:10|4194.64|4194.04|4194.27|4193.67|4194.77|4194.17|4194.27|4193.67|20
1622785220000|2021-06-04 05:40:20|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.02|4193.42|16
1622785240000|2021-06-04 05:40:40|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|6
1622785250000|2021-06-04 05:40:50|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|10
1622785260000|2021-06-04 05:41:00|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|6
1622785280000|2021-06-04 05:41:20|4193.64|4193.04|4193.27|4192.67|4193.64|4193.04|4193.27|4192.67|16
1622785290000|2021-06-04 05:41:30|4193.39|4192.79|4193.39|4192.79|4193.52|4192.92|4193.27|4192.67|11
1622785300000|2021-06-04 05:41:40|4193.27|4192.67|4193.02|4192.42|4193.39|4192.79|4193.02|4192.42|16
1622785310000|2021-06-04 05:41:50|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|46
1622785320000|2021-06-04 05:42:00|4192.77|4192.17|4192.52|4191.92|4192.89|4192.29|4192.52|4191.92|29
1622785330000|2021-06-04 05:42:10|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|28
1622785340000|2021-06-04 05:42:20|4192.64|4192.04|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|40
1622785350000|2021-06-04 05:42:30|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|19
1622785360000|2021-06-04 05:42:40|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|108
1622785370000|2021-06-04 05:42:50|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|28
1622785380000|2021-06-04 05:43:00|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|61
1622785390000|2021-06-04 05:43:10|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|16
1622785400000|2021-06-04 05:43:20|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|9
1622785410000|2021-06-04 05:43:30|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|2
1622785420000|2021-06-04 05:43:40|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|3
1622785430000|2021-06-04 05:43:50|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|5
1622785440000|2021-06-04 05:44:00|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|60
1622785450000|2021-06-04 05:44:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|27
1622785460000|2021-06-04 05:44:20|4192.14|4191.54|4191.77|4191.17|4192.14|4191.54|4191.77|4191.17|5
1622785470000|2021-06-04 05:44:30|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|18
1622785480000|2021-06-04 05:44:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|6
1622785490000|2021-06-04 05:44:50|4191.77|4191.17|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|7
1622785500000|2021-06-04 05:45:00|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.52|4190.92|17
1622785510000|2021-06-04 05:45:10|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|9
1622785520000|2021-06-04 05:45:20|4191.64|4191.04|4191.64|4191.04|4191.77|4191.17|4191.52|4190.92|17
1622785530000|2021-06-04 05:45:30|4191.52|4190.92|4191.27|4190.67|4191.77|4191.17|4191.27|4190.67|35
1622785540000|2021-06-04 05:45:40|4191.02|4190.42|4191.02|4190.42|4191.27|4190.67|4190.89|4190.29|168
1622785550000|2021-06-04 05:45:50|4190.89|4190.29|4190.52|4189.92|4190.89|4190.29|4190.52|4189.92|29
1622785560000|2021-06-04 05:46:00|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|17
1622785570000|2021-06-04 05:46:10|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|15
1622785580000|2021-06-04 05:46:20|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|10
1622785590000|2021-06-04 05:46:30|||||||||1
1622785600000|2021-06-04 05:46:40|||||||||4
1622785620000|2021-06-04 05:47:00|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|11
1622785630000|2021-06-04 05:47:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|7
1622785640000|2021-06-04 05:47:20|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|22
1622785650000|2021-06-04 05:47:30|4191.14|4190.54|4190.77|4190.17|4191.27|4190.67|4190.77|4190.17|35
1622785660000|2021-06-04 05:47:40|4190.52|4189.92|4190.64|4190.04|4190.77|4190.17|4190.52|4189.92|36
1622785670000|2021-06-04 05:47:50|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|4
1622785680000|2021-06-04 05:48:00|4190.64|4190.04|4190.02|4189.42|4190.77|4190.17|4190.02|4189.42|110
1622785690000|2021-06-04 05:48:10|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|13
1622785700000|2021-06-04 05:48:20|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|29
1622785710000|2021-06-04 05:48:30|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|16
1622785720000|2021-06-04 05:48:40|4190.14|4189.54|4190.39|4189.79|4190.39|4189.79|4190.14|4189.54|9
1622785730000|2021-06-04 05:48:50|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|14
1622785740000|2021-06-04 05:49:00|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|34
1622785750000|2021-06-04 05:49:10|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|67
1622785760000|2021-06-04 05:49:20|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|13
1622785770000|2021-06-04 05:49:30|||||||||1
1622785780000|2021-06-04 05:49:40|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|14
1622785790000|2021-06-04 05:49:50|||||||||1
1622785800000|2021-06-04 05:50:00|4190.02|4189.42|4190.14|4189.54|4190.27|4189.67|4190.02|4189.42|24
1622785810000|2021-06-04 05:50:10|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|5
1622785840000|2021-06-04 05:50:40|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|26
1622785850000|2021-06-04 05:50:50|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|24
1622785860000|2021-06-04 05:51:00|4190.39|4189.79|4190.02|4189.42|4190.39|4189.79|4190.02|4189.42|22
1622785870000|2021-06-04 05:51:10|||||||||14
1622785880000|2021-06-04 05:51:20|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.77|4189.17|8
1622785890000|2021-06-04 05:51:30|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.52|4188.92|85
1622785900000|2021-06-04 05:51:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|20
1622785910000|2021-06-04 05:51:50|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|20
1622785920000|2021-06-04 05:52:00|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|7
1622785930000|2021-06-04 05:52:10|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|35
1622785940000|2021-06-04 05:52:20|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|8
1622785950000|2021-06-04 05:52:30|||||||||7
1622785960000|2021-06-04 05:52:40|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.77|4189.17|1
1622785970000|2021-06-04 05:52:50|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|8
1622785980000|2021-06-04 05:53:00|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|7
1622785990000|2021-06-04 05:53:10|4189.39|4188.79|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|6
1622786000000|2021-06-04 05:53:20|||||||||8
1622786010000|2021-06-04 05:53:30|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4188.77|4188.17|63
1622786020000|2021-06-04 05:53:40|4188.77|4188.17|4188.77|4188.17|4188.89|4188.29|4188.64|4188.04|33
1622786030000|2021-06-04 05:53:50|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|33
1622786040000|2021-06-04 05:54:00|4188.27|4187.67|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|39
1622786050000|2021-06-04 05:54:10|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|39
1622786060000|2021-06-04 05:54:20|4188.77|4188.17|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|39
1622786070000|2021-06-04 05:54:30|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|14
1622786080000|2021-06-04 05:54:40|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|35
1622786090000|2021-06-04 05:54:50|||||||||4
1622786100000|2021-06-04 05:55:00|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|19
1622786110000|2021-06-04 05:55:10|4188.64|4188.04|4188.64|4188.04|4188.77|4188.17|4188.52|4187.92|13
1622786120000|2021-06-04 05:55:20|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.39|4187.79|18
1622786130000|2021-06-04 05:55:30|4188.64|4188.04|4189.02|4188.42|4189.02|4188.42|4188.64|4188.04|26
1622786140000|2021-06-04 05:55:40|4188.89|4188.29|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|19
1622786150000|2021-06-04 05:55:50|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|23
1622786160000|2021-06-04 05:56:00|||||||||4
1622786170000|2021-06-04 05:56:10|4188.89|4188.29|4188.89|4188.29|4189.02|4188.42|4188.77|4188.17|10
1622786180000|2021-06-04 05:56:20|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|11
1622786200000|2021-06-04 05:56:40|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|3
1622786220000|2021-06-04 05:57:00|||||||||17
1622786230000|2021-06-04 05:57:10|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|22
1622786240000|2021-06-04 05:57:20|||||||||2
1622786250000|2021-06-04 05:57:30|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|13
1622786260000|2021-06-04 05:57:40|4188.89|4188.29|4188.52|4187.92|4189.02|4188.42|4188.52|4187.92|31
1622786270000|2021-06-04 05:57:50|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|3
1622786280000|2021-06-04 05:58:00|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|14
1622786300000|2021-06-04 05:58:20|4188.27|4187.67|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|45
1622786310000|2021-06-04 05:58:30|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|25
1622786320000|2021-06-04 05:58:40|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|18
1622786340000|2021-06-04 05:59:00|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|27
1622786350000|2021-06-04 05:59:10|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|11
1622786360000|2021-06-04 05:59:20|4189.02|4188.42|4189.02|4188.42|4189.02|4188.42|4189.02|4188.42|17
1622786370000|2021-06-04 05:59:30|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|14
1622786390000|2021-06-04 05:59:50|4188.89|4188.29|4188.52|4187.92|4188.89|4188.29|4188.52|4187.92|38
1622786400000|2021-06-04 06:00:00|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|57
1622786420000|2021-06-04 06:00:20|4188.64|4188.04|4188.77|4188.17|4188.77|4188.17|4188.52|4187.92|19
1622786430000|2021-06-04 06:00:30|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|19
1622786440000|2021-06-04 06:00:40|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|10
1622786450000|2021-06-04 06:00:50|4189.27|4188.67|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|97
1622786460000|2021-06-04 06:01:00|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|34
1622786470000|2021-06-04 06:01:10|4189.27|4188.67|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|40
1622786480000|2021-06-04 06:01:20|4189.14|4188.54|4190.02|4189.42|4190.02|4189.42|4189.14|4188.54|48
1622786490000|2021-06-04 06:01:30|4190.14|4189.54|4190.52|4189.92|4190.52|4189.92|4190.14|4189.54|40
1622786500000|2021-06-04 06:01:40|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|21
1622786510000|2021-06-04 06:01:50|4190.27|4189.67|4190.64|4190.04|4190.64|4190.04|4190.27|4189.67|17
1622786520000|2021-06-04 06:02:00|4190.77|4190.17|4190.89|4190.29|4191.02|4190.42|4190.77|4190.17|29
1622786530000|2021-06-04 06:02:10|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|21
1622786540000|2021-06-04 06:02:20|||||||||1
1622786550000|2021-06-04 06:02:30|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|14
1622786560000|2021-06-04 06:02:40|||||||||1
1622786570000|2021-06-04 06:02:50|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|25
1622786580000|2021-06-04 06:03:00|||||||||1
1622786590000|2021-06-04 06:03:10|4190.27|4189.67|4190.02|4189.42|4190.39|4189.79|4190.02|4189.42|97
1622786600000|2021-06-04 06:03:20|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|26
1622786610000|2021-06-04 06:03:30|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|22
1622786620000|2021-06-04 06:03:40|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4189.77|4189.17|21
1622786630000|2021-06-04 06:03:50|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|17
1622786640000|2021-06-04 06:04:00|4189.39|4188.79|4189.02|4188.42|4189.52|4188.92|4189.02|4188.42|54
1622786650000|2021-06-04 06:04:10|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|50
1622786660000|2021-06-04 06:04:20|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|18
1622786670000|2021-06-04 06:04:30|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|15
1622786680000|2021-06-04 06:04:40|||||||||6
1622786690000|2021-06-04 06:04:50|4189.14|4188.54|4189.52|4188.92|4189.52|4188.92|4189.02|4188.42|24
1622786700000|2021-06-04 06:05:00|4189.77|4189.17|4190.27|4189.67|4190.27|4189.67|4189.52|4188.92|70
1622786710000|2021-06-04 06:05:10|4190.14|4189.54|4190.02|4189.42|4190.52|4189.92|4190.02|4189.42|163
1622786720000|2021-06-04 06:05:20|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|36
1622786730000|2021-06-04 06:05:30|4190.52|4189.92|4190.02|4189.42|4190.52|4189.92|4190.02|4189.42|58
1622786740000|2021-06-04 06:05:40|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.52|4188.92|31
1622786750000|2021-06-04 06:05:50|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|18
1622786760000|2021-06-04 06:06:00|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|21
1622786770000|2021-06-04 06:06:10|4190.39|4189.79|4190.27|4189.67|4190.39|4189.79|4190.27|4189.67|16
1622786780000|2021-06-04 06:06:20|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|21
1622786790000|2021-06-04 06:06:30|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|14
1622786800000|2021-06-04 06:06:40|||||||||5
1622786810000|2021-06-04 06:06:50|4190.52|4189.92|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|25
1622786830000|2021-06-04 06:07:10|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|26
1622786840000|2021-06-04 06:07:20|4190.27|4189.67|4190.77|4190.17|4190.77|4190.17|4190.27|4189.67|22
1622786850000|2021-06-04 06:07:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|14
1622786860000|2021-06-04 06:07:40|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|1
1622786870000|2021-06-04 06:07:50|4190.77|4190.17|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|38
1622786880000|2021-06-04 06:08:00|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|34
1622786890000|2021-06-04 06:08:10|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|12
1622786900000|2021-06-04 06:08:20|||||||||12
1622786910000|2021-06-04 06:08:30|4190.27|4189.67|4190.39|4189.79|4190.52|4189.92|4190.27|4189.67|35
1622786920000|2021-06-04 06:08:40|4190.52|4189.92|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|3
1622786930000|2021-06-04 06:08:50|4190.39|4189.79|4190.02|4189.42|4190.52|4189.92|4190.02|4189.42|34
1622786940000|2021-06-04 06:09:00|||||||||4
1622786950000|2021-06-04 06:09:10|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|32
1622786960000|2021-06-04 06:09:20|||||||||1
1622786970000|2021-06-04 06:09:30|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|9
1622786980000|2021-06-04 06:09:40|||||||||1
1622786990000|2021-06-04 06:09:50|4190.14|4189.54|4189.77|4189.17|4190.14|4189.54|4189.77|4189.17|20
1622787000000|2021-06-04 06:10:00|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|23
1622787010000|2021-06-04 06:10:10|||||||||1
1622787020000|2021-06-04 06:10:20|||||||||8
1622787030000|2021-06-04 06:10:30|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.52|4188.92|20
1622787040000|2021-06-04 06:10:40|4189.89|4189.29|4190.27|4189.67|4190.27|4189.67|4189.77|4189.17|13
1622787050000|2021-06-04 06:10:50|4190.14|4189.54|4190.14|4189.54|4190.27|4189.67|4190.02|4189.42|15
1622787060000|2021-06-04 06:11:00|4190.27|4189.67|4190.77|4190.17|4190.77|4190.17|4190.14|4189.54|22
1622787070000|2021-06-04 06:11:10|4190.64|4190.04|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|14
1622787080000|2021-06-04 06:11:20|4190.64|4190.04|4190.64|4190.04|4190.64|4190.04|4190.64|4190.04|2
1622787090000|2021-06-04 06:11:30|4190.52|4189.92|4190.14|4189.54|4190.77|4190.17|4190.02|4189.42|56
1622787100000|2021-06-04 06:11:40|4190.02|4189.42|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|1
1622787120000|2021-06-04 06:12:00|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|92
1622787140000|2021-06-04 06:12:20|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|37
1622787160000|2021-06-04 06:12:40|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|3
1622787180000|2021-06-04 06:13:00|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|13
1622787190000|2021-06-04 06:13:10|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|70
1622787200000|2021-06-04 06:13:20|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|118
1622787210000|2021-06-04 06:13:30|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|7
1622787220000|2021-06-04 06:13:40|4191.52|4190.92|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|59
1622787230000|2021-06-04 06:13:50|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|20
1622787240000|2021-06-04 06:14:00|4191.64|4191.04|4191.77|4191.17|4191.89|4191.29|4191.52|4190.92|45
1622787250000|2021-06-04 06:14:10|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|31
1622787260000|2021-06-04 06:14:20|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|10
1622787270000|2021-06-04 06:14:30|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|15
1622787280000|2021-06-04 06:14:40|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|2
1622787290000|2021-06-04 06:14:50|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|36
1622787300000|2021-06-04 06:15:00|||||||||17
1622787310000|2021-06-04 06:15:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|14
1622787320000|2021-06-04 06:15:20|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|30
1622787330000|2021-06-04 06:15:30|4192.14|4191.54|4192.27|4191.67|4192.52|4191.92|4192.14|4191.54|82
1622787340000|2021-06-04 06:15:40|||||||||5
1622787350000|2021-06-04 06:15:50|||||||||18
1622787360000|2021-06-04 06:16:00|4192.14|4191.54|4191.77|4191.17|4192.14|4191.54|4191.77|4191.17|16
1622787370000|2021-06-04 06:16:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|8
1622787380000|2021-06-04 06:16:20|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|6
1622787390000|2021-06-04 06:16:30|||||||||1
1622787400000|2021-06-04 06:16:40|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|20
1622787410000|2021-06-04 06:16:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|19
1622787420000|2021-06-04 06:17:00|4191.64|4191.04|4191.27|4190.67|4191.64|4191.04|4191.27|4190.67|17
1622787430000|2021-06-04 06:17:10|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|10
1622787440000|2021-06-04 06:17:20|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|38
1622787450000|2021-06-04 06:17:30|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|5
1622787460000|2021-06-04 06:17:40|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|20
1622787470000|2021-06-04 06:17:50|4191.39|4190.79|4191.39|4190.79|4191.39|4190.79|4191.27|4190.67|22
1622787480000|2021-06-04 06:18:00|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|5
1622787490000|2021-06-04 06:18:10|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|20
1622787510000|2021-06-04 06:18:30|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|24
1622787520000|2021-06-04 06:18:40|4190.89|4190.29|4190.52|4189.92|4190.89|4190.29|4190.52|4189.92|35
1622787530000|2021-06-04 06:18:50|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|17
1622787540000|2021-06-04 06:19:00|4190.89|4190.29|4190.89|4190.29|4190.89|4190.29|4190.89|4190.29|6
1622787550000|2021-06-04 06:19:10|4190.77|4190.17|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|12
1622787560000|2021-06-04 06:19:20|||||||||14
1622787570000|2021-06-04 06:19:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|8
1622787580000|2021-06-04 06:19:40|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|7
1622787590000|2021-06-04 06:19:50|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.64|4190.04|8
1622787600000|2021-06-04 06:20:00|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|13
1622787620000|2021-06-04 06:20:20|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|51
1622787630000|2021-06-04 06:20:30|4190.14|4189.54|4190.52|4189.92|4190.52|4189.92|4190.02|4189.42|68
1622787640000|2021-06-04 06:20:40|||||||||10
1622787650000|2021-06-04 06:20:50|4190.64|4190.04|4190.64|4190.04|4190.77|4190.17|4190.52|4189.92|16
1622787660000|2021-06-04 06:21:00|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|5
1622787670000|2021-06-04 06:21:10|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|34
1622787680000|2021-06-04 06:21:20|||||||||4
1622787700000|2021-06-04 06:21:40|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|5
1622787710000|2021-06-04 06:21:50|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|18
1622787720000|2021-06-04 06:22:00|4190.14|4189.54|4190.02|4189.42|4190.14|4189.54|4190.02|4189.42|16
1622787740000|2021-06-04 06:22:20|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|44
1622787750000|2021-06-04 06:22:30|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|38
1622787760000|2021-06-04 06:22:40|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|14
1622787770000|2021-06-04 06:22:50|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|4
1622787780000|2021-06-04 06:23:00|4189.39|4188.79|4189.14|4188.54|4189.39|4188.79|4189.02|4188.42|67
1622787790000|2021-06-04 06:23:10|4189.27|4188.67|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|12
1622787810000|2021-06-04 06:23:30|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|27
1622787820000|2021-06-04 06:23:40|4189.39|4188.79|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|4
1622787840000|2021-06-04 06:24:00|4189.14|4188.54|4188.89|4188.29|4189.27|4188.67|4188.89|4188.29|38
1622787850000|2021-06-04 06:24:10|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|24
1622787860000|2021-06-04 06:24:20|4188.27|4187.67|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|102
1622787870000|2021-06-04 06:24:30|4188.14|4187.54|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|65
1622787880000|2021-06-04 06:24:40|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|80
1622787890000|2021-06-04 06:24:50|4188.39|4187.79|4188.64|4188.04|4188.77|4188.17|4188.39|4187.79|33
1622787900000|2021-06-04 06:25:00|4188.77|4188.17|4189.02|4188.42|4189.27|4188.67|4188.77|4188.17|31
1622787910000|2021-06-04 06:25:10|4189.27|4188.67|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|45
1622787920000|2021-06-04 06:25:20|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|28
1622787930000|2021-06-04 06:25:30|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|27
1622787940000|2021-06-04 06:25:40|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|34
1622787950000|2021-06-04 06:25:50|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|23
1622787970000|2021-06-04 06:26:10|||||||||5
1622787980000|2021-06-04 06:26:20|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|14
1622787990000|2021-06-04 06:26:30|||||||||1
1622788000000|2021-06-04 06:26:40|4188.77|4188.17|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|22
1622788010000|2021-06-04 06:26:50|||||||||9
1622788020000|2021-06-04 06:27:00|4188.64|4188.04|4188.52|4187.92|4188.64|4188.04|4188.52|4187.92|2
1622788030000|2021-06-04 06:27:10|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|32
1622788040000|2021-06-04 06:27:20|||||||||6
1622788050000|2021-06-04 06:27:30|4188.02|4187.42|4188.02|4187.42|4188.27|4187.67|4188.02|4187.42|38
1622788060000|2021-06-04 06:27:40|||||||||36
1622788070000|2021-06-04 06:27:50|||||||||15
1622788080000|2021-06-04 06:28:00|4187.89|4187.29|4187.52|4186.92|4188.02|4187.42|4187.52|4186.92|81
1622788090000|2021-06-04 06:28:10|4187.64|4187.04|4187.77|4187.17|4187.77|4187.17|4187.64|4187.04|26
1622788100000|2021-06-04 06:28:20|4187.89|4187.29|4187.77|4187.17|4187.89|4187.29|4187.77|4187.17|7
1622788110000|2021-06-04 06:28:30|||||||||7
1622788120000|2021-06-04 06:28:40|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|4188.02|4187.42|48
1622788130000|2021-06-04 06:28:50|4188.14|4187.54|4188.27|4187.67|4188.52|4187.92|4188.02|4187.42|49
1622788140000|2021-06-04 06:29:00|||||||||37
1622788150000|2021-06-04 06:29:10|4188.52|4187.92|4188.77|4188.17|4188.77|4188.17|4188.27|4187.67|86
1622788160000|2021-06-04 06:29:20|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|33
1622788170000|2021-06-04 06:29:30|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4188.27|4187.67|99
1622788180000|2021-06-04 06:29:40|||||||||1
1622788190000|2021-06-04 06:29:50|4188.64|4188.04|4188.27|4187.67|4188.77|4188.17|4188.27|4187.67|55
1622788200000|2021-06-04 06:30:00|4188.39|4187.79|4188.64|4188.04|4188.77|4188.17|4188.39|4187.79|55
1622788210000|2021-06-04 06:30:10|4188.52|4187.92|4189.02|4188.42|4189.02|4188.42|4188.52|4187.92|28
1622788220000|2021-06-04 06:30:20|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|45
1622788240000|2021-06-04 06:30:40|||||||||6
1622788250000|2021-06-04 06:30:50|4189.52|4188.92|4190.02|4189.42|4190.02|4189.42|4189.52|4188.92|64
1622788260000|2021-06-04 06:31:00|4190.27|4189.67|4190.14|4189.54|4190.27|4189.67|4190.02|4189.42|57
1622788270000|2021-06-04 06:31:10|4190.02|4189.42|4190.02|4189.42|4190.14|4189.54|4189.77|4189.17|26
1622788280000|2021-06-04 06:31:20|4189.89|4189.29|4189.52|4188.92|4189.89|4189.29|4189.52|4188.92|33
1622788290000|2021-06-04 06:31:30|4189.27|4188.67|4189.02|4188.42|4189.27|4188.67|4188.77|4188.17|73
1622788300000|2021-06-04 06:31:40|4189.14|4188.54|4189.52|4188.92|4189.52|4188.92|4189.14|4188.54|54
1622788310000|2021-06-04 06:31:50|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|11
1622788320000|2021-06-04 06:32:00|4189.52|4188.92|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|22
1622788330000|2021-06-04 06:32:10|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|16
1622788340000|2021-06-04 06:32:20|4189.39|4188.79|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|13
1622788350000|2021-06-04 06:32:30|4189.02|4188.42|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|14
1622788360000|2021-06-04 06:32:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|1
1622788370000|2021-06-04 06:32:50|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|14
1622788390000|2021-06-04 06:33:10|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|33
1622788420000|2021-06-04 06:33:40|||||||||2
1622788430000|2021-06-04 06:33:50|||||||||11
1622788440000|2021-06-04 06:34:00|4189.39|4188.79|4189.39|4188.79|4189.39|4188.79|4189.27|4188.67|17
1622788450000|2021-06-04 06:34:10|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|1
1622788460000|2021-06-04 06:34:20|4189.27|4188.67|4189.39|4188.79|4189.39|4188.79|4189.27|4188.67|7
1622788470000|2021-06-04 06:34:30|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|21
1622788490000|2021-06-04 06:34:50|4189.02|4188.42|4189.02|4188.42|4189.14|4188.54|4189.02|4188.42|16
1622788500000|2021-06-04 06:35:00|4189.14|4188.54|4189.52|4188.92|4189.52|4188.92|4189.02|4188.42|16
1622788510000|2021-06-04 06:35:10|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|6
1622788520000|2021-06-04 06:35:20|4189.39|4188.79|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|16
1622788530000|2021-06-04 06:35:30|4189.39|4188.79|4189.77|4189.17|4189.77|4189.17|4189.27|4188.67|26
1622788540000|2021-06-04 06:35:40|||||||||18
1622788560000|2021-06-04 06:36:00|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|24
1622788570000|2021-06-04 06:36:10|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|22
1622788580000|2021-06-04 06:36:20|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|6
1622788590000|2021-06-04 06:36:30|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|20
1622788600000|2021-06-04 06:36:40|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|19
1622788610000|2021-06-04 06:36:50|4189.89|4189.29|4189.89|4189.29|4189.89|4189.29|4189.77|4189.17|49
1622788620000|2021-06-04 06:37:00|4189.77|4189.17|4190.02|4189.42|4190.27|4189.67|4189.77|4189.17|17
1622788630000|2021-06-04 06:37:10|4189.77|4189.17|4189.77|4189.17|4189.89|4189.29|4189.77|4189.17|6
1622788650000|2021-06-04 06:37:30|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.89|4189.29|7
1622788660000|2021-06-04 06:37:40|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|27
1622788670000|2021-06-04 06:37:50|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|6
1622788680000|2021-06-04 06:38:00|||||||||1
1622788700000|2021-06-04 06:38:20|4190.52|4189.92|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|62
1622788710000|2021-06-04 06:38:30|4190.64|4190.04|4190.77|4190.17|4190.77|4190.17|4190.52|4189.92|37
1622788720000|2021-06-04 06:38:40|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|52
1622788730000|2021-06-04 06:38:50|4191.52|4190.92|4191.14|4190.54|4191.52|4190.92|4191.14|4190.54|119
1622788740000|2021-06-04 06:39:00|4191.27|4190.67|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|31
1622788750000|2021-06-04 06:39:10|4191.14|4190.54|4191.14|4190.54|4191.27|4190.67|4191.02|4190.42|38
1622788760000|2021-06-04 06:39:20|4191.27|4190.67|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|6
1622788770000|2021-06-04 06:39:30|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|43
1622788780000|2021-06-04 06:39:40|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|18
1622788790000|2021-06-04 06:39:50|4191.02|4190.42|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|6
1622788800000|2021-06-04 06:40:00|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|9
1622788810000|2021-06-04 06:40:10|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|11
1622788820000|2021-06-04 06:40:20|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|7
1622788830000|2021-06-04 06:40:30|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|7
1622788840000|2021-06-04 06:40:40|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|1
1622788850000|2021-06-04 06:40:50|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|7
1622788860000|2021-06-04 06:41:00|4191.64|4191.04|4191.77|4191.17|4191.89|4191.29|4191.64|4191.04|33
1622788870000|2021-06-04 06:41:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|8
1622788880000|2021-06-04 06:41:20|4191.77|4191.17|4192.27|4191.67|4192.27|4191.67|4191.77|4191.17|193
1622788890000|2021-06-04 06:41:30|4192.52|4191.92|4192.39|4191.79|4192.52|4191.92|4192.27|4191.67|25
1622788900000|2021-06-04 06:41:40|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|39
1622788910000|2021-06-04 06:41:50|||||||||1
1622788920000|2021-06-04 06:42:00|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|33
1622788930000|2021-06-04 06:42:10|4192.39|4191.79|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|44
1622788940000|2021-06-04 06:42:20|||||||||10
1622788950000|2021-06-04 06:42:30|4192.14|4191.54|4192.27|4191.67|4192.52|4191.92|4192.14|4191.54|66
1622788960000|2021-06-04 06:42:40|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|48
1622788970000|2021-06-04 06:42:50|4192.27|4191.67|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|20
1622788980000|2021-06-04 06:43:00|4192.14|4191.54|4192.14|4191.54|4192.27|4191.67|4192.02|4191.42|49
1622788990000|2021-06-04 06:43:10|4192.02|4191.42|4192.52|4191.92|4192.52|4191.92|4192.02|4191.42|31
1622789000000|2021-06-04 06:43:20|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|25
1622789010000|2021-06-04 06:43:30|4192.39|4191.79|4192.39|4191.79|4192.52|4191.92|4192.27|4191.67|16
1622789020000|2021-06-04 06:43:40|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|38
1622789030000|2021-06-04 06:43:50|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|3
1622789040000|2021-06-04 06:44:00|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|29
1622789050000|2021-06-04 06:44:10|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|15
1622789060000|2021-06-04 06:44:20|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|14
1622789070000|2021-06-04 06:44:30|||||||||11
1622789080000|2021-06-04 06:44:40|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|2
1622789090000|2021-06-04 06:44:50|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|19
1622789100000|2021-06-04 06:45:00|4192.27|4191.67|4193.52|4192.92|4193.52|4192.92|4192.27|4191.67|203
1622789110000|2021-06-04 06:45:10|4193.64|4193.04|4194.77|4194.17|4195.02|4194.42|4193.64|4193.04|482
1622789120000|2021-06-04 06:45:20|4195.02|4194.42|4195.52|4194.92|4195.52|4194.92|4195.02|4194.42|90
1622789130000|2021-06-04 06:45:30|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4194.77|4194.17|88
1622789140000|2021-06-04 06:45:40|4194.77|4194.17|4194.77|4194.17|4195.02|4194.42|4194.52|4193.92|86
1622789150000|2021-06-04 06:45:50|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|44
1622789160000|2021-06-04 06:46:00|4194.52|4193.92|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|68
1622789170000|2021-06-04 06:46:10|4194.27|4193.67|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|61
1622789180000|2021-06-04 06:46:20|4195.14|4194.54|4195.27|4194.67|4195.52|4194.92|4195.14|4194.54|72
1622789190000|2021-06-04 06:46:30|4195.52|4194.92|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|125
1622789200000|2021-06-04 06:46:40|4195.64|4195.04|4196.02|4195.42|4196.02|4195.42|4195.52|4194.92|40
1622789210000|2021-06-04 06:46:50|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|13
1622789220000|2021-06-04 06:47:00|||||||||7
1622789230000|2021-06-04 06:47:10|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|50
1622789240000|2021-06-04 06:47:20|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|16
1622789250000|2021-06-04 06:47:30|4195.27|4194.67|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|60
1622789260000|2021-06-04 06:47:40|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|18
1622789270000|2021-06-04 06:47:50|4195.02|4194.42|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|27
1622789280000|2021-06-04 06:48:00|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|18
1622789290000|2021-06-04 06:48:10|4195.14|4194.54|4194.89|4194.29|4195.14|4194.54|4194.77|4194.17|130
1622789300000|2021-06-04 06:48:20|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|6
1622789310000|2021-06-04 06:48:30|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|13
1622789320000|2021-06-04 06:48:40|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|43
1622789330000|2021-06-04 06:48:50|||||||||9
1622789340000|2021-06-04 06:49:00|||||||||25
1622789350000|2021-06-04 06:49:10|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|27
1622789360000|2021-06-04 06:49:20|4194.14|4193.54|4194.14|4193.54|4194.27|4193.67|4194.02|4193.42|47
1622789370000|2021-06-04 06:49:30|4194.27|4193.67|4194.39|4193.79|4194.39|4193.79|4194.02|4193.42|21
1622789380000|2021-06-04 06:49:40|4194.27|4193.67|4194.14|4193.54|4194.27|4193.67|4194.02|4193.42|5
1622789390000|2021-06-04 06:49:50|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|7
1622789400000|2021-06-04 06:50:00|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|9
1622789410000|2021-06-04 06:50:10|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|15
1622789420000|2021-06-04 06:50:20|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|25
1622789430000|2021-06-04 06:50:30|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|4
1622789440000|2021-06-04 06:50:40|4194.14|4193.54|4193.89|4193.29|4194.27|4193.67|4193.89|4193.29|65
1622789450000|2021-06-04 06:50:50|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|20
1622789460000|2021-06-04 06:51:00|||||||||10
1622789470000|2021-06-04 06:51:10|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|34
1622789480000|2021-06-04 06:51:20|4194.02|4193.42|4194.14|4193.54|4194.27|4193.67|4194.02|4193.42|23
1622789490000|2021-06-04 06:51:30|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|13
1622789500000|2021-06-04 06:51:40|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|10
1622789510000|2021-06-04 06:51:50|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|13
1622789520000|2021-06-04 06:52:00|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|25
1622789530000|2021-06-04 06:52:10|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|27
1622789540000|2021-06-04 06:52:20|||||||||12
1622789550000|2021-06-04 06:52:30|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|20
1622789560000|2021-06-04 06:52:40|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|12
1622789580000|2021-06-04 06:53:00|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|50
1622789590000|2021-06-04 06:53:10|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.64|4194.04|13
1622789610000|2021-06-04 06:53:30|||||||||1
1622789620000|2021-06-04 06:53:40|4195.02|4194.42|4194.52|4193.92|4195.02|4194.42|4194.52|4193.92|20
1622789630000|2021-06-04 06:53:50|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|23
1622789640000|2021-06-04 06:54:00|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|8
1622789650000|2021-06-04 06:54:10|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|13
1622789660000|2021-06-04 06:54:20|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|29
1622789670000|2021-06-04 06:54:30|4194.27|4193.67|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|6
1622789680000|2021-06-04 06:54:40|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|6
1622789690000|2021-06-04 06:54:50|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|13
1622789700000|2021-06-04 06:55:00|4194.64|4194.04|4194.27|4193.67|4194.64|4194.04|4194.27|4193.67|23
1622789710000|2021-06-04 06:55:10|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|24
1622789720000|2021-06-04 06:55:20|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|8
1622789730000|2021-06-04 06:55:30|||||||||3
1622789740000|2021-06-04 06:55:40|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|44
1622789750000|2021-06-04 06:55:50|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|34
1622789760000|2021-06-04 06:56:00|4194.39|4193.79|4194.77|4194.17|4194.77|4194.17|4194.39|4193.79|23
1622789770000|2021-06-04 06:56:10|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|4
1622789780000|2021-06-04 06:56:20|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|15
1622789790000|2021-06-04 06:56:30|4194.27|4193.67|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|228
1622789800000|2021-06-04 06:56:40|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|29
1622789810000|2021-06-04 06:56:50|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|23
1622789820000|2021-06-04 06:57:00|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|37
1622789830000|2021-06-04 06:57:10|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|31
1622789840000|2021-06-04 06:57:20|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|90
1622789850000|2021-06-04 06:57:30|4194.39|4193.79|4194.39|4193.79|4194.52|4193.92|4194.27|4193.67|6
1622789860000|2021-06-04 06:57:40|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|20
1622789880000|2021-06-04 06:58:00|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|32
1622789900000|2021-06-04 06:58:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|12
1622789910000|2021-06-04 06:58:30|||||||||8
1622789920000|2021-06-04 06:58:40|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|5
1622789930000|2021-06-04 06:58:50|4193.89|4193.29|4194.02|4193.42|4194.14|4193.54|4193.77|4193.17|51
1622789940000|2021-06-04 06:59:00|4193.89|4193.29|4193.89|4193.29|4194.02|4193.42|4193.89|4193.29|76
1622789950000|2021-06-04 06:59:10|4193.77|4193.17|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|3
1622789960000|2021-06-04 06:59:20|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|24
1622789970000|2021-06-04 06:59:30|4193.52|4192.92|4194.02|4193.42|4194.02|4193.42|4193.52|4192.92|62
1622789980000|2021-06-04 06:59:40|4193.77|4193.17|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|23
1622789990000|2021-06-04 06:59:50|||||||||76
1622790000000|2021-06-04 07:00:00|4194.27|4193.67|4193.89|4193.29|4195.52|4194.92|4193.77|4193.17|468
1622790010000|2021-06-04 07:00:10|4193.77|4193.17|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|146
1622790020000|2021-06-04 07:00:20|4194.27|4193.67|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|103
1622790030000|2021-06-04 07:00:30|4194.77|4194.17|4194.89|4194.29|4195.02|4194.42|4194.52|4193.92|149
1622790040000|2021-06-04 07:00:40|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|75
1622790050000|2021-06-04 07:00:50|4194.64|4194.04|4195.52|4194.92|4195.52|4194.92|4194.52|4193.92|134
1622790060000|2021-06-04 07:01:00|4195.39|4194.79|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|72
1622790070000|2021-06-04 07:01:10|4196.02|4195.42|4195.52|4194.92|4196.02|4195.42|4195.52|4194.92|41
1622790080000|2021-06-04 07:01:20|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|40
1622790090000|2021-06-04 07:01:30|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4194.89|4194.29|26
1622790100000|2021-06-04 07:01:40|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|7
1622790110000|2021-06-04 07:01:50|4194.52|4193.92|4194.02|4193.42|4194.64|4194.04|4194.02|4193.42|76
1622790120000|2021-06-04 07:02:00|4193.89|4193.29|4194.02|4193.42|4194.27|4193.67|4193.77|4193.17|82
1622790130000|2021-06-04 07:02:10|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|69
1622790140000|2021-06-04 07:02:20|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|24
1622790150000|2021-06-04 07:02:30|4193.27|4192.67|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|25
1622790160000|2021-06-04 07:02:40|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4192.77|4192.17|67
1622790170000|2021-06-04 07:02:50|4192.89|4192.29|4193.27|4192.67|4193.27|4192.67|4192.89|4192.29|48
1622790180000|2021-06-04 07:03:00|4193.14|4192.54|4192.27|4191.67|4193.14|4192.54|4192.02|4191.42|161
1622790190000|2021-06-04 07:03:10|4192.14|4191.54|4192.27|4191.67|4192.39|4191.79|4192.02|4191.42|67
1622790200000|2021-06-04 07:03:20|4192.02|4191.42|4192.77|4192.17|4192.77|4192.17|4192.02|4191.42|266
1622790210000|2021-06-04 07:03:30|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|27
1622790220000|2021-06-04 07:03:40|4193.02|4192.42|4193.27|4192.67|4193.39|4192.79|4193.02|4192.42|41
1622790230000|2021-06-04 07:03:50|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|70
1622790240000|2021-06-04 07:04:00|4193.52|4192.92|4193.77|4193.17|4193.77|4193.17|4193.27|4192.67|135
1622790250000|2021-06-04 07:04:10|4194.02|4193.42|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|181
1622790260000|2021-06-04 07:04:20|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.52|4192.92|67
1622790270000|2021-06-04 07:04:30|4193.64|4193.04|4194.52|4193.92|4194.52|4193.92|4193.52|4192.92|60
1622790280000|2021-06-04 07:04:40|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|31
1622790290000|2021-06-04 07:04:50|4194.64|4194.04|4195.27|4194.67|4195.27|4194.67|4194.52|4193.92|74
1622790300000|2021-06-04 07:05:00|4195.02|4194.42|4194.52|4193.92|4195.27|4194.67|4194.52|4193.92|85
1622790310000|2021-06-04 07:05:10|4194.39|4193.79|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|72
1622790320000|2021-06-04 07:05:20|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.64|4194.04|63
1622790330000|2021-06-04 07:05:30|4194.64|4194.04|4194.27|4193.67|4194.64|4194.04|4194.27|4193.67|10
1622790340000|2021-06-04 07:05:40|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.02|4193.42|35
1622790350000|2021-06-04 07:05:50|4194.27|4193.67|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|41
1622790360000|2021-06-04 07:06:00|4195.27|4194.67|4195.52|4194.92|4195.52|4194.92|4195.02|4194.42|78
1622790370000|2021-06-04 07:06:10|4195.77|4195.17|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|116
1622790380000|2021-06-04 07:06:20|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|50
1622790390000|2021-06-04 07:06:30|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|53
1622790400000|2021-06-04 07:06:40|4195.64|4195.04|4195.27|4194.67|4195.77|4195.17|4195.27|4194.67|9
1622790410000|2021-06-04 07:06:50|4195.39|4194.79|4196.02|4195.42|4196.02|4195.42|4195.39|4194.79|63
1622790420000|2021-06-04 07:07:00|4196.14|4195.54|4197.27|4196.67|4197.27|4196.67|4196.14|4195.54|481
1622790430000|2021-06-04 07:07:10|4197.52|4196.92|4197.77|4197.17|4197.77|4197.17|4197.27|4196.67|108
1622790440000|2021-06-04 07:07:20|4197.64|4197.04|4197.52|4196.92|4197.64|4197.04|4197.52|4196.92|39
1622790450000|2021-06-04 07:07:30|4197.39|4196.79|4196.52|4195.92|4197.39|4196.79|4196.52|4195.92|139
1622790460000|2021-06-04 07:07:40|4196.64|4196.04|4196.27|4195.67|4196.64|4196.04|4196.27|4195.67|41
1622790470000|2021-06-04 07:07:50|4195.77|4195.17|4195.52|4194.92|4195.89|4195.29|4195.52|4194.92|78
1622790480000|2021-06-04 07:08:00|4195.64|4195.04|4195.27|4194.67|4195.77|4195.17|4195.27|4194.67|54
1622790490000|2021-06-04 07:08:10|4195.39|4194.79|4195.52|4194.92|4195.77|4195.17|4195.39|4194.79|109
1622790500000|2021-06-04 07:08:20|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|45
1622790510000|2021-06-04 07:08:30|4195.52|4194.92|4195.02|4194.42|4195.52|4194.92|4195.02|4194.42|67
1622790520000|2021-06-04 07:08:40|4195.14|4194.54|4195.52|4194.92|4195.52|4194.92|4195.14|4194.54|51
1622790530000|2021-06-04 07:08:50|4195.39|4194.79|4195.02|4194.42|4195.39|4194.79|4195.02|4194.42|15
1622790540000|2021-06-04 07:09:00|4195.27|4194.67|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|59
1622790550000|2021-06-04 07:09:10|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|39
1622790560000|2021-06-04 07:09:20|4195.02|4194.42|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|101
1622790570000|2021-06-04 07:09:30|4195.39|4194.79|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|36
1622790580000|2021-06-04 07:09:40|4195.39|4194.79|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|27
1622790590000|2021-06-04 07:09:50|4195.64|4195.04|4195.27|4194.67|4195.64|4195.04|4195.27|4194.67|33
1622790600000|2021-06-04 07:10:00|4195.52|4194.92|4195.02|4194.42|4195.52|4194.92|4194.77|4194.17|118
1622790610000|2021-06-04 07:10:10|4194.77|4194.17|4195.27|4194.67|4195.27|4194.67|4194.77|4194.17|33
1622790620000|2021-06-04 07:10:20|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|29
1622790630000|2021-06-04 07:10:30|4195.27|4194.67|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|15
1622790640000|2021-06-04 07:10:40|4195.77|4195.17|4196.02|4195.42|4196.27|4195.67|4195.77|4195.17|95
1622790650000|2021-06-04 07:10:50|4196.14|4195.54|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|42
1622790660000|2021-06-04 07:11:00|4196.27|4195.67|4196.77|4196.17|4196.77|4196.17|4196.27|4195.67|91
1622790670000|2021-06-04 07:11:10|4196.89|4196.29|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|34
1622790680000|2021-06-04 07:11:20|4197.02|4196.42|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|30
1622790690000|2021-06-04 07:11:30|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|11
1622790700000|2021-06-04 07:11:40|4196.64|4196.04|4197.02|4196.42|4197.02|4196.42|4196.64|4196.04|28
1622790710000|2021-06-04 07:11:50|4196.89|4196.29|4196.77|4196.17|4196.89|4196.29|4196.64|4196.04|38
1622790720000|2021-06-04 07:12:00|4196.64|4196.04|4196.64|4196.04|4196.77|4196.17|4196.27|4195.67|63
1622790730000|2021-06-04 07:12:10|4196.52|4195.92|4196.89|4196.29|4197.02|4196.42|4196.52|4195.92|30
1622790740000|2021-06-04 07:12:20|4196.77|4196.17|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|11
1622790750000|2021-06-04 07:12:30|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.89|4196.29|35
1622790760000|2021-06-04 07:12:40|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|77
1622790770000|2021-06-04 07:12:50|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|27
1622790780000|2021-06-04 07:13:00|4196.52|4195.92|4196.89|4196.29|4197.02|4196.42|4196.52|4195.92|52
1622790790000|2021-06-04 07:13:10|4197.02|4196.42|4196.77|4196.17|4197.02|4196.42|4196.52|4195.92|24
1622790800000|2021-06-04 07:13:20|4196.64|4196.04|4196.52|4195.92|4196.64|4196.04|4196.27|4195.67|39
1622790810000|2021-06-04 07:13:30|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|20
1622790820000|2021-06-04 07:13:40|4196.64|4196.04|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|32
1622790830000|2021-06-04 07:13:50|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|19
1622790840000|2021-06-04 07:14:00|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|71
1622790850000|2021-06-04 07:14:10|4196.14|4195.54|4196.02|4195.42|4196.14|4195.54|4196.02|4195.42|46
1622790860000|2021-06-04 07:14:20|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|48
1622790870000|2021-06-04 07:14:30|4196.14|4195.54|4195.52|4194.92|4196.39|4195.79|4195.52|4194.92|82
1622790880000|2021-06-04 07:14:40|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|48
1622790890000|2021-06-04 07:14:50|4195.27|4194.67|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|134
1622790900000|2021-06-04 07:15:00|4195.39|4194.79|4195.77|4195.17|4195.77|4195.17|4195.39|4194.79|35
1622790910000|2021-06-04 07:15:10|4195.64|4195.04|4195.27|4194.67|4195.64|4195.04|4195.27|4194.67|50
1622790920000|2021-06-04 07:15:20|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|17
1622790930000|2021-06-04 07:15:30|4195.39|4194.79|4194.27|4193.67|4195.52|4194.92|4194.27|4193.67|124
1622790940000|2021-06-04 07:15:40|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|57
1622790950000|2021-06-04 07:15:50|4194.27|4193.67|4194.77|4194.17|4194.77|4194.17|4194.27|4193.67|84
1622790960000|2021-06-04 07:16:00|4194.89|4194.29|4195.27|4194.67|4195.27|4194.67|4194.52|4193.92|91
1622790970000|2021-06-04 07:16:10|4195.52|4194.92|4195.52|4194.92|4195.77|4195.17|4195.27|4194.67|67
1622790980000|2021-06-04 07:16:20|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.02|4194.42|36
1622790990000|2021-06-04 07:16:30|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|29
1622791000000|2021-06-04 07:16:40|4195.27|4194.67|4194.77|4194.17|4195.27|4194.67|4194.77|4194.17|37
1622791010000|2021-06-04 07:16:50|4195.02|4194.42|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|27
1622791020000|2021-06-04 07:17:00|4195.52|4194.92|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|35
1622791030000|2021-06-04 07:17:10|4195.77|4195.17|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|47
1622791040000|2021-06-04 07:17:20|4195.39|4194.79|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|22
1622791050000|2021-06-04 07:17:30|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|13
1622791060000|2021-06-04 07:17:40|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|40
1622791070000|2021-06-04 07:17:50|4194.89|4194.29|4195.52|4194.92|4195.52|4194.92|4194.89|4194.29|52
1622791080000|2021-06-04 07:18:00|4195.27|4194.67|4195.39|4194.79|4195.39|4194.79|4195.27|4194.67|39
1622791090000|2021-06-04 07:18:10|4195.27|4194.67|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|9
1622791100000|2021-06-04 07:18:20|4195.02|4194.42|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|31
1622791110000|2021-06-04 07:18:30|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|17
1622791120000|2021-06-04 07:18:40|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|42
1622791130000|2021-06-04 07:18:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|9
1622791140000|2021-06-04 07:19:00|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|28
1622791150000|2021-06-04 07:19:10|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|43
1622791160000|2021-06-04 07:19:20|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|39
1622791170000|2021-06-04 07:19:30|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|18
1622791180000|2021-06-04 07:19:40|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|18
1622791190000|2021-06-04 07:19:50|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|19
1622791200000|2021-06-04 07:20:00|4194.27|4193.67|4194.52|4193.92|4194.77|4194.17|4194.27|4193.67|55
1622791210000|2021-06-04 07:20:10|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|30
1622791220000|2021-06-04 07:20:20|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.39|4193.79|43
1622791230000|2021-06-04 07:20:30|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4
1622791240000|2021-06-04 07:20:40|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|30
1622791260000|2021-06-04 07:21:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|6
1622791270000|2021-06-04 07:21:10|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|27
1622791280000|2021-06-04 07:21:20|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|3
1622791290000|2021-06-04 07:21:30|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|17
1622791300000|2021-06-04 07:21:40|4194.27|4193.67|4194.27|4193.67|4194.52|4193.92|4194.02|4193.42|158
1622791310000|2021-06-04 07:21:50|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|35
1622791320000|2021-06-04 07:22:00|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|104
1622791330000|2021-06-04 07:22:10|4194.39|4193.79|4194.52|4193.92|4194.77|4194.17|4194.27|4193.67|45
1622791340000|2021-06-04 07:22:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|14
1622791350000|2021-06-04 07:22:30|||||||||46
1622791360000|2021-06-04 07:22:40|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.02|4193.42|30
1622791370000|2021-06-04 07:22:50|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.64|4194.04|60
1622791380000|2021-06-04 07:23:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|38
1622791390000|2021-06-04 07:23:10|4195.27|4194.67|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|153
1622791400000|2021-06-04 07:23:20|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|49
1622791410000|2021-06-04 07:23:30|4195.14|4194.54|4195.52|4194.92|4195.52|4194.92|4195.14|4194.54|40
1622791420000|2021-06-04 07:23:40|4195.39|4194.79|4195.02|4194.42|4195.52|4194.92|4195.02|4194.42|37
1622791430000|2021-06-04 07:23:50|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|21
1622791440000|2021-06-04 07:24:00|4195.14|4194.54|4194.77|4194.17|4195.27|4194.67|4194.77|4194.17|24
1622791450000|2021-06-04 07:24:10|4195.02|4194.42|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|18
1622791460000|2021-06-04 07:24:20|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|20
1622791470000|2021-06-04 07:24:30|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|26
1622791480000|2021-06-04 07:24:40|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|61
1622791490000|2021-06-04 07:24:50|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|14
1622791500000|2021-06-04 07:25:00|||||||||6
1622791510000|2021-06-04 07:25:10|4195.02|4194.42|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|14
1622791520000|2021-06-04 07:25:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|40
1622791530000|2021-06-04 07:25:30|4194.52|4193.92|4194.52|4193.92|4194.64|4194.04|4194.27|4193.67|47
1622791540000|2021-06-04 07:25:40|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.27|4193.67|43
1622791550000|2021-06-04 07:25:50|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|16
1622791560000|2021-06-04 07:26:00|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|11
1622791570000|2021-06-04 07:26:10|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|23
1622791590000|2021-06-04 07:26:30|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|28
1622791600000|2021-06-04 07:26:40|4193.89|4193.29|4193.52|4192.92|4193.89|4193.29|4193.52|4192.92|100
1622791610000|2021-06-04 07:26:50|||||||||63
1622791620000|2021-06-04 07:27:00|4193.27|4192.67|4193.77|4193.17|4193.77|4193.17|4193.27|4192.67|28
1622791630000|2021-06-04 07:27:10|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|51
1622791640000|2021-06-04 07:27:20|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|32
1622791650000|2021-06-04 07:27:30|4193.27|4192.67|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|29
1622791660000|2021-06-04 07:27:40|4193.39|4192.79|4194.02|4193.42|4194.02|4193.42|4193.39|4192.79|45
1622791670000|2021-06-04 07:27:50|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|47
1622791680000|2021-06-04 07:28:00|4193.77|4193.17|4194.27|4193.67|4194.27|4193.67|4193.77|4193.17|41
1622791690000|2021-06-04 07:28:10|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|62
1622791700000|2021-06-04 07:28:20|4194.89|4194.29|4194.77|4194.17|4195.27|4194.67|4194.77|4194.17|68
1622791720000|2021-06-04 07:28:40|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|37
1622791730000|2021-06-04 07:28:50|4194.64|4194.04|4194.27|4193.67|4194.77|4194.17|4194.27|4193.67|41
1622791740000|2021-06-04 07:29:00|4194.39|4193.79|4194.52|4193.92|4194.64|4194.04|4194.27|4193.67|59
1622791750000|2021-06-04 07:29:10|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|8
1622791760000|2021-06-04 07:29:20|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|18
1622791770000|2021-06-04 07:29:30|||||||||6
1622791780000|2021-06-04 07:29:40|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|23
1622791790000|2021-06-04 07:29:50|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|23
1622791800000|2021-06-04 07:30:00|4195.02|4194.42|4194.27|4193.67|4195.27|4194.67|4194.27|4193.67|61
1622791810000|2021-06-04 07:30:10|4194.39|4193.79|4195.02|4194.42|4195.02|4194.42|4194.39|4193.79|73
1622791820000|2021-06-04 07:30:20|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|36
1622791830000|2021-06-04 07:30:30|4195.52|4194.92|4196.02|4195.42|4196.27|4195.67|4195.52|4194.92|162
1622791840000|2021-06-04 07:30:40|4196.14|4195.54|4196.39|4195.79|4196.52|4195.92|4196.02|4195.42|71
1622791850000|2021-06-04 07:30:50|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|22
1622791860000|2021-06-04 07:31:00|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|86
1622791870000|2021-06-04 07:31:10|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|114
1622791880000|2021-06-04 07:31:20|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|267
1622791890000|2021-06-04 07:31:30|4197.39|4196.79|4197.52|4196.92|4197.77|4197.17|4197.39|4196.79|90
1622791900000|2021-06-04 07:31:40|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|33
1622791910000|2021-06-04 07:31:50|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|78
1622791920000|2021-06-04 07:32:00|4197.39|4196.79|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|23
1622791930000|2021-06-04 07:32:10|4197.39|4196.79|4197.52|4196.92|4197.64|4197.04|4197.39|4196.79|31
1622791940000|2021-06-04 07:32:20|4197.27|4196.67|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|57
1622791950000|2021-06-04 07:32:30|4197.27|4196.67|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|36
1622791960000|2021-06-04 07:32:40|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|44
1622791970000|2021-06-04 07:32:50|4197.77|4197.17|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|126
1622791980000|2021-06-04 07:33:00|4197.77|4197.17|4197.52|4196.92|4197.89|4197.29|4197.52|4196.92|60
1622791990000|2021-06-04 07:33:10|4197.27|4196.67|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|33
1622792000000|2021-06-04 07:33:20|||||||||3
1622792010000|2021-06-04 07:33:30|4197.39|4196.79|4197.52|4196.92|4197.77|4197.17|4197.39|4196.79|50
1622792020000|2021-06-04 07:33:40|4197.64|4197.04|4197.52|4196.92|4197.64|4197.04|4197.27|4196.67|13
1622792030000|2021-06-04 07:33:50|4197.39|4196.79|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|17
1622792040000|2021-06-04 07:34:00|4197.39|4196.79|4197.02|4196.42|4197.52|4196.92|4197.02|4196.42|33
1622792050000|2021-06-04 07:34:10|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|35
1622792060000|2021-06-04 07:34:20|4196.27|4195.67|4196.27|4195.67|4196.39|4195.79|4196.27|4195.67|63
1622792070000|2021-06-04 07:34:30|||||||||14
1622792080000|2021-06-04 07:34:40|4196.39|4195.79|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|48
1622792090000|2021-06-04 07:34:50|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|9
1622792100000|2021-06-04 07:35:00|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|36
1622792110000|2021-06-04 07:35:10|||||||||7
1622792120000|2021-06-04 07:35:20|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|57
1622792130000|2021-06-04 07:35:30|4196.77|4196.17|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|32
1622792140000|2021-06-04 07:35:40|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|28
1622792150000|2021-06-04 07:35:50|4196.39|4195.79|4196.27|4195.67|4196.39|4195.79|4196.27|4195.67|7
1622792160000|2021-06-04 07:36:00|4196.14|4195.54|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|31
1622792170000|2021-06-04 07:36:10|4196.14|4195.54|4196.02|4195.42|4196.14|4195.54|4196.02|4195.42|34
1622792180000|2021-06-04 07:36:20|4196.14|4195.54|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|28
1622792190000|2021-06-04 07:36:30|4196.14|4195.54|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|22
1622792200000|2021-06-04 07:36:40|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|27
1622792210000|2021-06-04 07:36:50|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|18
1622792220000|2021-06-04 07:37:00|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|76
1622792230000|2021-06-04 07:37:10|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|7
1622792240000|2021-06-04 07:37:20|||||||||1
1622792250000|2021-06-04 07:37:30|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|18
1622792260000|2021-06-04 07:37:40|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.89|4195.29|5
1622792270000|2021-06-04 07:37:50|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|18
1622792280000|2021-06-04 07:38:00|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|26
1622792290000|2021-06-04 07:38:10|4195.89|4195.29|4196.02|4195.42|4196.27|4195.67|4195.89|4195.29|50
1622792300000|2021-06-04 07:38:20|4196.14|4195.54|4196.14|4195.54|4196.39|4195.79|4196.14|4195.54|44
1622792310000|2021-06-04 07:38:30|4196.02|4195.42|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|50
1622792320000|2021-06-04 07:38:40|4196.27|4195.67|4196.27|4195.67|4196.52|4195.92|4196.02|4195.42|46
1622792330000|2021-06-04 07:38:50|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|39
1622792340000|2021-06-04 07:39:00|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|113
1622792350000|2021-06-04 07:39:10|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|39
1622792360000|2021-06-04 07:39:20|4196.64|4196.04|4197.02|4196.42|4197.02|4196.42|4196.64|4196.04|31
1622792370000|2021-06-04 07:39:30|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|23
1622792380000|2021-06-04 07:39:40|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|31
1622792390000|2021-06-04 07:39:50|4196.64|4196.04|4196.52|4195.92|4196.64|4196.04|4196.52|4195.92|15
1622792400000|2021-06-04 07:40:00|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|48
1622792410000|2021-06-04 07:40:10|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|35
1622792420000|2021-06-04 07:40:20|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|12
1622792430000|2021-06-04 07:40:30|4196.39|4195.79|4196.77|4196.17|4196.77|4196.17|4196.27|4195.67|28
1622792440000|2021-06-04 07:40:40|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|46
1622792450000|2021-06-04 07:40:50|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|32
1622792460000|2021-06-04 07:41:00|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|33
1622792480000|2021-06-04 07:41:20|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|26
1622792490000|2021-06-04 07:41:30|4196.89|4196.29|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|10
1622792500000|2021-06-04 07:41:40|||||||||2
1622792510000|2021-06-04 07:41:50|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|8
1622792520000|2021-06-04 07:42:00|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|29
1622792530000|2021-06-04 07:42:10|4197.27|4196.67|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|82
1622792540000|2021-06-04 07:42:20|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|28
1622792550000|2021-06-04 07:42:30|4197.64|4197.04|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|38
1622792560000|2021-06-04 07:42:40|||||||||38
1622792570000|2021-06-04 07:42:50|4197.39|4196.79|4197.27|4196.67|4197.39|4196.79|4197.27|4196.67|13
1622792580000|2021-06-04 07:43:00|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|21
1622792590000|2021-06-04 07:43:10|4197.52|4196.92|4197.77|4197.17|4197.77|4197.17|4197.52|4196.92|32
1622792600000|2021-06-04 07:43:20|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|34
1622792610000|2021-06-04 07:43:30|||||||||1
1622792620000|2021-06-04 07:43:40|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|26
1622792630000|2021-06-04 07:43:50|4197.02|4196.42|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|62
1622792640000|2021-06-04 07:44:00|4196.39|4195.79|4196.77|4196.17|4196.77|4196.17|4196.39|4195.79|39
1622792650000|2021-06-04 07:44:10|4196.64|4196.04|4196.27|4195.67|4196.64|4196.04|4196.27|4195.67|3
1622792660000|2021-06-04 07:44:20|4196.02|4195.42|4196.14|4195.54|4196.27|4195.67|4196.02|4195.42|65
1622792670000|2021-06-04 07:44:30|4196.02|4195.42|4195.77|4195.17|4196.27|4195.67|4195.77|4195.17|32
1622792680000|2021-06-04 07:44:40|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.64|4195.04|54
1622792690000|2021-06-04 07:44:50|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|18
1622792700000|2021-06-04 07:45:00|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.77|4195.17|37
1622792710000|2021-06-04 07:45:10|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|64
1622792730000|2021-06-04 07:45:30|4195.64|4195.04|4195.39|4194.79|4195.64|4195.04|4195.39|4194.79|33
1622792740000|2021-06-04 07:45:40|4195.27|4194.67|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|44
1622792750000|2021-06-04 07:45:50|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|41
1622792760000|2021-06-04 07:46:00|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|27
1622792780000|2021-06-04 07:46:20|4195.52|4194.92|4195.14|4194.54|4195.52|4194.92|4195.02|4194.42|31
1622792790000|2021-06-04 07:46:30|4195.02|4194.42|4195.27|4194.67|4195.39|4194.79|4195.02|4194.42|34
1622792800000|2021-06-04 07:46:40|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|37
1622792810000|2021-06-04 07:46:50|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|39
1622792820000|2021-06-04 07:47:00|4195.64|4195.04|4196.02|4195.42|4196.02|4195.42|4195.64|4195.04|52
1622792830000|2021-06-04 07:47:10|4195.77|4195.17|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|8
1622792860000|2021-06-04 07:47:40|||||||||1
1622792870000|2021-06-04 07:47:50|||||||||3
1622792880000|2021-06-04 07:48:00|4196.14|4195.54|4195.27|4194.67|4196.14|4195.54|4195.27|4194.67|86
1622792890000|2021-06-04 07:48:10|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|13
1622792920000|2021-06-04 07:48:40|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|23
1622792940000|2021-06-04 07:49:00|4196.02|4195.42|4195.52|4194.92|4196.02|4195.42|4195.27|4194.67|98
1622792950000|2021-06-04 07:49:10|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|9
1622792960000|2021-06-04 07:49:20|4195.39|4194.79|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|7
1622792970000|2021-06-04 07:49:30|||||||||2
1622792980000|2021-06-04 07:49:40|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|11
1622792990000|2021-06-04 07:49:50|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|20
1622793000000|2021-06-04 07:50:00|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|50
1622793010000|2021-06-04 07:50:10|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|12
1622793020000|2021-06-04 07:50:20|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|41
1622793030000|2021-06-04 07:50:30|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|10
1622793040000|2021-06-04 07:50:40|||||||||13
1622793050000|2021-06-04 07:50:50|||||||||2
1622793060000|2021-06-04 07:51:00|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|29
1622793070000|2021-06-04 07:51:10|4196.02|4195.42|4195.89|4195.29|4196.02|4195.42|4195.77|4195.17|33
1622793080000|2021-06-04 07:51:20|4195.77|4195.17|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|30
1622793090000|2021-06-04 07:51:30|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|4195.39|4194.79|13
1622793100000|2021-06-04 07:51:40|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|28
1622793110000|2021-06-04 07:51:50|4195.89|4195.29|4195.52|4194.92|4195.89|4195.29|4195.52|4194.92|77
1622793120000|2021-06-04 07:52:00|4195.77|4195.17|4195.27|4194.67|4195.77|4195.17|4195.27|4194.67|34
1622793130000|2021-06-04 07:52:10|||||||||4
1622793140000|2021-06-04 07:52:20|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|53
1622793150000|2021-06-04 07:52:30|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|11
1622793170000|2021-06-04 07:52:50|||||||||77
1622793180000|2021-06-04 07:53:00|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|51
1622793190000|2021-06-04 07:53:10|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|21
1622793200000|2021-06-04 07:53:20|||||||||5
1622793210000|2021-06-04 07:53:30|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|116
1622793220000|2021-06-04 07:53:40|4194.64|4194.04|4194.27|4193.67|4194.64|4194.04|4194.27|4193.67|45
1622793230000|2021-06-04 07:53:50|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|4
1622793240000|2021-06-04 07:54:00|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|34
1622793250000|2021-06-04 07:54:10|4194.39|4193.79|4194.39|4193.79|4194.52|4193.92|4194.27|4193.67|58
1622793260000|2021-06-04 07:54:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|11
1622793270000|2021-06-04 07:54:30|4194.39|4193.79|4194.02|4193.42|4194.39|4193.79|4194.02|4193.42|17
1622793280000|2021-06-04 07:54:40|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|11
1622793290000|2021-06-04 07:54:50|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|15
1622793300000|2021-06-04 07:55:00|4194.39|4193.79|4194.52|4193.92|4194.77|4194.17|4194.27|4193.67|70
1622793310000|2021-06-04 07:55:10|4194.64|4194.04|4194.27|4193.67|4194.64|4194.04|4194.27|4193.67|25
1622793320000|2021-06-04 07:55:20|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|3
1622793330000|2021-06-04 07:55:30|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|9
1622793340000|2021-06-04 07:55:40|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|20
1622793350000|2021-06-04 07:55:50|||||||||5
1622793360000|2021-06-04 07:56:00|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|16
1622793370000|2021-06-04 07:56:10|4194.52|4193.92|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|24
1622793380000|2021-06-04 07:56:20|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|2
1622793390000|2021-06-04 07:56:30|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|22
1622793400000|2021-06-04 07:56:40|4194.39|4193.79|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|7
1622793410000|2021-06-04 07:56:50|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|10
1622793420000|2021-06-04 07:57:00|4194.39|4193.79|4194.02|4193.42|4194.39|4193.79|4194.02|4193.42|82
1622793430000|2021-06-04 07:57:10|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|10
1622793440000|2021-06-04 07:57:20|4193.89|4193.29|4193.52|4192.92|4193.89|4193.29|4193.52|4192.92|31
1622793450000|2021-06-04 07:57:30|||||||||24
1622793460000|2021-06-04 07:57:40|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|23
1622793470000|2021-06-04 07:57:50|4193.39|4192.79|4193.77|4193.17|4193.77|4193.17|4193.27|4192.67|17
1622793480000|2021-06-04 07:58:00|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|10
1622793490000|2021-06-04 07:58:10|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|47
1622793500000|2021-06-04 07:58:20|4193.89|4193.29|4193.52|4192.92|4193.89|4193.29|4193.52|4192.92|26
1622793510000|2021-06-04 07:58:30|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|20
1622793530000|2021-06-04 07:58:50|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|12
1622793540000|2021-06-04 07:59:00|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|49
1622793550000|2021-06-04 07:59:10|||||||||1
1622793560000|2021-06-04 07:59:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|36
1622793570000|2021-06-04 07:59:30|4193.39|4192.79|4193.52|4192.92|4193.77|4193.17|4193.27|4192.67|32
1622793580000|2021-06-04 07:59:40|||||||||5
1622793590000|2021-06-04 07:59:50|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|26
1622793600000|2021-06-04 08:00:00|4193.27|4192.67|4194.02|4193.42|4194.02|4193.42|4193.27|4192.67|72
1622793610000|2021-06-04 08:00:10|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|124
1622793620000|2021-06-04 08:00:20|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4193.77|4193.17|49
1622793630000|2021-06-04 08:00:30|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|10
1622793640000|2021-06-04 08:00:40|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|10
1622793650000|2021-06-04 08:00:50|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|20
1622793660000|2021-06-04 08:01:00|4193.77|4193.17|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|17
1622793670000|2021-06-04 08:01:10|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|14
1622793680000|2021-06-04 08:01:20|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|29
1622793690000|2021-06-04 08:01:30|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|15
1622793700000|2021-06-04 08:01:40|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4193.89|4193.29|49
1622793710000|2021-06-04 08:01:50|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|10
1622793720000|2021-06-04 08:02:00|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|8
1622793730000|2021-06-04 08:02:10|||||||||12
1622793740000|2021-06-04 08:02:20|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|32
1622793750000|2021-06-04 08:02:30|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|5
1622793770000|2021-06-04 08:02:50|4193.89|4193.29|4194.02|4193.42|4194.14|4193.54|4193.89|4193.29|35
1622793780000|2021-06-04 08:03:00|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.14|4193.54|57
1622793790000|2021-06-04 08:03:10|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.27|4193.67|58
1622793800000|2021-06-04 08:03:20|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|18
1622793810000|2021-06-04 08:03:30|||||||||10
1622793820000|2021-06-04 08:03:40|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|30
1622793830000|2021-06-04 08:03:50|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4193.77|4193.17|24
1622793840000|2021-06-04 08:04:00|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|15
1622793850000|2021-06-04 08:04:10|4193.52|4192.92|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|29
1622793860000|2021-06-04 08:04:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|7
1622793870000|2021-06-04 08:04:30|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|19
1622793880000|2021-06-04 08:04:40|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|36
1622793890000|2021-06-04 08:04:50|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|0
1622793900000|2021-06-04 08:05:00|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|25
1622793910000|2021-06-04 08:05:10|4193.14|4192.54|4192.64|4192.04|4193.27|4192.67|4192.64|4192.04|49
1622793920000|2021-06-04 08:05:20|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|32
1622793930000|2021-06-04 08:05:30|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|48
1622793940000|2021-06-04 08:05:40|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|68
1622793950000|2021-06-04 08:05:50|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|24
1622793960000|2021-06-04 08:06:00|4192.52|4191.92|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|47
1622793970000|2021-06-04 08:06:10|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|11
1622793980000|2021-06-04 08:06:20|4192.89|4192.29|4193.27|4192.67|4193.27|4192.67|4192.89|4192.29|68
1622793990000|2021-06-04 08:06:30|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|27
1622794000000|2021-06-04 08:06:40|4193.39|4192.79|4193.02|4192.42|4193.39|4192.79|4193.02|4192.42|74
1622794010000|2021-06-04 08:06:50|4193.14|4192.54|4192.77|4192.17|4193.14|4192.54|4192.52|4191.92|51
1622794020000|2021-06-04 08:07:00|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|15
1622794030000|2021-06-04 08:07:10|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|34
1622794040000|2021-06-04 08:07:20|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|26
1622794050000|2021-06-04 08:07:30|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|25
1622794060000|2021-06-04 08:07:40|||||||||3
1622794070000|2021-06-04 08:07:50|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|41
1622794080000|2021-06-04 08:08:00|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|26
1622794090000|2021-06-04 08:08:10|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|3
1622794100000|2021-06-04 08:08:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|26
1622794110000|2021-06-04 08:08:30|||||||||39
1622794120000|2021-06-04 08:08:40|||||||||9
1622794130000|2021-06-04 08:08:50|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|42
1622794140000|2021-06-04 08:09:00|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|31
1622794160000|2021-06-04 08:09:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|42
1622794170000|2021-06-04 08:09:30|||||||||2
1622794190000|2021-06-04 08:09:50|4194.39|4193.79|4194.02|4193.42|4194.39|4193.79|4194.02|4193.42|100
1622794200000|2021-06-04 08:10:00|4193.89|4193.29|4194.02|4193.42|4194.14|4193.54|4193.89|4193.29|65
1622794210000|2021-06-04 08:10:10|||||||||1
1622794220000|2021-06-04 08:10:20|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|76
1622794230000|2021-06-04 08:10:30|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|15
1622794240000|2021-06-04 08:10:40|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|24
1622794250000|2021-06-04 08:10:50|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|5
1622794260000|2021-06-04 08:11:00|4193.39|4192.79|4193.52|4192.92|4193.77|4193.17|4193.39|4192.79|55
1622794270000|2021-06-04 08:11:10|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|50
1622794280000|2021-06-04 08:11:20|4193.64|4193.04|4193.77|4193.17|4194.02|4193.42|4193.52|4192.92|83
1622794290000|2021-06-04 08:11:30|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|9
1622794300000|2021-06-04 08:11:40|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|20
1622794310000|2021-06-04 08:11:50|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|35
1622794320000|2021-06-04 08:12:00|4194.39|4193.79|4194.52|4193.92|4194.77|4194.17|4194.27|4193.67|60
1622794330000|2021-06-04 08:12:10|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|32
1622794340000|2021-06-04 08:12:20|4194.77|4194.17|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|19
1622794350000|2021-06-04 08:12:30|4194.64|4194.04|4194.77|4194.17|4195.02|4194.42|4194.64|4194.04|27
1622794360000|2021-06-04 08:12:40|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|19
1622794370000|2021-06-04 08:12:50|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|42
1622794380000|2021-06-04 08:13:00|||||||||4
1622794390000|2021-06-04 08:13:10|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|22
1622794400000|2021-06-04 08:13:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|22
1622794410000|2021-06-04 08:13:30|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|17
1622794420000|2021-06-04 08:13:40|4194.77|4194.17|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|11
1622794430000|2021-06-04 08:13:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|6
1622794440000|2021-06-04 08:14:00|||||||||1
1622794450000|2021-06-04 08:14:10|||||||||39
1622794460000|2021-06-04 08:14:20|||||||||2
1622794470000|2021-06-04 08:14:30|4194.89|4194.29|4194.52|4193.92|4194.89|4194.29|4194.52|4193.92|44
1622794480000|2021-06-04 08:14:40|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|47
1622794490000|2021-06-04 08:14:50|||||||||2
1622794500000|2021-06-04 08:15:00|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|27
1622794510000|2021-06-04 08:15:10|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|4
1622794520000|2021-06-04 08:15:20|4194.89|4194.29|4195.14|4194.54|4195.27|4194.67|4194.89|4194.29|22
1622794530000|2021-06-04 08:15:30|4195.02|4194.42|4195.52|4194.92|4195.52|4194.92|4195.02|4194.42|32
1622794540000|2021-06-04 08:15:40|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|34
1622794550000|2021-06-04 08:15:50|4195.64|4195.04|4196.27|4195.67|4196.52|4195.92|4195.64|4195.04|129
1622794560000|2021-06-04 08:16:00|4196.39|4195.79|4196.77|4196.17|4197.02|4196.42|4196.39|4195.79|77
1622794570000|2021-06-04 08:16:10|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|71
1622794580000|2021-06-04 08:16:20|4196.89|4196.29|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|15
1622794590000|2021-06-04 08:16:30|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|28
1622794600000|2021-06-04 08:16:40|4197.14|4196.54|4197.14|4196.54|4197.27|4196.67|4197.02|4196.42|25
1622794610000|2021-06-04 08:16:50|4197.02|4196.42|4196.77|4196.17|4197.27|4196.67|4196.77|4196.17|19
1622794620000|2021-06-04 08:17:00|4197.02|4196.42|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|48
1622794630000|2021-06-04 08:17:10|4196.77|4196.17|4196.52|4195.92|4196.89|4196.29|4196.52|4195.92|82
1622794640000|2021-06-04 08:17:20|||||||||5
1622794650000|2021-06-04 08:17:30|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|21
1622794660000|2021-06-04 08:17:40|4196.52|4195.92|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|13
1622794670000|2021-06-04 08:17:50|4196.64|4196.04|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|58
1622794680000|2021-06-04 08:18:00|4196.64|4196.04|4196.27|4195.67|4196.77|4196.17|4196.27|4195.67|66
1622794690000|2021-06-04 08:18:10|4196.02|4195.42|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|32
1622794700000|2021-06-04 08:18:20|4196.14|4195.54|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|3
1622794710000|2021-06-04 08:18:30|4195.77|4195.17|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|32
1622794720000|2021-06-04 08:18:40|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|13
1622794730000|2021-06-04 08:18:50|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|60
1622794740000|2021-06-04 08:19:00|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4194.77|4194.17|35
1622794760000|2021-06-04 08:19:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4194.77|4194.17|108
1622794770000|2021-06-04 08:19:30|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|24
1622794780000|2021-06-04 08:19:40|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|84
1622794790000|2021-06-04 08:19:50|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|8
1622794800000|2021-06-04 08:20:00|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|45
1622794810000|2021-06-04 08:20:10|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|18
1622794820000|2021-06-04 08:20:20|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|28
1622794830000|2021-06-04 08:20:30|||||||||7
1622794840000|2021-06-04 08:20:40|||||||||2
1622794850000|2021-06-04 08:20:50|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|17
1622794860000|2021-06-04 08:21:00|||||||||4
1622794870000|2021-06-04 08:21:10|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|15
1622794880000|2021-06-04 08:21:20|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|10
1622794890000|2021-06-04 08:21:30|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|18
1622794900000|2021-06-04 08:21:40|||||||||5
1622794920000|2021-06-04 08:22:00|4195.02|4194.42|4195.14|4194.54|4195.27|4194.67|4195.02|4194.42|66
1622794930000|2021-06-04 08:22:10|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|6
1622794940000|2021-06-04 08:22:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|35
1622794950000|2021-06-04 08:22:30|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|50
1622794960000|2021-06-04 08:22:40|||||||||1
1622794970000|2021-06-04 08:22:50|||||||||46
1622794980000|2021-06-04 08:23:00|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|7
1622794990000|2021-06-04 08:23:10|4194.77|4194.17|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|38
1622795000000|2021-06-04 08:23:20|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|40
1622795010000|2021-06-04 08:23:30|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|10
1622795020000|2021-06-04 08:23:40|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|26
1622795030000|2021-06-04 08:23:50|4194.89|4194.29|4194.89|4194.29|4195.02|4194.42|4194.89|4194.29|28
1622795040000|2021-06-04 08:24:00|4194.77|4194.17|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|17
1622795050000|2021-06-04 08:24:10|4194.52|4193.92|4194.02|4193.42|4194.52|4193.92|4194.02|4193.42|53
1622795060000|2021-06-04 08:24:20|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|40
1622795070000|2021-06-04 08:24:30|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|3
1622795080000|2021-06-04 08:24:40|4193.77|4193.17|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|34
1622795090000|2021-06-04 08:24:50|4194.02|4193.42|4193.89|4193.29|4194.02|4193.42|4193.77|4193.17|30
1622795100000|2021-06-04 08:25:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|20
1622795110000|2021-06-04 08:25:10|4193.77|4193.17|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|52
1622795120000|2021-06-04 08:25:20|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|19
1622795130000|2021-06-04 08:25:30|4193.89|4193.29|4193.39|4192.79|4193.89|4193.29|4193.27|4192.67|58
1622795140000|2021-06-04 08:25:40|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|27
1622795150000|2021-06-04 08:25:50|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|20
1622795160000|2021-06-04 08:26:00|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|14
1622795170000|2021-06-04 08:26:10|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|105
1622795180000|2021-06-04 08:26:20|||||||||1
1622795190000|2021-06-04 08:26:30|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|5
1622795200000|2021-06-04 08:26:40|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|13
1622795210000|2021-06-04 08:26:50|4193.64|4193.04|4193.27|4192.67|4193.77|4193.17|4193.27|4192.67|52
1622795220000|2021-06-04 08:27:00|4193.02|4192.42|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|46
1622795230000|2021-06-04 08:27:10|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|110
1622795240000|2021-06-04 08:27:20|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|64
1622795250000|2021-06-04 08:27:30|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|35
1622795260000|2021-06-04 08:27:40|||||||||120
1622795290000|2021-06-04 08:28:10|||||||||24
1622795310000|2021-06-04 08:28:30|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|45
1622795320000|2021-06-04 08:28:40|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|25
1622795330000|2021-06-04 08:28:50|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|15
1622795340000|2021-06-04 08:29:00|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|11
1622795350000|2021-06-04 08:29:10|||||||||1
1622795360000|2021-06-04 08:29:20|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.27|4192.67|11
1622795370000|2021-06-04 08:29:30|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|21
1622795380000|2021-06-04 08:29:40|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|19
1622795390000|2021-06-04 08:29:50|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|44
1622795400000|2021-06-04 08:30:00|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|49
1622795410000|2021-06-04 08:30:10|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|4
1622795420000|2021-06-04 08:30:20|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|41
1622795430000|2021-06-04 08:30:30|||||||||3
1622795440000|2021-06-04 08:30:40|||||||||2
1622795450000|2021-06-04 08:30:50|4193.39|4192.79|4193.77|4193.17|4194.02|4193.42|4193.39|4192.79|57
1622795460000|2021-06-04 08:31:00|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.52|4192.92|50
1622795470000|2021-06-04 08:31:10|4194.02|4193.42|4194.02|4193.42|4194.27|4193.67|4193.77|4193.17|122
1622795480000|2021-06-04 08:31:20|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|23
1622795490000|2021-06-04 08:31:30|4193.77|4193.17|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|22
1622795500000|2021-06-04 08:31:40|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|43
1622795510000|2021-06-04 08:31:50|4193.77|4193.17|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|8
1622795520000|2021-06-04 08:32:00|4193.64|4193.04|4193.52|4192.92|4193.77|4193.17|4193.52|4192.92|52
1622795540000|2021-06-04 08:32:20|||||||||1
1622795550000|2021-06-04 08:32:30|||||||||1
1622795570000|2021-06-04 08:32:50|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|22
1622795580000|2021-06-04 08:33:00|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|41
1622795590000|2021-06-04 08:33:10|4193.27|4192.67|4192.52|4191.92|4193.27|4192.67|4192.52|4191.92|246
1622795600000|2021-06-04 08:33:20|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|37
1622795610000|2021-06-04 08:33:30|||||||||5
1622795620000|2021-06-04 08:33:40|||||||||5
1622795630000|2021-06-04 08:33:50|||||||||12
1622795640000|2021-06-04 08:34:00|4192.64|4192.04|4193.02|4192.42|4193.02|4192.42|4192.52|4191.92|105
1622795650000|2021-06-04 08:34:10|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|15
1622795660000|2021-06-04 08:34:20|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|3
1622795670000|2021-06-04 08:34:30|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|12
1622795680000|2021-06-04 08:34:40|4192.89|4192.29|4192.39|4191.79|4192.89|4192.29|4192.27|4191.67|65
1622795690000|2021-06-04 08:34:50|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|36
1622795700000|2021-06-04 08:35:00|||||||||23
1622795710000|2021-06-04 08:35:10|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|13
1622795720000|2021-06-04 08:35:20|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|36
1622795730000|2021-06-04 08:35:30|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|26
1622795740000|2021-06-04 08:35:40|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|14
1622795750000|2021-06-04 08:35:50|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|25
1622795760000|2021-06-04 08:36:00|4192.89|4192.29|4193.27|4192.67|4193.27|4192.67|4192.77|4192.17|30
1622795770000|2021-06-04 08:36:10|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|15
1622795780000|2021-06-04 08:36:20|4193.27|4192.67|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|31
1622795790000|2021-06-04 08:36:30|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|10
1622795800000|2021-06-04 08:36:40|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|18
1622795810000|2021-06-04 08:36:50|4192.89|4192.29|4192.52|4191.92|4192.89|4192.29|4192.52|4191.92|59
1622795820000|2021-06-04 08:37:00|||||||||40
1622795830000|2021-06-04 08:37:10|||||||||2
1622795840000|2021-06-04 08:37:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|33
1622795850000|2021-06-04 08:37:30|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|23
1622795860000|2021-06-04 08:37:40|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|22
1622795870000|2021-06-04 08:37:50|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|15
1622795880000|2021-06-04 08:38:00|4192.89|4192.29|4192.52|4191.92|4193.02|4192.42|4192.52|4191.92|26
1622795890000|2021-06-04 08:38:10|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|24
1622795900000|2021-06-04 08:38:20|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|26
1622795910000|2021-06-04 08:38:30|4192.27|4191.67|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|27
1622795930000|2021-06-04 08:38:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|27
1622795940000|2021-06-04 08:39:00|||||||||4
1622795950000|2021-06-04 08:39:10|||||||||1
1622795960000|2021-06-04 08:39:20|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|60
1622795970000|2021-06-04 08:39:30|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|48
1622795980000|2021-06-04 08:39:40|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|135
1622795990000|2021-06-04 08:39:50|||||||||1
1622796000000|2021-06-04 08:40:00|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|30
1622796010000|2021-06-04 08:40:10|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|28
1622796020000|2021-06-04 08:40:20|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|121
1622796030000|2021-06-04 08:40:30|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|47
1622796050000|2021-06-04 08:40:50|4191.64|4191.04|4191.77|4191.17|4192.02|4191.42|4191.64|4191.04|114
1622796060000|2021-06-04 08:41:00|4191.52|4190.92|4191.64|4191.04|4191.64|4191.04|4191.52|4190.92|9
1622796070000|2021-06-04 08:41:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|12
1622796080000|2021-06-04 08:41:20|4191.52|4190.92|4191.64|4191.04|4191.77|4191.17|4191.52|4190.92|13
1622796090000|2021-06-04 08:41:30|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|20
1622796100000|2021-06-04 08:41:40|4191.64|4191.04|4191.64|4191.04|4191.77|4191.17|4191.52|4190.92|47
1622796110000|2021-06-04 08:41:50|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|20
1622796120000|2021-06-04 08:42:00|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|42
1622796140000|2021-06-04 08:42:20|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|16
1622796150000|2021-06-04 08:42:30|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|20
1622796160000|2021-06-04 08:42:40|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|15
1622796170000|2021-06-04 08:42:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|4
1622796180000|2021-06-04 08:43:00|||||||||3
1622796190000|2021-06-04 08:43:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|8
1622796200000|2021-06-04 08:43:20|4191.27|4190.67|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|49
1622796210000|2021-06-04 08:43:30|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.39|4190.79|9
1622796220000|2021-06-04 08:43:40|||||||||31
1622796230000|2021-06-04 08:43:50|4191.64|4191.04|4191.27|4190.67|4191.77|4191.17|4191.27|4190.67|67
1622796240000|2021-06-04 08:44:00|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|67
1622796250000|2021-06-04 08:44:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|12
1622796260000|2021-06-04 08:44:20|||||||||2
1622796270000|2021-06-04 08:44:30|||||||||9
1622796280000|2021-06-04 08:44:40|4191.64|4191.04|4191.77|4191.17|4191.89|4191.29|4191.64|4191.04|18
1622796290000|2021-06-04 08:44:50|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|14
1622796300000|2021-06-04 08:45:00|4191.39|4190.79|4191.77|4191.17|4191.77|4191.17|4191.39|4190.79|35
1622796310000|2021-06-04 08:45:10|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|24
1622796320000|2021-06-04 08:45:20|4191.39|4190.79|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|33
1622796330000|2021-06-04 08:45:30|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|29
1622796340000|2021-06-04 08:45:40|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|7
1622796350000|2021-06-04 08:45:50|4191.39|4190.79|4191.52|4190.92|4191.77|4191.17|4191.39|4190.79|12
1622796360000|2021-06-04 08:46:00|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|49
1622796370000|2021-06-04 08:46:10|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|12
1622796380000|2021-06-04 08:46:20|||||||||6
1622796400000|2021-06-04 08:46:40|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|14
1622796410000|2021-06-04 08:46:50|||||||||1
1622796420000|2021-06-04 08:47:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|21
1622796430000|2021-06-04 08:47:10|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|25
1622796440000|2021-06-04 08:47:20|||||||||20
1622796450000|2021-06-04 08:47:30|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|47
1622796460000|2021-06-04 08:47:40|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|47
1622796470000|2021-06-04 08:47:50|||||||||1
1622796480000|2021-06-04 08:48:00|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|79
1622796490000|2021-06-04 08:48:10|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4192.77|4192.17|63
1622796500000|2021-06-04 08:48:20|||||||||2
1622796510000|2021-06-04 08:48:30|4193.27|4192.67|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|52
1622796520000|2021-06-04 08:48:40|4192.52|4191.92|4192.27|4191.67|4192.64|4192.04|4192.27|4191.67|47
1622796530000|2021-06-04 08:48:50|4192.39|4191.79|4192.64|4192.04|4192.77|4192.17|4192.39|4191.79|31
1622796540000|2021-06-04 08:49:00|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|24
1622796550000|2021-06-04 08:49:10|4192.64|4192.04|4191.77|4191.17|4192.64|4192.04|4191.77|4191.17|149
1622796560000|2021-06-04 08:49:20|||||||||7
1622796570000|2021-06-04 08:49:30|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|14
1622796580000|2021-06-04 08:49:40|||||||||21
1622796590000|2021-06-04 08:49:50|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|10
1622796600000|2021-06-04 08:50:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|23
1622796610000|2021-06-04 08:50:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|98
1622796620000|2021-06-04 08:50:20|4191.52|4190.92|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|38
1622796630000|2021-06-04 08:50:30|||||||||15
1622796640000|2021-06-04 08:50:40|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|11
1622796650000|2021-06-04 08:50:50|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|18
1622796660000|2021-06-04 08:51:00|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|10
1622796670000|2021-06-04 08:51:10|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|70
1622796680000|2021-06-04 08:51:20|||||||||1
1622796690000|2021-06-04 08:51:30|||||||||6
1622796700000|2021-06-04 08:51:40|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|28
1622796720000|2021-06-04 08:52:00|||||||||2
1622796740000|2021-06-04 08:52:20|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|21
1622796750000|2021-06-04 08:52:30|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|18
1622796760000|2021-06-04 08:52:40|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|151
1622796770000|2021-06-04 08:52:50|4190.77|4190.17|4191.02|4190.42|4191.27|4190.67|4190.77|4190.17|81
1622796780000|2021-06-04 08:53:00|4190.77|4190.17|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|77
1622796790000|2021-06-04 08:53:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|64
1622796800000|2021-06-04 08:53:20|||||||||1
1622796810000|2021-06-04 08:53:30|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|13
1622796820000|2021-06-04 08:53:40|||||||||2
1622796830000|2021-06-04 08:53:50|4190.89|4190.29|4191.27|4190.67|4191.27|4190.67|4190.89|4190.29|37
1622796840000|2021-06-04 08:54:00|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|24
1622796860000|2021-06-04 08:54:20|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|59
1622796870000|2021-06-04 08:54:30|4191.77|4191.17|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|41
1622796880000|2021-06-04 08:54:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|4
1622796890000|2021-06-04 08:54:50|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|60
1622796900000|2021-06-04 08:55:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|17
1622796910000|2021-06-04 08:55:10|||||||||4
1622796920000|2021-06-04 08:55:20|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|80
1622796930000|2021-06-04 08:55:30|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|12
1622796950000|2021-06-04 08:55:50|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|16
1622796960000|2021-06-04 08:56:00|4191.89|4191.29|4191.27|4190.67|4191.89|4191.29|4191.27|4190.67|91
1622796970000|2021-06-04 08:56:10|4191.39|4190.79|4191.64|4191.04|4191.64|4191.04|4191.39|4190.79|45
1622796980000|2021-06-04 08:56:20|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|10
1622796990000|2021-06-04 08:56:30|||||||||6
1622797000000|2021-06-04 08:56:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|36
1622797010000|2021-06-04 08:56:50|4192.14|4191.54|4192.52|4191.92|4192.52|4191.92|4192.14|4191.54|83
1622797020000|2021-06-04 08:57:00|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|33
1622797030000|2021-06-04 08:57:10|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.39|4191.79|3
1622797040000|2021-06-04 08:57:20|||||||||2
1622797050000|2021-06-04 08:57:30|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|10
1622797080000|2021-06-04 08:58:00|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.52|4191.92|93
1622797090000|2021-06-04 08:58:10|||||||||28
1622797100000|2021-06-04 08:58:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|14
1622797110000|2021-06-04 08:58:30|||||||||1
1622797120000|2021-06-04 08:58:40|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|8
1622797140000|2021-06-04 08:59:00|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|27
1622797150000|2021-06-04 08:59:10|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|0
1622797160000|2021-06-04 08:59:20|||||||||4
1622797170000|2021-06-04 08:59:30|4191.89|4191.29|4191.89|4191.29|4192.02|4191.42|4191.77|4191.17|16
1622797180000|2021-06-04 08:59:40|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|30
1622797190000|2021-06-04 08:59:50|||||||||1
1622797200000|2021-06-04 09:00:00|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|75
1622797210000|2021-06-04 09:00:10|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|23
1622797220000|2021-06-04 09:00:20|||||||||3
1622797230000|2021-06-04 09:00:30|||||||||11
1622797240000|2021-06-04 09:00:40|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|39
1622797250000|2021-06-04 09:00:50|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|46
1622797260000|2021-06-04 09:01:00|||||||||15
1622797270000|2021-06-04 09:01:10|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|19
1622797280000|2021-06-04 09:01:20|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|15
1622797290000|2021-06-04 09:01:30|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|10
1622797310000|2021-06-04 09:01:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|24
1622797320000|2021-06-04 09:02:00|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|46
1622797330000|2021-06-04 09:02:10|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|33
1622797340000|2021-06-04 09:02:20|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|5
1622797350000|2021-06-04 09:02:30|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|9
1622797370000|2021-06-04 09:02:50|4192.52|4191.92|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|26
1622797380000|2021-06-04 09:03:00|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|19
1622797400000|2021-06-04 09:03:20|4192.14|4191.54|4192.52|4191.92|4192.52|4191.92|4192.14|4191.54|42
1622797410000|2021-06-04 09:03:30|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|8
1622797420000|2021-06-04 09:03:40|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|0
1622797430000|2021-06-04 09:03:50|||||||||1
1622797440000|2021-06-04 09:04:00|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.02|4191.42|50
1622797450000|2021-06-04 09:04:10|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|37
1622797470000|2021-06-04 09:04:30|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|28
1622797480000|2021-06-04 09:04:40|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|19
1622797490000|2021-06-04 09:04:50|4192.02|4191.42|4192.52|4191.92|4192.52|4191.92|4192.02|4191.42|19
1622797500000|2021-06-04 09:05:00|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|10
1622797510000|2021-06-04 09:05:10|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|4
1622797520000|2021-06-04 09:05:20|4192.14|4191.54|4192.39|4191.79|4192.52|4191.92|4192.14|4191.54|63
1622797530000|2021-06-04 09:05:30|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|0
1622797540000|2021-06-04 09:05:40|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|23
1622797550000|2021-06-04 09:05:50|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.52|4190.92|20
1622797560000|2021-06-04 09:06:00|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|12
1622797570000|2021-06-04 09:06:10|4192.02|4191.42|4192.14|4191.54|4192.14|4191.54|4192.02|4191.42|52
1622797580000|2021-06-04 09:06:20|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|4
1622797590000|2021-06-04 09:06:30|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|23
1622797600000|2021-06-04 09:06:40|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|17
1622797610000|2021-06-04 09:06:50|||||||||1
1622797620000|2021-06-04 09:07:00|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|7
1622797630000|2021-06-04 09:07:10|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|73
1622797640000|2021-06-04 09:07:20|||||||||1
1622797660000|2021-06-04 09:07:40|4191.89|4191.29|4192.27|4191.67|4192.27|4191.67|4191.77|4191.17|120
1622797680000|2021-06-04 09:08:00|4192.77|4192.17|4192.39|4191.79|4192.77|4192.17|4192.39|4191.79|55
1622797690000|2021-06-04 09:08:10|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.02|4191.42|19
1622797700000|2021-06-04 09:08:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|9
1622797710000|2021-06-04 09:08:30|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|12
1622797720000|2021-06-04 09:08:40|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|15
1622797730000|2021-06-04 09:08:50|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4
1622797740000|2021-06-04 09:09:00|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|51
1622797750000|2021-06-04 09:09:10|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|56
1622797760000|2021-06-04 09:09:20|||||||||7
1622797770000|2021-06-04 09:09:30|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|16
1622797780000|2021-06-04 09:09:40|||||||||6
1622797790000|2021-06-04 09:09:50|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|34
1622797800000|2021-06-04 09:10:00|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|66
1622797810000|2021-06-04 09:10:10|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|49
1622797830000|2021-06-04 09:10:30|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|35
1622797840000|2021-06-04 09:10:40|||||||||3
1622797850000|2021-06-04 09:10:50|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|19
1622797860000|2021-06-04 09:11:00|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|16
1622797870000|2021-06-04 09:11:10|||||||||7
1622797880000|2021-06-04 09:11:20|||||||||2
1622797890000|2021-06-04 09:11:30|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|91
1622797900000|2021-06-04 09:11:40|||||||||31
1622797910000|2021-06-04 09:11:50|||||||||57
1622797920000|2021-06-04 09:12:00|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|37
1622797930000|2021-06-04 09:12:10|4194.39|4193.79|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|22
1622797940000|2021-06-04 09:12:20|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|11
1622797950000|2021-06-04 09:12:30|4194.14|4193.54|4194.14|4193.54|4194.27|4193.67|4194.14|4193.54|9
1622797960000|2021-06-04 09:12:40|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|13
1622797970000|2021-06-04 09:12:50|4194.14|4193.54|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|17
1622797980000|2021-06-04 09:13:00|4194.14|4193.54|4194.27|4193.67|4194.52|4193.92|4194.14|4193.54|98
1622797990000|2021-06-04 09:13:10|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|40
1622798000000|2021-06-04 09:13:20|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|12
1622798010000|2021-06-04 09:13:30|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|22
1622798020000|2021-06-04 09:13:40|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|54
1622798030000|2021-06-04 09:13:50|4193.89|4193.29|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|1
1622798040000|2021-06-04 09:14:00|||||||||3
1622798050000|2021-06-04 09:14:10|4193.89|4193.29|4194.02|4193.42|4194.27|4193.67|4193.89|4193.29|31
1622798060000|2021-06-04 09:14:20|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|25
1622798070000|2021-06-04 09:14:30|||||||||1
1622798080000|2021-06-04 09:14:40|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|13
1622798090000|2021-06-04 09:14:50|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|12
1622798100000|2021-06-04 09:15:00|4193.52|4192.92|4194.02|4193.42|4194.02|4193.42|4193.52|4192.92|84
1622798110000|2021-06-04 09:15:10|4194.14|4193.54|4193.77|4193.17|4194.14|4193.54|4193.77|4193.17|37
1622798120000|2021-06-04 09:15:20|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|12
1622798130000|2021-06-04 09:15:30|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|12
1622798140000|2021-06-04 09:15:40|||||||||2
1622798150000|2021-06-04 09:15:50|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|12
1622798160000|2021-06-04 09:16:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|8
1622798170000|2021-06-04 09:16:10|||||||||1
1622798180000|2021-06-04 09:16:20|4193.77|4193.17|4193.27|4192.67|4193.77|4193.17|4193.27|4192.67|51
1622798190000|2021-06-04 09:16:30|||||||||10
1622798200000|2021-06-04 09:16:40|||||||||17
1622798210000|2021-06-04 09:16:50|||||||||1
1622798220000|2021-06-04 09:17:00|4193.14|4192.54|4192.52|4191.92|4193.14|4192.54|4192.52|4191.92|61
1622798230000|2021-06-04 09:17:10|4192.64|4192.04|4193.02|4192.42|4193.02|4192.42|4192.64|4192.04|68
1622798240000|2021-06-04 09:17:20|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|14
1622798250000|2021-06-04 09:17:30|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|39
1622798260000|2021-06-04 09:17:40|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|19
1622798270000|2021-06-04 09:17:50|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|11
1622798280000|2021-06-04 09:18:00|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|15
1622798290000|2021-06-04 09:18:10|4192.77|4192.17|4193.27|4192.67|4193.27|4192.67|4192.77|4192.17|58
1622798300000|2021-06-04 09:18:20|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|13
1622798310000|2021-06-04 09:18:30|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|2
1622798320000|2021-06-04 09:18:40|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.77|4192.17|4
1622798330000|2021-06-04 09:18:50|4192.77|4192.17|4193.27|4192.67|4193.27|4192.67|4192.77|4192.17|29
1622798340000|2021-06-04 09:19:00|4193.02|4192.42|4193.14|4192.54|4193.27|4192.67|4193.02|4192.42|31
1622798350000|2021-06-04 09:19:10|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|2
1622798360000|2021-06-04 09:19:20|4192.77|4192.17|4192.02|4191.42|4192.77|4192.17|4192.02|4191.42|91
1622798370000|2021-06-04 09:19:30|4192.14|4191.54|4192.27|4191.67|4192.52|4191.92|4192.02|4191.42|79
1622798380000|2021-06-04 09:19:40|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|17
1622798390000|2021-06-04 09:19:50|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4191.77|4191.17|55
1622798400000|2021-06-04 09:20:00|4192.14|4191.54|4191.77|4191.17|4192.14|4191.54|4191.77|4191.17|15
1622798410000|2021-06-04 09:20:10|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|25
1622798420000|2021-06-04 09:20:20|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|45
1622798430000|2021-06-04 09:20:30|4191.14|4190.54|4190.77|4190.17|4191.27|4190.67|4190.77|4190.17|56
1622798440000|2021-06-04 09:20:40|||||||||26
1622798450000|2021-06-04 09:20:50|4191.02|4190.42|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|25
1622798460000|2021-06-04 09:21:00|4190.77|4190.17|4191.27|4190.67|4191.52|4190.92|4190.77|4190.17|88
1622798470000|2021-06-04 09:21:10|4191.14|4190.54|4191.77|4191.17|4191.77|4191.17|4191.02|4190.42|38
1622798480000|2021-06-04 09:21:20|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|39
1622798490000|2021-06-04 09:21:30|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|28
1622798500000|2021-06-04 09:21:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|13
1622798510000|2021-06-04 09:21:50|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|21
1622798520000|2021-06-04 09:22:00|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|42
1622798530000|2021-06-04 09:22:10|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|4
1622798540000|2021-06-04 09:22:20|4192.39|4191.79|4192.02|4191.42|4192.39|4191.79|4192.02|4191.42|35
1622798550000|2021-06-04 09:22:30|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|44
1622798560000|2021-06-04 09:22:40|4192.27|4191.67|4192.39|4191.79|4192.39|4191.79|4192.27|4191.67|35
1622798570000|2021-06-04 09:22:50|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.02|4191.42|101
1622798580000|2021-06-04 09:23:00|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|35
1622798590000|2021-06-04 09:23:10|4192.64|4192.04|4192.27|4191.67|4192.64|4192.04|4192.27|4191.67|21
1622798600000|2021-06-04 09:23:20|4192.02|4191.42|4192.14|4191.54|4192.14|4191.54|4192.02|4191.42|58
1622798610000|2021-06-04 09:23:30|4192.02|4191.42|4192.14|4191.54|4192.27|4191.67|4192.02|4191.42|3
1622798620000|2021-06-04 09:23:40|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|18
1622798630000|2021-06-04 09:23:50|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|13
1622798640000|2021-06-04 09:24:00|||||||||26
1622798650000|2021-06-04 09:24:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|9
1622798660000|2021-06-04 09:24:20|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|16
1622798670000|2021-06-04 09:24:30|4192.52|4191.92|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|47
1622798680000|2021-06-04 09:24:40|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|17
1622798690000|2021-06-04 09:24:50|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|17
1622798700000|2021-06-04 09:25:00|4192.77|4192.17|4193.02|4192.42|4193.27|4192.67|4192.77|4192.17|109
1622798710000|2021-06-04 09:25:10|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|14
1622798720000|2021-06-04 09:25:20|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|31
1622798730000|2021-06-04 09:25:30|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|23
1622798740000|2021-06-04 09:25:40|4193.52|4192.92|4193.02|4192.42|4193.52|4192.92|4193.02|4192.42|145
1622798750000|2021-06-04 09:25:50|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|4
1622798760000|2021-06-04 09:26:00|4192.77|4192.17|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|27
1622798770000|2021-06-04 09:26:10|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|58
1622798780000|2021-06-04 09:26:20|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|15
1622798790000|2021-06-04 09:26:30|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|8
1622798800000|2021-06-04 09:26:40|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|44
1622798810000|2021-06-04 09:26:50|||||||||3
1622798820000|2021-06-04 09:27:00|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.02|4191.42|25
1622798830000|2021-06-04 09:27:10|||||||||1
1622798840000|2021-06-04 09:27:20|||||||||3
1622798850000|2021-06-04 09:27:30|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|8
1622798870000|2021-06-04 09:27:50|||||||||1
1622798880000|2021-06-04 09:28:00|||||||||2
1622798890000|2021-06-04 09:28:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|17
1622798900000|2021-06-04 09:28:20|4192.52|4191.92|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|64
1622798910000|2021-06-04 09:28:30|4192.52|4191.92|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|6
1622798920000|2021-06-04 09:28:40|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|33
1622798930000|2021-06-04 09:28:50|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|47
1622798940000|2021-06-04 09:29:00|||||||||30
1622798950000|2021-06-04 09:29:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|76
1622798960000|2021-06-04 09:29:20|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|21
1622798970000|2021-06-04 09:29:30|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|10
1622798980000|2021-06-04 09:29:40|4191.77|4191.17|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|53
1622798990000|2021-06-04 09:29:50|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|11
1622799000000|2021-06-04 09:30:00|4191.77|4191.17|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|27
1622799010000|2021-06-04 09:30:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|22
1622799020000|2021-06-04 09:30:20|4192.14|4191.54|4192.27|4191.67|4192.52|4191.92|4192.14|4191.54|28
1622799030000|2021-06-04 09:30:30|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|62
1622799040000|2021-06-04 09:30:40|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|8
1622799050000|2021-06-04 09:30:50|4192.64|4192.04|4192.27|4191.67|4192.64|4192.04|4192.27|4191.67|71
1622799060000|2021-06-04 09:31:00|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|34
1622799070000|2021-06-04 09:31:10|4192.39|4191.79|4192.02|4191.42|4192.39|4191.79|4191.77|4191.17|29
1622799080000|2021-06-04 09:31:20|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|1
1622799090000|2021-06-04 09:31:30|||||||||40
1622799100000|2021-06-04 09:31:40|||||||||2
1622799110000|2021-06-04 09:31:50|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|42
1622799120000|2021-06-04 09:32:00|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|13
1622799130000|2021-06-04 09:32:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|58
1622799140000|2021-06-04 09:32:20|4191.52|4190.92|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|72
1622799150000|2021-06-04 09:32:30|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|8
1622799170000|2021-06-04 09:32:50|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|21
1622799180000|2021-06-04 09:33:00|||||||||5
1622799190000|2021-06-04 09:33:10|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4191.52|4190.92|8
1622799210000|2021-06-04 09:33:30|4191.64|4191.04|4191.77|4191.17|4192.02|4191.42|4191.52|4190.92|19
1622799220000|2021-06-04 09:33:40|4191.89|4191.29|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|7
1622799230000|2021-06-04 09:33:50|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|12
1622799240000|2021-06-04 09:34:00|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|49
1622799250000|2021-06-04 09:34:10|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|72
1622799260000|2021-06-04 09:34:20|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|15
1622799280000|2021-06-04 09:34:40|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|12
1622799290000|2021-06-04 09:34:50|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|7
1622799300000|2021-06-04 09:35:00|||||||||7
1622799310000|2021-06-04 09:35:10|4191.27|4190.67|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|47
1622799320000|2021-06-04 09:35:20|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|26
1622799330000|2021-06-04 09:35:30|||||||||21
1622799340000|2021-06-04 09:35:40|||||||||4
1622799350000|2021-06-04 09:35:50|4191.14|4190.54|4191.77|4191.17|4191.77|4191.17|4191.14|4190.54|61
1622799360000|2021-06-04 09:36:00|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|14
1622799370000|2021-06-04 09:36:10|4191.52|4190.92|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|16
1622799390000|2021-06-04 09:36:30|4192.02|4191.42|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|128
1622799400000|2021-06-04 09:36:40|||||||||5
1622799410000|2021-06-04 09:36:50|4192.27|4191.67|4191.77|4191.17|4192.27|4191.67|4191.77|4191.17|202
1622799420000|2021-06-04 09:37:00|||||||||6
1622799430000|2021-06-04 09:37:10|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|18
1622799440000|2021-06-04 09:37:20|4191.89|4191.29|4191.52|4190.92|4191.89|4191.29|4191.52|4190.92|70
1622799450000|2021-06-04 09:37:30|||||||||13
1622799460000|2021-06-04 09:37:40|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.14|4190.54|68
1622799470000|2021-06-04 09:37:50|||||||||4
1622799480000|2021-06-04 09:38:00|4191.14|4190.54|4190.89|4190.29|4191.27|4190.67|4190.77|4190.17|35
1622799490000|2021-06-04 09:38:10|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|26
1622799500000|2021-06-04 09:38:20|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|18
1622799510000|2021-06-04 09:38:30|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|27
1622799520000|2021-06-04 09:38:40|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|12
1622799530000|2021-06-04 09:38:50|||||||||1
1622799540000|2021-06-04 09:39:00|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|29
1622799550000|2021-06-04 09:39:10|||||||||6
1622799580000|2021-06-04 09:39:40|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.89|4190.29|10
1622799600000|2021-06-04 09:40:00|4191.52|4190.92|4191.02|4190.42|4191.52|4190.92|4191.02|4190.42|101
1622799610000|2021-06-04 09:40:10|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|32
1622799620000|2021-06-04 09:40:20|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|8
1622799630000|2021-06-04 09:40:30|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|33
1622799640000|2021-06-04 09:40:40|4191.64|4191.04|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|31
1622799650000|2021-06-04 09:40:50|||||||||14
1622799660000|2021-06-04 09:41:00|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|54
1622799670000|2021-06-04 09:41:10|4192.14|4191.54|4191.77|4191.17|4192.14|4191.54|4191.77|4191.17|46
1622799690000|2021-06-04 09:41:30|4191.64|4191.04|4191.64|4191.04|4191.64|4191.04|4191.64|4191.04|40
1622799700000|2021-06-04 09:41:40|4191.52|4190.92|4191.64|4191.04|4191.77|4191.17|4191.52|4190.92|3
1622799710000|2021-06-04 09:41:50|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|0
1622799720000|2021-06-04 09:42:00|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|5
1622799740000|2021-06-04 09:42:20|4191.02|4190.42|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|37
1622799750000|2021-06-04 09:42:30|||||||||1
1622799760000|2021-06-04 09:42:40|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|27
1622799770000|2021-06-04 09:42:50|4190.77|4190.17|4190.89|4190.29|4191.02|4190.42|4190.77|4190.17|103
1622799780000|2021-06-04 09:43:00|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|2
1622799790000|2021-06-04 09:43:10|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|18
1622799800000|2021-06-04 09:43:20|||||||||16
1622799810000|2021-06-04 09:43:30|||||||||1
1622799820000|2021-06-04 09:43:40|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|51
1622799830000|2021-06-04 09:43:50|4190.89|4190.29|4191.02|4190.42|4191.02|4190.42|4190.77|4190.17|10
1622799840000|2021-06-04 09:44:00|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|16
1622799850000|2021-06-04 09:44:10|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|30
1622799860000|2021-06-04 09:44:20|||||||||13
1622799880000|2021-06-04 09:44:40|||||||||1
1622799890000|2021-06-04 09:44:50|4191.39|4190.79|4191.27|4190.67|4191.77|4191.17|4191.27|4190.67|31
1622799900000|2021-06-04 09:45:00|4191.39|4190.79|4190.52|4189.92|4191.39|4190.79|4190.52|4189.92|112
1622799910000|2021-06-04 09:45:10|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.27|4189.67|85
1622799920000|2021-06-04 09:45:20|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|20
1622799930000|2021-06-04 09:45:30|4190.77|4190.17|4191.52|4190.92|4191.52|4190.92|4190.77|4190.17|86
1622799940000|2021-06-04 09:45:40|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|48
1622799950000|2021-06-04 09:45:50|4191.39|4190.79|4191.77|4191.17|4192.02|4191.42|4191.27|4190.67|73
1622799960000|2021-06-04 09:46:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|10
1622799970000|2021-06-04 09:46:10|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|21
1622799980000|2021-06-04 09:46:20|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|27
1622799990000|2021-06-04 09:46:30|||||||||42
1622800000000|2021-06-04 09:46:40|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|81
1622800010000|2021-06-04 09:46:50|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|17
1622800020000|2021-06-04 09:47:00|4192.64|4192.04|4192.27|4191.67|4192.64|4192.04|4192.02|4191.42|105
1622800030000|2021-06-04 09:47:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|30
1622800040000|2021-06-04 09:47:20|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|48
1622800050000|2021-06-04 09:47:30|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|14
1622800070000|2021-06-04 09:47:50|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|16
1622800080000|2021-06-04 09:48:00|4192.14|4191.54|4192.52|4191.92|4192.52|4191.92|4192.14|4191.54|46
1622800100000|2021-06-04 09:48:20|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|32
1622800110000|2021-06-04 09:48:30|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|33
1622800120000|2021-06-04 09:48:40|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|11
1622800140000|2021-06-04 09:49:00|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|8
1622800150000|2021-06-04 09:49:10|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|45
1622800160000|2021-06-04 09:49:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|21
1622800170000|2021-06-04 09:49:30|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|26
1622800180000|2021-06-04 09:49:40|||||||||1
1622800190000|2021-06-04 09:49:50|||||||||1
1622800200000|2021-06-04 09:50:00|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|14
1622800210000|2021-06-04 09:50:10|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.77|4192.17|39
1622800220000|2021-06-04 09:50:20|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|11
1622800230000|2021-06-04 09:50:30|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|86
1622800240000|2021-06-04 09:50:40|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|83
1622800250000|2021-06-04 09:50:50|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|38
1622800260000|2021-06-04 09:51:00|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|25
1622800280000|2021-06-04 09:51:20|4193.27|4192.67|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|139
1622800290000|2021-06-04 09:51:30|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|14
1622800300000|2021-06-04 09:51:40|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|9
1622800310000|2021-06-04 09:51:50|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|25
1622800320000|2021-06-04 09:52:00|||||||||32
1622800330000|2021-06-04 09:52:10|||||||||1
1622800340000|2021-06-04 09:52:20|4192.89|4192.29|4192.89|4192.29|4193.02|4192.42|4192.77|4192.17|47
1622800350000|2021-06-04 09:52:30|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|80
1622800360000|2021-06-04 09:52:40|||||||||2
1622800380000|2021-06-04 09:53:00|||||||||3
1622800390000|2021-06-04 09:53:10|||||||||1
1622800400000|2021-06-04 09:53:20|4193.02|4192.42|4193.02|4192.42|4193.14|4192.54|4193.02|4192.42|54
1622800410000|2021-06-04 09:53:30|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|7
1622800420000|2021-06-04 09:53:40|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|34
1622800430000|2021-06-04 09:53:50|||||||||1
1622800440000|2021-06-04 09:54:00|||||||||3
1622800450000|2021-06-04 09:54:10|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|113
1622800460000|2021-06-04 09:54:20|||||||||2
1622800470000|2021-06-04 09:54:30|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|116
1622800480000|2021-06-04 09:54:40|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|16
1622800490000|2021-06-04 09:54:50|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|26
1622800500000|2021-06-04 09:55:00|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.14|4192.54|29
1622800510000|2021-06-04 09:55:10|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|30
1622800520000|2021-06-04 09:55:20|||||||||1
1622800530000|2021-06-04 09:55:30|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|9
1622800550000|2021-06-04 09:55:50|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|41
1622800580000|2021-06-04 09:56:20|||||||||16
1622800590000|2021-06-04 09:56:30|4193.64|4193.04|4194.02|4193.42|4194.02|4193.42|4193.64|4193.04|19
1622800600000|2021-06-04 09:56:40|4194.27|4193.67|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|177
1622800610000|2021-06-04 09:56:50|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|58
1622800620000|2021-06-04 09:57:00|4194.14|4193.54|4194.14|4193.54|4194.14|4193.54|4194.02|4193.42|98
1622800630000|2021-06-04 09:57:10|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|9
1622800640000|2021-06-04 09:57:20|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|171
1622800650000|2021-06-04 09:57:30|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4194.02|4193.42|100
1622800660000|2021-06-04 09:57:40|4194.39|4193.79|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|133
1622800670000|2021-06-04 09:57:50|||||||||59
1622800680000|2021-06-04 09:58:00|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|50
1622800690000|2021-06-04 09:58:10|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|61
1622800700000|2021-06-04 09:58:20|4194.77|4194.17|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|25
1622800710000|2021-06-04 09:58:30|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|55
1622800720000|2021-06-04 09:58:40|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|17
1622800730000|2021-06-04 09:58:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|26
1622800740000|2021-06-04 09:59:00|||||||||31
1622800750000|2021-06-04 09:59:10|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|7
1622800760000|2021-06-04 09:59:20|||||||||11
1622800770000|2021-06-04 09:59:30|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|12
1622800780000|2021-06-04 09:59:40|||||||||2
1622800790000|2021-06-04 09:59:50|4194.27|4193.67|4194.02|4193.42|4194.52|4193.92|4194.02|4193.42|122
1622800800000|2021-06-04 10:00:00|4193.89|4193.29|4193.89|4193.29|4194.02|4193.42|4193.77|4193.17|55
1622800810000|2021-06-04 10:00:10|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|18
1622800820000|2021-06-04 10:00:20|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|38
1622800830000|2021-06-04 10:00:30|4194.14|4193.54|4194.27|4193.67|4194.27|4193.67|4194.14|4193.54|31
1622800840000|2021-06-04 10:00:40|4194.39|4193.79|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|18
1622800850000|2021-06-04 10:00:50|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|58
1622800860000|2021-06-04 10:01:00|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|127
1622800870000|2021-06-04 10:01:10|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|20
1622800880000|2021-06-04 10:01:20|||||||||5
1622800900000|2021-06-04 10:01:40|||||||||1
1622800910000|2021-06-04 10:01:50|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|23
1622800920000|2021-06-04 10:02:00|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.39|4193.79|16
1622800930000|2021-06-04 10:02:10|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|15
1622800940000|2021-06-04 10:02:20|4194.39|4193.79|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|29
1622800970000|2021-06-04 10:02:50|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|22
1622800980000|2021-06-04 10:03:00|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|78
1622800990000|2021-06-04 10:03:10|4193.89|4193.29|4194.02|4193.42|4194.02|4193.42|4193.89|4193.29|20
1622801000000|2021-06-04 10:03:20|4193.89|4193.29|4193.89|4193.29|4193.89|4193.29|4193.89|4193.29|5
1622801010000|2021-06-04 10:03:30|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|1
1622801020000|2021-06-04 10:03:40|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|9
1622801030000|2021-06-04 10:03:50|4193.64|4193.04|4194.02|4193.42|4194.02|4193.42|4193.64|4193.04|22
1622801050000|2021-06-04 10:04:10|4194.27|4193.67|4194.14|4193.54|4194.27|4193.67|4194.14|4193.54|69
1622801060000|2021-06-04 10:04:20|4194.27|4193.67|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|34
1622801070000|2021-06-04 10:04:30|4194.14|4193.54|4193.77|4193.17|4194.14|4193.54|4193.77|4193.17|17
1622801080000|2021-06-04 10:04:40|||||||||2
1622801090000|2021-06-04 10:04:50|4193.64|4193.04|4193.77|4193.17|4193.77|4193.17|4193.64|4193.04|17
1622801100000|2021-06-04 10:05:00|4193.64|4193.04|4193.27|4192.67|4193.64|4193.04|4193.27|4192.67|54
1622801110000|2021-06-04 10:05:10|4193.02|4192.42|4193.14|4192.54|4193.27|4192.67|4193.02|4192.42|64
1622801120000|2021-06-04 10:05:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|3
1622801130000|2021-06-04 10:05:30|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4192.77|4192.17|34
1622801140000|2021-06-04 10:05:40|||||||||4
1622801150000|2021-06-04 10:05:50|||||||||6
1622801160000|2021-06-04 10:06:00|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|7
1622801170000|2021-06-04 10:06:10|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|30
1622801180000|2021-06-04 10:06:20|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|89
1622801190000|2021-06-04 10:06:30|4192.39|4191.79|4192.52|4191.92|4192.77|4192.17|4192.39|4191.79|45
1622801200000|2021-06-04 10:06:40|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|30
1622801210000|2021-06-04 10:06:50|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|77
1622801220000|2021-06-04 10:07:00|||||||||1
1622801230000|2021-06-04 10:07:10|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|19
1622801250000|2021-06-04 10:07:30|4193.27|4192.67|4193.02|4192.42|4193.52|4192.92|4193.02|4192.42|78
1622801260000|2021-06-04 10:07:40|4193.14|4192.54|4193.27|4192.67|4193.27|4192.67|4193.14|4192.54|5
1622801270000|2021-06-04 10:07:50|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|9
1622801280000|2021-06-04 10:08:00|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|10
1622801290000|2021-06-04 10:08:10|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4193.27|4192.67|25
1622801320000|2021-06-04 10:08:40|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|4
1622801330000|2021-06-04 10:08:50|||||||||9
1622801360000|2021-06-04 10:09:20|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|4193.27|4192.67|10
1622801370000|2021-06-04 10:09:30|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|1
1622801380000|2021-06-04 10:09:40|||||||||1
1622801390000|2021-06-04 10:09:50|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|52
1622801400000|2021-06-04 10:10:00|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|50
1622801410000|2021-06-04 10:10:10|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|12
1622801420000|2021-06-04 10:10:20|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|31
1622801430000|2021-06-04 10:10:30|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|11
1622801440000|2021-06-04 10:10:40|4192.52|4191.92|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|35
1622801450000|2021-06-04 10:10:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|31
1622801460000|2021-06-04 10:11:00|4192.64|4192.04|4192.02|4191.42|4192.77|4192.17|4192.02|4191.42|101
1622801470000|2021-06-04 10:11:10|4192.27|4191.67|4192.14|4191.54|4192.27|4191.67|4192.02|4191.42|73
1622801480000|2021-06-04 10:11:20|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|8
1622801490000|2021-06-04 10:11:30|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|29
1622801500000|2021-06-04 10:11:40|4192.27|4191.67|4192.77|4192.17|4192.77|4192.17|4192.27|4191.67|29
1622801510000|2021-06-04 10:11:50|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|43
1622801520000|2021-06-04 10:12:00|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|28
1622801530000|2021-06-04 10:12:10|||||||||20
1622801540000|2021-06-04 10:12:20|4192.27|4191.67|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|28
1622801550000|2021-06-04 10:12:30|||||||||2
1622801560000|2021-06-04 10:12:40|4191.89|4191.29|4192.27|4191.67|4192.27|4191.67|4191.77|4191.17|67
1622801570000|2021-06-04 10:12:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|24
1622801580000|2021-06-04 10:13:00|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|23
1622801590000|2021-06-04 10:13:10|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|45
1622801610000|2021-06-04 10:13:30|||||||||6
1622801620000|2021-06-04 10:13:40|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|33
1622801630000|2021-06-04 10:13:50|4192.64|4192.04|4193.02|4192.42|4193.02|4192.42|4192.64|4192.04|35
1622801640000|2021-06-04 10:14:00|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|14
1622801650000|2021-06-04 10:14:10|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|16
1622801660000|2021-06-04 10:14:20|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|62
1622801670000|2021-06-04 10:14:30|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|21
1622801680000|2021-06-04 10:14:40|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|2
1622801690000|2021-06-04 10:14:50|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|11
1622801700000|2021-06-04 10:15:00|4192.64|4192.04|4192.02|4191.42|4192.77|4192.17|4192.02|4191.42|52
1622801710000|2021-06-04 10:15:10|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|43
1622801720000|2021-06-04 10:15:20|4192.14|4191.54|4192.27|4191.67|4192.52|4191.92|4192.14|4191.54|42
1622801730000|2021-06-04 10:15:30|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.39|4191.79|7
1622801740000|2021-06-04 10:15:40|||||||||16
1622801750000|2021-06-04 10:15:50|||||||||4
1622801760000|2021-06-04 10:16:00|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|26
1622801770000|2021-06-04 10:16:10|||||||||4
1622801780000|2021-06-04 10:16:20|4192.64|4192.04|4192.39|4191.79|4192.64|4192.04|4192.27|4191.67|25
1622801790000|2021-06-04 10:16:30|4192.27|4191.67|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|25
1622801800000|2021-06-04 10:16:40|4192.14|4191.54|4191.77|4191.17|4192.14|4191.54|4191.77|4191.17|19
1622801810000|2021-06-04 10:16:50|||||||||4
1622801820000|2021-06-04 10:17:00|||||||||3
1622801830000|2021-06-04 10:17:10|4191.52|4190.92|4190.77|4190.17|4191.52|4190.92|4190.77|4190.17|98
1622801840000|2021-06-04 10:17:20|4190.52|4189.92|4190.52|4189.92|4190.64|4190.04|4190.27|4189.67|179
1622801850000|2021-06-04 10:17:30|||||||||6
1622801860000|2021-06-04 10:17:40|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|86
1622801870000|2021-06-04 10:17:50|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|21
1622801880000|2021-06-04 10:18:00|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|21
1622801890000|2021-06-04 10:18:10|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|25
1622801900000|2021-06-04 10:18:20|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|9
1622801910000|2021-06-04 10:18:30|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|60
1622801920000|2021-06-04 10:18:40|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|30
1622801930000|2021-06-04 10:18:50|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|26
1622801940000|2021-06-04 10:19:00|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|35
1622801950000|2021-06-04 10:19:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|3
1622801980000|2021-06-04 10:19:40|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|23
1622801990000|2021-06-04 10:19:50|4192.14|4191.54|4192.14|4191.54|4192.27|4191.67|4192.14|4191.54|22
1622802000000|2021-06-04 10:20:00|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|25
1622802010000|2021-06-04 10:20:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|23
1622802020000|2021-06-04 10:20:20|4192.02|4191.42|4192.27|4191.67|4192.52|4191.92|4192.02|4191.42|125
1622802030000|2021-06-04 10:20:30|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|19
1622802040000|2021-06-04 10:20:40|||||||||9
1622802050000|2021-06-04 10:20:50|||||||||1
1622802060000|2021-06-04 10:21:00|||||||||3
1622802070000|2021-06-04 10:21:10|||||||||13
1622802080000|2021-06-04 10:21:20|||||||||17
1622802090000|2021-06-04 10:21:30|||||||||25
1622802100000|2021-06-04 10:21:40|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|52
1622802110000|2021-06-04 10:21:50|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|46
1622802120000|2021-06-04 10:22:00|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|10
1622802140000|2021-06-04 10:22:20|||||||||1
1622802150000|2021-06-04 10:22:30|4192.64|4192.04|4192.77|4192.17|4193.02|4192.42|4192.64|4192.04|73
1622802160000|2021-06-04 10:22:40|||||||||1
1622802170000|2021-06-04 10:22:50|||||||||2
1622802180000|2021-06-04 10:23:00|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|12
1622802190000|2021-06-04 10:23:10|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|24
1622802200000|2021-06-04 10:23:20|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|27
1622802210000|2021-06-04 10:23:30|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|8
1622802220000|2021-06-04 10:23:40|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|8
1622802230000|2021-06-04 10:23:50|4192.64|4192.04|4192.27|4191.67|4192.77|4192.17|4192.27|4191.67|54
1622802240000|2021-06-04 10:24:00|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|4
1622802250000|2021-06-04 10:24:10|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|84
1622802260000|2021-06-04 10:24:20|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|7
1622802270000|2021-06-04 10:24:30|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|42
1622802280000|2021-06-04 10:24:40|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|7
1622802290000|2021-06-04 10:24:50|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.27|4191.67|132
1622802300000|2021-06-04 10:25:00|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|32
1622802310000|2021-06-04 10:25:10|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|8
1622802320000|2021-06-04 10:25:20|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|6
1622802330000|2021-06-04 10:25:30|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|2
1622802340000|2021-06-04 10:25:40|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|12
1622802360000|2021-06-04 10:26:00|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|7
1622802370000|2021-06-04 10:26:10|||||||||11
1622802380000|2021-06-04 10:26:20|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|34
1622802390000|2021-06-04 10:26:30|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|61
1622802400000|2021-06-04 10:26:40|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|9
1622802420000|2021-06-04 10:27:00|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|34
1622802440000|2021-06-04 10:27:20|||||||||1
1622802450000|2021-06-04 10:27:30|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|23
1622802470000|2021-06-04 10:27:50|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|40
1622802480000|2021-06-04 10:28:00|||||||||5
1622802490000|2021-06-04 10:28:10|||||||||2
1622802500000|2021-06-04 10:28:20|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|4191.52|4190.92|9
1622802510000|2021-06-04 10:28:30|||||||||21
1622802530000|2021-06-04 10:28:50|4191.77|4191.17|4191.52|4190.92|4191.77|4191.17|4191.52|4190.92|52
1622802540000|2021-06-04 10:29:00|||||||||10
1622802550000|2021-06-04 10:29:10|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|21
1622802560000|2021-06-04 10:29:20|||||||||7
1622802570000|2021-06-04 10:29:30|||||||||9
1622802580000|2021-06-04 10:29:40|4191.39|4190.79|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|47
1622802590000|2021-06-04 10:29:50|||||||||2
1622802600000|2021-06-04 10:30:00|4191.39|4190.79|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|39
1622802610000|2021-06-04 10:30:10|||||||||7
1622802620000|2021-06-04 10:30:20|||||||||9
1622802640000|2021-06-04 10:30:40|4191.14|4190.54|4190.52|4189.92|4191.14|4190.54|4190.52|4189.92|55
1622802650000|2021-06-04 10:30:50|4190.27|4189.67|4190.02|4189.42|4190.52|4189.92|4190.02|4189.42|67
1622802660000|2021-06-04 10:31:00|4190.27|4189.67|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|110
1622802670000|2021-06-04 10:31:10|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|17
1622802680000|2021-06-04 10:31:20|4189.89|4189.29|4189.27|4188.67|4189.89|4189.29|4189.27|4188.67|182
1622802690000|2021-06-04 10:31:30|4189.39|4188.79|4189.27|4188.67|4189.77|4189.17|4189.27|4188.67|89
1622802700000|2021-06-04 10:31:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|39
1622802710000|2021-06-04 10:31:50|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|53
1622802720000|2021-06-04 10:32:00|4189.52|4188.92|4189.77|4189.17|4189.77|4189.17|4189.27|4188.67|56
1622802730000|2021-06-04 10:32:10|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|155
1622802740000|2021-06-04 10:32:20|4189.14|4188.54|4188.27|4187.67|4189.27|4188.67|4188.27|4187.67|170
1622802750000|2021-06-04 10:32:30|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|176
1622802760000|2021-06-04 10:32:40|4188.39|4187.79|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|70
1622802770000|2021-06-04 10:32:50|4188.77|4188.17|4188.64|4188.04|4188.77|4188.17|4188.64|4188.04|44
1622802780000|2021-06-04 10:33:00|4188.52|4187.92|4187.52|4186.92|4188.64|4188.04|4187.52|4186.92|243
1622802790000|2021-06-04 10:33:10|4187.27|4186.67|4187.02|4186.42|4187.27|4186.67|4187.02|4186.42|201
1622802800000|2021-06-04 10:33:20|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|4187.14|4186.54|120
1622802810000|2021-06-04 10:33:30|4186.52|4185.92|4186.27|4185.67|4186.64|4186.04|4186.27|4185.67|357
1622802820000|2021-06-04 10:33:40|4186.02|4185.42|4186.52|4185.92|4186.52|4185.92|4186.02|4185.42|216
1622802830000|2021-06-04 10:33:50|4186.27|4185.67|4186.27|4185.67|4186.27|4185.67|4186.02|4185.42|98
1622802840000|2021-06-04 10:34:00|4186.52|4185.92|4186.77|4186.17|4186.77|4186.17|4186.27|4185.67|142
1622802850000|2021-06-04 10:34:10|4186.64|4186.04|4186.64|4186.04|4186.77|4186.17|4186.52|4185.92|53
1622802860000|2021-06-04 10:34:20|4186.52|4185.92|4186.77|4186.17|4186.77|4186.17|4186.52|4185.92|41
1622802870000|2021-06-04 10:34:30|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|4187.02|4186.42|116
1622802880000|2021-06-04 10:34:40|4187.14|4186.54|4187.52|4186.92|4187.77|4187.17|4187.02|4186.42|101
1622802890000|2021-06-04 10:34:50|4187.27|4186.67|4186.77|4186.17|4187.52|4186.92|4186.77|4186.17|191
1622802900000|2021-06-04 10:35:00|4186.64|4186.04|4186.77|4186.17|4186.77|4186.17|4186.52|4185.92|38
1622802910000|2021-06-04 10:35:10|4186.89|4186.29|4187.27|4186.67|4187.27|4186.67|4186.89|4186.29|73
1622802920000|2021-06-04 10:35:20|4187.39|4186.79|4187.27|4186.67|4187.39|4186.79|4187.27|4186.67|25
1622802930000|2021-06-04 10:35:30|4187.39|4186.79|4187.77|4187.17|4187.77|4187.17|4187.39|4186.79|13
1622802940000|2021-06-04 10:35:40|4187.89|4187.29|4188.02|4187.42|4188.14|4187.54|4187.89|4187.29|33
1622802950000|2021-06-04 10:35:50|4188.14|4187.54|4188.02|4187.42|4188.14|4187.54|4188.02|4187.42|12
1622802960000|2021-06-04 10:36:00|4188.27|4187.67|4188.27|4187.67|4188.64|4188.04|4188.27|4187.67|157
1622802970000|2021-06-04 10:36:10|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.27|4187.67|75
1622802980000|2021-06-04 10:36:20|||||||||2
1622802990000|2021-06-04 10:36:30|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.64|4188.04|41
1622803000000|2021-06-04 10:36:40|||||||||11
1622803010000|2021-06-04 10:36:50|||||||||1
1622803020000|2021-06-04 10:37:00|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|51
1622803030000|2021-06-04 10:37:10|4188.39|4187.79|4188.64|4188.04|4188.77|4188.17|4188.39|4187.79|41
1622803040000|2021-06-04 10:37:20|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|0
1622803050000|2021-06-04 10:37:30|4188.64|4188.04|4189.02|4188.42|4189.02|4188.42|4188.52|4187.92|18
1622803060000|2021-06-04 10:37:40|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|28
1622803070000|2021-06-04 10:37:50|4188.52|4187.92|4188.64|4188.04|4188.77|4188.17|4188.52|4187.92|41
1622803080000|2021-06-04 10:38:00|4188.52|4187.92|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|85
1622803090000|2021-06-04 10:38:10|4188.39|4187.79|4188.39|4187.79|4188.52|4187.92|4188.27|4187.67|30
1622803100000|2021-06-04 10:38:20|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|0
1622803110000|2021-06-04 10:38:30|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|4188.77|4188.17|14
1622803120000|2021-06-04 10:38:40|4188.89|4188.29|4188.77|4188.17|4188.89|4188.29|4188.77|4188.17|17
1622803130000|2021-06-04 10:38:50|||||||||2
1622803140000|2021-06-04 10:39:00|||||||||3
1622803150000|2021-06-04 10:39:10|4189.02|4188.42|4189.02|4188.42|4189.02|4188.42|4189.02|4188.42|26
1622803160000|2021-06-04 10:39:20|4188.89|4188.29|4189.52|4188.92|4189.52|4188.92|4188.89|4188.29|106
1622803170000|2021-06-04 10:39:30|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|117
1622803180000|2021-06-04 10:39:40|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|82
1622803190000|2021-06-04 10:39:50|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|95
1622803200000|2021-06-04 10:40:00|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|45
1622803210000|2021-06-04 10:40:10|||||||||4
1622803220000|2021-06-04 10:40:20|4189.89|4189.29|4190.27|4189.67|4190.39|4189.79|4189.89|4189.29|165
1622803230000|2021-06-04 10:40:30|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|22
1622803240000|2021-06-04 10:40:40|4190.52|4189.92|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|91
1622803250000|2021-06-04 10:40:50|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|22
1622803260000|2021-06-04 10:41:00|4190.39|4189.79|4190.02|4189.42|4190.39|4189.79|4190.02|4189.42|44
1622803270000|2021-06-04 10:41:10|4190.14|4189.54|4190.02|4189.42|4190.14|4189.54|4190.02|4189.42|40
1622803280000|2021-06-04 10:41:20|||||||||10
1622803290000|2021-06-04 10:41:30|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|27
1622803300000|2021-06-04 10:41:40|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|56
1622803310000|2021-06-04 10:41:50|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|63
1622803320000|2021-06-04 10:42:00|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|54
1622803330000|2021-06-04 10:42:10|4190.02|4189.42|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|46
1622803340000|2021-06-04 10:42:20|4190.52|4189.92|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|36
1622803350000|2021-06-04 10:42:30|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|16
1622803360000|2021-06-04 10:42:40|4190.02|4189.42|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|53
1622803370000|2021-06-04 10:42:50|||||||||1
1622803380000|2021-06-04 10:43:00|4190.27|4189.67|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|26
1622803390000|2021-06-04 10:43:10|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|31
1622803400000|2021-06-04 10:43:20|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|37
1622803410000|2021-06-04 10:43:30|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|25
1622803420000|2021-06-04 10:43:40|||||||||1
1622803430000|2021-06-04 10:43:50|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|26
1622803440000|2021-06-04 10:44:00|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|24
1622803450000|2021-06-04 10:44:10|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|4190.02|4189.42|58
1622803460000|2021-06-04 10:44:20|4190.14|4189.54|4190.27|4189.67|4190.27|4189.67|4190.14|4189.54|18
1622803470000|2021-06-04 10:44:30|4190.39|4189.79|4190.27|4189.67|4190.39|4189.79|4190.27|4189.67|20
1622803480000|2021-06-04 10:44:40|||||||||3
1622803490000|2021-06-04 10:44:50|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|23
1622803500000|2021-06-04 10:45:00|||||||||8
1622803510000|2021-06-04 10:45:10|4190.27|4189.67|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|49
1622803520000|2021-06-04 10:45:20|4190.27|4189.67|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|30
1622803530000|2021-06-04 10:45:30|||||||||20
1622803540000|2021-06-04 10:45:40|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|42
1622803550000|2021-06-04 10:45:50|||||||||3
1622803560000|2021-06-04 10:46:00|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|24
1622803570000|2021-06-04 10:46:10|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|12
1622803580000|2021-06-04 10:46:20|||||||||8
1622803590000|2021-06-04 10:46:30|4190.64|4190.04|4191.02|4190.42|4191.02|4190.42|4190.64|4190.04|100
1622803600000|2021-06-04 10:46:40|4191.14|4190.54|4191.39|4190.79|4191.52|4190.92|4191.14|4190.54|297
1622803610000|2021-06-04 10:46:50|4191.27|4190.67|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|57
1622803620000|2021-06-04 10:47:00|4191.39|4190.79|4191.02|4190.42|4191.39|4190.79|4191.02|4190.42|15
1622803630000|2021-06-04 10:47:10|||||||||20
1622803640000|2021-06-04 10:47:20|4191.14|4190.54|4191.14|4190.54|4191.14|4190.54|4191.14|4190.54|11
1622803650000|2021-06-04 10:47:30|4191.02|4190.42|4191.02|4190.42|4191.14|4190.54|4191.02|4190.42|19
1622803660000|2021-06-04 10:47:40|4190.89|4190.29|4191.52|4190.92|4191.52|4190.92|4190.89|4190.29|185
1622803670000|2021-06-04 10:47:50|||||||||2
1622803680000|2021-06-04 10:48:00|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|25
1622803690000|2021-06-04 10:48:10|4192.02|4191.42|4192.27|4191.67|4192.39|4191.79|4192.02|4191.42|376
1622803700000|2021-06-04 10:48:20|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|44
1622803710000|2021-06-04 10:48:30|4192.39|4191.79|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|9
1622803720000|2021-06-04 10:48:40|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|40
1622803730000|2021-06-04 10:48:50|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|14
1622803740000|2021-06-04 10:49:00|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|28
1622803750000|2021-06-04 10:49:10|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|17
1622803760000|2021-06-04 10:49:20|4192.02|4191.42|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|43
1622803770000|2021-06-04 10:49:30|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|50
1622803780000|2021-06-04 10:49:40|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|7
1622803790000|2021-06-04 10:49:50|4191.77|4191.17|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|28
1622803800000|2021-06-04 10:50:00|4192.52|4191.92|4192.27|4191.67|4192.77|4192.17|4192.27|4191.67|144
1622803810000|2021-06-04 10:50:10|||||||||1
1622803820000|2021-06-04 10:50:20|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.39|4191.79|14
1622803830000|2021-06-04 10:50:30|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|24
1622803840000|2021-06-04 10:50:40|||||||||18
1622803850000|2021-06-04 10:50:50|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|25
1622803860000|2021-06-04 10:51:00|||||||||5
1622803870000|2021-06-04 10:51:10|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|49
1622803880000|2021-06-04 10:51:20|||||||||19
1622803890000|2021-06-04 10:51:30|4192.52|4191.92|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|53
1622803900000|2021-06-04 10:51:40|||||||||42
1622803910000|2021-06-04 10:51:50|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|6
1622803920000|2021-06-04 10:52:00|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|49
1622803930000|2021-06-04 10:52:10|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|10
1622803940000|2021-06-04 10:52:20|4192.14|4191.54|4192.14|4191.54|4192.14|4191.54|4192.02|4191.42|45
1622803950000|2021-06-04 10:52:30|4192.02|4191.42|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|6
1622803960000|2021-06-04 10:52:40|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|2
1622803970000|2021-06-04 10:52:50|4192.39|4191.79|4192.39|4191.79|4192.52|4191.92|4192.27|4191.67|38
1622803980000|2021-06-04 10:53:00|4192.27|4191.67|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|21
1622804000000|2021-06-04 10:53:20|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|4
1622804010000|2021-06-04 10:53:30|4192.39|4191.79|4192.39|4191.79|4192.52|4191.92|4192.39|4191.79|22
1622804020000|2021-06-04 10:53:40|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|25
1622804030000|2021-06-04 10:53:50|||||||||2
1622804040000|2021-06-04 10:54:00|||||||||58
1622804050000|2021-06-04 10:54:10|||||||||1
1622804060000|2021-06-04 10:54:20|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|64
1622804070000|2021-06-04 10:54:30|||||||||15
1622804080000|2021-06-04 10:54:40|||||||||1
1622804090000|2021-06-04 10:54:50|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|53
1622804100000|2021-06-04 10:55:00|||||||||11
1622804110000|2021-06-04 10:55:10|||||||||25
1622804120000|2021-06-04 10:55:20|||||||||13
1622804130000|2021-06-04 10:55:30|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4192.27|4191.67|8
1622804140000|2021-06-04 10:55:40|||||||||61
1622804150000|2021-06-04 10:55:50|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.39|4191.79|22
1622804160000|2021-06-04 10:56:00|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|34
1622804170000|2021-06-04 10:56:10|||||||||1
1622804180000|2021-06-04 10:56:20|||||||||43
1622804190000|2021-06-04 10:56:30|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|13
1622804200000|2021-06-04 10:56:40|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|4193.02|4192.42|31
1622804210000|2021-06-04 10:56:50|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|38
1622804220000|2021-06-04 10:57:00|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.52|4191.92|24
1622804230000|2021-06-04 10:57:10|||||||||9
1622804260000|2021-06-04 10:57:40|||||||||42
1622804280000|2021-06-04 10:58:00|4192.77|4192.17|4192.27|4191.67|4192.77|4192.17|4192.27|4191.67|62
1622804290000|2021-06-04 10:58:10|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|74
1622804300000|2021-06-04 10:58:20|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|29
1622804310000|2021-06-04 10:58:30|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4
1622804320000|2021-06-04 10:58:40|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|37
1622804340000|2021-06-04 10:59:00|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|41
1622804360000|2021-06-04 10:59:20|4191.89|4191.29|4191.77|4191.17|4191.89|4191.29|4191.77|4191.17|52
1622804370000|2021-06-04 10:59:30|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|30
1622804380000|2021-06-04 10:59:40|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|13
1622804390000|2021-06-04 10:59:50|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|64
1622804400000|2021-06-04 11:00:00|4192.77|4192.17|4194.27|4193.67|4194.27|4193.67|4192.77|4192.17|665
1622804410000|2021-06-04 11:00:10|4194.14|4193.54|4194.77|4194.17|4194.77|4194.17|4194.02|4193.42|303
1622804420000|2021-06-04 11:00:20|4194.64|4194.04|4194.27|4193.67|4194.64|4194.04|4194.27|4193.67|241
1622804430000|2021-06-04 11:00:30|4194.39|4193.79|4194.27|4193.67|4194.77|4194.17|4194.27|4193.67|139
1622804440000|2021-06-04 11:00:40|4194.52|4193.92|4194.14|4193.54|4194.77|4194.17|4194.14|4193.54|251
1622804450000|2021-06-04 11:00:50|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4193.77|4193.17|181
1622804460000|2021-06-04 11:01:00|4193.89|4193.29|4194.14|4193.54|4194.27|4193.67|4193.77|4193.17|38
1622804470000|2021-06-04 11:01:10|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|94
1622804480000|2021-06-04 11:01:20|4194.39|4193.79|4195.52|4194.92|4195.52|4194.92|4194.39|4193.79|180
1622804490000|2021-06-04 11:01:30|4195.39|4194.79|4195.02|4194.42|4195.39|4194.79|4195.02|4194.42|120
1622804500000|2021-06-04 11:01:40|4195.27|4194.67|4195.52|4194.92|4195.52|4194.92|4195.02|4194.42|88
1622804510000|2021-06-04 11:01:50|4195.39|4194.79|4194.52|4193.92|4195.39|4194.79|4194.52|4193.92|232
1622804520000|2021-06-04 11:02:00|4194.64|4194.04|4194.77|4194.17|4194.89|4194.29|4194.64|4194.04|57
1622804530000|2021-06-04 11:02:10|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|55
1622804540000|2021-06-04 11:02:20|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|21
1622804550000|2021-06-04 11:02:30|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|31
1622804560000|2021-06-04 11:02:40|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|9
1622804570000|2021-06-04 11:02:50|||||||||14
1622804580000|2021-06-04 11:03:00|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|41
1622804590000|2021-06-04 11:03:10|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|61
1622804600000|2021-06-04 11:03:20|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|43
1622804610000|2021-06-04 11:03:30|||||||||5
1622804620000|2021-06-04 11:03:40|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|69
1622804630000|2021-06-04 11:03:50|4195.27|4194.67|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|52
1622804640000|2021-06-04 11:04:00|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|43
1622804650000|2021-06-04 11:04:10|4195.02|4194.42|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|45
1622804670000|2021-06-04 11:04:30|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|49
1622804680000|2021-06-04 11:04:40|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|39
1622804690000|2021-06-04 11:04:50|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|99
1622804700000|2021-06-04 11:05:00|4195.39|4194.79|4196.02|4195.42|4196.02|4195.42|4195.39|4194.79|197
1622804710000|2021-06-04 11:05:10|4196.14|4195.54|4196.77|4196.17|4197.02|4196.42|4196.14|4195.54|202
1622804720000|2021-06-04 11:05:20|4197.02|4196.42|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|115
1622804730000|2021-06-04 11:05:30|4197.27|4196.67|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|36
1622804740000|2021-06-04 11:05:40|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|87
1622804750000|2021-06-04 11:05:50|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.27|4195.67|109
1622804760000|2021-06-04 11:06:00|4196.89|4196.29|4196.27|4195.67|4196.89|4196.29|4196.27|4195.67|147
1622804770000|2021-06-04 11:06:10|4196.02|4195.42|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|38
1622804780000|2021-06-04 11:06:20|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|64
1622804790000|2021-06-04 11:06:30|4196.14|4195.54|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|21
1622804800000|2021-06-04 11:06:40|4196.14|4195.54|4195.77|4195.17|4196.27|4195.67|4195.77|4195.17|38
1622804810000|2021-06-04 11:06:50|||||||||68
1622804820000|2021-06-04 11:07:00|||||||||2
1622804830000|2021-06-04 11:07:10|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|81
1622804840000|2021-06-04 11:07:20|||||||||4
1622804850000|2021-06-04 11:07:30|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|46
1622804860000|2021-06-04 11:07:40|||||||||24
1622804870000|2021-06-04 11:07:50|4195.27|4194.67|4195.14|4194.54|4195.27|4194.67|4195.02|4194.42|71
1622804880000|2021-06-04 11:08:00|4195.27|4194.67|4194.77|4194.17|4195.27|4194.67|4194.77|4194.17|37
1622804890000|2021-06-04 11:08:10|4194.64|4194.04|4195.02|4194.42|4195.02|4194.42|4194.52|4193.92|60
1622804900000|2021-06-04 11:08:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|14
1622804910000|2021-06-04 11:08:30|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|8
1622804920000|2021-06-04 11:08:40|||||||||3
1622804930000|2021-06-04 11:08:50|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|16
1622804940000|2021-06-04 11:09:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|40
1622804950000|2021-06-04 11:09:10|4195.27|4194.67|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|55
1622804960000|2021-06-04 11:09:20|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|32
1622804970000|2021-06-04 11:09:30|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|24
1622804980000|2021-06-04 11:09:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|53
1622804990000|2021-06-04 11:09:50|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|44
1622805000000|2021-06-04 11:10:00|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|64
1622805010000|2021-06-04 11:10:10|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|20
1622805020000|2021-06-04 11:10:20|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|31
1622805030000|2021-06-04 11:10:30|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|47
1622805040000|2021-06-04 11:10:40|||||||||59
1622805060000|2021-06-04 11:11:00|4194.89|4194.29|4194.89|4194.29|4195.02|4194.42|4194.77|4194.17|33
1622805070000|2021-06-04 11:11:10|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|17
1622805080000|2021-06-04 11:11:20|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|48
1622805090000|2021-06-04 11:11:30|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|8
1622805100000|2021-06-04 11:11:40|||||||||7
1622805110000|2021-06-04 11:11:50|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|12
1622805120000|2021-06-04 11:12:00|4194.77|4194.17|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|58
1622805130000|2021-06-04 11:12:10|4194.52|4193.92|4195.02|4194.42|4195.02|4194.42|4194.52|4193.92|65
1622805140000|2021-06-04 11:12:20|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|34
1622805150000|2021-06-04 11:12:30|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|8
1622805160000|2021-06-04 11:12:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|19
1622805170000|2021-06-04 11:12:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|18
1622805180000|2021-06-04 11:13:00|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|9
1622805190000|2021-06-04 11:13:10|||||||||1
1622805200000|2021-06-04 11:13:20|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|57
1622805210000|2021-06-04 11:13:30|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|15
1622805220000|2021-06-04 11:13:40|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|22
1622805230000|2021-06-04 11:13:50|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|11
1622805240000|2021-06-04 11:14:00|||||||||3
1622805250000|2021-06-04 11:14:10|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|14
1622805270000|2021-06-04 11:14:30|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|42
1622805280000|2021-06-04 11:14:40|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|83
1622805290000|2021-06-04 11:14:50|4196.14|4195.54|4196.27|4195.67|4196.27|4195.67|4196.14|4195.54|43
1622805300000|2021-06-04 11:15:00|4196.02|4195.42|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|119
1622805310000|2021-06-04 11:15:10|4196.14|4195.54|4196.02|4195.42|4196.14|4195.54|4196.02|4195.42|71
1622805320000|2021-06-04 11:15:20|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|44
1622805330000|2021-06-04 11:15:30|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|137
1622805350000|2021-06-04 11:15:50|4197.02|4196.42|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|36
1622805360000|2021-06-04 11:16:00|4196.52|4195.92|4196.14|4195.54|4196.52|4195.92|4196.02|4195.42|176
1622805370000|2021-06-04 11:16:10|4196.27|4195.67|4196.14|4195.54|4196.27|4195.67|4196.02|4195.42|27
1622805380000|2021-06-04 11:16:20|4196.27|4195.67|4195.77|4195.17|4196.27|4195.67|4195.77|4195.17|17
1622805390000|2021-06-04 11:16:30|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|76
1622805400000|2021-06-04 11:16:40|||||||||3
1622805410000|2021-06-04 11:16:50|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|21
1622805420000|2021-06-04 11:17:00|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|14
1622805440000|2021-06-04 11:17:20|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|20
1622805450000|2021-06-04 11:17:30|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|10
1622805470000|2021-06-04 11:17:50|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|15
1622805480000|2021-06-04 11:18:00|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|42
1622805490000|2021-06-04 11:18:10|||||||||6
1622805500000|2021-06-04 11:18:20|4196.02|4195.42|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|86
1622805510000|2021-06-04 11:18:30|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|41
1622805520000|2021-06-04 11:18:40|4196.14|4195.54|4196.02|4195.42|4196.14|4195.54|4196.02|4195.42|20
1622805530000|2021-06-04 11:18:50|4196.14|4195.54|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|6
1622805540000|2021-06-04 11:19:00|4195.77|4195.17|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|22
1622805550000|2021-06-04 11:19:10|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|57
1622805560000|2021-06-04 11:19:20|||||||||2
1622805570000|2021-06-04 11:19:30|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|110
1622805580000|2021-06-04 11:19:40|4196.52|4195.92|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|6
1622805590000|2021-06-04 11:19:50|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|11
1622805600000|2021-06-04 11:20:00|4196.39|4195.79|4196.27|4195.67|4196.39|4195.79|4196.27|4195.67|6
1622805610000|2021-06-04 11:20:10|4196.02|4195.42|4195.89|4195.29|4196.02|4195.42|4195.77|4195.17|51
1622805620000|2021-06-04 11:20:20|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|62
1622805630000|2021-06-04 11:20:30|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.89|4195.29|40
1622805640000|2021-06-04 11:20:40|4196.27|4195.67|4196.52|4195.92|4196.64|4196.04|4196.27|4195.67|52
1622805660000|2021-06-04 11:21:00|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|23
1622805670000|2021-06-04 11:21:10|4196.89|4196.29|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|49
1622805680000|2021-06-04 11:21:20|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|30
1622805690000|2021-06-04 11:21:30|4197.27|4196.67|4197.27|4196.67|4197.77|4197.17|4197.27|4196.67|162
1622805700000|2021-06-04 11:21:40|||||||||25
1622805710000|2021-06-04 11:21:50|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|64
1622805720000|2021-06-04 11:22:00|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|91
1622805730000|2021-06-04 11:22:10|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|48
1622805740000|2021-06-04 11:22:20|4196.89|4196.29|4196.52|4195.92|4196.89|4196.29|4196.52|4195.92|104
1622805750000|2021-06-04 11:22:30|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|11
1622805760000|2021-06-04 11:22:40|||||||||4
1622805770000|2021-06-04 11:22:50|||||||||7
1622805780000|2021-06-04 11:23:00|4197.02|4196.42|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|89
1622805800000|2021-06-04 11:23:20|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|39
1622805810000|2021-06-04 11:23:30|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.14|4196.54|93
1622805820000|2021-06-04 11:23:40|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|40
1622805830000|2021-06-04 11:23:50|4197.39|4196.79|4197.77|4197.17|4197.77|4197.17|4197.27|4196.67|105
1622805840000|2021-06-04 11:24:00|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|18
1622805850000|2021-06-04 11:24:10|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|79
1622805860000|2021-06-04 11:24:20|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|53
1622805870000|2021-06-04 11:24:30|4197.39|4196.79|4197.14|4196.54|4197.52|4196.92|4197.14|4196.54|40
1622805880000|2021-06-04 11:24:40|4197.02|4196.42|4196.89|4196.29|4197.14|4196.54|4196.89|4196.29|7
1622805890000|2021-06-04 11:24:50|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|49
1622805900000|2021-06-04 11:25:00|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|88
1622805910000|2021-06-04 11:25:10|4196.64|4196.04|4197.02|4196.42|4197.02|4196.42|4196.52|4195.92|66
1622805920000|2021-06-04 11:25:20|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|134
1622805930000|2021-06-04 11:25:30|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|16
1622805940000|2021-06-04 11:25:40|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|28
1622805950000|2021-06-04 11:25:50|4197.39|4196.79|4197.52|4196.92|4197.52|4196.92|4197.39|4196.79|86
1622805960000|2021-06-04 11:26:00|4197.77|4197.17|4197.77|4197.17|4197.77|4197.17|4197.77|4197.17|13
1622805980000|2021-06-04 11:26:20|4197.64|4197.04|4197.27|4196.67|4197.64|4197.04|4197.27|4196.67|82
1622805990000|2021-06-04 11:26:30|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|18
1622806000000|2021-06-04 11:26:40|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.14|4196.54|13
1622806010000|2021-06-04 11:26:50|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|77
1622806020000|2021-06-04 11:27:00|||||||||13
1622806030000|2021-06-04 11:27:10|||||||||2
1622806040000|2021-06-04 11:27:20|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|126
1622806050000|2021-06-04 11:27:30|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|44
1622806070000|2021-06-04 11:27:50|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.14|4196.54|16
1622806100000|2021-06-04 11:28:20|4197.14|4196.54|4197.39|4196.79|4197.39|4196.79|4197.14|4196.54|54
1622806110000|2021-06-04 11:28:30|4197.27|4196.67|4197.52|4196.92|4197.77|4197.17|4197.27|4196.67|63
1622806120000|2021-06-04 11:28:40|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|53
1622806140000|2021-06-04 11:29:00|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|45
1622806150000|2021-06-04 11:29:10|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|43
1622806160000|2021-06-04 11:29:20|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|23
1622806170000|2021-06-04 11:29:30|||||||||2
1622806180000|2021-06-04 11:29:40|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|51
1622806190000|2021-06-04 11:29:50|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|30
1622806200000|2021-06-04 11:30:00|||||||||31
1622806210000|2021-06-04 11:30:10|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|46
1622806220000|2021-06-04 11:30:20|||||||||10
1622806230000|2021-06-04 11:30:30|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.14|4196.54|41
1622806240000|2021-06-04 11:30:40|||||||||2
1622806250000|2021-06-04 11:30:50|4197.52|4196.92|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|93
1622806260000|2021-06-04 11:31:00|||||||||3
1622806270000|2021-06-04 11:31:10|||||||||66
1622806280000|2021-06-04 11:31:20|4197.64|4197.04|4197.52|4196.92|4197.64|4197.04|4197.52|4196.92|28
1622806290000|2021-06-04 11:31:30|4197.64|4197.04|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|36
1622806300000|2021-06-04 11:31:40|4197.27|4196.67|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|92
1622806310000|2021-06-04 11:31:50|4197.27|4196.67|4197.27|4196.67|4197.39|4196.79|4197.27|4196.67|53
1622806330000|2021-06-04 11:32:10|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|29
1622806350000|2021-06-04 11:32:30|4197.39|4196.79|4197.27|4196.67|4197.39|4196.79|4197.27|4196.67|13
1622806360000|2021-06-04 11:32:40|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|9
1622806370000|2021-06-04 11:32:50|||||||||27
1622806380000|2021-06-04 11:33:00|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|47
1622806390000|2021-06-04 11:33:10|||||||||1
1622806400000|2021-06-04 11:33:20|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|38
1622806410000|2021-06-04 11:33:30|4197.27|4196.67|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|32
1622806420000|2021-06-04 11:33:40|4197.27|4196.67|4197.27|4196.67|4197.52|4196.92|4197.02|4196.42|59
1622806430000|2021-06-04 11:33:50|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|15
1622806440000|2021-06-04 11:34:00|||||||||1
1622806450000|2021-06-04 11:34:10|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|41
1622806460000|2021-06-04 11:34:20|||||||||13
1622806470000|2021-06-04 11:34:30|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|27
1622806480000|2021-06-04 11:34:40|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|77
1622806490000|2021-06-04 11:34:50|||||||||40
1622806500000|2021-06-04 11:35:00|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.39|4195.79|12
1622806510000|2021-06-04 11:35:10|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|27
1622806520000|2021-06-04 11:35:20|||||||||27
1622806530000|2021-06-04 11:35:30|||||||||20
1622806550000|2021-06-04 11:35:50|4196.64|4196.04|4196.64|4196.04|4196.64|4196.04|4196.64|4196.04|27
1622806560000|2021-06-04 11:36:00|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|44
1622806570000|2021-06-04 11:36:10|4196.89|4196.29|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|60
1622806580000|2021-06-04 11:36:20|||||||||14
1622806590000|2021-06-04 11:36:30|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.89|4196.29|37
1622806600000|2021-06-04 11:36:40|4197.14|4196.54|4197.27|4196.67|4197.52|4196.92|4197.14|4196.54|83
1622806610000|2021-06-04 11:36:50|4197.02|4196.42|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|47
1622806620000|2021-06-04 11:37:00|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.14|4196.54|37
1622806630000|2021-06-04 11:37:10|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|50
1622806640000|2021-06-04 11:37:20|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|1
1622806650000|2021-06-04 11:37:30|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|26
1622806660000|2021-06-04 11:37:40|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|53
1622806670000|2021-06-04 11:37:50|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.89|4196.29|12
1622806680000|2021-06-04 11:38:00|||||||||12
1622806690000|2021-06-04 11:38:10|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|42
1622806720000|2021-06-04 11:38:40|||||||||1
1622806740000|2021-06-04 11:39:00|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|31
1622806750000|2021-06-04 11:39:10|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|32
1622806760000|2021-06-04 11:39:20|||||||||1
1622806770000|2021-06-04 11:39:30|4196.89|4196.29|4196.52|4195.92|4196.89|4196.29|4196.52|4195.92|63
1622806780000|2021-06-04 11:39:40|||||||||18
1622806790000|2021-06-04 11:39:50|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|11
1622806810000|2021-06-04 11:40:10|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|37
1622806820000|2021-06-04 11:40:20|4196.52|4195.92|4196.52|4195.92|4196.64|4196.04|4196.52|4195.92|22
1622806830000|2021-06-04 11:40:30|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|18
1622806840000|2021-06-04 11:40:40|||||||||2
1622806860000|2021-06-04 11:41:00|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|24
1622806870000|2021-06-04 11:41:10|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.14|4195.54|60
1622806880000|2021-06-04 11:41:20|4196.14|4195.54|4196.27|4195.67|4196.27|4195.67|4196.14|4195.54|81
1622806890000|2021-06-04 11:41:30|4196.14|4195.54|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|8
1622806900000|2021-06-04 11:41:40|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|36
1622806910000|2021-06-04 11:41:50|4195.64|4195.04|4195.52|4194.92|4196.02|4195.42|4195.52|4194.92|212
1622806920000|2021-06-04 11:42:00|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|91
1622806930000|2021-06-04 11:42:10|4195.77|4195.17|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|78
1622806940000|2021-06-04 11:42:20|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|18
1622806950000|2021-06-04 11:42:30|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|37
1622806960000|2021-06-04 11:42:40|||||||||8
1622806970000|2021-06-04 11:42:50|||||||||2
1622806980000|2021-06-04 11:43:00|4195.89|4195.29|4195.27|4194.67|4195.89|4195.29|4195.27|4194.67|135
1622806990000|2021-06-04 11:43:10|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|35
1622807000000|2021-06-04 11:43:20|4195.39|4194.79|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|41
1622807010000|2021-06-04 11:43:30|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|105
1622807020000|2021-06-04 11:43:40|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|69
1622807030000|2021-06-04 11:43:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|27
1622807040000|2021-06-04 11:44:00|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|154
1622807050000|2021-06-04 11:44:10|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|54
1622807060000|2021-06-04 11:44:20|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|18
1622807070000|2021-06-04 11:44:30|4194.89|4194.29|4195.02|4194.42|4195.27|4194.67|4194.89|4194.29|129
1622807080000|2021-06-04 11:44:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|22
1622807090000|2021-06-04 11:44:50|4194.52|4193.92|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|82
1622807100000|2021-06-04 11:45:00|4194.77|4194.17|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|62
1622807110000|2021-06-04 11:45:10|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|4
1622807120000|2021-06-04 11:45:20|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|30
1622807140000|2021-06-04 11:45:40|||||||||8
1622807150000|2021-06-04 11:45:50|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|6
1622807160000|2021-06-04 11:46:00|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|13
1622807170000|2021-06-04 11:46:10|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|60
1622807180000|2021-06-04 11:46:20|||||||||45
1622807190000|2021-06-04 11:46:30|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|16
1622807200000|2021-06-04 11:46:40|4194.52|4193.92|4194.52|4193.92|4194.64|4194.04|4194.39|4193.79|198
1622807210000|2021-06-04 11:46:50|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|42
1622807220000|2021-06-04 11:47:00|4194.39|4193.79|4194.77|4194.17|4194.77|4194.17|4194.27|4193.67|82
1622807230000|2021-06-04 11:47:10|||||||||24
1622807240000|2021-06-04 11:47:20|||||||||1
1622807250000|2021-06-04 11:47:30|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|69
1622807260000|2021-06-04 11:47:40|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|63
1622807270000|2021-06-04 11:47:50|4194.52|4193.92|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|20
1622807290000|2021-06-04 11:48:10|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|38
1622807300000|2021-06-04 11:48:20|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|16
1622807310000|2021-06-04 11:48:30|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|24
1622807330000|2021-06-04 11:48:50|||||||||5
1622807340000|2021-06-04 11:49:00|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.52|4193.92|14
1622807350000|2021-06-04 11:49:10|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.64|4194.04|7
1622807380000|2021-06-04 11:49:40|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|21
1622807390000|2021-06-04 11:49:50|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|24
1622807400000|2021-06-04 11:50:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|14
1622807420000|2021-06-04 11:50:20|||||||||1
1622807430000|2021-06-04 11:50:30|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.14|4194.54|35
1622807440000|2021-06-04 11:50:40|4195.02|4194.42|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|85
1622807450000|2021-06-04 11:50:50|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|10
1622807460000|2021-06-04 11:51:00|4195.14|4194.54|4195.02|4194.42|4195.14|4194.54|4195.02|4194.42|18
1622807470000|2021-06-04 11:51:10|4195.14|4194.54|4195.52|4194.92|4195.52|4194.92|4195.14|4194.54|54
1622807480000|2021-06-04 11:51:20|4195.39|4194.79|4195.27|4194.67|4195.39|4194.79|4195.27|4194.67|15
1622807490000|2021-06-04 11:51:30|4195.02|4194.42|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|81
1622807500000|2021-06-04 11:51:40|||||||||32
1622807510000|2021-06-04 11:51:50|||||||||9
1622807520000|2021-06-04 11:52:00|||||||||1
1622807530000|2021-06-04 11:52:10|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|64
1622807540000|2021-06-04 11:52:20|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|4195.27|4194.67|33
1622807550000|2021-06-04 11:52:30|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|9
1622807560000|2021-06-04 11:52:40|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|66
1622807570000|2021-06-04 11:52:50|4195.89|4195.29|4196.27|4195.67|4196.27|4195.67|4195.89|4195.29|71
1622807580000|2021-06-04 11:53:00|4196.52|4195.92|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|36
1622807590000|2021-06-04 11:53:10|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|16
1622807600000|2021-06-04 11:53:20|4196.27|4195.67|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|142
1622807610000|2021-06-04 11:53:30|||||||||14
1622807620000|2021-06-04 11:53:40|4196.02|4195.42|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|39
1622807630000|2021-06-04 11:53:50|||||||||1
1622807640000|2021-06-04 11:54:00|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|34
1622807650000|2021-06-04 11:54:10|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|18
1622807660000|2021-06-04 11:54:20|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.39|4195.79|22
1622807670000|2021-06-04 11:54:30|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|31
1622807680000|2021-06-04 11:54:40|4196.52|4195.92|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|80
1622807690000|2021-06-04 11:54:50|4196.39|4195.79|4196.77|4196.17|4196.77|4196.17|4196.39|4195.79|39
1622807700000|2021-06-04 11:55:00|4197.02|4196.42|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|122
1622807710000|2021-06-04 11:55:10|||||||||4
1622807720000|2021-06-04 11:55:20|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|20
1622807730000|2021-06-04 11:55:30|4196.89|4196.29|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|78
1622807740000|2021-06-04 11:55:40|4196.64|4196.04|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|10
1622807750000|2021-06-04 11:55:50|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|12
1622807780000|2021-06-04 11:56:20|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.39|4195.79|48
1622807790000|2021-06-04 11:56:30|4196.64|4196.04|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|25
1622807800000|2021-06-04 11:56:40|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|3
1622807810000|2021-06-04 11:56:50|||||||||2
1622807840000|2021-06-04 11:57:20|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|84
1622807850000|2021-06-04 11:57:30|||||||||1
1622807860000|2021-06-04 11:57:40|4196.89|4196.29|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|33
1622807880000|2021-06-04 11:58:00|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|56
1622807890000|2021-06-04 11:58:10|4197.14|4196.54|4196.77|4196.17|4197.14|4196.54|4196.77|4196.17|83
1622807900000|2021-06-04 11:58:20|4196.52|4195.92|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|145
1622807910000|2021-06-04 11:58:30|||||||||18
1622807920000|2021-06-04 11:58:40|||||||||3
1622807930000|2021-06-04 11:58:50|4196.52|4195.92|4196.52|4195.92|4196.77|4196.17|4196.39|4195.79|75
1622807940000|2021-06-04 11:59:00|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|14
1622807950000|2021-06-04 11:59:10|||||||||3
1622807960000|2021-06-04 11:59:20|||||||||1
1622807970000|2021-06-04 11:59:30|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|67
1622807980000|2021-06-04 11:59:40|4197.02|4196.42|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|71
1622807990000|2021-06-04 11:59:50|4196.89|4196.29|4197.27|4196.67|4197.27|4196.67|4196.77|4196.17|56
1622808000000|2021-06-04 12:00:00|4197.02|4196.42|4197.27|4196.67|4197.52|4196.92|4197.02|4196.42|109
1622808010000|2021-06-04 12:00:10|4197.02|4196.42|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|51
1622808020000|2021-06-04 12:00:20|4196.52|4195.92|4196.77|4196.17|4197.02|4196.42|4196.52|4195.92|45
1622808030000|2021-06-04 12:00:30|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4196.89|4196.29|44
1622808040000|2021-06-04 12:00:40|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|32
1622808050000|2021-06-04 12:00:50|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|41
1622808060000|2021-06-04 12:01:00|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|45
1622808070000|2021-06-04 12:01:10|4197.02|4196.42|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|17
1622808080000|2021-06-04 12:01:20|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|67
1622808090000|2021-06-04 12:01:30|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.89|4196.29|26
1622808100000|2021-06-04 12:01:40|||||||||18
1622808110000|2021-06-04 12:01:50|||||||||8
1622808120000|2021-06-04 12:02:00|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.14|4196.54|24
1622808130000|2021-06-04 12:02:10|||||||||3
1622808150000|2021-06-04 12:02:30|4197.39|4196.79|4197.77|4197.17|4197.77|4197.17|4197.39|4196.79|38
1622808160000|2021-06-04 12:02:40|||||||||67
1622808170000|2021-06-04 12:02:50|4198.02|4197.42|4198.27|4197.67|4198.27|4197.67|4198.02|4197.42|90
1622808180000|2021-06-04 12:03:00|4198.77|4198.17|4199.27|4198.67|4199.27|4198.67|4198.77|4198.17|586
1622808190000|2021-06-04 12:03:10|4199.02|4198.42|4199.27|4198.67|4199.27|4198.67|4199.02|4198.42|108
1622808200000|2021-06-04 12:03:20|||||||||25
1622808210000|2021-06-04 12:03:30|4199.52|4198.92|4198.77|4198.17|4199.52|4198.92|4198.77|4198.17|170
1622808220000|2021-06-04 12:03:40|4198.89|4198.29|4198.77|4198.17|4199.02|4198.42|4198.77|4198.17|132
1622808230000|2021-06-04 12:03:50|4198.64|4198.04|4198.77|4198.17|4198.77|4198.17|4198.52|4197.92|49
1622808240000|2021-06-04 12:04:00|4198.64|4198.04|4199.27|4198.67|4199.27|4198.67|4198.52|4197.92|147
1622808250000|2021-06-04 12:04:10|4199.39|4198.79|4199.27|4198.67|4199.39|4198.79|4199.27|4198.67|35
1622808260000|2021-06-04 12:04:20|4199.02|4198.42|4199.27|4198.67|4199.27|4198.67|4199.02|4198.42|30
1622808270000|2021-06-04 12:04:30|4199.02|4198.42|4199.02|4198.42|4199.27|4198.67|4199.02|4198.42|45
1622808280000|2021-06-04 12:04:40|4198.89|4198.29|4199.02|4198.42|4199.02|4198.42|4198.77|4198.17|23
1622808290000|2021-06-04 12:04:50|4198.89|4198.29|4198.77|4198.17|4199.02|4198.42|4198.77|4198.17|22
1622808300000|2021-06-04 12:05:00|4199.02|4198.42|4199.02|4198.42|4199.02|4198.42|4198.77|4198.17|77
1622808310000|2021-06-04 12:05:10|||||||||20
1622808320000|2021-06-04 12:05:20|4199.14|4198.54|4199.27|4198.67|4199.27|4198.67|4199.14|4198.54|32
1622808330000|2021-06-04 12:05:30|4199.39|4198.79|4199.52|4198.92|4199.52|4198.92|4199.39|4198.79|20
1622808340000|2021-06-04 12:05:40|4199.77|4199.17|4199.52|4198.92|4199.77|4199.17|4199.52|4198.92|138
1622808350000|2021-06-04 12:05:50|4199.64|4199.04|4199.77|4199.17|4199.77|4199.17|4199.64|4199.04|143
1622808360000|2021-06-04 12:06:00|4200.02|4199.42|4200.02|4199.42|4200.52|4199.92|4200.02|4199.42|713
1622808370000|2021-06-04 12:06:10|4199.77|4199.17|4199.77|4199.17|4199.77|4199.17|4199.77|4199.17|44
1622808380000|2021-06-04 12:06:20|4199.64|4199.04|4199.52|4198.92|4199.64|4199.04|4199.52|4198.92|87
1622808390000|2021-06-04 12:06:30|||||||||12
1622808400000|2021-06-04 12:06:40|4199.27|4198.67|4199.02|4198.42|4199.27|4198.67|4199.02|4198.42|108
1622808410000|2021-06-04 12:06:50|||||||||4
1622808420000|2021-06-04 12:07:00|4199.27|4198.67|4199.27|4198.67|4199.52|4198.92|4199.27|4198.67|48
1622808430000|2021-06-04 12:07:10|4199.14|4198.54|4199.27|4198.67|4199.27|4198.67|4199.14|4198.54|29
1622808440000|2021-06-04 12:07:20|||||||||4
1622808450000|2021-06-04 12:07:30|4199.02|4198.42|4199.02|4198.42|4199.02|4198.42|4199.02|4198.42|12
1622808460000|2021-06-04 12:07:40|||||||||3
1622808470000|2021-06-04 12:07:50|4198.89|4198.29|4199.02|4198.42|4199.02|4198.42|4198.77|4198.17|51
1622808480000|2021-06-04 12:08:00|4198.89|4198.29|4198.77|4198.17|4198.89|4198.29|4198.77|4198.17|67
1622808490000|2021-06-04 12:08:10|||||||||25
1622808500000|2021-06-04 12:08:20|4199.02|4198.42|4198.77|4198.17|4199.02|4198.42|4198.77|4198.17|32
1622808510000|2021-06-04 12:08:30|4199.27|4198.67|4199.27|4198.67|4199.27|4198.67|4199.27|4198.67|130
1622808520000|2021-06-04 12:08:40|4199.39|4198.79|4199.27|4198.67|4199.39|4198.79|4199.27|4198.67|59
1622808530000|2021-06-04 12:08:50|||||||||8
1622808540000|2021-06-04 12:09:00|||||||||1
1622808550000|2021-06-04 12:09:10|4199.02|4198.42|4198.77|4198.17|4199.02|4198.42|4198.77|4198.17|86
1622808560000|2021-06-04 12:09:20|4198.64|4198.04|4198.52|4197.92|4198.77|4198.17|4198.39|4197.79|91
1622808570000|2021-06-04 12:09:30|4198.39|4197.79|4198.39|4197.79|4198.39|4197.79|4198.39|4197.79|1
1622808580000|2021-06-04 12:09:40|4198.27|4197.67|4198.27|4197.67|4198.27|4197.67|4198.27|4197.67|78
1622808590000|2021-06-04 12:09:50|4198.14|4197.54|4198.02|4197.42|4198.14|4197.54|4198.02|4197.42|26
1622808600000|2021-06-04 12:10:00|4197.89|4197.29|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|77
1622808610000|2021-06-04 12:10:10|4197.89|4197.29|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|25
1622808620000|2021-06-04 12:10:20|4197.89|4197.29|4197.77|4197.17|4198.02|4197.42|4197.77|4197.17|50
1622808630000|2021-06-04 12:10:30|4197.89|4197.29|4198.02|4197.42|4198.02|4197.42|4197.89|4197.29|6
1622808640000|2021-06-04 12:10:40|4198.14|4197.54|4198.02|4197.42|4198.27|4197.67|4198.02|4197.42|57
1622808650000|2021-06-04 12:10:50|4198.14|4197.54|4198.02|4197.42|4198.14|4197.54|4198.02|4197.42|19
1622808660000|2021-06-04 12:11:00|4197.77|4197.17|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|25
1622808670000|2021-06-04 12:11:10|4197.89|4197.29|4198.02|4197.42|4198.02|4197.42|4197.89|4197.29|18
1622808680000|2021-06-04 12:11:20|4197.77|4197.17|4197.77|4197.17|4197.89|4197.29|4197.77|4197.17|31
1622808690000|2021-06-04 12:11:30|4197.89|4197.29|4198.02|4197.42|4198.02|4197.42|4197.89|4197.29|13
1622808700000|2021-06-04 12:11:40|4197.77|4197.17|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|115
1622808710000|2021-06-04 12:11:50|4198.14|4197.54|4198.27|4197.67|4198.27|4197.67|4198.02|4197.42|27
1622808720000|2021-06-04 12:12:00|4198.39|4197.79|4198.27|4197.67|4198.39|4197.79|4198.27|4197.67|31
1622808730000|2021-06-04 12:12:10|||||||||50
1622808740000|2021-06-04 12:12:20|4198.39|4197.79|4198.27|4197.67|4198.52|4197.92|4198.27|4197.67|46
1622808750000|2021-06-04 12:12:30|||||||||1
1622808760000|2021-06-04 12:12:40|||||||||12
1622808770000|2021-06-04 12:12:50|4198.52|4197.92|4198.52|4197.92|4198.52|4197.92|4198.52|4197.92|30
1622808780000|2021-06-04 12:13:00|||||||||35
1622808790000|2021-06-04 12:13:10|||||||||18
1622808800000|2021-06-04 12:13:20|4198.27|4197.67|4198.02|4197.42|4198.27|4197.67|4198.02|4197.42|176
1622808820000|2021-06-04 12:13:40|4197.77|4197.17|4197.77|4197.17|4197.77|4197.17|4197.77|4197.17|42
1622808830000|2021-06-04 12:13:50|4197.89|4197.29|4198.02|4197.42|4198.02|4197.42|4197.89|4197.29|33
1622808840000|2021-06-04 12:14:00|4198.27|4197.67|4198.27|4197.67|4198.39|4197.79|4198.27|4197.67|42
1622808850000|2021-06-04 12:14:10|4198.02|4197.42|4197.77|4197.17|4198.02|4197.42|4197.77|4197.17|117
1622808860000|2021-06-04 12:14:20|||||||||9
1622808870000|2021-06-04 12:14:30|||||||||19
1622808880000|2021-06-04 12:14:40|4197.52|4196.92|4197.02|4196.42|4197.52|4196.92|4197.02|4196.42|200
1622808890000|2021-06-04 12:14:50|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|73
1622808900000|2021-06-04 12:15:00|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|36
1622808910000|2021-06-04 12:15:10|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|79
1622808920000|2021-06-04 12:15:20|4197.39|4196.79|4197.27|4196.67|4197.39|4196.79|4197.27|4196.67|27
1622808930000|2021-06-04 12:15:30|||||||||3
1622808950000|2021-06-04 12:15:50|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|48
1622808960000|2021-06-04 12:16:00|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|52
1622808970000|2021-06-04 12:16:10|||||||||2
1622808980000|2021-06-04 12:16:20|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|38
1622808990000|2021-06-04 12:16:30|4197.14|4196.54|4197.14|4196.54|4197.27|4196.67|4197.14|4196.54|16
1622809000000|2021-06-04 12:16:40|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|2
1622809010000|2021-06-04 12:16:50|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|32
1622809020000|2021-06-04 12:17:00|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|27
1622809030000|2021-06-04 12:17:10|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|29
1622809040000|2021-06-04 12:17:20|4196.64|4196.04|4196.77|4196.17|4197.02|4196.42|4196.64|4196.04|66
1622809050000|2021-06-04 12:17:30|4196.89|4196.29|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|51
1622809060000|2021-06-04 12:17:40|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|4196.77|4196.17|25
1622809070000|2021-06-04 12:17:50|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|29
1622809080000|2021-06-04 12:18:00|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|40
1622809090000|2021-06-04 12:18:10|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|40
1622809100000|2021-06-04 12:18:20|4196.77|4196.17|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|31
1622809110000|2021-06-04 12:18:30|4197.27|4196.67|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|128
1622809120000|2021-06-04 12:18:40|||||||||5
1622809140000|2021-06-04 12:19:00|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|74
1622809150000|2021-06-04 12:19:10|4196.89|4196.29|4196.52|4195.92|4196.89|4196.29|4196.52|4195.92|35
1622809160000|2021-06-04 12:19:20|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.39|4195.79|31
1622809170000|2021-06-04 12:19:30|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|51
1622809180000|2021-06-04 12:19:40|4197.02|4196.42|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|176
1622809190000|2021-06-04 12:19:50|||||||||9
1622809200000|2021-06-04 12:20:00|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|48
1622809210000|2021-06-04 12:20:10|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|68
1622809220000|2021-06-04 12:20:20|4196.39|4195.79|4196.02|4195.42|4196.52|4195.92|4195.77|4195.17|203
1622809230000|2021-06-04 12:20:30|4195.89|4195.29|4195.89|4195.29|4195.89|4195.29|4195.89|4195.29|30
1622809240000|2021-06-04 12:20:40|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|4196.02|4195.42|22
1622809250000|2021-06-04 12:20:50|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|30
1622809260000|2021-06-04 12:21:00|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|64
1622809270000|2021-06-04 12:21:10|4196.02|4195.42|4196.02|4195.42|4196.27|4195.67|4196.02|4195.42|85
1622809280000|2021-06-04 12:21:20|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|4195.77|4195.17|34
1622809290000|2021-06-04 12:21:30|||||||||79
1622809300000|2021-06-04 12:21:40|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|102
1622809310000|2021-06-04 12:21:50|4195.39|4194.79|4195.02|4194.42|4195.52|4194.92|4195.02|4194.42|244
1622809320000|2021-06-04 12:22:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|146
1622809330000|2021-06-04 12:22:10|||||||||9
1622809340000|2021-06-04 12:22:20|||||||||10
1622809350000|2021-06-04 12:22:30|4194.89|4194.29|4194.77|4194.17|4194.89|4194.29|4194.77|4194.17|61
1622809360000|2021-06-04 12:22:40|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|58
1622809370000|2021-06-04 12:22:50|4194.89|4194.29|4195.27|4194.67|4195.27|4194.67|4194.89|4194.29|63
1622809380000|2021-06-04 12:23:00|4195.39|4194.79|4195.52|4194.92|4195.52|4194.92|4195.39|4194.79|180
1622809390000|2021-06-04 12:23:10|4195.39|4194.79|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|119
1622809400000|2021-06-04 12:23:20|4195.64|4195.04|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|116
1622809410000|2021-06-04 12:23:30|4195.77|4195.17|4195.52|4194.92|4195.77|4195.17|4195.52|4194.92|29
1622809420000|2021-06-04 12:23:40|4195.77|4195.17|4196.14|4195.54|4196.14|4195.54|4195.77|4195.17|140
1622809430000|2021-06-04 12:23:50|4196.02|4195.42|4196.27|4195.67|4196.27|4195.67|4196.02|4195.42|59
1622809440000|2021-06-04 12:24:00|4196.14|4195.54|4196.27|4195.67|4196.52|4195.92|4196.14|4195.54|66
1622809450000|2021-06-04 12:24:10|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|131
1622809460000|2021-06-04 12:24:20|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|76
1622809470000|2021-06-04 12:24:30|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|68
1622809480000|2021-06-04 12:24:40|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4196.77|4196.17|119
1622809490000|2021-06-04 12:24:50|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|25
1622809500000|2021-06-04 12:25:00|4196.89|4196.29|4196.77|4196.17|4196.89|4196.29|4196.77|4196.17|15
1622809510000|2021-06-04 12:25:10|4196.89|4196.29|4197.27|4196.67|4197.27|4196.67|4196.89|4196.29|90
1622809520000|2021-06-04 12:25:20|||||||||37
1622809530000|2021-06-04 12:25:30|4197.02|4196.42|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|287
1622809540000|2021-06-04 12:25:40|4196.39|4195.79|4196.02|4195.42|4196.39|4195.79|4196.02|4195.42|42
1622809550000|2021-06-04 12:25:50|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.02|4195.42|61
1622809560000|2021-06-04 12:26:00|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|29
1622809570000|2021-06-04 12:26:10|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.27|4195.67|14
1622809580000|2021-06-04 12:26:20|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|30
1622809590000|2021-06-04 12:26:30|4196.64|4196.04|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|26
1622809600000|2021-06-04 12:26:40|||||||||2
1622809610000|2021-06-04 12:26:50|||||||||19
1622809620000|2021-06-04 12:27:00|||||||||2
1622809630000|2021-06-04 12:27:10|4196.64|4196.04|4196.77|4196.17|4196.77|4196.17|4196.64|4196.04|59
1622809640000|2021-06-04 12:27:20|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|4196.52|4195.92|31
1622809650000|2021-06-04 12:27:30|4196.39|4195.79|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|13
1622809660000|2021-06-04 12:27:40|4196.39|4195.79|4196.02|4195.42|4196.52|4195.92|4196.02|4195.42|39
1622809670000|2021-06-04 12:27:50|4196.27|4195.67|4196.14|4195.54|4196.27|4195.67|4196.14|4195.54|41
1622809680000|2021-06-04 12:28:00|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.52|4194.92|78
1622809690000|2021-06-04 12:28:10|4196.14|4195.54|4196.14|4195.54|4196.39|4195.79|4196.14|4195.54|49
1622809700000|2021-06-04 12:28:20|4195.89|4195.29|4195.64|4195.04|4196.27|4195.67|4195.64|4195.04|168
1622809710000|2021-06-04 12:28:30|4195.77|4195.17|4195.77|4195.17|4196.02|4195.42|4195.64|4195.04|29
1622809720000|2021-06-04 12:28:40|4195.89|4195.29|4195.77|4195.17|4195.89|4195.29|4195.64|4195.04|53
1622809730000|2021-06-04 12:28:50|4195.52|4194.92|4195.64|4195.04|4195.77|4195.17|4195.52|4194.92|24
1622809740000|2021-06-04 12:29:00|4195.89|4195.29|4195.89|4195.29|4195.89|4195.29|4195.52|4194.92|76
1622809750000|2021-06-04 12:29:10|4195.77|4195.17|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|12
1622809760000|2021-06-04 12:29:20|4195.77|4195.17|4195.77|4195.17|4195.89|4195.29|4195.52|4194.92|21
1622809770000|2021-06-04 12:29:30|4195.52|4194.92|4196.02|4195.42|4196.02|4195.42|4195.52|4194.92|18
1622809780000|2021-06-04 12:29:40|4195.89|4195.29|4196.27|4195.67|4196.64|4196.04|4195.77|4195.17|83
1622809790000|2021-06-04 12:29:50|4196.52|4195.92|4197.02|4196.42|4197.02|4196.42|4196.39|4195.79|54
1622809800000|2021-06-04 12:30:00|4198.02|4197.42|4198.77|4198.17|4203.77|4203.17|4197.89|4197.29|1562
1622809810000|2021-06-04 12:30:10|4199.52|4198.92|4199.89|4199.29|4202.14|4201.54|4198.77|4198.17|793
1622809820000|2021-06-04 12:30:20|4200.64|4200.04|4202.64|4202.04|4202.89|4202.29|4198.14|4197.54|1734
1622809830000|2021-06-04 12:30:30|4202.77|4202.17|4203.27|4202.67|4205.77|4205.17|4202.02|4201.42|1403
1622809840000|2021-06-04 12:30:40|4203.52|4202.92|4205.52|4204.92|4205.52|4204.92|4202.77|4202.17|1139
1622809850000|2021-06-04 12:30:50|4205.27|4204.67|4206.64|4206.04|4207.14|4206.54|4204.89|4204.29|1069
1622809860000|2021-06-04 12:31:00|4206.77|4206.17|4206.52|4205.92|4207.77|4207.17|4205.77|4205.17|926
1622809870000|2021-06-04 12:31:10|4206.27|4205.67|4206.77|4206.17|4207.77|4207.17|4206.27|4205.67|970
1622809880000|2021-06-04 12:31:20|4206.52|4205.92|4207.27|4206.67|4207.27|4206.67|4205.27|4204.67|697
1622809890000|2021-06-04 12:31:30|4207.02|4206.42|4204.52|4203.92|4207.02|4206.42|4204.52|4203.92|1718
1622809900000|2021-06-04 12:31:40|4204.02|4203.42|4203.77|4203.17|4205.27|4204.67|4203.77|4203.17|1166
1622809910000|2021-06-04 12:31:50|4203.89|4203.29|4204.52|4203.92|4204.52|4203.92|4203.52|4202.92|952
1622809920000|2021-06-04 12:32:00|4204.27|4203.67|4206.02|4205.42|4206.52|4205.92|4204.27|4203.67|992
1622809930000|2021-06-04 12:32:10|4206.27|4205.67|4205.52|4204.92|4207.27|4206.67|4205.52|4204.92|729
1622809940000|2021-06-04 12:32:20|4205.77|4205.17|4206.52|4205.92|4206.52|4205.92|4205.52|4204.92|380
1622809950000|2021-06-04 12:32:30|4206.39|4205.79|4206.77|4206.17|4207.02|4206.42|4206.27|4205.67|568
1622809960000|2021-06-04 12:32:40|4207.02|4206.42|4207.77|4207.17|4207.77|4207.17|4206.77|4206.17|563
1622809970000|2021-06-04 12:32:50|4207.52|4206.92|4207.77|4207.17|4208.27|4207.67|4207.52|4206.92|488
1622809980000|2021-06-04 12:33:00|4207.64|4207.04|4209.27|4208.67|4209.27|4208.67|4207.27|4206.67|650
1622809990000|2021-06-04 12:33:10|4209.02|4208.42|4209.27|4208.67|4209.27|4208.67|4208.77|4208.17|637
1622810000000|2021-06-04 12:33:20|4209.52|4208.92|4210.27|4209.67|4210.27|4209.67|4209.27|4208.67|685
1622810010000|2021-06-04 12:33:30|4210.02|4209.42|4209.52|4208.92|4210.02|4209.42|4209.02|4208.42|714
1622810020000|2021-06-04 12:33:40|4209.77|4209.17|4211.02|4210.42|4211.02|4210.42|4209.27|4208.67|838
1622810030000|2021-06-04 12:33:50|4211.39|4210.79|4211.52|4210.92|4211.52|4210.92|4210.52|4209.92|493
1622810040000|2021-06-04 12:34:00|4211.77|4211.17|4211.02|4210.42|4212.39|4211.79|4211.02|4210.42|1299
1622810050000|2021-06-04 12:34:10|4211.27|4210.67|4211.52|4210.92|4211.77|4211.17|4211.02|4210.42|763
1622810060000|2021-06-04 12:34:20|4211.39|4210.79|4211.77|4211.17|4212.02|4211.42|4211.27|4210.67|436
1622810070000|2021-06-04 12:34:30|4211.52|4210.92|4211.52|4210.92|4211.52|4210.92|4211.02|4210.42|895
1622810080000|2021-06-04 12:34:40|4211.64|4211.04|4211.52|4210.92|4212.02|4211.42|4211.02|4210.42|458
1622810090000|2021-06-04 12:34:50|4211.39|4210.79|4210.27|4209.67|4211.52|4210.92|4209.77|4209.17|1838
1622810100000|2021-06-04 12:35:00|4210.52|4209.92|4210.02|4209.42|4210.52|4209.92|4209.52|4208.92|810
1622810110000|2021-06-04 12:35:10|4209.77|4209.17|4209.77|4209.17|4210.27|4209.67|4209.52|4208.92|391
1622810120000|2021-06-04 12:35:20|4209.52|4208.92|4208.27|4207.67|4209.52|4208.92|4208.27|4207.67|1236
1622810130000|2021-06-04 12:35:30|4207.77|4207.17|4208.52|4207.92|4208.52|4207.92|4207.02|4206.42|1691
1622810140000|2021-06-04 12:35:40|4208.64|4208.04|4208.77|4208.17|4209.02|4208.42|4208.64|4208.04|394
1622810150000|2021-06-04 12:35:50|4208.52|4207.92|4207.77|4207.17|4209.02|4208.42|4207.64|4207.04|466
1622810160000|2021-06-04 12:36:00|4207.89|4207.29|4205.77|4205.17|4208.02|4207.42|4205.27|4204.67|1558
1622810170000|2021-06-04 12:36:10|4206.02|4205.42|4206.02|4205.42|4206.27|4205.67|4205.27|4204.67|797
1622810180000|2021-06-04 12:36:20|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.02|4204.42|579
1622810190000|2021-06-04 12:36:30|4206.02|4205.42|4203.77|4203.17|4206.52|4205.92|4203.52|4202.92|1509
1622810200000|2021-06-04 12:36:40|4204.02|4203.42|4204.77|4204.17|4204.77|4204.17|4204.02|4203.42|543
1622810210000|2021-06-04 12:36:50|4204.52|4203.92|4204.77|4204.17|4205.02|4204.42|4204.52|4203.92|355
1622810220000|2021-06-04 12:37:00|4204.52|4203.92|4205.27|4204.67|4205.27|4204.67|4204.52|4203.92|197
1622810230000|2021-06-04 12:37:10|4205.14|4204.54|4204.27|4203.67|4205.52|4204.92|4204.27|4203.67|665
1622810240000|2021-06-04 12:37:20|4204.52|4203.92|4204.02|4203.42|4204.52|4203.92|4204.02|4203.42|285
1622810250000|2021-06-04 12:37:30|4203.77|4203.17|4203.77|4203.17|4203.77|4203.17|4203.27|4202.67|613
1622810260000|2021-06-04 12:37:40|4203.52|4202.92|4203.52|4202.92|4203.77|4203.17|4202.27|4201.67|1016
1622810270000|2021-06-04 12:37:50|4203.77|4203.17|4203.52|4202.92|4203.77|4203.17|4203.02|4202.42|564
1622810280000|2021-06-04 12:38:00|4203.64|4203.04|4203.02|4202.42|4203.77|4203.17|4202.77|4202.17|630
1622810290000|2021-06-04 12:38:10|4202.77|4202.17|4203.27|4202.67|4203.27|4202.67|4202.52|4201.92|389
1622810300000|2021-06-04 12:38:20|4203.52|4202.92|4203.77|4203.17|4204.02|4203.42|4203.39|4202.79|268
1622810310000|2021-06-04 12:38:30|4203.52|4202.92|4204.27|4203.67|4204.27|4203.67|4203.27|4202.67|273
1622810320000|2021-06-04 12:38:40|4204.52|4203.92|4204.77|4204.17|4205.02|4204.42|4204.27|4203.67|416
1622810330000|2021-06-04 12:38:50|4204.52|4203.92|4204.64|4204.04|4204.77|4204.17|4204.27|4203.67|407
1622810340000|2021-06-04 12:39:00|4204.52|4203.92|4204.77|4204.17|4205.02|4204.42|4204.52|4203.92|266
1622810350000|2021-06-04 12:39:10|4204.89|4204.29|4204.77|4204.17|4205.02|4204.42|4204.77|4204.17|164
1622810360000|2021-06-04 12:39:20|4205.02|4204.42|4205.27|4204.67|4205.27|4204.67|4205.02|4204.42|275
1622810370000|2021-06-04 12:39:30|4205.02|4204.42|4202.77|4202.17|4205.02|4204.42|4201.77|4201.17|1160
1622810380000|2021-06-04 12:39:40|4202.52|4201.92|4203.27|4202.67|4203.52|4202.92|4202.39|4201.79|373
1622810390000|2021-06-04 12:39:50|4203.39|4202.79|4203.27|4202.67|4203.77|4203.17|4203.27|4202.67|136
1622810400000|2021-06-04 12:40:00|4203.52|4202.92|4203.02|4202.42|4203.52|4202.92|4202.77|4202.17|348
1622810410000|2021-06-04 12:40:10|4203.27|4202.67|4203.27|4202.67|4203.52|4202.92|4203.02|4202.42|139
1622810420000|2021-06-04 12:40:20|4203.02|4202.42|4203.27|4202.67|4203.27|4202.67|4202.52|4201.92|328
1622810430000|2021-06-04 12:40:30|4203.52|4202.92|4203.77|4203.17|4203.77|4203.17|4203.52|4202.92|195
1622810440000|2021-06-04 12:40:40|4203.64|4203.04|4203.77|4203.17|4203.77|4203.17|4203.27|4202.67|215
1622810450000|2021-06-04 12:40:50|4204.02|4203.42|4204.52|4203.92|4204.77|4204.17|4203.77|4203.17|302
1622810460000|2021-06-04 12:41:00|4204.64|4204.04|4204.52|4203.92|4205.02|4204.42|4204.02|4203.42|374
1622810470000|2021-06-04 12:41:10|4204.27|4203.67|4204.27|4203.67|4204.52|4203.92|4204.02|4203.42|188
1622810480000|2021-06-04 12:41:20|4204.02|4203.42|4204.02|4203.42|4204.27|4203.67|4203.77|4203.17|189
1622810490000|2021-06-04 12:41:30|4203.77|4203.17|4203.52|4202.92|4203.77|4203.17|4203.27|4202.67|169
1622810500000|2021-06-04 12:41:40|4203.27|4202.67|4203.52|4202.92|4203.52|4202.92|4203.27|4202.67|185
1622810510000|2021-06-04 12:41:50|4203.77|4203.17|4203.77|4203.17|4204.02|4203.42|4203.52|4202.92|210
1622810520000|2021-06-04 12:42:00|4203.64|4203.04|4203.52|4202.92|4203.89|4203.29|4203.52|4202.92|249
1622810530000|2021-06-04 12:42:10|4203.77|4203.17|4203.27|4202.67|4203.77|4203.17|4203.02|4202.42|201
1622810540000|2021-06-04 12:42:20|4203.02|4202.42|4203.27|4202.67|4203.27|4202.67|4203.02|4202.42|125
1622810550000|2021-06-04 12:42:30|4203.14|4202.54|4203.27|4202.67|4203.27|4202.67|4203.02|4202.42|124
1622810560000|2021-06-04 12:42:40|4203.52|4202.92|4203.39|4202.79|4203.52|4202.92|4203.27|4202.67|110
1622810570000|2021-06-04 12:42:50|4203.52|4202.92|4203.52|4202.92|4203.77|4203.17|4203.39|4202.79|126
1622810580000|2021-06-04 12:43:00|4203.39|4202.79|4204.02|4203.42|4204.02|4203.42|4203.39|4202.79|155
1622810590000|2021-06-04 12:43:10|4203.77|4203.17|4204.27|4203.67|4204.52|4203.92|4203.77|4203.17|713
1622810600000|2021-06-04 12:43:20|4204.02|4203.42|4204.02|4203.42|4204.02|4203.42|4204.02|4203.42|61
1622810610000|2021-06-04 12:43:30|4203.77|4203.17|4204.27|4203.67|4204.27|4203.67|4203.77|4203.17|109
1622810620000|2021-06-04 12:43:40|4204.14|4203.54|4204.52|4203.92|4204.52|4203.92|4204.02|4203.42|131
1622810630000|2021-06-04 12:43:50|4204.27|4203.67|4204.77|4204.17|4204.77|4204.17|4204.27|4203.67|315
1622810640000|2021-06-04 12:44:00|4204.64|4204.04|4205.52|4204.92|4205.77|4205.17|4204.52|4203.92|385
1622810650000|2021-06-04 12:44:10|4205.77|4205.17|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|524
1622810660000|2021-06-04 12:44:20|4205.89|4205.29|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|187
1622810670000|2021-06-04 12:44:30|4206.27|4205.67|4206.02|4205.42|4206.52|4205.92|4206.02|4205.42|449
1622810680000|2021-06-04 12:44:40|4206.14|4205.54|4207.02|4206.42|4207.52|4206.92|4206.14|4205.54|417
1622810690000|2021-06-04 12:44:50|4207.27|4206.67|4208.27|4207.67|4208.27|4207.67|4207.02|4206.42|712
1622810700000|2021-06-04 12:45:00|4208.52|4207.92|4208.02|4207.42|4209.02|4208.42|4208.02|4207.42|660
1622810710000|2021-06-04 12:45:10|4207.89|4207.29|4208.02|4207.42|4208.27|4207.67|4207.77|4207.17|410
1622810720000|2021-06-04 12:45:20|4208.14|4207.54|4207.52|4206.92|4208.14|4207.54|4207.52|4206.92|228
1622810730000|2021-06-04 12:45:30|4207.77|4207.17|4207.64|4207.04|4208.14|4207.54|4207.27|4206.67|370
1622810740000|2021-06-04 12:45:40|4207.52|4206.92|4206.64|4206.04|4207.77|4207.17|4206.52|4205.92|314
1622810750000|2021-06-04 12:45:50|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|4206.52|4205.92|137
1622810760000|2021-06-04 12:46:00|4206.64|4206.04|4206.77|4206.17|4207.02|4206.42|4206.52|4205.92|186
1622810770000|2021-06-04 12:46:10|4206.52|4205.92|4206.52|4205.92|4206.77|4206.17|4206.39|4205.79|174
1622810780000|2021-06-04 12:46:20|4206.27|4205.67|4206.02|4205.42|4206.52|4205.92|4205.77|4205.17|188
1622810790000|2021-06-04 12:46:30|4205.89|4205.29|4206.39|4205.79|4206.52|4205.92|4205.77|4205.17|249
1622810800000|2021-06-04 12:46:40|4206.52|4205.92|4207.02|4206.42|4207.02|4206.42|4206.52|4205.92|243
1622810810000|2021-06-04 12:46:50|4207.27|4206.67|4207.27|4206.67|4207.27|4206.67|4206.77|4206.17|297
1622810820000|2021-06-04 12:47:00|4207.02|4206.42|4207.77|4207.17|4208.02|4207.42|4207.02|4206.42|253
1622810830000|2021-06-04 12:47:10|4208.02|4207.42|4208.39|4207.79|4208.39|4207.79|4207.77|4207.17|215
1622810840000|2021-06-04 12:47:20|4208.52|4207.92|4208.77|4208.17|4209.02|4208.42|4208.52|4207.92|235
1622810850000|2021-06-04 12:47:30|4208.64|4208.04|4208.27|4207.67|4208.64|4208.04|4208.02|4207.42|227
1622810860000|2021-06-04 12:47:40|4208.02|4207.42|4206.77|4206.17|4208.02|4207.42|4206.77|4206.17|493
1622810870000|2021-06-04 12:47:50|4207.02|4206.42|4208.02|4207.42|4208.02|4207.42|4206.77|4206.17|735
1622810880000|2021-06-04 12:48:00|4208.27|4207.67|4208.77|4208.17|4208.77|4208.17|4208.27|4207.67|407
1622810890000|2021-06-04 12:48:10|4209.27|4208.67|4209.52|4208.92|4210.02|4209.42|4209.27|4208.67|509
1622810900000|2021-06-04 12:48:20|4209.64|4209.04|4209.77|4209.17|4209.77|4209.17|4209.27|4208.67|429
1622810910000|2021-06-04 12:48:30|4210.02|4209.42|4209.77|4209.17|4210.14|4209.54|4209.77|4209.17|273
1622810920000|2021-06-04 12:48:40|4210.02|4209.42|4209.77|4209.17|4210.02|4209.42|4209.27|4208.67|317
1622810930000|2021-06-04 12:48:50|4210.02|4209.42|4210.52|4209.92|4210.52|4209.92|4210.02|4209.42|339
1622810940000|2021-06-04 12:49:00|4210.27|4209.67|4209.52|4208.92|4210.27|4209.67|4209.52|4208.92|567
1622810950000|2021-06-04 12:49:10|4209.77|4209.17|4210.27|4209.67|4210.27|4209.67|4209.52|4208.92|173
1622810960000|2021-06-04 12:49:20|4210.52|4209.92|4209.77|4209.17|4210.52|4209.92|4209.52|4208.92|213
1622810970000|2021-06-04 12:49:30|4210.02|4209.42|4209.52|4208.92|4210.02|4209.42|4209.27|4208.67|124
1622810980000|2021-06-04 12:49:40|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.02|4208.42|105
1622810990000|2021-06-04 12:49:50|4209.02|4208.42|4209.14|4208.54|4209.27|4208.67|4209.02|4208.42|148
1622811000000|2021-06-04 12:50:00|4209.02|4208.42|4208.02|4207.42|4209.02|4208.42|4208.02|4207.42|354
1622811010000|2021-06-04 12:50:10|4208.27|4207.67|4208.02|4207.42|4208.27|4207.67|4207.89|4207.29|125
1622811020000|2021-06-04 12:50:20|4208.77|4208.17|4209.02|4208.42|4209.02|4208.42|4208.52|4207.92|473
1622811030000|2021-06-04 12:50:30|4208.77|4208.17|4209.27|4208.67|4209.27|4208.67|4208.77|4208.17|54
1622811040000|2021-06-04 12:50:40|4209.02|4208.42|4209.02|4208.42|4209.27|4208.67|4209.02|4208.42|132
1622811050000|2021-06-04 12:50:50|4209.27|4208.67|4208.52|4207.92|4209.27|4208.67|4208.52|4207.92|254
1622811060000|2021-06-04 12:51:00|4208.77|4208.17|4207.77|4207.17|4208.77|4208.17|4207.52|4206.92|843
1622811070000|2021-06-04 12:51:10|4207.64|4207.04|4207.77|4207.17|4208.02|4207.42|4207.64|4207.04|122
1622811080000|2021-06-04 12:51:20|4207.89|4207.29|4208.52|4207.92|4208.52|4207.92|4207.89|4207.29|94
1622811090000|2021-06-04 12:51:30|4208.77|4208.17|4208.77|4208.17|4209.02|4208.42|4208.52|4207.92|145
1622811100000|2021-06-04 12:51:40|4208.89|4208.29|4209.52|4208.92|4209.52|4208.92|4208.89|4208.29|376
1622811110000|2021-06-04 12:51:50|4209.27|4208.67|4209.52|4208.92|4209.52|4208.92|4209.27|4208.67|111
1622811120000|2021-06-04 12:52:00|4209.77|4209.17|4209.27|4208.67|4210.02|4209.42|4209.27|4208.67|136
1622811130000|2021-06-04 12:52:10|4209.52|4208.92|4209.77|4209.17|4210.02|4209.42|4209.52|4208.92|130
1622811140000|2021-06-04 12:52:20|4209.89|4209.29|4209.52|4208.92|4210.02|4209.42|4209.52|4208.92|155
1622811150000|2021-06-04 12:52:30|4209.39|4208.79|4208.77|4208.17|4209.39|4208.79|4208.77|4208.17|222
1622811160000|2021-06-04 12:52:40|4209.27|4208.67|4209.77|4209.17|4209.77|4209.17|4209.02|4208.42|170
1622811170000|2021-06-04 12:52:50|4209.52|4208.92|4209.52|4208.92|4209.77|4209.17|4209.39|4208.79|93
1622811180000|2021-06-04 12:53:00|4209.39|4208.79|4209.52|4208.92|4209.77|4209.17|4209.27|4208.67|206
1622811190000|2021-06-04 12:53:10|4209.64|4209.04|4209.27|4208.67|4209.64|4209.04|4209.27|4208.67|36
1622811200000|2021-06-04 12:53:20|4209.02|4208.42|4209.27|4208.67|4209.27|4208.67|4209.02|4208.42|34
1622811210000|2021-06-04 12:53:30|4209.52|4208.92|4209.77|4209.17|4209.77|4209.17|4209.52|4208.92|133
1622811220000|2021-06-04 12:53:40|4209.52|4208.92|4209.77|4209.17|4210.02|4209.42|4209.52|4208.92|139
1622811230000|2021-06-04 12:53:50|4209.64|4209.04|4209.52|4208.92|4209.77|4209.17|4209.52|4208.92|60
1622811240000|2021-06-04 12:54:00|4209.27|4208.67|4209.77|4209.17|4209.77|4209.17|4209.27|4208.67|141
1622811250000|2021-06-04 12:54:10|4210.02|4209.42|4209.77|4209.17|4210.02|4209.42|4209.77|4209.17|135
1622811260000|2021-06-04 12:54:20|4209.52|4208.92|4209.77|4209.17|4209.77|4209.17|4209.52|4208.92|86
1622811270000|2021-06-04 12:54:30|4210.02|4209.42|4210.02|4209.42|4210.02|4209.42|4209.77|4209.17|162
1622811280000|2021-06-04 12:54:40|4209.89|4209.29|4210.27|4209.67|4210.52|4209.92|4209.89|4209.29|233
1622811290000|2021-06-04 12:54:50|4210.02|4209.42|4210.02|4209.42|4210.27|4209.67|4209.77|4209.17|151
1622811300000|2021-06-04 12:55:00|4210.27|4209.67|4209.77|4209.17|4210.27|4209.67|4209.77|4209.17|144
1622811310000|2021-06-04 12:55:10|4209.89|4209.29|4210.27|4209.67|4210.27|4209.67|4209.89|4209.29|79
1622811320000|2021-06-04 12:55:20|4210.52|4209.92|4210.27|4209.67|4210.52|4209.92|4210.27|4209.67|96
1622811330000|2021-06-04 12:55:30|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|51
1622811340000|2021-06-04 12:55:40|4210.64|4210.04|4211.27|4210.67|4211.27|4210.67|4210.64|4210.04|525
1622811350000|2021-06-04 12:55:50|4211.02|4210.42|4211.27|4210.67|4211.77|4211.17|4211.02|4210.42|411
1622811360000|2021-06-04 12:56:00|4211.52|4210.92|4211.27|4210.67|4211.52|4210.92|4211.02|4210.42|222
1622811370000|2021-06-04 12:56:10|4211.52|4210.92|4211.77|4211.17|4212.02|4211.42|4211.27|4210.67|393
1622811380000|2021-06-04 12:56:20|4212.02|4211.42|4211.77|4211.17|4212.02|4211.42|4211.52|4210.92|405
1622811390000|2021-06-04 12:56:30|4212.02|4211.42|4211.77|4211.17|4212.02|4211.42|4211.77|4211.17|126
1622811400000|2021-06-04 12:56:40|4211.89|4211.29|4211.77|4211.17|4212.02|4211.42|4211.77|4211.17|107
1622811410000|2021-06-04 12:56:50|4212.02|4211.42|4211.02|4210.42|4212.02|4211.42|4211.02|4210.42|514
1622811420000|2021-06-04 12:57:00|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.27|4209.67|540
1622811430000|2021-06-04 12:57:10|4210.64|4210.04|4210.52|4209.92|4210.64|4210.04|4210.52|4209.92|78
1622811440000|2021-06-04 12:57:20|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|302
1622811450000|2021-06-04 12:57:30|4210.64|4210.04|4210.52|4209.92|4210.64|4210.04|4210.52|4209.92|112
1622811460000|2021-06-04 12:57:40|4210.27|4209.67|4210.27|4209.67|4210.77|4210.17|4210.27|4209.67|218
1622811470000|2021-06-04 12:57:50|4210.02|4209.42|4210.02|4209.42|4210.02|4209.42|4210.02|4209.42|64
1622811480000|2021-06-04 12:58:00|4210.27|4209.67|4210.02|4209.42|4210.27|4209.67|4210.02|4209.42|98
1622811490000|2021-06-04 12:58:10|4210.27|4209.67|4210.02|4209.42|4210.27|4209.67|4210.02|4209.42|146
1622811500000|2021-06-04 12:58:20|4209.77|4209.17|4209.52|4208.92|4209.77|4209.17|4209.52|4208.92|170
1622811510000|2021-06-04 12:58:30|4209.77|4209.17|4210.02|4209.42|4210.02|4209.42|4209.52|4208.92|368
1622811520000|2021-06-04 12:58:40|4209.77|4209.17|4209.77|4209.17|4209.77|4209.17|4209.27|4208.67|155
1622811530000|2021-06-04 12:58:50|4209.52|4208.92|4209.52|4208.92|4209.77|4209.17|4209.52|4208.92|121
1622811540000|2021-06-04 12:59:00|4209.27|4208.67|4209.52|4208.92|4209.52|4208.92|4209.27|4208.67|203
1622811550000|2021-06-04 12:59:10|4209.77|4209.17|4209.77|4209.17|4210.02|4209.42|4209.77|4209.17|286
1622811560000|2021-06-04 12:59:20|4209.52|4208.92|4209.52|4208.92|4209.77|4209.17|4209.52|4208.92|199
1622811570000|2021-06-04 12:59:30|4209.64|4209.04|4209.52|4208.92|4209.77|4209.17|4209.52|4208.92|69
1622811580000|2021-06-04 12:59:40|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|397
1622811590000|2021-06-04 12:59:50|4209.14|4208.54|4209.77|4209.17|4209.77|4209.17|4209.02|4208.42|168
1622811600000|2021-06-04 13:00:00|4210.02|4209.42|4210.02|4209.42|4210.52|4209.92|4210.02|4209.42|455
1622811610000|2021-06-04 13:00:10|4210.27|4209.67|4210.02|4209.42|4210.27|4209.67|4210.02|4209.42|245
1622811620000|2021-06-04 13:00:20|4209.89|4209.29|4209.77|4209.17|4209.89|4209.29|4209.77|4209.17|126
1622811630000|2021-06-04 13:00:30|||||||||95
1622811640000|2021-06-04 13:00:40|4210.02|4209.42|4209.27|4208.67|4210.02|4209.42|4209.27|4208.67|321
1622811650000|2021-06-04 13:00:50|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|4209.27|4208.67|196
1622811660000|2021-06-04 13:01:00|4209.39|4208.79|4209.77|4209.17|4209.89|4209.29|4209.39|4208.79|132
1622811670000|2021-06-04 13:01:10|4209.89|4209.29|4209.27|4208.67|4210.02|4209.42|4209.27|4208.67|113
1622811680000|2021-06-04 13:01:20|4209.02|4208.42|4209.27|4208.67|4209.27|4208.67|4209.02|4208.42|228
1622811690000|2021-06-04 13:01:30|4209.39|4208.79|4209.02|4208.42|4209.39|4208.79|4209.02|4208.42|189
1622811700000|2021-06-04 13:01:40|4209.27|4208.67|4208.77|4208.17|4209.27|4208.67|4208.77|4208.17|123
1622811710000|2021-06-04 13:01:50|4208.89|4208.29|4209.02|4208.42|4209.02|4208.42|4208.77|4208.17|69
1622811720000|2021-06-04 13:02:00|4209.27|4208.67|4209.52|4208.92|4209.77|4209.17|4209.27|4208.67|223
1622811730000|2021-06-04 13:02:10|4209.39|4208.79|4209.52|4208.92|4209.52|4208.92|4209.39|4208.79|73
1622811740000|2021-06-04 13:02:20|4209.77|4209.17|4209.77|4209.17|4209.77|4209.17|4209.77|4209.17|54
1622811750000|2021-06-04 13:02:30|4210.02|4209.42|4210.02|4209.42|4210.02|4209.42|4209.77|4209.17|171
1622811760000|2021-06-04 13:02:40|||||||||66
1622811770000|2021-06-04 13:02:50|4210.27|4209.67|4210.27|4209.67|4210.39|4209.79|4210.27|4209.67|188
1622811780000|2021-06-04 13:03:00|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|69
1622811790000|2021-06-04 13:03:10|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.52|4209.92|176
1622811800000|2021-06-04 13:03:20|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.52|4209.92|101
1622811810000|2021-06-04 13:03:30|4210.64|4210.04|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|56
1622811820000|2021-06-04 13:03:40|||||||||110
1622811830000|2021-06-04 13:03:50|4211.02|4210.42|4211.77|4211.17|4211.77|4211.17|4211.02|4210.42|866
1622811840000|2021-06-04 13:04:00|4212.02|4211.42|4211.77|4211.17|4212.02|4211.42|4211.77|4211.17|294
1622811850000|2021-06-04 13:04:10|4211.89|4211.29|4211.27|4210.67|4212.02|4211.42|4211.27|4210.67|647
1622811860000|2021-06-04 13:04:20|4211.02|4210.42|4211.52|4210.92|4211.52|4210.92|4211.02|4210.42|388
1622811870000|2021-06-04 13:04:30|4211.39|4210.79|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|158
1622811880000|2021-06-04 13:04:40|||||||||24
1622811890000|2021-06-04 13:04:50|4211.52|4210.92|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|69
1622811900000|2021-06-04 13:05:00|4211.39|4210.79|4210.89|4210.29|4211.39|4210.79|4210.77|4210.17|328
1622811910000|2021-06-04 13:05:10|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|83
1622811920000|2021-06-04 13:05:20|4211.14|4210.54|4211.52|4210.92|4211.52|4210.92|4211.14|4210.54|132
1622811930000|2021-06-04 13:05:30|||||||||75
1622811940000|2021-06-04 13:05:40|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|232
1622811950000|2021-06-04 13:05:50|4211.52|4210.92|4211.02|4210.42|4211.52|4210.92|4211.02|4210.42|215
1622811960000|2021-06-04 13:06:00|4211.14|4210.54|4211.77|4211.17|4211.77|4211.17|4211.02|4210.42|430
1622811970000|2021-06-04 13:06:10|||||||||41
1622811980000|2021-06-04 13:06:20|4212.02|4211.42|4211.77|4211.17|4212.02|4211.42|4211.77|4211.17|170
1622811990000|2021-06-04 13:06:30|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|153
1622812000000|2021-06-04 13:06:40|4211.02|4210.42|4211.02|4210.42|4211.27|4210.67|4211.02|4210.42|68
1622812010000|2021-06-04 13:06:50|4210.89|4210.29|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|183
1622812020000|2021-06-04 13:07:00|4210.89|4210.29|4211.27|4210.67|4211.52|4210.92|4210.77|4210.17|102
1622812030000|2021-06-04 13:07:10|4211.02|4210.42|4211.02|4210.42|4211.27|4210.67|4211.02|4210.42|60
1622812040000|2021-06-04 13:07:20|4210.89|4210.29|4211.02|4210.42|4211.27|4210.67|4210.89|4210.29|92
1622812050000|2021-06-04 13:07:30|4210.77|4210.17|4211.02|4210.42|4211.27|4210.67|4210.77|4210.17|112
1622812060000|2021-06-04 13:07:40|||||||||32
1622812070000|2021-06-04 13:07:50|4210.77|4210.17|4211.27|4210.67|4211.27|4210.67|4210.77|4210.17|692
1622812080000|2021-06-04 13:08:00|4211.52|4210.92|4211.52|4210.92|4211.52|4210.92|4211.27|4210.67|137
1622812090000|2021-06-04 13:08:10|4211.64|4211.04|4211.52|4210.92|4211.77|4211.17|4211.52|4210.92|228
1622812100000|2021-06-04 13:08:20|4211.64|4211.04|4211.52|4210.92|4211.77|4211.17|4211.52|4210.92|70
1622812110000|2021-06-04 13:08:30|4211.77|4211.17|4211.77|4211.17|4211.77|4211.17|4211.52|4210.92|67
1622812120000|2021-06-04 13:08:40|4211.89|4211.29|4211.77|4211.17|4212.02|4211.42|4211.77|4211.17|143
1622812130000|2021-06-04 13:08:50|4211.52|4210.92|4211.64|4211.04|4211.64|4211.04|4211.52|4210.92|93
1622812140000|2021-06-04 13:09:00|4211.52|4210.92|4211.77|4211.17|4211.77|4211.17|4211.52|4210.92|130
1622812150000|2021-06-04 13:09:10|4211.52|4210.92|4211.77|4211.17|4211.77|4211.17|4211.52|4210.92|134
1622812160000|2021-06-04 13:09:20|4211.64|4211.04|4211.52|4210.92|4211.77|4211.17|4211.52|4210.92|80
1622812170000|2021-06-04 13:09:30|4211.77|4211.17|4211.52|4210.92|4211.77|4211.17|4211.52|4210.92|35
1622812180000|2021-06-04 13:09:40|||||||||70
1622812190000|2021-06-04 13:09:50|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|4211.02|4210.42|330
1622812200000|2021-06-04 13:10:00|4211.52|4210.92|4211.89|4211.29|4212.02|4211.42|4211.52|4210.92|134
1622812210000|2021-06-04 13:10:10|4212.02|4211.42|4211.77|4211.17|4212.02|4211.42|4211.77|4211.17|94
1622812220000|2021-06-04 13:10:20|4211.52|4210.92|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|140
1622812230000|2021-06-04 13:10:30|4211.02|4210.42|4211.52|4210.92|4211.52|4210.92|4211.02|4210.42|71
1622812240000|2021-06-04 13:10:40|4211.39|4210.79|4211.27|4210.67|4211.39|4210.79|4211.27|4210.67|41
1622812250000|2021-06-04 13:10:50|4211.02|4210.42|4211.27|4210.67|4211.27|4210.67|4211.02|4210.42|93
1622812260000|2021-06-04 13:11:00|4211.14|4210.54|4211.27|4210.67|4211.39|4210.79|4211.02|4210.42|81
1622812270000|2021-06-04 13:11:10|||||||||1
1622812280000|2021-06-04 13:11:20|||||||||225
1622812290000|2021-06-04 13:11:30|4211.52|4210.92|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|105
1622812300000|2021-06-04 13:11:40|||||||||11
1622812310000|2021-06-04 13:11:50|4211.02|4210.42|4211.02|4210.42|4211.14|4210.54|4210.77|4210.17|224
1622812320000|2021-06-04 13:12:00|4210.89|4210.29|4210.77|4210.17|4211.02|4210.42|4210.77|4210.17|144
1622812330000|2021-06-04 13:12:10|4210.89|4210.29|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|94
1622812340000|2021-06-04 13:12:20|4210.89|4210.29|4210.77|4210.17|4211.02|4210.42|4210.52|4209.92|132
1622812350000|2021-06-04 13:12:30|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|151
1622812360000|2021-06-04 13:12:40|4210.27|4209.67|4210.02|4209.42|4210.39|4209.79|4210.02|4209.42|213
1622812370000|2021-06-04 13:12:50|4209.89|4209.29|4210.02|4209.42|4210.27|4209.67|4209.89|4209.29|245
1622812380000|2021-06-04 13:13:00|4210.27|4209.67|4210.02|4209.42|4210.39|4209.79|4210.02|4209.42|169
1622812390000|2021-06-04 13:13:10|||||||||18
1622812400000|2021-06-04 13:13:20|4210.27|4209.67|4210.02|4209.42|4210.27|4209.67|4210.02|4209.42|145
1622812410000|2021-06-04 13:13:30|4209.77|4209.17|4210.02|4209.42|4210.02|4209.42|4209.77|4209.17|98
1622812420000|2021-06-04 13:13:40|4209.89|4209.29|4210.27|4209.67|4210.52|4209.92|4209.77|4209.17|239
1622812430000|2021-06-04 13:13:50|4210.14|4209.54|4210.27|4209.67|4210.27|4209.67|4210.02|4209.42|76
1622812440000|2021-06-04 13:14:00|4210.52|4209.92|4210.52|4209.92|4210.77|4210.17|4210.52|4209.92|165
1622812450000|2021-06-04 13:14:10|4210.64|4210.04|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|117
1622812460000|2021-06-04 13:14:20|4210.89|4210.29|4210.77|4210.17|4211.02|4210.42|4210.77|4210.17|135
1622812470000|2021-06-04 13:14:30|||||||||54
1622812480000|2021-06-04 13:14:40|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|204
1622812490000|2021-06-04 13:14:50|4210.27|4209.67|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|23
1622812500000|2021-06-04 13:15:00|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|89
1622812510000|2021-06-04 13:15:10|4211.02|4210.42|4211.27|4210.67|4211.27|4210.67|4210.77|4210.17|394
1622812520000|2021-06-04 13:15:20|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|136
1622812530000|2021-06-04 13:15:30|||||||||12
1622812540000|2021-06-04 13:15:40|4210.89|4210.29|4210.77|4210.17|4211.02|4210.42|4210.77|4210.17|361
1622812550000|2021-06-04 13:15:50|4210.89|4210.29|4211.27|4210.67|4211.27|4210.67|4210.77|4210.17|260
1622812560000|2021-06-04 13:16:00|||||||||5
1622812570000|2021-06-04 13:16:10|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|4210.89|4210.29|90
1622812580000|2021-06-04 13:16:20|4211.27|4210.67|4211.52|4210.92|4211.52|4210.92|4211.27|4210.67|194
1622812590000|2021-06-04 13:16:30|4211.77|4211.17|4212.02|4211.42|4212.02|4211.42|4211.77|4211.17|182
1622812600000|2021-06-04 13:16:40|4211.77|4211.17|4211.77|4211.17|4211.77|4211.17|4211.77|4211.17|188
1622812610000|2021-06-04 13:16:50|4211.89|4211.29|4211.77|4211.17|4211.89|4211.29|4211.77|4211.17|67
1622812620000|2021-06-04 13:17:00|4211.64|4211.04|4211.52|4210.92|4211.64|4211.04|4211.52|4210.92|59
1622812630000|2021-06-04 13:17:10|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|102
1622812640000|2021-06-04 13:17:20|4211.02|4210.42|4211.27|4210.67|4211.27|4210.67|4211.02|4210.42|103
1622812650000|2021-06-04 13:17:30|4211.39|4210.79|4211.27|4210.67|4211.39|4210.79|4211.27|4210.67|96
1622812660000|2021-06-04 13:17:40|4211.52|4210.92|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|67
1622812670000|2021-06-04 13:17:50|4211.39|4210.79|4211.52|4210.92|4211.52|4210.92|4211.27|4210.67|95
1622812680000|2021-06-04 13:18:00|4211.27|4210.67|4211.02|4210.42|4211.52|4210.92|4211.02|4210.42|133
1622812690000|2021-06-04 13:18:10|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|214
1622812700000|2021-06-04 13:18:20|4210.64|4210.04|4210.52|4209.92|4210.64|4210.04|4210.52|4209.92|77
1622812710000|2021-06-04 13:18:30|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.39|4209.79|143
1622812720000|2021-06-04 13:18:40|4210.77|4210.17|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|41
1622812730000|2021-06-04 13:18:50|4210.89|4210.29|4210.52|4209.92|4211.02|4210.42|4210.52|4209.92|92
1622812740000|2021-06-04 13:19:00|4210.39|4209.79|4210.39|4209.79|4210.39|4209.79|4210.39|4209.79|10
1622812750000|2021-06-04 13:19:10|4210.27|4209.67|4210.27|4209.67|4210.27|4209.67|4210.27|4209.67|69
1622812760000|2021-06-04 13:19:20|||||||||8
1622812770000|2021-06-04 13:19:30|4210.39|4209.79|4210.52|4209.92|4210.77|4210.17|4210.39|4209.79|139
1622812780000|2021-06-04 13:19:40|4210.64|4210.04|4210.52|4209.92|4210.64|4210.04|4210.27|4209.67|89
1622812790000|2021-06-04 13:19:50|4210.39|4209.79|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|63
1622812800000|2021-06-04 13:20:00|4210.64|4210.04|4210.77|4210.17|4210.77|4210.17|4210.64|4210.04|43
1622812810000|2021-06-04 13:20:10|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|49
1622812820000|2021-06-04 13:20:20|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|4211.27|4210.67|31
1622812830000|2021-06-04 13:20:30|4211.39|4210.79|4211.02|4210.42|4211.39|4210.79|4211.02|4210.42|278
1622812840000|2021-06-04 13:20:40|||||||||150
1622812850000|2021-06-04 13:20:50|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|79
1622812860000|2021-06-04 13:21:00|4210.89|4210.29|4210.52|4209.92|4211.02|4210.42|4210.52|4209.92|87
1622812870000|2021-06-04 13:21:10|4210.64|4210.04|4210.77|4210.17|4210.77|4210.17|4210.64|4210.04|39
1622812880000|2021-06-04 13:21:20|4210.52|4209.92|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|46
1622812890000|2021-06-04 13:21:30|4210.64|4210.04|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|28
1622812900000|2021-06-04 13:21:40|4210.64|4210.04|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|39
1622812910000|2021-06-04 13:21:50|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|74
1622812920000|2021-06-04 13:22:00|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|167
1622812930000|2021-06-04 13:22:10|4210.89|4210.29|4210.77|4210.17|4210.89|4210.29|4210.77|4210.17|68
1622812940000|2021-06-04 13:22:20|4210.64|4210.04|4210.52|4209.92|4210.64|4210.04|4210.52|4209.92|31
1622812950000|2021-06-04 13:22:30|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.52|4209.92|133
1622812960000|2021-06-04 13:22:40|||||||||10
1622812970000|2021-06-04 13:22:50|4210.27|4209.67|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|122
1622812980000|2021-06-04 13:23:00|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.52|4209.92|152
1622812990000|2021-06-04 13:23:10|4210.27|4209.67|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|55
1622813000000|2021-06-04 13:23:20|||||||||19
1622813010000|2021-06-04 13:23:30|4210.64|4210.04|4210.64|4210.04|4210.64|4210.04|4210.64|4210.04|68
1622813020000|2021-06-04 13:23:40|4210.52|4209.92|4210.77|4210.17|4210.89|4210.29|4210.52|4209.92|175
1622813030000|2021-06-04 13:23:50|||||||||26
1622813040000|2021-06-04 13:24:00|||||||||9
1622813050000|2021-06-04 13:24:10|4210.89|4210.29|4210.77|4210.17|4211.02|4210.42|4210.77|4210.17|95
1622813060000|2021-06-04 13:24:20|4210.64|4210.04|4210.64|4210.04|4210.64|4210.04|4210.64|4210.04|9
1622813070000|2021-06-04 13:24:30|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|151
1622813080000|2021-06-04 13:24:40|||||||||8
1622813090000|2021-06-04 13:24:50|4210.52|4209.92|4210.52|4209.92|4210.64|4210.04|4210.52|4209.92|117
1622813100000|2021-06-04 13:25:00|4210.64|4210.04|4211.02|4210.42|4211.02|4210.42|4210.64|4210.04|148
1622813110000|2021-06-04 13:25:10|4210.77|4210.17|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|230
1622813120000|2021-06-04 13:25:20|4210.77|4210.17|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|110
1622813130000|2021-06-04 13:25:30|||||||||17
1622813140000|2021-06-04 13:25:40|||||||||16
1622813150000|2021-06-04 13:25:50|||||||||175
1622813160000|2021-06-04 13:26:00|4210.89|4210.29|4210.77|4210.17|4210.89|4210.29|4210.52|4209.92|193
1622813170000|2021-06-04 13:26:10|||||||||48
1622813180000|2021-06-04 13:26:20|4211.02|4210.42|4210.77|4210.17|4211.02|4210.42|4210.77|4210.17|86
1622813190000|2021-06-04 13:26:30|||||||||49
1622813200000|2021-06-04 13:26:40|4210.52|4209.92|4210.52|4209.92|4210.77|4210.17|4210.52|4209.92|219
1622813210000|2021-06-04 13:26:50|4210.39|4209.79|4210.27|4209.67|4210.52|4209.92|4210.27|4209.67|110
1622813220000|2021-06-04 13:27:00|4210.52|4209.92|4210.77|4210.17|4210.77|4210.17|4210.52|4209.92|209
1622813230000|2021-06-04 13:27:10|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|98
1622813240000|2021-06-04 13:27:20|4210.27|4209.67|4210.27|4209.67|4210.27|4209.67|4210.27|4209.67|68
1622813250000|2021-06-04 13:27:30|||||||||14
1622813260000|2021-06-04 13:27:40|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|88
1622813270000|2021-06-04 13:27:50|4210.77|4210.17|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|147
1622813280000|2021-06-04 13:28:00|4210.89|4210.29|4211.02|4210.42|4211.02|4210.42|4210.77|4210.17|301
1622813290000|2021-06-04 13:28:10|4211.27|4210.67|4211.52|4210.92|4211.52|4210.92|4211.27|4210.67|195
1622813300000|2021-06-04 13:28:20|4211.77|4211.17|4211.77|4211.17|4211.77|4211.17|4211.52|4210.92|231
1622813310000|2021-06-04 13:28:30|4212.02|4211.42|4212.02|4211.42|4212.02|4211.42|4212.02|4211.42|222
1622813320000|2021-06-04 13:28:40|4212.27|4211.67|4212.77|4212.17|4212.77|4212.17|4212.27|4211.67|1109
1622813330000|2021-06-04 13:28:50|4212.52|4211.92|4212.52|4211.92|4212.77|4212.17|4212.52|4211.92|299
1622813340000|2021-06-04 13:29:00|4212.64|4212.04|4212.52|4211.92|4212.77|4212.17|4212.52|4211.92|401
1622813350000|2021-06-04 13:29:10|||||||||170
1622813360000|2021-06-04 13:29:20|4212.27|4211.67|4212.52|4211.92|4212.52|4211.92|4212.27|4211.67|118
1622813370000|2021-06-04 13:29:30|4212.39|4211.79|4212.77|4212.17|4212.77|4212.17|4212.27|4211.67|536
1622813380000|2021-06-04 13:29:40|4213.02|4212.42|4212.77|4212.17|4213.02|4212.42|4212.77|4212.17|691
1622813390000|2021-06-04 13:29:50|4212.52|4211.92|4212.27|4211.67|4212.52|4211.92|4212.27|4211.67|679
1622813400000|2021-06-04 13:30:00|4212.17|4211.77|4212.67|4212.27|4213.17|4212.77|4212.17|4211.77|4315
1622813410000|2021-06-04 13:30:10|4212.42|4212.02|4212.92|4212.52|4212.92|4212.52|4212.42|4212.02|1598
1622813420000|2021-06-04 13:30:20|4213.17|4212.77|4213.92|4213.52|4214.17|4213.77|4213.17|4212.77|1619
1622813430000|2021-06-04 13:30:30|4213.67|4213.27|4211.67|4211.27|4213.67|4213.27|4211.42|4211.02|3954
1622813440000|2021-06-04 13:30:40|4211.92|4211.52|4212.17|4211.77|4212.42|4212.02|4211.92|4211.52|1727
1622813450000|2021-06-04 13:30:50|4212.42|4212.02|4212.67|4212.27|4212.92|4212.52|4212.17|4211.77|897
1622813460000|2021-06-04 13:31:00|4212.92|4212.52|4213.17|4212.77|4213.42|4213.02|4212.42|4212.02|1690
1622813470000|2021-06-04 13:31:10|4213.42|4213.02|4213.67|4213.27|4213.67|4213.27|4213.17|4212.77|1008
1622813480000|2021-06-04 13:31:20|4213.92|4213.52|4214.17|4213.77|4214.17|4213.77|4213.67|4213.27|796
1622813490000|2021-06-04 13:31:30|4213.92|4213.52|4214.67|4214.27|4214.67|4214.27|4213.92|4213.52|1360
1622813500000|2021-06-04 13:31:40|4214.42|4214.02|4214.42|4214.02|4214.67|4214.27|4214.42|4214.02|630
1622813510000|2021-06-04 13:31:50|4214.67|4214.27|4214.67|4214.27|4214.67|4214.27|4214.42|4214.02|395
1622813520000|2021-06-04 13:32:00|4215.17|4214.77|4215.42|4215.02|4215.42|4215.02|4214.92|4214.52|2548
1622813530000|2021-06-04 13:32:10|4215.67|4215.27|4215.67|4215.27|4215.67|4215.27|4215.67|4215.27|951
1622813540000|2021-06-04 13:32:20|4215.92|4215.52|4216.42|4216.02|4216.67|4216.27|4215.92|4215.52|1986
1622813550000|2021-06-04 13:32:30|4216.29|4215.89|4216.42|4216.02|4216.42|4216.02|4216.17|4215.77|380
1622813560000|2021-06-04 13:32:40|4216.17|4215.77|4216.17|4215.77|4216.42|4216.02|4215.92|4215.52|834
1622813570000|2021-06-04 13:32:50|4215.92|4215.52|4214.67|4214.27|4216.17|4215.77|4213.04|4212.64|5457
1622813580000|2021-06-04 13:33:00|4214.42|4214.02|4213.92|4213.52|4214.92|4214.52|4213.92|4213.52|2403
1622813590000|2021-06-04 13:33:10|4214.17|4213.77|4213.92|4213.52|4214.17|4213.77|4213.17|4212.77|1738
1622813600000|2021-06-04 13:33:20|4214.17|4213.77|4213.92|4213.52|4214.42|4214.02|4213.92|4213.52|730
1622813610000|2021-06-04 13:33:30|4213.67|4213.27|4213.67|4213.27|4213.92|4213.52|4213.42|4213.02|1069
1622813620000|2021-06-04 13:33:40|4213.92|4213.52|4213.42|4213.02|4213.92|4213.52|4213.42|4213.02|825
1622813630000|2021-06-04 13:33:50|4213.67|4213.27|4213.42|4213.02|4213.67|4213.27|4213.17|4212.77|549
1622813640000|2021-06-04 13:34:00|4213.67|4213.27|4214.42|4214.02|4214.67|4214.27|4213.67|4213.27|1194
1622813650000|2021-06-04 13:34:10|4214.67|4214.27|4213.92|4213.52|4214.67|4214.27|4213.42|4213.02|1016
1622813660000|2021-06-04 13:34:20|4214.04|4213.64|4214.17|4213.77|4214.17|4213.77|4213.42|4213.02|588
1622813670000|2021-06-04 13:34:30|4213.92|4213.52|4214.17|4213.77|4214.17|4213.77|4213.67|4213.27|479
1622813680000|2021-06-04 13:34:40|4213.92|4213.52|4213.92|4213.52|4213.92|4213.52|4213.42|4213.02|512
1622813690000|2021-06-04 13:34:50|4213.79|4213.39|4213.42|4213.02|4213.79|4213.39|4213.42|4213.02|405
1622813700000|2021-06-04 13:35:00|4213.92|4213.52|4214.67|4214.27|4214.67|4214.27|4213.92|4213.52|1085
1622813710000|2021-06-04 13:35:10|4214.42|4214.02|4214.92|4214.52|4214.92|4214.52|4214.42|4214.02|762
1622813720000|2021-06-04 13:35:20|4215.17|4214.77|4214.92|4214.52|4215.29|4214.89|4214.67|4214.27|909
1622813730000|2021-06-04 13:35:30|4215.17|4214.77|4215.17|4214.77|4215.17|4214.77|4214.67|4214.27|435
1622813740000|2021-06-04 13:35:40|4214.92|4214.52|4214.92|4214.52|4215.67|4215.27|4214.67|4214.27|893
1622813750000|2021-06-04 13:35:50|4215.17|4214.77|4215.42|4215.02|4215.42|4215.02|4214.92|4214.52|320
1622813760000|2021-06-04 13:36:00|4215.67|4215.27|4215.67|4215.27|4215.92|4215.52|4215.17|4214.77|1281
1622813770000|2021-06-04 13:36:10|4215.92|4215.52|4215.92|4215.52|4215.92|4215.52|4215.42|4215.02|779
1622813780000|2021-06-04 13:36:20|4215.67|4215.27|4215.92|4215.52|4215.92|4215.52|4215.42|4215.02|411
1622813790000|2021-06-04 13:36:30|4215.67|4215.27|4215.92|4215.52|4215.92|4215.52|4215.67|4215.27|746
1622813800000|2021-06-04 13:36:40|4215.67|4215.27|4215.92|4215.52|4216.17|4215.77|4215.42|4215.02|929
1622813810000|2021-06-04 13:36:50|4215.67|4215.27|4215.92|4215.52|4215.92|4215.52|4215.67|4215.27|622
1622813820000|2021-06-04 13:37:00|4216.17|4215.77|4216.17|4215.77|4216.42|4216.02|4215.67|4215.27|795
1622813830000|2021-06-04 13:37:10|4216.42|4216.02|4215.92|4215.52|4216.42|4216.02|4215.67|4215.27|945
1622813840000|2021-06-04 13:37:20|4216.17|4215.77|4216.17|4215.77|4216.17|4215.77|4215.92|4215.52|605
1622813850000|2021-06-04 13:37:30|4215.92|4215.52|4215.67|4215.27|4216.17|4215.77|4215.67|4215.27|607
1622813860000|2021-06-04 13:37:40|4215.42|4215.02|4215.29|4214.89|4215.42|4215.02|4214.92|4214.52|597
1622813870000|2021-06-04 13:37:50|4215.42|4215.02|4215.42|4215.02|4215.67|4215.27|4215.42|4215.02|510
1622813880000|2021-06-04 13:38:00|4215.67|4215.27|4215.42|4215.02|4215.92|4215.52|4215.17|4214.77|598
1622813890000|2021-06-04 13:38:10|4215.67|4215.27|4215.92|4215.52|4216.17|4215.77|4215.67|4215.27|520
1622813900000|2021-06-04 13:38:20|4215.67|4215.27|4215.67|4215.27|4215.67|4215.27|4215.17|4214.77|428
1622813910000|2021-06-04 13:38:30|4215.42|4215.02|4215.92|4215.52|4215.92|4215.52|4215.42|4215.02|456
1622813920000|2021-06-04 13:38:40|4215.67|4215.27|4215.67|4215.27|4215.67|4215.27|4215.67|4215.27|402
1622813930000|2021-06-04 13:38:50|4215.42|4215.02|4215.92|4215.52|4215.92|4215.52|4215.42|4215.02|505
1622813940000|2021-06-04 13:39:00|4216.04|4215.64|4216.04|4215.64|4216.17|4215.77|4215.92|4215.52|671
1622813950000|2021-06-04 13:39:10|4216.17|4215.77|4216.17|4215.77|4216.17|4215.77|4215.92|4215.52|410
1622813960000|2021-06-04 13:39:20|4216.04|4215.64|4216.17|4215.77|4216.17|4215.77|4215.92|4215.52|334
1622813970000|2021-06-04 13:39:30|4215.92|4215.52|4216.42|4216.02|4216.42|4216.02|4215.92|4215.52|416
1622813980000|2021-06-04 13:39:40|4216.67|4216.27|4216.42|4216.02|4216.67|4216.27|4216.17|4215.77|704
1622813990000|2021-06-04 13:39:50|4216.67|4216.27|4216.92|4216.52|4217.42|4217.02|4216.67|4216.27|1424
1622814000000|2021-06-04 13:40:00|4217.42|4217.02|4217.92|4217.52|4218.17|4217.77|4217.42|4217.02|2281
1622814010000|2021-06-04 13:40:10|4218.17|4217.77|4217.92|4217.52|4218.17|4217.77|4217.67|4217.27|960
1622814020000|2021-06-04 13:40:20|4217.67|4217.27|4217.42|4217.02|4217.67|4217.27|4217.17|4216.77|878
1622814030000|2021-06-04 13:40:30|4217.17|4216.77|4216.92|4216.52|4217.17|4216.77|4216.92|4216.52|701
1622814040000|2021-06-04 13:40:40|4217.17|4216.77|4217.67|4217.27|4217.67|4217.27|4216.92|4216.52|696
1622814050000|2021-06-04 13:40:50|4217.92|4217.52|4218.67|4218.27|4218.67|4218.27|4217.67|4217.27|804
1622814060000|2021-06-04 13:41:00|4219.17|4218.77|4218.79|4218.39|4219.17|4218.77|4218.79|4218.39|1094
1622814070000|2021-06-04 13:41:10|4218.92|4218.52|4219.17|4218.77|4219.17|4218.77|4218.92|4218.52|743
1622814080000|2021-06-04 13:41:20|4219.42|4219.02|4219.17|4218.77|4219.42|4219.02|4219.17|4218.77|866
1622814090000|2021-06-04 13:41:30|4219.42|4219.02|4219.42|4219.02|4219.42|4219.02|4218.92|4218.52|886
1622814100000|2021-06-04 13:41:40|4219.17|4218.77|4218.92|4218.52|4219.17|4218.77|4218.92|4218.52|1378
1622814110000|2021-06-04 13:41:50|4219.04|4218.64|4219.17|4218.77|4219.17|4218.77|4218.92|4218.52|441
1622814120000|2021-06-04 13:42:00|4218.92|4218.52|4218.42|4218.02|4218.92|4218.52|4218.42|4218.02|916
1622814130000|2021-06-04 13:42:10|4218.67|4218.27|4218.54|4218.14|4218.67|4218.27|4218.42|4218.02|618
1622814140000|2021-06-04 13:42:20|4218.42|4218.02|4218.17|4217.77|4218.42|4218.02|4218.17|4217.77|737
1622814150000|2021-06-04 13:42:30|4217.92|4217.52|4217.92|4217.52|4217.92|4217.52|4217.92|4217.52|499
1622814160000|2021-06-04 13:42:40|4217.79|4217.39|4217.92|4217.52|4217.92|4217.52|4217.67|4217.27|336
1622814170000|2021-06-04 13:42:50|4217.67|4217.27|4217.92|4217.52|4218.17|4217.77|4217.67|4217.27|454
1622814180000|2021-06-04 13:43:00|4217.79|4217.39|4217.92|4217.52|4218.42|4218.02|4217.67|4217.27|633
1622814190000|2021-06-04 13:43:10|4218.17|4217.77|4218.17|4217.77|4218.42|4218.02|4217.92|4217.52|691
1622814200000|2021-06-04 13:43:20|4217.92|4217.52|4217.92|4217.52|4218.17|4217.77|4217.92|4217.52|938
1622814210000|2021-06-04 13:43:30|4218.17|4217.77|4218.17|4217.77|4218.17|4217.77|4217.92|4217.52|706
1622814220000|2021-06-04 13:43:40|4218.42|4218.02|4218.17|4217.77|4218.42|4218.02|4218.17|4217.77|280
1622814230000|2021-06-04 13:43:50|4218.29|4217.89|4218.42|4218.02|4218.42|4218.02|4218.17|4217.77|403
1622814240000|2021-06-04 13:44:00|4218.17|4217.77|4218.42|4218.02|4218.67|4218.27|4218.17|4217.77|484
1622814250000|2021-06-04 13:44:10|4218.54|4218.14|4218.42|4218.02|4218.92|4218.52|4218.42|4218.02|325
1622814260000|2021-06-04 13:44:20|4218.67|4218.27|4218.67|4218.27|4218.67|4218.27|4218.42|4218.02|395
1622814270000|2021-06-04 13:44:30|4218.42|4218.02|4218.42|4218.02|4218.67|4218.27|4218.42|4218.02|325
1622814280000|2021-06-04 13:44:40|4218.67|4218.27|4218.42|4218.02|4218.67|4218.27|4218.42|4218.02|753
1622814290000|2021-06-04 13:44:50|4218.67|4218.27|4218.42|4218.02|4218.67|4218.27|4218.17|4217.77|534
1622814300000|2021-06-04 13:45:00|4218.67|4218.27|4219.17|4218.77|4219.17|4218.77|4218.67|4218.27|1069
1622814310000|2021-06-04 13:45:10|4218.92|4218.52|4218.67|4218.27|4219.17|4218.77|4218.67|4218.27|500
1622814320000|2021-06-04 13:45:20|4218.92|4218.52|4219.42|4219.02|4219.42|4219.02|4218.92|4218.52|334
1622814330000|2021-06-04 13:45:30|4219.67|4219.27|4219.42|4219.02|4219.67|4219.27|4219.42|4219.02|525
1622814340000|2021-06-04 13:45:40|||||||||159
1622814350000|2021-06-04 13:45:50|||||||||257
1622814360000|2021-06-04 13:46:00|4219.67|4219.27|4219.67|4219.27|4219.67|4219.27|4219.42|4219.02|802
1622814370000|2021-06-04 13:46:10|4219.54|4219.14|4218.92|4218.52|4219.67|4219.27|4218.67|4218.27|719
1622814380000|2021-06-04 13:46:20|4218.79|4218.39|4218.67|4218.27|4218.92|4218.52|4218.67|4218.27|394
1622814390000|2021-06-04 13:46:30|4218.54|4218.14|4218.42|4218.02|4218.54|4218.14|4218.42|4218.02|197
1622814400000|2021-06-04 13:46:40|4218.67|4218.27|4218.42|4218.02|4218.67|4218.27|4218.42|4218.02|626
1622814410000|2021-06-04 13:46:50|4218.67|4218.27|4218.42|4218.02|4218.67|4218.27|4218.17|4217.77|497
1622814420000|2021-06-04 13:47:00|4218.67|4218.27|4218.67|4218.27|4218.92|4218.52|4218.42|4218.02|416
1622814430000|2021-06-04 13:47:10|4218.54|4218.14|4218.67|4218.27|4218.67|4218.27|4218.42|4218.02|603
1622814440000|2021-06-04 13:47:20|4218.17|4217.77|4218.17|4217.77|4218.17|4217.77|4218.17|4217.77|443
1622814450000|2021-06-04 13:47:30|4217.92|4217.52|4217.92|4217.52|4218.17|4217.77|4217.67|4217.27|595
1622814460000|2021-06-04 13:47:40|4218.17|4217.77|4218.42|4218.02|4218.42|4218.02|4217.67|4217.27|755
1622814470000|2021-06-04 13:47:50|4218.17|4217.77|4217.92|4217.52|4218.17|4217.77|4217.67|4217.27|427
1622814480000|2021-06-04 13:48:00|4218.17|4217.77|4218.17|4217.77|4218.42|4218.02|4218.17|4217.77|607
1622814490000|2021-06-04 13:48:10|4217.92|4217.52|4217.67|4217.27|4217.92|4217.52|4217.67|4217.27|249
1622814500000|2021-06-04 13:48:20|4217.92|4217.52|4217.42|4217.02|4217.92|4217.52|4217.17|4216.77|1560
1622814510000|2021-06-04 13:48:30|4217.67|4217.27|4217.67|4217.27|4217.67|4217.27|4217.42|4217.02|453
1622814520000|2021-06-04 13:48:40|4217.54|4217.14|4217.67|4217.27|4217.67|4217.27|4217.54|4217.14|282
1622814530000|2021-06-04 13:48:50|4217.92|4217.52|4217.42|4217.02|4217.92|4217.52|4217.42|4217.02|607
1622814540000|2021-06-04 13:49:00|||||||||436
1622814550000|2021-06-04 13:49:10|4217.67|4217.27|4217.42|4217.02|4217.67|4217.27|4217.42|4217.02|527
1622814560000|2021-06-04 13:49:20|4217.17|4216.77|4217.17|4216.77|4217.17|4216.77|4217.17|4216.77|646
1622814570000|2021-06-04 13:49:30|||||||||612
1622814580000|2021-06-04 13:49:40|4216.42|4216.02|4216.42|4216.02|4216.67|4216.27|4216.42|4216.02|2057
1622814590000|2021-06-04 13:49:50|4216.17|4215.77|4216.92|4216.52|4216.92|4216.52|4216.17|4215.77|1059
1622814600000|2021-06-04 13:50:00|4217.17|4216.77|4216.67|4216.27|4217.42|4217.02|4216.67|4216.27|889
1622814610000|2021-06-04 13:50:10|4216.92|4216.52|4216.92|4216.52|4217.17|4216.77|4216.92|4216.52|294
1622814620000|2021-06-04 13:50:20|4216.79|4216.39|4217.17|4216.77|4217.17|4216.77|4216.67|4216.27|355
1622814630000|2021-06-04 13:50:30|||||||||188
1622814640000|2021-06-04 13:50:40|4216.92|4216.52|4216.67|4216.27|4216.92|4216.52|4216.67|4216.27|397
1622814650000|2021-06-04 13:50:50|4216.54|4216.14|4216.92|4216.52|4216.92|4216.52|4216.42|4216.02|315
1622814660000|2021-06-04 13:51:00|4216.67|4216.27|4216.42|4216.02|4216.92|4216.52|4216.42|4216.02|411
1622814670000|2021-06-04 13:51:10|||||||||233
1622814680000|2021-06-04 13:51:20|4216.67|4216.27|4216.92|4216.52|4216.92|4216.52|4216.42|4216.02|895
1622814690000|2021-06-04 13:51:30|4216.67|4216.27|4216.67|4216.27|4216.92|4216.52|4216.67|4216.27|317
1622814700000|2021-06-04 13:51:40|4216.92|4216.52|4216.92|4216.52|4216.92|4216.52|4216.67|4216.27|314
1622814710000|2021-06-04 13:51:50|4216.67|4216.27|4216.67|4216.27|4216.79|4216.39|4216.67|4216.27|350
1622814720000|2021-06-04 13:52:00|4216.92|4216.52|4216.92|4216.52|4216.92|4216.52|4216.67|4216.27|198
1622814730000|2021-06-04 13:52:10|||||||||229
1622814740000|2021-06-04 13:52:20|||||||||120
1622814750000|2021-06-04 13:52:30|4216.67|4216.27|4216.67|4216.27|4216.67|4216.27|4216.42|4216.02|422
1622814760000|2021-06-04 13:52:40|4216.54|4216.14|4216.67|4216.27|4216.67|4216.27|4216.54|4216.14|156
1622814770000|2021-06-04 13:52:50|4216.42|4216.02|4216.42|4216.02|4216.42|4216.02|4216.42|4216.02|369
1622814780000|2021-06-04 13:53:00|4216.67|4216.27|4216.67|4216.27|4216.67|4216.27|4216.42|4216.02|466
1622814790000|2021-06-04 13:53:10|4216.92|4216.52|4216.42|4216.02|4216.92|4216.52|4216.42|4216.02|406
1622814800000|2021-06-04 13:53:20|4216.67|4216.27|4216.42|4216.02|4216.67|4216.27|4216.17|4215.77|1114
1622814810000|2021-06-04 13:53:30|||||||||382
1622814820000|2021-06-04 13:53:40|4216.29|4215.89|4215.67|4215.27|4216.29|4215.89|4215.67|4215.27|1001
1622814830000|2021-06-04 13:53:50|4215.92|4215.52|4216.17|4215.77|4216.17|4215.77|4215.92|4215.52|763
1622814840000|2021-06-04 13:54:00|||||||||308
1622814850000|2021-06-04 13:54:10|4215.92|4215.52|4215.92|4215.52|4215.92|4215.52|4215.92|4215.52|158
1622814860000|2021-06-04 13:54:20|4216.17|4215.77|4215.17|4214.77|4216.17|4215.77|4215.17|4214.77|473
1622814870000|2021-06-04 13:54:30|4214.92|4214.52|4214.67|4214.27|4214.92|4214.52|4214.42|4214.02|760
1622814880000|2021-06-04 13:54:40|4214.42|4214.02|4214.67|4214.27|4214.67|4214.27|4214.42|4214.02|408
1622814890000|2021-06-04 13:54:50|4214.42|4214.02|4214.42|4214.02|4214.42|4214.02|4214.42|4214.02|206
1622814900000|2021-06-04 13:55:00|4214.67|4214.27|4214.92|4214.52|4214.92|4214.52|4214.42|4214.02|676
1622814910000|2021-06-04 13:55:10|4214.67|4214.27|4215.17|4214.77|4215.42|4215.02|4214.67|4214.27|475
1622814920000|2021-06-04 13:55:20|4215.42|4215.02|4215.42|4215.02|4215.42|4215.02|4215.17|4214.77|396
1622814930000|2021-06-04 13:55:30|4215.17|4214.77|4215.17|4214.77|4215.17|4214.77|4214.92|4214.52|454
1622814940000|2021-06-04 13:55:40|4215.42|4215.02|4215.67|4215.27|4215.67|4215.27|4215.42|4215.02|575
1622814950000|2021-06-04 13:55:50|4215.92|4215.52|4216.42|4216.02|4216.42|4216.02|4215.92|4215.52|598
1622814960000|2021-06-04 13:56:00|4216.67|4216.27|4216.92|4216.52|4216.92|4216.52|4216.67|4216.27|608
1622814970000|2021-06-04 13:56:10|4217.17|4216.77|4217.17|4216.77|4217.17|4216.77|4217.17|4216.77|571
1622814980000|2021-06-04 13:56:20|4217.29|4216.89|4217.17|4216.77|4217.29|4216.89|4217.17|4216.77|272
1622814990000|2021-06-04 13:56:30|4216.92|4216.52|4217.17|4216.77|4217.17|4216.77|4216.92|4216.52|407
1622815000000|2021-06-04 13:56:40|4216.92|4216.52|4216.92|4216.52|4217.17|4216.77|4216.92|4216.52|252
1622815010000|2021-06-04 13:56:50|4216.67|4216.27|4216.67|4216.27|4216.67|4216.27|4216.67|4216.27|254
1622815020000|2021-06-04 13:57:00|4216.92|4216.52|4216.67|4216.27|4216.92|4216.52|4216.67|4216.27|183
1622815030000|2021-06-04 13:57:10|4216.42|4216.02|4216.17|4215.77|4216.42|4216.02|4216.17|4215.77|333
1622815040000|2021-06-04 13:57:20|4215.92|4215.52|4215.92|4215.52|4216.17|4215.77|4215.92|4215.52|326
1622815050000|2021-06-04 13:57:30|4216.17|4215.77|4216.17|4215.77|4216.17|4215.77|4215.92|4215.52|159
1622815060000|2021-06-04 13:57:40|4215.92|4215.52|4216.17|4215.77|4216.17|4215.77|4215.92|4215.52|237
1622815070000|2021-06-04 13:57:50|4216.42|4216.02|4216.42|4216.02|4216.42|4216.02|4216.17|4215.77|250
1622815080000|2021-06-04 13:58:00|4216.54|4216.14|4216.67|4216.27|4216.67|4216.27|4216.42|4216.02|362
1622815090000|2021-06-04 13:58:10|4216.42|4216.02|4216.67|4216.27|4217.17|4216.77|4216.42|4216.02|330
1622815100000|2021-06-04 13:58:20|4216.79|4216.39|4216.67|4216.27|4217.17|4216.77|4216.67|4216.27|386
1622815110000|2021-06-04 13:58:30|4216.79|4216.39|4216.92|4216.52|4216.92|4216.52|4216.67|4216.27|188
1622815120000|2021-06-04 13:58:40|4217.04|4216.64|4217.42|4217.02|4217.42|4217.02|4216.92|4216.52|377
1622815130000|2021-06-04 13:58:50|4217.54|4217.14|4217.54|4217.14|4217.54|4217.14|4217.54|4217.14|302
1622815140000|2021-06-04 13:59:00|4217.42|4217.02|4217.29|4216.89|4217.42|4217.02|4217.17|4216.77|479
1622815150000|2021-06-04 13:59:10|4217.17|4216.77|4217.17|4216.77|4217.42|4217.02|4217.17|4216.77|116
1622815160000|2021-06-04 13:59:20|4216.92|4216.52|4216.92|4216.52|4217.17|4216.77|4216.92|4216.52|210
1622815170000|2021-06-04 13:59:30|||||||||155
1622815180000|2021-06-04 13:59:40|4217.17|4216.77|4217.17|4216.77|4217.17|4216.77|4216.92|4216.52|410
1622815190000|2021-06-04 13:59:50|4216.92|4216.52|4217.17|4216.77|4217.17|4216.77|4216.67|4216.27|412
1622815200000|2021-06-04 14:00:00|4217.42|4217.02|4217.92|4217.52|4218.17|4217.77|4217.42|4217.02|824
1622815210000|2021-06-04 14:00:10|4217.67|4217.27|4217.67|4217.27|4217.67|4217.27|4217.67|4217.27|182
1622815220000|2021-06-04 14:00:20|4217.92|4217.52|4217.92|4217.52|4217.92|4217.52|4217.42|4217.02|537
1622815230000|2021-06-04 14:00:30|4217.67|4217.27|4217.67|4217.27|4217.67|4217.27|4217.42|4217.02|318
1622815240000|2021-06-04 14:00:40|4217.79|4217.39|4218.17|4217.77|4218.17|4217.77|4217.79|4217.39|412
1622815250000|2021-06-04 14:00:50|4217.92|4217.52|4218.17|4217.77|4218.17|4217.77|4217.92|4217.52|237
1622815260000|2021-06-04 14:01:00|4218.42|4218.02|4219.17|4218.77|4219.17|4218.77|4218.42|4218.02|1404
1622815270000|2021-06-04 14:01:10|4219.29|4218.89|4219.17|4218.77|4219.29|4218.89|4218.92|4218.52|533
1622815280000|2021-06-04 14:01:20|4218.92|4218.52|4219.17|4218.77|4219.17|4218.77|4218.92|4218.52|365
1622815290000|2021-06-04 14:01:30|4219.42|4219.02|4219.17|4218.77|4219.42|4219.02|4219.17|4218.77|370
1622815300000|2021-06-04 14:01:40|4218.92|4218.52|4218.92|4218.52|4218.92|4218.52|4218.67|4218.27|675
1622815310000|2021-06-04 14:01:50|4219.04|4218.64|4218.92|4218.52|4219.04|4218.64|4218.67|4218.27|485
1622815320000|2021-06-04 14:02:00|4219.17|4218.77|4219.67|4219.27|4219.67|4219.27|4219.17|4218.77|1249
1622815330000|2021-06-04 14:02:10|4219.42|4219.02|4220.17|4219.77|4220.42|4220.02|4219.42|4219.02|1690
1622815340000|2021-06-04 14:02:20|4219.92|4219.52|4220.92|4220.52|4220.92|4220.52|4219.92|4219.52|707
1622815350000|2021-06-04 14:02:30|4220.42|4220.02|4220.17|4219.77|4220.42|4220.02|4220.17|4219.77|1056
1622815360000|2021-06-04 14:02:40|4219.92|4219.52|4219.92|4219.52|4219.92|4219.52|4219.17|4218.77|1201
1622815370000|2021-06-04 14:02:50|4219.67|4219.27|4220.17|4219.77|4220.42|4220.02|4219.67|4219.27|497
1622815380000|2021-06-04 14:03:00|4220.42|4220.02|4219.67|4219.27|4220.92|4220.52|4219.67|4219.27|844
1622815390000|2021-06-04 14:03:10|4219.92|4219.52|4219.17|4218.77|4220.17|4219.77|4218.92|4218.52|1398
1622815400000|2021-06-04 14:03:20|4218.92|4218.52|4218.92|4218.52|4219.42|4219.02|4218.67|4218.27|1078
1622815410000|2021-06-04 14:03:30|4218.67|4218.27|4218.67|4218.27|4218.67|4218.27|4218.42|4218.02|442
1622815420000|2021-06-04 14:03:40|4218.92|4218.52|4219.42|4219.02|4219.42|4219.02|4218.92|4218.52|533
1622815430000|2021-06-04 14:03:50|4219.17|4218.77|4219.42|4219.02|4219.67|4219.27|4219.17|4218.77|398
1622815440000|2021-06-04 14:04:00|4219.67|4219.27|4219.67|4219.27|4219.92|4219.52|4219.67|4219.27|548
1622815450000|2021-06-04 14:04:10|4219.42|4219.02|4219.92|4219.52|4220.42|4220.02|4219.42|4219.02|482
1622815460000|2021-06-04 14:04:20|4220.17|4219.77|4220.42|4220.02|4220.67|4220.27|4220.17|4219.77|479
1622815470000|2021-06-04 14:04:30|4220.17|4219.77|4220.17|4219.77|4220.42|4220.02|4219.92|4219.52|601
1622815480000|2021-06-04 14:04:40|4220.29|4219.89|4219.92|4219.52|4220.42|4220.02|4219.92|4219.52|891
1622815490000|2021-06-04 14:04:50|4219.67|4219.27|4219.42|4219.02|4219.67|4219.27|4219.42|4219.02|745
1622815500000|2021-06-04 14:05:00|4219.17|4218.77|4219.67|4219.27|4219.67|4219.27|4219.17|4218.77|660
1622815510000|2021-06-04 14:05:10|4219.92|4219.52|4219.67|4219.27|4219.92|4219.52|4219.42|4219.02|443
1622815520000|2021-06-04 14:05:20|4219.92|4219.52|4219.92|4219.52|4219.92|4219.52|4219.67|4219.27|372
1622815530000|2021-06-04 14:05:30|4219.67|4219.27|4219.42|4219.02|4220.17|4219.77|4219.42|4219.02|685
1622815540000|2021-06-04 14:05:40|4219.29|4218.89|4219.42|4219.02|4219.42|4219.02|4219.17|4218.77|342
1622815550000|2021-06-04 14:05:50|4219.29|4218.89|4219.67|4219.27|4219.67|4219.27|4219.17|4218.77|374
1622815560000|2021-06-04 14:06:00|4219.92|4219.52|4219.67|4219.27|4220.17|4219.77|4219.67|4219.27|401
1622815570000|2021-06-04 14:06:10|4219.42|4219.02|4219.42|4219.02|4219.42|4219.02|4219.42|4219.02|159
1622815580000|2021-06-04 14:06:20|4219.67|4219.27|4219.42|4219.02|4219.67|4219.27|4219.42|4219.02|259
1622815590000|2021-06-04 14:06:30|4219.67|4219.27|4219.67|4219.27|4219.67|4219.27|4219.67|4219.27|378
1622815600000|2021-06-04 14:06:40|4219.54|4219.14|4219.42|4219.02|4219.92|4219.52|4219.42|4219.02|232
1622815610000|2021-06-04 14:06:50|4219.17|4218.77|4219.17|4218.77|4219.67|4219.27|4219.17|4218.77|280
1622815620000|2021-06-04 14:07:00|4219.29|4218.89|4219.17|4218.77|4219.67|4219.27|4219.17|4218.77|190
1622815630000|2021-06-04 14:07:10|4219.04|4218.64|4218.92|4218.52|4219.17|4218.77|4218.79|4218.39|419
1622815640000|2021-06-04 14:07:20|4219.04|4218.64|4218.92|4218.52|4219.17|4218.77|4218.92|4218.52|155
1622815650000|2021-06-04 14:07:30|4219.04|4218.64|4219.17|4218.77|4219.17|4218.77|4218.92|4218.52|257
1622815660000|2021-06-04 14:07:40|4219.42|4219.02|4219.42|4219.02|4219.67|4219.27|4219.42|4219.02|209
1622815670000|2021-06-04 14:07:50|4219.17|4218.77|4219.17|4218.77|4219.17|4218.77|4218.92|4218.52|304
1622815680000|2021-06-04 14:08:00|4219.42|4219.02|4219.17|4218.77|4219.67|4219.27|4219.17|4218.77|303
1622815690000|2021-06-04 14:08:10|4219.42|4219.02|4219.04|4218.64|4219.42|4219.02|4218.92|4218.52|232
1622815700000|2021-06-04 14:08:20|4218.92|4218.52|4218.92|4218.52|4218.92|4218.52|4218.67|4218.27|173
1622815710000|2021-06-04 14:08:30|4218.79|4218.39|4219.17|4218.77|4219.17|4218.77|4218.79|4218.39|189
1622815720000|2021-06-04 14:08:40|4219.42|4219.02|4219.17|4218.77|4219.42|4219.02|4219.17|4218.77|374
1622815730000|2021-06-04 14:08:50|4219.42|4219.02|4219.67|4219.27|4219.67|4219.27|4219.17|4218.77|210
1622815740000|2021-06-04 14:09:00|4219.92|4219.52|4219.92|4219.52|4219.92|4219.52|4219.67|4219.27|276
1622815750000|2021-06-04 14:09:10|4219.67|4219.27|4219.42|4219.02|4219.79|4219.39|4219.42|4219.02|332
1622815760000|2021-06-04 14:09:20|4219.17|4218.77|4219.17|4218.77|4219.17|4218.77|4219.17|4218.77|219
1622815770000|2021-06-04 14:09:30|4219.42|4219.02|4219.17|4218.77|4219.42|4219.02|4219.17|4218.77|131
1622815780000|2021-06-04 14:09:40|4219.29|4218.89|4219.42|4219.02|4219.54|4219.14|4219.29|4218.89|162
1622815790000|2021-06-04 14:09:50|4219.17|4218.77|4219.17|4218.77|4219.17|4218.77|4219.04|4218.64|330
1622815800000|2021-06-04 14:10:00|4219.31|4218.91|4219.81|4219.41|4219.81|4219.41|4219.31|4218.91|427
1622815810000|2021-06-04 14:10:10|4219.56|4219.16|4220.31|4219.91|4220.31|4219.91|4219.56|4219.16|355
1622815820000|2021-06-04 14:10:20|4220.43|4220.03|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|479
1622815830000|2021-06-04 14:10:30|4220.56|4220.16|4220.06|4219.66|4220.56|4220.16|4220.06|4219.66|253
1622815840000|2021-06-04 14:10:40|4220.31|4219.91|4220.56|4220.16|4220.56|4220.16|4220.31|4219.91|341
1622815850000|2021-06-04 14:10:50|4220.43|4220.03|4220.56|4220.16|4220.56|4220.16|4220.31|4219.91|524
1622815860000|2021-06-04 14:11:00|4220.31|4219.91|4220.06|4219.66|4220.56|4220.16|4220.06|4219.66|782
1622815870000|2021-06-04 14:11:10|4220.18|4219.78|4220.06|4219.66|4220.18|4219.78|4220.06|4219.66|497
1622815880000|2021-06-04 14:11:20|4219.81|4219.41|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|392
1622815890000|2021-06-04 14:11:30|4219.93|4219.53|4219.81|4219.41|4219.93|4219.53|4219.81|4219.41|322
1622815900000|2021-06-04 14:11:40|||||||||133
1622815910000|2021-06-04 14:11:50|4219.93|4219.53|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|175
1622815920000|2021-06-04 14:12:00|4219.81|4219.41|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|433
1622815930000|2021-06-04 14:12:10|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|277
1622815940000|2021-06-04 14:12:20|||||||||13
1622815950000|2021-06-04 14:12:30|4220.06|4219.66|4220.31|4219.91|4220.56|4220.16|4220.06|4219.66|612
1622815960000|2021-06-04 14:12:40|4220.56|4220.16|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|80
1622815970000|2021-06-04 14:12:50|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.06|4219.66|231
1622815980000|2021-06-04 14:13:00|4220.56|4220.16|4220.31|4219.91|4220.56|4220.16|4220.06|4219.66|381
1622815990000|2021-06-04 14:13:10|||||||||67
1622816000000|2021-06-04 14:13:20|4220.06|4219.66|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|178
1622816010000|2021-06-04 14:13:30|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|296
1622816020000|2021-06-04 14:13:40|4220.06|4219.66|4220.56|4220.16|4220.56|4220.16|4220.06|4219.66|348
1622816030000|2021-06-04 14:13:50|||||||||32
1622816040000|2021-06-04 14:14:00|4220.81|4220.41|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|383
1622816050000|2021-06-04 14:14:10|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|463
1622816060000|2021-06-04 14:14:20|||||||||151
1622816070000|2021-06-04 14:14:30|4220.06|4219.66|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|342
1622816080000|2021-06-04 14:14:40|4220.06|4219.66|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|194
1622816090000|2021-06-04 14:14:50|4220.18|4219.78|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|201
1622816100000|2021-06-04 14:15:00|4220.31|4219.91|4220.56|4220.16|4220.56|4220.16|4220.31|4219.91|420
1622816110000|2021-06-04 14:15:10|4220.43|4220.03|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|600
1622816120000|2021-06-04 14:15:20|4220.06|4219.66|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|779
1622816130000|2021-06-04 14:15:30|4219.81|4219.41|4220.06|4219.66|4220.06|4219.66|4219.56|4219.16|654
1622816140000|2021-06-04 14:15:40|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|470
1622816150000|2021-06-04 14:15:50|4220.56|4220.16|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|614
1622816160000|2021-06-04 14:16:00|4220.68|4220.28|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|850
1622816170000|2021-06-04 14:16:10|4220.93|4220.53|4220.81|4220.41|4220.93|4220.53|4220.81|4220.41|394
1622816180000|2021-06-04 14:16:20|4221.06|4220.66|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|660
1622816190000|2021-06-04 14:16:30|||||||||40
1622816200000|2021-06-04 14:16:40|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|643
1622816210000|2021-06-04 14:16:50|||||||||138
1622816220000|2021-06-04 14:17:00|4220.81|4220.41|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|744
1622816230000|2021-06-04 14:17:10|4220.93|4220.53|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|372
1622816240000|2021-06-04 14:17:20|4220.56|4220.16|4220.06|4219.66|4220.56|4220.16|4220.06|4219.66|424
1622816250000|2021-06-04 14:17:30|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|451
1622816260000|2021-06-04 14:17:40|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|194
1622816270000|2021-06-04 14:17:50|4220.81|4220.41|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|341
1622816280000|2021-06-04 14:18:00|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|288
1622816290000|2021-06-04 14:18:10|4220.56|4220.16|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|118
1622816300000|2021-06-04 14:18:20|4221.06|4220.66|4220.56|4220.16|4221.06|4220.66|4220.56|4220.16|459
1622816310000|2021-06-04 14:18:30|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|412
1622816320000|2021-06-04 14:18:40|4220.56|4220.16|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|407
1622816330000|2021-06-04 14:18:50|4220.31|4219.91|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|442
1622816340000|2021-06-04 14:19:00|4219.81|4219.41|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|323
1622816350000|2021-06-04 14:19:10|4219.56|4219.16|4219.06|4218.66|4219.56|4219.16|4219.06|4218.66|817
1622816360000|2021-06-04 14:19:20|4219.31|4218.91|4219.06|4218.66|4219.31|4218.91|4219.06|4218.66|261
1622816370000|2021-06-04 14:19:30|4218.81|4218.41|4219.06|4218.66|4219.06|4218.66|4218.81|4218.41|302
1622816380000|2021-06-04 14:19:40|4218.81|4218.41|4219.31|4218.91|4219.31|4218.91|4218.81|4218.41|714
1622816390000|2021-06-04 14:19:50|4219.06|4218.66|4219.31|4218.91|4219.31|4218.91|4218.81|4218.41|474
1622816400000|2021-06-04 14:20:00|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|4219.31|4218.91|539
1622816410000|2021-06-04 14:20:10|4219.31|4218.91|4219.31|4218.91|4219.56|4219.16|4219.31|4218.91|329
1622816420000|2021-06-04 14:20:20|4219.06|4218.66|4218.81|4218.41|4219.06|4218.66|4218.81|4218.41|394
1622816430000|2021-06-04 14:20:30|4218.56|4218.16|4218.56|4218.16|4218.81|4218.41|4218.56|4218.16|349
1622816440000|2021-06-04 14:20:40|4218.43|4218.03|4217.81|4217.41|4218.43|4218.03|4217.81|4217.41|720
1622816450000|2021-06-04 14:20:50|4218.06|4217.66|4217.81|4217.41|4218.06|4217.66|4217.81|4217.41|340
1622816460000|2021-06-04 14:21:00|4218.06|4217.66|4218.06|4217.66|4218.06|4217.66|4217.81|4217.41|712
1622816470000|2021-06-04 14:21:10|4218.31|4217.91|4218.81|4218.41|4218.93|4218.53|4218.31|4217.91|710
1622816480000|2021-06-04 14:21:20|4218.56|4218.16|4218.81|4218.41|4218.81|4218.41|4218.31|4217.91|530
1622816490000|2021-06-04 14:21:30|4218.56|4218.16|4218.56|4218.16|4218.56|4218.16|4218.31|4217.91|470
1622816500000|2021-06-04 14:21:40|4218.68|4218.28|4218.56|4218.16|4218.81|4218.41|4218.56|4218.16|389
1622816510000|2021-06-04 14:21:50|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|243
1622816520000|2021-06-04 14:22:00|4218.56|4218.16|4218.81|4218.41|4219.06|4218.66|4218.56|4218.16|980
1622816530000|2021-06-04 14:22:10|||||||||494
1622816540000|2021-06-04 14:22:20|4218.68|4218.28|4218.81|4218.41|4218.81|4218.41|4218.56|4218.16|515
1622816550000|2021-06-04 14:22:30|4218.56|4218.16|4218.56|4218.16|4218.81|4218.41|4218.56|4218.16|456
1622816560000|2021-06-04 14:22:40|||||||||173
1622816570000|2021-06-04 14:22:50|4218.43|4218.03|4218.56|4218.16|4218.56|4218.16|4218.31|4217.91|534
1622816580000|2021-06-04 14:23:00|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|159
1622816590000|2021-06-04 14:23:10|||||||||100
1622816600000|2021-06-04 14:23:20|4218.56|4218.16|4218.56|4218.16|4218.56|4218.16|4218.56|4218.16|257
1622816610000|2021-06-04 14:23:30|4218.43|4218.03|4219.06|4218.66|4219.06|4218.66|4218.31|4217.91|991
1622816620000|2021-06-04 14:23:40|4219.31|4218.91|4219.56|4219.16|4219.56|4219.16|4219.06|4218.66|364
1622816630000|2021-06-04 14:23:50|4219.81|4219.41|4219.56|4219.16|4219.81|4219.41|4219.56|4219.16|350
1622816640000|2021-06-04 14:24:00|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|421
1622816650000|2021-06-04 14:24:10|4219.93|4219.53|4220.06|4219.66|4220.31|4219.91|4219.81|4219.41|427
1622816660000|2021-06-04 14:24:20|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|132
1622816670000|2021-06-04 14:24:30|4220.06|4219.66|4220.06|4219.66|4220.18|4219.78|4220.06|4219.66|80
1622816680000|2021-06-04 14:24:40|||||||||144
1622816690000|2021-06-04 14:24:50|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|133
1622816700000|2021-06-04 14:25:00|4220.06|4219.66|4219.56|4219.16|4220.06|4219.66|4219.56|4219.16|511
1622816710000|2021-06-04 14:25:10|4219.31|4218.91|4219.31|4218.91|4219.31|4218.91|4219.06|4218.66|237
1622816720000|2021-06-04 14:25:20|4219.06|4218.66|4219.06|4218.66|4219.31|4218.91|4219.06|4218.66|290
1622816730000|2021-06-04 14:25:30|||||||||381
1622816740000|2021-06-04 14:25:40|4219.31|4218.91|4219.31|4218.91|4219.31|4218.91|4219.06|4218.66|233
1622816750000|2021-06-04 14:25:50|4219.06|4218.66|4219.06|4218.66|4219.31|4218.91|4219.06|4218.66|173
1622816760000|2021-06-04 14:26:00|4219.31|4218.91|4218.81|4218.41|4219.31|4218.91|4218.81|4218.41|339
1622816770000|2021-06-04 14:26:10|4218.93|4218.53|4218.56|4218.16|4218.93|4218.53|4218.56|4218.16|243
1622816780000|2021-06-04 14:26:20|4218.68|4218.28|4218.56|4218.16|4218.68|4218.28|4218.56|4218.16|153
1622816790000|2021-06-04 14:26:30|4218.68|4218.28|4218.56|4218.16|4218.81|4218.41|4218.56|4218.16|128
1622816800000|2021-06-04 14:26:40|4218.43|4218.03|4218.06|4217.66|4218.43|4218.03|4218.06|4217.66|406
1622816810000|2021-06-04 14:26:50|4217.81|4217.41|4217.56|4217.16|4217.81|4217.41|4217.56|4217.16|391
1622816820000|2021-06-04 14:27:00|4217.81|4217.41|4217.31|4216.91|4217.81|4217.41|4217.31|4216.91|413
1622816830000|2021-06-04 14:27:10|4217.06|4216.66|4217.31|4216.91|4217.31|4216.91|4217.06|4216.66|447
1622816840000|2021-06-04 14:27:20|4217.56|4217.16|4217.56|4217.16|4217.56|4217.16|4217.31|4216.91|353
1622816850000|2021-06-04 14:27:30|4217.81|4217.41|4218.06|4217.66|4218.06|4217.66|4217.81|4217.41|263
1622816860000|2021-06-04 14:27:40|4218.31|4217.91|4218.31|4217.91|4218.31|4217.91|4218.18|4217.78|234
1622816870000|2021-06-04 14:27:50|4218.06|4217.66|4218.06|4217.66|4218.18|4217.78|4218.06|4217.66|154
1622816880000|2021-06-04 14:28:00|4218.31|4217.91|4218.56|4218.16|4218.56|4218.16|4218.31|4217.91|241
1622816890000|2021-06-04 14:28:10|4218.81|4218.41|4218.56|4218.16|4218.81|4218.41|4218.56|4218.16|235
1622816900000|2021-06-04 14:28:20|4218.68|4218.28|4219.06|4218.66|4219.06|4218.66|4218.56|4218.16|385
1622816910000|2021-06-04 14:28:30|4218.81|4218.41|4218.56|4218.16|4218.81|4218.41|4218.56|4218.16|120
1622816920000|2021-06-04 14:28:40|4218.81|4218.41|4218.81|4218.41|4219.06|4218.66|4218.81|4218.41|133
1622816930000|2021-06-04 14:28:50|||||||||114
1622816940000|2021-06-04 14:29:00|4219.06|4218.66|4219.31|4218.91|4219.31|4218.91|4219.06|4218.66|360
1622816950000|2021-06-04 14:29:10|4219.56|4219.16|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|370
1622816960000|2021-06-04 14:29:20|4220.06|4219.66|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|134
1622816970000|2021-06-04 14:29:30|4219.56|4219.16|4219.56|4219.16|4219.81|4219.41|4219.56|4219.16|305
1622816980000|2021-06-04 14:29:40|4218.56|4218.16|4218.31|4217.91|4218.81|4218.41|4218.18|4217.78|3779
1622816990000|2021-06-04 14:29:50|4218.06|4217.66|4218.56|4218.16|4218.56|4218.16|4218.06|4217.66|806
1622817000000|2021-06-04 14:30:00|4218.81|4218.41|4219.06|4218.66|4219.43|4219.03|4218.81|4218.41|409
1622817010000|2021-06-04 14:30:10|4218.81|4218.41|4218.81|4218.41|4219.06|4218.66|4218.81|4218.41|448
1622817020000|2021-06-04 14:30:20|4219.06|4218.66|4219.06|4218.66|4219.06|4218.66|4218.81|4218.41|103
1622817030000|2021-06-04 14:30:30|4219.18|4218.78|4219.31|4218.91|4219.31|4218.91|4219.06|4218.66|235
1622817040000|2021-06-04 14:30:40|4219.56|4219.16|4219.06|4218.66|4219.56|4219.16|4219.06|4218.66|250
1622817050000|2021-06-04 14:30:50|4218.93|4218.53|4219.06|4218.66|4219.06|4218.66|4218.93|4218.53|118
1622817060000|2021-06-04 14:31:00|4218.81|4218.41|4218.31|4217.91|4218.81|4218.41|4218.31|4217.91|301
1622817070000|2021-06-04 14:31:10|||||||||195
1622817080000|2021-06-04 14:31:20|4218.18|4217.78|4218.31|4217.91|4218.31|4217.91|4218.06|4217.66|174
1622817090000|2021-06-04 14:31:30|4218.56|4218.16|4218.31|4217.91|4218.56|4218.16|4218.31|4217.91|291
1622817100000|2021-06-04 14:31:40|4218.56|4218.16|4218.56|4218.16|4218.56|4218.16|4218.31|4217.91|217
1622817110000|2021-06-04 14:31:50|4218.31|4217.91|4218.31|4217.91|4218.31|4217.91|4218.31|4217.91|183
1622817120000|2021-06-04 14:32:00|4218.56|4218.16|4218.31|4217.91|4218.68|4218.28|4218.31|4217.91|408
1622817130000|2021-06-04 14:32:10|4218.06|4217.66|4218.81|4218.41|4218.81|4218.41|4218.06|4217.66|312
1622817140000|2021-06-04 14:32:20|4219.06|4218.66|4219.31|4218.91|4219.31|4218.91|4218.68|4218.28|491
1622817150000|2021-06-04 14:32:30|4219.06|4218.66|4219.06|4218.66|4219.31|4218.91|4219.06|4218.66|354
1622817160000|2021-06-04 14:32:40|4219.31|4218.91|4219.31|4218.91|4219.56|4219.16|4219.31|4218.91|438
1622817170000|2021-06-04 14:32:50|4219.18|4218.78|4219.31|4218.91|4219.31|4218.91|4219.06|4218.66|248
1622817180000|2021-06-04 14:33:00|4219.06|4218.66|4219.06|4218.66|4219.06|4218.66|4219.06|4218.66|201
1622817190000|2021-06-04 14:33:10|4219.18|4218.78|4219.31|4218.91|4219.56|4219.16|4219.06|4218.66|378
1622817200000|2021-06-04 14:33:20|4219.06|4218.66|4219.06|4218.66|4219.31|4218.91|4219.06|4218.66|81
1622817210000|2021-06-04 14:33:30|4219.18|4218.78|4219.31|4218.91|4219.31|4218.91|4219.18|4218.78|198
1622817220000|2021-06-04 14:33:40|4219.43|4219.03|4219.56|4219.16|4219.56|4219.16|4219.43|4219.03|128
1622817230000|2021-06-04 14:33:50|4219.68|4219.28|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|252
1622817240000|2021-06-04 14:34:00|4219.56|4219.16|4219.31|4218.91|4219.81|4219.41|4219.31|4218.91|313
1622817250000|2021-06-04 14:34:10|||||||||52
1622817260000|2021-06-04 14:34:20|4219.18|4218.78|4218.81|4218.41|4219.31|4218.91|4218.81|4218.41|406
1622817270000|2021-06-04 14:34:30|4219.06|4218.66|4219.06|4218.66|4219.06|4218.66|4219.06|4218.66|189
1622817280000|2021-06-04 14:34:40|4218.81|4218.41|4218.81|4218.41|4219.06|4218.66|4218.81|4218.41|221
1622817290000|2021-06-04 14:34:50|4218.93|4218.53|4218.81|4218.41|4219.06|4218.66|4218.81|4218.41|255
1622817300000|2021-06-04 14:35:00|4218.93|4218.53|4218.81|4218.41|4219.06|4218.66|4218.81|4218.41|135
1622817310000|2021-06-04 14:35:10|4219.06|4218.66|4218.56|4218.16|4219.06|4218.66|4218.56|4218.16|224
1622817320000|2021-06-04 14:35:20|4218.81|4218.41|4219.18|4218.78|4219.18|4218.78|4218.81|4218.41|237
1622817330000|2021-06-04 14:35:30|4219.31|4218.91|4219.56|4219.16|4219.68|4219.28|4219.31|4218.91|383
1622817340000|2021-06-04 14:35:40|4219.68|4219.28|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|287
1622817350000|2021-06-04 14:35:50|4219.56|4219.16|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|103
1622817360000|2021-06-04 14:36:00|4220.06|4219.66|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|125
1622817370000|2021-06-04 14:36:10|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|330
1622817380000|2021-06-04 14:36:20|4219.81|4219.41|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|133
1622817390000|2021-06-04 14:36:30|4219.81|4219.41|4220.31|4219.91|4220.31|4219.91|4219.81|4219.41|398
1622817400000|2021-06-04 14:36:40|4220.06|4219.66|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|357
1622817410000|2021-06-04 14:36:50|4220.06|4219.66|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|172
1622817420000|2021-06-04 14:37:00|4220.31|4219.91|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|263
1622817430000|2021-06-04 14:37:10|4220.31|4219.91|4220.56|4220.16|4220.56|4220.16|4220.06|4219.66|283
1622817440000|2021-06-04 14:37:20|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|69
1622817450000|2021-06-04 14:37:30|4220.06|4219.66|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|193
1622817460000|2021-06-04 14:37:40|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|322
1622817470000|2021-06-04 14:37:50|4219.93|4219.53|4219.81|4219.41|4219.93|4219.53|4219.56|4219.16|186
1622817480000|2021-06-04 14:38:00|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|99
1622817490000|2021-06-04 14:38:10|4219.68|4219.28|4219.31|4218.91|4219.81|4219.41|4219.31|4218.91|145
1622817500000|2021-06-04 14:38:20|4219.56|4219.16|4219.81|4219.41|4219.81|4219.41|4219.31|4218.91|311
1622817510000|2021-06-04 14:38:30|4219.93|4219.53|4219.81|4219.41|4220.06|4219.66|4219.56|4219.16|224
1622817520000|2021-06-04 14:38:40|4219.93|4219.53|4220.31|4219.91|4220.31|4219.91|4219.81|4219.41|257
1622817530000|2021-06-04 14:38:50|4220.06|4219.66|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|270
1622817540000|2021-06-04 14:39:00|4220.31|4219.91|4220.06|4219.66|4220.31|4219.91|4219.81|4219.41|228
1622817550000|2021-06-04 14:39:10|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|31
1622817560000|2021-06-04 14:39:20|4219.68|4219.28|4219.56|4219.16|4219.81|4219.41|4219.56|4219.16|149
1622817570000|2021-06-04 14:39:30|||||||||109
1622817580000|2021-06-04 14:39:40|4219.31|4218.91|4219.31|4218.91|4219.31|4218.91|4219.31|4218.91|78
1622817590000|2021-06-04 14:39:50|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|4219.43|4219.03|170
1622817600000|2021-06-04 14:40:00|4219.81|4219.41|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|380
1622817610000|2021-06-04 14:40:10|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|286
1622817620000|2021-06-04 14:40:20|4220.56|4220.16|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|288
1622817630000|2021-06-04 14:40:30|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|173
1622817640000|2021-06-04 14:40:40|4220.56|4220.16|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|592
1622817650000|2021-06-04 14:40:50|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|190
1622817660000|2021-06-04 14:41:00|4221.06|4220.66|4221.81|4221.41|4221.81|4221.41|4221.06|4220.66|1738
1622817670000|2021-06-04 14:41:10|4222.06|4221.66|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|669
1622817680000|2021-06-04 14:41:20|4222.06|4221.66|4221.81|4221.41|4222.31|4221.91|4221.81|4221.41|1036
1622817690000|2021-06-04 14:41:30|4222.06|4221.66|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|193
1622817700000|2021-06-04 14:41:40|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|198
1622817710000|2021-06-04 14:41:50|4221.56|4221.16|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|504
1622817720000|2021-06-04 14:42:00|4221.06|4220.66|4221.18|4220.78|4221.31|4220.91|4221.06|4220.66|1032
1622817730000|2021-06-04 14:42:10|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|4221.18|4220.78|214
1622817740000|2021-06-04 14:42:20|||||||||19
1622817750000|2021-06-04 14:42:30|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|867
1622817760000|2021-06-04 14:42:40|4221.81|4221.41|4219.56|4219.16|4221.81|4221.41|4219.56|4219.16|3711
1622817770000|2021-06-04 14:42:50|4219.43|4219.03|4218.81|4218.41|4219.56|4219.16|4218.56|4218.16|1183
1622817780000|2021-06-04 14:43:00|4218.68|4218.28|4219.31|4218.91|4219.56|4219.16|4218.56|4218.16|592
1622817790000|2021-06-04 14:43:10|4219.81|4219.41|4219.56|4219.16|4220.06|4219.66|4219.56|4219.16|877
1622817800000|2021-06-04 14:43:20|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|249
1622817810000|2021-06-04 14:43:30|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|4219.31|4218.91|803
1622817820000|2021-06-04 14:43:40|4219.81|4219.41|4219.56|4219.16|4219.81|4219.41|4219.56|4219.16|188
1622817830000|2021-06-04 14:43:50|4219.43|4219.03|4219.56|4219.16|4219.81|4219.41|4219.31|4218.91|261
1622817840000|2021-06-04 14:44:00|4219.31|4218.91|4219.31|4218.91|4219.56|4219.16|4219.31|4218.91|163
1622817850000|2021-06-04 14:44:10|4219.06|4218.66|4219.81|4219.41|4219.81|4219.41|4219.06|4218.66|703
1622817860000|2021-06-04 14:44:20|4219.56|4219.16|4219.56|4219.16|4219.81|4219.41|4219.56|4219.16|239
1622817870000|2021-06-04 14:44:30|4219.81|4219.41|4219.31|4218.91|4219.81|4219.41|4219.31|4218.91|142
1622817880000|2021-06-04 14:44:40|4219.56|4219.16|4219.31|4218.91|4219.56|4219.16|4219.31|4218.91|365
1622817890000|2021-06-04 14:44:50|4219.18|4218.78|4218.81|4218.41|4219.31|4218.91|4218.81|4218.41|439
1622817900000|2021-06-04 14:45:00|4219.06|4218.66|4219.06|4218.66|4219.31|4218.91|4218.81|4218.41|395
1622817910000|2021-06-04 14:45:10|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|4218.68|4218.28|574
1622817920000|2021-06-04 14:45:20|4218.68|4218.28|4219.06|4218.66|4219.06|4218.66|4218.68|4218.28|917
1622817930000|2021-06-04 14:45:30|4218.93|4218.53|4219.06|4218.66|4219.06|4218.66|4218.93|4218.53|231
1622817940000|2021-06-04 14:45:40|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|4218.81|4218.41|247
1622817950000|2021-06-04 14:45:50|4218.56|4218.16|4219.06|4218.66|4219.06|4218.66|4218.56|4218.16|258
1622817960000|2021-06-04 14:46:00|4219.31|4218.91|4219.56|4219.16|4219.56|4219.16|4219.31|4218.91|372
1622817970000|2021-06-04 14:46:10|4219.31|4218.91|4219.06|4218.66|4219.31|4218.91|4218.81|4218.41|370
1622817980000|2021-06-04 14:46:20|4219.18|4218.78|4219.31|4218.91|4219.31|4218.91|4219.18|4218.78|170
1622817990000|2021-06-04 14:46:30|4219.43|4219.03|4219.31|4218.91|4219.56|4219.16|4219.31|4218.91|124
1622818010000|2021-06-04 14:46:50|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|4219.56|4219.16|184
1622818020000|2021-06-04 14:47:00|4219.68|4219.28|4220.06|4219.66|4220.06|4219.66|4219.68|4219.28|233
1622818030000|2021-06-04 14:47:10|||||||||128
1622818040000|2021-06-04 14:47:20|4220.18|4219.78|4220.31|4219.91|4220.56|4220.16|4220.18|4219.78|343
1622818050000|2021-06-04 14:47:30|4220.43|4220.03|4221.06|4220.66|4221.31|4220.91|4220.31|4219.91|1854
1622818060000|2021-06-04 14:47:40|4221.31|4220.91|4221.81|4221.41|4221.81|4221.41|4221.31|4220.91|219
1622818070000|2021-06-04 14:47:50|4221.56|4221.16|4221.93|4221.53|4222.06|4221.66|4221.56|4221.16|209
1622818080000|2021-06-04 14:48:00|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|434
1622818090000|2021-06-04 14:48:10|4221.81|4221.41|4221.31|4220.91|4221.81|4221.41|4221.31|4220.91|689
1622818100000|2021-06-04 14:48:20|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.31|4220.91|258
1622818110000|2021-06-04 14:48:30|4221.93|4221.53|4221.81|4221.41|4221.93|4221.53|4221.56|4221.16|281
1622818120000|2021-06-04 14:48:40|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|275
1622818130000|2021-06-04 14:48:50|4222.31|4221.91|4222.81|4222.41|4222.81|4222.41|4222.06|4221.66|1411
1622818140000|2021-06-04 14:49:00|4223.06|4222.66|4222.81|4222.41|4223.31|4222.91|4222.81|4222.41|1841
1622818150000|2021-06-04 14:49:10|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.56|4222.16|774
1622818160000|2021-06-04 14:49:20|4222.56|4222.16|4222.56|4222.16|4222.81|4222.41|4222.56|4222.16|344
1622818170000|2021-06-04 14:49:30|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4221.81|4221.41|434
1622818180000|2021-06-04 14:49:40|||||||||245
1622818190000|2021-06-04 14:49:50|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|335
1622818200000|2021-06-04 14:50:00|4221.81|4221.41|4222.31|4221.91|4222.31|4221.91|4221.56|4221.16|428
1622818210000|2021-06-04 14:50:10|4222.43|4222.03|4222.31|4221.91|4222.81|4222.41|4222.31|4221.91|700
1622818220000|2021-06-04 14:50:20|4222.56|4222.16|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|113
1622818230000|2021-06-04 14:50:30|4222.56|4222.16|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|233
1622818240000|2021-06-04 14:50:40|4222.56|4222.16|4222.31|4221.91|4222.81|4222.41|4222.31|4221.91|310
1622818250000|2021-06-04 14:50:50|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.06|4221.66|541
1622818260000|2021-06-04 14:51:00|4222.43|4222.03|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|169
1622818270000|2021-06-04 14:51:10|4222.06|4221.66|4221.81|4221.41|4222.31|4221.91|4221.81|4221.41|277
1622818280000|2021-06-04 14:51:20|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.93|4221.53|266
1622818290000|2021-06-04 14:51:30|4221.81|4221.41|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|258
1622818300000|2021-06-04 14:51:40|4222.18|4221.78|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|437
1622818310000|2021-06-04 14:51:50|||||||||216
1622818320000|2021-06-04 14:52:00|||||||||19
1622818330000|2021-06-04 14:52:10|||||||||28
1622818340000|2021-06-04 14:52:20|||||||||79
1622818350000|2021-06-04 14:52:30|||||||||727
1622818360000|2021-06-04 14:52:40|||||||||167
1622818370000|2021-06-04 14:52:50|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|981
1622818380000|2021-06-04 14:53:00|4221.81|4221.41|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|294
1622818390000|2021-06-04 14:53:10|||||||||35
1622818400000|2021-06-04 14:53:20|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|338
1622818410000|2021-06-04 14:53:30|4222.43|4222.03|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|384
1622818420000|2021-06-04 14:53:40|4222.31|4221.91|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|141
1622818430000|2021-06-04 14:53:50|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|375
1622818440000|2021-06-04 14:54:00|4222.43|4222.03|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|225
1622818450000|2021-06-04 14:54:10|4222.68|4222.28|4222.81|4222.41|4223.06|4222.66|4222.68|4222.28|392
1622818460000|2021-06-04 14:54:20|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|117
1622818470000|2021-06-04 14:54:30|4222.31|4221.91|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|148
1622818480000|2021-06-04 14:54:40|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.18|4221.78|110
1622818490000|2021-06-04 14:54:50|4222.18|4221.78|4222.31|4221.91|4222.31|4221.91|4222.18|4221.78|356
1622818500000|2021-06-04 14:55:00|4222.18|4221.78|4222.56|4222.16|4222.56|4222.16|4222.06|4221.66|199
1622818510000|2021-06-04 14:55:10|4222.31|4221.91|4222.31|4221.91|4222.43|4222.03|4222.31|4221.91|159
1622818520000|2021-06-04 14:55:20|4222.43|4222.03|4222.68|4222.28|4222.81|4222.41|4222.43|4222.03|292
1622818530000|2021-06-04 14:55:30|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|236
1622818540000|2021-06-04 14:55:40|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|446
1622818550000|2021-06-04 14:55:50|4223.06|4222.66|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|201
1622818560000|2021-06-04 14:56:00|||||||||15
1622818570000|2021-06-04 14:56:10|||||||||113
1622818580000|2021-06-04 14:56:20|4222.81|4222.41|4222.81|4222.41|4223.18|4222.78|4222.81|4222.41|390
1622818590000|2021-06-04 14:56:30|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|216
1622818600000|2021-06-04 14:56:40|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|336
1622818610000|2021-06-04 14:56:50|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|274
1622818620000|2021-06-04 14:57:00|4222.56|4222.16|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|325
1622818630000|2021-06-04 14:57:10|4222.06|4221.66|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|478
1622818640000|2021-06-04 14:57:20|4222.18|4221.78|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|159
1622818650000|2021-06-04 14:57:30|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|223
1622818660000|2021-06-04 14:57:40|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|139
1622818670000|2021-06-04 14:57:50|4222.18|4221.78|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|300
1622818680000|2021-06-04 14:58:00|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|215
1622818690000|2021-06-04 14:58:10|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|401
1622818700000|2021-06-04 14:58:20|||||||||79
1622818710000|2021-06-04 14:58:30|4222.18|4221.78|4222.31|4221.91|4222.31|4221.91|4222.18|4221.78|222
1622818720000|2021-06-04 14:58:40|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|107
1622818730000|2021-06-04 14:58:50|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|155
1622818740000|2021-06-04 14:59:00|4222.18|4221.78|4222.81|4222.41|4222.81|4222.41|4222.18|4221.78|328
1622818750000|2021-06-04 14:59:10|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|95
1622818760000|2021-06-04 14:59:20|4222.68|4222.28|4222.31|4221.91|4222.81|4222.41|4222.31|4221.91|210
1622818770000|2021-06-04 14:59:30|4222.18|4221.78|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|226
1622818780000|2021-06-04 14:59:40|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|138
1622818790000|2021-06-04 14:59:50|4222.31|4221.91|4222.06|4221.66|4222.56|4222.16|4222.06|4221.66|129
1622818800000|2021-06-04 15:00:00|4222.31|4221.91|4222.81|4222.41|4222.81|4222.41|4222.31|4221.91|272
1622818810000|2021-06-04 15:00:10|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|232
1622818820000|2021-06-04 15:00:20|4222.31|4221.91|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|283
1622818830000|2021-06-04 15:00:30|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.68|4222.28|80
1622818840000|2021-06-04 15:00:40|4222.56|4222.16|4222.43|4222.03|4222.56|4222.16|4222.43|4222.03|154
1622818850000|2021-06-04 15:00:50|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|226
1622818860000|2021-06-04 15:01:00|4222.18|4221.78|4222.81|4222.41|4222.81|4222.41|4222.06|4221.66|298
1622818870000|2021-06-04 15:01:10|||||||||176
1622818880000|2021-06-04 15:01:20|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.31|4221.91|360
1622818890000|2021-06-04 15:01:30|||||||||19
1622818900000|2021-06-04 15:01:40|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|172
1622818910000|2021-06-04 15:01:50|4222.31|4221.91|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|622
1622818920000|2021-06-04 15:02:00|||||||||19
1622818930000|2021-06-04 15:02:10|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.93|4221.53|367
1622818940000|2021-06-04 15:02:20|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.93|4221.53|114
1622818950000|2021-06-04 15:02:30|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|138
1622818960000|2021-06-04 15:02:40|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|263
1622818970000|2021-06-04 15:02:50|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|19
1622818980000|2021-06-04 15:03:00|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.93|4221.53|123
1622818990000|2021-06-04 15:03:10|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|556
1622819000000|2021-06-04 15:03:20|4222.31|4221.91|4222.43|4222.03|4222.81|4222.41|4222.31|4221.91|355
1622819010000|2021-06-04 15:03:30|4222.56|4222.16|4222.81|4222.41|4222.81|4222.41|4222.31|4221.91|269
1622819020000|2021-06-04 15:03:40|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|193
1622819030000|2021-06-04 15:03:50|4222.93|4222.53|4222.56|4222.16|4222.93|4222.53|4222.56|4222.16|180
1622819040000|2021-06-04 15:04:00|4222.81|4222.41|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|188
1622819050000|2021-06-04 15:04:10|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|286
1622819060000|2021-06-04 15:04:20|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|211
1622819070000|2021-06-04 15:04:30|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|345
1622819080000|2021-06-04 15:04:40|4222.93|4222.53|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|66
1622819090000|2021-06-04 15:04:50|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|127
1622819100000|2021-06-04 15:05:00|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.18|4222.78|292
1622819110000|2021-06-04 15:05:10|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|181
1622819120000|2021-06-04 15:05:20|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|764
1622819130000|2021-06-04 15:05:30|4223.93|4223.53|4223.81|4223.41|4223.93|4223.53|4223.81|4223.41|335
1622819140000|2021-06-04 15:05:40|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|1618
1622819150000|2021-06-04 15:05:50|4224.31|4223.91|4224.56|4224.16|4224.56|4224.16|4224.06|4223.66|2249
1622819160000|2021-06-04 15:06:00|4224.31|4223.91|4224.06|4223.66|4224.31|4223.91|4223.81|4223.41|908
1622819170000|2021-06-04 15:06:10|4224.31|4223.91|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|287
1622819180000|2021-06-04 15:06:20|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.18|4223.78|567
1622819190000|2021-06-04 15:06:30|4224.06|4223.66|4224.18|4223.78|4224.18|4223.78|4224.06|4223.66|155
1622819200000|2021-06-04 15:06:40|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|205
1622819210000|2021-06-04 15:06:50|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|233
1622819220000|2021-06-04 15:07:00|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.93|4223.53|101
1622819230000|2021-06-04 15:07:10|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|406
1622819240000|2021-06-04 15:07:20|4224.43|4224.03|4224.06|4223.66|4224.43|4224.03|4224.06|4223.66|423
1622819250000|2021-06-04 15:07:30|||||||||188
1622819260000|2021-06-04 15:07:40|||||||||72
1622819270000|2021-06-04 15:07:50|4223.81|4223.41|4223.93|4223.53|4224.06|4223.66|4223.81|4223.41|402
1622819280000|2021-06-04 15:08:00|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|172
1622819290000|2021-06-04 15:08:10|4223.93|4223.53|4223.81|4223.41|4223.93|4223.53|4223.81|4223.41|122
1622819300000|2021-06-04 15:08:20|4223.93|4223.53|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|365
1622819310000|2021-06-04 15:08:30|4223.93|4223.53|4223.56|4223.16|4223.93|4223.53|4223.56|4223.16|246
1622819320000|2021-06-04 15:08:40|4223.68|4223.28|4223.31|4222.91|4223.81|4223.41|4223.18|4222.78|936
1622819330000|2021-06-04 15:08:50|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|675
1622819340000|2021-06-04 15:09:00|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4222.81|4222.41|257
1622819350000|2021-06-04 15:09:10|||||||||61
1622819360000|2021-06-04 15:09:20|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|159
1622819370000|2021-06-04 15:09:30|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|181
1622819380000|2021-06-04 15:09:40|4223.18|4222.78|4223.56|4223.16|4223.56|4223.16|4223.18|4222.78|232
1622819390000|2021-06-04 15:09:50|4223.31|4222.91|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|151
1622819400000|2021-06-04 15:10:00|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|367
1622819410000|2021-06-04 15:10:10|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|173
1622819420000|2021-06-04 15:10:20|4223.31|4222.91|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|136
1622819430000|2021-06-04 15:10:30|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|157
1622819440000|2021-06-04 15:10:40|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|256
1622819450000|2021-06-04 15:10:50|4224.31|4223.91|4224.43|4224.03|4224.56|4224.16|4224.31|4223.91|435
1622819460000|2021-06-04 15:11:00|4224.56|4224.16|4224.31|4223.91|4224.56|4224.16|4224.06|4223.66|284
1622819470000|2021-06-04 15:11:10|4224.18|4223.78|4224.56|4224.16|4224.56|4224.16|4224.18|4223.78|113
1622819480000|2021-06-04 15:11:20|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|95
1622819490000|2021-06-04 15:11:30|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|184
1622819500000|2021-06-04 15:11:40|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|184
1622819510000|2021-06-04 15:11:50|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|272
1622819520000|2021-06-04 15:12:00|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|332
1622819530000|2021-06-04 15:12:10|4224.06|4223.66|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|181
1622819540000|2021-06-04 15:12:20|4224.18|4223.78|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|224
1622819550000|2021-06-04 15:12:30|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|190
1622819560000|2021-06-04 15:12:40|4223.93|4223.53|4223.56|4223.16|4223.93|4223.53|4223.56|4223.16|185
1622819570000|2021-06-04 15:12:50|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|209
1622819580000|2021-06-04 15:13:00|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|326
1622819590000|2021-06-04 15:13:10|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|120
1622819600000|2021-06-04 15:13:20|||||||||199
1622819610000|2021-06-04 15:13:30|4223.31|4222.91|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|96
1622819620000|2021-06-04 15:13:40|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|133
1622819630000|2021-06-04 15:13:50|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|95
1622819640000|2021-06-04 15:14:00|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.31|4222.91|229
1622819650000|2021-06-04 15:14:10|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.43|4223.03|89
1622819660000|2021-06-04 15:14:20|4223.43|4223.03|4223.31|4222.91|4223.43|4223.03|4223.31|4222.91|80
1622819670000|2021-06-04 15:14:30|4223.56|4223.16|4223.56|4223.16|4223.68|4223.28|4223.56|4223.16|208
1622819680000|2021-06-04 15:14:40|4223.31|4222.91|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|416
1622819690000|2021-06-04 15:14:50|||||||||3
1622819700000|2021-06-04 15:15:00|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|63
1622819710000|2021-06-04 15:15:10|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|256
1622819720000|2021-06-04 15:15:20|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|347
1622819730000|2021-06-04 15:15:30|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|264
1622819740000|2021-06-04 15:15:40|4223.81|4223.41|4223.81|4223.41|4223.93|4223.53|4223.68|4223.28|141
1622819750000|2021-06-04 15:15:50|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|180
1622819760000|2021-06-04 15:16:00|4223.93|4223.53|4224.06|4223.66|4224.31|4223.91|4223.93|4223.53|233
1622819770000|2021-06-04 15:16:10|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|197
1622819780000|2021-06-04 15:16:20|4224.06|4223.66|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|204
1622819790000|2021-06-04 15:16:30|4224.31|4223.91|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|516
1622819800000|2021-06-04 15:16:40|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|157
1622819810000|2021-06-04 15:16:50|||||||||64
1622819820000|2021-06-04 15:17:00|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|227
1622819830000|2021-06-04 15:17:10|4223.56|4223.16|4224.06|4223.66|4224.06|4223.66|4223.56|4223.16|267
1622819840000|2021-06-04 15:17:20|||||||||74
1622819850000|2021-06-04 15:17:30|4224.31|4223.91|4224.06|4223.66|4224.31|4223.91|4223.93|4223.53|420
1622819860000|2021-06-04 15:17:40|4223.93|4223.53|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|205
1622819870000|2021-06-04 15:17:50|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|261
1622819880000|2021-06-04 15:18:00|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|370
1622819890000|2021-06-04 15:18:10|4223.93|4223.53|4224.06|4223.66|4224.18|4223.78|4223.81|4223.41|481
1622819900000|2021-06-04 15:18:20|||||||||70
1622819910000|2021-06-04 15:18:30|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|159
1622819920000|2021-06-04 15:18:40|4223.93|4223.53|4223.81|4223.41|4223.93|4223.53|4223.81|4223.41|95
1622819930000|2021-06-04 15:18:50|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|283
1622819940000|2021-06-04 15:19:00|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.68|4223.28|66
1622819950000|2021-06-04 15:19:10|4223.93|4223.53|4223.81|4223.41|4223.93|4223.53|4223.56|4223.16|189
1622819960000|2021-06-04 15:19:20|4223.68|4223.28|4223.68|4223.28|4223.81|4223.41|4223.56|4223.16|268
1622819970000|2021-06-04 15:19:30|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|41
1622819980000|2021-06-04 15:19:40|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|87
1622819990000|2021-06-04 15:19:50|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|242
1622820000000|2021-06-04 15:20:00|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|312
1622820010000|2021-06-04 15:20:10|4224.43|4224.03|4224.31|4223.91|4224.56|4224.16|4224.31|4223.91|273
1622820020000|2021-06-04 15:20:20|||||||||57
1622820030000|2021-06-04 15:20:30|4224.43|4224.03|4224.31|4223.91|4224.56|4224.16|4224.31|4223.91|372
1622820040000|2021-06-04 15:20:40|||||||||65
1622820050000|2021-06-04 15:20:50|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|306
1622820060000|2021-06-04 15:21:00|4224.06|4223.66|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|342
1622820070000|2021-06-04 15:21:10|||||||||92
1622820080000|2021-06-04 15:21:20|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.18|4223.78|94
1622820090000|2021-06-04 15:21:30|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.43|4224.03|197
1622820100000|2021-06-04 15:21:40|4224.31|4223.91|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|426
1622820110000|2021-06-04 15:21:50|4224.31|4223.91|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|215
1622820120000|2021-06-04 15:22:00|4224.18|4223.78|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|224
1622820130000|2021-06-04 15:22:10|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|286
1622820140000|2021-06-04 15:22:20|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|215
1622820150000|2021-06-04 15:22:30|4223.93|4223.53|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|112
1622820160000|2021-06-04 15:22:40|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|430
1622820170000|2021-06-04 15:22:50|4224.06|4223.66|4224.31|4223.91|4224.56|4224.16|4224.06|4223.66|379
1622820180000|2021-06-04 15:23:00|||||||||130
1622820190000|2021-06-04 15:23:10|||||||||14
1622820200000|2021-06-04 15:23:20|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|360
1622820210000|2021-06-04 15:23:30|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|95
1622820220000|2021-06-04 15:23:40|||||||||75
1622820230000|2021-06-04 15:23:50|4224.81|4224.41|4224.31|4223.91|4224.81|4224.41|4224.31|4223.91|754
1622820240000|2021-06-04 15:24:00|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|289
1622820250000|2021-06-04 15:24:10|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|203
1622820260000|2021-06-04 15:24:20|||||||||48
1622820270000|2021-06-04 15:24:30|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.18|4223.78|190
1622820280000|2021-06-04 15:24:40|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|131
1622820290000|2021-06-04 15:24:50|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|240
1622820300000|2021-06-04 15:25:00|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|126
1622820310000|2021-06-04 15:25:10|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.56|4224.16|379
1622820320000|2021-06-04 15:25:20|||||||||26
1622820330000|2021-06-04 15:25:30|4224.93|4224.53|4224.81|4224.41|4224.93|4224.53|4224.81|4224.41|139
1622820340000|2021-06-04 15:25:40|4224.93|4224.53|4225.06|4224.66|4225.06|4224.66|4224.93|4224.53|237
1622820350000|2021-06-04 15:25:50|4224.81|4224.41|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|290
1622820360000|2021-06-04 15:26:00|||||||||24
1622820370000|2021-06-04 15:26:10|4225.06|4224.66|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|323
1622820380000|2021-06-04 15:26:20|4224.93|4224.53|4225.06|4224.66|4225.06|4224.66|4224.93|4224.53|35
1622820390000|2021-06-04 15:26:30|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|96
1622820400000|2021-06-04 15:26:40|||||||||33
1622820410000|2021-06-04 15:26:50|4224.68|4224.28|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|349
1622820420000|2021-06-04 15:27:00|4224.43|4224.03|4224.31|4223.91|4224.43|4224.03|4224.31|4223.91|344
1622820430000|2021-06-04 15:27:10|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|162
1622820440000|2021-06-04 15:27:20|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|83
1622820450000|2021-06-04 15:27:30|4223.81|4223.41|4224.06|4223.66|4224.31|4223.91|4223.81|4223.41|529
1622820460000|2021-06-04 15:27:40|4223.56|4223.16|4223.31|4222.91|4223.56|4223.16|4223.06|4222.66|1453
1622820470000|2021-06-04 15:27:50|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|447
1622820480000|2021-06-04 15:28:00|4223.06|4222.66|4222.06|4221.66|4223.06|4222.66|4222.06|4221.66|1378
1622820490000|2021-06-04 15:28:10|4221.81|4221.41|4222.56|4222.16|4222.56|4222.16|4221.81|4221.41|850
1622820500000|2021-06-04 15:28:20|4222.31|4221.91|4222.06|4221.66|4222.56|4222.16|4221.81|4221.41|473
1622820510000|2021-06-04 15:28:30|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|571
1622820520000|2021-06-04 15:28:40|4222.18|4221.78|4222.31|4221.91|4222.31|4221.91|4222.18|4221.78|241
1622820530000|2021-06-04 15:28:50|4222.18|4221.78|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|121
1622820540000|2021-06-04 15:29:00|4222.06|4221.66|4222.81|4222.41|4222.81|4222.41|4222.06|4221.66|384
1622820550000|2021-06-04 15:29:10|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|263
1622820560000|2021-06-04 15:29:20|4223.56|4223.16|4223.06|4222.66|4223.56|4223.16|4223.06|4222.66|303
1622820570000|2021-06-04 15:29:30|4223.31|4222.91|4223.81|4223.41|4223.81|4223.41|4223.31|4222.91|231
1622820580000|2021-06-04 15:29:40|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|135
1622820590000|2021-06-04 15:29:50|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|276
1622820600000|2021-06-04 15:30:00|4223.81|4223.41|4223.93|4223.53|4224.06|4223.66|4223.81|4223.41|604
1622820610000|2021-06-04 15:30:10|4223.81|4223.41|4223.31|4222.91|4223.81|4223.41|4223.06|4222.66|505
1622820620000|2021-06-04 15:30:20|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|133
1622820630000|2021-06-04 15:30:30|4223.93|4223.53|4223.81|4223.41|4223.93|4223.53|4223.56|4223.16|219
1622820640000|2021-06-04 15:30:40|4223.56|4223.16|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|333
1622820650000|2021-06-04 15:30:50|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|135
1622820660000|2021-06-04 15:31:00|4223.81|4223.41|4223.31|4222.91|4223.81|4223.41|4223.31|4222.91|467
1622820670000|2021-06-04 15:31:10|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|351
1622820680000|2021-06-04 15:31:20|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|140
1622820690000|2021-06-04 15:31:30|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|434
1622820700000|2021-06-04 15:31:40|4222.81|4222.41|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|173
1622820710000|2021-06-04 15:31:50|4223.18|4222.78|4223.56|4223.16|4223.56|4223.16|4223.18|4222.78|175
1622820720000|2021-06-04 15:32:00|4223.31|4222.91|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|263
1622820730000|2021-06-04 15:32:10|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|202
1622820740000|2021-06-04 15:32:20|4223.56|4223.16|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|495
1622820750000|2021-06-04 15:32:30|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|294
1622820760000|2021-06-04 15:32:40|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.56|4223.16|215
1622820770000|2021-06-04 15:32:50|4223.81|4223.41|4223.56|4223.16|4224.06|4223.66|4223.56|4223.16|314
1622820780000|2021-06-04 15:33:00|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.31|4222.91|224
1622820790000|2021-06-04 15:33:10|4223.31|4222.91|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|100
1622820800000|2021-06-04 15:33:20|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|126
1622820810000|2021-06-04 15:33:30|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|241
1622820820000|2021-06-04 15:33:40|4223.31|4222.91|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|126
1622820830000|2021-06-04 15:33:50|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|262
1622820840000|2021-06-04 15:34:00|4223.56|4223.16|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|102
1622820850000|2021-06-04 15:34:10|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|109
1622820860000|2021-06-04 15:34:20|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|97
1622820870000|2021-06-04 15:34:30|4222.81|4222.41|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|149
1622820880000|2021-06-04 15:34:40|4222.93|4222.53|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|104
1622820890000|2021-06-04 15:34:50|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|96
1622820900000|2021-06-04 15:35:00|4223.06|4222.66|4223.06|4222.66|4223.31|4222.91|4222.81|4222.41|212
1622820910000|2021-06-04 15:35:10|4223.18|4222.78|4223.06|4222.66|4223.31|4222.91|4222.93|4222.53|156
1622820920000|2021-06-04 15:35:20|4222.93|4222.53|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|54
1622820930000|2021-06-04 15:35:30|4222.56|4222.16|4222.56|4222.16|4222.81|4222.41|4222.56|4222.16|228
1622820940000|2021-06-04 15:35:40|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|85
1622820950000|2021-06-04 15:35:50|4222.31|4221.91|4222.81|4222.41|4222.81|4222.41|4222.31|4221.91|221
1622820960000|2021-06-04 15:36:00|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|354
1622820970000|2021-06-04 15:36:10|4222.81|4222.41|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|211
1622820980000|2021-06-04 15:36:20|4222.56|4222.16|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|322
1622820990000|2021-06-04 15:36:30|4222.18|4221.78|4222.31|4221.91|4222.31|4221.91|4222.18|4221.78|341
1622821000000|2021-06-04 15:36:40|4222.06|4221.66|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|185
1622821010000|2021-06-04 15:36:50|||||||||80
1622821020000|2021-06-04 15:37:00|4222.56|4222.16|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|234
1622821030000|2021-06-04 15:37:10|4222.43|4222.03|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|187
1622821040000|2021-06-04 15:37:20|4222.18|4221.78|4221.81|4221.41|4222.18|4221.78|4221.81|4221.41|253
1622821050000|2021-06-04 15:37:30|||||||||156
1622821060000|2021-06-04 15:37:40|4221.56|4221.16|4221.81|4221.41|4222.06|4221.66|4221.56|4221.16|322
1622821070000|2021-06-04 15:37:50|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.43|4221.03|587
1622821080000|2021-06-04 15:38:00|4221.56|4221.16|4221.31|4220.91|4221.56|4221.16|4221.06|4220.66|536
1622821090000|2021-06-04 15:38:10|4221.06|4220.66|4221.31|4220.91|4221.56|4221.16|4221.06|4220.66|424
1622821100000|2021-06-04 15:38:20|4221.43|4221.03|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|468
1622821110000|2021-06-04 15:38:30|4221.81|4221.41|4221.31|4220.91|4221.81|4221.41|4221.31|4220.91|317
1622821120000|2021-06-04 15:38:40|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.31|4220.91|464
1622821130000|2021-06-04 15:38:50|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|99
1622821140000|2021-06-04 15:39:00|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|273
1622821150000|2021-06-04 15:39:10|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|261
1622821160000|2021-06-04 15:39:20|||||||||135
1622821170000|2021-06-04 15:39:30|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|230
1622821180000|2021-06-04 15:39:40|4222.06|4221.66|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|102
1622821190000|2021-06-04 15:39:50|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|134
1622821200000|2021-06-04 15:40:00|4222.06|4221.66|4222.31|4221.91|4222.31|4221.91|4221.93|4221.53|328
1622821210000|2021-06-04 15:40:10|4222.06|4221.66|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|169
1622821220000|2021-06-04 15:40:20|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|289
1622821230000|2021-06-04 15:40:30|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|220
1622821240000|2021-06-04 15:40:40|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|184
1622821250000|2021-06-04 15:40:50|||||||||23
1622821260000|2021-06-04 15:41:00|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|112
1622821270000|2021-06-04 15:41:10|4222.06|4221.66|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|160
1622821280000|2021-06-04 15:41:20|||||||||151
1622821290000|2021-06-04 15:41:30|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.93|4221.53|85
1622821300000|2021-06-04 15:41:40|4221.81|4221.41|4221.93|4221.53|4221.93|4221.53|4221.81|4221.41|97
1622821310000|2021-06-04 15:41:50|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|69
1622821320000|2021-06-04 15:42:00|4221.56|4221.16|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|226
1622821330000|2021-06-04 15:42:10|4221.68|4221.28|4221.81|4221.41|4221.81|4221.41|4221.68|4221.28|70
1622821340000|2021-06-04 15:42:20|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|89
1622821350000|2021-06-04 15:42:30|||||||||6
1622821360000|2021-06-04 15:42:40|||||||||36
1622821370000|2021-06-04 15:42:50|4222.06|4221.66|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|131
1622821380000|2021-06-04 15:43:00|4221.93|4221.53|4221.81|4221.41|4221.93|4221.53|4221.81|4221.41|49
1622821390000|2021-06-04 15:43:10|4221.56|4221.16|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|208
1622821400000|2021-06-04 15:43:20|4221.31|4220.91|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|268
1622821410000|2021-06-04 15:43:30|4221.43|4221.03|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|238
1622821420000|2021-06-04 15:43:40|4221.43|4221.03|4221.81|4221.41|4221.81|4221.41|4221.43|4221.03|83
1622821430000|2021-06-04 15:43:50|4221.68|4221.28|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|64
1622821440000|2021-06-04 15:44:00|4222.06|4221.66|4222.06|4221.66|4222.31|4221.91|4221.93|4221.53|354
1622821450000|2021-06-04 15:44:10|4222.18|4221.78|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|104
1622821460000|2021-06-04 15:44:20|||||||||17
1622821470000|2021-06-04 15:44:30|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|147
1622821480000|2021-06-04 15:44:40|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|228
1622821490000|2021-06-04 15:44:50|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.68|4222.28|281
1622821500000|2021-06-04 15:45:00|4222.56|4222.16|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|271
1622821510000|2021-06-04 15:45:10|||||||||34
1622821520000|2021-06-04 15:45:20|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.43|4222.03|159
1622821530000|2021-06-04 15:45:30|||||||||16
1622821540000|2021-06-04 15:45:40|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|75
1622821550000|2021-06-04 15:45:50|4222.06|4221.66|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|269
1622821560000|2021-06-04 15:46:00|4222.06|4221.66|4222.31|4221.91|4222.31|4221.91|4222.06|4221.66|72
1622821570000|2021-06-04 15:46:10|4222.18|4221.78|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|263
1622821580000|2021-06-04 15:46:20|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|118
1622821590000|2021-06-04 15:46:30|4222.31|4221.91|4221.81|4221.41|4222.31|4221.91|4221.81|4221.41|200
1622821600000|2021-06-04 15:46:40|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|102
1622821610000|2021-06-04 15:46:50|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|112
1622821620000|2021-06-04 15:47:00|||||||||4
1622821630000|2021-06-04 15:47:10|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|384
1622821640000|2021-06-04 15:47:20|4221.43|4221.03|4221.06|4220.66|4221.56|4221.16|4220.81|4220.41|449
1622821650000|2021-06-04 15:47:30|4220.93|4220.53|4220.56|4220.16|4220.93|4220.53|4220.56|4220.16|410
1622821660000|2021-06-04 15:47:40|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|192
1622821670000|2021-06-04 15:47:50|4220.56|4220.16|4220.56|4220.16|4220.81|4220.41|4220.43|4220.03|463
1622821680000|2021-06-04 15:48:00|4220.31|4219.91|4220.81|4220.41|4220.81|4220.41|4220.31|4219.91|518
1622821690000|2021-06-04 15:48:10|4220.56|4220.16|4220.56|4220.16|4220.68|4220.28|4220.56|4220.16|141
1622821700000|2021-06-04 15:48:20|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|121
1622821710000|2021-06-04 15:48:30|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4220.93|4220.53|447
1622821720000|2021-06-04 15:48:40|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|199
1622821730000|2021-06-04 15:48:50|4221.06|4220.66|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|63
1622821740000|2021-06-04 15:49:00|4221.43|4221.03|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|166
1622821750000|2021-06-04 15:49:10|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|198
1622821760000|2021-06-04 15:49:20|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|116
1622821770000|2021-06-04 15:49:30|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.18|4220.78|49
1622821780000|2021-06-04 15:49:40|||||||||143
1622821790000|2021-06-04 15:49:50|4221.56|4221.16|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|268
1622821800000|2021-06-04 15:50:00|4221.18|4220.78|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|155
1622821810000|2021-06-04 15:50:10|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|168
1622821820000|2021-06-04 15:50:20|4221.43|4221.03|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|145
1622821830000|2021-06-04 15:50:30|||||||||151
1622821840000|2021-06-04 15:50:40|4221.43|4221.03|4221.31|4220.91|4221.43|4221.03|4221.31|4220.91|85
1622821860000|2021-06-04 15:51:00|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|162
1622821870000|2021-06-04 15:51:10|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|75
1622821880000|2021-06-04 15:51:20|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|113
1622821890000|2021-06-04 15:51:30|4220.93|4220.53|4220.56|4220.16|4220.93|4220.53|4220.56|4220.16|191
1622821900000|2021-06-04 15:51:40|4220.43|4220.03|4220.56|4220.16|4220.56|4220.16|4220.43|4220.03|151
1622821910000|2021-06-04 15:51:50|4220.43|4220.03|4220.56|4220.16|4220.56|4220.16|4220.31|4219.91|78
1622821920000|2021-06-04 15:52:00|4220.81|4220.41|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|219
1622821930000|2021-06-04 15:52:10|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|79
1622821940000|2021-06-04 15:52:20|4221.31|4220.91|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|77
1622821950000|2021-06-04 15:52:30|4220.81|4220.41|4220.81|4220.41|4220.93|4220.53|4220.81|4220.41|143
1622821960000|2021-06-04 15:52:40|4220.93|4220.53|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|233
1622821970000|2021-06-04 15:52:50|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|24
1622821980000|2021-06-04 15:53:00|4220.93|4220.53|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|233
1622821990000|2021-06-04 15:53:10|4220.93|4220.53|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|157
1622822000000|2021-06-04 15:53:20|4220.93|4220.53|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|75
1622822010000|2021-06-04 15:53:30|4220.56|4220.16|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|187
1622822020000|2021-06-04 15:53:40|4220.31|4219.91|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|212
1622822030000|2021-06-04 15:53:50|4220.06|4219.66|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|288
1622822040000|2021-06-04 15:54:00|||||||||75
1622822050000|2021-06-04 15:54:10|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|138
1622822060000|2021-06-04 15:54:20|||||||||56
1622822070000|2021-06-04 15:54:30|4220.06|4219.66|4220.06|4219.66|4220.31|4219.91|4219.81|4219.41|543
1622822080000|2021-06-04 15:54:40|4219.93|4219.53|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|132
1622822090000|2021-06-04 15:54:50|4219.93|4219.53|4220.06|4219.66|4220.06|4219.66|4219.93|4219.53|57
1622822100000|2021-06-04 15:55:00|4220.18|4219.78|4220.56|4220.16|4220.56|4220.16|4220.06|4219.66|373
1622822110000|2021-06-04 15:55:10|4220.31|4219.91|4220.06|4219.66|4220.56|4220.16|4220.06|4219.66|313
1622822120000|2021-06-04 15:55:20|||||||||138
1622822130000|2021-06-04 15:55:30|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.18|4219.78|134
1622822140000|2021-06-04 15:55:40|4220.18|4219.78|4220.06|4219.66|4220.18|4219.78|4219.81|4219.41|235
1622822150000|2021-06-04 15:55:50|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|50
1622822160000|2021-06-04 15:56:00|4220.06|4219.66|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|257
1622822170000|2021-06-04 15:56:10|4219.93|4219.53|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|142
1622822180000|2021-06-04 15:56:20|4219.68|4219.28|4219.56|4219.16|4219.68|4219.28|4219.56|4219.16|117
1622822190000|2021-06-04 15:56:30|4219.81|4219.41|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|262
1622822200000|2021-06-04 15:56:40|4219.81|4219.41|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|194
1622822210000|2021-06-04 15:56:50|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|57
1622822220000|2021-06-04 15:57:00|4219.93|4219.53|4220.06|4219.66|4220.06|4219.66|4219.93|4219.53|33
1622822230000|2021-06-04 15:57:10|||||||||28
1622822240000|2021-06-04 15:57:20|4220.18|4219.78|4220.06|4219.66|4220.18|4219.78|4220.06|4219.66|180
1622822250000|2021-06-04 15:57:30|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|154
1622822260000|2021-06-04 15:57:40|||||||||19
1622822270000|2021-06-04 15:57:50|4219.93|4219.53|4219.81|4219.41|4220.06|4219.66|4219.81|4219.41|72
1622822280000|2021-06-04 15:58:00|4219.93|4219.53|4220.06|4219.66|4220.31|4219.91|4219.93|4219.53|147
1622822290000|2021-06-04 15:58:10|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|161
1622822300000|2021-06-04 15:58:20|4219.93|4219.53|4220.06|4219.66|4220.06|4219.66|4219.93|4219.53|96
1622822310000|2021-06-04 15:58:30|4219.93|4219.53|4219.81|4219.41|4219.93|4219.53|4219.81|4219.41|66
1622822320000|2021-06-04 15:58:40|4219.93|4219.53|4220.56|4220.16|4220.68|4220.28|4219.93|4219.53|1622
1622822330000|2021-06-04 15:58:50|4220.68|4220.28|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|209
1622822340000|2021-06-04 15:59:00|4220.31|4219.91|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|566
1622822350000|2021-06-04 15:59:10|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|4220.31|4219.91|101
1622822360000|2021-06-04 15:59:20|4220.68|4220.28|4220.81|4220.41|4220.81|4220.41|4220.68|4220.28|152
1622822370000|2021-06-04 15:59:30|||||||||114
1622822380000|2021-06-04 15:59:40|4220.56|4220.16|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|307
1622822390000|2021-06-04 15:59:50|4220.93|4220.53|4220.81|4220.41|4220.93|4220.53|4220.81|4220.41|110
1622822400000|2021-06-04 16:00:00|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|509
1622822410000|2021-06-04 16:00:10|4220.81|4220.41|4221.06|4220.66|4221.31|4220.91|4220.81|4220.41|243
1622822420000|2021-06-04 16:00:20|4220.81|4220.41|4220.81|4220.41|4221.06|4220.66|4220.56|4220.16|562
1622822430000|2021-06-04 16:00:30|4220.68|4220.28|4220.81|4220.41|4220.81|4220.41|4220.56|4220.16|270
1622822440000|2021-06-04 16:00:40|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|161
1622822450000|2021-06-04 16:00:50|4220.68|4220.28|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|77
1622822460000|2021-06-04 16:01:00|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|55
1622822470000|2021-06-04 16:01:10|||||||||13
1622822480000|2021-06-04 16:01:20|4221.06|4220.66|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|158
1622822490000|2021-06-04 16:01:30|4220.93|4220.53|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|195
1622822500000|2021-06-04 16:01:40|4220.93|4220.53|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|294
1622822510000|2021-06-04 16:01:50|||||||||3
1622822520000|2021-06-04 16:02:00|4220.93|4220.53|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|255
1622822530000|2021-06-04 16:02:10|4221.18|4220.78|4221.18|4220.78|4221.18|4220.78|4221.18|4220.78|78
1622822540000|2021-06-04 16:02:20|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4220.93|4220.53|143
1622822550000|2021-06-04 16:02:30|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|155
1622822560000|2021-06-04 16:02:40|||||||||50
1622822570000|2021-06-04 16:02:50|4220.56|4220.16|4220.56|4220.16|4220.81|4220.41|4220.56|4220.16|449
1622822580000|2021-06-04 16:03:00|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|4220.81|4220.41|74
1622822590000|2021-06-04 16:03:10|4220.68|4220.28|4220.68|4220.28|4220.81|4220.41|4220.56|4220.16|81
1622822600000|2021-06-04 16:03:20|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|67
1622822610000|2021-06-04 16:03:30|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|171
1622822620000|2021-06-04 16:03:40|||||||||93
1622822630000|2021-06-04 16:03:50|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|119
1622822640000|2021-06-04 16:04:00|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|235
1622822650000|2021-06-04 16:04:10|4220.06|4219.66|4220.06|4219.66|4220.31|4219.91|4220.06|4219.66|178
1622822660000|2021-06-04 16:04:20|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|121
1622822670000|2021-06-04 16:04:30|4220.06|4219.66|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|248
1622822680000|2021-06-04 16:04:40|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|46
1622822690000|2021-06-04 16:04:50|||||||||103
1622822700000|2021-06-04 16:05:00|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|46
1622822710000|2021-06-04 16:05:10|||||||||118
1622822720000|2021-06-04 16:05:20|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|4220.56|4220.16|108
1622822730000|2021-06-04 16:05:30|4220.43|4220.03|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|248
1622822740000|2021-06-04 16:05:40|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|44
1622822750000|2021-06-04 16:05:50|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|134
1622822760000|2021-06-04 16:06:00|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|497
1622822770000|2021-06-04 16:06:10|||||||||7
1622822780000|2021-06-04 16:06:20|4220.56|4220.16|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|209
1622822790000|2021-06-04 16:06:30|||||||||146
1622822800000|2021-06-04 16:06:40|4220.43|4220.03|4220.56|4220.16|4220.56|4220.16|4220.43|4220.03|214
1622822810000|2021-06-04 16:06:50|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|145
1622822820000|2021-06-04 16:07:00|4220.06|4219.66|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|227
1622822830000|2021-06-04 16:07:10|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.18|4219.78|52
1622822840000|2021-06-04 16:07:20|4220.18|4219.78|4220.06|4219.66|4220.18|4219.78|4220.06|4219.66|128
1622822850000|2021-06-04 16:07:30|||||||||29
1622822860000|2021-06-04 16:07:40|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|4219.81|4219.41|82
1622822870000|2021-06-04 16:07:50|4219.68|4219.28|4219.81|4219.41|4219.81|4219.41|4219.56|4219.16|514
1622822880000|2021-06-04 16:08:00|||||||||10
1622822890000|2021-06-04 16:08:10|4220.06|4219.66|4220.06|4219.66|4220.06|4219.66|4219.81|4219.41|205
1622822900000|2021-06-04 16:08:20|||||||||6
1622822910000|2021-06-04 16:08:30|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|4220.31|4219.91|445
1622822920000|2021-06-04 16:08:40|4220.43|4220.03|4220.56|4220.16|4220.56|4220.16|4220.43|4220.03|228
1622822930000|2021-06-04 16:08:50|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|163
1622822940000|2021-06-04 16:09:00|4220.18|4219.78|4220.06|4219.66|4220.18|4219.78|4220.06|4219.66|225
1622822950000|2021-06-04 16:09:10|||||||||179
1622822960000|2021-06-04 16:09:20|4220.18|4219.78|4220.31|4219.91|4220.31|4219.91|4220.06|4219.66|151
1622822970000|2021-06-04 16:09:30|4220.43|4220.03|4220.31|4219.91|4220.43|4220.03|4220.31|4219.91|283
1622822980000|2021-06-04 16:09:40|4220.56|4220.16|4220.31|4219.91|4220.56|4220.16|4220.31|4219.91|238
1622822990000|2021-06-04 16:09:50|4220.43|4220.03|4220.56|4220.16|4220.56|4220.16|4220.31|4219.91|86
1622823000000|2021-06-04 16:10:00|4220.81|4220.41|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|373
1622823010000|2021-06-04 16:10:10|4220.81|4220.41|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|77
1622823020000|2021-06-04 16:10:20|4220.81|4220.41|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|461
1622823030000|2021-06-04 16:10:30|||||||||62
1622823040000|2021-06-04 16:10:40|4220.93|4220.53|4220.81|4220.41|4221.06|4220.66|4220.81|4220.41|381
1622823050000|2021-06-04 16:10:50|4220.93|4220.53|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|64
1622823060000|2021-06-04 16:11:00|4221.18|4220.78|4221.56|4221.16|4221.56|4221.16|4221.06|4220.66|537
1622823070000|2021-06-04 16:11:10|4221.31|4220.91|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|416
1622823080000|2021-06-04 16:11:20|||||||||149
1622823090000|2021-06-04 16:11:30|4221.06|4220.66|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|128
1622823100000|2021-06-04 16:11:40|4221.43|4221.03|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|289
1622823110000|2021-06-04 16:11:50|||||||||22
1622823120000|2021-06-04 16:12:00|4221.68|4221.28|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|245
1622823130000|2021-06-04 16:12:10|4221.81|4221.41|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|63
1622823140000|2021-06-04 16:12:20|4221.31|4220.91|4221.81|4221.41|4221.81|4221.41|4221.31|4220.91|303
1622823150000|2021-06-04 16:12:30|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|169
1622823160000|2021-06-04 16:12:40|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|417
1622823170000|2021-06-04 16:12:50|||||||||14
1622823180000|2021-06-04 16:13:00|4221.81|4221.41|4221.68|4221.28|4222.06|4221.66|4221.56|4221.16|361
1622823190000|2021-06-04 16:13:10|4221.56|4221.16|4221.31|4220.91|4221.56|4221.16|4221.06|4220.66|350
1622823200000|2021-06-04 16:13:20|4221.18|4220.78|4221.31|4220.91|4221.56|4221.16|4221.06|4220.66|252
1622823210000|2021-06-04 16:13:30|||||||||72
1622823220000|2021-06-04 16:13:40|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|144
1622823230000|2021-06-04 16:13:50|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|150
1622823240000|2021-06-04 16:14:00|4221.56|4221.16|4221.68|4221.28|4221.81|4221.41|4221.56|4221.16|278
1622823250000|2021-06-04 16:14:10|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|98
1622823260000|2021-06-04 16:14:20|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|85
1622823270000|2021-06-04 16:14:30|||||||||14
1622823280000|2021-06-04 16:14:40|||||||||20
1622823290000|2021-06-04 16:14:50|||||||||23
1622823300000|2021-06-04 16:15:00|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|390
1622823310000|2021-06-04 16:15:10|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|71
1622823320000|2021-06-04 16:15:20|||||||||10
1622823330000|2021-06-04 16:15:30|4221.93|4221.53|4221.81|4221.41|4221.93|4221.53|4221.56|4221.16|266
1622823340000|2021-06-04 16:15:40|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|253
1622823350000|2021-06-04 16:15:50|4221.68|4221.28|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|132
1622823360000|2021-06-04 16:16:00|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|53
1622823370000|2021-06-04 16:16:10|4221.31|4220.91|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|120
1622823380000|2021-06-04 16:16:20|4221.43|4221.03|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|171
1622823390000|2021-06-04 16:16:30|4221.43|4221.03|4221.56|4221.16|4221.56|4221.16|4221.43|4221.03|72
1622823400000|2021-06-04 16:16:40|||||||||17
1622823410000|2021-06-04 16:16:50|4221.31|4220.91|4221.43|4221.03|4221.43|4221.03|4221.31|4220.91|87
1622823420000|2021-06-04 16:17:00|4221.56|4221.16|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|220
1622823430000|2021-06-04 16:17:10|4221.18|4220.78|4221.18|4220.78|4221.31|4220.91|4221.18|4220.78|142
1622823440000|2021-06-04 16:17:20|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|87
1622823450000|2021-06-04 16:17:30|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|125
1622823460000|2021-06-04 16:17:40|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|4221.06|4220.66|70
1622823470000|2021-06-04 16:17:50|||||||||48
1622823480000|2021-06-04 16:18:00|4221.31|4220.91|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|198
1622823490000|2021-06-04 16:18:10|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|124
1622823500000|2021-06-04 16:18:20|||||||||6
1622823510000|2021-06-04 16:18:30|4221.06|4220.66|4221.31|4220.91|4221.56|4221.16|4221.06|4220.66|243
1622823520000|2021-06-04 16:18:40|4221.43|4221.03|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|161
1622823530000|2021-06-04 16:18:50|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|222
1622823540000|2021-06-04 16:19:00|4222.06|4221.66|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|252
1622823550000|2021-06-04 16:19:10|4221.93|4221.53|4221.68|4221.28|4221.93|4221.53|4221.56|4221.16|235
1622823560000|2021-06-04 16:19:20|4221.56|4221.16|4221.56|4221.16|4221.81|4221.41|4221.43|4221.03|200
1622823570000|2021-06-04 16:19:30|4221.43|4221.03|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|109
1622823580000|2021-06-04 16:19:40|4221.43|4221.03|4221.31|4220.91|4221.56|4221.16|4221.31|4220.91|102
1622823590000|2021-06-04 16:19:50|||||||||21
1622823600000|2021-06-04 16:20:00|4221.18|4220.78|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|357
1622823610000|2021-06-04 16:20:10|4221.18|4220.78|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|153
1622823620000|2021-06-04 16:20:20|4221.31|4220.91|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|201
1622823630000|2021-06-04 16:20:30|4221.18|4220.78|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|84
1622823640000|2021-06-04 16:20:40|4220.93|4220.53|4221.06|4220.66|4221.06|4220.66|4220.81|4220.41|209
1622823650000|2021-06-04 16:20:50|||||||||29
1622823660000|2021-06-04 16:21:00|||||||||9
1622823670000|2021-06-04 16:21:10|||||||||223
1622823680000|2021-06-04 16:21:20|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|4221.06|4220.66|266
1622823690000|2021-06-04 16:21:30|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|88
1622823700000|2021-06-04 16:21:40|4221.68|4221.28|4221.56|4221.16|4221.68|4221.28|4221.56|4221.16|284
1622823710000|2021-06-04 16:21:50|4221.43|4221.03|4221.43|4221.03|4221.56|4221.16|4221.43|4221.03|271
1622823720000|2021-06-04 16:22:00|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.31|4220.91|244
1622823730000|2021-06-04 16:22:10|4221.68|4221.28|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|271
1622823740000|2021-06-04 16:22:20|||||||||22
1622823750000|2021-06-04 16:22:30|4221.31|4220.91|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|49
1622823760000|2021-06-04 16:22:40|||||||||13
1622823770000|2021-06-04 16:22:50|||||||||65
1622823780000|2021-06-04 16:23:00|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|4221.31|4220.91|125
1622823790000|2021-06-04 16:23:10|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|103
1622823800000|2021-06-04 16:23:20|||||||||3
1622823810000|2021-06-04 16:23:30|4221.31|4220.91|4221.31|4220.91|4221.43|4221.03|4221.31|4220.91|109
1622823820000|2021-06-04 16:23:40|||||||||17
1622823830000|2021-06-04 16:23:50|||||||||85
1622823840000|2021-06-04 16:24:00|4221.43|4221.03|4221.43|4221.03|4221.56|4221.16|4221.31|4220.91|266
1622823850000|2021-06-04 16:24:10|4221.56|4221.16|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|205
1622823860000|2021-06-04 16:24:20|||||||||136
1622823870000|2021-06-04 16:24:30|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|181
1622823880000|2021-06-04 16:24:40|||||||||5
1622823890000|2021-06-04 16:24:50|||||||||4
1622823900000|2021-06-04 16:25:00|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|189
1622823910000|2021-06-04 16:25:10|||||||||19
1622823920000|2021-06-04 16:25:20|||||||||69
1622823930000|2021-06-04 16:25:30|||||||||11
1622823940000|2021-06-04 16:25:40|||||||||3
1622823950000|2021-06-04 16:25:50|||||||||12
1622823960000|2021-06-04 16:26:00|||||||||9
1622823970000|2021-06-04 16:26:10|4221.93|4221.53|4221.81|4221.41|4221.93|4221.53|4221.81|4221.41|365
1622823980000|2021-06-04 16:26:20|||||||||6
1622823990000|2021-06-04 16:26:30|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|171
1622824000000|2021-06-04 16:26:40|4221.56|4221.16|4221.81|4221.41|4221.81|4221.41|4221.56|4221.16|180
1622824010000|2021-06-04 16:26:50|4221.68|4221.28|4221.56|4221.16|4221.68|4221.28|4221.56|4221.16|60
1622824020000|2021-06-04 16:27:00|4221.81|4221.41|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|267
1622824030000|2021-06-04 16:27:10|||||||||155
1622824040000|2021-06-04 16:27:20|4221.81|4221.41|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|114
1622824050000|2021-06-04 16:27:30|||||||||23
1622824060000|2021-06-04 16:27:40|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.93|4221.53|102
1622824070000|2021-06-04 16:27:50|||||||||20
1622824080000|2021-06-04 16:28:00|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|125
1622824090000|2021-06-04 16:28:10|||||||||7
1622824100000|2021-06-04 16:28:20|4221.93|4221.53|4222.06|4221.66|4222.06|4221.66|4221.81|4221.41|240
1622824110000|2021-06-04 16:28:30|4222.31|4221.91|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|381
1622824120000|2021-06-04 16:28:40|||||||||71
1622824130000|2021-06-04 16:28:50|4221.81|4221.41|4221.56|4221.16|4222.06|4221.66|4221.56|4221.16|398
1622824140000|2021-06-04 16:29:00|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|4221.81|4221.41|49
1622824150000|2021-06-04 16:29:10|4221.68|4221.28|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|141
1622824160000|2021-06-04 16:29:20|||||||||32
1622824170000|2021-06-04 16:29:30|||||||||14
1622824180000|2021-06-04 16:29:40|4221.31|4220.91|4221.56|4221.16|4221.56|4221.16|4221.31|4220.91|263
1622824190000|2021-06-04 16:29:50|4221.31|4220.91|4221.06|4220.66|4221.31|4220.91|4221.06|4220.66|225
1622824200000|2021-06-04 16:30:00|4221.31|4220.91|4221.81|4221.41|4221.81|4221.41|4221.31|4220.91|236
1622824210000|2021-06-04 16:30:10|4222.06|4221.66|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|164
1622824220000|2021-06-04 16:30:20|4221.68|4221.28|4221.56|4221.16|4221.81|4221.41|4221.56|4221.16|208
1622824230000|2021-06-04 16:30:30|4221.68|4221.28|4221.81|4221.41|4221.81|4221.41|4221.68|4221.28|16
1622824240000|2021-06-04 16:30:40|4221.93|4221.53|4221.81|4221.41|4222.06|4221.66|4221.81|4221.41|112
1622824250000|2021-06-04 16:30:50|4221.93|4221.53|4221.81|4221.41|4221.93|4221.53|4221.81|4221.41|71
1622824260000|2021-06-04 16:31:00|||||||||3
1622824270000|2021-06-04 16:31:10|4221.93|4221.53|4222.31|4221.91|4222.31|4221.91|4221.93|4221.53|248
1622824280000|2021-06-04 16:31:20|4222.43|4222.03|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|421
1622824290000|2021-06-04 16:31:30|4222.43|4222.03|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|208
1622824300000|2021-06-04 16:31:40|||||||||467
1622824310000|2021-06-04 16:31:50|||||||||83
1622824320000|2021-06-04 16:32:00|||||||||11
1622824330000|2021-06-04 16:32:10|||||||||20
1622824340000|2021-06-04 16:32:20|||||||||28
1622824350000|2021-06-04 16:32:30|4222.43|4222.03|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|196
1622824360000|2021-06-04 16:32:40|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|4222.31|4221.91|157
1622824370000|2021-06-04 16:32:50|||||||||36
1622824380000|2021-06-04 16:33:00|4222.43|4222.03|4222.31|4221.91|4222.56|4222.16|4222.31|4221.91|192
1622824390000|2021-06-04 16:33:10|||||||||37
1622824400000|2021-06-04 16:33:20|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.43|4222.03|130
1622824410000|2021-06-04 16:33:30|4222.43|4222.03|4222.56|4222.16|4222.56|4222.16|4222.43|4222.03|68
1622824420000|2021-06-04 16:33:40|||||||||96
1622824430000|2021-06-04 16:33:50|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|170
1622824440000|2021-06-04 16:34:00|4222.68|4222.28|4222.56|4222.16|4222.81|4222.41|4222.56|4222.16|1319
1622824450000|2021-06-04 16:34:10|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|134
1622824460000|2021-06-04 16:34:20|4222.68|4222.28|4222.56|4222.16|4222.81|4222.41|4222.56|4222.16|259
1622824470000|2021-06-04 16:34:30|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|37
1622824490000|2021-06-04 16:34:50|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.68|4222.28|161
1622824500000|2021-06-04 16:35:00|||||||||59
1622824510000|2021-06-04 16:35:10|||||||||21
1622824520000|2021-06-04 16:35:20|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|384
1622824530000|2021-06-04 16:35:30|4222.93|4222.53|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|50
1622824540000|2021-06-04 16:35:40|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|148
1622824550000|2021-06-04 16:35:50|||||||||33
1622824560000|2021-06-04 16:36:00|||||||||72
1622824570000|2021-06-04 16:36:10|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|205
1622824580000|2021-06-04 16:36:20|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|177
1622824590000|2021-06-04 16:36:30|||||||||11
1622824600000|2021-06-04 16:36:40|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|215
1622824610000|2021-06-04 16:36:50|||||||||21
1622824620000|2021-06-04 16:37:00|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|120
1622824630000|2021-06-04 16:37:10|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|288
1622824640000|2021-06-04 16:37:20|||||||||155
1622824650000|2021-06-04 16:37:30|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|237
1622824660000|2021-06-04 16:37:40|||||||||219
1622824670000|2021-06-04 16:37:50|||||||||121
1622824680000|2021-06-04 16:38:00|||||||||127
1622824690000|2021-06-04 16:38:10|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|135
1622824700000|2021-06-04 16:38:20|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|325
1622824710000|2021-06-04 16:38:30|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.43|4223.03|148
1622824720000|2021-06-04 16:38:40|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|198
1622824730000|2021-06-04 16:38:50|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|166
1622824740000|2021-06-04 16:39:00|||||||||62
1622824750000|2021-06-04 16:39:10|||||||||9
1622824760000|2021-06-04 16:39:20|||||||||7
1622824770000|2021-06-04 16:39:30|||||||||54
1622824780000|2021-06-04 16:39:40|||||||||4
1622824790000|2021-06-04 16:39:50|||||||||132
1622824800000|2021-06-04 16:40:00|4223.06|4222.66|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|252
1622824810000|2021-06-04 16:40:10|4223.18|4222.78|4223.31|4222.91|4223.56|4223.16|4223.18|4222.78|253
1622824820000|2021-06-04 16:40:20|||||||||3
1622824830000|2021-06-04 16:40:30|||||||||5
1622824840000|2021-06-04 16:40:40|4223.43|4223.03|4223.31|4222.91|4223.43|4223.03|4223.31|4222.91|144
1622824850000|2021-06-04 16:40:50|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|111
1622824860000|2021-06-04 16:41:00|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|95
1622824870000|2021-06-04 16:41:10|||||||||113
1622824880000|2021-06-04 16:41:20|4223.18|4222.78|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|192
1622824890000|2021-06-04 16:41:30|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|258
1622824900000|2021-06-04 16:41:40|||||||||18
1622824910000|2021-06-04 16:41:50|||||||||109
1622824920000|2021-06-04 16:42:00|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|150
1622824930000|2021-06-04 16:42:10|||||||||19
1622824940000|2021-06-04 16:42:20|||||||||10
1622824950000|2021-06-04 16:42:30|||||||||3
1622824960000|2021-06-04 16:42:40|4222.81|4222.41|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|267
1622824970000|2021-06-04 16:42:50|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|225
1622824980000|2021-06-04 16:43:00|||||||||11
1622824990000|2021-06-04 16:43:10|4222.56|4222.16|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|234
1622825000000|2021-06-04 16:43:20|||||||||9
1622825010000|2021-06-04 16:43:30|||||||||24
1622825020000|2021-06-04 16:43:40|||||||||171
1622825030000|2021-06-04 16:43:50|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|200
1622825040000|2021-06-04 16:44:00|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|372
1622825050000|2021-06-04 16:44:10|4223.31|4222.91|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|231
1622825060000|2021-06-04 16:44:20|||||||||42
1622825070000|2021-06-04 16:44:30|||||||||1
1622825080000|2021-06-04 16:44:40|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|52
1622825090000|2021-06-04 16:44:50|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|37
1622825100000|2021-06-04 16:45:00|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|52
1622825110000|2021-06-04 16:45:10|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|122
1622825120000|2021-06-04 16:45:20|4222.43|4222.03|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|183
1622825130000|2021-06-04 16:45:30|||||||||3
1622825150000|2021-06-04 16:45:50|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|120
1622825160000|2021-06-04 16:46:00|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|58
1622825170000|2021-06-04 16:46:10|4222.43|4222.03|4222.18|4221.78|4222.43|4222.03|4222.18|4221.78|530
1622825180000|2021-06-04 16:46:20|4222.06|4221.66|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|337
1622825190000|2021-06-04 16:46:30|||||||||6
1622825200000|2021-06-04 16:46:40|4222.18|4221.78|4222.06|4221.66|4222.31|4221.91|4222.06|4221.66|225
1622825210000|2021-06-04 16:46:50|||||||||22
1622825220000|2021-06-04 16:47:00|4222.31|4221.91|4222.56|4222.16|4222.56|4222.16|4222.31|4221.91|141
1622825230000|2021-06-04 16:47:10|4222.81|4222.41|4222.56|4222.16|4222.81|4222.41|4222.56|4222.16|183
1622825240000|2021-06-04 16:47:20|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|101
1622825250000|2021-06-04 16:47:30|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|166
1622825260000|2021-06-04 16:47:40|||||||||3
1622825270000|2021-06-04 16:47:50|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|138
1622825280000|2021-06-04 16:48:00|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.93|4222.53|52
1622825290000|2021-06-04 16:48:10|4222.81|4222.41|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|80
1622825300000|2021-06-04 16:48:20|||||||||6
1622825310000|2021-06-04 16:48:30|||||||||1
1622825320000|2021-06-04 16:48:40|||||||||14
1622825330000|2021-06-04 16:48:50|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4222.93|4222.53|115
1622825340000|2021-06-04 16:49:00|4222.81|4222.41|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|95
1622825350000|2021-06-04 16:49:10|4222.81|4222.41|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|168
1622825360000|2021-06-04 16:49:20|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|112
1622825370000|2021-06-04 16:49:30|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|116
1622825380000|2021-06-04 16:49:40|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|53
1622825390000|2021-06-04 16:49:50|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.93|4222.53|89
1622825400000|2021-06-04 16:50:00|4222.81|4222.41|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|217
1622825410000|2021-06-04 16:50:10|4223.31|4222.91|4223.56|4223.16|4223.56|4223.16|4223.31|4222.91|400
1622825420000|2021-06-04 16:50:20|4223.43|4223.03|4223.31|4222.91|4223.43|4223.03|4223.31|4222.91|68
1622825430000|2021-06-04 16:50:30|4223.18|4222.78|4223.06|4222.66|4223.18|4222.78|4223.06|4222.66|74
1622825440000|2021-06-04 16:50:40|||||||||69
1622825450000|2021-06-04 16:50:50|4223.18|4222.78|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|258
1622825460000|2021-06-04 16:51:00|4222.93|4222.53|4222.81|4222.41|4222.93|4222.53|4222.81|4222.41|117
1622825470000|2021-06-04 16:51:10|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.68|4222.28|64
1622825480000|2021-06-04 16:51:20|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|172
1622825490000|2021-06-04 16:51:30|4222.68|4222.28|4222.81|4222.41|4222.81|4222.41|4222.56|4222.16|171
1622825510000|2021-06-04 16:51:50|||||||||6
1622825520000|2021-06-04 16:52:00|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|4222.56|4222.16|78
1622825530000|2021-06-04 16:52:10|4222.68|4222.28|4222.56|4222.16|4222.68|4222.28|4222.56|4222.16|111
1622825540000|2021-06-04 16:52:20|||||||||9
1622825550000|2021-06-04 16:52:30|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|59
1622825560000|2021-06-04 16:52:40|||||||||17
1622825570000|2021-06-04 16:52:50|||||||||24
1622825580000|2021-06-04 16:53:00|||||||||9
1622825590000|2021-06-04 16:53:10|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.93|4222.53|69
1622825600000|2021-06-04 16:53:20|4223.18|4222.78|4223.06|4222.66|4223.18|4222.78|4223.06|4222.66|89
1622825610000|2021-06-04 16:53:30|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|147
1622825620000|2021-06-04 16:53:40|4223.18|4222.78|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|170
1622825630000|2021-06-04 16:53:50|4222.81|4222.41|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|170
1622825640000|2021-06-04 16:54:00|4222.93|4222.53|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|30
1622825650000|2021-06-04 16:54:10|||||||||6
1622825660000|2021-06-04 16:54:20|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|65
1622825670000|2021-06-04 16:54:30|||||||||30
1622825680000|2021-06-04 16:54:40|||||||||6
1622825690000|2021-06-04 16:54:50|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.18|4222.78|185
1622825700000|2021-06-04 16:55:00|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|151
1622825710000|2021-06-04 16:55:10|||||||||57
1622825720000|2021-06-04 16:55:20|4223.18|4222.78|4223.06|4222.66|4223.18|4222.78|4223.06|4222.66|147
1622825730000|2021-06-04 16:55:30|4223.18|4222.78|4223.06|4222.66|4223.31|4222.91|4223.06|4222.66|73
1622825740000|2021-06-04 16:55:40|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.18|4222.78|24
1622825750000|2021-06-04 16:55:50|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|88
1622825760000|2021-06-04 16:56:00|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|112
1622825770000|2021-06-04 16:56:10|||||||||12
1622825780000|2021-06-04 16:56:20|||||||||34
1622825790000|2021-06-04 16:56:30|4223.06|4222.66|4222.81|4222.41|4223.06|4222.66|4222.81|4222.41|343
1622825800000|2021-06-04 16:56:40|||||||||145
1622825810000|2021-06-04 16:56:50|||||||||2
1622825820000|2021-06-04 16:57:00|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.93|4222.53|58
1622825830000|2021-06-04 16:57:10|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|111
1622825840000|2021-06-04 16:57:20|||||||||3
1622825850000|2021-06-04 16:57:30|||||||||6
1622825860000|2021-06-04 16:57:40|||||||||12
1622825870000|2021-06-04 16:57:50|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|4222.81|4222.41|64
1622825880000|2021-06-04 16:58:00|4223.06|4222.66|4223.31|4222.91|4223.31|4222.91|4223.06|4222.66|277
1622825890000|2021-06-04 16:58:10|4223.06|4222.66|4223.31|4222.91|4223.56|4223.16|4223.06|4222.66|349
1622825900000|2021-06-04 16:58:20|4223.56|4223.16|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|352
1622825910000|2021-06-04 16:58:30|||||||||65
1622825920000|2021-06-04 16:58:40|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|101
1622825930000|2021-06-04 16:58:50|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|161
1622825940000|2021-06-04 16:59:00|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|71
1622825950000|2021-06-04 16:59:10|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|176
1622825960000|2021-06-04 16:59:20|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|59
1622825970000|2021-06-04 16:59:30|||||||||29
1622825980000|2021-06-04 16:59:40|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|274
1622825990000|2021-06-04 16:59:50|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|44
1622826000000|2021-06-04 17:00:00|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|53
1622826010000|2021-06-04 17:00:10|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|130
1622826020000|2021-06-04 17:00:20|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|204
1622826030000|2021-06-04 17:00:30|||||||||7
1622826040000|2021-06-04 17:00:40|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|769
1622826050000|2021-06-04 17:00:50|||||||||20
1622826060000|2021-06-04 17:01:00|4224.43|4224.03|4224.31|4223.91|4224.43|4224.03|4224.31|4223.91|212
1622826070000|2021-06-04 17:01:10|||||||||67
1622826080000|2021-06-04 17:01:20|4224.43|4224.03|4224.31|4223.91|4224.43|4224.03|4224.31|4223.91|117
1622826090000|2021-06-04 17:01:30|4224.56|4224.16|4224.31|4223.91|4224.56|4224.16|4224.31|4223.91|96
1622826100000|2021-06-04 17:01:40|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|170
1622826110000|2021-06-04 17:01:50|4224.18|4223.78|4224.31|4223.91|4224.56|4224.16|4224.06|4223.66|437
1622826120000|2021-06-04 17:02:00|||||||||51
1622826130000|2021-06-04 17:02:10|4224.56|4224.16|4224.81|4224.41|4224.81|4224.41|4224.56|4224.16|898
1622826140000|2021-06-04 17:02:20|4225.06|4224.66|4224.81|4224.41|4225.06|4224.66|4224.56|4224.16|788
1622826150000|2021-06-04 17:02:30|4224.56|4224.16|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|432
1622826160000|2021-06-04 17:02:40|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|67
1622826170000|2021-06-04 17:02:50|||||||||30
1622826180000|2021-06-04 17:03:00|4224.06|4223.66|4223.81|4223.41|4224.18|4223.78|4223.81|4223.41|435
1622826190000|2021-06-04 17:03:10|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|280
1622826200000|2021-06-04 17:03:20|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|190
1622826210000|2021-06-04 17:03:30|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|303
1622826220000|2021-06-04 17:03:40|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.93|4223.53|59
1622826230000|2021-06-04 17:03:50|||||||||99
1622826240000|2021-06-04 17:04:00|4223.93|4223.53|4223.81|4223.41|4223.93|4223.53|4223.81|4223.41|100
1622826250000|2021-06-04 17:04:10|||||||||38
1622826260000|2021-06-04 17:04:20|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|228
1622826270000|2021-06-04 17:04:30|4223.93|4223.53|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|200
1622826280000|2021-06-04 17:04:40|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|67
1622826290000|2021-06-04 17:04:50|||||||||79
1622826300000|2021-06-04 17:05:00|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|62
1622826310000|2021-06-04 17:05:10|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|76
1622826320000|2021-06-04 17:05:20|||||||||8
1622826330000|2021-06-04 17:05:30|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|262
1622826340000|2021-06-04 17:05:40|||||||||42
1622826350000|2021-06-04 17:05:50|||||||||26
1622826360000|2021-06-04 17:06:00|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|137
1622826370000|2021-06-04 17:06:10|4224.06|4223.66|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|288
1622826380000|2021-06-04 17:06:20|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|232
1622826390000|2021-06-04 17:06:30|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|138
1622826400000|2021-06-04 17:06:40|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|95
1622826410000|2021-06-04 17:06:50|||||||||44
1622826420000|2021-06-04 17:07:00|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|108
1622826430000|2021-06-04 17:07:10|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|137
1622826440000|2021-06-04 17:07:20|4223.93|4223.53|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|81
1622826450000|2021-06-04 17:07:30|||||||||16
1622826460000|2021-06-04 17:07:40|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|73
1622826470000|2021-06-04 17:07:50|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|40
1622826480000|2021-06-04 17:08:00|||||||||8
1622826490000|2021-06-04 17:08:10|||||||||139
1622826500000|2021-06-04 17:08:20|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|113
1622826510000|2021-06-04 17:08:30|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|139
1622826520000|2021-06-04 17:08:40|4224.06|4223.66|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|121
1622826530000|2021-06-04 17:08:50|||||||||2
1622826540000|2021-06-04 17:09:00|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.18|4223.78|73
1622826550000|2021-06-04 17:09:10|||||||||84
1622826560000|2021-06-04 17:09:20|||||||||141
1622826570000|2021-06-04 17:09:30|4224.43|4224.03|4224.31|4223.91|4224.43|4224.03|4224.31|4223.91|83
1622826580000|2021-06-04 17:09:40|||||||||74
1622826590000|2021-06-04 17:09:50|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|72
1622826600000|2021-06-04 17:10:00|4224.81|4224.41|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|298
1622826610000|2021-06-04 17:10:10|||||||||16
1622826620000|2021-06-04 17:10:20|4224.68|4224.28|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|166
1622826630000|2021-06-04 17:10:30|4224.81|4224.41|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|124
1622826640000|2021-06-04 17:10:40|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|62
1622826650000|2021-06-04 17:10:50|4224.56|4224.16|4224.56|4224.16|4224.68|4224.28|4224.56|4224.16|123
1622826660000|2021-06-04 17:11:00|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.43|4224.03|70
1622826670000|2021-06-04 17:11:10|||||||||6
1622826680000|2021-06-04 17:11:20|||||||||20
1622826690000|2021-06-04 17:11:30|4224.68|4224.28|4224.81|4224.41|4224.81|4224.41|4224.68|4224.28|97
1622826700000|2021-06-04 17:11:40|||||||||57
1622826710000|2021-06-04 17:11:50|||||||||8
1622826720000|2021-06-04 17:12:00|||||||||120
1622826730000|2021-06-04 17:12:10|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|61
1622826740000|2021-06-04 17:12:20|4224.93|4224.53|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|107
1622826750000|2021-06-04 17:12:30|||||||||26
1622826760000|2021-06-04 17:12:40|||||||||9
1622826770000|2021-06-04 17:12:50|4224.68|4224.28|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|218
1622826780000|2021-06-04 17:13:00|4224.68|4224.28|4224.81|4224.41|4224.81|4224.41|4224.68|4224.28|19
1622826790000|2021-06-04 17:13:10|||||||||7
1622826800000|2021-06-04 17:13:20|||||||||15
1622826810000|2021-06-04 17:13:30|||||||||55
1622826820000|2021-06-04 17:13:40|||||||||31
1622826830000|2021-06-04 17:13:50|||||||||29
1622826840000|2021-06-04 17:14:00|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|102
1622826850000|2021-06-04 17:14:10|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|122
1622826860000|2021-06-04 17:14:20|||||||||103
1622826870000|2021-06-04 17:14:30|||||||||17
1622826880000|2021-06-04 17:14:40|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|362
1622826890000|2021-06-04 17:14:50|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|93
1622826900000|2021-06-04 17:15:00|4224.56|4224.16|4224.81|4224.41|4224.81|4224.41|4224.56|4224.16|338
1622826910000|2021-06-04 17:15:10|4224.56|4224.16|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|169
1622826920000|2021-06-04 17:15:20|4224.31|4223.91|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|233
1622826930000|2021-06-04 17:15:30|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|138
1622826940000|2021-06-04 17:15:40|4224.06|4223.66|4224.06|4223.66|4224.18|4223.78|4224.06|4223.66|318
1622826950000|2021-06-04 17:15:50|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|366
1622826960000|2021-06-04 17:16:00|4224.18|4223.78|4224.06|4223.66|4224.31|4223.91|4224.06|4223.66|280
1622826970000|2021-06-04 17:16:10|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|264
1622826980000|2021-06-04 17:16:20|||||||||35
1622826990000|2021-06-04 17:16:30|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.18|4223.78|170
1622827000000|2021-06-04 17:16:40|||||||||47
1622827010000|2021-06-04 17:16:50|||||||||2
1622827020000|2021-06-04 17:17:00|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.43|4224.03|112
1622827030000|2021-06-04 17:17:10|||||||||3
1622827040000|2021-06-04 17:17:20|4224.31|4223.91|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|83
1622827050000|2021-06-04 17:17:30|||||||||25
1622827060000|2021-06-04 17:17:40|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|82
1622827070000|2021-06-04 17:17:50|||||||||15
1622827080000|2021-06-04 17:18:00|||||||||12
1622827090000|2021-06-04 17:18:10|||||||||43
1622827100000|2021-06-04 17:18:20|||||||||2
1622827110000|2021-06-04 17:18:30|4224.93|4224.53|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|245
1622827120000|2021-06-04 17:18:40|4225.06|4224.66|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|88
1622827130000|2021-06-04 17:18:50|4225.06|4224.66|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|60
1622827140000|2021-06-04 17:19:00|||||||||8
1622827150000|2021-06-04 17:19:10|||||||||2
1622827160000|2021-06-04 17:19:20|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|141
1622827170000|2021-06-04 17:19:30|||||||||4
1622827180000|2021-06-04 17:19:40|||||||||187
1622827190000|2021-06-04 17:19:50|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.43|4224.03|169
1622827200000|2021-06-04 17:20:00|4224.68|4224.28|4223.81|4223.41|4224.68|4224.28|4223.81|4223.41|1990
1622827210000|2021-06-04 17:20:10|||||||||82
1622827220000|2021-06-04 17:20:20|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|164
1622827230000|2021-06-04 17:20:30|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.93|4223.53|92
1622827240000|2021-06-04 17:20:40|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|64
1622827250000|2021-06-04 17:20:50|||||||||17
1622827260000|2021-06-04 17:21:00|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|91
1622827270000|2021-06-04 17:21:10|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|143
1622827280000|2021-06-04 17:21:20|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|107
1622827290000|2021-06-04 17:21:30|||||||||8
1622827300000|2021-06-04 17:21:40|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.93|4223.53|126
1622827310000|2021-06-04 17:21:50|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|64
1622827320000|2021-06-04 17:22:00|4223.93|4223.53|4224.06|4223.66|4224.06|4223.66|4223.93|4223.53|95
1622827330000|2021-06-04 17:22:10|||||||||9
1622827340000|2021-06-04 17:22:20|4223.81|4223.41|4223.56|4223.16|4224.06|4223.66|4223.56|4223.16|201
1622827350000|2021-06-04 17:22:30|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|247
1622827360000|2021-06-04 17:22:40|4223.06|4222.66|4223.06|4222.66|4223.18|4222.78|4222.81|4222.41|708
1622827370000|2021-06-04 17:22:50|4222.93|4222.53|4223.06|4222.66|4223.06|4222.66|4222.81|4222.41|493
1622827380000|2021-06-04 17:23:00|4223.18|4222.78|4223.31|4222.91|4223.31|4222.91|4223.18|4222.78|100
1622827390000|2021-06-04 17:23:10|4223.06|4222.66|4222.93|4222.53|4223.06|4222.66|4222.93|4222.53|108
1622827400000|2021-06-04 17:23:20|4222.81|4222.41|4222.81|4222.41|4222.93|4222.53|4222.56|4222.16|400
1622827410000|2021-06-04 17:23:30|||||||||65
1622827420000|2021-06-04 17:23:40|||||||||23
1622827430000|2021-06-04 17:23:50|4222.56|4222.16|4223.06|4222.66|4223.06|4222.66|4222.56|4222.16|478
1622827440000|2021-06-04 17:24:00|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|216
1622827450000|2021-06-04 17:24:10|||||||||37
1622827460000|2021-06-04 17:24:20|4223.56|4223.16|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|380
1622827470000|2021-06-04 17:24:30|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|371
1622827480000|2021-06-04 17:24:40|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|162
1622827490000|2021-06-04 17:24:50|||||||||4
1622827500000|2021-06-04 17:25:00|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|161
1622827510000|2021-06-04 17:25:10|||||||||10
1622827520000|2021-06-04 17:25:20|||||||||49
1622827530000|2021-06-04 17:25:30|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|134
1622827540000|2021-06-04 17:25:40|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|171
1622827550000|2021-06-04 17:25:50|4223.43|4223.03|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|151
1622827560000|2021-06-04 17:26:00|||||||||7
1622827570000|2021-06-04 17:26:10|4223.43|4223.03|4223.31|4222.91|4223.43|4223.03|4223.31|4222.91|75
1622827580000|2021-06-04 17:26:20|4223.43|4223.03|4223.56|4223.16|4223.56|4223.16|4223.43|4223.03|86
1622827590000|2021-06-04 17:26:30|4223.31|4222.91|4223.43|4223.03|4223.43|4223.03|4223.31|4222.91|157
1622827600000|2021-06-04 17:26:40|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.43|4223.03|77
1622827610000|2021-06-04 17:26:50|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|109
1622827620000|2021-06-04 17:27:00|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|58
1622827630000|2021-06-04 17:27:10|||||||||102
1622827640000|2021-06-04 17:27:20|||||||||178
1622827650000|2021-06-04 17:27:30|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|219
1622827660000|2021-06-04 17:27:40|||||||||84
1622827670000|2021-06-04 17:27:50|||||||||6
1622827680000|2021-06-04 17:28:00|||||||||11
1622827690000|2021-06-04 17:28:10|||||||||6
1622827700000|2021-06-04 17:28:20|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|145
1622827710000|2021-06-04 17:28:30|||||||||138
1622827720000|2021-06-04 17:28:40|||||||||17
1622827730000|2021-06-04 17:28:50|||||||||17
1622827740000|2021-06-04 17:29:00|||||||||21
1622827750000|2021-06-04 17:29:10|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|149
1622827760000|2021-06-04 17:29:20|4223.56|4223.16|4223.31|4222.91|4223.56|4223.16|4223.31|4222.91|106
1622827770000|2021-06-04 17:29:30|||||||||79
1622827780000|2021-06-04 17:29:40|||||||||96
1622827790000|2021-06-04 17:29:50|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|4223.06|4222.66|95
1622827800000|2021-06-04 17:30:00|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|4223.31|4222.91|150
1622827810000|2021-06-04 17:30:10|||||||||117
1622827820000|2021-06-04 17:30:20|||||||||41
1622827830000|2021-06-04 17:30:30|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|4223.56|4223.16|41
1622827840000|2021-06-04 17:30:40|4223.81|4223.41|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|224
1622827850000|2021-06-04 17:30:50|4223.68|4223.28|4223.56|4223.16|4223.68|4223.28|4223.56|4223.16|48
1622827860000|2021-06-04 17:31:00|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|4223.81|4223.41|125
1622827870000|2021-06-04 17:31:10|||||||||94
1622827880000|2021-06-04 17:31:20|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|240
1622827890000|2021-06-04 17:31:30|||||||||159
1622827900000|2021-06-04 17:31:40|4224.06|4223.66|4223.81|4223.41|4224.06|4223.66|4223.81|4223.41|324
1622827910000|2021-06-04 17:31:50|||||||||5
1622827920000|2021-06-04 17:32:00|4223.68|4223.28|4223.56|4223.16|4223.81|4223.41|4223.56|4223.16|300
1622827930000|2021-06-04 17:32:10|4223.43|4223.03|4223.56|4223.16|4223.81|4223.41|4223.43|4223.03|180
1622827940000|2021-06-04 17:32:20|4223.68|4223.28|4223.81|4223.41|4223.81|4223.41|4223.68|4223.28|93
1622827950000|2021-06-04 17:32:30|4223.56|4223.16|4223.68|4223.28|4223.68|4223.28|4223.56|4223.16|89
1622827960000|2021-06-04 17:32:40|4223.56|4223.16|4223.81|4223.41|4223.81|4223.41|4223.56|4223.16|109
1622827970000|2021-06-04 17:32:50|||||||||5
1622827980000|2021-06-04 17:33:00|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|43
1622827990000|2021-06-04 17:33:10|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|145
1622828000000|2021-06-04 17:33:20|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|166
1622828010000|2021-06-04 17:33:30|4223.81|4223.41|4224.06|4223.66|4224.06|4223.66|4223.81|4223.41|120
1622828020000|2021-06-04 17:33:40|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|4224.31|4223.91|325
1622828030000|2021-06-04 17:33:50|||||||||43
1622828040000|2021-06-04 17:34:00|4224.56|4224.16|4224.31|4223.91|4224.56|4224.16|4224.31|4223.91|228
1622828050000|2021-06-04 17:34:10|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|122
1622828060000|2021-06-04 17:34:20|4224.81|4224.41|4224.56|4224.16|4224.81|4224.41|4224.56|4224.16|164
1622828070000|2021-06-04 17:34:30|4224.68|4224.28|4224.81|4224.41|4224.81|4224.41|4224.56|4224.16|119
1622828080000|2021-06-04 17:34:40|||||||||18
1622828090000|2021-06-04 17:34:50|||||||||21
1622828100000|2021-06-04 17:35:00|4224.56|4224.16|4224.81|4224.41|4224.81|4224.41|4224.56|4224.16|219
1622828110000|2021-06-04 17:35:10|||||||||32
1622828120000|2021-06-04 17:35:20|4225.06|4224.66|4224.56|4224.16|4225.06|4224.66|4224.56|4224.16|317
1622828130000|2021-06-04 17:35:30|||||||||8
1622828140000|2021-06-04 17:35:40|4224.68|4224.28|4224.81|4224.41|4224.81|4224.41|4224.68|4224.28|38
1622828150000|2021-06-04 17:35:50|4225.06|4224.66|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|220
1622828160000|2021-06-04 17:36:00|4224.93|4224.53|4224.81|4224.41|4224.93|4224.53|4224.81|4224.41|133
1622828170000|2021-06-04 17:36:10|4225.06|4224.66|4224.81|4224.41|4225.06|4224.66|4224.81|4224.41|98
1622828180000|2021-06-04 17:36:20|||||||||2
1622828190000|2021-06-04 17:36:30|||||||||12
1622828200000|2021-06-04 17:36:40|||||||||3
1622828210000|2021-06-04 17:36:50|||||||||4
1622828220000|2021-06-04 17:37:00|4224.68|4224.28|4224.31|4223.91|4224.68|4224.28|4224.31|4223.91|260
1622828230000|2021-06-04 17:37:10|||||||||6
1622828240000|2021-06-04 17:37:20|4224.06|4223.66|4224.06|4223.66|4224.06|4223.66|4223.93|4223.53|205
1622828250000|2021-06-04 17:37:30|4224.18|4223.78|4224.31|4223.91|4224.31|4223.91|4224.18|4223.78|132
1622828260000|2021-06-04 17:37:40|4224.56|4224.16|4224.31|4223.91|4224.56|4224.16|4224.31|4223.91|250
1622828270000|2021-06-04 17:37:50|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|134
1622828280000|2021-06-04 17:38:00|4224.43|4224.03|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|132
1622828290000|2021-06-04 17:38:10|4224.31|4223.91|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|73
1622828300000|2021-06-04 17:38:20|4224.68|4224.28|4224.81|4224.41|4224.81|4224.41|4224.68|4224.28|110
1622828310000|2021-06-04 17:38:30|4224.68|4224.28|4224.81|4224.41|4224.81|4224.41|4224.56|4224.16|135
1622828320000|2021-06-04 17:38:40|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|161
1622828330000|2021-06-04 17:38:50|4224.43|4224.03|4224.31|4223.91|4224.43|4224.03|4224.31|4223.91|17
1622828340000|2021-06-04 17:39:00|4224.06|4223.66|4224.31|4223.91|4224.31|4223.91|4224.06|4223.66|116
1622828350000|2021-06-04 17:39:10|||||||||32
1622828360000|2021-06-04 17:39:20|||||||||13
1622828370000|2021-06-04 17:39:30|4224.56|4224.16|4224.56|4224.16|4224.56|4224.16|4224.31|4223.91|220
1622828380000|2021-06-04 17:39:40|||||||||10
1622828390000|2021-06-04 17:39:50|||||||||4
1622828400000|2021-06-04 17:40:00|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|139
1622828410000|2021-06-04 17:40:10|||||||||7
1622828420000|2021-06-04 17:40:20|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|53
1622828430000|2021-06-04 17:40:30|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|4224.81|4224.41|84
1622828440000|2021-06-04 17:40:40|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|4225.06|4224.66|103
1622828450000|2021-06-04 17:40:50|||||||||12
1622828460000|2021-06-04 17:41:00|4224.93|4224.53|4225.06|4224.66|4225.06|4224.66|4224.81|4224.41|375
1622828470000|2021-06-04 17:41:10|4224.93|4224.53|4224.81|4224.41|4224.93|4224.53|4224.81|4224.41|29
1622828480000|2021-06-04 17:41:20|||||||||15
1622828490000|2021-06-04 17:41:30|4224.93|4224.53|4225.06|4224.66|4225.06|4224.66|4224.93|4224.53|55
1622828500000|2021-06-04 17:41:40|||||||||8
1622828510000|2021-06-04 17:41:50|||||||||126
1622828520000|2021-06-04 17:42:00|4225.31|4224.91|4225.31|4224.91|4225.31|4224.91|4225.31|4224.91|566
1622828530000|2021-06-04 17:42:10|4225.56|4225.16|4225.56|4225.16|4225.56|4225.16|4225.56|4225.16|281
1622828540000|2021-06-04 17:42:20|4225.81|4225.41|4226.31|4225.91|4226.31|4225.91|4225.81|4225.41|3153
1622828550000|2021-06-04 17:42:30|4226.06|4225.66|4226.31|4225.91|4226.31|4225.91|4226.06|4225.66|476
1622828560000|2021-06-04 17:42:40|4226.06|4225.66|4226.06|4225.66|4226.31|4225.91|4226.06|4225.66|777
1622828570000|2021-06-04 17:42:50|4225.81|4225.41|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|397
1622828580000|2021-06-04 17:43:00|4226.18|4225.78|4226.06|4225.66|4226.18|4225.78|4226.06|4225.66|159
1622828590000|2021-06-04 17:43:10|4225.93|4225.53|4225.93|4225.53|4225.93|4225.53|4225.81|4225.41|419
1622828600000|2021-06-04 17:43:20|4225.81|4225.41|4225.81|4225.41|4226.06|4225.66|4225.81|4225.41|221
1622828610000|2021-06-04 17:43:30|||||||||8
1622828620000|2021-06-04 17:43:40|||||||||21
1622828630000|2021-06-04 17:43:50|4225.56|4225.16|4225.81|4225.41|4225.81|4225.41|4225.56|4225.16|153
1622828640000|2021-06-04 17:44:00|4226.06|4225.66|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|212
1622828650000|2021-06-04 17:44:10|4226.18|4225.78|4226.31|4225.91|4226.31|4225.91|4226.06|4225.66|184
1622828660000|2021-06-04 17:44:20|||||||||48
1622828670000|2021-06-04 17:44:30|||||||||44
1622828680000|2021-06-04 17:44:40|||||||||28
1622828690000|2021-06-04 17:44:50|||||||||114
1622828700000|2021-06-04 17:45:00|4226.18|4225.78|4226.31|4225.91|4226.31|4225.91|4226.18|4225.78|89
1622828710000|2021-06-04 17:45:10|||||||||9
1622828720000|2021-06-04 17:45:20|4226.18|4225.78|4226.06|4225.66|4226.18|4225.78|4226.06|4225.66|336
1622828730000|2021-06-04 17:45:30|4225.93|4225.53|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|356
1622828740000|2021-06-04 17:45:40|4225.81|4225.41|4225.81|4225.41|4225.93|4225.53|4225.81|4225.41|169
1622828750000|2021-06-04 17:45:50|4225.68|4225.28|4225.81|4225.41|4225.81|4225.41|4225.68|4225.28|115
1622828760000|2021-06-04 17:46:00|4226.06|4225.66|4225.81|4225.41|4226.06|4225.66|4225.81|4225.41|422
1622828770000|2021-06-04 17:46:10|4225.93|4225.53|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|201
1622828780000|2021-06-04 17:46:20|||||||||8
1622828790000|2021-06-04 17:46:30|4225.93|4225.53|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|133
1622828800000|2021-06-04 17:46:40|4225.81|4225.41|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|102
1622828810000|2021-06-04 17:46:50|||||||||3
1622828820000|2021-06-04 17:47:00|||||||||15
1622828830000|2021-06-04 17:47:10|||||||||119
1622828840000|2021-06-04 17:47:20|||||||||32
1622828850000|2021-06-04 17:47:30|||||||||34
1622828860000|2021-06-04 17:47:40|||||||||5
1622828870000|2021-06-04 17:47:50|4225.81|4225.41|4225.81|4225.41|4225.81|4225.41|4225.81|4225.41|136
1622828880000|2021-06-04 17:48:00|4226.06|4225.66|4226.06|4225.66|4226.06|4225.66|4225.93|4225.53|220
1622828890000|2021-06-04 17:48:10|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|134
1622828900000|2021-06-04 17:48:20|4226.18|4225.78|4226.06|4225.66|4226.18|4225.78|4226.06|4225.66|102
1622828910000|2021-06-04 17:48:30|||||||||61
1622828920000|2021-06-04 17:48:40|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|173
1622828930000|2021-06-04 17:48:50|||||||||23
1622828940000|2021-06-04 17:49:00|4226.56|4226.16|4226.56|4226.16|4226.56|4226.16|4226.31|4225.91|358
1622828950000|2021-06-04 17:49:10|4226.31|4225.91|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|257
1622828960000|2021-06-04 17:49:20|4226.43|4226.03|4226.31|4225.91|4226.43|4226.03|4226.31|4225.91|47
1622828970000|2021-06-04 17:49:30|4226.18|4225.78|4226.31|4225.91|4226.31|4225.91|4226.18|4225.78|79
1622828980000|2021-06-04 17:49:40|4226.56|4226.16|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|139
1622828990000|2021-06-04 17:49:50|||||||||25
1622829000000|2021-06-04 17:50:00|||||||||4
1622829010000|2021-06-04 17:50:10|||||||||14
1622829020000|2021-06-04 17:50:20|4226.06|4225.66|4226.06|4225.66|4226.06|4225.66|4226.06|4225.66|215
1622829030000|2021-06-04 17:50:30|4225.81|4225.41|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|158
1622829040000|2021-06-04 17:50:40|4225.81|4225.41|4225.81|4225.41|4225.81|4225.41|4225.81|4225.41|26
1622829050000|2021-06-04 17:50:50|4226.06|4225.66|4226.06|4225.66|4226.06|4225.66|4226.06|4225.66|236
1622829070000|2021-06-04 17:51:10|||||||||11
1622829080000|2021-06-04 17:51:20|4225.81|4225.41|4226.06|4225.66|4226.06|4225.66|4225.81|4225.41|159
1622829090000|2021-06-04 17:51:30|||||||||22
1622829100000|2021-06-04 17:51:40|||||||||115
1622829110000|2021-06-04 17:51:50|||||||||32
1622829120000|2021-06-04 17:52:00|||||||||10
1622829130000|2021-06-04 17:52:10|||||||||14
1622829140000|2021-06-04 17:52:20|||||||||17
1622829150000|2021-06-04 17:52:30|||||||||9
1622829160000|2021-06-04 17:52:40|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|105
1622829170000|2021-06-04 17:52:50|4226.43|4226.03|4226.56|4226.16|4226.56|4226.16|4226.31|4225.91|883
1622829180000|2021-06-04 17:53:00|||||||||116
1622829190000|2021-06-04 17:53:10|4226.43|4226.03|4226.31|4225.91|4226.43|4226.03|4226.31|4225.91|171
1622829200000|2021-06-04 17:53:20|||||||||77
1622829210000|2021-06-04 17:53:30|||||||||5
1622829220000|2021-06-04 17:53:40|||||||||5
1622829230000|2021-06-04 17:53:50|4226.56|4226.16|4226.56|4226.16|4226.56|4226.16|4226.56|4226.16|223
1622829240000|2021-06-04 17:54:00|4226.43|4226.03|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|118
1622829250000|2021-06-04 17:54:10|4226.18|4225.78|4226.31|4225.91|4226.31|4225.91|4226.18|4225.78|150
1622829260000|2021-06-04 17:54:20|||||||||1
1622829270000|2021-06-04 17:54:30|||||||||9
1622829280000|2021-06-04 17:54:40|4226.56|4226.16|4226.56|4226.16|4226.56|4226.16|4226.56|4226.16|93
1622829290000|2021-06-04 17:54:50|||||||||15
1622829300000|2021-06-04 17:55:00|||||||||28
1622829310000|2021-06-04 17:55:10|||||||||139
1622829320000|2021-06-04 17:55:20|4226.31|4225.91|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|453
1622829330000|2021-06-04 17:55:30|||||||||46
1622829340000|2021-06-04 17:55:40|||||||||139
1622829350000|2021-06-04 17:55:50|4226.06|4225.66|4226.31|4225.91|4226.31|4225.91|4226.06|4225.66|172
1622829360000|2021-06-04 17:56:00|||||||||9
1622829370000|2021-06-04 17:56:10|||||||||7
1622829380000|2021-06-04 17:56:20|4226.43|4226.03|4226.56|4226.16|4226.56|4226.16|4226.43|4226.03|146
1622829390000|2021-06-04 17:56:30|4226.31|4225.91|4226.56|4226.16|4226.56|4226.16|4226.31|4225.91|64
1622829400000|2021-06-04 17:56:40|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|30
1622829410000|2021-06-04 17:56:50|4226.18|4225.78|4226.06|4225.66|4226.31|4225.91|4226.06|4225.66|162
1622829420000|2021-06-04 17:57:00|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.18|4225.78|277
1622829430000|2021-06-04 17:57:10|||||||||27
1622829440000|2021-06-04 17:57:20|4226.43|4226.03|4226.31|4225.91|4226.43|4226.03|4226.31|4225.91|96
1622829450000|2021-06-04 17:57:30|4226.43|4226.03|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|193
1622829460000|2021-06-04 17:57:40|4226.43|4226.03|4226.56|4226.16|4226.56|4226.16|4226.43|4226.03|43
1622829470000|2021-06-04 17:57:50|4226.43|4226.03|4226.31|4225.91|4226.43|4226.03|4226.31|4225.91|39
1622829480000|2021-06-04 17:58:00|||||||||12
1622829490000|2021-06-04 17:58:10|||||||||14
1622829500000|2021-06-04 17:58:20|4226.43|4226.03|4226.56|4226.16|4226.56|4226.16|4226.43|4226.03|143
1622829510000|2021-06-04 17:58:30|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|138
1622829520000|2021-06-04 17:58:40|4226.43|4226.03|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|91
1622829530000|2021-06-04 17:58:50|||||||||2
1622829540000|2021-06-04 17:59:00|4226.18|4225.78|4226.06|4225.66|4226.18|4225.78|4226.06|4225.66|112
1622829550000|2021-06-04 17:59:10|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|4226.31|4225.91|52
1622829560000|2021-06-04 17:59:20|4226.43|4226.03|4226.56|4226.16|4226.56|4226.16|4226.31|4225.91|398
1622829570000|2021-06-04 17:59:30|4226.81|4226.41|4226.56|4226.16|4226.81|4226.41|4226.56|4226.16|269
1622829580000|2021-06-04 17:59:40|||||||||20
1622829590000|2021-06-04 17:59:50|4226.31|4225.91|4226.31|4225.91|4226.56|4226.16|4226.31|4225.91|313
1622829600000|2021-06-04 18:00:00|4226.43|4226.03|4226.56|4226.16|4226.56|4226.16|4226.31|4225.91|363
1622829610000|2021-06-04 18:00:10|4226.81|4226.41|4226.81|4226.41|4226.81|4226.41|4226.81|4226.41|533
1622829620000|2021-06-04 18:00:20|4226.93|4226.53|4227.06|4226.66|4227.31|4226.91|4226.81|4226.41|853
1622829630000|2021-06-04 18:00:30|4226.81|4226.41|4226.81|4226.41|4226.81|4226.41|4226.81|4226.41|347
1622829640000|2021-06-04 18:00:40|||||||||14
1622829650000|2021-06-04 18:00:50|4226.93|4226.53|4227.31|4226.91|4227.31|4226.91|4226.81|4226.41|499
1622829660000|2021-06-04 18:01:00|4227.06|4226.66|4227.06|4226.66|4227.31|4226.91|4227.06|4226.66|604
1622829670000|2021-06-04 18:01:10|4227.18|4226.78|4227.56|4227.16|4227.56|4227.16|4227.18|4226.78|230
1622829680000|2021-06-04 18:01:20|||||||||61
1622829690000|2021-06-04 18:01:30|4227.31|4226.91|4227.56|4227.16|4227.56|4227.16|4227.31|4226.91|295
1622829700000|2021-06-04 18:01:40|4227.31|4226.91|4227.56|4227.16|4227.56|4227.16|4227.31|4226.91|466
1622829710000|2021-06-04 18:01:50|||||||||22
1622829720000|2021-06-04 18:02:00|4227.31|4226.91|4227.43|4227.03|4227.43|4227.03|4227.31|4226.91|125
1622829730000|2021-06-04 18:02:10|4227.31|4226.91|4227.06|4226.66|4227.31|4226.91|4227.06|4226.66|332
1622829740000|2021-06-04 18:02:20|4226.81|4226.41|4227.06|4226.66|4227.06|4226.66|4226.81|4226.41|364
1622829750000|2021-06-04 18:02:30|4227.18|4226.78|4227.06|4226.66|4227.18|4226.78|4227.06|4226.66|255
1622829760000|2021-06-04 18:02:40|4226.81|4226.41|4227.06|4226.66|4227.06|4226.66|4226.81|4226.41|272
1622829770000|2021-06-04 18:02:50|||||||||27
1622829780000|2021-06-04 18:03:00|4226.81|4226.41|4227.06|4226.66|4227.06|4226.66|4226.81|4226.41|264
1622829790000|2021-06-04 18:03:10|4227.18|4226.78|4227.31|4226.91|4227.31|4226.91|4227.06|4226.66|314
1622829800000|2021-06-04 18:03:20|||||||||24
1622829810000|2021-06-04 18:03:30|4227.06|4226.66|4227.06|4226.66|4227.31|4226.91|4227.06|4226.66|637
1622829820000|2021-06-04 18:03:40|4227.18|4226.78|4227.06|4226.66|4227.18|4226.78|4227.06|4226.66|186
1622829830000|2021-06-04 18:03:50|4226.93|4226.53|4226.56|4226.16|4227.06|4226.66|4226.56|4226.16|430
1622829840000|2021-06-04 18:04:00|4226.68|4226.28|4227.31|4226.91|4227.31|4226.91|4226.68|4226.28|275
1622829850000|2021-06-04 18:04:10|4227.43|4227.03|4227.31|4226.91|4227.56|4227.16|4227.31|4226.91|189
1622829860000|2021-06-04 18:04:20|4227.43|4227.03|4227.56|4227.16|4227.56|4227.16|4227.31|4226.91|198
1622829870000|2021-06-04 18:04:30|4227.43|4227.03|4227.31|4226.91|4227.56|4227.16|4227.31|4226.91|437
1622829880000|2021-06-04 18:04:40|4227.56|4227.16|4227.56|4227.16|4227.56|4227.16|4227.56|4227.16|46
1622829890000|2021-06-04 18:04:50|4227.31|4226.91|4227.31|4226.91|4227.31|4226.91|4227.31|4226.91|94
1622829900000|2021-06-04 18:05:00|4227.43|4227.03|4227.56|4227.16|4227.56|4227.16|4227.43|4227.03|115
1622829910000|2021-06-04 18:05:10|4227.43|4227.03|4227.81|4227.41|4227.81|4227.41|4227.31|4226.91|584
1622829920000|2021-06-04 18:05:20|4227.56|4227.16|4227.81|4227.41|4227.81|4227.41|4227.56|4227.16|186
1622829930000|2021-06-04 18:05:30|4227.56|4227.16|4228.06|4227.66|4228.06|4227.66|4227.56|4227.16|541
1622829940000|2021-06-04 18:05:40|4227.81|4227.41|4228.06|4227.66|4228.06|4227.66|4227.81|4227.41|277
1622829950000|2021-06-04 18:05:50|||||||||56
1622829960000|2021-06-04 18:06:00|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|534
1622829970000|2021-06-04 18:06:10|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|295
1622829980000|2021-06-04 18:06:20|4228.31|4227.91|4228.06|4227.66|4228.31|4227.91|4228.06|4227.66|196
1622829990000|2021-06-04 18:06:30|4228.31|4227.91|4228.06|4227.66|4228.31|4227.91|4228.06|4227.66|331
1622830000000|2021-06-04 18:06:40|4228.18|4227.78|4228.06|4227.66|4228.31|4227.91|4228.06|4227.66|352
1622830010000|2021-06-04 18:06:50|4227.81|4227.41|4227.81|4227.41|4227.81|4227.41|4227.81|4227.41|195
1622830020000|2021-06-04 18:07:00|4227.93|4227.53|4228.06|4227.66|4228.06|4227.66|4227.81|4227.41|455
1622830030000|2021-06-04 18:07:10|4227.81|4227.41|4228.31|4227.91|4228.31|4227.91|4227.81|4227.41|220
1622830040000|2021-06-04 18:07:20|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|167
1622830050000|2021-06-04 18:07:30|4228.18|4227.78|4227.81|4227.41|4228.18|4227.78|4227.81|4227.41|187
1622830060000|2021-06-04 18:07:40|4228.06|4227.66|4227.93|4227.53|4228.06|4227.66|4227.81|4227.41|248
1622830070000|2021-06-04 18:07:50|4227.81|4227.41|4227.81|4227.41|4228.06|4227.66|4227.81|4227.41|283
1622830080000|2021-06-04 18:08:00|4227.93|4227.53|4227.81|4227.41|4228.06|4227.66|4227.81|4227.41|165
1622830090000|2021-06-04 18:08:10|4227.93|4227.53|4227.81|4227.41|4227.93|4227.53|4227.81|4227.41|43
1622830100000|2021-06-04 18:08:20|||||||||62
1622830110000|2021-06-04 18:08:30|4227.68|4227.28|4227.81|4227.41|4227.81|4227.41|4227.68|4227.28|248
1622830120000|2021-06-04 18:08:40|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|199
1622830130000|2021-06-04 18:08:50|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|98
1622830140000|2021-06-04 18:09:00|4228.18|4227.78|4228.18|4227.78|4228.18|4227.78|4228.06|4227.66|199
1622830150000|2021-06-04 18:09:10|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|57
1622830160000|2021-06-04 18:09:20|||||||||58
1622830170000|2021-06-04 18:09:30|4227.93|4227.53|4227.81|4227.41|4228.06|4227.66|4227.81|4227.41|337
1622830180000|2021-06-04 18:09:40|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4227.81|4227.41|179
1622830190000|2021-06-04 18:09:50|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.06|4227.66|206
1622830200000|2021-06-04 18:10:00|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|76
1622830210000|2021-06-04 18:10:10|||||||||161
1622830220000|2021-06-04 18:10:20|||||||||93
1622830230000|2021-06-04 18:10:30|||||||||7
1622830240000|2021-06-04 18:10:40|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|331
1622830250000|2021-06-04 18:10:50|||||||||62
1622830260000|2021-06-04 18:11:00|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|262
1622830270000|2021-06-04 18:11:10|||||||||133
1622830280000|2021-06-04 18:11:20|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|111
1622830290000|2021-06-04 18:11:30|||||||||15
1622830300000|2021-06-04 18:11:40|4228.18|4227.78|4228.06|4227.66|4228.18|4227.78|4228.06|4227.66|80
1622830310000|2021-06-04 18:11:50|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.06|4227.66|389
1622830320000|2021-06-04 18:12:00|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|135
1622830330000|2021-06-04 18:12:10|||||||||40
1622830340000|2021-06-04 18:12:20|||||||||64
1622830350000|2021-06-04 18:12:30|4228.31|4227.91|4228.06|4227.66|4228.31|4227.91|4228.06|4227.66|189
1622830360000|2021-06-04 18:12:40|||||||||4
1622830370000|2021-06-04 18:12:50|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|126
1622830380000|2021-06-04 18:13:00|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|75
1622830390000|2021-06-04 18:13:10|||||||||51
1622830400000|2021-06-04 18:13:20|4228.18|4227.78|4228.06|4227.66|4228.18|4227.78|4228.06|4227.66|64
1622830410000|2021-06-04 18:13:30|4227.93|4227.53|4227.81|4227.41|4227.93|4227.53|4227.81|4227.41|185
1622830420000|2021-06-04 18:13:40|||||||||93
1622830430000|2021-06-04 18:13:50|4228.06|4227.66|4227.81|4227.41|4228.06|4227.66|4227.81|4227.41|304
1622830440000|2021-06-04 18:14:00|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|50
1622830450000|2021-06-04 18:14:10|||||||||93
1622830460000|2021-06-04 18:14:20|4227.81|4227.41|4227.56|4227.16|4227.81|4227.41|4227.56|4227.16|257
1622830470000|2021-06-04 18:14:30|4227.81|4227.41|4227.56|4227.16|4227.81|4227.41|4227.56|4227.16|430
1622830480000|2021-06-04 18:14:40|4227.81|4227.41|4227.81|4227.41|4227.81|4227.41|4227.81|4227.41|43
1622830490000|2021-06-04 18:14:50|||||||||22
1622830500000|2021-06-04 18:15:00|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|157
1622830510000|2021-06-04 18:15:10|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.06|4227.66|224
1622830520000|2021-06-04 18:15:20|4228.43|4228.03|4228.31|4227.91|4228.56|4228.16|4228.31|4227.91|389
1622830530000|2021-06-04 18:15:30|4228.43|4228.03|4228.31|4227.91|4228.56|4228.16|4228.31|4227.91|135
1622830540000|2021-06-04 18:15:40|||||||||34
1622830550000|2021-06-04 18:15:50|4228.43|4228.03|4228.31|4227.91|4228.43|4228.03|4228.06|4227.66|486
1622830560000|2021-06-04 18:16:00|||||||||41
1622830570000|2021-06-04 18:16:10|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|173
1622830580000|2021-06-04 18:16:20|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.06|4227.66|184
1622830590000|2021-06-04 18:16:30|4228.56|4228.16|4228.31|4227.91|4228.56|4228.16|4228.31|4227.91|294
1622830600000|2021-06-04 18:16:40|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|216
1622830610000|2021-06-04 18:16:50|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.06|4227.66|439
1622830620000|2021-06-04 18:17:00|||||||||68
1622830630000|2021-06-04 18:17:10|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|218
1622830640000|2021-06-04 18:17:20|4228.31|4227.91|4228.43|4228.03|4228.56|4228.16|4228.31|4227.91|110
1622830650000|2021-06-04 18:17:30|4228.31|4227.91|4228.31|4227.91|4228.56|4228.16|4228.31|4227.91|106
1622830660000|2021-06-04 18:17:40|4228.18|4227.78|4228.06|4227.66|4228.31|4227.91|4228.06|4227.66|174
1622830670000|2021-06-04 18:17:50|||||||||3
1622830680000|2021-06-04 18:18:00|4227.93|4227.53|4227.81|4227.41|4228.06|4227.66|4227.81|4227.41|599
1622830690000|2021-06-04 18:18:10|4227.68|4227.28|4227.56|4227.16|4227.68|4227.28|4227.56|4227.16|179
1622830700000|2021-06-04 18:18:20|4227.68|4227.28|4227.81|4227.41|4227.81|4227.41|4227.68|4227.28|111
1622830710000|2021-06-04 18:18:30|4227.68|4227.28|4227.56|4227.16|4227.81|4227.41|4227.56|4227.16|248
1622830720000|2021-06-04 18:18:40|4227.43|4227.03|4227.31|4226.91|4227.43|4227.03|4227.31|4226.91|356
1622830730000|2021-06-04 18:18:50|4227.43|4227.03|4227.81|4227.41|4227.81|4227.41|4227.31|4226.91|262
1622830740000|2021-06-04 18:19:00|||||||||108
1622830750000|2021-06-04 18:19:10|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|4228.06|4227.66|59
1622830760000|2021-06-04 18:19:20|4227.93|4227.53|4227.81|4227.41|4227.93|4227.53|4227.81|4227.41|89
1622830770000|2021-06-04 18:19:30|4227.93|4227.53|4228.06|4227.66|4228.06|4227.66|4227.81|4227.41|188
1622830780000|2021-06-04 18:19:40|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|208
1622830790000|2021-06-04 18:19:50|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|103
1622830800000|2021-06-04 18:20:00|4228.18|4227.78|4228.06|4227.66|4228.18|4227.78|4228.06|4227.66|76
1622830810000|2021-06-04 18:20:10|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.18|4227.78|171
1622830820000|2021-06-04 18:20:20|4228.18|4227.78|4228.31|4227.91|4228.31|4227.91|4228.06|4227.66|32
1622830830000|2021-06-04 18:20:30|||||||||6
1622830840000|2021-06-04 18:20:40|||||||||10
1622830850000|2021-06-04 18:20:50|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.43|4228.03|111
1622830860000|2021-06-04 18:21:00|4228.31|4227.91|4228.06|4227.66|4228.31|4227.91|4228.06|4227.66|610
1622830870000|2021-06-04 18:21:10|||||||||7
1622830880000|2021-06-04 18:21:20|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|111
1622830890000|2021-06-04 18:21:30|4228.56|4228.16|4228.31|4227.91|4228.56|4228.16|4228.31|4227.91|125
1622830900000|2021-06-04 18:21:40|||||||||75
1622830910000|2021-06-04 18:21:50|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.43|4228.03|147
1622830920000|2021-06-04 18:22:00|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|99
1622830930000|2021-06-04 18:22:10|4228.43|4228.03|4228.31|4227.91|4228.43|4228.03|4228.31|4227.91|122
1622830940000|2021-06-04 18:22:20|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|4228.43|4228.03|176
1622830950000|2021-06-04 18:22:30|||||||||17
1622830960000|2021-06-04 18:22:40|||||||||9
1622830970000|2021-06-04 18:22:50|||||||||130
1622830980000|2021-06-04 18:23:00|||||||||20
1622830990000|2021-06-04 18:23:10|||||||||27
1622831000000|2021-06-04 18:23:20|||||||||23
1622831010000|2021-06-04 18:23:30|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|148
1622831020000|2021-06-04 18:23:40|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|71
1622831030000|2021-06-04 18:23:50|||||||||18
1622831040000|2021-06-04 18:24:00|4228.68|4228.28|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|339
1622831050000|2021-06-04 18:24:10|4228.68|4228.28|4228.31|4227.91|4228.81|4228.41|4228.31|4227.91|285
1622831060000|2021-06-04 18:24:20|||||||||246
1622831070000|2021-06-04 18:24:30|||||||||3
1622831080000|2021-06-04 18:24:40|4228.18|4227.78|4228.06|4227.66|4228.18|4227.78|4228.06|4227.66|207
1622831090000|2021-06-04 18:24:50|4227.93|4227.53|4228.06|4227.66|4228.06|4227.66|4227.93|4227.53|186
1622831100000|2021-06-04 18:25:00|4228.18|4227.78|4228.31|4227.91|4228.56|4228.16|4228.18|4227.78|287
1622831110000|2021-06-04 18:25:10|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|178
1622831120000|2021-06-04 18:25:20|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|193
1622831130000|2021-06-04 18:25:30|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|197
1622831140000|2021-06-04 18:25:40|4228.31|4227.91|4228.31|4227.91|4228.43|4228.03|4228.31|4227.91|73
1622831150000|2021-06-04 18:25:50|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|164
1622831160000|2021-06-04 18:26:00|||||||||17
1622831170000|2021-06-04 18:26:10|||||||||6
1622831180000|2021-06-04 18:26:20|||||||||16
1622831190000|2021-06-04 18:26:30|||||||||93
1622831200000|2021-06-04 18:26:40|||||||||7
1622831210000|2021-06-04 18:26:50|||||||||19
1622831220000|2021-06-04 18:27:00|4228.68|4228.28|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|275
1622831230000|2021-06-04 18:27:10|||||||||39
1622831240000|2021-06-04 18:27:20|||||||||14
1622831250000|2021-06-04 18:27:30|4228.68|4228.28|4228.56|4228.16|4228.68|4228.28|4228.56|4228.16|183
1622831260000|2021-06-04 18:27:40|4228.68|4228.28|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|142
1622831270000|2021-06-04 18:27:50|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|197
1622831280000|2021-06-04 18:28:00|||||||||10
1622831290000|2021-06-04 18:28:10|||||||||3
1622831300000|2021-06-04 18:28:20|||||||||7
1622831310000|2021-06-04 18:28:30|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|332
1622831320000|2021-06-04 18:28:40|||||||||3
1622831330000|2021-06-04 18:28:50|||||||||6
1622831340000|2021-06-04 18:29:00|4228.31|4227.91|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|457
1622831350000|2021-06-04 18:29:10|||||||||152
1622831360000|2021-06-04 18:29:20|4228.68|4228.28|4228.81|4228.41|4228.81|4228.41|4228.68|4228.28|256
1622831370000|2021-06-04 18:29:30|||||||||2
1622831380000|2021-06-04 18:29:40|||||||||334
1622831390000|2021-06-04 18:29:50|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|138
1622831400000|2021-06-04 18:30:00|||||||||109
1622831410000|2021-06-04 18:30:10|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|325
1622831420000|2021-06-04 18:30:20|4228.81|4228.41|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|396
1622831430000|2021-06-04 18:30:30|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.81|4228.41|168
1622831440000|2021-06-04 18:30:40|||||||||8
1622831450000|2021-06-04 18:30:50|4229.18|4228.78|4229.06|4228.66|4229.18|4228.78|4229.06|4228.66|287
1622831460000|2021-06-04 18:31:00|4229.18|4228.78|4229.56|4229.16|4229.81|4229.41|4229.18|4228.78|1029
1622831470000|2021-06-04 18:31:10|4229.81|4229.41|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|846
1622831480000|2021-06-04 18:31:20|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|1683
1622831490000|2021-06-04 18:31:30|4230.43|4230.03|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|1117
1622831500000|2021-06-04 18:31:40|4230.31|4229.91|4230.56|4230.16|4230.81|4230.41|4230.31|4229.91|1242
1622831510000|2021-06-04 18:31:50|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|318
1622831520000|2021-06-04 18:32:00|||||||||604
1622831530000|2021-06-04 18:32:10|4230.06|4229.66|4230.31|4229.91|4230.56|4230.16|4230.06|4229.66|555
1622831540000|2021-06-04 18:32:20|4230.18|4229.78|4230.06|4229.66|4230.18|4229.78|4230.06|4229.66|155
1622831550000|2021-06-04 18:32:30|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|336
1622831560000|2021-06-04 18:32:40|4229.93|4229.53|4229.81|4229.41|4230.06|4229.66|4229.81|4229.41|185
1622831570000|2021-06-04 18:32:50|||||||||67
1622831580000|2021-06-04 18:33:00|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|357
1622831590000|2021-06-04 18:33:10|||||||||26
1622831600000|2021-06-04 18:33:20|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|263
1622831610000|2021-06-04 18:33:30|4230.18|4229.78|4230.56|4230.16|4230.56|4230.16|4230.18|4229.78|402
1622831620000|2021-06-04 18:33:40|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|192
1622831630000|2021-06-04 18:33:50|||||||||64
1622831640000|2021-06-04 18:34:00|4230.68|4230.28|4230.31|4229.91|4230.68|4230.28|4230.31|4229.91|579
1622831650000|2021-06-04 18:34:10|||||||||79
1622831660000|2021-06-04 18:34:20|4230.06|4229.66|4229.81|4229.41|4230.31|4229.91|4229.81|4229.41|445
1622831670000|2021-06-04 18:34:30|||||||||115
1622831680000|2021-06-04 18:34:40|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4229.93|4229.53|130
1622831690000|2021-06-04 18:34:50|4230.18|4229.78|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|232
1622831700000|2021-06-04 18:35:00|4230.18|4229.78|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|660
1622831710000|2021-06-04 18:35:10|4229.93|4229.53|4229.81|4229.41|4229.93|4229.53|4229.81|4229.41|214
1622831720000|2021-06-04 18:35:20|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|394
1622831730000|2021-06-04 18:35:30|4229.81|4229.41|4230.06|4229.66|4230.31|4229.91|4229.81|4229.41|290
1622831740000|2021-06-04 18:35:40|||||||||9
1622831750000|2021-06-04 18:35:50|4229.93|4229.53|4230.06|4229.66|4230.06|4229.66|4229.93|4229.53|278
1622831760000|2021-06-04 18:36:00|||||||||27
1622831770000|2021-06-04 18:36:10|4230.18|4229.78|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|336
1622831780000|2021-06-04 18:36:20|4230.18|4229.78|4230.06|4229.66|4230.18|4229.78|4230.06|4229.66|454
1622831790000|2021-06-04 18:36:30|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|609
1622831800000|2021-06-04 18:36:40|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|289
1622831810000|2021-06-04 18:36:50|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|169
1622831820000|2021-06-04 18:37:00|4230.18|4229.78|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|460
1622831830000|2021-06-04 18:37:10|4230.06|4229.66|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|238
1622831840000|2021-06-04 18:37:20|4230.43|4230.03|4230.43|4230.03|4230.56|4230.16|4230.43|4230.03|232
1622831850000|2021-06-04 18:37:30|4230.31|4229.91|4230.31|4229.91|4230.56|4230.16|4230.06|4229.66|795
1622831860000|2021-06-04 18:37:40|4230.43|4230.03|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|193
1622831870000|2021-06-04 18:37:50|||||||||28
1622831880000|2021-06-04 18:38:00|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|361
1622831890000|2021-06-04 18:38:10|4230.56|4230.16|4230.81|4230.41|4230.81|4230.41|4230.56|4230.16|177
1622831900000|2021-06-04 18:38:20|||||||||98
1622831910000|2021-06-04 18:38:30|||||||||164
1622831920000|2021-06-04 18:38:40|||||||||11
1622831930000|2021-06-04 18:38:50|4230.93|4230.53|4231.06|4230.66|4231.06|4230.66|4230.81|4230.41|831
1622831940000|2021-06-04 18:39:00|||||||||107
1622831950000|2021-06-04 18:39:10|4230.93|4230.53|4231.06|4230.66|4231.06|4230.66|4230.81|4230.41|409
1622831960000|2021-06-04 18:39:20|||||||||20
1622831970000|2021-06-04 18:39:30|||||||||180
1622831980000|2021-06-04 18:39:40|4230.81|4230.41|4231.06|4230.66|4231.06|4230.66|4230.81|4230.41|170
1622831990000|2021-06-04 18:39:50|4230.81|4230.41|4230.81|4230.41|4231.06|4230.66|4230.81|4230.41|275
1622832000000|2021-06-04 18:40:00|4231.06|4230.66|4230.81|4230.41|4231.06|4230.66|4230.56|4230.16|447
1622832010000|2021-06-04 18:40:10|4230.93|4230.53|4230.81|4230.41|4231.06|4230.66|4230.81|4230.41|310
1622832020000|2021-06-04 18:40:20|4230.56|4230.16|4230.81|4230.41|4230.81|4230.41|4230.56|4230.16|254
1622832030000|2021-06-04 18:40:30|4230.68|4230.28|4230.81|4230.41|4230.81|4230.41|4230.56|4230.16|260
1622832040000|2021-06-04 18:40:40|4230.68|4230.28|4230.56|4230.16|4230.81|4230.41|4230.56|4230.16|158
1622832050000|2021-06-04 18:40:50|4230.68|4230.28|4230.81|4230.41|4230.81|4230.41|4230.56|4230.16|234
1622832060000|2021-06-04 18:41:00|4230.56|4230.16|4230.56|4230.16|4230.68|4230.28|4230.56|4230.16|346
1622832070000|2021-06-04 18:41:10|||||||||61
1622832080000|2021-06-04 18:41:20|||||||||56
1622832090000|2021-06-04 18:41:30|||||||||62
1622832100000|2021-06-04 18:41:40|4230.31|4229.91|4230.31|4229.91|4230.43|4230.03|4230.31|4229.91|394
1622832110000|2021-06-04 18:41:50|||||||||33
1622832120000|2021-06-04 18:42:00|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|280
1622832130000|2021-06-04 18:42:10|||||||||61
1622832140000|2021-06-04 18:42:20|||||||||26
1622832150000|2021-06-04 18:42:30|4230.68|4230.28|4230.56|4230.16|4230.68|4230.28|4230.56|4230.16|295
1622832160000|2021-06-04 18:42:40|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.68|4230.28|161
1622832170000|2021-06-04 18:42:50|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|211
1622832180000|2021-06-04 18:43:00|4230.81|4230.41|4230.56|4230.16|4230.81|4230.41|4230.56|4230.16|224
1622832190000|2021-06-04 18:43:10|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|463
1622832200000|2021-06-04 18:43:20|4230.93|4230.53|4231.06|4230.66|4231.06|4230.66|4230.93|4230.53|104
1622832210000|2021-06-04 18:43:30|||||||||503
1622832220000|2021-06-04 18:43:40|||||||||142
1622832230000|2021-06-04 18:43:50|||||||||38
1622832240000|2021-06-04 18:44:00|||||||||48
1622832250000|2021-06-04 18:44:10|4231.18|4230.78|4231.06|4230.66|4231.18|4230.78|4231.06|4230.66|216
1622832260000|2021-06-04 18:44:20|||||||||258
1622832270000|2021-06-04 18:44:30|4230.93|4230.53|4230.81|4230.41|4230.93|4230.53|4230.81|4230.41|269
1622832280000|2021-06-04 18:44:40|4230.93|4230.53|4231.06|4230.66|4231.06|4230.66|4230.93|4230.53|66
1622832290000|2021-06-04 18:44:50|||||||||195
1622832300000|2021-06-04 18:45:00|||||||||32
1622832310000|2021-06-04 18:45:10|4230.81|4230.41|4230.81|4230.41|4230.93|4230.53|4230.81|4230.41|617
1622832320000|2021-06-04 18:45:20|||||||||77
1622832330000|2021-06-04 18:45:30|4231.06|4230.66|4231.06|4230.66|4231.06|4230.66|4230.81|4230.41|364
1622832340000|2021-06-04 18:45:40|4230.81|4230.41|4231.06|4230.66|4231.06|4230.66|4230.81|4230.41|279
1622832350000|2021-06-04 18:45:50|||||||||26
1622832360000|2021-06-04 18:46:00|||||||||131
1622832370000|2021-06-04 18:46:10|||||||||393
1622832380000|2021-06-04 18:46:20|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|270
1622832390000|2021-06-04 18:46:30|||||||||118
1622832400000|2021-06-04 18:46:40|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|225
1622832410000|2021-06-04 18:46:50|||||||||31
1622832420000|2021-06-04 18:47:00|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|229
1622832430000|2021-06-04 18:47:10|4230.56|4230.16|4230.43|4230.03|4230.56|4230.16|4230.43|4230.03|334
1622832440000|2021-06-04 18:47:20|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|201
1622832450000|2021-06-04 18:47:30|||||||||13
1622832460000|2021-06-04 18:47:40|||||||||13
1622832470000|2021-06-04 18:47:50|||||||||36
1622832480000|2021-06-04 18:48:00|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|203
1622832490000|2021-06-04 18:48:10|4230.93|4230.53|4231.06|4230.66|4231.06|4230.66|4230.93|4230.53|412
1622832500000|2021-06-04 18:48:20|||||||||337
1622832510000|2021-06-04 18:48:30|4230.81|4230.41|4230.81|4230.41|4230.81|4230.41|4230.56|4230.16|400
1622832520000|2021-06-04 18:48:40|4231.06|4230.66|4231.06|4230.66|4231.06|4230.66|4231.06|4230.66|74
1622832530000|2021-06-04 18:48:50|4231.18|4230.78|4231.06|4230.66|4231.31|4230.91|4231.06|4230.66|466
1622832540000|2021-06-04 18:49:00|4231.31|4230.91|4230.81|4230.41|4231.31|4230.91|4230.81|4230.41|754
1622832550000|2021-06-04 18:49:10|4231.06|4230.66|4230.81|4230.41|4231.06|4230.66|4230.81|4230.41|658
1622832560000|2021-06-04 18:49:20|||||||||90
1622832570000|2021-06-04 18:49:30|4231.06|4230.66|4230.81|4230.41|4231.06|4230.66|4230.81|4230.41|278
1622832580000|2021-06-04 18:49:40|4230.93|4230.53|4230.81|4230.41|4230.93|4230.53|4230.81|4230.41|100
1622832590000|2021-06-04 18:49:50|||||||||1
1622832600000|2021-06-04 18:50:00|4230.68|4230.28|4230.56|4230.16|4230.68|4230.28|4230.56|4230.16|271
1622832610000|2021-06-04 18:50:10|4230.31|4229.91|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|512
1622832620000|2021-06-04 18:50:20|4230.43|4230.03|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|152
1622832630000|2021-06-04 18:50:30|4230.43|4230.03|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|358
1622832640000|2021-06-04 18:50:40|||||||||108
1622832650000|2021-06-04 18:50:50|||||||||5
1622832660000|2021-06-04 18:51:00|4230.68|4230.28|4230.56|4230.16|4230.81|4230.41|4230.56|4230.16|261
1622832670000|2021-06-04 18:51:10|||||||||48
1622832680000|2021-06-04 18:51:20|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|100
1622832690000|2021-06-04 18:51:30|4230.18|4229.78|4230.06|4229.66|4230.18|4229.78|4230.06|4229.66|142
1622832700000|2021-06-04 18:51:40|4229.81|4229.41|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|329
1622832710000|2021-06-04 18:51:50|4229.81|4229.41|4229.81|4229.41|4230.06|4229.66|4229.81|4229.41|266
1622832720000|2021-06-04 18:52:00|||||||||20
1622832730000|2021-06-04 18:52:10|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|454
1622832740000|2021-06-04 18:52:20|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|247
1622832750000|2021-06-04 18:52:30|4230.06|4229.66|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|227
1622832760000|2021-06-04 18:52:40|||||||||9
1622832770000|2021-06-04 18:52:50|4230.18|4229.78|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|268
1622832780000|2021-06-04 18:53:00|4229.93|4229.53|4230.06|4229.66|4230.06|4229.66|4229.93|4229.53|153
1622832790000|2021-06-04 18:53:10|||||||||21
1622832800000|2021-06-04 18:53:20|4229.81|4229.41|4229.93|4229.53|4229.93|4229.53|4229.81|4229.41|268
1622832810000|2021-06-04 18:53:30|4229.81|4229.41|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|379
1622832820000|2021-06-04 18:53:40|4229.81|4229.41|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|147
1622832830000|2021-06-04 18:53:50|4230.31|4229.91|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|392
1622832840000|2021-06-04 18:54:00|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|324
1622832850000|2021-06-04 18:54:10|4230.06|4229.66|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|157
1622832860000|2021-06-04 18:54:20|4230.56|4230.16|4230.31|4229.91|4230.56|4230.16|4230.31|4229.91|717
1622832870000|2021-06-04 18:54:30|||||||||182
1622832880000|2021-06-04 18:54:40|||||||||19
1622832890000|2021-06-04 18:54:50|||||||||19
1622832900000|2021-06-04 18:55:00|4230.43|4230.03|4230.31|4229.91|4230.56|4230.16|4230.31|4229.91|590
1622832910000|2021-06-04 18:55:10|4230.43|4230.03|4230.31|4229.91|4230.43|4230.03|4230.31|4229.91|107
1622832920000|2021-06-04 18:55:20|||||||||3
1622832930000|2021-06-04 18:55:30|4230.18|4229.78|4230.31|4229.91|4230.31|4229.91|4230.18|4229.78|291
1622832940000|2021-06-04 18:55:40|||||||||54
1622832950000|2021-06-04 18:55:50|||||||||10
1622832960000|2021-06-04 18:56:00|||||||||61
1622832970000|2021-06-04 18:56:10|4230.18|4229.78|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|582
1622832980000|2021-06-04 18:56:20|||||||||32
1622832990000|2021-06-04 18:56:30|||||||||5
1622833000000|2021-06-04 18:56:40|||||||||11
1622833010000|2021-06-04 18:56:50|||||||||43
1622833020000|2021-06-04 18:57:00|||||||||5
1622833030000|2021-06-04 18:57:10|4230.43|4230.03|4230.31|4229.91|4230.56|4230.16|4230.31|4229.91|420
1622833040000|2021-06-04 18:57:20|||||||||14
1622833050000|2021-06-04 18:57:30|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|65
1622833060000|2021-06-04 18:57:40|4230.31|4229.91|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|198
1622833070000|2021-06-04 18:57:50|||||||||79
1622833080000|2021-06-04 18:58:00|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|82
1622833090000|2021-06-04 18:58:10|4230.06|4229.66|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|359
1622833100000|2021-06-04 18:58:20|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|99
1622833110000|2021-06-04 18:58:30|||||||||23
1622833120000|2021-06-04 18:58:40|||||||||65
1622833130000|2021-06-04 18:58:50|||||||||291
1622833140000|2021-06-04 18:59:00|4229.81|4229.41|4229.81|4229.41|4230.06|4229.66|4229.56|4229.16|948
1622833150000|2021-06-04 18:59:10|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|676
1622833160000|2021-06-04 18:59:20|||||||||28
1622833170000|2021-06-04 18:59:30|||||||||82
1622833180000|2021-06-04 18:59:40|4229.68|4229.28|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|272
1622833190000|2021-06-04 18:59:50|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|66
1622833200000|2021-06-04 19:00:00|||||||||244
1622833210000|2021-06-04 19:00:10|4229.56|4229.16|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|302
1622833220000|2021-06-04 19:00:20|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|402
1622833230000|2021-06-04 19:00:30|4229.56|4229.16|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|610
1622833240000|2021-06-04 19:00:40|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|409
1622833250000|2021-06-04 19:00:50|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|218
1622833260000|2021-06-04 19:01:00|4230.18|4229.78|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|787
1622833270000|2021-06-04 19:01:10|4229.93|4229.53|4230.06|4229.66|4230.06|4229.66|4229.93|4229.53|121
1622833280000|2021-06-04 19:01:20|||||||||68
1622833290000|2021-06-04 19:01:30|4229.81|4229.41|4229.81|4229.41|4230.06|4229.66|4229.81|4229.41|494
1622833300000|2021-06-04 19:01:40|4229.56|4229.16|4229.31|4228.91|4229.68|4229.28|4229.31|4228.91|656
1622833310000|2021-06-04 19:01:50|4229.56|4229.16|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|372
1622833320000|2021-06-04 19:02:00|4229.18|4228.78|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|741
1622833330000|2021-06-04 19:02:10|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|310
1622833340000|2021-06-04 19:02:20|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|289
1622833350000|2021-06-04 19:02:30|4229.81|4229.41|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|432
1622833360000|2021-06-04 19:02:40|4229.81|4229.41|4229.31|4228.91|4229.81|4229.41|4229.31|4228.91|692
1622833370000|2021-06-04 19:02:50|4229.56|4229.16|4229.81|4229.41|4229.81|4229.41|4229.31|4228.91|212
1622833380000|2021-06-04 19:03:00|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|244
1622833390000|2021-06-04 19:03:10|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|135
1622833400000|2021-06-04 19:03:20|4229.56|4229.16|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|191
1622833410000|2021-06-04 19:03:30|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.43|4229.03|221
1622833420000|2021-06-04 19:03:40|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|205
1622833430000|2021-06-04 19:03:50|4229.68|4229.28|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|123
1622833440000|2021-06-04 19:04:00|||||||||47
1622833450000|2021-06-04 19:04:10|4229.43|4229.03|4229.31|4228.91|4229.43|4229.03|4229.31|4228.91|225
1622833460000|2021-06-04 19:04:20|4229.56|4229.16|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|458
1622833470000|2021-06-04 19:04:30|||||||||19
1622833480000|2021-06-04 19:04:40|4229.43|4229.03|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|583
1622833490000|2021-06-04 19:04:50|4229.56|4229.16|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|561
1622833500000|2021-06-04 19:05:00|4229.56|4229.16|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|332
1622833510000|2021-06-04 19:05:10|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|196
1622833520000|2021-06-04 19:05:20|4229.31|4228.91|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|235
1622833530000|2021-06-04 19:05:30|||||||||33
1622833540000|2021-06-04 19:05:40|4229.81|4229.41|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|215
1622833550000|2021-06-04 19:05:50|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|37
1622833560000|2021-06-04 19:06:00|4229.56|4229.16|4229.31|4228.91|4229.81|4229.41|4229.31|4228.91|584
1622833570000|2021-06-04 19:06:10|||||||||25
1622833580000|2021-06-04 19:06:20|||||||||70
1622833590000|2021-06-04 19:06:30|||||||||235
1622833600000|2021-06-04 19:06:40|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.43|4229.03|241
1622833610000|2021-06-04 19:06:50|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|108
1622833620000|2021-06-04 19:07:00|4229.18|4228.78|4229.06|4228.66|4229.18|4228.78|4229.06|4228.66|159
1622833630000|2021-06-04 19:07:10|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|342
1622833640000|2021-06-04 19:07:20|4228.68|4228.28|4228.56|4228.16|4228.68|4228.28|4228.56|4228.16|549
1622833650000|2021-06-04 19:07:30|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|263
1622833660000|2021-06-04 19:07:40|4228.68|4228.28|4228.81|4228.41|4228.81|4228.41|4228.68|4228.28|264
1622833670000|2021-06-04 19:07:50|4228.56|4228.16|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|313
1622833680000|2021-06-04 19:08:00|4228.93|4228.53|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|149
1622833690000|2021-06-04 19:08:10|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|208
1622833700000|2021-06-04 19:08:20|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.81|4228.41|325
1622833710000|2021-06-04 19:08:30|||||||||34
1622833720000|2021-06-04 19:08:40|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|176
1622833730000|2021-06-04 19:08:50|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|186
1622833740000|2021-06-04 19:09:00|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|220
1622833750000|2021-06-04 19:09:10|4229.06|4228.66|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|289
1622833760000|2021-06-04 19:09:20|||||||||16
1622833770000|2021-06-04 19:09:30|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|204
1622833780000|2021-06-04 19:09:40|||||||||22
1622833790000|2021-06-04 19:09:50|4228.68|4228.28|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|321
1622833800000|2021-06-04 19:10:00|4228.93|4228.53|4228.81|4228.41|4228.93|4228.53|4228.81|4228.41|320
1622833810000|2021-06-04 19:10:10|||||||||10
1622833820000|2021-06-04 19:10:20|4228.93|4228.53|4229.31|4228.91|4229.31|4228.91|4228.93|4228.53|396
1622833830000|2021-06-04 19:10:30|||||||||53
1622833840000|2021-06-04 19:10:40|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|399
1622833850000|2021-06-04 19:10:50|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|124
1622833860000|2021-06-04 19:11:00|4229.56|4229.16|4229.56|4229.16|4229.68|4229.28|4229.56|4229.16|259
1622833870000|2021-06-04 19:11:10|4229.81|4229.41|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|178
1622833880000|2021-06-04 19:11:20|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|250
1622833890000|2021-06-04 19:11:30|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|175
1622833900000|2021-06-04 19:11:40|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|448
1622833910000|2021-06-04 19:11:50|4229.18|4228.78|4229.06|4228.66|4229.18|4228.78|4229.06|4228.66|272
1622833920000|2021-06-04 19:12:00|||||||||12
1622833930000|2021-06-04 19:12:10|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.18|4228.78|81
1622833940000|2021-06-04 19:12:20|4229.06|4228.66|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|289
1622833950000|2021-06-04 19:12:30|4229.06|4228.66|4229.18|4228.78|4229.31|4228.91|4229.06|4228.66|515
1622833960000|2021-06-04 19:12:40|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|76
1622833970000|2021-06-04 19:12:50|4229.18|4228.78|4229.06|4228.66|4229.18|4228.78|4229.06|4228.66|67
1622833980000|2021-06-04 19:13:00|4229.31|4228.91|4229.06|4228.66|4229.31|4228.91|4228.93|4228.53|418
1622833990000|2021-06-04 19:13:10|4228.93|4228.53|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|516
1622834000000|2021-06-04 19:13:20|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|235
1622834010000|2021-06-04 19:13:30|||||||||252
1622834020000|2021-06-04 19:13:40|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|91
1622834030000|2021-06-04 19:13:50|4228.56|4228.16|4228.68|4228.28|4228.81|4228.41|4228.56|4228.16|429
1622834040000|2021-06-04 19:14:00|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|256
1622834050000|2021-06-04 19:14:10|4228.31|4227.91|4228.81|4228.41|4228.81|4228.41|4228.31|4227.91|282
1622834060000|2021-06-04 19:14:20|4228.56|4228.16|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|131
1622834070000|2021-06-04 19:14:30|4229.06|4228.66|4229.06|4228.66|4229.18|4228.78|4228.81|4228.41|397
1622834080000|2021-06-04 19:14:40|4228.93|4228.53|4228.56|4228.16|4229.06|4228.66|4228.56|4228.16|289
1622834090000|2021-06-04 19:14:50|4228.68|4228.28|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|263
1622834100000|2021-06-04 19:15:00|||||||||70
1622834110000|2021-06-04 19:15:10|4228.68|4228.28|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|183
1622834120000|2021-06-04 19:15:20|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|196
1622834130000|2021-06-04 19:15:30|4228.56|4228.16|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|192
1622834140000|2021-06-04 19:15:40|4228.56|4228.16|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|166
1622834150000|2021-06-04 19:15:50|4228.43|4228.03|4228.56|4228.16|4228.56|4228.16|4228.43|4228.03|143
1622834160000|2021-06-04 19:16:00|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|4228.31|4227.91|75
1622834170000|2021-06-04 19:16:10|4228.56|4228.16|4228.56|4228.16|4228.56|4228.16|4228.31|4227.91|394
1622834180000|2021-06-04 19:16:20|||||||||12
1622834190000|2021-06-04 19:16:30|||||||||73
1622834200000|2021-06-04 19:16:40|4228.81|4228.41|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|203
1622834210000|2021-06-04 19:16:50|||||||||29
1622834220000|2021-06-04 19:17:00|4228.81|4228.41|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|214
1622834230000|2021-06-04 19:17:10|4228.43|4228.03|4228.31|4227.91|4228.56|4228.16|4228.31|4227.91|249
1622834240000|2021-06-04 19:17:20|||||||||38
1622834250000|2021-06-04 19:17:30|||||||||62
1622834260000|2021-06-04 19:17:40|4228.18|4227.78|4228.56|4228.16|4228.56|4228.16|4228.18|4227.78|197
1622834270000|2021-06-04 19:17:50|4228.68|4228.28|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|444
1622834280000|2021-06-04 19:18:00|4228.68|4228.28|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|282
1622834290000|2021-06-04 19:18:10|||||||||38
1622834300000|2021-06-04 19:18:20|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|310
1622834310000|2021-06-04 19:18:30|||||||||15
1622834320000|2021-06-04 19:18:40|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|406
1622834330000|2021-06-04 19:18:50|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|156
1622834340000|2021-06-04 19:19:00|||||||||23
1622834350000|2021-06-04 19:19:10|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|200
1622834360000|2021-06-04 19:19:20|||||||||42
1622834370000|2021-06-04 19:19:30|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|446
1622834380000|2021-06-04 19:19:40|||||||||1
1622834390000|2021-06-04 19:19:50|4229.56|4229.16|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|154
1622834400000|2021-06-04 19:20:00|||||||||71
1622834410000|2021-06-04 19:20:10|||||||||45
1622834420000|2021-06-04 19:20:20|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.43|4229.03|91
1622834440000|2021-06-04 19:20:40|4229.31|4228.91|4229.31|4228.91|4229.43|4229.03|4229.31|4228.91|518
1622834450000|2021-06-04 19:20:50|||||||||32
1622834460000|2021-06-04 19:21:00|||||||||32
1622834470000|2021-06-04 19:21:10|4229.06|4228.66|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|270
1622834480000|2021-06-04 19:21:20|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|229
1622834490000|2021-06-04 19:21:30|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.43|4229.03|317
1622834500000|2021-06-04 19:21:40|||||||||18
1622834510000|2021-06-04 19:21:50|||||||||22
1622834520000|2021-06-04 19:22:00|4229.43|4229.03|4229.31|4228.91|4229.43|4229.03|4229.31|4228.91|102
1622834530000|2021-06-04 19:22:10|||||||||31
1622834540000|2021-06-04 19:22:20|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|285
1622834550000|2021-06-04 19:22:30|||||||||26
1622834560000|2021-06-04 19:22:40|||||||||23
1622834570000|2021-06-04 19:22:50|||||||||27
1622834580000|2021-06-04 19:23:00|||||||||27
1622834590000|2021-06-04 19:23:10|4229.68|4229.28|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|423
1622834600000|2021-06-04 19:23:20|||||||||14
1622834610000|2021-06-04 19:23:30|||||||||23
1622834620000|2021-06-04 19:23:40|||||||||15
1622834630000|2021-06-04 19:23:50|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|638
1622834640000|2021-06-04 19:24:00|||||||||54
1622834650000|2021-06-04 19:24:10|4229.68|4229.28|4229.56|4229.16|4229.68|4229.28|4229.56|4229.16|419
1622834660000|2021-06-04 19:24:20|4229.31|4228.91|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|121
1622834670000|2021-06-04 19:24:30|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|80
1622834680000|2021-06-04 19:24:40|4229.56|4229.16|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|216
1622834690000|2021-06-04 19:24:50|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|66
1622834700000|2021-06-04 19:25:00|4229.31|4228.91|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|534
1622834710000|2021-06-04 19:25:10|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|122
1622834720000|2021-06-04 19:25:20|4229.56|4229.16|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|159
1622834730000|2021-06-04 19:25:30|4229.81|4229.41|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|402
1622834740000|2021-06-04 19:25:40|||||||||4
1622834750000|2021-06-04 19:25:50|||||||||3
1622834760000|2021-06-04 19:26:00|4229.31|4228.91|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|185
1622834770000|2021-06-04 19:26:10|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.18|4228.78|139
1622834780000|2021-06-04 19:26:20|||||||||18
1622834790000|2021-06-04 19:26:30|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|102
1622834800000|2021-06-04 19:26:40|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|230
1622834810000|2021-06-04 19:26:50|4229.06|4228.66|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|283
1622834820000|2021-06-04 19:27:00|||||||||339
1622834830000|2021-06-04 19:27:10|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|167
1622834840000|2021-06-04 19:27:20|4228.81|4228.41|4228.81|4228.41|4228.93|4228.53|4228.81|4228.41|231
1622834850000|2021-06-04 19:27:30|4229.06|4228.66|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|171
1622834860000|2021-06-04 19:27:40|||||||||34
1622834870000|2021-06-04 19:27:50|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|130
1622834880000|2021-06-04 19:28:00|4228.81|4228.41|4228.81|4228.41|4229.06|4228.66|4228.56|4228.16|594
1622834890000|2021-06-04 19:28:10|4228.56|4228.16|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|317
1622834900000|2021-06-04 19:28:20|4228.68|4228.28|4228.81|4228.41|4228.81|4228.41|4228.56|4228.16|177
1622834910000|2021-06-04 19:28:30|4228.93|4228.53|4228.81|4228.41|4229.06|4228.66|4228.56|4228.16|357
1622834920000|2021-06-04 19:28:40|||||||||2
1622834930000|2021-06-04 19:28:50|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|1502
1622834940000|2021-06-04 19:29:00|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.43|4229.03|666
1622834950000|2021-06-04 19:29:10|4229.31|4228.91|4229.31|4228.91|4229.43|4229.03|4229.31|4228.91|168
1622834960000|2021-06-04 19:29:20|||||||||69
1622834970000|2021-06-04 19:29:30|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|249
1622834980000|2021-06-04 19:29:40|||||||||249
1622834990000|2021-06-04 19:29:50|||||||||57
1622835000000|2021-06-04 19:30:00|4229.31|4228.91|4229.56|4229.16|4229.81|4229.41|4229.31|4228.91|722
1622835010000|2021-06-04 19:30:10|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|702
1622835020000|2021-06-04 19:30:20|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|412
1622835030000|2021-06-04 19:30:30|4228.81|4228.41|4229.06|4228.66|4229.18|4228.78|4228.81|4228.41|497
1622835040000|2021-06-04 19:30:40|||||||||120
1622835050000|2021-06-04 19:30:50|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|313
1622835060000|2021-06-04 19:31:00|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|135
1622835070000|2021-06-04 19:31:10|4228.93|4228.53|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|284
1622835080000|2021-06-04 19:31:20|4228.56|4228.16|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|354
1622835090000|2021-06-04 19:31:30|||||||||209
1622835100000|2021-06-04 19:31:40|4228.81|4228.41|4228.56|4228.16|4228.81|4228.41|4228.56|4228.16|176
1622835110000|2021-06-04 19:31:50|4228.81|4228.41|4229.06|4228.66|4229.06|4228.66|4228.81|4228.41|166
1622835120000|2021-06-04 19:32:00|4229.18|4228.78|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|464
1622835130000|2021-06-04 19:32:10|||||||||35
1622835140000|2021-06-04 19:32:20|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|4228.81|4228.41|71
1622835150000|2021-06-04 19:32:30|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|237
1622835160000|2021-06-04 19:32:40|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|437
1622835170000|2021-06-04 19:32:50|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|152
1622835180000|2021-06-04 19:33:00|4229.31|4228.91|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|274
1622835190000|2021-06-04 19:33:10|4229.31|4228.91|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|275
1622835200000|2021-06-04 19:33:20|||||||||16
1622835210000|2021-06-04 19:33:30|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|212
1622835220000|2021-06-04 19:33:40|4229.06|4228.66|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|82
1622835230000|2021-06-04 19:33:50|4229.18|4228.78|4229.06|4228.66|4229.31|4228.91|4229.06|4228.66|254
1622835240000|2021-06-04 19:34:00|4228.81|4228.41|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|249
1622835250000|2021-06-04 19:34:10|||||||||51
1622835260000|2021-06-04 19:34:20|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.81|4228.41|157
1622835270000|2021-06-04 19:34:30|||||||||14
1622835280000|2021-06-04 19:34:40|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|1079
1622835290000|2021-06-04 19:34:50|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|465
1622835300000|2021-06-04 19:35:00|4229.56|4229.16|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|1351
1622835310000|2021-06-04 19:35:10|4229.68|4229.28|4229.81|4229.41|4229.93|4229.53|4229.68|4229.28|542
1622835320000|2021-06-04 19:35:20|||||||||11
1622835330000|2021-06-04 19:35:30|||||||||38
1622835340000|2021-06-04 19:35:40|4230.06|4229.66|4230.06|4229.66|4230.31|4229.91|4230.06|4229.66|829
1622835350000|2021-06-04 19:35:50|4230.18|4229.78|4230.31|4229.91|4230.31|4229.91|4230.06|4229.66|632
1622835360000|2021-06-04 19:36:00|4230.18|4229.78|4230.06|4229.66|4230.18|4229.78|4230.06|4229.66|156
1622835370000|2021-06-04 19:36:10|4229.81|4229.41|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|527
1622835380000|2021-06-04 19:36:20|4229.93|4229.53|4230.06|4229.66|4230.06|4229.66|4229.81|4229.41|356
1622835390000|2021-06-04 19:36:30|||||||||33
1622835400000|2021-06-04 19:36:40|4229.93|4229.53|4230.06|4229.66|4230.06|4229.66|4229.93|4229.53|218
1622835410000|2021-06-04 19:36:50|||||||||148
1622835420000|2021-06-04 19:37:00|4229.81|4229.41|4229.56|4229.16|4229.81|4229.41|4229.56|4229.16|404
1622835430000|2021-06-04 19:37:10|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|192
1622835440000|2021-06-04 19:37:20|||||||||19
1622835450000|2021-06-04 19:37:30|4229.56|4229.16|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|315
1622835460000|2021-06-04 19:37:40|||||||||45
1622835470000|2021-06-04 19:37:50|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|211
1622835480000|2021-06-04 19:38:00|||||||||126
1622835490000|2021-06-04 19:38:10|4229.56|4229.16|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|196
1622835500000|2021-06-04 19:38:20|||||||||132
1622835510000|2021-06-04 19:38:30|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|353
1622835520000|2021-06-04 19:38:40|||||||||19
1622835530000|2021-06-04 19:38:50|||||||||6
1622835540000|2021-06-04 19:39:00|4229.68|4229.28|4229.81|4229.41|4229.81|4229.41|4229.68|4229.28|162
1622835550000|2021-06-04 19:39:10|4229.68|4229.28|4229.56|4229.16|4229.68|4229.28|4229.56|4229.16|59
1622835560000|2021-06-04 19:39:20|4229.31|4228.91|4229.31|4228.91|4229.56|4229.16|4229.31|4228.91|440
1622835570000|2021-06-04 19:39:30|||||||||313
1622835580000|2021-06-04 19:39:40|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.18|4228.78|160
1622835590000|2021-06-04 19:39:50|4229.06|4228.66|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|252
1622835600000|2021-06-04 19:40:00|4229.18|4228.78|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|521
1622835610000|2021-06-04 19:40:10|||||||||97
1622835620000|2021-06-04 19:40:20|||||||||15
1622835630000|2021-06-04 19:40:30|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|4229.56|4229.16|341
1622835640000|2021-06-04 19:40:40|||||||||37
1622835650000|2021-06-04 19:40:50|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|333
1622835660000|2021-06-04 19:41:00|4229.56|4229.16|4229.43|4229.03|4229.56|4229.16|4229.06|4228.66|789
1622835670000|2021-06-04 19:41:10|4229.31|4228.91|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|313
1622835680000|2021-06-04 19:41:20|4229.31|4228.91|4228.81|4228.41|4229.31|4228.91|4228.81|4228.41|686
1622835690000|2021-06-04 19:41:30|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|197
1622835700000|2021-06-04 19:41:40|4228.93|4228.53|4228.81|4228.41|4229.06|4228.66|4228.81|4228.41|462
1622835710000|2021-06-04 19:41:50|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.81|4228.41|261
1622835720000|2021-06-04 19:42:00|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.81|4228.41|321
1622835730000|2021-06-04 19:42:10|4228.93|4228.53|4228.81|4228.41|4228.93|4228.53|4228.81|4228.41|152
1622835740000|2021-06-04 19:42:20|||||||||156
1622835750000|2021-06-04 19:42:30|||||||||39
1622835760000|2021-06-04 19:42:40|||||||||194
1622835770000|2021-06-04 19:42:50|||||||||724
1622835780000|2021-06-04 19:43:00|4229.06|4228.66|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|402
1622835790000|2021-06-04 19:43:10|4228.93|4228.53|4229.06|4228.66|4229.06|4228.66|4228.93|4228.53|183
1622835800000|2021-06-04 19:43:20|4229.31|4228.91|4229.31|4228.91|4229.31|4228.91|4229.06|4228.66|351
1622835810000|2021-06-04 19:43:30|4229.43|4229.03|4229.56|4229.16|4229.56|4229.16|4229.31|4228.91|455
1622835820000|2021-06-04 19:43:40|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|311
1622835830000|2021-06-04 19:43:50|4229.68|4229.28|4229.56|4229.16|4229.68|4229.28|4229.56|4229.16|196
1622835840000|2021-06-04 19:44:00|4229.81|4229.41|4230.06|4229.66|4230.31|4229.91|4229.81|4229.41|759
1622835850000|2021-06-04 19:44:10|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|4230.31|4229.91|424
1622835860000|2021-06-04 19:44:20|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|363
1622835870000|2021-06-04 19:44:30|4230.81|4230.41|4231.06|4230.66|4231.06|4230.66|4230.81|4230.41|942
1622835880000|2021-06-04 19:44:40|4231.31|4230.91|4231.06|4230.66|4231.31|4230.91|4231.06|4230.66|925
1622835890000|2021-06-04 19:44:50|4231.31|4230.91|4231.06|4230.66|4231.31|4230.91|4231.06|4230.66|312
1622835900000|2021-06-04 19:45:00|4231.31|4230.91|4231.06|4230.66|4231.31|4230.91|4230.81|4230.41|559
1622835910000|2021-06-04 19:45:10|4231.31|4230.91|4231.06|4230.66|4231.31|4230.91|4231.06|4230.66|272
1622835920000|2021-06-04 19:45:20|||||||||253
1622835930000|2021-06-04 19:45:30|4230.81|4230.41|4231.31|4230.91|4231.31|4230.91|4230.81|4230.41|1804
1622835940000|2021-06-04 19:45:40|4231.56|4231.16|4231.81|4231.41|4231.81|4231.41|4231.56|4231.16|931
1622835950000|2021-06-04 19:45:50|4232.06|4231.66|4231.81|4231.41|4232.31|4231.91|4231.81|4231.41|1597
1622835960000|2021-06-04 19:46:00|4231.68|4231.28|4231.81|4231.41|4232.06|4231.66|4231.56|4231.16|674
1622835970000|2021-06-04 19:46:10|4231.56|4231.16|4231.56|4231.16|4231.81|4231.41|4231.56|4231.16|421
1622835980000|2021-06-04 19:46:20|||||||||210
1622835990000|2021-06-04 19:46:30|4231.31|4230.91|4231.56|4231.16|4231.56|4231.16|4231.31|4230.91|150
1622836000000|2021-06-04 19:46:40|4231.31|4230.91|4231.31|4230.91|4231.43|4231.03|4231.31|4230.91|356
1622836010000|2021-06-04 19:46:50|4231.43|4231.03|4231.31|4230.91|4231.56|4231.16|4231.31|4230.91|248
1622836020000|2021-06-04 19:47:00|4231.43|4231.03|4231.56|4231.16|4231.56|4231.16|4231.43|4231.03|284
1622836030000|2021-06-04 19:47:10|4231.43|4231.03|4231.56|4231.16|4231.56|4231.16|4231.43|4231.03|185
1622836040000|2021-06-04 19:47:20|4231.43|4231.03|4231.31|4230.91|4231.43|4231.03|4231.31|4230.91|111
1622836050000|2021-06-04 19:47:30|4231.56|4231.16|4231.81|4231.41|4231.81|4231.41|4231.56|4231.16|303
1622836060000|2021-06-04 19:47:40|4231.56|4231.16|4231.56|4231.16|4231.81|4231.41|4231.56|4231.16|441
1622836070000|2021-06-04 19:47:50|4231.68|4231.28|4231.81|4231.41|4231.81|4231.41|4231.56|4231.16|478
1622836080000|2021-06-04 19:48:00|4231.68|4231.28|4231.56|4231.16|4231.81|4231.41|4231.56|4231.16|237
1622836090000|2021-06-04 19:48:10|4231.68|4231.28|4231.56|4231.16|4231.68|4231.28|4231.56|4231.16|147
1622836100000|2021-06-04 19:48:20|4231.31|4230.91|4231.31|4230.91|4231.56|4231.16|4231.31|4230.91|385
1622836110000|2021-06-04 19:48:30|||||||||233
1622836120000|2021-06-04 19:48:40|4231.56|4231.16|4231.31|4230.91|4231.56|4231.16|4231.31|4230.91|216
1622836130000|2021-06-04 19:48:50|4231.56|4231.16|4231.81|4231.41|4231.81|4231.41|4231.43|4231.03|731
1622836140000|2021-06-04 19:49:00|4231.56|4231.16|4231.81|4231.41|4232.06|4231.66|4231.56|4231.16|475
1622836150000|2021-06-04 19:49:10|4231.68|4231.28|4231.31|4230.91|4231.81|4231.41|4231.31|4230.91|412
1622836160000|2021-06-04 19:49:20|4231.56|4231.16|4231.06|4230.66|4231.56|4231.16|4231.06|4230.66|360
1622836170000|2021-06-04 19:49:30|4231.18|4230.78|4231.31|4230.91|4231.31|4230.91|4231.06|4230.66|329
1622836180000|2021-06-04 19:49:40|||||||||517
1622836190000|2021-06-04 19:49:50|4231.56|4231.16|4231.56|4231.16|4231.56|4231.16|4231.56|4231.16|833
1622836200000|2021-06-04 19:50:00|4231.81|4231.41|4232.56|4232.16|4232.56|4232.16|4231.56|4231.16|3971
1622836210000|2021-06-04 19:50:10|4232.31|4231.91|4232.31|4231.91|4232.43|4232.03|4232.31|4231.91|434
1622836220000|2021-06-04 19:50:20|4232.18|4231.78|4231.81|4231.41|4232.31|4231.91|4231.81|4231.41|1218
1622836230000|2021-06-04 19:50:30|4232.06|4231.66|4232.56|4232.16|4232.56|4232.16|4231.81|4231.41|596
1622836240000|2021-06-04 19:50:40|4232.43|4232.03|4232.81|4232.41|4232.81|4232.41|4232.43|4232.03|728
1622836250000|2021-06-04 19:50:50|4232.56|4232.16|4232.81|4232.41|4232.81|4232.41|4232.56|4232.16|416
1622836260000|2021-06-04 19:51:00|4232.56|4232.16|4232.31|4231.91|4232.56|4232.16|4232.06|4231.66|768
1622836270000|2021-06-04 19:51:10|4232.06|4231.66|4232.06|4231.66|4232.18|4231.78|4232.06|4231.66|414
1622836280000|2021-06-04 19:51:20|4231.81|4231.41|4232.06|4231.66|4232.06|4231.66|4231.81|4231.41|494
1622836290000|2021-06-04 19:51:30|4232.18|4231.78|4232.31|4231.91|4232.31|4231.91|4232.18|4231.78|53
1622836300000|2021-06-04 19:51:40|4232.06|4231.66|4232.31|4231.91|4232.31|4231.91|4232.06|4231.66|236
1622836310000|2021-06-04 19:51:50|4232.18|4231.78|4231.81|4231.41|4232.18|4231.78|4231.81|4231.41|120
1622836320000|2021-06-04 19:52:00|4231.68|4231.28|4231.56|4231.16|4231.81|4231.41|4231.56|4231.16|237
1622836330000|2021-06-04 19:52:10|4231.81|4231.41|4232.31|4231.91|4232.31|4231.91|4231.81|4231.41|669
1622836340000|2021-06-04 19:52:20|4232.56|4232.16|4232.56|4232.16|4232.81|4232.41|4232.43|4232.03|652
1622836350000|2021-06-04 19:52:30|4232.43|4232.03|4232.56|4232.16|4232.56|4232.16|4232.31|4231.91|261
1622836360000|2021-06-04 19:52:40|4232.31|4231.91|4232.31|4231.91|4232.56|4232.16|4232.06|4231.66|581
1622836370000|2021-06-04 19:52:50|4232.43|4232.03|4232.56|4232.16|4232.56|4232.16|4232.43|4232.03|429
1622836380000|2021-06-04 19:53:00|4232.81|4232.41|4232.81|4232.41|4232.81|4232.41|4232.81|4232.41|173
1622836390000|2021-06-04 19:53:10|4232.56|4232.16|4232.81|4232.41|4232.81|4232.41|4232.56|4232.16|463
1622836400000|2021-06-04 19:53:20|4232.93|4232.53|4232.81|4232.41|4233.06|4232.66|4232.81|4232.41|651
1622836410000|2021-06-04 19:53:30|4232.93|4232.53|4233.06|4232.66|4233.31|4232.91|4232.93|4232.53|552
1622836420000|2021-06-04 19:53:40|4233.18|4232.78|4233.31|4232.91|4233.31|4232.91|4233.06|4232.66|657
1622836430000|2021-06-04 19:53:50|4233.06|4232.66|4232.56|4232.16|4233.06|4232.66|4232.56|4232.16|912
1622836440000|2021-06-04 19:54:00|4232.81|4232.41|4232.68|4232.28|4232.81|4232.41|4232.56|4232.16|1249
1622836450000|2021-06-04 19:54:10|4232.81|4232.41|4232.81|4232.41|4232.81|4232.41|4232.56|4232.16|669
1622836460000|2021-06-04 19:54:20|4233.06|4232.66|4233.31|4232.91|4233.56|4233.16|4233.06|4232.66|1045
1622836470000|2021-06-04 19:54:30|||||||||469
1622836480000|2021-06-04 19:54:40|4233.56|4233.16|4233.56|4233.16|4233.81|4233.41|4233.56|4233.16|984
1622836490000|2021-06-04 19:54:50|4233.06|4232.66|4232.56|4232.16|4233.06|4232.66|4232.56|4232.16|2175
1622836500000|2021-06-04 19:55:00|4232.81|4232.41|4232.31|4231.91|4232.81|4232.41|4232.06|4231.66|2673
1622836510000|2021-06-04 19:55:10|4232.56|4232.16|4232.56|4232.16|4232.81|4232.41|4232.31|4231.91|909
1622836520000|2021-06-04 19:55:20|4232.31|4231.91|4231.81|4231.41|4232.31|4231.91|4231.81|4231.41|931
1622836530000|2021-06-04 19:55:30|4231.56|4231.16|4231.56|4231.16|4231.81|4231.41|4231.56|4231.16|622
1622836540000|2021-06-04 19:55:40|4231.31|4230.91|4231.06|4230.66|4231.31|4230.91|4231.06|4230.66|550
1622836550000|2021-06-04 19:55:50|4231.31|4230.91|4231.31|4230.91|4231.31|4230.91|4231.06|4230.66|444
1622836560000|2021-06-04 19:56:00|4231.06|4230.66|4230.81|4230.41|4231.06|4230.66|4230.56|4230.16|1153
1622836570000|2021-06-04 19:56:10|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|4230.56|4230.16|290
1622836580000|2021-06-04 19:56:20|||||||||884
1622836590000|2021-06-04 19:56:30|4230.31|4229.91|4230.56|4230.16|4230.81|4230.41|4230.31|4229.91|961
1622836600000|2021-06-04 19:56:40|4230.81|4230.41|4230.31|4229.91|4230.81|4230.41|4230.31|4229.91|856
1622836610000|2021-06-04 19:56:50|4230.56|4230.16|4230.06|4229.66|4230.56|4230.16|4230.06|4229.66|544
1622836620000|2021-06-04 19:57:00|4230.31|4229.91|4230.56|4230.16|4230.56|4230.16|4230.06|4229.66|1062
1622836630000|2021-06-04 19:57:10|4230.81|4230.41|4230.56|4230.16|4230.81|4230.41|4230.56|4230.16|507
1622836640000|2021-06-04 19:57:20|4230.43|4230.03|4230.31|4229.91|4230.43|4230.03|4230.31|4229.91|205
1622836650000|2021-06-04 19:57:30|4230.43|4230.03|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|818
1622836660000|2021-06-04 19:57:40|4230.31|4229.91|4230.56|4230.16|4230.56|4230.16|4230.31|4229.91|596
1622836670000|2021-06-04 19:57:50|4230.31|4229.91|4230.31|4229.91|4230.56|4230.16|4230.31|4229.91|279
1622836680000|2021-06-04 19:58:00|4230.56|4230.16|4229.56|4229.16|4230.56|4230.16|4229.56|4229.16|1518
1622836690000|2021-06-04 19:58:10|4229.81|4229.41|4229.81|4229.41|4229.81|4229.41|4229.56|4229.16|735
1622836700000|2021-06-04 19:58:20|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|4230.06|4229.66|687
1622836710000|2021-06-04 19:58:30|4229.81|4229.41|4230.81|4230.41|4230.81|4230.41|4229.81|4229.41|1286
1622836720000|2021-06-04 19:58:40|4230.56|4230.16|4230.06|4229.66|4230.81|4230.41|4230.06|4229.66|1144
1622836730000|2021-06-04 19:58:50|4230.31|4229.91|4230.56|4230.16|4230.56|4230.16|4230.06|4229.66|1032
1622836740000|2021-06-04 19:59:00|4230.31|4229.91|4230.06|4229.66|4230.56|4230.16|4230.06|4229.66|1588
1622836750000|2021-06-04 19:59:10|4229.81|4229.41|4229.56|4229.16|4230.06|4229.66|4229.31|4228.91|2625
1622836760000|2021-06-04 19:59:20|4229.81|4229.41|4230.06|4229.66|4230.31|4229.91|4229.81|4229.41|2299
1622836770000|2021-06-04 19:59:30|4230.31|4229.91|4230.81|4230.41|4231.06|4230.66|4230.31|4229.91|3778
1622836780000|2021-06-04 19:59:40|4230.93|4230.53|4230.31|4229.91|4231.06|4230.66|4230.31|4229.91|2422
1622836790000|2021-06-04 19:59:50|4230.06|4229.66|4230.31|4229.91|4230.81|4230.41|4229.56|4229.16|20804
1622836800000|2021-06-04 20:00:00|4230.21|4229.81|4229.31|4228.71|4230.31|4229.81|4229.06|4228.46|7999
1622836810000|2021-06-04 20:00:10|4229.06|4228.46|4228.31|4227.71|4229.31|4228.71|4228.31|4227.71|2863
1622836820000|2021-06-04 20:00:20|4228.56|4227.96|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|2168
1622836830000|2021-06-04 20:00:30|4228.56|4227.96|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|1350
1622836840000|2021-06-04 20:00:40|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|1344
1622836850000|2021-06-04 20:00:50|4228.31|4227.71|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|1077
1622836860000|2021-06-04 20:01:00|4228.31|4227.71|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|440
1622836870000|2021-06-04 20:01:10|4228.31|4227.71|4228.81|4228.21|4228.81|4228.21|4228.06|4227.46|1184
1622836880000|2021-06-04 20:01:20|4229.06|4228.46|4228.81|4228.21|4229.06|4228.46|4228.56|4227.96|943
1622836890000|2021-06-04 20:01:30|4229.06|4228.46|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|390
1622836900000|2021-06-04 20:01:40|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4228.81|4228.21|301
1622836910000|2021-06-04 20:01:50|||||||||372
1622836920000|2021-06-04 20:02:00|||||||||671
1622836930000|2021-06-04 20:02:10|||||||||71
1622836940000|2021-06-04 20:02:20|4229.31|4228.71|4229.31|4228.71|4229.43|4228.83|4229.31|4228.71|1010
1622836950000|2021-06-04 20:02:30|4229.18|4228.58|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|524
1622836960000|2021-06-04 20:02:40|||||||||258
1622836970000|2021-06-04 20:02:50|4229.31|4228.71|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|457
1622836980000|2021-06-04 20:03:00|4229.31|4228.71|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|444
1622836990000|2021-06-04 20:03:10|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|262
1622837000000|2021-06-04 20:03:20|4229.18|4228.58|4229.06|4228.46|4229.18|4228.58|4229.06|4228.46|228
1622837010000|2021-06-04 20:03:30|||||||||124
1622837020000|2021-06-04 20:03:40|||||||||890
1622837030000|2021-06-04 20:03:50|||||||||124
1622837040000|2021-06-04 20:04:00|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|600
1622837050000|2021-06-04 20:04:10|||||||||322
1622837060000|2021-06-04 20:04:20|4228.56|4227.96|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|1145
1622837070000|2021-06-04 20:04:30|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|394
1622837080000|2021-06-04 20:04:40|4228.81|4228.21|4228.56|4227.96|4228.81|4228.21|4228.56|4227.96|439
1622837090000|2021-06-04 20:04:50|||||||||1040
1622837100000|2021-06-04 20:05:00|4228.31|4227.71|4227.56|4226.96|4228.31|4227.71|4227.56|4226.96|1036
1622837110000|2021-06-04 20:05:10|4227.31|4226.71|4227.06|4226.46|4227.56|4226.96|4227.06|4226.46|1532
1622837120000|2021-06-04 20:05:20|4226.81|4226.21|4226.81|4226.21|4227.06|4226.46|4226.81|4226.21|783
1622837130000|2021-06-04 20:05:30|4227.06|4226.46|4227.06|4226.46|4227.06|4226.46|4227.06|4226.46|469
1622837140000|2021-06-04 20:05:40|||||||||199
1622837150000|2021-06-04 20:05:50|||||||||80
1622837160000|2021-06-04 20:06:00|4227.31|4226.71|4227.31|4226.71|4227.31|4226.71|4227.31|4226.71|331
1622837170000|2021-06-04 20:06:10|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|240
1622837180000|2021-06-04 20:06:20|4228.06|4227.46|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|771
1622837190000|2021-06-04 20:06:30|4228.56|4227.96|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|418
1622837200000|2021-06-04 20:06:40|4228.06|4227.46|4228.31|4227.71|4228.43|4227.83|4228.06|4227.46|638
1622837210000|2021-06-04 20:06:50|4228.06|4227.46|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|492
1622837220000|2021-06-04 20:07:00|4228.31|4227.71|4227.81|4227.21|4228.31|4227.71|4227.81|4227.21|396
1622837230000|2021-06-04 20:07:10|4227.68|4227.08|4227.81|4227.21|4227.81|4227.21|4227.56|4226.96|436
1622837240000|2021-06-04 20:07:20|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|339
1622837250000|2021-06-04 20:07:30|4227.93|4227.33|4228.06|4227.46|4228.06|4227.46|4227.81|4227.21|546
1622837260000|2021-06-04 20:07:40|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|316
1622837270000|2021-06-04 20:07:50|4228.56|4227.96|4228.81|4228.21|4229.06|4228.46|4228.56|4227.96|540
1622837280000|2021-06-04 20:08:00|4228.56|4227.96|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|495
1622837290000|2021-06-04 20:08:10|||||||||97
1622837300000|2021-06-04 20:08:20|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|147
1622837310000|2021-06-04 20:08:30|4228.31|4227.71|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|318
1622837320000|2021-06-04 20:08:40|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|387
1622837330000|2021-06-04 20:08:50|||||||||21
1622837340000|2021-06-04 20:09:00|||||||||53
1622837350000|2021-06-04 20:09:10|||||||||61
1622837360000|2021-06-04 20:09:20|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.43|4227.83|789
1622837370000|2021-06-04 20:09:30|4228.31|4227.71|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|324
1622837380000|2021-06-04 20:09:40|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|241
1622837390000|2021-06-04 20:09:50|||||||||50
1622837400000|2021-06-04 20:10:00|||||||||844
1622837410000|2021-06-04 20:10:10|||||||||56
1622837420000|2021-06-04 20:10:20|||||||||60
1622837430000|2021-06-04 20:10:30|||||||||140
1622837440000|2021-06-04 20:10:40|||||||||194
1622837460000|2021-06-04 20:11:00|||||||||321
1622837470000|2021-06-04 20:11:10|||||||||532
1622837480000|2021-06-04 20:11:20|||||||||395
1622837490000|2021-06-04 20:11:30|||||||||245
1622837500000|2021-06-04 20:11:40|||||||||117
1622837510000|2021-06-04 20:11:50|4228.18|4227.58|4228.06|4227.46|4228.18|4227.58|4228.06|4227.46|767
1622837520000|2021-06-04 20:12:00|||||||||207
1622837530000|2021-06-04 20:12:10|||||||||184
1622837540000|2021-06-04 20:12:20|||||||||800
1622837550000|2021-06-04 20:12:30|||||||||376
1622837560000|2021-06-04 20:12:40|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|411
1622837570000|2021-06-04 20:12:50|||||||||138
1622837580000|2021-06-04 20:13:00|4228.18|4227.58|4228.31|4227.71|4228.56|4227.96|4228.06|4227.46|716
1622837590000|2021-06-04 20:13:10|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|199
1622837600000|2021-06-04 20:13:20|||||||||60
1622837610000|2021-06-04 20:13:30|||||||||84
1622837620000|2021-06-04 20:13:40|||||||||394
1622837630000|2021-06-04 20:13:50|4227.81|4227.21|4227.81|4227.21|4227.81|4227.21|4227.81|4227.21|628
1622837640000|2021-06-04 20:14:00|4227.56|4226.96|4227.81|4227.21|4227.81|4227.21|4227.56|4226.96|562
1622837650000|2021-06-04 20:14:10|4227.68|4227.08|4227.81|4227.21|4227.81|4227.21|4227.68|4227.08|166
1622837660000|2021-06-04 20:14:20|4227.68|4227.08|4227.81|4227.21|4228.31|4227.71|4227.68|4227.08|495
1622837670000|2021-06-04 20:14:30|4228.06|4227.46|4227.56|4226.96|4228.06|4227.46|4227.56|4226.96|420
1622837680000|2021-06-04 20:14:40|4227.31|4226.71|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|695
1622837690000|2021-06-04 20:14:50|4227.43|4226.83|4227.99|4226.49|4227.99|4227.33|4227.18|4226.45|468
1622837700000|2021-06-04 20:15:00|4227.88|4226.38|4227.88|4226.38|4228.14|4226.64|4227.88|4226.38|9
1622837710000|2021-06-04 20:15:10|4227.96|4226.46|4228.07|4226.57|4228.07|4226.57|4227.96|4226.46|0
1622837720000|2021-06-04 20:15:20|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|0
1622837740000|2021-06-04 20:15:40|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|0
1622837750000|2021-06-04 20:15:50|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|0
1622837760000|2021-06-04 20:16:00|4228.07|4226.57|4227.81|4226.31|4228.07|4226.57|4227.81|4226.31|0
1622837770000|2021-06-04 20:16:10|4228.07|4226.57|4227.96|4226.46|4228.07|4226.57|4227.88|4226.38|0
1622837780000|2021-06-04 20:16:20|4227.88|4226.38|4227.88|4226.38|4227.92|4226.42|4227.88|4226.38|0
1622837810000|2021-06-04 20:16:50|4227.85|4226.35|4227.85|4226.35|4227.85|4226.35|4227.85|4226.35|0
1622837820000|2021-06-04 20:17:00|4227.88|4226.38|4227.88|4226.38|4227.88|4226.38|4227.88|4226.38|0
1622837830000|2021-06-04 20:17:10|4227.92|4226.42|4227.96|4226.46|4227.96|4226.46|4227.92|4226.42|0
1622837880000|2021-06-04 20:18:00|4228.07|4226.57|4228.07|4226.57|4228.07|4226.57|4228.07|4226.57|0
1622837900000|2021-06-04 20:18:20|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|0
1622837910000|2021-06-04 20:18:30|4227.99|4226.49|4227.99|4226.49|4227.99|4226.49|4227.99|4226.49|0
1622837920000|2021-06-04 20:18:40|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|0
1622837930000|2021-06-04 20:18:50|4227.96|4226.46|4227.85|4226.35|4227.96|4226.46|4227.81|4226.31|0
1622837970000|2021-06-04 20:19:30|4227.88|4226.38|4227.88|4226.38|4227.88|4226.38|4227.88|4226.38|0
1622837990000|2021-06-04 20:19:50|4227.85|4226.35|4227.85|4226.35|4227.85|4226.35|4227.85|4226.35|0
1622838000000|2021-06-04 20:20:00|4227.88|4226.38|4227.99|4226.49|4227.99|4226.49|4227.88|4226.38|0
1622838020000|2021-06-04 20:20:20|4228.03|4226.53|4228.03|4226.53|4228.07|4226.57|4228.03|4226.53|0
1622838030000|2021-06-04 20:20:30|4228.07|4226.57|4228.07|4226.57|4228.07|4226.57|4228.03|4226.53|0
1622838040000|2021-06-04 20:20:40|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|4228.03|4226.53|0
1622838050000|2021-06-04 20:20:50|4227.99|4226.49|4228.03|4226.53|4228.03|4226.53|4227.99|4226.49|0
1622838060000|2021-06-04 20:21:00|4228.1|4226.6|4228.07|4226.57|4228.1|4226.6|4228.07|4226.57|0
1622838070000|2021-06-04 20:21:10|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|0
1622838090000|2021-06-04 20:21:30|4228.17|4226.67|4228.17|4226.67|4228.17|4226.67|4228.17|4226.67|0
1622838160000|2021-06-04 20:22:40|4228.28|4226.78|4228.28|4226.78|4228.28|4226.78|4228.28|4226.78|0
1622838180000|2021-06-04 20:23:00|4228.24|4226.74|4228.24|4226.74|4228.24|4226.74|4228.24|4226.74|0
1622838210000|2021-06-04 20:23:30|4228.28|4226.78|4228.24|4226.74|4228.28|4226.78|4228.24|4226.74|0
1622838230000|2021-06-04 20:23:50|4228.28|4226.78|4228.28|4226.78|4228.28|4226.78|4228.28|4226.78|0
1622838240000|2021-06-04 20:24:00|4228.32|4226.82|4228.32|4226.82|4228.32|4226.82|4228.32|4226.82|0
1622838250000|2021-06-04 20:24:10|4228.24|4226.74|4228.24|4226.74|4228.24|4226.74|4228.24|4226.74|0
1622838280000|2021-06-04 20:24:40|4228.28|4226.78|4228.28|4226.78|4228.28|4226.78|4228.28|4226.78|0
1622838300000|2021-06-04 20:25:00|4228.35|4226.85|4228.32|4226.82|4228.35|4226.85|4228.32|4226.82|0
1622838310000|2021-06-04 20:25:10|4228.35|4226.85|4228.35|4226.85|4228.35|4226.85|4228.35|4226.85|0
1622838320000|2021-06-04 20:25:20|4228.39|4226.89|4228.39|4226.89|4228.39|4226.89|4228.39|4226.89|0
1622838330000|2021-06-04 20:25:30|4228.42|4226.92|4228.42|4226.92|4228.42|4226.92|4228.42|4226.92|0
1622838350000|2021-06-04 20:25:50|4228.39|4226.89|4228.35|4226.85|4228.39|4226.89|4228.35|4226.85|0
1622838360000|2021-06-04 20:26:00|4228.32|4226.82|4228.32|4226.82|4228.32|4226.82|4228.32|4226.82|0
1622838370000|2021-06-04 20:26:10|4228.39|4226.89|4228.39|4226.89|4228.39|4226.89|4228.39|4226.89|0
1622838410000|2021-06-04 20:26:50|4228.28|4226.78|4228.32|4226.82|4228.32|4226.82|4228.28|4226.78|0
1622838420000|2021-06-04 20:27:00|4228.46|4226.96|4228.46|4226.96|4228.46|4226.96|4228.46|4226.96|0
1622838450000|2021-06-04 20:27:30|4228.53|4227.03|4228.5|4227|4228.53|4227.03|4228.5|4227|0
1622838460000|2021-06-04 20:27:40|4228.46|4226.96|4228.46|4226.96|4228.46|4226.96|4228.46|4226.96|0
1622838480000|2021-06-04 20:28:00|4228.35|4226.85|4228.35|4226.85|4228.35|4226.85|4228.35|4226.85|0
1622838490000|2021-06-04 20:28:10|4228.32|4226.82|4228.24|4226.74|4228.32|4226.82|4228.24|4226.74|0
1622838600000|2021-06-04 20:30:00|4227.68|4227.08|4228.18|4227.58|4228.43|4227.83|4227.68|4227.08|163
1622838610000|2021-06-04 20:30:10|4227.93|4227.33|4228.43|4227.83|4228.43|4227.83|4227.93|4227.33|102
1622838620000|2021-06-04 20:30:20|4228.68|4228.08|4228.43|4227.83|4228.68|4228.08|4228.43|4227.83|72
1622838630000|2021-06-04 20:30:30|4228.18|4227.58|4228.18|4227.58|4228.18|4227.58|4228.18|4227.58|40
1622838640000|2021-06-04 20:30:40|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|37
1622838650000|2021-06-04 20:30:50|4228.68|4228.08|4228.43|4227.83|4228.68|4228.08|4228.43|4227.83|50
1622838660000|2021-06-04 20:31:00|4228.18|4227.58|4228.18|4227.58|4228.43|4227.83|4228.18|4227.58|24
1622838670000|2021-06-04 20:31:10|4228.43|4227.83|4228.18|4227.58|4228.43|4227.83|4228.18|4227.58|10
1622838680000|2021-06-04 20:31:20|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|49
1622838690000|2021-06-04 20:31:30|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|27
1622838700000|2021-06-04 20:31:40|4228.43|4227.83|4228.68|4228.08|4228.68|4228.08|4228.43|4227.83|13
1622838710000|2021-06-04 20:31:50|4228.43|4227.83|4228.68|4228.08|4228.68|4228.08|4228.43|4227.83|9
1622838720000|2021-06-04 20:32:00|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|5
1622838730000|2021-06-04 20:32:10|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|12
1622838740000|2021-06-04 20:32:20|4228.93|4228.33|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|62
1622838750000|2021-06-04 20:32:30|4228.93|4228.33|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|26
1622838760000|2021-06-04 20:32:40|4228.93|4228.33|4228.93|4228.33|4228.93|4228.33|4228.93|4228.33|13
1622838770000|2021-06-04 20:32:50|4228.68|4228.08|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|20
1622838780000|2021-06-04 20:33:00|4228.93|4228.33|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|25
1622838790000|2021-06-04 20:33:10|4228.93|4228.33|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|5
1622838810000|2021-06-04 20:33:30|4228.93|4228.33|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|27
1622838820000|2021-06-04 20:33:40|||||||||36
1622838840000|2021-06-04 20:34:00|4228.43|4227.83|4228.68|4228.08|4228.68|4228.08|4228.43|4227.83|87
1622838860000|2021-06-04 20:34:20|||||||||3
1622838870000|2021-06-04 20:34:30|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|2
1622838880000|2021-06-04 20:34:40|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|5
1622838890000|2021-06-04 20:34:50|||||||||71
1622838900000|2021-06-04 20:35:00|4228.43|4227.83|4228.68|4228.08|4228.68|4228.08|4228.43|4227.83|12
1622838910000|2021-06-04 20:35:10|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|13
1622838920000|2021-06-04 20:35:20|4228.68|4228.08|4228.68|4228.08|4228.93|4228.33|4228.68|4228.08|102
1622838940000|2021-06-04 20:35:40|||||||||3
1622838950000|2021-06-04 20:35:50|||||||||22
1622838960000|2021-06-04 20:36:00|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|4228.43|4227.83|1
1622838970000|2021-06-04 20:36:10|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|4228.68|4228.08|15
1622838980000|2021-06-04 20:36:20|4228.43|4227.83|4228.68|4228.08|4228.93|4228.33|4228.43|4227.83|150
1622839000000|2021-06-04 20:36:40|||||||||6
1622839010000|2021-06-04 20:36:50|||||||||7
1623016810000|2021-06-06 22:00:10|4231.93|4231.33|4232.06|4231.46|4232.06|4231.46|4231.43|4230.83|202
1623016820000|2021-06-06 22:00:20|4232.31|4231.71|4232.68|4232.08|4233.18|4232.58|4232.31|4231.71|80
1623016830000|2021-06-06 22:00:30|4232.56|4231.96|4232.81|4232.21|4232.81|4232.21|4232.56|4231.96|31
1623016840000|2021-06-06 22:00:40|4232.68|4232.08|4232.43|4231.83|4232.81|4232.21|4232.43|4231.83|23
1623016850000|2021-06-06 22:00:50|4232.56|4231.96|4233.06|4232.46|4233.06|4232.46|4232.56|4231.96|49
1623016860000|2021-06-06 22:01:00|4233.18|4232.58|4232.56|4231.96|4233.31|4232.71|4232.31|4231.71|153
1623016870000|2021-06-06 22:01:10|4232.43|4231.83|4232.56|4231.96|4232.56|4231.96|4232.06|4231.46|100
1623016880000|2021-06-06 22:01:20|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|29
1623016890000|2021-06-06 22:01:30|4232.43|4231.83|4232.56|4231.96|4232.56|4231.96|4232.43|4231.83|14
1623016900000|2021-06-06 22:01:40|4232.68|4232.08|4233.06|4232.46|4233.06|4232.46|4232.68|4232.08|50
1623016910000|2021-06-06 22:01:50|4232.93|4232.33|4233.06|4232.46|4233.31|4232.71|4232.93|4232.33|144
1623016920000|2021-06-06 22:02:00|||||||||43
1623016930000|2021-06-06 22:02:10|4232.81|4232.21|4233.06|4232.46|4233.06|4232.46|4232.81|4232.21|33
1623016940000|2021-06-06 22:02:20|4232.93|4232.33|4232.81|4232.21|4232.93|4232.33|4232.81|4232.21|35
1623016950000|2021-06-06 22:02:30|4232.68|4232.08|4232.56|4231.96|4232.81|4232.21|4232.56|4231.96|23
1623016960000|2021-06-06 22:02:40|4232.43|4231.83|4232.31|4231.71|4232.56|4231.96|4232.31|4231.71|39
1623016970000|2021-06-06 22:02:50|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|15
1623016980000|2021-06-06 22:03:00|4232.18|4231.58|4232.06|4231.46|4232.18|4231.58|4232.06|4231.46|17
1623016990000|2021-06-06 22:03:10|4232.18|4231.58|4231.81|4231.21|4232.31|4231.71|4231.81|4231.21|75
1623017000000|2021-06-06 22:03:20|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|10
1623017010000|2021-06-06 22:03:30|4231.31|4230.71|4231.68|4231.08|4231.81|4231.21|4231.31|4230.71|135
1623017020000|2021-06-06 22:03:40|4231.56|4230.96|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|185
1623017030000|2021-06-06 22:03:50|4231.68|4231.08|4230.56|4229.96|4231.68|4231.08|4230.56|4229.96|94
1623017040000|2021-06-06 22:04:00|4230.31|4229.71|4230.18|4229.58|4230.31|4229.71|4230.06|4229.46|223
1623017050000|2021-06-06 22:04:10|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|53
1623017060000|2021-06-06 22:04:20|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|33
1623017070000|2021-06-06 22:04:30|4229.56|4228.96|4229.81|4229.21|4230.06|4229.46|4229.56|4228.96|270
1623017080000|2021-06-06 22:04:40|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.31|4228.71|38
1623017090000|2021-06-06 22:04:50|4229.81|4229.21|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|33
1623017100000|2021-06-06 22:05:00|4229.93|4229.33|4230.31|4229.71|4230.31|4229.71|4229.81|4229.21|47
1623017110000|2021-06-06 22:05:10|4230.43|4229.83|4230.31|4229.71|4230.56|4229.96|4230.31|4229.71|35
1623017120000|2021-06-06 22:05:20|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|19
1623017130000|2021-06-06 22:05:30|4230.68|4230.08|4231.31|4230.71|4231.31|4230.71|4230.68|4230.08|83
1623017140000|2021-06-06 22:05:40|4231.18|4230.58|4231.31|4230.71|4231.56|4230.96|4231.06|4230.46|107
1623017150000|2021-06-06 22:05:50|4231.18|4230.58|4231.18|4230.58|4231.18|4230.58|4231.18|4230.58|2
1623017160000|2021-06-06 22:06:00|4231.06|4230.46|4231.31|4230.71|4231.56|4230.96|4231.06|4230.46|33
1623017170000|2021-06-06 22:06:10|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|69
1623017180000|2021-06-06 22:06:20|4231.43|4230.83|4231.81|4231.21|4231.81|4231.21|4231.43|4230.83|22
1623017190000|2021-06-06 22:06:30|4231.56|4230.96|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|129
1623017200000|2021-06-06 22:06:40|4231.93|4231.33|4231.81|4231.21|4231.93|4231.33|4231.81|4231.21|37
1623017210000|2021-06-06 22:06:50|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|19
1623017220000|2021-06-06 22:07:00|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|14
1623017230000|2021-06-06 22:07:10|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|38
1623017240000|2021-06-06 22:07:20|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|29
1623017250000|2021-06-06 22:07:30|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.31|4229.71|49
1623017260000|2021-06-06 22:07:40|4230.81|4230.21|4230.31|4229.71|4230.81|4230.21|4230.31|4229.71|59
1623017270000|2021-06-06 22:07:50|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|49
1623017280000|2021-06-06 22:08:00|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|22
1623017290000|2021-06-06 22:08:10|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|10
1623017300000|2021-06-06 22:08:20|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|16
1623017310000|2021-06-06 22:08:30|||||||||26
1623017320000|2021-06-06 22:08:40|4231.18|4230.58|4231.31|4230.71|4231.43|4230.83|4231.18|4230.58|27
1623017330000|2021-06-06 22:08:50|4231.18|4230.58|4231.06|4230.46|4231.31|4230.71|4231.06|4230.46|5
1623017340000|2021-06-06 22:09:00|||||||||3
1623017360000|2021-06-06 22:09:20|||||||||7
1623017370000|2021-06-06 22:09:30|4230.56|4229.96|4230.06|4229.46|4230.56|4229.96|4230.06|4229.46|126
1623017380000|2021-06-06 22:09:40|||||||||4
1623017400000|2021-06-06 22:10:00|4230.18|4229.58|4230.81|4230.21|4230.81|4230.21|4230.18|4229.58|52
1623017410000|2021-06-06 22:10:10|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|1
1623017420000|2021-06-06 22:10:20|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|15
1623017430000|2021-06-06 22:10:30|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|6
1623017440000|2021-06-06 22:10:40|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|4
1623017450000|2021-06-06 22:10:50|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|2
1623017460000|2021-06-06 22:11:00|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|27
1623017470000|2021-06-06 22:11:10|||||||||5
1623017480000|2021-06-06 22:11:20|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|13
1623017490000|2021-06-06 22:11:30|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|3
1623017500000|2021-06-06 22:11:40|4230.93|4230.33|4230.81|4230.21|4230.93|4230.33|4230.81|4230.21|11
1623017510000|2021-06-06 22:11:50|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.56|4229.96|11
1623017520000|2021-06-06 22:12:00|4230.81|4230.21|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|10
1623017530000|2021-06-06 22:12:10|4230.68|4230.08|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|7
1623017540000|2021-06-06 22:12:20|4230.31|4229.71|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|7
1623017550000|2021-06-06 22:12:30|||||||||3
1623017560000|2021-06-06 22:12:40|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|29
1623017570000|2021-06-06 22:12:50|||||||||6
1623017580000|2021-06-06 22:13:00|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|21
1623017600000|2021-06-06 22:13:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|13
1623017620000|2021-06-06 22:13:40|||||||||1
1623017630000|2021-06-06 22:13:50|4230.68|4230.08|4230.68|4230.08|4230.81|4230.21|4230.68|4230.08|8
1623017640000|2021-06-06 22:14:00|4230.56|4229.96|4230.68|4230.08|4230.81|4230.21|4230.56|4229.96|17
1623017650000|2021-06-06 22:14:10|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|3
1623017660000|2021-06-06 22:14:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|5
1623017690000|2021-06-06 22:14:50|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|11
1623017700000|2021-06-06 22:15:00|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|7
1623017730000|2021-06-06 22:15:30|||||||||11
1623017740000|2021-06-06 22:15:40|||||||||3
1623017750000|2021-06-06 22:15:50|4231.56|4230.96|4231.43|4230.83|4231.56|4230.96|4231.43|4230.83|10
1623017760000|2021-06-06 22:16:00|4231.31|4230.71|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|10
1623017770000|2021-06-06 22:16:10|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|17
1623017800000|2021-06-06 22:16:40|||||||||4
1623017810000|2021-06-06 22:16:50|||||||||1
1623017820000|2021-06-06 22:17:00|||||||||2
1623017830000|2021-06-06 22:17:10|||||||||2
1623017850000|2021-06-06 22:17:30|||||||||14
1623017890000|2021-06-06 22:18:10|||||||||5
1623017900000|2021-06-06 22:18:20|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|43
1623017910000|2021-06-06 22:18:30|||||||||2
1623017950000|2021-06-06 22:19:10|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|16
1623017960000|2021-06-06 22:19:20|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|9
1623017980000|2021-06-06 22:19:40|||||||||14
1623017990000|2021-06-06 22:19:50|||||||||1
1623018000000|2021-06-06 22:20:00|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|40
1623018040000|2021-06-06 22:20:40|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|21
1623018050000|2021-06-06 22:20:50|||||||||1
1623018070000|2021-06-06 22:21:10|4231.18|4230.58|4231.43|4230.83|4231.43|4230.83|4231.18|4230.58|10
1623018080000|2021-06-06 22:21:20|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|16
1623018090000|2021-06-06 22:21:30|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|2
1623018120000|2021-06-06 22:22:00|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|8
1623018130000|2021-06-06 22:22:10|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|24
1623018140000|2021-06-06 22:22:20|||||||||3
1623018150000|2021-06-06 22:22:30|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|27
1623018160000|2021-06-06 22:22:40|4231.93|4231.33|4231.81|4231.21|4231.93|4231.33|4231.81|4231.21|11
1623018180000|2021-06-06 22:23:00|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|39
1623018190000|2021-06-06 22:23:10|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|34
1623018200000|2021-06-06 22:23:20|4232.43|4231.83|4232.56|4231.96|4232.56|4231.96|4232.43|4231.83|19
1623018210000|2021-06-06 22:23:30|4232.43|4231.83|4232.31|4231.71|4232.43|4231.83|4232.31|4231.71|13
1623018220000|2021-06-06 22:23:40|4232.43|4231.83|4232.43|4231.83|4232.56|4231.96|4232.31|4231.71|20
1623018230000|2021-06-06 22:23:50|4232.31|4231.71|4232.31|4231.71|4232.56|4231.96|4232.31|4231.71|10
1623018240000|2021-06-06 22:24:00|4232.43|4231.83|4232.56|4231.96|4232.56|4231.96|4232.43|4231.83|5
1623018250000|2021-06-06 22:24:10|||||||||3
1623018260000|2021-06-06 22:24:20|4232.68|4232.08|4232.81|4232.21|4232.81|4232.21|4232.68|4232.08|31
1623018270000|2021-06-06 22:24:30|4232.68|4232.08|4232.56|4231.96|4232.81|4232.21|4232.56|4231.96|17
1623018280000|2021-06-06 22:24:40|||||||||3
1623018290000|2021-06-06 22:24:50|4232.43|4231.83|4232.31|4231.71|4232.43|4231.83|4232.31|4231.71|27
1623018320000|2021-06-06 22:25:20|||||||||23
1623018340000|2021-06-06 22:25:40|4232.18|4231.58|4232.18|4231.58|4232.18|4231.58|4232.06|4231.46|21
1623018350000|2021-06-06 22:25:50|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|0
1623018360000|2021-06-06 22:26:00|||||||||10
1623018370000|2021-06-06 22:26:10|||||||||2
1623018380000|2021-06-06 22:26:20|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|113
1623018390000|2021-06-06 22:26:30|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|62
1623018420000|2021-06-06 22:27:00|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|19
1623018430000|2021-06-06 22:27:10|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|14
1623018440000|2021-06-06 22:27:20|4231.06|4230.46|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|74
1623018450000|2021-06-06 22:27:30|4231.06|4230.46|4231.81|4231.21|4231.81|4231.21|4231.06|4230.46|92
1623018460000|2021-06-06 22:27:40|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|60
1623018470000|2021-06-06 22:27:50|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|7
1623018480000|2021-06-06 22:28:00|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|38
1623018510000|2021-06-06 22:28:30|||||||||83
1623018530000|2021-06-06 22:28:50|4231.68|4231.08|4231.31|4230.71|4231.68|4231.08|4231.31|4230.71|27
1623018570000|2021-06-06 22:29:30|||||||||3
1623018610000|2021-06-06 22:30:10|||||||||14
1623018620000|2021-06-06 22:30:20|||||||||2
1623018630000|2021-06-06 22:30:30|||||||||1
1623018640000|2021-06-06 22:30:40|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|8
1623018650000|2021-06-06 22:30:50|||||||||4
1623018660000|2021-06-06 22:31:00|||||||||2
1623018690000|2021-06-06 22:31:30|||||||||1
1623018700000|2021-06-06 22:31:40|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|45
1623018750000|2021-06-06 22:32:30|||||||||13
1623018780000|2021-06-06 22:33:00|||||||||6
1623018790000|2021-06-06 22:33:10|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|9
1623018810000|2021-06-06 22:33:30|||||||||2
1623018820000|2021-06-06 22:33:40|||||||||2
1623018830000|2021-06-06 22:33:50|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|12
1623018840000|2021-06-06 22:34:00|4231.18|4230.58|4231.06|4230.46|4231.31|4230.71|4231.06|4230.46|5
1623018850000|2021-06-06 22:34:10|4231.18|4230.58|4231.18|4230.58|4231.18|4230.58|4231.06|4230.46|5
1623018860000|2021-06-06 22:34:20|4231.31|4230.71|4231.06|4230.46|4231.31|4230.71|4231.06|4230.46|12
1623018910000|2021-06-06 22:35:10|||||||||5
1623018930000|2021-06-06 22:35:30|||||||||2
1623018940000|2021-06-06 22:35:40|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|24
1623018980000|2021-06-06 22:36:20|4230.68|4230.08|4230.43|4229.83|4230.68|4230.08|4230.31|4229.71|51
1623018990000|2021-06-06 22:36:30|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|19
1623019000000|2021-06-06 22:36:40|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|9
1623019010000|2021-06-06 22:36:50|||||||||4
1623019020000|2021-06-06 22:37:00|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|11
1623019080000|2021-06-06 22:38:00|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|33
1623019090000|2021-06-06 22:38:10|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|6
1623019100000|2021-06-06 22:38:20|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|4
1623019110000|2021-06-06 22:38:30|4230.43|4229.83|4230.43|4229.83|4230.43|4229.83|4230.31|4229.71|10
1623019120000|2021-06-06 22:38:40|4230.56|4229.96|4230.31|4229.71|4230.56|4229.96|4230.31|4229.71|9
1623019160000|2021-06-06 22:39:20|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|14
1623019170000|2021-06-06 22:39:30|4230.18|4229.58|4229.81|4229.21|4230.31|4229.71|4229.56|4228.96|130
1623019180000|2021-06-06 22:39:40|||||||||5
1623019200000|2021-06-06 22:40:00|||||||||3
1623019210000|2021-06-06 22:40:10|||||||||2
1623019220000|2021-06-06 22:40:20|4230.06|4229.46|4230.31|4229.71|4230.31|4229.71|4230.06|4229.46|17
1623019230000|2021-06-06 22:40:30|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|18
1623019260000|2021-06-06 22:41:00|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.06|4229.46|13
1623019270000|2021-06-06 22:41:10|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|5
1623019290000|2021-06-06 22:41:30|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|9
1623019310000|2021-06-06 22:41:50|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|12
1623019320000|2021-06-06 22:42:00|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.31|4228.71|53
1623019330000|2021-06-06 22:42:10|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.31|4228.71|6
1623019350000|2021-06-06 22:42:30|||||||||7
1623019360000|2021-06-06 22:42:40|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.56|4228.96|20
1623019370000|2021-06-06 22:42:50|4229.31|4228.71|4229.56|4228.96|4229.68|4229.08|4229.31|4228.71|42
1623019380000|2021-06-06 22:43:00|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|8
1623019390000|2021-06-06 22:43:10|||||||||3
1623019400000|2021-06-06 22:43:20|||||||||2
1623019420000|2021-06-06 22:43:40|4229.93|4229.33|4229.81|4229.21|4229.93|4229.33|4229.81|4229.21|14
1623019460000|2021-06-06 22:44:20|||||||||12
1623019500000|2021-06-06 22:45:00|4230.06|4229.46|4229.93|4229.33|4230.06|4229.46|4229.93|4229.33|18
1623019510000|2021-06-06 22:45:10|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4
1623019520000|2021-06-06 22:45:20|4229.93|4229.33|4229.93|4229.33|4229.93|4229.33|4229.81|4229.21|9
1623019530000|2021-06-06 22:45:30|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|0
1623019570000|2021-06-06 22:46:10|4230.31|4229.71|4230.81|4230.21|4230.81|4230.21|4230.31|4229.71|35
1623019610000|2021-06-06 22:46:50|||||||||4
1623019620000|2021-06-06 22:47:00|||||||||17
1623019630000|2021-06-06 22:47:10|||||||||5
1623019640000|2021-06-06 22:47:20|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4
1623019660000|2021-06-06 22:47:40|||||||||5
1623019670000|2021-06-06 22:47:50|4230.68|4230.08|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|7
1623019680000|2021-06-06 22:48:00|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.56|4229.96|2
1623019690000|2021-06-06 22:48:10|||||||||2
1623019700000|2021-06-06 22:48:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|7
1623019710000|2021-06-06 22:48:30|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.56|4229.96|0
1623019740000|2021-06-06 22:49:00|||||||||10
1623019750000|2021-06-06 22:49:10|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|7
1623019770000|2021-06-06 22:49:30|||||||||3
1623019780000|2021-06-06 22:49:40|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|14
1623019790000|2021-06-06 22:49:50|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|11
1623019800000|2021-06-06 22:50:00|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|9
1623019810000|2021-06-06 22:50:10|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|14
1623019820000|2021-06-06 22:50:20|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4
1623019850000|2021-06-06 22:50:50|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|12
1623019870000|2021-06-06 22:51:10|4230.43|4229.83|4230.68|4230.08|4230.81|4230.21|4230.43|4229.83|23
1623019880000|2021-06-06 22:51:20|4230.81|4230.21|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|8
1623019910000|2021-06-06 22:51:50|||||||||6
1623019930000|2021-06-06 22:52:10|||||||||20
1623019940000|2021-06-06 22:52:20|||||||||2
1623019950000|2021-06-06 22:52:30|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|11
1623019960000|2021-06-06 22:52:40|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|4
1623019980000|2021-06-06 22:53:00|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|4
1623019990000|2021-06-06 22:53:10|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|13
1623020020000|2021-06-06 22:53:40|||||||||3
1623020040000|2021-06-06 22:54:00|4230.56|4229.96|4230.31|4229.71|4230.56|4229.96|4230.31|4229.71|17
1623020050000|2021-06-06 22:54:10|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|9
1623020080000|2021-06-06 22:54:40|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|11
1623020120000|2021-06-06 22:55:20|||||||||10
1623020160000|2021-06-06 22:56:00|||||||||1
1623020170000|2021-06-06 22:56:10|||||||||1
1623020220000|2021-06-06 22:57:00|||||||||2
1623020230000|2021-06-06 22:57:10|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4
1623020240000|2021-06-06 22:57:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|8
1623020300000|2021-06-06 22:58:20|||||||||4
1623020330000|2021-06-06 22:58:50|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|16
1623020340000|2021-06-06 22:59:00|||||||||2
1623020400000|2021-06-06 23:00:00|4230.68|4230.08|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|21
1623020520000|2021-06-06 23:02:00|||||||||4
1623020560000|2021-06-06 23:02:40|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|28
1623020570000|2021-06-06 23:02:50|4230.18|4229.58|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|23
1623020580000|2021-06-06 23:03:00|||||||||2
1623020590000|2021-06-06 23:03:10|||||||||1
1623020600000|2021-06-06 23:03:20|||||||||6
1623020620000|2021-06-06 23:03:40|||||||||2
1623020630000|2021-06-06 23:03:50|4229.93|4229.33|4229.81|4229.21|4229.93|4229.33|4229.81|4229.21|24
1623020650000|2021-06-06 23:04:10|4230.06|4229.46|4230.31|4229.71|4230.31|4229.71|4230.06|4229.46|61
1623020660000|2021-06-06 23:04:20|4230.18|4229.58|4230.18|4229.58|4230.18|4229.58|4230.18|4229.58|5
1623020670000|2021-06-06 23:04:30|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|0
1623020700000|2021-06-06 23:05:00|||||||||6
1623020770000|2021-06-06 23:06:10|4230.06|4229.46|4230.31|4229.71|4230.31|4229.71|4230.06|4229.46|21
1623020780000|2021-06-06 23:06:20|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|2
1623020790000|2021-06-06 23:06:30|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|5
1623020810000|2021-06-06 23:06:50|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|16
1623020820000|2021-06-06 23:07:00|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|4
1623020840000|2021-06-06 23:07:20|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|4
1623020920000|2021-06-06 23:08:40|||||||||14
1623020940000|2021-06-06 23:09:00|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|14
1623020950000|2021-06-06 23:09:10|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|27
1623020960000|2021-06-06 23:09:20|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.56|4229.96|11
1623020990000|2021-06-06 23:09:50|||||||||3
1623021000000|2021-06-06 23:10:00|||||||||1
1623021030000|2021-06-06 23:10:30|||||||||3
1623021040000|2021-06-06 23:10:40|||||||||2
1623021050000|2021-06-06 23:10:50|||||||||1
1623021060000|2021-06-06 23:11:00|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|17
1623021070000|2021-06-06 23:11:10|4231.18|4230.58|4231.56|4230.96|4231.56|4230.96|4231.06|4230.46|67
1623021080000|2021-06-06 23:11:20|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|94
1623021100000|2021-06-06 23:11:40|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|24
1623021110000|2021-06-06 23:11:50|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|9
1623021130000|2021-06-06 23:12:10|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|24
1623021150000|2021-06-06 23:12:30|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|9
1623021160000|2021-06-06 23:12:40|||||||||2
1623021170000|2021-06-06 23:12:50|||||||||1
1623021180000|2021-06-06 23:13:00|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|7
1623021200000|2021-06-06 23:13:20|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|13
1623021250000|2021-06-06 23:14:10|||||||||8
1623021270000|2021-06-06 23:14:30|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|29
1623021280000|2021-06-06 23:14:40|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|74
1623021290000|2021-06-06 23:14:50|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|30
1623021300000|2021-06-06 23:15:00|4230.06|4229.46|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|11
1623021320000|2021-06-06 23:15:20|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|15
1623021350000|2021-06-06 23:15:50|4230.31|4229.71|4230.81|4230.21|4230.81|4230.21|4230.31|4229.71|28
1623021360000|2021-06-06 23:16:00|4231.06|4230.46|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|47
1623021370000|2021-06-06 23:16:10|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|16
1623021380000|2021-06-06 23:16:20|4230.93|4230.33|4230.81|4230.21|4230.93|4230.33|4230.81|4230.21|17
1623021390000|2021-06-06 23:16:30|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|14
1623021410000|2021-06-06 23:16:50|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|6
1623021420000|2021-06-06 23:17:00|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|26
1623021430000|2021-06-06 23:17:10|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|34
1623021440000|2021-06-06 23:17:20|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|30
1623021450000|2021-06-06 23:17:30|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|26
1623021460000|2021-06-06 23:17:40|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|32
1623021470000|2021-06-06 23:17:50|||||||||3
1623021480000|2021-06-06 23:18:00|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|10
1623021490000|2021-06-06 23:18:10|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|15
1623021500000|2021-06-06 23:18:20|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|3
1623021510000|2021-06-06 23:18:30|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|3
1623021530000|2021-06-06 23:18:50|4231.81|4231.21|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|19
1623021560000|2021-06-06 23:19:20|||||||||7
1623021570000|2021-06-06 23:19:30|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|13
1623021580000|2021-06-06 23:19:40|||||||||1
1623021590000|2021-06-06 23:19:50|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|4
1623021600000|2021-06-06 23:20:00|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|15
1623021610000|2021-06-06 23:20:10|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|5
1623021630000|2021-06-06 23:20:30|||||||||6
1623021640000|2021-06-06 23:20:40|||||||||1
1623021650000|2021-06-06 23:20:50|||||||||2
1623021660000|2021-06-06 23:21:00|||||||||46
1623021670000|2021-06-06 23:21:10|4231.56|4230.96|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|26
1623021680000|2021-06-06 23:21:20|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|5
1623021700000|2021-06-06 23:21:40|||||||||1
1623021710000|2021-06-06 23:21:50|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|22
1623021720000|2021-06-06 23:22:00|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|16
1623021730000|2021-06-06 23:22:10|||||||||3
1623021740000|2021-06-06 23:22:20|||||||||2
1623021760000|2021-06-06 23:22:40|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|9
1623021770000|2021-06-06 23:22:50|||||||||1
1623021790000|2021-06-06 23:23:10|4231.93|4231.33|4231.81|4231.21|4231.93|4231.33|4231.81|4231.21|37
1623021800000|2021-06-06 23:23:20|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4231.81|4231.21|43
1623021810000|2021-06-06 23:23:30|4231.93|4231.33|4232.06|4231.46|4232.06|4231.46|4231.81|4231.21|8
1623021820000|2021-06-06 23:23:40|4231.93|4231.33|4231.56|4230.96|4231.93|4231.33|4231.56|4230.96|24
1623021830000|2021-06-06 23:23:50|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|11
1623021840000|2021-06-06 23:24:00|4231.43|4230.83|4231.81|4231.21|4231.81|4231.21|4231.43|4230.83|17
1623021850000|2021-06-06 23:24:10|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|1
1623021890000|2021-06-06 23:24:50|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|9
1623021900000|2021-06-06 23:25:00|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|11
1623021910000|2021-06-06 23:25:10|||||||||1
1623021930000|2021-06-06 23:25:30|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|11
1623021970000|2021-06-06 23:26:10|4231.93|4231.33|4231.81|4231.21|4232.06|4231.46|4231.81|4231.21|38
1623022000000|2021-06-06 23:26:40|||||||||3
1623022010000|2021-06-06 23:26:50|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|29
1623022020000|2021-06-06 23:27:00|4231.43|4230.83|4231.81|4231.21|4231.81|4231.21|4231.31|4230.71|38
1623022030000|2021-06-06 23:27:10|4231.68|4231.08|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|9
1623022060000|2021-06-06 23:27:40|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|10
1623022070000|2021-06-06 23:27:50|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|10
1623022090000|2021-06-06 23:28:10|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|8
1623022110000|2021-06-06 23:28:30|||||||||2
1623022130000|2021-06-06 23:28:50|||||||||23
1623022170000|2021-06-06 23:29:30|||||||||4
1623022190000|2021-06-06 23:29:50|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|8
1623022200000|2021-06-06 23:30:00|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|34
1623022230000|2021-06-06 23:30:30|4231.68|4231.08|4231.31|4230.71|4231.68|4231.08|4231.31|4230.71|20
1623022240000|2021-06-06 23:30:40|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|10
1623022260000|2021-06-06 23:31:00|4231.56|4230.96|4231.06|4230.46|4231.56|4230.96|4231.06|4230.46|39
1623022270000|2021-06-06 23:31:10|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|39
1623022280000|2021-06-06 23:31:20|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|2
1623022290000|2021-06-06 23:31:30|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|10
1623022300000|2021-06-06 23:31:40|4231.81|4231.21|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|28
1623022310000|2021-06-06 23:31:50|||||||||1
1623022320000|2021-06-06 23:32:00|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|20
1623022360000|2021-06-06 23:32:40|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|19
1623022370000|2021-06-06 23:32:50|4231.31|4230.71|4231.06|4230.46|4231.31|4230.71|4231.06|4230.46|24
1623022380000|2021-06-06 23:33:00|4231.31|4230.71|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|28
1623022390000|2021-06-06 23:33:10|||||||||1
1623022450000|2021-06-06 23:34:10|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|17
1623022490000|2021-06-06 23:34:50|4231.18|4230.58|4231.56|4230.96|4231.56|4230.96|4231.18|4230.58|24
1623022500000|2021-06-06 23:35:00|4231.81|4231.21|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|7
1623022520000|2021-06-06 23:35:20|||||||||3
1623022550000|2021-06-06 23:35:50|4231.81|4231.21|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|6
1623022560000|2021-06-06 23:36:00|||||||||1
1623022620000|2021-06-06 23:37:00|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|16
1623022640000|2021-06-06 23:37:20|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|13
1623022670000|2021-06-06 23:37:50|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4
1623022690000|2021-06-06 23:38:10|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|20
1623022700000|2021-06-06 23:38:20|||||||||1
1623022710000|2021-06-06 23:38:30|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|26
1623022740000|2021-06-06 23:39:00|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|14
1623022750000|2021-06-06 23:39:10|||||||||3
1623022770000|2021-06-06 23:39:30|||||||||6
1623022790000|2021-06-06 23:39:50|||||||||2
1623022800000|2021-06-06 23:40:00|4231.56|4230.96|4231.43|4230.83|4231.56|4230.96|4231.31|4230.71|21
1623022810000|2021-06-06 23:40:10|4231.31|4230.71|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|0
1623022840000|2021-06-06 23:40:40|||||||||3
1623022850000|2021-06-06 23:40:50|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|16
1623022860000|2021-06-06 23:41:00|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|10
1623022870000|2021-06-06 23:41:10|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|23
1623022890000|2021-06-06 23:41:30|||||||||3
1623022900000|2021-06-06 23:41:40|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|17
1623022910000|2021-06-06 23:41:50|4231.43|4230.83|4231.81|4231.21|4231.81|4231.21|4231.43|4230.83|43
1623022920000|2021-06-06 23:42:00|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|12
1623022940000|2021-06-06 23:42:20|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|21
1623022950000|2021-06-06 23:42:30|4231.68|4231.08|4231.68|4231.08|4231.68|4231.08|4231.68|4231.08|0
1623022960000|2021-06-06 23:42:40|4231.56|4230.96|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|8
1623022970000|2021-06-06 23:42:50|||||||||20
1623022980000|2021-06-06 23:43:00|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|57
1623023010000|2021-06-06 23:43:30|4231.06|4230.46|4231.18|4230.58|4231.18|4230.58|4231.06|4230.46|59
1623023020000|2021-06-06 23:43:40|4231.06|4230.46|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|5
1623023030000|2021-06-06 23:43:50|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|22
1623023040000|2021-06-06 23:44:00|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|56
1623023060000|2021-06-06 23:44:20|4231.18|4230.58|4231.18|4230.58|4231.18|4230.58|4231.18|4230.58|6
1623023070000|2021-06-06 23:44:30|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|1
1623023090000|2021-06-06 23:44:50|||||||||1
1623023100000|2021-06-06 23:45:00|4230.81|4230.21|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|82
1623023110000|2021-06-06 23:45:10|||||||||4
1623023120000|2021-06-06 23:45:20|4230.56|4229.96|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|21
1623023130000|2021-06-06 23:45:30|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|79
1623023140000|2021-06-06 23:45:40|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.43|4229.83|37
1623023150000|2021-06-06 23:45:50|||||||||1
1623023160000|2021-06-06 23:46:00|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|7
1623023170000|2021-06-06 23:46:10|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|18
1623023180000|2021-06-06 23:46:20|4231.06|4230.46|4230.93|4230.33|4231.06|4230.46|4230.93|4230.33|38
1623023190000|2021-06-06 23:46:30|4231.06|4230.46|4230.56|4229.96|4231.06|4230.46|4230.56|4229.96|17
1623023200000|2021-06-06 23:46:40|||||||||26
1623023210000|2021-06-06 23:46:50|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|5
1623023240000|2021-06-06 23:47:20|4230.43|4229.83|4230.81|4230.21|4230.81|4230.21|4230.43|4229.83|28
1623023280000|2021-06-06 23:48:00|4230.68|4230.08|4230.68|4230.08|4230.68|4230.08|4230.56|4229.96|9
1623023290000|2021-06-06 23:48:10|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|12
1623023310000|2021-06-06 23:48:30|4230.68|4230.08|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|10
1623023330000|2021-06-06 23:48:50|||||||||10
1623023350000|2021-06-06 23:49:10|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|6
1623023360000|2021-06-06 23:49:20|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.56|4229.96|7
1623023370000|2021-06-06 23:49:30|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|3
1623023380000|2021-06-06 23:49:40|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|10
1623023390000|2021-06-06 23:49:50|4230.93|4230.33|4230.93|4230.33|4230.93|4230.33|4230.93|4230.33|17
1623023400000|2021-06-06 23:50:00|4230.81|4230.21|4230.93|4230.33|4231.31|4230.71|4230.81|4230.21|77
1623023410000|2021-06-06 23:50:10|4231.06|4230.46|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|14
1623023420000|2021-06-06 23:50:20|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|20
1623023430000|2021-06-06 23:50:30|||||||||14
1623023440000|2021-06-06 23:50:40|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|33
1623023450000|2021-06-06 23:50:50|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|7
1623023460000|2021-06-06 23:51:00|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|37
1623023470000|2021-06-06 23:51:10|4231.18|4230.58|4231.06|4230.46|4231.31|4230.71|4231.06|4230.46|13
1623023480000|2021-06-06 23:51:20|4231.18|4230.58|4231.06|4230.46|4231.31|4230.71|4231.06|4230.46|15
1623023490000|2021-06-06 23:51:30|4231.18|4230.58|4231.31|4230.71|4231.56|4230.96|4231.18|4230.58|27
1623023500000|2021-06-06 23:51:40|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|21
1623023510000|2021-06-06 23:51:50|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|6
1623023520000|2021-06-06 23:52:00|4231.31|4230.71|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|28
1623023530000|2021-06-06 23:52:10|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|11
1623023550000|2021-06-06 23:52:30|||||||||4
1623023560000|2021-06-06 23:52:40|||||||||2
1623023570000|2021-06-06 23:52:50|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|22
1623023610000|2021-06-06 23:53:30|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|74
1623023620000|2021-06-06 23:53:40|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|20
1623023640000|2021-06-06 23:54:00|||||||||4
1623023650000|2021-06-06 23:54:10|||||||||7
1623023680000|2021-06-06 23:54:40|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|31
1623023690000|2021-06-06 23:54:50|4231.43|4230.83|4231.43|4230.83|4231.56|4230.96|4231.31|4230.71|13
1623023700000|2021-06-06 23:55:00|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|7
1623023710000|2021-06-06 23:55:10|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|6
1623023720000|2021-06-06 23:55:20|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|3
1623023730000|2021-06-06 23:55:30|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|31
1623023740000|2021-06-06 23:55:40|||||||||8
1623023750000|2021-06-06 23:55:50|4231.56|4230.96|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|17
1623023760000|2021-06-06 23:56:00|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|24
1623023770000|2021-06-06 23:56:10|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|12
1623023780000|2021-06-06 23:56:20|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|18
1623023790000|2021-06-06 23:56:30|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|18
1623023800000|2021-06-06 23:56:40|||||||||12
1623023810000|2021-06-06 23:56:50|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4231.93|4231.33|19
1623023820000|2021-06-06 23:57:00|4231.93|4231.33|4231.81|4231.21|4232.06|4231.46|4231.81|4231.21|20
1623023830000|2021-06-06 23:57:10|||||||||3
1623023840000|2021-06-06 23:57:20|4231.93|4231.33|4231.81|4231.21|4231.93|4231.33|4231.81|4231.21|10
1623023850000|2021-06-06 23:57:30|||||||||2
1623023860000|2021-06-06 23:57:40|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|11
1623023870000|2021-06-06 23:57:50|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|9
1623023890000|2021-06-06 23:58:10|4231.68|4231.08|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|14
1623023900000|2021-06-06 23:58:20|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|26
1623023910000|2021-06-06 23:58:30|||||||||17
1623023920000|2021-06-06 23:58:40|4231.56|4230.96|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|18
1623023930000|2021-06-06 23:58:50|4231.43|4230.83|4231.43|4230.83|4231.56|4230.96|4231.31|4230.71|18
1623023940000|2021-06-06 23:59:00|4231.31|4230.71|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|15
1623023950000|2021-06-06 23:59:10|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|8
1623023960000|2021-06-06 23:59:20|4230.93|4230.33|4231.31|4230.71|4231.31|4230.71|4230.93|4230.33|64
1623023970000|2021-06-06 23:59:30|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|12
1623023980000|2021-06-06 23:59:40|4231.43|4230.83|4231.18|4230.58|4231.43|4230.83|4231.18|4230.58|11
1623023990000|2021-06-06 23:59:50|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|15
1623024000000|2021-06-07 00:00:00|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|43
1623024010000|2021-06-07 00:00:10|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.06|4230.46|30
1623024020000|2021-06-07 00:00:20|4231.43|4230.83|4231.06|4230.46|4231.56|4230.96|4231.06|4230.46|31
1623024030000|2021-06-07 00:00:30|4230.93|4230.33|4230.68|4230.08|4230.93|4230.33|4230.31|4229.71|68
1623024040000|2021-06-07 00:00:40|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|54
1623024050000|2021-06-07 00:00:50|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|70
1623024060000|2021-06-07 00:01:00|4230.56|4229.96|4229.93|4229.33|4230.56|4229.96|4229.81|4229.21|159
1623024070000|2021-06-07 00:01:10|4230.06|4229.46|4230.31|4229.71|4230.31|4229.71|4230.06|4229.46|18
1623024080000|2021-06-07 00:01:20|4230.43|4229.83|4229.81|4229.21|4230.43|4229.83|4229.81|4229.21|64
1623024090000|2021-06-07 00:01:30|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|36
1623024100000|2021-06-07 00:01:40|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|6
1623024110000|2021-06-07 00:01:50|4230.06|4229.46|4229.56|4228.96|4230.06|4229.46|4229.56|4228.96|60
1623024120000|2021-06-07 00:02:00|4229.43|4228.83|4229.43|4228.83|4229.43|4228.83|4229.06|4228.46|132
1623024130000|2021-06-07 00:02:10|4229.56|4228.96|4229.31|4228.71|4229.56|4228.96|4229.31|4228.71|24
1623024140000|2021-06-07 00:02:20|4229.43|4228.83|4228.31|4227.71|4229.56|4228.96|4228.31|4227.71|440
1623024150000|2021-06-07 00:02:30|4227.81|4227.21|4227.06|4226.46|4227.81|4227.21|4226.81|4226.21|400
1623024160000|2021-06-07 00:02:40|4226.93|4226.33|4227.31|4226.71|4227.31|4226.71|4226.81|4226.21|130
1623024170000|2021-06-07 00:02:50|4227.06|4226.46|4226.06|4225.46|4227.06|4226.46|4225.56|4224.96|596
1623024180000|2021-06-07 00:03:00|4226.31|4225.71|4226.81|4226.21|4227.06|4226.46|4226.31|4225.71|201
1623024190000|2021-06-07 00:03:10|4226.93|4226.33|4227.31|4226.71|4227.31|4226.71|4226.81|4226.21|195
1623024200000|2021-06-07 00:03:20|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|77
1623024210000|2021-06-07 00:03:30|4227.43|4226.83|4227.43|4226.83|4227.81|4227.21|4227.06|4226.46|149
1623024220000|2021-06-07 00:03:40|4227.56|4226.96|4227.56|4226.96|4227.81|4227.21|4227.31|4226.71|25
1623024230000|2021-06-07 00:03:50|4227.43|4226.83|4227.06|4226.46|4227.43|4226.83|4226.81|4226.21|161
1623024240000|2021-06-07 00:04:00|4226.93|4226.33|4226.56|4225.96|4226.93|4226.33|4226.31|4225.71|110
1623024250000|2021-06-07 00:04:10|4226.68|4226.08|4226.81|4226.21|4226.81|4226.21|4226.56|4225.96|45
1623024260000|2021-06-07 00:04:20|4226.68|4226.08|4226.56|4225.96|4226.81|4226.21|4226.56|4225.96|18
1623024270000|2021-06-07 00:04:30|4226.68|4226.08|4227.31|4226.71|4227.31|4226.71|4226.56|4225.96|148
1623024280000|2021-06-07 00:04:40|4227.18|4226.58|4227.06|4226.46|4227.31|4226.71|4227.06|4226.46|31
1623024290000|2021-06-07 00:04:50|4226.93|4226.33|4227.31|4226.71|4227.31|4226.71|4226.93|4226.33|10
1623024300000|2021-06-07 00:05:00|4227.06|4226.46|4227.56|4226.96|4227.56|4226.96|4227.06|4226.46|43
1623024310000|2021-06-07 00:05:10|4227.81|4227.21|4227.56|4226.96|4227.81|4227.21|4227.43|4226.83|52
1623024320000|2021-06-07 00:05:20|4227.43|4226.83|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|22
1623024330000|2021-06-07 00:05:30|4227.68|4227.08|4227.56|4226.96|4227.81|4227.21|4227.56|4226.96|10
1623024340000|2021-06-07 00:05:40|4227.81|4227.21|4227.93|4227.33|4228.06|4227.46|4227.56|4226.96|53
1623024350000|2021-06-07 00:05:50|4228.06|4227.46|4227.93|4227.33|4228.06|4227.46|4227.81|4227.21|27
1623024360000|2021-06-07 00:06:00|4228.06|4227.46|4227.56|4226.96|4228.06|4227.46|4227.56|4226.96|36
1623024370000|2021-06-07 00:06:10|4227.81|4227.21|4228.56|4227.96|4228.56|4227.96|4227.81|4227.21|101
1623024380000|2021-06-07 00:06:20|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.06|4227.46|17
1623024390000|2021-06-07 00:06:30|4228.43|4227.83|4228.81|4228.21|4228.81|4228.21|4228.31|4227.71|90
1623024400000|2021-06-07 00:06:40|4229.06|4228.46|4229.81|4229.21|4229.81|4229.21|4229.06|4228.46|126
1623024410000|2021-06-07 00:06:50|4229.68|4229.08|4229.43|4228.83|4229.81|4229.21|4229.31|4228.71|55
1623024420000|2021-06-07 00:07:00|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.31|4228.71|19
1623024430000|2021-06-07 00:07:10|4229.68|4229.08|4229.81|4229.21|4230.18|4229.58|4229.56|4228.96|99
1623024440000|2021-06-07 00:07:20|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|36
1623024450000|2021-06-07 00:07:30|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4229.81|4229.21|70
1623024460000|2021-06-07 00:07:40|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|87
1623024470000|2021-06-07 00:07:50|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|14
1623024480000|2021-06-07 00:08:00|||||||||8
1623024490000|2021-06-07 00:08:10|||||||||16
1623024500000|2021-06-07 00:08:20|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|33
1623024510000|2021-06-07 00:08:30|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.56|4228.96|30
1623024520000|2021-06-07 00:08:40|4229.56|4228.96|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|33
1623024530000|2021-06-07 00:08:50|4229.43|4228.83|4229.81|4229.21|4229.81|4229.21|4229.31|4228.71|31
1623024540000|2021-06-07 00:09:00|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|17
1623024550000|2021-06-07 00:09:10|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|13
1623024560000|2021-06-07 00:09:20|4229.68|4229.08|4229.68|4229.08|4229.81|4229.21|4229.56|4228.96|21
1623024570000|2021-06-07 00:09:30|4229.56|4228.96|4229.81|4229.21|4230.06|4229.46|4229.56|4228.96|44
1623024580000|2021-06-07 00:09:40|4229.68|4229.08|4229.68|4229.08|4229.81|4229.21|4229.56|4228.96|26
1623024590000|2021-06-07 00:09:50|4229.56|4228.96|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|18
1623024600000|2021-06-07 00:10:00|4229.68|4229.08|4229.06|4228.46|4229.68|4229.08|4229.06|4228.46|61
1623024610000|2021-06-07 00:10:10|4229.18|4228.58|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|26
1623024620000|2021-06-07 00:10:20|4228.81|4228.21|4228.43|4227.83|4228.93|4228.33|4228.43|4227.83|61
1623024630000|2021-06-07 00:10:30|4228.56|4227.96|4228.31|4227.71|4228.56|4227.96|4228.06|4227.46|36
1623024640000|2021-06-07 00:10:40|||||||||8
1623024650000|2021-06-07 00:10:50|4228.18|4227.58|4228.56|4227.96|4228.68|4228.08|4228.18|4227.58|59
1623024660000|2021-06-07 00:11:00|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.31|4227.71|53
1623024670000|2021-06-07 00:11:10|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4228.81|4228.21|27
1623024680000|2021-06-07 00:11:20|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.56|4227.96|22
1623024690000|2021-06-07 00:11:30|4228.68|4228.08|4228.68|4228.08|4228.81|4228.21|4228.56|4227.96|28
1623024700000|2021-06-07 00:11:40|4228.81|4228.21|4229.31|4228.71|4229.31|4228.71|4228.56|4227.96|102
1623024710000|2021-06-07 00:11:50|4229.06|4228.46|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|26
1623024720000|2021-06-07 00:12:00|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.18|4228.58|23
1623024730000|2021-06-07 00:12:10|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|29
1623024740000|2021-06-07 00:12:20|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.56|4228.96|6
1623024750000|2021-06-07 00:12:30|4229.81|4229.21|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|22
1623024760000|2021-06-07 00:12:40|4229.68|4229.08|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|21
1623024770000|2021-06-07 00:12:50|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|10
1623024780000|2021-06-07 00:13:00|4229.43|4228.83|4229.31|4228.71|4229.43|4228.83|4229.31|4228.71|4
1623024790000|2021-06-07 00:13:10|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|15
1623024800000|2021-06-07 00:13:20|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|5
1623024810000|2021-06-07 00:13:30|4228.93|4228.33|4229.06|4228.46|4229.06|4228.46|4228.93|4228.33|6
1623024820000|2021-06-07 00:13:40|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|9
1623024830000|2021-06-07 00:13:50|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|14
1623024840000|2021-06-07 00:14:00|4228.93|4228.33|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|16
1623024850000|2021-06-07 00:14:10|||||||||13
1623024860000|2021-06-07 00:14:20|4228.68|4228.08|4228.56|4227.96|4228.68|4228.08|4228.31|4227.71|34
1623024870000|2021-06-07 00:14:30|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|73
1623024880000|2021-06-07 00:14:40|4228.18|4227.58|4227.56|4226.96|4228.18|4227.58|4227.56|4226.96|19
1623024890000|2021-06-07 00:14:50|4227.68|4227.08|4227.81|4227.21|4227.81|4227.21|4227.56|4226.96|31
1623024900000|2021-06-07 00:15:00|4228.06|4227.46|4227.81|4227.21|4228.06|4227.46|4227.81|4227.21|43
1623024910000|2021-06-07 00:15:10|4227.56|4226.96|4228.06|4227.46|4228.31|4227.71|4227.56|4226.96|66
1623024920000|2021-06-07 00:15:20|4227.93|4227.33|4227.81|4227.21|4228.06|4227.46|4227.81|4227.21|12
1623024930000|2021-06-07 00:15:30|4228.06|4227.46|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|31
1623024940000|2021-06-07 00:15:40|4228.31|4227.71|4228.06|4227.46|4228.56|4227.96|4228.06|4227.46|48
1623024950000|2021-06-07 00:15:50|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|3
1623024960000|2021-06-07 00:16:00|4228.43|4227.83|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|112
1623024970000|2021-06-07 00:16:10|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|8
1623024980000|2021-06-07 00:16:20|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|13
1623024990000|2021-06-07 00:16:30|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|15
1623025000000|2021-06-07 00:16:40|4228.18|4227.58|4228.43|4227.83|4228.43|4227.83|4228.06|4227.46|12
1623025010000|2021-06-07 00:16:50|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|22
1623025020000|2021-06-07 00:17:00|4228.18|4227.58|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|16
1623025030000|2021-06-07 00:17:10|4227.81|4227.21|4227.81|4227.21|4227.93|4227.33|4227.81|4227.21|16
1623025040000|2021-06-07 00:17:20|4227.93|4227.33|4228.06|4227.46|4228.31|4227.71|4227.93|4227.33|24
1623025060000|2021-06-07 00:17:40|4227.81|4227.21|4228.06|4227.46|4228.06|4227.46|4227.81|4227.21|25
1623025070000|2021-06-07 00:17:50|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|36
1623025080000|2021-06-07 00:18:00|4228.18|4227.58|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|20
1623025090000|2021-06-07 00:18:10|4228.31|4227.71|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|11
1623025100000|2021-06-07 00:18:20|4228.18|4227.58|4227.81|4227.21|4228.18|4227.58|4227.81|4227.21|7
1623025110000|2021-06-07 00:18:30|4227.56|4226.96|4227.56|4226.96|4227.68|4227.08|4227.56|4226.96|9
1623025120000|2021-06-07 00:18:40|4227.68|4227.08|4227.81|4227.21|4227.81|4227.21|4227.68|4227.08|5
1623025130000|2021-06-07 00:18:50|4227.68|4227.08|4227.31|4226.71|4227.68|4227.08|4227.31|4226.71|31
1623025140000|2021-06-07 00:19:00|4227.06|4226.46|4227.06|4226.46|4227.31|4226.71|4226.81|4226.21|68
1623025150000|2021-06-07 00:19:10|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|4226.06|4225.46|163
1623025160000|2021-06-07 00:19:20|4226.31|4225.71|4226.56|4225.96|4226.56|4225.96|4226.31|4225.71|45
1623025170000|2021-06-07 00:19:30|4226.43|4225.83|4226.31|4225.71|4226.56|4225.96|4226.06|4225.46|35
1623025180000|2021-06-07 00:19:40|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|49
1623025190000|2021-06-07 00:19:50|4226.18|4225.58|4226.43|4225.83|4226.43|4225.83|4226.06|4225.46|20
1623025200000|2021-06-07 00:20:00|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4225.81|4225.21|71
1623025210000|2021-06-07 00:20:10|4226.31|4225.71|4225.81|4225.21|4226.31|4225.71|4225.81|4225.21|146
1623025220000|2021-06-07 00:20:20|4225.68|4225.08|4225.93|4225.33|4226.06|4225.46|4225.56|4224.96|35
1623025230000|2021-06-07 00:20:30|4225.81|4225.21|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|21
1623025240000|2021-06-07 00:20:40|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|30
1623025250000|2021-06-07 00:20:50|||||||||6
1623025260000|2021-06-07 00:21:00|4225.81|4225.21|4225.56|4224.96|4226.06|4225.46|4225.31|4224.71|102
1623025270000|2021-06-07 00:21:10|4225.81|4225.21|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|48
1623025280000|2021-06-07 00:21:20|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|70
1623025290000|2021-06-07 00:21:30|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|32
1623025300000|2021-06-07 00:21:40|||||||||13
1623025310000|2021-06-07 00:21:50|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|28
1623025320000|2021-06-07 00:22:00|4225.43|4224.83|4224.81|4224.21|4225.56|4224.96|4224.56|4223.96|196
1623025330000|2021-06-07 00:22:10|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.56|4223.96|93
1623025340000|2021-06-07 00:22:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|32
1623025350000|2021-06-07 00:22:30|||||||||28
1623025360000|2021-06-07 00:22:40|||||||||9
1623025370000|2021-06-07 00:22:50|4224.81|4224.21|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|43
1623025380000|2021-06-07 00:23:00|4224.68|4224.08|4224.43|4223.83|4224.68|4224.08|4224.31|4223.71|134
1623025390000|2021-06-07 00:23:10|4224.31|4223.71|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|35
1623025400000|2021-06-07 00:23:20|4224.31|4223.71|4225.06|4224.46|4225.06|4224.46|4224.31|4223.71|28
1623025410000|2021-06-07 00:23:30|||||||||8
1623025420000|2021-06-07 00:23:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|24
1623025430000|2021-06-07 00:23:50|||||||||2
1623025440000|2021-06-07 00:24:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|25
1623025450000|2021-06-07 00:24:10|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4224.81|4224.21|34
1623025460000|2021-06-07 00:24:20|||||||||5
1623025470000|2021-06-07 00:24:30|4225.18|4224.58|4225.18|4224.58|4225.18|4224.58|4225.06|4224.46|21
1623025480000|2021-06-07 00:24:40|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|5
1623025490000|2021-06-07 00:24:50|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|6
1623025500000|2021-06-07 00:25:00|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|7
1623025510000|2021-06-07 00:25:10|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|37
1623025520000|2021-06-07 00:25:20|4225.18|4224.58|4224.56|4223.96|4225.18|4224.58|4224.56|4223.96|88
1623025530000|2021-06-07 00:25:30|||||||||38
1623025540000|2021-06-07 00:25:40|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|21
1623025550000|2021-06-07 00:25:50|4224.81|4224.21|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|54
1623025560000|2021-06-07 00:26:00|4224.43|4223.83|4224.56|4223.96|4224.81|4224.21|4224.31|4223.71|141
1623025580000|2021-06-07 00:26:20|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|98
1623025590000|2021-06-07 00:26:30|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|7
1623025600000|2021-06-07 00:26:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|22
1623025610000|2021-06-07 00:26:50|4224.93|4224.33|4225.31|4224.71|4225.31|4224.71|4224.93|4224.33|14
1623025630000|2021-06-07 00:27:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|24
1623025640000|2021-06-07 00:27:20|||||||||5
1623025650000|2021-06-07 00:27:30|4224.81|4224.21|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|21
1623025660000|2021-06-07 00:27:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|5
1623025670000|2021-06-07 00:27:50|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|40
1623025680000|2021-06-07 00:28:00|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|12
1623025690000|2021-06-07 00:28:10|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|25
1623025700000|2021-06-07 00:28:20|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|9
1623025710000|2021-06-07 00:28:30|||||||||16
1623025730000|2021-06-07 00:28:50|||||||||22
1623025740000|2021-06-07 00:29:00|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|13
1623025750000|2021-06-07 00:29:10|4226.06|4225.46|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|107
1623025760000|2021-06-07 00:29:20|4225.56|4224.96|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|44
1623025770000|2021-06-07 00:29:30|||||||||3
1623025780000|2021-06-07 00:29:40|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|8
1623025790000|2021-06-07 00:29:50|||||||||3
1623025800000|2021-06-07 00:30:00|4225.43|4224.83|4225.06|4224.46|4225.56|4224.96|4224.81|4224.21|52
1623025810000|2021-06-07 00:30:10|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|28
1623025820000|2021-06-07 00:30:20|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|70
1623025830000|2021-06-07 00:30:30|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|68
1623025840000|2021-06-07 00:30:40|4225.68|4225.08|4225.68|4225.08|4225.81|4225.21|4225.56|4224.96|52
1623025850000|2021-06-07 00:30:50|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|57
1623025860000|2021-06-07 00:31:00|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|15
1623025870000|2021-06-07 00:31:10|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|14
1623025880000|2021-06-07 00:31:20|4225.06|4224.46|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|26
1623025890000|2021-06-07 00:31:30|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|10
1623025900000|2021-06-07 00:31:40|4225.18|4224.58|4224.81|4224.21|4225.18|4224.58|4224.81|4224.21|31
1623025910000|2021-06-07 00:31:50|||||||||3
1623025920000|2021-06-07 00:32:00|||||||||5
1623025930000|2021-06-07 00:32:10|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|5
1623025940000|2021-06-07 00:32:20|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|49
1623025950000|2021-06-07 00:32:30|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|46
1623025960000|2021-06-07 00:32:40|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|55
1623025970000|2021-06-07 00:32:50|4225.18|4224.58|4225.06|4224.46|4225.43|4224.83|4225.06|4224.46|70
1623025980000|2021-06-07 00:33:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|22
1623025990000|2021-06-07 00:33:10|||||||||6
1623026010000|2021-06-07 00:33:30|||||||||4
1623026020000|2021-06-07 00:33:40|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|15
1623026030000|2021-06-07 00:33:50|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|16
1623026040000|2021-06-07 00:34:00|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|6
1623026050000|2021-06-07 00:34:10|4225.68|4225.08|4226.06|4225.46|4226.06|4225.46|4225.68|4225.08|41
1623026060000|2021-06-07 00:34:20|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|93
1623026070000|2021-06-07 00:34:30|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4225.81|4225.21|78
1623026080000|2021-06-07 00:34:40|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|32
1623026090000|2021-06-07 00:34:50|4225.93|4225.33|4226.31|4225.71|4226.43|4225.83|4225.81|4225.21|167
1623026100000|2021-06-07 00:35:00|4226.06|4225.46|4226.31|4225.71|4226.56|4225.96|4226.06|4225.46|78
1623026110000|2021-06-07 00:35:10|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|26
1623026120000|2021-06-07 00:35:20|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|16
1623026130000|2021-06-07 00:35:30|4225.81|4225.21|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|22
1623026140000|2021-06-07 00:35:40|||||||||3
1623026150000|2021-06-07 00:35:50|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|26
1623026160000|2021-06-07 00:36:00|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|49
1623026170000|2021-06-07 00:36:10|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|13
1623026180000|2021-06-07 00:36:20|||||||||12
1623026190000|2021-06-07 00:36:30|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|13
1623026200000|2021-06-07 00:36:40|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|24
1623026210000|2021-06-07 00:36:50|||||||||41
1623026220000|2021-06-07 00:37:00|||||||||12
1623026230000|2021-06-07 00:37:10|||||||||63
1623026240000|2021-06-07 00:37:20|||||||||1
1623026260000|2021-06-07 00:37:40|4225.43|4224.83|4225.43|4224.83|4225.56|4224.96|4225.43|4224.83|89
1623026270000|2021-06-07 00:37:50|4225.31|4224.71|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|29
1623026280000|2021-06-07 00:38:00|||||||||4
1623026290000|2021-06-07 00:38:10|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|24
1623026300000|2021-06-07 00:38:20|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|16
1623026320000|2021-06-07 00:38:40|||||||||1
1623026350000|2021-06-07 00:39:10|||||||||4
1623026360000|2021-06-07 00:39:20|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|16
1623026370000|2021-06-07 00:39:30|||||||||1
1623026380000|2021-06-07 00:39:40|4225.81|4225.21|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|16
1623026390000|2021-06-07 00:39:50|||||||||7
1623026400000|2021-06-07 00:40:00|4225.81|4225.21|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|16
1623026420000|2021-06-07 00:40:20|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|19
1623026430000|2021-06-07 00:40:30|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|21
1623026440000|2021-06-07 00:40:40|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|0
1623026470000|2021-06-07 00:41:10|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|21
1623026480000|2021-06-07 00:41:20|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|17
1623026490000|2021-06-07 00:41:30|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|27
1623026500000|2021-06-07 00:41:40|||||||||1
1623026510000|2021-06-07 00:41:50|4225.93|4225.33|4225.93|4225.33|4226.06|4225.46|4225.81|4225.21|50
1623026520000|2021-06-07 00:42:00|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|20
1623026530000|2021-06-07 00:42:10|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|7
1623026540000|2021-06-07 00:42:20|4225.93|4225.33|4225.93|4225.33|4225.93|4225.33|4225.93|4225.33|6
1623026550000|2021-06-07 00:42:30|4225.81|4225.21|4225.56|4224.96|4225.93|4225.33|4225.56|4224.96|17
1623026560000|2021-06-07 00:42:40|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|12
1623026570000|2021-06-07 00:42:50|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|10
1623026580000|2021-06-07 00:43:00|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|5
1623026590000|2021-06-07 00:43:10|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|1
1623026600000|2021-06-07 00:43:20|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|33
1623026610000|2021-06-07 00:43:30|4226.31|4225.71|4226.56|4225.96|4226.56|4225.96|4226.31|4225.71|107
1623026620000|2021-06-07 00:43:40|4226.81|4226.21|4226.81|4226.21|4226.81|4226.21|4226.81|4226.21|97
1623026630000|2021-06-07 00:43:50|4226.56|4225.96|4226.81|4226.21|4226.81|4226.21|4226.56|4225.96|36
1623026640000|2021-06-07 00:44:00|||||||||11
1623026650000|2021-06-07 00:44:10|4227.06|4226.46|4227.31|4226.71|4227.31|4226.71|4227.06|4226.46|97
1623026660000|2021-06-07 00:44:20|4227.06|4226.46|4226.81|4226.21|4227.31|4226.71|4226.81|4226.21|71
1623026670000|2021-06-07 00:44:30|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|4226.43|4225.83|45
1623026680000|2021-06-07 00:44:40|||||||||1
1623026690000|2021-06-07 00:44:50|4226.68|4226.08|4226.68|4226.08|4226.68|4226.08|4226.56|4225.96|17
1623026700000|2021-06-07 00:45:00|4226.81|4226.21|4226.56|4225.96|4226.81|4226.21|4226.56|4225.96|5
1623026710000|2021-06-07 00:45:10|4226.68|4226.08|4226.68|4226.08|4226.81|4226.21|4226.68|4226.08|13
1623026720000|2021-06-07 00:45:20|4226.56|4225.96|4226.56|4225.96|4226.68|4226.08|4226.56|4225.96|9
1623026730000|2021-06-07 00:45:30|||||||||29
1623026740000|2021-06-07 00:45:40|||||||||3
1623026750000|2021-06-07 00:45:50|||||||||1
1623026760000|2021-06-07 00:46:00|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|9
1623026770000|2021-06-07 00:46:10|4226.43|4225.83|4226.06|4225.46|4226.43|4225.83|4226.06|4225.46|23
1623026780000|2021-06-07 00:46:20|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.18|4225.58|24
1623026800000|2021-06-07 00:46:40|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|22
1623026810000|2021-06-07 00:46:50|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|14
1623026820000|2021-06-07 00:47:00|4225.93|4225.33|4225.56|4224.96|4225.93|4225.33|4225.56|4224.96|25
1623026830000|2021-06-07 00:47:10|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|4225.56|4224.96|15
1623026840000|2021-06-07 00:47:20|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|7
1623026860000|2021-06-07 00:47:40|||||||||1
1623026870000|2021-06-07 00:47:50|||||||||5
1623026890000|2021-06-07 00:48:10|||||||||11
1623026900000|2021-06-07 00:48:20|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|26
1623026910000|2021-06-07 00:48:30|4225.93|4225.33|4225.93|4225.33|4226.06|4225.46|4225.93|4225.33|10
1623026920000|2021-06-07 00:48:40|4226.06|4225.46|4225.93|4225.33|4226.06|4225.46|4225.81|4225.21|6
1623026930000|2021-06-07 00:48:50|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|0
1623026940000|2021-06-07 00:49:00|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|6
1623026960000|2021-06-07 00:49:20|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|13
1623026970000|2021-06-07 00:49:30|4225.93|4225.33|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|11
1623026980000|2021-06-07 00:49:40|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|3
1623026990000|2021-06-07 00:49:50|4225.93|4225.33|4225.93|4225.33|4226.06|4225.46|4225.93|4225.33|7
1623027000000|2021-06-07 00:50:00|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|38
1623027010000|2021-06-07 00:50:10|||||||||1
1623027020000|2021-06-07 00:50:20|4225.93|4225.33|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|25
1623027030000|2021-06-07 00:50:30|4225.68|4225.08|4226.06|4225.46|4226.06|4225.46|4225.68|4225.08|28
1623027050000|2021-06-07 00:50:50|4225.93|4225.33|4225.93|4225.33|4226.06|4225.46|4225.81|4225.21|21
1623027060000|2021-06-07 00:51:00|4225.81|4225.21|4225.56|4224.96|4225.93|4225.33|4225.56|4224.96|5
1623027070000|2021-06-07 00:51:10|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|5
1623027080000|2021-06-07 00:51:20|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|10
1623027090000|2021-06-07 00:51:30|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|3
1623027100000|2021-06-07 00:51:40|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|0
1623027110000|2021-06-07 00:51:50|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|16
1623027120000|2021-06-07 00:52:00|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|14
1623027130000|2021-06-07 00:52:10|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|36
1623027140000|2021-06-07 00:52:20|||||||||61
1623027150000|2021-06-07 00:52:30|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|31
1623027160000|2021-06-07 00:52:40|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|28
1623027170000|2021-06-07 00:52:50|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|32
1623027180000|2021-06-07 00:53:00|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|16
1623027210000|2021-06-07 00:53:30|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|39
1623027220000|2021-06-07 00:53:40|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|18
1623027240000|2021-06-07 00:54:00|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|3
1623027250000|2021-06-07 00:54:10|||||||||5
1623027260000|2021-06-07 00:54:20|||||||||18
1623027280000|2021-06-07 00:54:40|||||||||13
1623027290000|2021-06-07 00:54:50|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|34
1623027300000|2021-06-07 00:55:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|30
1623027320000|2021-06-07 00:55:20|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|15
1623027330000|2021-06-07 00:55:30|4225.06|4224.46|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|68
1623027340000|2021-06-07 00:55:40|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|6
1623027350000|2021-06-07 00:55:50|4224.56|4223.96|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|100
1623027360000|2021-06-07 00:56:00|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|75
1623027370000|2021-06-07 00:56:10|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|42
1623027380000|2021-06-07 00:56:20|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|37
1623027390000|2021-06-07 00:56:30|||||||||37
1623027400000|2021-06-07 00:56:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|18
1623027410000|2021-06-07 00:56:50|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|16
1623027420000|2021-06-07 00:57:00|||||||||6
1623027430000|2021-06-07 00:57:10|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|11
1623027440000|2021-06-07 00:57:20|4224.93|4224.33|4224.56|4223.96|4224.93|4224.33|4224.56|4223.96|19
1623027460000|2021-06-07 00:57:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|30
1623027480000|2021-06-07 00:58:00|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|20
1623027490000|2021-06-07 00:58:10|4224.68|4224.08|4224.68|4224.08|4224.68|4224.08|4224.68|4224.08|2
1623027500000|2021-06-07 00:58:20|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|3
1623027510000|2021-06-07 00:58:30|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|6
1623027520000|2021-06-07 00:58:40|||||||||2
1623027530000|2021-06-07 00:58:50|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|11
1623027540000|2021-06-07 00:59:00|||||||||1
1623027550000|2021-06-07 00:59:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|29
1623027560000|2021-06-07 00:59:20|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|18
1623027570000|2021-06-07 00:59:30|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|24
1623027580000|2021-06-07 00:59:40|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|7
1623027590000|2021-06-07 00:59:50|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|32
1623027600000|2021-06-07 01:00:00|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|54
1623027610000|2021-06-07 01:00:10|||||||||2
1623027620000|2021-06-07 01:00:20|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|32
1623027630000|2021-06-07 01:00:30|||||||||5
1623027640000|2021-06-07 01:00:40|4225.18|4224.58|4224.93|4224.33|4225.31|4224.71|4224.81|4224.21|21
1623027650000|2021-06-07 01:00:50|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|0
1623027660000|2021-06-07 01:01:00|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|16
1623027670000|2021-06-07 01:01:10|4224.31|4223.71|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|52
1623027680000|2021-06-07 01:01:20|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|26
1623027690000|2021-06-07 01:01:30|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|37
1623027700000|2021-06-07 01:01:40|4224.93|4224.33|4224.56|4223.96|4224.93|4224.33|4224.56|4223.96|19
1623027710000|2021-06-07 01:01:50|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|2
1623027720000|2021-06-07 01:02:00|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|45
1623027730000|2021-06-07 01:02:10|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|19
1623027750000|2021-06-07 01:02:30|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|17
1623027760000|2021-06-07 01:02:40|||||||||13
1623027770000|2021-06-07 01:02:50|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|10
1623027780000|2021-06-07 01:03:00|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|11
1623027790000|2021-06-07 01:03:10|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|21
1623027800000|2021-06-07 01:03:20|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|15
1623027810000|2021-06-07 01:03:30|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|2
1623027820000|2021-06-07 01:03:40|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|8
1623027850000|2021-06-07 01:04:10|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|11
1623027860000|2021-06-07 01:04:20|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|29
1623027870000|2021-06-07 01:04:30|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|17
1623027880000|2021-06-07 01:04:40|||||||||1
1623027890000|2021-06-07 01:04:50|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|28
1623027900000|2021-06-07 01:05:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|6
1623027910000|2021-06-07 01:05:10|4224.93|4224.33|4225.06|4224.46|4225.31|4224.71|4224.93|4224.33|34
1623027930000|2021-06-07 01:05:30|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|28
1623027940000|2021-06-07 01:05:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|8
1623027950000|2021-06-07 01:05:50|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|5
1623027960000|2021-06-07 01:06:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|5
1623027970000|2021-06-07 01:06:10|4224.93|4224.33|4224.56|4223.96|4224.93|4224.33|4224.56|4223.96|18
1623027980000|2021-06-07 01:06:20|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|5
1623027990000|2021-06-07 01:06:30|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|1
1623028000000|2021-06-07 01:06:40|4225.06|4224.46|4224.56|4223.96|4225.06|4224.46|4224.56|4223.96|48
1623028010000|2021-06-07 01:06:50|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|15
1623028020000|2021-06-07 01:07:00|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|1
1623028030000|2021-06-07 01:07:10|||||||||7
1623028040000|2021-06-07 01:07:20|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|14
1623028050000|2021-06-07 01:07:30|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|48
1623028060000|2021-06-07 01:07:40|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|44
1623028070000|2021-06-07 01:07:50|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|11
1623028080000|2021-06-07 01:08:00|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|23
1623028090000|2021-06-07 01:08:10|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|23
1623028100000|2021-06-07 01:08:20|||||||||7
1623028110000|2021-06-07 01:08:30|4224.68|4224.08|4224.31|4223.71|4224.68|4224.08|4224.31|4223.71|60
1623028120000|2021-06-07 01:08:40|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|26
1623028130000|2021-06-07 01:08:50|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|45
1623028140000|2021-06-07 01:09:00|4223.68|4223.08|4223.93|4223.33|4224.06|4223.46|4223.68|4223.08|67
1623028150000|2021-06-07 01:09:10|4223.81|4223.21|4223.06|4222.46|4224.06|4223.46|4223.06|4222.46|217
1623028170000|2021-06-07 01:09:30|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|23
1623028180000|2021-06-07 01:09:40|||||||||26
1623028190000|2021-06-07 01:09:50|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|151
1623028200000|2021-06-07 01:10:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|27
1623028210000|2021-06-07 01:10:10|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|16
1623028220000|2021-06-07 01:10:20|||||||||22
1623028230000|2021-06-07 01:10:30|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|19
1623028240000|2021-06-07 01:10:40|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|10
1623028250000|2021-06-07 01:10:50|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|35
1623028260000|2021-06-07 01:11:00|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|31
1623028270000|2021-06-07 01:11:10|||||||||19
1623028280000|2021-06-07 01:11:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|55
1623028290000|2021-06-07 01:11:30|4223.68|4223.08|4224.06|4223.46|4224.06|4223.46|4223.68|4223.08|80
1623028300000|2021-06-07 01:11:40|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|20
1623028310000|2021-06-07 01:11:50|4223.93|4223.33|4224.31|4223.71|4224.31|4223.71|4223.93|4223.33|38
1623028320000|2021-06-07 01:12:00|4224.18|4223.58|4224.56|4223.96|4224.56|4223.96|4224.06|4223.46|53
1623028330000|2021-06-07 01:12:10|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|16
1623028340000|2021-06-07 01:12:20|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|8
1623028350000|2021-06-07 01:12:30|||||||||9
1623028360000|2021-06-07 01:12:40|4224.43|4223.83|4224.43|4223.83|4224.56|4223.96|4224.43|4223.83|19
1623028370000|2021-06-07 01:12:50|4224.31|4223.71|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|10
1623028380000|2021-06-07 01:13:00|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|20
1623028390000|2021-06-07 01:13:10|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|28
1623028400000|2021-06-07 01:13:20|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|13
1623028410000|2021-06-07 01:13:30|4224.43|4223.83|4224.43|4223.83|4224.56|4223.96|4224.31|4223.71|10
1623028420000|2021-06-07 01:13:40|4224.31|4223.71|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|20
1623028430000|2021-06-07 01:13:50|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|32
1623028440000|2021-06-07 01:14:00|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|20
1623028450000|2021-06-07 01:14:10|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|28
1623028460000|2021-06-07 01:14:20|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|135
1623028490000|2021-06-07 01:14:50|4224.06|4223.46|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|80
1623028500000|2021-06-07 01:15:00|4224.06|4223.46|4224.31|4223.71|4224.56|4223.96|4224.06|4223.46|57
1623028510000|2021-06-07 01:15:10|4224.18|4223.58|4224.56|4223.96|4224.56|4223.96|4224.06|4223.46|53
1623028520000|2021-06-07 01:15:20|4224.43|4223.83|4224.06|4223.46|4224.43|4223.83|4224.06|4223.46|14
1623028530000|2021-06-07 01:15:30|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|18
1623028540000|2021-06-07 01:15:40|4224.18|4223.58|4224.31|4223.71|4224.56|4223.96|4224.18|4223.58|22
1623028550000|2021-06-07 01:15:50|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|5
1623028560000|2021-06-07 01:16:00|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|63
1623028570000|2021-06-07 01:16:10|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|18
1623028580000|2021-06-07 01:16:20|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|16
1623028590000|2021-06-07 01:16:30|4224.18|4223.58|4224.56|4223.96|4224.56|4223.96|4224.06|4223.46|24
1623028600000|2021-06-07 01:16:40|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|16
1623028610000|2021-06-07 01:16:50|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|15
1623028630000|2021-06-07 01:17:10|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|39
1623028640000|2021-06-07 01:17:20|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|12
1623028650000|2021-06-07 01:17:30|||||||||9
1623028670000|2021-06-07 01:17:50|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4224.93|4224.33|50
1623028680000|2021-06-07 01:18:00|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|14
1623028690000|2021-06-07 01:18:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|13
1623028700000|2021-06-07 01:18:20|||||||||11
1623028710000|2021-06-07 01:18:30|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|4224.81|4224.21|24
1623028720000|2021-06-07 01:18:40|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|4
1623028740000|2021-06-07 01:19:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|17
1623028750000|2021-06-07 01:19:10|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|1
1623028760000|2021-06-07 01:19:20|||||||||1
1623028770000|2021-06-07 01:19:30|||||||||5
1623028780000|2021-06-07 01:19:40|||||||||8
1623028790000|2021-06-07 01:19:50|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|23
1623028800000|2021-06-07 01:20:00|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|8
1623028820000|2021-06-07 01:20:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|16
1623028830000|2021-06-07 01:20:30|||||||||21
1623028840000|2021-06-07 01:20:40|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|14
1623028850000|2021-06-07 01:20:50|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|10
1623028860000|2021-06-07 01:21:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|19
1623028870000|2021-06-07 01:21:10|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|14
1623028880000|2021-06-07 01:21:20|4225.18|4224.58|4225.18|4224.58|4225.31|4224.71|4225.06|4224.46|15
1623028890000|2021-06-07 01:21:30|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|18
1623028900000|2021-06-07 01:21:40|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|34
1623028910000|2021-06-07 01:21:50|4225.43|4224.83|4225.43|4224.83|4225.56|4224.96|4225.31|4224.71|34
1623028920000|2021-06-07 01:22:00|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|11
1623028930000|2021-06-07 01:22:10|4225.31|4224.71|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|16
1623028940000|2021-06-07 01:22:20|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|15
1623028950000|2021-06-07 01:22:30|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|17
1623028960000|2021-06-07 01:22:40|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|8
1623028970000|2021-06-07 01:22:50|||||||||2
1623029000000|2021-06-07 01:23:20|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|21
1623029020000|2021-06-07 01:23:40|||||||||6
1623029030000|2021-06-07 01:23:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|37
1623029040000|2021-06-07 01:24:00|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|32
1623029050000|2021-06-07 01:24:10|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|41
1623029060000|2021-06-07 01:24:20|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|109
1623029070000|2021-06-07 01:24:30|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|96
1623029080000|2021-06-07 01:24:40|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|69
1623029090000|2021-06-07 01:24:50|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|8
1623029100000|2021-06-07 01:25:00|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|19
1623029110000|2021-06-07 01:25:10|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|29
1623029120000|2021-06-07 01:25:20|4226.06|4225.46|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|24
1623029130000|2021-06-07 01:25:30|||||||||3
1623029140000|2021-06-07 01:25:40|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|13
1623029150000|2021-06-07 01:25:50|||||||||5
1623029160000|2021-06-07 01:26:00|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|14
1623029170000|2021-06-07 01:26:10|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.18|4225.58|11
1623029180000|2021-06-07 01:26:20|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|17
1623029190000|2021-06-07 01:26:30|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|9
1623029200000|2021-06-07 01:26:40|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|8
1623029210000|2021-06-07 01:26:50|||||||||7
1623029230000|2021-06-07 01:27:10|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|32
1623029240000|2021-06-07 01:27:20|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|8
1623029250000|2021-06-07 01:27:30|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|25
1623029260000|2021-06-07 01:27:40|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|4
1623029270000|2021-06-07 01:27:50|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|1
1623029290000|2021-06-07 01:28:10|||||||||13
1623029300000|2021-06-07 01:28:20|4225.93|4225.33|4226.18|4225.58|4226.31|4225.71|4225.93|4225.33|48
1623029310000|2021-06-07 01:28:30|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|10
1623029320000|2021-06-07 01:28:40|||||||||3
1623029330000|2021-06-07 01:28:50|||||||||1
1623029350000|2021-06-07 01:29:10|||||||||5
1623029370000|2021-06-07 01:29:30|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|25
1623029380000|2021-06-07 01:29:40|4225.93|4225.33|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|22
1623029390000|2021-06-07 01:29:50|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|20
1623029400000|2021-06-07 01:30:00|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|44
1623029410000|2021-06-07 01:30:10|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.56|4224.96|48
1623029420000|2021-06-07 01:30:20|||||||||1
1623029430000|2021-06-07 01:30:30|4225.93|4225.33|4225.93|4225.33|4226.06|4225.46|4225.93|4225.33|55
1623029440000|2021-06-07 01:30:40|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|1
1623029450000|2021-06-07 01:30:50|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|5
1623029460000|2021-06-07 01:31:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|84
1623029470000|2021-06-07 01:31:10|4225.18|4224.58|4224.81|4224.21|4225.18|4224.58|4224.81|4224.21|67
1623029480000|2021-06-07 01:31:20|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|21
1623029490000|2021-06-07 01:31:30|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|27
1623029500000|2021-06-07 01:31:40|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|23
1623029510000|2021-06-07 01:31:50|4224.81|4224.21|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|8
1623029520000|2021-06-07 01:32:00|4224.56|4223.96|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|48
1623029530000|2021-06-07 01:32:10|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|23
1623029540000|2021-06-07 01:32:20|4224.43|4223.83|4224.68|4224.08|4224.81|4224.21|4224.43|4223.83|21
1623029550000|2021-06-07 01:32:30|4224.81|4224.21|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|7
1623029560000|2021-06-07 01:32:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|33
1623029570000|2021-06-07 01:32:50|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|20
1623029580000|2021-06-07 01:33:00|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|20
1623029590000|2021-06-07 01:33:10|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|8
1623029600000|2021-06-07 01:33:20|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|13
1623029610000|2021-06-07 01:33:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|14
1623029620000|2021-06-07 01:33:40|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|8
1623029630000|2021-06-07 01:33:50|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|32
1623029640000|2021-06-07 01:34:00|4224.81|4224.21|4224.56|4223.96|4224.81|4224.21|4224.43|4223.83|12
1623029650000|2021-06-07 01:34:10|||||||||6
1623029660000|2021-06-07 01:34:20|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.31|4223.71|22
1623029670000|2021-06-07 01:34:30|4224.43|4223.83|4224.06|4223.46|4224.56|4223.96|4223.56|4222.96|131
1623029680000|2021-06-07 01:34:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|24
1623029690000|2021-06-07 01:34:50|4224.06|4223.46|4224.31|4223.71|4224.43|4223.83|4224.06|4223.46|81
1623029700000|2021-06-07 01:35:00|4224.06|4223.46|4223.56|4222.96|4224.06|4223.46|4223.56|4222.96|26
1623029710000|2021-06-07 01:35:10|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|12
1623029720000|2021-06-07 01:35:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|22
1623029730000|2021-06-07 01:35:30|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|4223.56|4222.96|6
1623029740000|2021-06-07 01:35:40|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.56|4222.96|29
1623029750000|2021-06-07 01:35:50|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|14
1623029760000|2021-06-07 01:36:00|4223.93|4223.33|4223.68|4223.08|4224.06|4223.46|4223.56|4222.96|13
1623029770000|2021-06-07 01:36:10|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|5
1623029780000|2021-06-07 01:36:20|||||||||4
1623029790000|2021-06-07 01:36:30|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|4223.56|4222.96|13
1623029800000|2021-06-07 01:36:40|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|5
1623029810000|2021-06-07 01:36:50|4223.93|4223.33|4223.93|4223.33|4223.93|4223.33|4223.81|4223.21|14
1623029820000|2021-06-07 01:37:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|45
1623029830000|2021-06-07 01:37:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|1
1623029840000|2021-06-07 01:37:20|4224.31|4223.71|4224.43|4223.83|4224.56|4223.96|4224.31|4223.71|72
1623029850000|2021-06-07 01:37:30|4224.56|4223.96|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|16
1623029870000|2021-06-07 01:37:50|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|29
1623029880000|2021-06-07 01:38:00|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|22
1623029900000|2021-06-07 01:38:20|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|11
1623029910000|2021-06-07 01:38:30|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|20
1623029920000|2021-06-07 01:38:40|4223.81|4223.21|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|13
1623029940000|2021-06-07 01:39:00|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|13
1623029950000|2021-06-07 01:39:10|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|20
1623029960000|2021-06-07 01:39:20|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4
1623029970000|2021-06-07 01:39:30|4224.06|4223.46|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|24
1623029980000|2021-06-07 01:39:40|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|48
1623029990000|2021-06-07 01:39:50|4223.31|4222.71|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|10
1623030000000|2021-06-07 01:40:00|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.56|4221.96|181
1623030010000|2021-06-07 01:40:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|35
1623030020000|2021-06-07 01:40:20|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|23
1623030030000|2021-06-07 01:40:30|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|19
1623030040000|2021-06-07 01:40:40|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|55
1623030050000|2021-06-07 01:40:50|4222.56|4221.96|4222.68|4222.08|4222.81|4222.21|4222.31|4221.71|98
1623030060000|2021-06-07 01:41:00|4222.56|4221.96|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|43
1623030070000|2021-06-07 01:41:10|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|46
1623030080000|2021-06-07 01:41:20|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|39
1623030090000|2021-06-07 01:41:30|4222.68|4222.08|4223.06|4222.46|4223.06|4222.46|4222.68|4222.08|40
1623030100000|2021-06-07 01:41:40|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|10
1623030110000|2021-06-07 01:41:50|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|12
1623030120000|2021-06-07 01:42:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|37
1623030140000|2021-06-07 01:42:20|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|21
1623030150000|2021-06-07 01:42:30|4223.43|4222.83|4223.43|4222.83|4223.56|4222.96|4223.31|4222.71|93
1623030160000|2021-06-07 01:42:40|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|39
1623030170000|2021-06-07 01:42:50|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|31
1623030180000|2021-06-07 01:43:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|17
1623030190000|2021-06-07 01:43:10|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|11
1623030200000|2021-06-07 01:43:20|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|19
1623030210000|2021-06-07 01:43:30|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.06|4222.46|19
1623030220000|2021-06-07 01:43:40|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|5
1623030230000|2021-06-07 01:43:50|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|9
1623030240000|2021-06-07 01:44:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|16
1623030250000|2021-06-07 01:44:10|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|14
1623030270000|2021-06-07 01:44:30|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|32
1623030280000|2021-06-07 01:44:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|9
1623030290000|2021-06-07 01:44:50|4223.06|4222.46|4223.18|4222.58|4223.31|4222.71|4223.06|4222.46|11
1623030300000|2021-06-07 01:45:00|4223.06|4222.46|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|12
1623030310000|2021-06-07 01:45:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|49
1623030320000|2021-06-07 01:45:20|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|20
1623030330000|2021-06-07 01:45:30|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|21
1623030340000|2021-06-07 01:45:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|4
1623030350000|2021-06-07 01:45:50|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|23
1623030360000|2021-06-07 01:46:00|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|13
1623030370000|2021-06-07 01:46:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|12
1623030400000|2021-06-07 01:46:40|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|13
1623030410000|2021-06-07 01:46:50|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|32
1623030420000|2021-06-07 01:47:00|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|132
1623030430000|2021-06-07 01:47:10|4222.43|4221.83|4222.43|4221.83|4222.56|4221.96|4222.43|4221.83|20
1623030440000|2021-06-07 01:47:20|4222.56|4221.96|4222.56|4221.96|4222.68|4222.08|4222.43|4221.83|10
1623030470000|2021-06-07 01:47:50|||||||||10
1623030480000|2021-06-07 01:48:00|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|18
1623030490000|2021-06-07 01:48:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|53
1623030500000|2021-06-07 01:48:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|19
1623030510000|2021-06-07 01:48:30|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|13
1623030540000|2021-06-07 01:49:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|52
1623030560000|2021-06-07 01:49:20|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|11
1623030580000|2021-06-07 01:49:40|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|21
1623030590000|2021-06-07 01:49:50|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|15
1623030610000|2021-06-07 01:50:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|51
1623030620000|2021-06-07 01:50:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|16
1623030630000|2021-06-07 01:50:30|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|29
1623030640000|2021-06-07 01:50:40|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|8
1623030650000|2021-06-07 01:50:50|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|4
1623030660000|2021-06-07 01:51:00|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|10
1623030670000|2021-06-07 01:51:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|12
1623030680000|2021-06-07 01:51:20|||||||||26
1623030690000|2021-06-07 01:51:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|39
1623030700000|2021-06-07 01:51:40|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|4223.56|4222.96|27
1623030710000|2021-06-07 01:51:50|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|0
1623030720000|2021-06-07 01:52:00|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|23
1623030730000|2021-06-07 01:52:10|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|15
1623030740000|2021-06-07 01:52:20|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|18
1623030750000|2021-06-07 01:52:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|30
1623030760000|2021-06-07 01:52:40|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|14
1623030770000|2021-06-07 01:52:50|||||||||7
1623030780000|2021-06-07 01:53:00|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|18
1623030790000|2021-06-07 01:53:10|||||||||11
1623030800000|2021-06-07 01:53:20|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|38
1623030810000|2021-06-07 01:53:30|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|3
1623030820000|2021-06-07 01:53:40|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|40
1623030830000|2021-06-07 01:53:50|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|23
1623030840000|2021-06-07 01:54:00|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|33
1623030860000|2021-06-07 01:54:20|||||||||13
1623030870000|2021-06-07 01:54:30|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|26
1623030880000|2021-06-07 01:54:40|||||||||14
1623030900000|2021-06-07 01:55:00|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|56
1623030910000|2021-06-07 01:55:10|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|23
1623030920000|2021-06-07 01:55:20|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|12
1623030930000|2021-06-07 01:55:30|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|3
1623030960000|2021-06-07 01:56:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|14
1623030970000|2021-06-07 01:56:10|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|14
1623030980000|2021-06-07 01:56:20|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|25
1623030990000|2021-06-07 01:56:30|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|38
1623031000000|2021-06-07 01:56:40|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|30
1623031010000|2021-06-07 01:56:50|||||||||4
1623031020000|2021-06-07 01:57:00|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|31
1623031030000|2021-06-07 01:57:10|||||||||6
1623031040000|2021-06-07 01:57:20|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|38
1623031050000|2021-06-07 01:57:30|4222.06|4221.46|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|153
1623031060000|2021-06-07 01:57:40|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|19
1623031070000|2021-06-07 01:57:50|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|43
1623031080000|2021-06-07 01:58:00|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|69
1623031090000|2021-06-07 01:58:10|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|48
1623031100000|2021-06-07 01:58:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|25
1623031110000|2021-06-07 01:58:30|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|44
1623031120000|2021-06-07 01:58:40|4222.31|4221.71|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|58
1623031130000|2021-06-07 01:58:50|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|46
1623031140000|2021-06-07 01:59:00|4222.56|4221.96|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|51
1623031150000|2021-06-07 01:59:10|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|13
1623031160000|2021-06-07 01:59:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|18
1623031170000|2021-06-07 01:59:30|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.18|4221.58|18
1623031180000|2021-06-07 01:59:40|||||||||13
1623031190000|2021-06-07 01:59:50|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|23
1623031200000|2021-06-07 02:00:00|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|80
1623031210000|2021-06-07 02:00:10|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|18
1623031220000|2021-06-07 02:00:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|76
1623031230000|2021-06-07 02:00:30|||||||||30
1623031240000|2021-06-07 02:00:40|4222.43|4221.83|4222.43|4221.83|4222.43|4221.83|4222.31|4221.71|42
1623031250000|2021-06-07 02:00:50|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|13
1623031260000|2021-06-07 02:01:00|||||||||3
1623031280000|2021-06-07 02:01:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|54
1623031290000|2021-06-07 02:01:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|13
1623031300000|2021-06-07 02:01:40|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|39
1623031310000|2021-06-07 02:01:50|||||||||12
1623031320000|2021-06-07 02:02:00|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|37
1623031330000|2021-06-07 02:02:10|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|13
1623031340000|2021-06-07 02:02:20|||||||||2
1623031350000|2021-06-07 02:02:30|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|36
1623031360000|2021-06-07 02:02:40|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|10
1623031370000|2021-06-07 02:02:50|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|15
1623031380000|2021-06-07 02:03:00|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|58
1623031390000|2021-06-07 02:03:10|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|35
1623031400000|2021-06-07 02:03:20|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|20
1623031410000|2021-06-07 02:03:30|4222.18|4221.58|4222.56|4221.96|4222.56|4221.96|4222.18|4221.58|45
1623031420000|2021-06-07 02:03:40|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|26
1623031440000|2021-06-07 02:04:00|||||||||2
1623031450000|2021-06-07 02:04:10|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|71
1623031470000|2021-06-07 02:04:30|4222.18|4221.58|4221.81|4221.21|4222.18|4221.58|4221.81|4221.21|75
1623031480000|2021-06-07 02:04:40|||||||||25
1623031490000|2021-06-07 02:04:50|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|57
1623031500000|2021-06-07 02:05:00|||||||||9
1623031510000|2021-06-07 02:05:10|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|58
1623031520000|2021-06-07 02:05:20|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|16
1623031530000|2021-06-07 02:05:30|||||||||12
1623031540000|2021-06-07 02:05:40|||||||||60
1623031550000|2021-06-07 02:05:50|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|45
1623031560000|2021-06-07 02:06:00|4221.68|4221.08|4221.56|4220.96|4221.68|4221.08|4221.56|4220.96|45
1623031570000|2021-06-07 02:06:10|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|50
1623031580000|2021-06-07 02:06:20|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|14
1623031590000|2021-06-07 02:06:30|||||||||20
1623031600000|2021-06-07 02:06:40|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|46
1623031610000|2021-06-07 02:06:50|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|9
1623031620000|2021-06-07 02:07:00|||||||||18
1623031630000|2021-06-07 02:07:10|||||||||9
1623031640000|2021-06-07 02:07:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|54
1623031650000|2021-06-07 02:07:30|||||||||9
1623031660000|2021-06-07 02:07:40|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|64
1623031680000|2021-06-07 02:08:00|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|41
1623031700000|2021-06-07 02:08:20|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|37
1623031710000|2021-06-07 02:08:30|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|15
1623031720000|2021-06-07 02:08:40|4222.31|4221.71|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|9
1623031730000|2021-06-07 02:08:50|4222.43|4221.83|4222.43|4221.83|4222.43|4221.83|4222.31|4221.71|23
1623031740000|2021-06-07 02:09:00|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.06|4221.46|33
1623031750000|2021-06-07 02:09:10|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|13
1623031760000|2021-06-07 02:09:20|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|8
1623031780000|2021-06-07 02:09:40|||||||||27
1623031790000|2021-06-07 02:09:50|||||||||2
1623031800000|2021-06-07 02:10:00|4222.43|4221.83|4222.56|4221.96|4222.68|4222.08|4222.43|4221.83|49
1623031810000|2021-06-07 02:10:10|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|24
1623031820000|2021-06-07 02:10:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|6
1623031830000|2021-06-07 02:10:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|2
1623031840000|2021-06-07 02:10:40|||||||||1
1623031850000|2021-06-07 02:10:50|||||||||12
1623031870000|2021-06-07 02:11:10|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|20
1623031890000|2021-06-07 02:11:30|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|15
1623031900000|2021-06-07 02:11:40|||||||||1
1623031910000|2021-06-07 02:11:50|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|32
1623031930000|2021-06-07 02:12:10|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|15
1623031940000|2021-06-07 02:12:20|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|13
1623031950000|2021-06-07 02:12:30|||||||||1
1623031960000|2021-06-07 02:12:40|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|6
1623031970000|2021-06-07 02:12:50|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|17
1623031990000|2021-06-07 02:13:10|||||||||5
1623032000000|2021-06-07 02:13:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|30
1623032020000|2021-06-07 02:13:40|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|14
1623032030000|2021-06-07 02:13:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|6
1623032040000|2021-06-07 02:14:00|4222.68|4222.08|4223.06|4222.46|4223.06|4222.46|4222.56|4221.96|67
1623032050000|2021-06-07 02:14:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|17
1623032060000|2021-06-07 02:14:20|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|32
1623032070000|2021-06-07 02:14:30|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|41
1623032080000|2021-06-07 02:14:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|12
1623032090000|2021-06-07 02:14:50|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|16
1623032100000|2021-06-07 02:15:00|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|12
1623032110000|2021-06-07 02:15:10|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|30
1623032120000|2021-06-07 02:15:20|||||||||5
1623032130000|2021-06-07 02:15:30|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|14
1623032140000|2021-06-07 02:15:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|23
1623032150000|2021-06-07 02:15:50|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|39
1623032160000|2021-06-07 02:16:00|||||||||31
1623032170000|2021-06-07 02:16:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|15
1623032180000|2021-06-07 02:16:20|||||||||2
1623032190000|2021-06-07 02:16:30|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|10
1623032200000|2021-06-07 02:16:40|||||||||3
1623032210000|2021-06-07 02:16:50|||||||||1
1623032220000|2021-06-07 02:17:00|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|92
1623032230000|2021-06-07 02:17:10|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|36
1623032240000|2021-06-07 02:17:20|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|33
1623032250000|2021-06-07 02:17:30|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|4
1623032260000|2021-06-07 02:17:40|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|10
1623032290000|2021-06-07 02:18:10|||||||||1
1623032300000|2021-06-07 02:18:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|39
1623032320000|2021-06-07 02:18:40|||||||||3
1623032330000|2021-06-07 02:18:50|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|9
1623032340000|2021-06-07 02:19:00|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|36
1623032350000|2021-06-07 02:19:10|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|23
1623032360000|2021-06-07 02:19:20|||||||||3
1623032370000|2021-06-07 02:19:30|||||||||1
1623032380000|2021-06-07 02:19:40|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|19
1623032390000|2021-06-07 02:19:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|65
1623032400000|2021-06-07 02:20:00|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|32
1623032410000|2021-06-07 02:20:10|||||||||1
1623032420000|2021-06-07 02:20:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|62
1623032430000|2021-06-07 02:20:30|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|29
1623032440000|2021-06-07 02:20:40|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.31|4222.71|26
1623032450000|2021-06-07 02:20:50|||||||||23
1623032460000|2021-06-07 02:21:00|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|4223.31|4222.71|18
1623032470000|2021-06-07 02:21:10|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|0
1623032490000|2021-06-07 02:21:30|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|14
1623032500000|2021-06-07 02:21:40|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|12
1623032510000|2021-06-07 02:21:50|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|10
1623032520000|2021-06-07 02:22:00|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|15
1623032530000|2021-06-07 02:22:10|||||||||13
1623032540000|2021-06-07 02:22:20|||||||||6
1623032550000|2021-06-07 02:22:30|||||||||4
1623032560000|2021-06-07 02:22:40|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|22
1623032570000|2021-06-07 02:22:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|23
1623032580000|2021-06-07 02:23:00|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|16
1623032590000|2021-06-07 02:23:10|||||||||6
1623032600000|2021-06-07 02:23:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|33
1623032610000|2021-06-07 02:23:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|4
1623032620000|2021-06-07 02:23:40|||||||||14
1623032630000|2021-06-07 02:23:50|||||||||2
1623032640000|2021-06-07 02:24:00|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|14
1623032660000|2021-06-07 02:24:20|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|18
1623032670000|2021-06-07 02:24:30|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|11
1623032690000|2021-06-07 02:24:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|5
1623032700000|2021-06-07 02:25:00|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|23
1623032710000|2021-06-07 02:25:10|4223.31|4222.71|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|16
1623032720000|2021-06-07 02:25:20|||||||||3
1623032740000|2021-06-07 02:25:40|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|13
1623032750000|2021-06-07 02:25:50|||||||||3
1623032760000|2021-06-07 02:26:00|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|25
1623032770000|2021-06-07 02:26:10|||||||||13
1623032780000|2021-06-07 02:26:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|41
1623032800000|2021-06-07 02:26:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|35
1623032810000|2021-06-07 02:26:50|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|65
1623032820000|2021-06-07 02:27:00|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|37
1623032830000|2021-06-07 02:27:10|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|20
1623032850000|2021-06-07 02:27:30|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|15
1623032860000|2021-06-07 02:27:40|4224.06|4223.46|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|19
1623032880000|2021-06-07 02:28:00|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|29
1623032890000|2021-06-07 02:28:10|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|12
1623032900000|2021-06-07 02:28:20|||||||||13
1623032910000|2021-06-07 02:28:30|4224.43|4223.83|4224.06|4223.46|4224.56|4223.96|4224.06|4223.46|22
1623032920000|2021-06-07 02:28:40|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|3
1623032930000|2021-06-07 02:28:50|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|12
1623032940000|2021-06-07 02:29:00|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|16
1623032980000|2021-06-07 02:29:40|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|38
1623033000000|2021-06-07 02:30:00|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|33
1623033010000|2021-06-07 02:30:10|||||||||25
1623033020000|2021-06-07 02:30:20|||||||||11
1623033030000|2021-06-07 02:30:30|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|19
1623033040000|2021-06-07 02:30:40|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.68|4223.08|16
1623033050000|2021-06-07 02:30:50|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|0
1623033060000|2021-06-07 02:31:00|4224.06|4223.46|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|46
1623033070000|2021-06-07 02:31:10|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|5
1623033080000|2021-06-07 02:31:20|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|15
1623033090000|2021-06-07 02:31:30|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|13
1623033100000|2021-06-07 02:31:40|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.31|4222.71|35
1623033110000|2021-06-07 02:31:50|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|10
1623033120000|2021-06-07 02:32:00|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|17
1623033140000|2021-06-07 02:32:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|13
1623033160000|2021-06-07 02:32:40|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|12
1623033170000|2021-06-07 02:32:50|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|1
1623033180000|2021-06-07 02:33:00|4223.68|4223.08|4224.06|4223.46|4224.06|4223.46|4223.56|4222.96|22
1623033190000|2021-06-07 02:33:10|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|35
1623033200000|2021-06-07 02:33:20|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|14
1623033210000|2021-06-07 02:33:30|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|5
1623033220000|2021-06-07 02:33:40|||||||||2
1623033230000|2021-06-07 02:33:50|||||||||7
1623033240000|2021-06-07 02:34:00|||||||||2
1623033270000|2021-06-07 02:34:30|4224.06|4223.46|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|7
1623033280000|2021-06-07 02:34:40|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|2
1623033290000|2021-06-07 02:34:50|||||||||1
1623033300000|2021-06-07 02:35:00|4223.93|4223.33|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|19
1623033310000|2021-06-07 02:35:10|4224.06|4223.46|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|7
1623033320000|2021-06-07 02:35:20|4223.81|4223.21|4224.06|4223.46|4224.31|4223.71|4223.81|4223.21|46
1623033330000|2021-06-07 02:35:30|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|30
1623033340000|2021-06-07 02:35:40|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|30
1623033350000|2021-06-07 02:35:50|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|28
1623033360000|2021-06-07 02:36:00|||||||||9
1623033370000|2021-06-07 02:36:10|||||||||11
1623033390000|2021-06-07 02:36:30|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|30
1623033400000|2021-06-07 02:36:40|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|6
1623033410000|2021-06-07 02:36:50|||||||||11
1623033440000|2021-06-07 02:37:20|4224.81|4224.21|4225.06|4224.46|4225.31|4224.71|4224.81|4224.21|184
1623033450000|2021-06-07 02:37:30|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|36
1623033460000|2021-06-07 02:37:40|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|14
1623033470000|2021-06-07 02:37:50|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|19
1623033480000|2021-06-07 02:38:00|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|20
1623033490000|2021-06-07 02:38:10|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|6
1623033500000|2021-06-07 02:38:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|6
1623033510000|2021-06-07 02:38:30|||||||||13
1623033520000|2021-06-07 02:38:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|31
1623033530000|2021-06-07 02:38:50|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|19
1623033550000|2021-06-07 02:39:10|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|13
1623033560000|2021-06-07 02:39:20|||||||||3
1623033570000|2021-06-07 02:39:30|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|7
1623033580000|2021-06-07 02:39:40|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|6
1623033590000|2021-06-07 02:39:50|||||||||4
1623033600000|2021-06-07 02:40:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|15
1623033610000|2021-06-07 02:40:10|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|22
1623033620000|2021-06-07 02:40:20|4224.56|4223.96|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|28
1623033630000|2021-06-07 02:40:30|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|18
1623033640000|2021-06-07 02:40:40|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|12
1623033650000|2021-06-07 02:40:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|11
1623033660000|2021-06-07 02:41:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|9
1623033670000|2021-06-07 02:41:10|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|9
1623033680000|2021-06-07 02:41:20|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|12
1623033690000|2021-06-07 02:41:30|4224.68|4224.08|4224.68|4224.08|4224.81|4224.21|4224.56|4223.96|16
1623033700000|2021-06-07 02:41:40|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|4
1623033710000|2021-06-07 02:41:50|||||||||40
1623033720000|2021-06-07 02:42:00|||||||||1
1623033730000|2021-06-07 02:42:10|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|5
1623033740000|2021-06-07 02:42:20|||||||||2
1623033750000|2021-06-07 02:42:30|||||||||13
1623033760000|2021-06-07 02:42:40|||||||||4
1623033770000|2021-06-07 02:42:50|||||||||6
1623033780000|2021-06-07 02:43:00|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|22
1623033790000|2021-06-07 02:43:10|4224.56|4223.96|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|15
1623033810000|2021-06-07 02:43:30|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|16
1623033820000|2021-06-07 02:43:40|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|2
1623033830000|2021-06-07 02:43:50|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|19
1623033840000|2021-06-07 02:44:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|10
1623033850000|2021-06-07 02:44:10|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4224.93|4224.33|25
1623033860000|2021-06-07 02:44:20|4225.18|4224.58|4225.18|4224.58|4225.18|4224.58|4225.06|4224.46|5
1623033870000|2021-06-07 02:44:30|4225.06|4224.46|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|3
1623033880000|2021-06-07 02:44:40|||||||||1
1623033890000|2021-06-07 02:44:50|||||||||55
1623033900000|2021-06-07 02:45:00|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4224.81|4224.21|18
1623033910000|2021-06-07 02:45:10|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|11
1623033930000|2021-06-07 02:45:30|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|11
1623033940000|2021-06-07 02:45:40|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|6
1623033960000|2021-06-07 02:46:00|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|15
1623033970000|2021-06-07 02:46:10|||||||||2
1623033980000|2021-06-07 02:46:20|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|21
1623033990000|2021-06-07 02:46:30|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|17
1623034020000|2021-06-07 02:47:00|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|27
1623034040000|2021-06-07 02:47:20|||||||||1
1623034050000|2021-06-07 02:47:30|||||||||10
1623034060000|2021-06-07 02:47:40|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|20
1623034070000|2021-06-07 02:47:50|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|15
1623034080000|2021-06-07 02:48:00|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|4
1623034090000|2021-06-07 02:48:10|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|6
1623034100000|2021-06-07 02:48:20|4224.18|4223.58|4224.18|4223.58|4224.18|4223.58|4224.06|4223.46|14
1623034110000|2021-06-07 02:48:30|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|0
1623034120000|2021-06-07 02:48:40|||||||||1
1623034130000|2021-06-07 02:48:50|||||||||1
1623034160000|2021-06-07 02:49:20|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|29
1623034190000|2021-06-07 02:49:50|||||||||3
1623034200000|2021-06-07 02:50:00|||||||||11
1623034220000|2021-06-07 02:50:20|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|3
1623034230000|2021-06-07 02:50:30|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|6
1623034240000|2021-06-07 02:50:40|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|2
1623034250000|2021-06-07 02:50:50|||||||||10
1623034260000|2021-06-07 02:51:00|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|59
1623034270000|2021-06-07 02:51:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|47
1623034280000|2021-06-07 02:51:20|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|14
1623034290000|2021-06-07 02:51:30|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|9
1623034300000|2021-06-07 02:51:40|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|10
1623034310000|2021-06-07 02:51:50|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|18
1623034320000|2021-06-07 02:52:00|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|5
1623034330000|2021-06-07 02:52:10|||||||||1
1623034340000|2021-06-07 02:52:20|||||||||1
1623034350000|2021-06-07 02:52:30|||||||||4
1623034360000|2021-06-07 02:52:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|17
1623034370000|2021-06-07 02:52:50|||||||||6
1623034390000|2021-06-07 02:53:10|||||||||2
1623034400000|2021-06-07 02:53:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|13
1623034410000|2021-06-07 02:53:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|7
1623034420000|2021-06-07 02:53:40|||||||||13
1623034430000|2021-06-07 02:53:50|||||||||2
1623034440000|2021-06-07 02:54:00|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|56
1623034450000|2021-06-07 02:54:10|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|11
1623034460000|2021-06-07 02:54:20|4223.31|4222.71|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|0
1623034470000|2021-06-07 02:54:30|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|14
1623034480000|2021-06-07 02:54:40|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|47
1623034490000|2021-06-07 02:54:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|12
1623034500000|2021-06-07 02:55:00|||||||||3
1623034510000|2021-06-07 02:55:10|||||||||6
1623034520000|2021-06-07 02:55:20|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|9
1623034530000|2021-06-07 02:55:30|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|49
1623034540000|2021-06-07 02:55:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|21
1623034550000|2021-06-07 02:55:50|4222.93|4222.33|4222.93|4222.33|4223.06|4222.46|4222.81|4222.21|33
1623034560000|2021-06-07 02:56:00|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|4
1623034570000|2021-06-07 02:56:10|||||||||5
1623034580000|2021-06-07 02:56:20|||||||||2
1623034590000|2021-06-07 02:56:30|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|23
1623034600000|2021-06-07 02:56:40|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|23
1623034610000|2021-06-07 02:56:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|3
1623034620000|2021-06-07 02:57:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|10
1623034630000|2021-06-07 02:57:10|||||||||1
1623034640000|2021-06-07 02:57:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|31
1623034650000|2021-06-07 02:57:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|16
1623034660000|2021-06-07 02:57:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|24
1623034680000|2021-06-07 02:58:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|14
1623034700000|2021-06-07 02:58:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|12
1623034720000|2021-06-07 02:58:40|||||||||1
1623034740000|2021-06-07 02:59:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|9
1623034750000|2021-06-07 02:59:10|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|40
1623034760000|2021-06-07 02:59:20|4223.31|4222.71|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|20
1623034770000|2021-06-07 02:59:30|4223.56|4222.96|4223.43|4222.83|4223.56|4222.96|4223.31|4222.71|26
1623034780000|2021-06-07 02:59:40|4223.31|4222.71|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|12
1623034790000|2021-06-07 02:59:50|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|8
1623034810000|2021-06-07 03:00:10|||||||||13
1623034820000|2021-06-07 03:00:20|4223.18|4222.58|4223.18|4222.58|4223.18|4222.58|4223.18|4222.58|15
1623034830000|2021-06-07 03:00:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|2
1623034840000|2021-06-07 03:00:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|22
1623034860000|2021-06-07 03:01:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|16
1623034870000|2021-06-07 03:01:10|||||||||17
1623034880000|2021-06-07 03:01:20|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.43|4222.83|24
1623034890000|2021-06-07 03:01:30|4223.56|4222.96|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|21
1623034900000|2021-06-07 03:01:40|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|12
1623034910000|2021-06-07 03:01:50|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|6
1623034920000|2021-06-07 03:02:00|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|10
1623034930000|2021-06-07 03:02:10|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4
1623034940000|2021-06-07 03:02:20|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|15
1623034950000|2021-06-07 03:02:30|||||||||3
1623034960000|2021-06-07 03:02:40|||||||||2
1623034970000|2021-06-07 03:02:50|||||||||4
1623034980000|2021-06-07 03:03:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|69
1623034990000|2021-06-07 03:03:10|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|11
1623035000000|2021-06-07 03:03:20|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|7
1623035020000|2021-06-07 03:03:40|||||||||19
1623035030000|2021-06-07 03:03:50|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4
1623035040000|2021-06-07 03:04:00|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|31
1623035060000|2021-06-07 03:04:20|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|5
1623035070000|2021-06-07 03:04:30|4224.18|4223.58|4224.18|4223.58|4224.18|4223.58|4224.18|4223.58|13
1623035080000|2021-06-07 03:04:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|0
1623035090000|2021-06-07 03:04:50|||||||||2
1623035100000|2021-06-07 03:05:00|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|24
1623035110000|2021-06-07 03:05:10|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|10
1623035120000|2021-06-07 03:05:20|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|5
1623035130000|2021-06-07 03:05:30|||||||||9
1623035140000|2021-06-07 03:05:40|||||||||1
1623035150000|2021-06-07 03:05:50|||||||||2
1623035160000|2021-06-07 03:06:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|17
1623035170000|2021-06-07 03:06:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|14
1623035180000|2021-06-07 03:06:20|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|5
1623035190000|2021-06-07 03:06:30|||||||||3
1623035200000|2021-06-07 03:06:40|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|25
1623035210000|2021-06-07 03:06:50|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|15
1623035220000|2021-06-07 03:07:00|4223.43|4222.83|4223.43|4222.83|4223.56|4222.96|4223.31|4222.71|31
1623035230000|2021-06-07 03:07:10|4223.31|4222.71|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|6
1623035240000|2021-06-07 03:07:20|4223.43|4222.83|4223.43|4222.83|4223.56|4222.96|4223.43|4222.83|8
1623035250000|2021-06-07 03:07:30|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|1
1623035260000|2021-06-07 03:07:40|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|9
1623035270000|2021-06-07 03:07:50|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|4223.31|4222.71|4
1623035280000|2021-06-07 03:08:00|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|4
1623035290000|2021-06-07 03:08:10|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|19
1623035300000|2021-06-07 03:08:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|3
1623035330000|2021-06-07 03:08:50|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|7
1623035340000|2021-06-07 03:09:00|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|4
1623035350000|2021-06-07 03:09:10|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|1
1623035360000|2021-06-07 03:09:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|1
1623035370000|2021-06-07 03:09:30|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|7
1623035380000|2021-06-07 03:09:40|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|6
1623035390000|2021-06-07 03:09:50|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|7
1623035400000|2021-06-07 03:10:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|6
1623035410000|2021-06-07 03:10:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|9
1623035420000|2021-06-07 03:10:20|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|12
1623035430000|2021-06-07 03:10:30|||||||||1
1623035440000|2021-06-07 03:10:40|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|3
1623035450000|2021-06-07 03:10:50|||||||||1
1623035470000|2021-06-07 03:11:10|||||||||11
1623035480000|2021-06-07 03:11:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|8
1623035490000|2021-06-07 03:11:30|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|7
1623035500000|2021-06-07 03:11:40|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|16
1623035510000|2021-06-07 03:11:50|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|24
1623035520000|2021-06-07 03:12:00|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|8
1623035530000|2021-06-07 03:12:10|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|0
1623035560000|2021-06-07 03:12:40|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|11
1623035570000|2021-06-07 03:12:50|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|23
1623035580000|2021-06-07 03:13:00|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|12
1623035590000|2021-06-07 03:13:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|5
1623035610000|2021-06-07 03:13:30|4224.18|4223.58|4224.18|4223.58|4224.31|4223.71|4224.06|4223.46|17
1623035620000|2021-06-07 03:13:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|0
1623035630000|2021-06-07 03:13:50|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|9
1623035640000|2021-06-07 03:14:00|||||||||1
1623035650000|2021-06-07 03:14:10|||||||||1
1623035660000|2021-06-07 03:14:20|||||||||3
1623035670000|2021-06-07 03:14:30|||||||||31
1623035680000|2021-06-07 03:14:40|||||||||3
1623035690000|2021-06-07 03:14:50|||||||||4
1623035700000|2021-06-07 03:15:00|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|11
1623035730000|2021-06-07 03:15:30|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|9
1623035750000|2021-06-07 03:15:50|||||||||5
1623035760000|2021-06-07 03:16:00|||||||||3
1623035770000|2021-06-07 03:16:10|4224.43|4223.83|4224.81|4224.21|4224.81|4224.21|4224.43|4223.83|65
1623035780000|2021-06-07 03:16:20|||||||||3
1623035790000|2021-06-07 03:16:30|||||||||12
1623035800000|2021-06-07 03:16:40|||||||||1
1623035810000|2021-06-07 03:16:50|||||||||3
1623035820000|2021-06-07 03:17:00|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|35
1623035830000|2021-06-07 03:17:10|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|1
1623035840000|2021-06-07 03:17:20|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|32
1623035850000|2021-06-07 03:17:30|||||||||4
1623035860000|2021-06-07 03:17:40|4225.43|4224.83|4226.31|4225.71|4226.31|4225.71|4225.43|4224.83|384
1623035870000|2021-06-07 03:17:50|4226.43|4225.83|4226.31|4225.71|4226.56|4225.96|4226.31|4225.71|56
1623035880000|2021-06-07 03:18:00|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.18|4225.58|35
1623035890000|2021-06-07 03:18:10|4226.06|4225.46|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|43
1623035900000|2021-06-07 03:18:20|||||||||27
1623035910000|2021-06-07 03:18:30|4225.93|4225.33|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|22
1623035920000|2021-06-07 03:18:40|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|18
1623035930000|2021-06-07 03:18:50|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|7
1623035940000|2021-06-07 03:19:00|||||||||1
1623035950000|2021-06-07 03:19:10|||||||||1
1623035960000|2021-06-07 03:19:20|||||||||3
1623035970000|2021-06-07 03:19:30|||||||||4
1623035980000|2021-06-07 03:19:40|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|20
1623035990000|2021-06-07 03:19:50|4226.06|4225.46|4225.93|4225.33|4226.06|4225.46|4225.81|4225.21|88
1623036000000|2021-06-07 03:20:00|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4
1623036010000|2021-06-07 03:20:10|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|23
1623036020000|2021-06-07 03:20:20|4226.31|4225.71|4226.18|4225.58|4226.31|4225.71|4226.06|4225.46|36
1623036030000|2021-06-07 03:20:30|4226.31|4225.71|4226.31|4225.71|4226.56|4225.96|4226.06|4225.46|42
1623036040000|2021-06-07 03:20:40|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|8
1623036050000|2021-06-07 03:20:50|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|8
1623036070000|2021-06-07 03:21:10|||||||||7
1623036080000|2021-06-07 03:21:20|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|22
1623036090000|2021-06-07 03:21:30|||||||||10
1623036100000|2021-06-07 03:21:40|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|19
1623036120000|2021-06-07 03:22:00|4225.93|4225.33|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|16
1623036130000|2021-06-07 03:22:10|||||||||15
1623036140000|2021-06-07 03:22:20|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|7
1623036150000|2021-06-07 03:22:30|||||||||29
1623036160000|2021-06-07 03:22:40|4225.68|4225.08|4225.31|4224.71|4225.81|4225.21|4225.31|4224.71|42
1623036170000|2021-06-07 03:22:50|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|11
1623036180000|2021-06-07 03:23:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|5
1623036190000|2021-06-07 03:23:10|4225.43|4224.83|4225.43|4224.83|4225.56|4224.96|4225.31|4224.71|19
1623036200000|2021-06-07 03:23:20|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|8
1623036210000|2021-06-07 03:23:30|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|4
1623036230000|2021-06-07 03:23:50|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|18
1623036240000|2021-06-07 03:24:00|4225.43|4224.83|4225.43|4224.83|4225.56|4224.96|4225.31|4224.71|13
1623036250000|2021-06-07 03:24:10|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|7
1623036260000|2021-06-07 03:24:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|5
1623036280000|2021-06-07 03:24:40|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|19
1623036300000|2021-06-07 03:25:00|4225.06|4224.46|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|19
1623036310000|2021-06-07 03:25:10|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|9
1623036320000|2021-06-07 03:25:20|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|17
1623036330000|2021-06-07 03:25:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|77
1623036370000|2021-06-07 03:26:10|||||||||6
1623036380000|2021-06-07 03:26:20|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|19
1623036390000|2021-06-07 03:26:30|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|58
1623036400000|2021-06-07 03:26:40|4224.68|4224.08|4224.68|4224.08|4224.81|4224.21|4224.68|4224.08|10
1623036410000|2021-06-07 03:26:50|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|8
1623036420000|2021-06-07 03:27:00|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|8
1623036430000|2021-06-07 03:27:10|||||||||22
1623036450000|2021-06-07 03:27:30|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|4224.81|4224.21|7
1623036460000|2021-06-07 03:27:40|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|8
1623036470000|2021-06-07 03:27:50|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|6
1623036490000|2021-06-07 03:28:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|8
1623036510000|2021-06-07 03:28:30|||||||||1
1623036520000|2021-06-07 03:28:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|0
1623036530000|2021-06-07 03:28:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|4
1623036540000|2021-06-07 03:29:00|||||||||26
1623036550000|2021-06-07 03:29:10|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|9
1623036560000|2021-06-07 03:29:20|||||||||1
1623036570000|2021-06-07 03:29:30|||||||||3
1623036590000|2021-06-07 03:29:50|||||||||1
1623036600000|2021-06-07 03:30:00|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|39
1623036620000|2021-06-07 03:30:20|||||||||5
1623036630000|2021-06-07 03:30:30|||||||||1
1623036640000|2021-06-07 03:30:40|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|26
1623036650000|2021-06-07 03:30:50|||||||||2
1623036660000|2021-06-07 03:31:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|26
1623036670000|2021-06-07 03:31:10|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|17
1623036680000|2021-06-07 03:31:20|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|11
1623036690000|2021-06-07 03:31:30|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|9
1623036710000|2021-06-07 03:31:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|27
1623036720000|2021-06-07 03:32:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|9
1623036730000|2021-06-07 03:32:10|||||||||54
1623036750000|2021-06-07 03:32:30|||||||||1
1623036760000|2021-06-07 03:32:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|65
1623036770000|2021-06-07 03:32:50|||||||||23
1623036780000|2021-06-07 03:33:00|||||||||4
1623036790000|2021-06-07 03:33:10|||||||||6
1623036810000|2021-06-07 03:33:30|||||||||25
1623036820000|2021-06-07 03:33:40|||||||||43
1623036840000|2021-06-07 03:34:00|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|31
1623036850000|2021-06-07 03:34:10|||||||||14
1623036870000|2021-06-07 03:34:30|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|27
1623036880000|2021-06-07 03:34:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|12
1623036890000|2021-06-07 03:34:50|||||||||7
1623036900000|2021-06-07 03:35:00|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|10
1623036910000|2021-06-07 03:35:10|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|3
1623036920000|2021-06-07 03:35:20|||||||||72
1623036950000|2021-06-07 03:35:50|||||||||2
1623036970000|2021-06-07 03:36:10|||||||||1
1623036990000|2021-06-07 03:36:30|||||||||2
1623037000000|2021-06-07 03:36:40|||||||||1
1623037010000|2021-06-07 03:36:50|||||||||3
1623037020000|2021-06-07 03:37:00|||||||||4
1623037030000|2021-06-07 03:37:10|||||||||1
1623037050000|2021-06-07 03:37:30|||||||||83
1623037060000|2021-06-07 03:37:40|4224.93|4224.33|4225.31|4224.71|4225.31|4224.71|4224.93|4224.33|157
1623037090000|2021-06-07 03:38:10|||||||||8
1623037100000|2021-06-07 03:38:20|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|29
1623037110000|2021-06-07 03:38:30|||||||||3
1623037120000|2021-06-07 03:38:40|||||||||2
1623037130000|2021-06-07 03:38:50|||||||||8
1623037140000|2021-06-07 03:39:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|43
1623037150000|2021-06-07 03:39:10|||||||||3
1623037160000|2021-06-07 03:39:20|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|35
1623037180000|2021-06-07 03:39:40|||||||||13
1623037190000|2021-06-07 03:39:50|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|5
1623037200000|2021-06-07 03:40:00|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|12
1623037210000|2021-06-07 03:40:10|||||||||2
1623037220000|2021-06-07 03:40:20|||||||||20
1623037230000|2021-06-07 03:40:30|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|44
1623037240000|2021-06-07 03:40:40|||||||||2
1623037250000|2021-06-07 03:40:50|||||||||1
1623037290000|2021-06-07 03:41:30|4225.18|4224.58|4225.18|4224.58|4225.18|4224.58|4225.18|4224.58|27
1623037300000|2021-06-07 03:41:40|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|6
1623037310000|2021-06-07 03:41:50|||||||||1
1623037320000|2021-06-07 03:42:00|4224.93|4224.33|4225.06|4224.46|4225.31|4224.71|4224.93|4224.33|30
1623037330000|2021-06-07 03:42:10|||||||||3
1623037340000|2021-06-07 03:42:20|4225.31|4224.71|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|10
1623037350000|2021-06-07 03:42:30|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.06|4224.46|20
1623037360000|2021-06-07 03:42:40|||||||||4
1623037370000|2021-06-07 03:42:50|||||||||1
1623037380000|2021-06-07 03:43:00|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|5
1623037390000|2021-06-07 03:43:10|||||||||3
1623037410000|2021-06-07 03:43:30|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|11
1623037420000|2021-06-07 03:43:40|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|9
1623037430000|2021-06-07 03:43:50|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|8
1623037440000|2021-06-07 03:44:00|4225.18|4224.58|4224.93|4224.33|4225.18|4224.58|4224.93|4224.33|20
1623037450000|2021-06-07 03:44:10|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|3
1623037460000|2021-06-07 03:44:20|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|3
1623037470000|2021-06-07 03:44:30|||||||||1
1623037480000|2021-06-07 03:44:40|||||||||6
1623037490000|2021-06-07 03:44:50|||||||||3
1623037500000|2021-06-07 03:45:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|11
1623037510000|2021-06-07 03:45:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|12
1623037520000|2021-06-07 03:45:20|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|10
1623037550000|2021-06-07 03:45:50|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|5
1623037560000|2021-06-07 03:46:00|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|12
1623037570000|2021-06-07 03:46:10|||||||||1
1623037590000|2021-06-07 03:46:30|||||||||2
1623037600000|2021-06-07 03:46:40|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|22
1623037610000|2021-06-07 03:46:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|5
1623037630000|2021-06-07 03:47:10|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|4
1623037640000|2021-06-07 03:47:20|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|7
1623037660000|2021-06-07 03:47:40|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|3
1623037670000|2021-06-07 03:47:50|||||||||1
1623037680000|2021-06-07 03:48:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|17
1623037690000|2021-06-07 03:48:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|2
1623037700000|2021-06-07 03:48:20|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|1
1623037710000|2021-06-07 03:48:30|4224.81|4224.21|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|12
1623037730000|2021-06-07 03:48:50|||||||||1
1623037750000|2021-06-07 03:49:10|4225.06|4224.46|4224.93|4224.33|4225.06|4224.46|4224.93|4224.33|15
1623037760000|2021-06-07 03:49:20|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|0
1623037770000|2021-06-07 03:49:30|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|4224.81|4224.21|2
1623037780000|2021-06-07 03:49:40|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|5
1623037790000|2021-06-07 03:49:50|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|21
1623037800000|2021-06-07 03:50:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|4
1623037810000|2021-06-07 03:50:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|13
1623037820000|2021-06-07 03:50:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|3
1623037830000|2021-06-07 03:50:30|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|0
1623037840000|2021-06-07 03:50:40|||||||||1
1623037850000|2021-06-07 03:50:50|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|11
1623037860000|2021-06-07 03:51:00|||||||||3
1623037870000|2021-06-07 03:51:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|13
1623037880000|2021-06-07 03:51:20|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|1
1623037890000|2021-06-07 03:51:30|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|8
1623037900000|2021-06-07 03:51:40|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|10
1623037910000|2021-06-07 03:51:50|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|4
1623037930000|2021-06-07 03:52:10|||||||||1
1623037940000|2021-06-07 03:52:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|3
1623037970000|2021-06-07 03:52:50|||||||||2
1623037980000|2021-06-07 03:53:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|7
1623037990000|2021-06-07 03:53:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|4
1623038000000|2021-06-07 03:53:20|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|7
1623038010000|2021-06-07 03:53:30|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|1
1623038030000|2021-06-07 03:53:50|||||||||3
1623038040000|2021-06-07 03:54:00|||||||||1
1623038050000|2021-06-07 03:54:10|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|12
1623038060000|2021-06-07 03:54:20|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|8
1623038080000|2021-06-07 03:54:40|||||||||14
1623038090000|2021-06-07 03:54:50|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|24
1623038100000|2021-06-07 03:55:00|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|25
1623038120000|2021-06-07 03:55:20|||||||||5
1623038140000|2021-06-07 03:55:40|||||||||2
1623038150000|2021-06-07 03:55:50|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|4224.93|4224.33|9
1623038160000|2021-06-07 03:56:00|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|8
1623038170000|2021-06-07 03:56:10|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|2
1623038190000|2021-06-07 03:56:30|||||||||2
1623038210000|2021-06-07 03:56:50|||||||||7
1623038220000|2021-06-07 03:57:00|||||||||1
1623038230000|2021-06-07 03:57:10|||||||||3
1623038250000|2021-06-07 03:57:30|||||||||5
1623038270000|2021-06-07 03:57:50|||||||||13
1623038290000|2021-06-07 03:58:10|||||||||1
1623038330000|2021-06-07 03:58:50|||||||||8
1623038340000|2021-06-07 03:59:00|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|82
1623038370000|2021-06-07 03:59:30|||||||||1
1623038390000|2021-06-07 03:59:50|||||||||4
1623038420000|2021-06-07 04:00:20|4224.68|4224.08|4224.31|4223.71|4224.68|4224.08|4224.31|4223.71|38
1623038430000|2021-06-07 04:00:30|||||||||3
1623038440000|2021-06-07 04:00:40|||||||||1
1623038450000|2021-06-07 04:00:50|||||||||5
1623038460000|2021-06-07 04:01:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|31
1623038470000|2021-06-07 04:01:10|||||||||2
1623038480000|2021-06-07 04:01:20|||||||||2
1623038490000|2021-06-07 04:01:30|||||||||4
1623038500000|2021-06-07 04:01:40|||||||||1
1623038510000|2021-06-07 04:01:50|4223.93|4223.33|4223.93|4223.33|4223.93|4223.33|4223.93|4223.33|41
1623038520000|2021-06-07 04:02:00|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.43|4222.83|93
1623038530000|2021-06-07 04:02:10|||||||||8
1623038540000|2021-06-07 04:02:20|||||||||8
1623038550000|2021-06-07 04:02:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|17
1623038570000|2021-06-07 04:02:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|42
1623038580000|2021-06-07 04:03:00|||||||||6
1623038590000|2021-06-07 04:03:10|||||||||1
1623038600000|2021-06-07 04:03:20|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|46
1623038610000|2021-06-07 04:03:30|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|12
1623038630000|2021-06-07 04:03:50|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|20
1623038640000|2021-06-07 04:04:00|||||||||1
1623038650000|2021-06-07 04:04:10|||||||||3
1623038670000|2021-06-07 04:04:30|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|6
1623038680000|2021-06-07 04:04:40|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|8
1623038690000|2021-06-07 04:04:50|4223.56|4222.96|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|25
1623038700000|2021-06-07 04:05:00|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|6
1623038720000|2021-06-07 04:05:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|17
1623038740000|2021-06-07 04:05:40|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|36
1623038750000|2021-06-07 04:05:50|||||||||1
1623038770000|2021-06-07 04:06:10|||||||||8
1623038790000|2021-06-07 04:06:30|||||||||5
1623038800000|2021-06-07 04:06:40|4223.93|4223.33|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|17
1623038810000|2021-06-07 04:06:50|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|6
1623038820000|2021-06-07 04:07:00|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|3
1623038830000|2021-06-07 04:07:10|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|21
1623038840000|2021-06-07 04:07:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|5
1623038850000|2021-06-07 04:07:30|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|7
1623038880000|2021-06-07 04:08:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|22
1623038890000|2021-06-07 04:08:10|||||||||4
1623038910000|2021-06-07 04:08:30|||||||||6
1623038920000|2021-06-07 04:08:40|||||||||6
1623038930000|2021-06-07 04:08:50|||||||||1
1623038960000|2021-06-07 04:09:20|||||||||7
1623038980000|2021-06-07 04:09:40|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|7
1623039000000|2021-06-07 04:10:00|||||||||8
1623039010000|2021-06-07 04:10:10|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|7
1623039020000|2021-06-07 04:10:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|6
1623039040000|2021-06-07 04:10:40|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|10
1623039050000|2021-06-07 04:10:50|||||||||2
1623039060000|2021-06-07 04:11:00|||||||||2
1623039100000|2021-06-07 04:11:40|||||||||6
1623039110000|2021-06-07 04:11:50|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|9
1623039120000|2021-06-07 04:12:00|||||||||2
1623039130000|2021-06-07 04:12:10|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|9
1623039140000|2021-06-07 04:12:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|4
1623039150000|2021-06-07 04:12:30|||||||||2
1623039160000|2021-06-07 04:12:40|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|5
1623039170000|2021-06-07 04:12:50|||||||||4
1623039180000|2021-06-07 04:13:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|6
1623039190000|2021-06-07 04:13:10|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|3
1623039210000|2021-06-07 04:13:30|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|15
1623039230000|2021-06-07 04:13:50|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|19
1623039240000|2021-06-07 04:14:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|16
1623039300000|2021-06-07 04:15:00|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|37
1623039310000|2021-06-07 04:15:10|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|22
1623039320000|2021-06-07 04:15:20|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|20
1623039330000|2021-06-07 04:15:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|3
1623039340000|2021-06-07 04:15:40|||||||||1
1623039350000|2021-06-07 04:15:50|||||||||2
1623039360000|2021-06-07 04:16:00|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|36
1623039370000|2021-06-07 04:16:10|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|19
1623039390000|2021-06-07 04:16:30|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|17
1623039400000|2021-06-07 04:16:40|||||||||2
1623039410000|2021-06-07 04:16:50|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|23
1623039420000|2021-06-07 04:17:00|||||||||6
1623039430000|2021-06-07 04:17:10|||||||||4
1623039440000|2021-06-07 04:17:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|22
1623039450000|2021-06-07 04:17:30|||||||||1
1623039470000|2021-06-07 04:17:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|16
1623039480000|2021-06-07 04:18:00|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|5
1623039490000|2021-06-07 04:18:10|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|20
1623039510000|2021-06-07 04:18:30|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|19
1623039520000|2021-06-07 04:18:40|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|15
1623039540000|2021-06-07 04:19:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|22
1623039550000|2021-06-07 04:19:10|||||||||39
1623039570000|2021-06-07 04:19:30|||||||||2
1623039590000|2021-06-07 04:19:50|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|23
1623039600000|2021-06-07 04:20:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|19
1623039620000|2021-06-07 04:20:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|21
1623039630000|2021-06-07 04:20:30|||||||||1
1623039640000|2021-06-07 04:20:40|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|15
1623039650000|2021-06-07 04:20:50|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|2
1623039660000|2021-06-07 04:21:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|7
1623039670000|2021-06-07 04:21:10|||||||||2
1623039680000|2021-06-07 04:21:20|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|13
1623039690000|2021-06-07 04:21:30|||||||||2
1623039710000|2021-06-07 04:21:50|||||||||12
1623039720000|2021-06-07 04:22:00|4225.68|4225.08|4226.06|4225.46|4226.06|4225.46|4225.68|4225.08|94
1623039730000|2021-06-07 04:22:10|4225.81|4225.21|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|38
1623039740000|2021-06-07 04:22:20|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|2
1623039750000|2021-06-07 04:22:30|4226.18|4225.58|4226.56|4225.96|4226.56|4225.96|4226.18|4225.58|27
1623039760000|2021-06-07 04:22:40|||||||||2
1623039770000|2021-06-07 04:22:50|4226.43|4225.83|4226.31|4225.71|4226.56|4225.96|4226.31|4225.71|68
1623039780000|2021-06-07 04:23:00|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|4226.31|4225.71|21
1623039790000|2021-06-07 04:23:10|4226.43|4225.83|4226.43|4225.83|4226.43|4225.83|4226.31|4225.71|14
1623039800000|2021-06-07 04:23:20|4226.31|4225.71|4226.31|4225.71|4226.43|4225.83|4226.31|4225.71|0
1623039810000|2021-06-07 04:23:30|||||||||1
1623039820000|2021-06-07 04:23:40|||||||||3
1623039830000|2021-06-07 04:23:50|||||||||5
1623039850000|2021-06-07 04:24:10|||||||||7
1623039860000|2021-06-07 04:24:20|4226.06|4225.46|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|13
1623039880000|2021-06-07 04:24:40|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|20
1623039890000|2021-06-07 04:24:50|4226.18|4225.58|4226.18|4225.58|4226.31|4225.71|4226.06|4225.46|20
1623039900000|2021-06-07 04:25:00|4226.06|4225.46|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|7
1623039910000|2021-06-07 04:25:10|||||||||18
1623039920000|2021-06-07 04:25:20|4226.56|4225.96|4226.31|4225.71|4226.56|4225.96|4226.31|4225.71|95
1623039930000|2021-06-07 04:25:30|4226.06|4225.46|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|37
1623039940000|2021-06-07 04:25:40|4226.18|4225.58|4225.68|4225.08|4226.18|4225.58|4225.56|4224.96|205
1623039950000|2021-06-07 04:25:50|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|0
1623039960000|2021-06-07 04:26:00|||||||||4
1623039970000|2021-06-07 04:26:10|||||||||2
1623039980000|2021-06-07 04:26:20|4225.81|4225.21|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|19
1623039990000|2021-06-07 04:26:30|4225.68|4225.08|4225.68|4225.08|4225.81|4225.21|4225.68|4225.08|27
1623040000000|2021-06-07 04:26:40|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|0
1623040010000|2021-06-07 04:26:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|8
1623040030000|2021-06-07 04:27:10|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|10
1623040060000|2021-06-07 04:27:40|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|28
1623040070000|2021-06-07 04:27:50|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|3
1623040090000|2021-06-07 04:28:10|||||||||1
1623040100000|2021-06-07 04:28:20|||||||||78
1623040120000|2021-06-07 04:28:40|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|13
1623040130000|2021-06-07 04:28:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|3
1623040140000|2021-06-07 04:29:00|||||||||3
1623040150000|2021-06-07 04:29:10|||||||||1
1623040160000|2021-06-07 04:29:20|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|8
1623040170000|2021-06-07 04:29:30|||||||||1
1623040190000|2021-06-07 04:29:50|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|6
1623040200000|2021-06-07 04:30:00|||||||||4
1623040220000|2021-06-07 04:30:20|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|9
1623040230000|2021-06-07 04:30:30|||||||||1
1623040250000|2021-06-07 04:30:50|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|17
1623040260000|2021-06-07 04:31:00|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|10
1623040270000|2021-06-07 04:31:10|||||||||20
1623040290000|2021-06-07 04:31:30|||||||||1
1623040300000|2021-06-07 04:31:40|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|15
1623040310000|2021-06-07 04:31:50|||||||||1
1623040320000|2021-06-07 04:32:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|22
1623040330000|2021-06-07 04:32:10|||||||||5
1623040340000|2021-06-07 04:32:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|11
1623040350000|2021-06-07 04:32:30|||||||||23
1623040360000|2021-06-07 04:32:40|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|15
1623040370000|2021-06-07 04:32:50|||||||||3
1623040380000|2021-06-07 04:33:00|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|13
1623040400000|2021-06-07 04:33:20|||||||||2
1623040410000|2021-06-07 04:33:30|||||||||1
1623040420000|2021-06-07 04:33:40|||||||||1
1623040430000|2021-06-07 04:33:50|||||||||1
1623040460000|2021-06-07 04:34:20|||||||||1
1623040480000|2021-06-07 04:34:40|4225.31|4224.71|4225.43|4224.83|4225.56|4224.96|4225.31|4224.71|12
1623040490000|2021-06-07 04:34:50|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|0
1623040500000|2021-06-07 04:35:00|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|7
1623040510000|2021-06-07 04:35:10|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|6
1623040520000|2021-06-07 04:35:20|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|0
1623040530000|2021-06-07 04:35:30|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|4
1623040540000|2021-06-07 04:35:40|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|8
1623040550000|2021-06-07 04:35:50|4225.68|4225.08|4225.31|4224.71|4225.68|4225.08|4225.31|4224.71|37
1623040560000|2021-06-07 04:36:00|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|9
1623040570000|2021-06-07 04:36:10|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|10
1623040590000|2021-06-07 04:36:30|||||||||10
1623040600000|2021-06-07 04:36:40|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|21
1623040610000|2021-06-07 04:36:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|6
1623040620000|2021-06-07 04:37:00|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|2
1623040630000|2021-06-07 04:37:10|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|1
1623040640000|2021-06-07 04:37:20|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|5
1623040650000|2021-06-07 04:37:30|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|3
1623040660000|2021-06-07 04:37:40|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|8
1623040680000|2021-06-07 04:38:00|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|5
1623040700000|2021-06-07 04:38:20|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|3
1623040710000|2021-06-07 04:38:30|4225.68|4225.08|4225.68|4225.08|4225.81|4225.21|4225.56|4224.96|6
1623040720000|2021-06-07 04:38:40|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|0
1623040730000|2021-06-07 04:38:50|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|8
1623040760000|2021-06-07 04:39:20|||||||||5
1623040770000|2021-06-07 04:39:30|||||||||3
1623040790000|2021-06-07 04:39:50|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|26
1623040800000|2021-06-07 04:40:00|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|33
1623040810000|2021-06-07 04:40:10|4226.18|4225.58|4226.06|4225.46|4226.31|4225.71|4226.06|4225.46|12
1623040830000|2021-06-07 04:40:30|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|13
1623040840000|2021-06-07 04:40:40|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|15
1623040860000|2021-06-07 04:41:00|4226.06|4225.46|4225.93|4225.33|4226.06|4225.46|4225.93|4225.33|12
1623040870000|2021-06-07 04:41:10|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|2
1623040900000|2021-06-07 04:41:40|||||||||2
1623040910000|2021-06-07 04:41:50|||||||||1
1623040940000|2021-06-07 04:42:20|||||||||4
1623040950000|2021-06-07 04:42:30|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|19
1623040970000|2021-06-07 04:42:50|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|2
1623040980000|2021-06-07 04:43:00|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|4
1623041010000|2021-06-07 04:43:30|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|6
1623041070000|2021-06-07 04:44:30|||||||||3
1623041090000|2021-06-07 04:44:50|||||||||3
1623041100000|2021-06-07 04:45:00|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.18|4225.58|23
1623041110000|2021-06-07 04:45:10|4226.06|4225.46|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|21
1623041130000|2021-06-07 04:45:30|||||||||2
1623041150000|2021-06-07 04:45:50|||||||||3
1623041170000|2021-06-07 04:46:10|4226.18|4225.58|4226.18|4225.58|4226.31|4225.71|4226.18|4225.58|17
1623041180000|2021-06-07 04:46:20|4226.06|4225.46|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|34
1623041190000|2021-06-07 04:46:30|||||||||2
1623041200000|2021-06-07 04:46:40|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|48
1623041210000|2021-06-07 04:46:50|||||||||47
1623041230000|2021-06-07 04:47:10|||||||||2
1623041240000|2021-06-07 04:47:20|||||||||3
1623041250000|2021-06-07 04:47:30|||||||||4
1623041260000|2021-06-07 04:47:40|||||||||1
1623041270000|2021-06-07 04:47:50|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|16
1623041280000|2021-06-07 04:48:00|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|16
1623041290000|2021-06-07 04:48:10|||||||||2
1623041310000|2021-06-07 04:48:30|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|12
1623041330000|2021-06-07 04:48:50|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|3
1623041360000|2021-06-07 04:49:20|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|13
1623041370000|2021-06-07 04:49:30|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|2
1623041380000|2021-06-07 04:49:40|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|20
1623041390000|2021-06-07 04:49:50|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|6
1623041400000|2021-06-07 04:50:00|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|6
1623041410000|2021-06-07 04:50:10|||||||||5
1623041430000|2021-06-07 04:50:30|||||||||3
1623041450000|2021-06-07 04:50:50|||||||||3
1623041470000|2021-06-07 04:51:10|||||||||3
1623041490000|2021-06-07 04:51:30|||||||||1
1623041510000|2021-06-07 04:51:50|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|40
1623041520000|2021-06-07 04:52:00|||||||||4
1623041530000|2021-06-07 04:52:10|||||||||1
1623041540000|2021-06-07 04:52:20|||||||||1
1623041550000|2021-06-07 04:52:30|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|20
1623041580000|2021-06-07 04:53:00|||||||||7
1623041590000|2021-06-07 04:53:10|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|30
1623041610000|2021-06-07 04:53:30|||||||||3
1623041630000|2021-06-07 04:53:50|||||||||1
1623041640000|2021-06-07 04:54:00|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|15
1623041650000|2021-06-07 04:54:10|||||||||12
1623041670000|2021-06-07 04:54:30|4225.68|4225.08|4225.68|4225.08|4225.81|4225.21|4225.68|4225.08|14
1623041680000|2021-06-07 04:54:40|4225.81|4225.21|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|2
1623041690000|2021-06-07 04:54:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|9
1623041710000|2021-06-07 04:55:10|||||||||2
1623041740000|2021-06-07 04:55:40|||||||||2
1623041750000|2021-06-07 04:55:50|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|5
1623041760000|2021-06-07 04:56:00|||||||||2
1623041770000|2021-06-07 04:56:10|4225.43|4224.83|4225.43|4224.83|4225.56|4224.96|4225.43|4224.83|4
1623041780000|2021-06-07 04:56:20|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|0
1623041790000|2021-06-07 04:56:30|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|25
1623041800000|2021-06-07 04:56:40|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|7
1623041840000|2021-06-07 04:57:20|||||||||3
1623041890000|2021-06-07 04:58:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|11
1623041910000|2021-06-07 04:58:30|||||||||1
1623041920000|2021-06-07 04:58:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|43
1623041930000|2021-06-07 04:58:50|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|14
1623041940000|2021-06-07 04:59:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|5
1623041960000|2021-06-07 04:59:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|7
1623041970000|2021-06-07 04:59:30|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|10
1623041980000|2021-06-07 04:59:40|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|2
1623041990000|2021-06-07 04:59:50|||||||||8
1623042000000|2021-06-07 05:00:00|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|36
1623042010000|2021-06-07 05:00:10|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|7
1623042020000|2021-06-07 05:00:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|7
1623042030000|2021-06-07 05:00:30|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|4
1623042040000|2021-06-07 05:00:40|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|27
1623042060000|2021-06-07 05:01:00|4225.18|4224.58|4225.56|4224.96|4225.56|4224.96|4225.18|4224.58|23
1623042070000|2021-06-07 05:01:10|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|22
1623042080000|2021-06-07 05:01:20|||||||||6
1623042090000|2021-06-07 05:01:30|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|26
1623042100000|2021-06-07 05:01:40|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|49
1623042110000|2021-06-07 05:01:50|||||||||2
1623042120000|2021-06-07 05:02:00|4225.56|4224.96|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|17
1623042130000|2021-06-07 05:02:10|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|6
1623042140000|2021-06-07 05:02:20|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|50
1623042150000|2021-06-07 05:02:30|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|9
1623042170000|2021-06-07 05:02:50|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|8
1623042190000|2021-06-07 05:03:10|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|15
1623042200000|2021-06-07 05:03:20|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|12
1623042210000|2021-06-07 05:03:30|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|5
1623042230000|2021-06-07 05:03:50|||||||||1
1623042240000|2021-06-07 05:04:00|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|7
1623042250000|2021-06-07 05:04:10|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|7
1623042270000|2021-06-07 05:04:30|||||||||5
1623042300000|2021-06-07 05:05:00|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|17
1623042310000|2021-06-07 05:05:10|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|16
1623042330000|2021-06-07 05:05:30|||||||||1
1623042340000|2021-06-07 05:05:40|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|16
1623042350000|2021-06-07 05:05:50|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|23
1623042360000|2021-06-07 05:06:00|||||||||4
1623042370000|2021-06-07 05:06:10|||||||||2
1623042390000|2021-06-07 05:06:30|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|78
1623042400000|2021-06-07 05:06:40|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|51
1623042410000|2021-06-07 05:06:50|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|41
1623042420000|2021-06-07 05:07:00|||||||||23
1623042430000|2021-06-07 05:07:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|29
1623042440000|2021-06-07 05:07:20|||||||||6
1623042450000|2021-06-07 05:07:30|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|22
1623042490000|2021-06-07 05:08:10|||||||||3
1623042510000|2021-06-07 05:08:30|4224.06|4223.46|4223.56|4222.96|4224.06|4223.46|4223.56|4222.96|57
1623042520000|2021-06-07 05:08:40|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|15
1623042530000|2021-06-07 05:08:50|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|20
1623042540000|2021-06-07 05:09:00|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|9
1623042550000|2021-06-07 05:09:10|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|11
1623042560000|2021-06-07 05:09:20|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|8
1623042570000|2021-06-07 05:09:30|||||||||13
1623042590000|2021-06-07 05:09:50|||||||||2
1623042600000|2021-06-07 05:10:00|||||||||12
1623042620000|2021-06-07 05:10:20|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|21
1623042630000|2021-06-07 05:10:30|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|4
1623042640000|2021-06-07 05:10:40|||||||||7
1623042660000|2021-06-07 05:11:00|||||||||1
1623042670000|2021-06-07 05:11:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|34
1623042690000|2021-06-07 05:11:30|||||||||4
1623042700000|2021-06-07 05:11:40|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|23
1623042710000|2021-06-07 05:11:50|||||||||3
1623042720000|2021-06-07 05:12:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|17
1623042730000|2021-06-07 05:12:10|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|24
1623042740000|2021-06-07 05:12:20|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|12
1623042750000|2021-06-07 05:12:30|4224.31|4223.71|4224.18|4223.58|4224.31|4223.71|4224.06|4223.46|19
1623042760000|2021-06-07 05:12:40|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|1
1623042770000|2021-06-07 05:12:50|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|26
1623042780000|2021-06-07 05:13:00|4224.06|4223.46|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|12
1623042790000|2021-06-07 05:13:10|4223.93|4223.33|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|13
1623042800000|2021-06-07 05:13:20|4223.81|4223.21|4223.68|4223.08|4223.93|4223.33|4223.56|4222.96|21
1623042810000|2021-06-07 05:13:30|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|11
1623042820000|2021-06-07 05:13:40|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|8
1623042830000|2021-06-07 05:13:50|||||||||7
1623042840000|2021-06-07 05:14:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|7
1623042850000|2021-06-07 05:14:10|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|17
1623042860000|2021-06-07 05:14:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|7
1623042870000|2021-06-07 05:14:30|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|7
1623042880000|2021-06-07 05:14:40|||||||||1
1623042890000|2021-06-07 05:14:50|4223.93|4223.33|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|10
1623042900000|2021-06-07 05:15:00|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|2
1623042920000|2021-06-07 05:15:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|12
1623042930000|2021-06-07 05:15:30|4223.93|4223.33|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|20
1623042940000|2021-06-07 05:15:40|4223.81|4223.21|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|2
1623042960000|2021-06-07 05:16:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|14
1623042970000|2021-06-07 05:16:10|||||||||1
1623042990000|2021-06-07 05:16:30|||||||||3
1623043010000|2021-06-07 05:16:50|||||||||2
1623043020000|2021-06-07 05:17:00|||||||||3
1623043030000|2021-06-07 05:17:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|56
1623043040000|2021-06-07 05:17:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|21
1623043050000|2021-06-07 05:17:30|||||||||1
1623043060000|2021-06-07 05:17:40|||||||||1
1623043070000|2021-06-07 05:17:50|||||||||1
1623043080000|2021-06-07 05:18:00|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|22
1623043090000|2021-06-07 05:18:10|4224.18|4223.58|4224.18|4223.58|4224.31|4223.71|4224.18|4223.58|10
1623043100000|2021-06-07 05:18:20|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|3
1623043120000|2021-06-07 05:18:40|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|6
1623043130000|2021-06-07 05:18:50|||||||||2
1623043140000|2021-06-07 05:19:00|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|15
1623043160000|2021-06-07 05:19:20|4224.81|4224.21|4224.68|4224.08|4224.81|4224.21|4224.68|4224.08|17
1623043170000|2021-06-07 05:19:30|4224.56|4223.96|4224.68|4224.08|4224.68|4224.08|4224.56|4223.96|10
1623043180000|2021-06-07 05:19:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|5
1623043190000|2021-06-07 05:19:50|||||||||1
1623043210000|2021-06-07 05:20:10|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|13
1623043220000|2021-06-07 05:20:20|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|7
1623043230000|2021-06-07 05:20:30|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|6
1623043240000|2021-06-07 05:20:40|||||||||3
1623043250000|2021-06-07 05:20:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|2
1623043280000|2021-06-07 05:21:20|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|16
1623043290000|2021-06-07 05:21:30|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|8
1623043300000|2021-06-07 05:21:40|||||||||1
1623043320000|2021-06-07 05:22:00|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|110
1623043330000|2021-06-07 05:22:10|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|27
1623043340000|2021-06-07 05:22:20|||||||||10
1623043350000|2021-06-07 05:22:30|||||||||8
1623043360000|2021-06-07 05:22:40|||||||||1
1623043370000|2021-06-07 05:22:50|4225.43|4224.83|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|50
1623043380000|2021-06-07 05:23:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|13
1623043390000|2021-06-07 05:23:10|||||||||2
1623043410000|2021-06-07 05:23:30|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|12
1623043420000|2021-06-07 05:23:40|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|6
1623043430000|2021-06-07 05:23:50|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|16
1623043440000|2021-06-07 05:24:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|6
1623043450000|2021-06-07 05:24:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|4
1623043470000|2021-06-07 05:24:30|||||||||4
1623043480000|2021-06-07 05:24:40|||||||||1
1623043490000|2021-06-07 05:24:50|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|25
1623043500000|2021-06-07 05:25:00|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|32
1623043510000|2021-06-07 05:25:10|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|27
1623043520000|2021-06-07 05:25:20|4225.06|4224.46|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|10
1623043550000|2021-06-07 05:25:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|20
1623043560000|2021-06-07 05:26:00|||||||||6
1623043590000|2021-06-07 05:26:30|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|8
1623043610000|2021-06-07 05:26:50|||||||||10
1623043620000|2021-06-07 05:27:00|||||||||16
1623043630000|2021-06-07 05:27:10|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|10
1623043640000|2021-06-07 05:27:20|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|24
1623043650000|2021-06-07 05:27:30|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|2
1623043660000|2021-06-07 05:27:40|4225.18|4224.58|4225.18|4224.58|4225.31|4224.71|4225.18|4224.58|6
1623043670000|2021-06-07 05:27:50|4225.06|4224.46|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|23
1623043680000|2021-06-07 05:28:00|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|12
1623043700000|2021-06-07 05:28:20|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|20
1623043710000|2021-06-07 05:28:30|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|5
1623043730000|2021-06-07 05:28:50|||||||||1
1623043770000|2021-06-07 05:29:30|||||||||5
1623043780000|2021-06-07 05:29:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|17
1623043790000|2021-06-07 05:29:50|||||||||1
1623043800000|2021-06-07 05:30:00|4224.68|4224.08|4224.68|4224.08|4224.81|4224.21|4224.56|4223.96|33
1623043810000|2021-06-07 05:30:10|4224.81|4224.21|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|7
1623043820000|2021-06-07 05:30:20|||||||||7
1623043830000|2021-06-07 05:30:30|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|18
1623043840000|2021-06-07 05:30:40|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|7
1623043850000|2021-06-07 05:30:50|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|12
1623043860000|2021-06-07 05:31:00|4225.18|4224.58|4225.18|4224.58|4225.31|4224.71|4225.06|4224.46|21
1623043870000|2021-06-07 05:31:10|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|7
1623043890000|2021-06-07 05:31:30|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|5
1623043910000|2021-06-07 05:31:50|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.31|4223.71|19
1623043920000|2021-06-07 05:32:00|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|10
1623043930000|2021-06-07 05:32:10|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|11
1623043950000|2021-06-07 05:32:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|8
1623043990000|2021-06-07 05:33:10|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|11
1623044000000|2021-06-07 05:33:20|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|7
1623044010000|2021-06-07 05:33:30|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|16
1623044020000|2021-06-07 05:33:40|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|2
1623044030000|2021-06-07 05:33:50|||||||||1
1623044040000|2021-06-07 05:34:00|||||||||3
1623044050000|2021-06-07 05:34:10|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|7
1623044080000|2021-06-07 05:34:40|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|7
1623044090000|2021-06-07 05:34:50|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|0
1623044100000|2021-06-07 05:35:00|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|18
1623044110000|2021-06-07 05:35:10|||||||||1
1623044120000|2021-06-07 05:35:20|||||||||5
1623044140000|2021-06-07 05:35:40|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|7
1623044150000|2021-06-07 05:35:50|4224.31|4223.71|4224.43|4223.83|4224.43|4223.83|4224.31|4223.71|10
1623044160000|2021-06-07 05:36:00|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|3
1623044170000|2021-06-07 05:36:10|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|4
1623044180000|2021-06-07 05:36:20|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|4
1623044190000|2021-06-07 05:36:30|4224.06|4223.46|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|31
1623044210000|2021-06-07 05:36:50|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|31
1623044220000|2021-06-07 05:37:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|19
1623044230000|2021-06-07 05:37:10|||||||||3
1623044240000|2021-06-07 05:37:20|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|14
1623044260000|2021-06-07 05:37:40|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|21
1623044270000|2021-06-07 05:37:50|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|15
1623044290000|2021-06-07 05:38:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|9
1623044310000|2021-06-07 05:38:30|||||||||5
1623044330000|2021-06-07 05:38:50|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|14
1623044340000|2021-06-07 05:39:00|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|12
1623044360000|2021-06-07 05:39:20|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|17
1623044380000|2021-06-07 05:39:40|4224.43|4223.83|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|7
1623044400000|2021-06-07 05:40:00|4224.06|4223.46|4223.93|4223.33|4224.06|4223.46|4223.81|4223.21|25
1623044410000|2021-06-07 05:40:10|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|2
1623044420000|2021-06-07 05:40:20|||||||||1
1623044430000|2021-06-07 05:40:30|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|26
1623044450000|2021-06-07 05:40:50|||||||||1
1623044470000|2021-06-07 05:41:10|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|32
1623044480000|2021-06-07 05:41:20|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|38
1623044490000|2021-06-07 05:41:30|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|11
1623044510000|2021-06-07 05:41:50|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|5
1623044520000|2021-06-07 05:42:00|4223.56|4222.96|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|18
1623044530000|2021-06-07 05:42:10|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|15
1623044540000|2021-06-07 05:42:20|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|10
1623044550000|2021-06-07 05:42:30|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|0
1623044590000|2021-06-07 05:43:10|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|10
1623044620000|2021-06-07 05:43:40|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|8
1623044630000|2021-06-07 05:43:50|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.68|4223.08|16
1623044640000|2021-06-07 05:44:00|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|10
1623044650000|2021-06-07 05:44:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|16
1623044660000|2021-06-07 05:44:20|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|2
1623044670000|2021-06-07 05:44:30|||||||||7
1623044680000|2021-06-07 05:44:40|||||||||7
1623044690000|2021-06-07 05:44:50|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|9
1623044700000|2021-06-07 05:45:00|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|15
1623044720000|2021-06-07 05:45:20|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|6
1623044730000|2021-06-07 05:45:30|||||||||1
1623044740000|2021-06-07 05:45:40|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|29
1623044770000|2021-06-07 05:46:10|||||||||5
1623044780000|2021-06-07 05:46:20|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|33
1623044790000|2021-06-07 05:46:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|158
1623044800000|2021-06-07 05:46:40|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|68
1623044810000|2021-06-07 05:46:50|||||||||9
1623044820000|2021-06-07 05:47:00|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|20
1623044850000|2021-06-07 05:47:30|||||||||6
1623044860000|2021-06-07 05:47:40|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|74
1623044870000|2021-06-07 05:47:50|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|13
1623044890000|2021-06-07 05:48:10|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|9
1623044900000|2021-06-07 05:48:20|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|11
1623044910000|2021-06-07 05:48:30|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|30
1623044930000|2021-06-07 05:48:50|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|10
1623044940000|2021-06-07 05:49:00|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.56|4221.96|40
1623044950000|2021-06-07 05:49:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|18
1623044960000|2021-06-07 05:49:20|4222.93|4222.33|4222.56|4221.96|4222.93|4222.33|4222.56|4221.96|22
1623044970000|2021-06-07 05:49:30|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|14
1623044980000|2021-06-07 05:49:40|4222.68|4222.08|4222.68|4222.08|4222.81|4222.21|4222.68|4222.08|17
1623044990000|2021-06-07 05:49:50|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|8
1623045000000|2021-06-07 05:50:00|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|26
1623045010000|2021-06-07 05:50:10|||||||||1
1623045020000|2021-06-07 05:50:20|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|12
1623045030000|2021-06-07 05:50:30|4222.93|4222.33|4222.93|4222.33|4222.93|4222.33|4222.93|4222.33|0
1623045040000|2021-06-07 05:50:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4
1623045050000|2021-06-07 05:50:50|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|16
1623045060000|2021-06-07 05:51:00|4222.93|4222.33|4223.06|4222.46|4223.18|4222.58|4222.93|4222.33|20
1623045070000|2021-06-07 05:51:10|||||||||2
1623045080000|2021-06-07 05:51:20|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|4
1623045100000|2021-06-07 05:51:40|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|5
1623045110000|2021-06-07 05:51:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|8
1623045120000|2021-06-07 05:52:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|2
1623045140000|2021-06-07 05:52:20|4222.81|4222.21|4222.68|4222.08|4222.81|4222.21|4222.68|4222.08|31
1623045150000|2021-06-07 05:52:30|4222.56|4221.96|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|14
1623045160000|2021-06-07 05:52:40|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|12
1623045170000|2021-06-07 05:52:50|||||||||1
1623045180000|2021-06-07 05:53:00|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|21
1623045190000|2021-06-07 05:53:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|20
1623045200000|2021-06-07 05:53:20|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|16
1623045210000|2021-06-07 05:53:30|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|51
1623045220000|2021-06-07 05:53:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|9
1623045230000|2021-06-07 05:53:50|||||||||2
1623045240000|2021-06-07 05:54:00|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|14
1623045250000|2021-06-07 05:54:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|4
1623045270000|2021-06-07 05:54:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|7
1623045280000|2021-06-07 05:54:40|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|9
1623045290000|2021-06-07 05:54:50|||||||||1
1623045300000|2021-06-07 05:55:00|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|12
1623045310000|2021-06-07 05:55:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|10
1623045320000|2021-06-07 05:55:20|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|2
1623045330000|2021-06-07 05:55:30|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|0
1623045350000|2021-06-07 05:55:50|||||||||2
1623045360000|2021-06-07 05:56:00|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|18
1623045370000|2021-06-07 05:56:10|||||||||9
1623045390000|2021-06-07 05:56:30|||||||||3
1623045400000|2021-06-07 05:56:40|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|6
1623045410000|2021-06-07 05:56:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|34
1623045420000|2021-06-07 05:57:00|4222.93|4222.33|4222.93|4222.33|4223.06|4222.46|4222.81|4222.21|14
1623045430000|2021-06-07 05:57:10|4222.81|4222.21|4222.93|4222.33|4223.06|4222.46|4222.81|4222.21|7
1623045440000|2021-06-07 05:57:20|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|5
1623045450000|2021-06-07 05:57:30|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|9
1623045460000|2021-06-07 05:57:40|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|3
1623045480000|2021-06-07 05:58:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|6
1623045490000|2021-06-07 05:58:10|4222.93|4222.33|4223.06|4222.46|4223.31|4222.71|4222.81|4222.21|66
1623045500000|2021-06-07 05:58:20|4223.31|4222.71|4223.18|4222.58|4223.31|4222.71|4223.06|4222.46|24
1623045510000|2021-06-07 05:58:30|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|1
1623045520000|2021-06-07 05:58:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|7
1623045530000|2021-06-07 05:58:50|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|16
1623045540000|2021-06-07 05:59:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|17
1623045550000|2021-06-07 05:59:10|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|7
1623045560000|2021-06-07 05:59:20|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|9
1623045570000|2021-06-07 05:59:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|14
1623045580000|2021-06-07 05:59:40|4222.93|4222.33|4222.93|4222.33|4223.06|4222.46|4222.93|4222.33|5
1623045590000|2021-06-07 05:59:50|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|19
1623045600000|2021-06-07 06:00:00|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|57
1623045610000|2021-06-07 06:00:10|||||||||1
1623045620000|2021-06-07 06:00:20|4222.93|4222.33|4223.06|4222.46|4223.31|4222.71|4222.93|4222.33|41
1623045630000|2021-06-07 06:00:30|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|13
1623045640000|2021-06-07 06:00:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|12
1623045650000|2021-06-07 06:00:50|||||||||4
1623045660000|2021-06-07 06:01:00|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|27
1623045670000|2021-06-07 06:01:10|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|86
1623045680000|2021-06-07 06:01:20|||||||||5
1623045690000|2021-06-07 06:01:30|4222.31|4221.71|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|78
1623045700000|2021-06-07 06:01:40|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|15
1623045720000|2021-06-07 06:02:00|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|27
1623045740000|2021-06-07 06:02:20|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|39
1623045750000|2021-06-07 06:02:30|4222.56|4221.96|4222.43|4221.83|4222.56|4221.96|4222.31|4221.71|22
1623045760000|2021-06-07 06:02:40|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|1
1623045770000|2021-06-07 06:02:50|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|14
1623045780000|2021-06-07 06:03:00|||||||||2
1623045790000|2021-06-07 06:03:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|32
1623045800000|2021-06-07 06:03:20|||||||||2
1623045810000|2021-06-07 06:03:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|27
1623045820000|2021-06-07 06:03:40|||||||||5
1623045830000|2021-06-07 06:03:50|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|36
1623045840000|2021-06-07 06:04:00|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|54
1623045850000|2021-06-07 06:04:10|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|43
1623045860000|2021-06-07 06:04:20|4223.43|4222.83|4223.43|4222.83|4223.56|4222.96|4223.31|4222.71|8
1623045870000|2021-06-07 06:04:30|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|2
1623045880000|2021-06-07 06:04:40|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|2
1623045890000|2021-06-07 06:04:50|4223.56|4222.96|4223.43|4222.83|4223.56|4222.96|4223.43|4222.83|24
1623045900000|2021-06-07 06:05:00|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|21
1623045910000|2021-06-07 06:05:10|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|35
1623045920000|2021-06-07 06:05:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|25
1623045930000|2021-06-07 06:05:30|4223.18|4222.58|4223.18|4222.58|4223.31|4222.71|4223.18|4222.58|41
1623045940000|2021-06-07 06:05:40|4223.06|4222.46|4223.18|4222.58|4223.31|4222.71|4223.06|4222.46|41
1623045950000|2021-06-07 06:05:50|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|13
1623045960000|2021-06-07 06:06:00|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|57
1623045970000|2021-06-07 06:06:10|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|22
1623045980000|2021-06-07 06:06:20|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|13
1623045990000|2021-06-07 06:06:30|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|15
1623046000000|2021-06-07 06:06:40|4223.18|4222.58|4223.18|4222.58|4223.31|4222.71|4223.18|4222.58|12
1623046010000|2021-06-07 06:06:50|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|3
1623046020000|2021-06-07 06:07:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|9
1623046030000|2021-06-07 06:07:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|24
1623046040000|2021-06-07 06:07:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|17
1623046050000|2021-06-07 06:07:30|4223.43|4222.83|4223.06|4222.46|4223.43|4222.83|4223.06|4222.46|29
1623046060000|2021-06-07 06:07:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|14
1623046070000|2021-06-07 06:07:50|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|8
1623046080000|2021-06-07 06:08:00|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|18
1623046090000|2021-06-07 06:08:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|18
1623046100000|2021-06-07 06:08:20|4222.56|4221.96|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|48
1623046110000|2021-06-07 06:08:30|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|23
1623046120000|2021-06-07 06:08:40|4222.56|4221.96|4222.06|4221.46|4222.56|4221.96|4222.06|4221.46|46
1623046130000|2021-06-07 06:08:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|20
1623046140000|2021-06-07 06:09:00|||||||||11
1623046150000|2021-06-07 06:09:10|4222.06|4221.46|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|31
1623046160000|2021-06-07 06:09:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|17
1623046170000|2021-06-07 06:09:30|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|18
1623046180000|2021-06-07 06:09:40|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|22
1623046190000|2021-06-07 06:09:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|6
1623046210000|2021-06-07 06:10:10|||||||||3
1623046220000|2021-06-07 06:10:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|24
1623046240000|2021-06-07 06:10:40|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|38
1623046250000|2021-06-07 06:10:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|33
1623046260000|2021-06-07 06:11:00|4222.43|4221.83|4222.43|4221.83|4222.56|4221.96|4222.31|4221.71|15
1623046270000|2021-06-07 06:11:10|4222.31|4221.71|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|1
1623046290000|2021-06-07 06:11:30|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|16
1623046300000|2021-06-07 06:11:40|4222.43|4221.83|4222.81|4222.21|4222.81|4222.21|4222.43|4221.83|55
1623046310000|2021-06-07 06:11:50|||||||||1
1623046320000|2021-06-07 06:12:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|41
1623046330000|2021-06-07 06:12:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|37
1623046340000|2021-06-07 06:12:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|15
1623046350000|2021-06-07 06:12:30|4223.06|4222.46|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|18
1623046370000|2021-06-07 06:12:50|||||||||1
1623046390000|2021-06-07 06:13:10|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|36
1623046400000|2021-06-07 06:13:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|6
1623046410000|2021-06-07 06:13:30|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|2
1623046420000|2021-06-07 06:13:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|38
1623046430000|2021-06-07 06:13:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|13
1623046440000|2021-06-07 06:14:00|||||||||1
1623046450000|2021-06-07 06:14:10|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|25
1623046460000|2021-06-07 06:14:20|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|9
1623046470000|2021-06-07 06:14:30|||||||||1
1623046480000|2021-06-07 06:14:40|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|59
1623046490000|2021-06-07 06:14:50|4223.81|4223.21|4223.68|4223.08|4223.81|4223.21|4223.68|4223.08|16
1623046500000|2021-06-07 06:15:00|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|59
1623046510000|2021-06-07 06:15:10|||||||||32
1623046520000|2021-06-07 06:15:20|4223.56|4222.96|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|13
1623046530000|2021-06-07 06:15:30|||||||||6
1623046540000|2021-06-07 06:15:40|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|5
1623046560000|2021-06-07 06:16:00|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|8
1623046590000|2021-06-07 06:16:30|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|30
1623046600000|2021-06-07 06:16:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|37
1623046610000|2021-06-07 06:16:50|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|30
1623046620000|2021-06-07 06:17:00|||||||||9
1623046630000|2021-06-07 06:17:10|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.68|4223.08|24
1623046650000|2021-06-07 06:17:30|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|23
1623046660000|2021-06-07 06:17:40|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|11
1623046670000|2021-06-07 06:17:50|4223.68|4223.08|4223.31|4222.71|4223.68|4223.08|4223.31|4222.71|24
1623046680000|2021-06-07 06:18:00|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|16
1623046690000|2021-06-07 06:18:10|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|6
1623046700000|2021-06-07 06:18:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|9
1623046710000|2021-06-07 06:18:30|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|5
1623046720000|2021-06-07 06:18:40|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|12
1623046740000|2021-06-07 06:19:00|4222.93|4222.33|4223.06|4222.46|4223.31|4222.71|4222.93|4222.33|32
1623046750000|2021-06-07 06:19:10|||||||||2
1623046770000|2021-06-07 06:19:30|||||||||4
1623046790000|2021-06-07 06:19:50|||||||||1
1623046800000|2021-06-07 06:20:00|||||||||1
1623046810000|2021-06-07 06:20:10|||||||||1
1623046820000|2021-06-07 06:20:20|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|26
1623046840000|2021-06-07 06:20:40|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|22
1623046850000|2021-06-07 06:20:50|4222.93|4222.33|4222.93|4222.33|4222.93|4222.33|4222.93|4222.33|3
1623046860000|2021-06-07 06:21:00|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|69
1623046870000|2021-06-07 06:21:10|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|14
1623046890000|2021-06-07 06:21:30|||||||||3
1623046900000|2021-06-07 06:21:40|||||||||3
1623046920000|2021-06-07 06:22:00|||||||||3
1623046930000|2021-06-07 06:22:10|||||||||4
1623046940000|2021-06-07 06:22:20|||||||||12
1623046950000|2021-06-07 06:22:30|||||||||3
1623046960000|2021-06-07 06:22:40|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|10
1623046970000|2021-06-07 06:22:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|2
1623046990000|2021-06-07 06:23:10|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|4
1623047000000|2021-06-07 06:23:20|4222.56|4221.96|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|58
1623047010000|2021-06-07 06:23:30|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|0
1623047020000|2021-06-07 06:23:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|22
1623047030000|2021-06-07 06:23:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|1
1623047040000|2021-06-07 06:24:00|||||||||26
1623047060000|2021-06-07 06:24:20|||||||||1
1623047070000|2021-06-07 06:24:30|||||||||4
1623047080000|2021-06-07 06:24:40|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|31
1623047090000|2021-06-07 06:24:50|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|13
1623047100000|2021-06-07 06:25:00|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|50
1623047120000|2021-06-07 06:25:20|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.06|4221.46|107
1623047130000|2021-06-07 06:25:30|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|4
1623047140000|2021-06-07 06:25:40|||||||||6
1623047150000|2021-06-07 06:25:50|4222.56|4221.96|4222.43|4221.83|4222.56|4221.96|4222.43|4221.83|17
1623047160000|2021-06-07 06:26:00|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|18
1623047190000|2021-06-07 06:26:30|||||||||3
1623047210000|2021-06-07 06:26:50|||||||||5
1623047220000|2021-06-07 06:27:00|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|13
1623047230000|2021-06-07 06:27:10|||||||||2
1623047250000|2021-06-07 06:27:30|||||||||6
1623047260000|2021-06-07 06:27:40|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|16
1623047280000|2021-06-07 06:28:00|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|22
1623047290000|2021-06-07 06:28:10|||||||||1
1623047300000|2021-06-07 06:28:20|4222.31|4221.71|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|18
1623047310000|2021-06-07 06:28:30|||||||||4
1623047320000|2021-06-07 06:28:40|||||||||4
1623047330000|2021-06-07 06:28:50|||||||||9
1623047340000|2021-06-07 06:29:00|||||||||2
1623047350000|2021-06-07 06:29:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|23
1623047360000|2021-06-07 06:29:20|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|45
1623047370000|2021-06-07 06:29:30|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|56
1623047380000|2021-06-07 06:29:40|||||||||3
1623047390000|2021-06-07 06:29:50|||||||||4
1623047400000|2021-06-07 06:30:00|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|13
1623047410000|2021-06-07 06:30:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|12
1623047420000|2021-06-07 06:30:20|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|18
1623047440000|2021-06-07 06:30:40|||||||||30
1623047460000|2021-06-07 06:31:00|||||||||4
1623047470000|2021-06-07 06:31:10|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|39
1623047480000|2021-06-07 06:31:20|||||||||4
1623047500000|2021-06-07 06:31:40|||||||||2
1623047510000|2021-06-07 06:31:50|||||||||8
1623047520000|2021-06-07 06:32:00|||||||||2
1623047530000|2021-06-07 06:32:10|||||||||3
1623047550000|2021-06-07 06:32:30|||||||||3
1623047580000|2021-06-07 06:33:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|12
1623047600000|2021-06-07 06:33:20|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|14
1623047610000|2021-06-07 06:33:30|||||||||1
1623047630000|2021-06-07 06:33:50|||||||||12
1623047650000|2021-06-07 06:34:10|||||||||3
1623047660000|2021-06-07 06:34:20|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|23
1623047670000|2021-06-07 06:34:30|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|18
1623047680000|2021-06-07 06:34:40|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|1
1623047690000|2021-06-07 06:34:50|4223.56|4222.96|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|12
1623047700000|2021-06-07 06:35:00|||||||||1
1623047710000|2021-06-07 06:35:10|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|15
1623047720000|2021-06-07 06:35:20|4223.56|4222.96|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|32
1623047730000|2021-06-07 06:35:30|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|13
1623047740000|2021-06-07 06:35:40|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|19
1623047750000|2021-06-07 06:35:50|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|22
1623047760000|2021-06-07 06:36:00|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|28
1623047770000|2021-06-07 06:36:10|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|14
1623047780000|2021-06-07 06:36:20|4223.56|4222.96|4223.43|4222.83|4223.56|4222.96|4223.31|4222.71|29
1623047790000|2021-06-07 06:36:30|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|1
1623047810000|2021-06-07 06:36:50|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|15
1623047820000|2021-06-07 06:37:00|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|2
1623047830000|2021-06-07 06:37:10|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|8
1623047840000|2021-06-07 06:37:20|||||||||1
1623047870000|2021-06-07 06:37:50|||||||||4
1623047880000|2021-06-07 06:38:00|4223.31|4222.71|4222.93|4222.33|4223.31|4222.71|4222.93|4222.33|56
1623047890000|2021-06-07 06:38:10|4222.81|4222.21|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|3
1623047900000|2021-06-07 06:38:20|||||||||2
1623047940000|2021-06-07 06:39:00|||||||||10
1623047960000|2021-06-07 06:39:20|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|56
1623047970000|2021-06-07 06:39:30|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|22
1623047980000|2021-06-07 06:39:40|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|15
1623047990000|2021-06-07 06:39:50|||||||||5
1623048000000|2021-06-07 06:40:00|||||||||6
1623048010000|2021-06-07 06:40:10|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|13
1623048020000|2021-06-07 06:40:20|||||||||86
1623048030000|2021-06-07 06:40:30|||||||||1
1623048050000|2021-06-07 06:40:50|4222.18|4221.58|4222.18|4221.58|4222.18|4221.58|4222.18|4221.58|14
1623048060000|2021-06-07 06:41:00|4222.06|4221.46|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|17
1623048070000|2021-06-07 06:41:10|||||||||8
1623048080000|2021-06-07 06:41:20|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|95
1623048110000|2021-06-07 06:41:50|||||||||23
1623048120000|2021-06-07 06:42:00|||||||||5
1623048160000|2021-06-07 06:42:40|||||||||3
1623048170000|2021-06-07 06:42:50|||||||||91
1623048180000|2021-06-07 06:43:00|4221.93|4221.33|4222.31|4221.71|4222.31|4221.71|4221.93|4221.33|72
1623048190000|2021-06-07 06:43:10|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4221.81|4221.21|84
1623048200000|2021-06-07 06:43:20|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|8
1623048220000|2021-06-07 06:43:40|||||||||17
1623048240000|2021-06-07 06:44:00|||||||||2
1623048250000|2021-06-07 06:44:10|||||||||2
1623048260000|2021-06-07 06:44:20|||||||||15
1623048270000|2021-06-07 06:44:30|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|24
1623048280000|2021-06-07 06:44:40|4222.18|4221.58|4222.18|4221.58|4222.31|4221.71|4222.06|4221.46|4
1623048290000|2021-06-07 06:44:50|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|8
1623048300000|2021-06-07 06:45:00|||||||||1
1623048310000|2021-06-07 06:45:10|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|38
1623048330000|2021-06-07 06:45:30|||||||||20
1623048350000|2021-06-07 06:45:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|19
1623048360000|2021-06-07 06:46:00|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|11
1623048370000|2021-06-07 06:46:10|||||||||14
1623048390000|2021-06-07 06:46:30|||||||||11
1623048410000|2021-06-07 06:46:50|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|61
1623048420000|2021-06-07 06:47:00|||||||||3
1623048430000|2021-06-07 06:47:10|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|50
1623048450000|2021-06-07 06:47:30|||||||||7
1623048460000|2021-06-07 06:47:40|||||||||1
1623048490000|2021-06-07 06:48:10|||||||||42
1623048510000|2021-06-07 06:48:30|||||||||33
1623048520000|2021-06-07 06:48:40|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|38
1623048540000|2021-06-07 06:49:00|||||||||28
1623048550000|2021-06-07 06:49:10|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|44
1623048580000|2021-06-07 06:49:40|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|42
1623048590000|2021-06-07 06:49:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|19
1623048620000|2021-06-07 06:50:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|38
1623048630000|2021-06-07 06:50:30|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|54
1623048640000|2021-06-07 06:50:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|4
1623048660000|2021-06-07 06:51:00|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|11
1623048680000|2021-06-07 06:51:20|||||||||1
1623048700000|2021-06-07 06:51:40|||||||||7
1623048710000|2021-06-07 06:51:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|11
1623048730000|2021-06-07 06:52:10|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|27
1623048740000|2021-06-07 06:52:20|||||||||1
1623048750000|2021-06-07 06:52:30|||||||||3
1623048760000|2021-06-07 06:52:40|4222.81|4222.21|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|41
1623048770000|2021-06-07 06:52:50|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|25
1623048780000|2021-06-07 06:53:00|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|5
1623048790000|2021-06-07 06:53:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|25
1623048810000|2021-06-07 06:53:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|21
1623048820000|2021-06-07 06:53:40|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|12
1623048830000|2021-06-07 06:53:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|5
1623048840000|2021-06-07 06:54:00|||||||||3
1623048850000|2021-06-07 06:54:10|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|49
1623048860000|2021-06-07 06:54:20|||||||||6
1623048870000|2021-06-07 06:54:30|4223.56|4222.96|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|84
1623048880000|2021-06-07 06:54:40|4223.81|4223.21|4223.43|4222.83|4223.81|4223.21|4223.43|4222.83|84
1623048890000|2021-06-07 06:54:50|4223.31|4222.71|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|17
1623048900000|2021-06-07 06:55:00|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|20
1623048910000|2021-06-07 06:55:10|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|18
1623048920000|2021-06-07 06:55:20|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|15
1623048930000|2021-06-07 06:55:30|||||||||3
1623048940000|2021-06-07 06:55:40|||||||||10
1623048950000|2021-06-07 06:55:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|14
1623048960000|2021-06-07 06:56:00|||||||||16
1623048970000|2021-06-07 06:56:10|||||||||1
1623048980000|2021-06-07 06:56:20|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|70
1623049000000|2021-06-07 06:56:40|||||||||10
1623049010000|2021-06-07 06:56:50|4223.68|4223.08|4224.06|4223.46|4224.06|4223.46|4223.68|4223.08|28
1623049020000|2021-06-07 06:57:00|||||||||6
1623049030000|2021-06-07 06:57:10|4223.93|4223.33|4224.56|4223.96|4224.56|4223.96|4223.93|4223.33|84
1623049040000|2021-06-07 06:57:20|4224.31|4223.71|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|66
1623049050000|2021-06-07 06:57:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|17
1623049060000|2021-06-07 06:57:40|||||||||7
1623049070000|2021-06-07 06:57:50|4224.68|4224.08|4224.31|4223.71|4224.68|4224.08|4224.31|4223.71|58
1623049080000|2021-06-07 06:58:00|4224.43|4223.83|4224.43|4223.83|4224.56|4223.96|4224.43|4223.83|36
1623049090000|2021-06-07 06:58:10|4224.56|4223.96|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|2
1623049100000|2021-06-07 06:58:20|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|10
1623049110000|2021-06-07 06:58:30|||||||||2
1623049120000|2021-06-07 06:58:40|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|31
1623049130000|2021-06-07 06:58:50|4224.56|4223.96|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|9
1623049140000|2021-06-07 06:59:00|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|13
1623049150000|2021-06-07 06:59:10|4224.43|4223.83|4224.06|4223.46|4224.56|4223.96|4224.06|4223.46|57
1623049160000|2021-06-07 06:59:20|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|7
1623049170000|2021-06-07 06:59:30|||||||||1
1623049180000|2021-06-07 06:59:40|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.06|4223.46|11
1623049190000|2021-06-07 06:59:50|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.43|4223.83|46
1623049200000|2021-06-07 07:00:00|4224.56|4223.96|4223.56|4222.96|4224.56|4223.96|4223.18|4222.58|271
1623049210000|2021-06-07 07:00:10|4223.31|4222.71|4223.06|4222.46|4223.56|4222.96|4223.06|4222.46|36
1623049220000|2021-06-07 07:00:20|4223.31|4222.71|4222.43|4221.83|4223.31|4222.71|4222.18|4221.58|261
1623049230000|2021-06-07 07:00:30|4222.31|4221.71|4222.56|4221.96|4223.06|4222.46|4222.31|4221.71|157
1623049240000|2021-06-07 07:00:40|4222.43|4221.83|4222.81|4222.21|4222.81|4222.21|4222.31|4221.71|40
1623049250000|2021-06-07 07:00:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|38
1623049260000|2021-06-07 07:01:00|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|72
1623049270000|2021-06-07 07:01:10|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.68|4222.08|46
1623049280000|2021-06-07 07:01:20|4222.93|4222.33|4223.31|4222.71|4223.31|4222.71|4222.93|4222.33|87
1623049290000|2021-06-07 07:01:30|4223.18|4222.58|4222.81|4222.21|4223.18|4222.58|4222.56|4221.96|27
1623049300000|2021-06-07 07:01:40|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.31|4221.71|71
1623049310000|2021-06-07 07:01:50|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.06|4221.46|41
1623049320000|2021-06-07 07:02:00|4222.18|4221.58|4222.56|4221.96|4222.56|4221.96|4222.18|4221.58|76
1623049330000|2021-06-07 07:02:10|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|50
1623049340000|2021-06-07 07:02:20|4222.31|4221.71|4222.43|4221.83|4222.56|4221.96|4222.31|4221.71|23
1623049350000|2021-06-07 07:02:30|4222.31|4221.71|4223.06|4222.46|4223.06|4222.46|4222.31|4221.71|38
1623049360000|2021-06-07 07:02:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|60
1623049370000|2021-06-07 07:02:50|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|30
1623049380000|2021-06-07 07:03:00|4223.06|4222.46|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|3
1623049390000|2021-06-07 07:03:10|||||||||19
1623049400000|2021-06-07 07:03:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|11
1623049410000|2021-06-07 07:03:30|4223.18|4222.58|4222.81|4222.21|4223.18|4222.58|4222.81|4222.21|41
1623049420000|2021-06-07 07:03:40|4222.56|4221.96|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|68
1623049430000|2021-06-07 07:03:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|34
1623049440000|2021-06-07 07:04:00|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|31
1623049450000|2021-06-07 07:04:10|4223.31|4222.71|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|72
1623049460000|2021-06-07 07:04:20|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|47
1623049470000|2021-06-07 07:04:30|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|23
1623049480000|2021-06-07 07:04:40|4223.31|4222.71|4223.18|4222.58|4223.31|4222.71|4223.18|4222.58|47
1623049490000|2021-06-07 07:04:50|4223.31|4222.71|4222.81|4222.21|4223.31|4222.71|4222.81|4222.21|44
1623049500000|2021-06-07 07:05:00|4222.56|4221.96|4222.06|4221.46|4222.68|4222.08|4222.06|4221.46|56
1623049510000|2021-06-07 07:05:10|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|61
1623049520000|2021-06-07 07:05:20|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|6
1623049530000|2021-06-07 07:05:30|4221.93|4221.33|4221.56|4220.96|4222.06|4221.46|4221.56|4220.96|94
1623049540000|2021-06-07 07:05:40|4221.43|4220.83|4221.31|4220.71|4221.43|4220.83|4221.06|4220.46|86
1623049550000|2021-06-07 07:05:50|||||||||39
1623049560000|2021-06-07 07:06:00|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|44
1623049570000|2021-06-07 07:06:10|4220.81|4220.21|4220.56|4219.96|4220.81|4220.21|4220.56|4219.96|235
1623049580000|2021-06-07 07:06:20|4220.68|4220.08|4220.56|4219.96|4220.68|4220.08|4220.31|4219.71|90
1623049590000|2021-06-07 07:06:30|4220.81|4220.21|4220.56|4219.96|4220.81|4220.21|4220.56|4219.96|57
1623049600000|2021-06-07 07:06:40|4220.81|4220.21|4220.31|4219.71|4220.81|4220.21|4220.31|4219.71|59
1623049610000|2021-06-07 07:06:50|4220.18|4219.58|4219.81|4219.21|4220.18|4219.58|4219.81|4219.21|143
1623049620000|2021-06-07 07:07:00|4219.56|4218.96|4219.06|4218.46|4219.56|4218.96|4219.06|4218.46|390
1623049630000|2021-06-07 07:07:10|4219.31|4218.71|4218.81|4218.21|4219.31|4218.71|4218.56|4217.96|231
1623049640000|2021-06-07 07:07:20|4218.93|4218.33|4219.56|4218.96|4219.56|4218.96|4218.93|4218.33|108
1623049650000|2021-06-07 07:07:30|4219.43|4218.83|4219.56|4218.96|4219.81|4219.21|4219.43|4218.83|140
1623049660000|2021-06-07 07:07:40|4219.81|4219.21|4219.56|4218.96|4219.81|4219.21|4219.56|4218.96|64
1623049670000|2021-06-07 07:07:50|4219.68|4219.08|4219.56|4218.96|4219.68|4219.08|4219.56|4218.96|21
1623049680000|2021-06-07 07:08:00|4219.68|4219.08|4219.81|4219.21|4219.81|4219.21|4219.68|4219.08|120
1623049690000|2021-06-07 07:08:10|4220.06|4219.46|4220.31|4219.71|4220.31|4219.71|4220.06|4219.46|86
1623049700000|2021-06-07 07:08:20|||||||||11
1623049710000|2021-06-07 07:08:30|4220.06|4219.46|4219.93|4219.33|4220.06|4219.46|4219.81|4219.21|69
1623049720000|2021-06-07 07:08:40|4219.81|4219.21|4219.68|4219.08|4219.81|4219.21|4219.56|4218.96|47
1623049730000|2021-06-07 07:08:50|4219.56|4218.96|4219.31|4218.71|4219.81|4219.21|4219.06|4218.46|61
1623049740000|2021-06-07 07:09:00|4219.18|4218.58|4219.06|4218.46|4219.31|4218.71|4219.06|4218.46|103
1623049750000|2021-06-07 07:09:10|4219.18|4218.58|4219.06|4218.46|4219.31|4218.71|4219.06|4218.46|33
1623049760000|2021-06-07 07:09:20|4219.18|4218.58|4219.31|4218.71|4219.31|4218.71|4219.18|4218.58|46
1623049770000|2021-06-07 07:09:30|4219.06|4218.46|4219.31|4218.71|4219.31|4218.71|4218.93|4218.33|84
1623049780000|2021-06-07 07:09:40|4219.56|4218.96|4219.06|4218.46|4219.56|4218.96|4219.06|4218.46|67
1623049790000|2021-06-07 07:09:50|4218.93|4218.33|4218.81|4218.21|4218.93|4218.33|4218.81|4218.21|19
1623049800000|2021-06-07 07:10:00|4218.68|4218.08|4218.56|4217.96|4218.81|4218.21|4218.56|4217.96|64
1623049810000|2021-06-07 07:10:10|4218.68|4218.08|4218.56|4217.96|4218.81|4218.21|4218.56|4217.96|92
1623049820000|2021-06-07 07:10:20|4218.68|4218.08|4218.81|4218.21|4218.81|4218.21|4218.68|4218.08|67
1623049830000|2021-06-07 07:10:30|4218.68|4218.08|4218.56|4217.96|4218.68|4218.08|4218.56|4217.96|13
1623049840000|2021-06-07 07:10:40|4218.43|4217.83|4218.31|4217.71|4218.43|4217.83|4218.06|4217.46|192
1623049850000|2021-06-07 07:10:50|4218.56|4217.96|4218.56|4217.96|4218.56|4217.96|4218.31|4217.71|99
1623049860000|2021-06-07 07:11:00|4218.43|4217.83|4218.56|4217.96|4218.56|4217.96|4218.31|4217.71|69
1623049870000|2021-06-07 07:11:10|4218.43|4217.83|4218.31|4217.71|4218.43|4217.83|4218.06|4217.46|59
1623049880000|2021-06-07 07:11:20|||||||||6
1623049890000|2021-06-07 07:11:30|4218.18|4217.58|4218.31|4217.71|4218.31|4217.71|4218.06|4217.46|154
1623049900000|2021-06-07 07:11:40|4218.56|4217.96|4218.31|4217.71|4218.56|4217.96|4218.06|4217.46|176
1623049910000|2021-06-07 07:11:50|4218.06|4217.46|4218.31|4217.71|4218.31|4217.71|4218.06|4217.46|67
1623049920000|2021-06-07 07:12:00|4218.18|4217.58|4218.06|4217.46|4218.18|4217.58|4218.06|4217.46|70
1623049930000|2021-06-07 07:12:10|4218.18|4217.58|4218.31|4217.71|4218.31|4217.71|4218.18|4217.58|29
1623049940000|2021-06-07 07:12:20|4218.43|4217.83|4218.43|4217.83|4218.43|4217.83|4218.31|4217.71|41
1623049950000|2021-06-07 07:12:30|4218.31|4217.71|4218.06|4217.46|4218.31|4217.71|4218.06|4217.46|41
1623049960000|2021-06-07 07:12:40|4217.81|4217.21|4217.56|4216.96|4217.81|4217.21|4217.56|4216.96|214
1623049970000|2021-06-07 07:12:50|4217.31|4216.71|4217.31|4216.71|4217.31|4216.71|4217.31|4216.71|64
1623049980000|2021-06-07 07:13:00|4217.06|4216.46|4216.81|4216.21|4217.06|4216.46|4216.81|4216.21|492
1623049990000|2021-06-07 07:13:10|4216.56|4215.96|4216.31|4215.71|4216.56|4215.96|4216.06|4215.46|337
1623050000000|2021-06-07 07:13:20|4216.43|4215.83|4216.56|4215.96|4216.56|4215.96|4216.31|4215.71|162
1623050010000|2021-06-07 07:13:30|4216.81|4216.21|4216.81|4216.21|4216.81|4216.21|4216.81|4216.21|160
1623050020000|2021-06-07 07:13:40|4217.06|4216.46|4217.56|4216.96|4217.56|4216.96|4217.06|4216.46|151
1623050030000|2021-06-07 07:13:50|4217.43|4216.83|4217.06|4216.46|4217.56|4216.96|4216.81|4216.21|120
1623050040000|2021-06-07 07:14:00|4217.31|4216.71|4217.31|4216.71|4217.31|4216.71|4217.31|4216.71|27
1623050050000|2021-06-07 07:14:10|4217.18|4216.58|4216.81|4216.21|4217.18|4216.58|4216.81|4216.21|78
1623050060000|2021-06-07 07:14:20|4217.06|4216.46|4216.81|4216.21|4217.31|4216.71|4216.81|4216.21|125
1623050070000|2021-06-07 07:14:30|4216.68|4216.08|4216.81|4216.21|4216.81|4216.21|4216.68|4216.08|76
1623050080000|2021-06-07 07:14:40|4216.56|4215.96|4217.06|4216.46|4217.06|4216.46|4216.56|4215.96|108
1623050090000|2021-06-07 07:14:50|4217.31|4216.71|4217.06|4216.46|4217.31|4216.71|4217.06|4216.46|56
1623050100000|2021-06-07 07:15:00|4216.81|4216.21|4216.81|4216.21|4216.81|4216.21|4216.56|4215.96|100
1623050110000|2021-06-07 07:15:10|4217.06|4216.46|4216.81|4216.21|4217.06|4216.46|4216.81|4216.21|62
1623050120000|2021-06-07 07:15:20|4217.06|4216.46|4216.56|4215.96|4217.06|4216.46|4216.56|4215.96|35
1623050130000|2021-06-07 07:15:30|4216.68|4216.08|4216.31|4215.71|4216.81|4216.21|4216.31|4215.71|158
1623050140000|2021-06-07 07:15:40|4216.56|4215.96|4216.56|4215.96|4216.56|4215.96|4216.56|4215.96|59
1623050150000|2021-06-07 07:15:50|4216.43|4215.83|4216.31|4215.71|4216.56|4215.96|4216.31|4215.71|58
1623050160000|2021-06-07 07:16:00|4216.56|4215.96|4216.56|4215.96|4216.81|4216.21|4216.56|4215.96|98
1623050170000|2021-06-07 07:16:10|4216.81|4216.21|4217.06|4216.46|4217.31|4216.71|4216.56|4215.96|85
1623050180000|2021-06-07 07:16:20|4217.31|4216.71|4217.31|4216.71|4217.43|4216.83|4217.31|4216.71|89
1623050190000|2021-06-07 07:16:30|||||||||38
1623050200000|2021-06-07 07:16:40|4217.43|4216.83|4217.31|4216.71|4217.56|4216.96|4217.31|4216.71|123
1623050210000|2021-06-07 07:16:50|4217.43|4216.83|4217.56|4216.96|4217.56|4216.96|4217.31|4216.71|50
1623050220000|2021-06-07 07:17:00|4217.68|4217.08|4217.56|4216.96|4217.68|4217.08|4217.56|4216.96|45
1623050230000|2021-06-07 07:17:10|4217.31|4216.71|4217.56|4216.96|4217.56|4216.96|4217.31|4216.71|44
1623050240000|2021-06-07 07:17:20|4217.43|4216.83|4217.56|4216.96|4217.81|4217.21|4217.43|4216.83|39
1623050250000|2021-06-07 07:17:30|4217.68|4217.08|4217.56|4216.96|4217.68|4217.08|4217.31|4216.71|41
1623050260000|2021-06-07 07:17:40|||||||||4
1623050270000|2021-06-07 07:17:50|||||||||3
1623050280000|2021-06-07 07:18:00|4217.81|4217.21|4217.81|4217.21|4217.81|4217.21|4217.56|4216.96|69
1623050290000|2021-06-07 07:18:10|4217.68|4217.08|4217.81|4217.21|4217.81|4217.21|4217.56|4216.96|9
1623050300000|2021-06-07 07:18:20|||||||||11
1623050310000|2021-06-07 07:18:30|4217.56|4216.96|4217.81|4217.21|4217.81|4217.21|4217.56|4216.96|72
1623050320000|2021-06-07 07:18:40|4217.93|4217.33|4218.06|4217.46|4218.06|4217.46|4217.93|4217.33|39
1623050330000|2021-06-07 07:18:50|4218.18|4217.58|4217.81|4217.21|4218.18|4217.58|4217.81|4217.21|78
1623050340000|2021-06-07 07:19:00|4218.06|4217.46|4218.06|4217.46|4218.06|4217.46|4218.06|4217.46|14
1623050350000|2021-06-07 07:19:10|4217.93|4217.33|4218.06|4217.46|4218.06|4217.46|4217.81|4217.21|58
1623050360000|2021-06-07 07:19:20|4217.93|4217.33|4217.81|4217.21|4218.06|4217.46|4217.56|4216.96|89
1623050370000|2021-06-07 07:19:30|4218.06|4217.46|4218.31|4217.71|4218.31|4217.71|4218.06|4217.46|105
1623050380000|2021-06-07 07:19:40|4218.06|4217.46|4218.31|4217.71|4218.31|4217.71|4218.06|4217.46|28
1623050390000|2021-06-07 07:19:50|4218.18|4217.58|4218.06|4217.46|4218.18|4217.58|4217.81|4217.21|66
1623050400000|2021-06-07 07:20:00|4217.93|4217.33|4217.81|4217.21|4218.06|4217.46|4217.81|4217.21|55
1623050410000|2021-06-07 07:20:10|4218.06|4217.46|4218.06|4217.46|4218.06|4217.46|4218.06|4217.46|61
1623050420000|2021-06-07 07:20:20|4217.93|4217.33|4218.06|4217.46|4218.06|4217.46|4217.93|4217.33|68
1623050430000|2021-06-07 07:20:30|||||||||2
1623050440000|2021-06-07 07:20:40|||||||||16
1623050450000|2021-06-07 07:20:50|4218.31|4217.71|4218.31|4217.71|4218.31|4217.71|4218.06|4217.46|39
1623050460000|2021-06-07 07:21:00|4218.43|4217.83|4218.56|4217.96|4218.56|4217.96|4218.31|4217.71|168
1623050470000|2021-06-07 07:21:10|4218.31|4217.71|4218.56|4217.96|4218.56|4217.96|4218.31|4217.71|63
1623050480000|2021-06-07 07:21:20|4218.43|4217.83|4218.56|4217.96|4218.56|4217.96|4218.43|4217.83|113
1623050490000|2021-06-07 07:21:30|4218.68|4218.08|4219.06|4218.46|4219.06|4218.46|4218.56|4217.96|384
1623050500000|2021-06-07 07:21:40|4219.18|4218.58|4219.31|4218.71|4219.31|4218.71|4219.18|4218.58|108
1623050510000|2021-06-07 07:21:50|4219.43|4218.83|4219.06|4218.46|4219.56|4218.96|4219.06|4218.46|133
1623050520000|2021-06-07 07:22:00|4219.31|4218.71|4219.31|4218.71|4219.31|4218.71|4219.31|4218.71|21
1623050530000|2021-06-07 07:22:10|4219.06|4218.46|4219.06|4218.46|4219.31|4218.71|4219.06|4218.46|63
1623050540000|2021-06-07 07:22:20|4218.93|4218.33|4218.81|4218.21|4219.06|4218.46|4218.68|4218.08|58
1623050550000|2021-06-07 07:22:30|4218.56|4217.96|4218.56|4217.96|4218.56|4217.96|4218.31|4217.71|179
1623050560000|2021-06-07 07:22:40|||||||||12
1623050570000|2021-06-07 07:22:50|4218.43|4217.83|4218.81|4218.21|4218.81|4218.21|4218.31|4217.71|37
1623050580000|2021-06-07 07:23:00|4218.68|4218.08|4218.81|4218.21|4218.81|4218.21|4218.68|4218.08|17
1623050590000|2021-06-07 07:23:10|4218.56|4217.96|4218.56|4217.96|4218.81|4218.21|4218.56|4217.96|17
1623050600000|2021-06-07 07:23:20|4218.68|4218.08|4218.81|4218.21|4218.81|4218.21|4218.68|4218.08|10
1623050610000|2021-06-07 07:23:30|4218.93|4218.33|4219.06|4218.46|4219.56|4218.96|4218.81|4218.21|114
1623050620000|2021-06-07 07:23:40|4218.81|4218.21|4218.81|4218.21|4218.81|4218.21|4218.56|4217.96|145
1623050630000|2021-06-07 07:23:50|||||||||3
1623050640000|2021-06-07 07:24:00|4219.31|4218.71|4219.56|4218.96|4219.81|4219.21|4219.31|4218.71|228
1623050650000|2021-06-07 07:24:10|4219.81|4219.21|4219.56|4218.96|4219.81|4219.21|4219.56|4218.96|54
1623050660000|2021-06-07 07:24:20|4219.68|4219.08|4220.06|4219.46|4220.06|4219.46|4219.56|4218.96|61
1623050670000|2021-06-07 07:24:30|||||||||60
1623050680000|2021-06-07 07:24:40|4219.81|4219.21|4219.81|4219.21|4219.81|4219.21|4219.81|4219.21|56
1623050690000|2021-06-07 07:24:50|4219.93|4219.33|4220.06|4219.46|4220.06|4219.46|4219.93|4219.33|19
1623050700000|2021-06-07 07:25:00|4220.18|4219.58|4220.06|4219.46|4220.31|4219.71|4220.06|4219.46|43
1623050710000|2021-06-07 07:25:10|4220.18|4219.58|4219.81|4219.21|4220.31|4219.71|4219.81|4219.21|86
1623050720000|2021-06-07 07:25:20|4219.93|4219.33|4219.93|4219.33|4220.06|4219.46|4219.81|4219.21|42
1623050730000|2021-06-07 07:25:30|4219.81|4219.21|4219.81|4219.21|4219.93|4219.33|4219.81|4219.21|14
1623050740000|2021-06-07 07:25:40|||||||||7
1623050750000|2021-06-07 07:25:50|4219.56|4218.96|4219.56|4218.96|4219.81|4219.21|4219.56|4218.96|44
1623050760000|2021-06-07 07:26:00|4219.43|4218.83|4219.56|4218.96|4219.56|4218.96|4219.31|4218.71|37
1623050770000|2021-06-07 07:26:10|||||||||1
1623050780000|2021-06-07 07:26:20|4219.81|4219.21|4219.81|4219.21|4219.81|4219.21|4219.68|4219.08|92
1623050790000|2021-06-07 07:26:30|4219.93|4219.33|4220.31|4219.71|4220.31|4219.71|4219.93|4219.33|78
1623050800000|2021-06-07 07:26:40|4220.43|4219.83|4220.31|4219.71|4220.56|4219.96|4220.31|4219.71|74
1623050810000|2021-06-07 07:26:50|4220.43|4219.83|4220.56|4219.96|4220.56|4219.96|4220.31|4219.71|28
1623050820000|2021-06-07 07:27:00|4220.81|4220.21|4220.81|4220.21|4220.81|4220.21|4220.81|4220.21|85
1623050830000|2021-06-07 07:27:10|4221.06|4220.46|4221.56|4220.96|4221.81|4221.21|4221.06|4220.46|250
1623050840000|2021-06-07 07:27:20|4221.81|4221.21|4222.31|4221.71|4222.31|4221.71|4221.81|4221.21|146
1623050850000|2021-06-07 07:27:30|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|115
1623050860000|2021-06-07 07:27:40|4221.93|4221.33|4222.06|4221.46|4222.31|4221.71|4221.93|4221.33|52
1623050870000|2021-06-07 07:27:50|4222.31|4221.71|4223.06|4222.46|4223.06|4222.46|4222.31|4221.71|163
1623050880000|2021-06-07 07:28:00|4223.31|4222.71|4223.56|4222.96|4223.81|4223.21|4223.18|4222.58|189
1623050890000|2021-06-07 07:28:10|4223.68|4223.08|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|83
1623050900000|2021-06-07 07:28:20|4223.81|4223.21|4224.06|4223.46|4224.56|4223.96|4223.81|4223.21|165
1623050910000|2021-06-07 07:28:30|4223.93|4223.33|4223.81|4223.21|4224.18|4223.58|4223.81|4223.21|50
1623050920000|2021-06-07 07:28:40|4224.06|4223.46|4224.06|4223.46|4224.31|4223.71|4223.81|4223.21|80
1623050930000|2021-06-07 07:28:50|4223.81|4223.21|4223.31|4222.71|4223.81|4223.21|4223.18|4222.58|175
1623050940000|2021-06-07 07:29:00|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.06|4222.46|103
1623050950000|2021-06-07 07:29:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|63
1623050960000|2021-06-07 07:29:20|4223.81|4223.21|4223.81|4223.21|4224.06|4223.46|4223.56|4222.96|63
1623050970000|2021-06-07 07:29:30|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|42
1623050980000|2021-06-07 07:29:40|4224.18|4223.58|4223.81|4223.21|4224.18|4223.58|4223.81|4223.21|52
1623050990000|2021-06-07 07:29:50|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|82
1623051000000|2021-06-07 07:30:00|4223.56|4222.96|4224.06|4223.46|4224.56|4223.96|4223.56|4222.96|97
1623051010000|2021-06-07 07:30:10|4224.18|4223.58|4224.31|4223.71|4224.31|4223.71|4224.18|4223.58|58
1623051020000|2021-06-07 07:30:20|4224.06|4223.46|4223.81|4223.21|4224.31|4223.71|4223.68|4223.08|129
1623051030000|2021-06-07 07:30:30|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|32
1623051040000|2021-06-07 07:30:40|4223.68|4223.08|4224.06|4223.46|4224.06|4223.46|4223.56|4222.96|16
1623051050000|2021-06-07 07:30:50|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|67
1623051060000|2021-06-07 07:31:00|4224.06|4223.46|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|81
1623051070000|2021-06-07 07:31:10|4223.56|4222.96|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|33
1623051080000|2021-06-07 07:31:20|4223.31|4222.71|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|61
1623051090000|2021-06-07 07:31:30|4223.81|4223.21|4223.06|4222.46|4223.81|4223.21|4223.06|4222.46|61
1623051100000|2021-06-07 07:31:40|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|44
1623051110000|2021-06-07 07:31:50|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|24
1623051120000|2021-06-07 07:32:00|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.31|4222.71|129
1623051130000|2021-06-07 07:32:10|4223.68|4223.08|4223.31|4222.71|4223.68|4223.08|4223.31|4222.71|31
1623051140000|2021-06-07 07:32:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|30
1623051150000|2021-06-07 07:32:30|||||||||24
1623051160000|2021-06-07 07:32:40|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|16
1623051170000|2021-06-07 07:32:50|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|17
1623051180000|2021-06-07 07:33:00|4223.56|4222.96|4223.56|4222.96|4223.68|4223.08|4223.43|4222.83|26
1623051190000|2021-06-07 07:33:10|4223.81|4223.21|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|32
1623051200000|2021-06-07 07:33:20|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|76
1623051210000|2021-06-07 07:33:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|56
1623051220000|2021-06-07 07:33:40|4223.43|4222.83|4222.93|4222.33|4223.43|4222.83|4222.93|4222.33|76
1623051230000|2021-06-07 07:33:50|4223.06|4222.46|4223.06|4222.46|4223.18|4222.58|4222.81|4222.21|40
1623051240000|2021-06-07 07:34:00|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4222.81|4222.21|41
1623051250000|2021-06-07 07:34:10|||||||||1
1623051260000|2021-06-07 07:34:20|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|44
1623051270000|2021-06-07 07:34:30|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|87
1623051280000|2021-06-07 07:34:40|||||||||16
1623051290000|2021-06-07 07:34:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|83
1623051300000|2021-06-07 07:35:00|4223.81|4223.21|4223.31|4222.71|4223.81|4223.21|4223.31|4222.71|261
1623051310000|2021-06-07 07:35:10|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|57
1623051320000|2021-06-07 07:35:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|39
1623051330000|2021-06-07 07:35:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|44
1623051340000|2021-06-07 07:35:40|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|165
1623051350000|2021-06-07 07:35:50|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|35
1623051360000|2021-06-07 07:36:00|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|24
1623051370000|2021-06-07 07:36:10|4224.06|4223.46|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|56
1623051380000|2021-06-07 07:36:20|4223.93|4223.33|4223.81|4223.21|4224.06|4223.46|4223.81|4223.21|23
1623051390000|2021-06-07 07:36:30|||||||||22
1623051400000|2021-06-07 07:36:40|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|12
1623051410000|2021-06-07 07:36:50|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|8
1623051420000|2021-06-07 07:37:00|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|27
1623051430000|2021-06-07 07:37:10|4223.68|4223.08|4223.31|4222.71|4223.68|4223.08|4223.31|4222.71|47
1623051440000|2021-06-07 07:37:20|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|3
1623051450000|2021-06-07 07:37:30|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|20
1623051460000|2021-06-07 07:37:40|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|11
1623051470000|2021-06-07 07:37:50|4223.43|4222.83|4223.81|4223.21|4223.93|4223.33|4223.31|4222.71|56
1623051480000|2021-06-07 07:38:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|11
1623051490000|2021-06-07 07:38:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|20
1623051510000|2021-06-07 07:38:30|||||||||17
1623051520000|2021-06-07 07:38:40|||||||||6
1623051530000|2021-06-07 07:38:50|4224.31|4223.71|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|32
1623051540000|2021-06-07 07:39:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.93|4223.33|40
1623051550000|2021-06-07 07:39:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|15
1623051570000|2021-06-07 07:39:30|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|23
1623051580000|2021-06-07 07:39:40|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|48
1623051590000|2021-06-07 07:39:50|||||||||12
1623051600000|2021-06-07 07:40:00|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|18
1623051610000|2021-06-07 07:40:10|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|7
1623051620000|2021-06-07 07:40:20|||||||||6
1623051630000|2021-06-07 07:40:30|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|57
1623051640000|2021-06-07 07:40:40|4223.68|4223.08|4223.68|4223.08|4223.81|4223.21|4223.56|4222.96|13
1623051650000|2021-06-07 07:40:50|4223.56|4222.96|4223.81|4223.21|4223.81|4223.21|4223.56|4222.96|4
1623051660000|2021-06-07 07:41:00|4223.68|4223.08|4223.31|4222.71|4223.68|4223.08|4223.31|4222.71|36
1623051670000|2021-06-07 07:41:10|||||||||1
1623051680000|2021-06-07 07:41:20|||||||||51
1623051690000|2021-06-07 07:41:30|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|39
1623051700000|2021-06-07 07:41:40|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|21
1623051710000|2021-06-07 07:41:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|15
1623051720000|2021-06-07 07:42:00|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|42
1623051730000|2021-06-07 07:42:10|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|31
1623051740000|2021-06-07 07:42:20|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|4
1623051750000|2021-06-07 07:42:30|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|26
1623051760000|2021-06-07 07:42:40|4222.68|4222.08|4223.06|4222.46|4223.06|4222.46|4222.68|4222.08|58
1623051770000|2021-06-07 07:42:50|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|26
1623051780000|2021-06-07 07:43:00|4223.18|4222.58|4223.56|4222.96|4223.56|4222.96|4223.18|4222.58|35
1623051790000|2021-06-07 07:43:10|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|78
1623051800000|2021-06-07 07:43:20|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|14
1623051810000|2021-06-07 07:43:30|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|20
1623051830000|2021-06-07 07:43:50|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|22
1623051840000|2021-06-07 07:44:00|4223.56|4222.96|4223.56|4222.96|4223.68|4223.08|4223.31|4222.71|51
1623051850000|2021-06-07 07:44:10|4223.31|4222.71|4223.43|4222.83|4223.56|4222.96|4223.31|4222.71|40
1623051860000|2021-06-07 07:44:20|4223.31|4222.71|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|15
1623051870000|2021-06-07 07:44:30|4223.06|4222.46|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|27
1623051880000|2021-06-07 07:44:40|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|27
1623051890000|2021-06-07 07:44:50|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|7
1623051900000|2021-06-07 07:45:00|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4222.81|4222.21|50
1623051910000|2021-06-07 07:45:10|||||||||27
1623051920000|2021-06-07 07:45:20|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|28
1623051930000|2021-06-07 07:45:30|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.31|4221.71|34
1623051950000|2021-06-07 07:45:50|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.31|4221.71|24
1623051960000|2021-06-07 07:46:00|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|20
1623051970000|2021-06-07 07:46:10|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|27
1623051980000|2021-06-07 07:46:20|||||||||2
1623051990000|2021-06-07 07:46:30|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|72
1623052000000|2021-06-07 07:46:40|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|6
1623052010000|2021-06-07 07:46:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|11
1623052020000|2021-06-07 07:47:00|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|15
1623052030000|2021-06-07 07:47:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|25
1623052040000|2021-06-07 07:47:20|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|25
1623052050000|2021-06-07 07:47:30|||||||||15
1623052060000|2021-06-07 07:47:40|4223.06|4222.46|4223.31|4222.71|4223.43|4222.83|4223.06|4222.46|28
1623052070000|2021-06-07 07:47:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|1
1623052080000|2021-06-07 07:48:00|4223.43|4222.83|4223.56|4222.96|4223.68|4223.08|4223.31|4222.71|40
1623052090000|2021-06-07 07:48:10|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|16
1623052100000|2021-06-07 07:48:20|4223.06|4222.46|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|27
1623052110000|2021-06-07 07:48:30|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|17
1623052120000|2021-06-07 07:48:40|||||||||9
1623052130000|2021-06-07 07:48:50|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|6
1623052140000|2021-06-07 07:49:00|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|22
1623052150000|2021-06-07 07:49:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|6
1623052160000|2021-06-07 07:49:20|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|2
1623052170000|2021-06-07 07:49:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|26
1623052180000|2021-06-07 07:49:40|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|13
1623052200000|2021-06-07 07:50:00|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|9
1623052210000|2021-06-07 07:50:10|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|5
1623052220000|2021-06-07 07:50:20|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|5
1623052230000|2021-06-07 07:50:30|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|62
1623052240000|2021-06-07 07:50:40|4223.18|4222.58|4222.81|4222.21|4223.31|4222.71|4222.81|4222.21|20
1623052250000|2021-06-07 07:50:50|4222.68|4222.08|4222.06|4221.46|4222.68|4222.08|4222.06|4221.46|54
1623052260000|2021-06-07 07:51:00|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|47
1623052270000|2021-06-07 07:51:10|4222.56|4221.96|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|41
1623052280000|2021-06-07 07:51:20|||||||||3
1623052290000|2021-06-07 07:51:30|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|32
1623052300000|2021-06-07 07:51:40|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|17
1623052310000|2021-06-07 07:51:50|||||||||1
1623052320000|2021-06-07 07:52:00|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|30
1623052330000|2021-06-07 07:52:10|4222.06|4221.46|4222.31|4221.71|4222.56|4221.96|4222.06|4221.46|33
1623052340000|2021-06-07 07:52:20|4222.43|4221.83|4222.81|4222.21|4222.81|4222.21|4222.43|4221.83|47
1623052350000|2021-06-07 07:52:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|28
1623052360000|2021-06-07 07:52:40|||||||||13
1623052370000|2021-06-07 07:52:50|||||||||18
1623052380000|2021-06-07 07:53:00|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4222.93|4222.33|12
1623052390000|2021-06-07 07:53:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|10
1623052400000|2021-06-07 07:53:20|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|27
1623052410000|2021-06-07 07:53:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|12
1623052420000|2021-06-07 07:53:40|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|53
1623052440000|2021-06-07 07:54:00|||||||||1
1623052450000|2021-06-07 07:54:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|44
1623052460000|2021-06-07 07:54:20|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|15
1623052470000|2021-06-07 07:54:30|4222.68|4222.08|4222.81|4222.21|4223.06|4222.46|4222.68|4222.08|8
1623052480000|2021-06-07 07:54:40|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|14
1623052490000|2021-06-07 07:54:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|15
1623052500000|2021-06-07 07:55:00|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|26
1623052510000|2021-06-07 07:55:10|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|6
1623052520000|2021-06-07 07:55:20|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|24
1623052530000|2021-06-07 07:55:30|4223.06|4222.46|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|7
1623052550000|2021-06-07 07:55:50|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|9
1623052560000|2021-06-07 07:56:00|4223.18|4222.58|4222.81|4222.21|4223.31|4222.71|4222.81|4222.21|37
1623052570000|2021-06-07 07:56:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|49
1623052580000|2021-06-07 07:56:20|||||||||10
1623052600000|2021-06-07 07:56:40|4223.18|4222.58|4223.06|4222.46|4223.18|4222.58|4223.06|4222.46|16
1623052610000|2021-06-07 07:56:50|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|26
1623052620000|2021-06-07 07:57:00|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|39
1623052630000|2021-06-07 07:57:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|19
1623052640000|2021-06-07 07:57:20|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|18
1623052660000|2021-06-07 07:57:40|||||||||1
1623052670000|2021-06-07 07:57:50|||||||||1
1623052680000|2021-06-07 07:58:00|||||||||17
1623052690000|2021-06-07 07:58:10|4222.93|4222.33|4222.93|4222.33|4223.06|4222.46|4222.81|4222.21|16
1623052700000|2021-06-07 07:58:20|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|0
1623052710000|2021-06-07 07:58:30|||||||||16
1623052720000|2021-06-07 07:58:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|22
1623052730000|2021-06-07 07:58:50|4222.68|4222.08|4222.68|4222.08|4222.68|4222.08|4222.56|4221.96|2
1623052740000|2021-06-07 07:59:00|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|23
1623052750000|2021-06-07 07:59:10|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|23
1623052760000|2021-06-07 07:59:20|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|16
1623052770000|2021-06-07 07:59:30|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|9
1623052780000|2021-06-07 07:59:40|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|9
1623052790000|2021-06-07 07:59:50|||||||||35
1623052800000|2021-06-07 08:00:00|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|68
1623052810000|2021-06-07 08:00:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|21
1623052820000|2021-06-07 08:00:20|4222.56|4221.96|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|33
1623052830000|2021-06-07 08:00:30|4222.68|4222.08|4222.81|4222.21|4223.06|4222.46|4222.68|4222.08|41
1623052840000|2021-06-07 08:00:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|29
1623052850000|2021-06-07 08:00:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|23
1623052870000|2021-06-07 08:01:10|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|31
1623052900000|2021-06-07 08:01:40|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|6
1623052910000|2021-06-07 08:01:50|||||||||28
1623052920000|2021-06-07 08:02:00|4222.81|4222.21|4222.56|4221.96|4222.93|4222.33|4222.56|4221.96|23
1623052940000|2021-06-07 08:02:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|7
1623052950000|2021-06-07 08:02:30|||||||||9
1623052960000|2021-06-07 08:02:40|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|78
1623052970000|2021-06-07 08:02:50|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|32
1623052980000|2021-06-07 08:03:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|33
1623052990000|2021-06-07 08:03:10|||||||||21
1623053000000|2021-06-07 08:03:20|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|23
1623053010000|2021-06-07 08:03:30|||||||||1
1623053020000|2021-06-07 08:03:40|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|8
1623053030000|2021-06-07 08:03:50|||||||||5
1623053040000|2021-06-07 08:04:00|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|17
1623053050000|2021-06-07 08:04:10|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|109
1623053060000|2021-06-07 08:04:20|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4
1623053070000|2021-06-07 08:04:30|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.06|4221.46|61
1623053080000|2021-06-07 08:04:40|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|29
1623053090000|2021-06-07 08:04:50|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|11
1623053100000|2021-06-07 08:05:00|4222.43|4221.83|4222.06|4221.46|4222.43|4221.83|4222.06|4221.46|50
1623053110000|2021-06-07 08:05:10|4221.81|4221.21|4221.31|4220.71|4221.81|4221.21|4221.31|4220.71|139
1623053120000|2021-06-07 08:05:20|4221.18|4220.58|4221.06|4220.46|4221.31|4220.71|4221.06|4220.46|36
1623053130000|2021-06-07 08:05:30|4220.81|4220.21|4221.06|4220.46|4221.06|4220.46|4220.81|4220.21|57
1623053140000|2021-06-07 08:05:40|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.81|4220.21|46
1623053150000|2021-06-07 08:05:50|4220.93|4220.33|4220.81|4220.21|4220.93|4220.33|4220.56|4219.96|50
1623053160000|2021-06-07 08:06:00|||||||||25
1623053170000|2021-06-07 08:06:10|4220.56|4219.96|4219.81|4219.21|4220.56|4219.96|4219.81|4219.21|136
1623053180000|2021-06-07 08:06:20|4219.93|4219.33|4220.06|4219.46|4220.06|4219.46|4219.81|4219.21|110
1623053190000|2021-06-07 08:06:30|4220.31|4219.71|4220.81|4220.21|4220.81|4220.21|4220.18|4219.58|174
1623053200000|2021-06-07 08:06:40|4220.56|4219.96|4220.31|4219.71|4220.56|4219.96|4220.31|4219.71|32
1623053210000|2021-06-07 08:06:50|||||||||7
1623053220000|2021-06-07 08:07:00|4220.56|4219.96|4221.06|4220.46|4221.06|4220.46|4220.31|4219.71|100
1623053230000|2021-06-07 08:07:10|4221.18|4220.58|4221.56|4220.96|4221.56|4220.96|4221.18|4220.58|53
1623053240000|2021-06-07 08:07:20|4221.43|4220.83|4221.56|4220.96|4221.81|4221.21|4221.31|4220.71|77
1623053250000|2021-06-07 08:07:30|4221.31|4220.71|4222.06|4221.46|4222.06|4221.46|4221.31|4220.71|89
1623053260000|2021-06-07 08:07:40|4221.93|4221.33|4222.31|4221.71|4222.31|4221.71|4221.93|4221.33|82
1623053270000|2021-06-07 08:07:50|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|32
1623053280000|2021-06-07 08:08:00|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|29
1623053290000|2021-06-07 08:08:10|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|54
1623053300000|2021-06-07 08:08:20|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|31
1623053310000|2021-06-07 08:08:30|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|80
1623053320000|2021-06-07 08:08:40|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|37
1623053330000|2021-06-07 08:08:50|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|34
1623053340000|2021-06-07 08:09:00|4222.18|4221.58|4222.18|4221.58|4222.31|4221.71|4222.06|4221.46|92
1623053350000|2021-06-07 08:09:10|4222.06|4221.46|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|9
1623053360000|2021-06-07 08:09:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|22
1623053370000|2021-06-07 08:09:30|4222.18|4221.58|4221.56|4220.96|4222.18|4221.58|4221.56|4220.96|28
1623053380000|2021-06-07 08:09:40|||||||||12
1623053390000|2021-06-07 08:09:50|4221.68|4221.08|4222.06|4221.46|4222.06|4221.46|4221.68|4221.08|15
1623053400000|2021-06-07 08:10:00|4221.93|4221.33|4221.56|4220.96|4222.06|4221.46|4221.56|4220.96|25
1623053410000|2021-06-07 08:10:10|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|13
1623053420000|2021-06-07 08:10:20|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|39
1623053430000|2021-06-07 08:10:30|||||||||8
1623053440000|2021-06-07 08:10:40|4221.56|4220.96|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|22
1623053450000|2021-06-07 08:10:50|||||||||2
1623053460000|2021-06-07 08:11:00|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|24
1623053470000|2021-06-07 08:11:10|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|4
1623053480000|2021-06-07 08:11:20|||||||||1
1623053490000|2021-06-07 08:11:30|||||||||14
1623053500000|2021-06-07 08:11:40|4221.56|4220.96|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|15
1623053510000|2021-06-07 08:11:50|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|56
1623053530000|2021-06-07 08:12:10|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|24
1623053560000|2021-06-07 08:12:40|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|83
1623053570000|2021-06-07 08:12:50|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|25
1623053580000|2021-06-07 08:13:00|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|26
1623053590000|2021-06-07 08:13:10|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|29
1623053600000|2021-06-07 08:13:20|4222.81|4222.21|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|98
1623053610000|2021-06-07 08:13:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|9
1623053620000|2021-06-07 08:13:40|||||||||70
1623053630000|2021-06-07 08:13:50|4223.18|4222.58|4223.31|4222.71|4223.43|4222.83|4223.18|4222.58|103
1623053640000|2021-06-07 08:14:00|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|23
1623053650000|2021-06-07 08:14:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|80
1623053660000|2021-06-07 08:14:20|4223.43|4222.83|4223.31|4222.71|4223.43|4222.83|4223.31|4222.71|9
1623053670000|2021-06-07 08:14:30|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|31
1623053680000|2021-06-07 08:14:40|4223.31|4222.71|4222.81|4222.21|4223.31|4222.71|4222.81|4222.21|89
1623053690000|2021-06-07 08:14:50|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|5
1623053700000|2021-06-07 08:15:00|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|75
1623053710000|2021-06-07 08:15:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|24
1623053720000|2021-06-07 08:15:20|||||||||1
1623053730000|2021-06-07 08:15:30|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|37
1623053740000|2021-06-07 08:15:40|||||||||1
1623053750000|2021-06-07 08:15:50|4222.81|4222.21|4222.93|4222.33|4222.93|4222.33|4222.81|4222.21|35
1623053760000|2021-06-07 08:16:00|4223.06|4222.46|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|47
1623053780000|2021-06-07 08:16:20|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|13
1623053790000|2021-06-07 08:16:30|||||||||4
1623053800000|2021-06-07 08:16:40|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|11
1623053810000|2021-06-07 08:16:50|4222.81|4222.21|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|13
1623053820000|2021-06-07 08:17:00|||||||||3
1623053830000|2021-06-07 08:17:10|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|27
1623053840000|2021-06-07 08:17:20|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|22
1623053850000|2021-06-07 08:17:30|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4
1623053860000|2021-06-07 08:17:40|||||||||2
1623053870000|2021-06-07 08:17:50|4222.68|4222.08|4222.68|4222.08|4222.81|4222.21|4222.68|4222.08|25
1623053880000|2021-06-07 08:18:00|4222.56|4221.96|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|7
1623053890000|2021-06-07 08:18:10|||||||||2
1623053910000|2021-06-07 08:18:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|79
1623053920000|2021-06-07 08:18:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|14
1623053930000|2021-06-07 08:18:50|||||||||1
1623053940000|2021-06-07 08:19:00|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|40
1623053950000|2021-06-07 08:19:10|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|16
1623053960000|2021-06-07 08:19:20|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|37
1623053970000|2021-06-07 08:19:30|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|21
1623053980000|2021-06-07 08:19:40|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|2
1623053990000|2021-06-07 08:19:50|||||||||3
1623054000000|2021-06-07 08:20:00|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|38
1623054010000|2021-06-07 08:20:10|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|6
1623054020000|2021-06-07 08:20:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|10
1623054030000|2021-06-07 08:20:30|4222.43|4221.83|4222.43|4221.83|4222.43|4221.83|4222.43|4221.83|2
1623054040000|2021-06-07 08:20:40|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|8
1623054050000|2021-06-07 08:20:50|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|20
1623054060000|2021-06-07 08:21:00|4222.18|4221.58|4222.18|4221.58|4222.31|4221.71|4222.06|4221.46|35
1623054070000|2021-06-07 08:21:10|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|10
1623054080000|2021-06-07 08:21:20|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|15
1623054090000|2021-06-07 08:21:30|||||||||2
1623054100000|2021-06-07 08:21:40|||||||||4
1623054110000|2021-06-07 08:21:50|4222.18|4221.58|4222.18|4221.58|4222.31|4221.71|4222.06|4221.46|31
1623054120000|2021-06-07 08:22:00|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|0
1623054130000|2021-06-07 08:22:10|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|15
1623054140000|2021-06-07 08:22:20|||||||||12
1623054150000|2021-06-07 08:22:30|4221.31|4220.71|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|90
1623054160000|2021-06-07 08:22:40|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|42
1623054170000|2021-06-07 08:22:50|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|55
1623054180000|2021-06-07 08:23:00|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|7
1623054190000|2021-06-07 08:23:10|||||||||1
1623054200000|2021-06-07 08:23:20|||||||||2
1623054210000|2021-06-07 08:23:30|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|19
1623054220000|2021-06-07 08:23:40|||||||||1
1623054230000|2021-06-07 08:23:50|||||||||4
1623054240000|2021-06-07 08:24:00|4221.81|4221.21|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|27
1623054250000|2021-06-07 08:24:10|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|12
1623054260000|2021-06-07 08:24:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|43
1623054280000|2021-06-07 08:24:40|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|66
1623054290000|2021-06-07 08:24:50|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|30
1623054310000|2021-06-07 08:25:10|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|12
1623054320000|2021-06-07 08:25:20|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|16
1623054330000|2021-06-07 08:25:30|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|13
1623054340000|2021-06-07 08:25:40|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|19
1623054350000|2021-06-07 08:25:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|38
1623054360000|2021-06-07 08:26:00|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|18
1623054370000|2021-06-07 08:26:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|70
1623054380000|2021-06-07 08:26:20|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|48
1623054400000|2021-06-07 08:26:40|||||||||1
1623054420000|2021-06-07 08:27:00|||||||||46
1623054430000|2021-06-07 08:27:10|4222.68|4222.08|4222.31|4221.71|4222.68|4222.08|4222.31|4221.71|34
1623054440000|2021-06-07 08:27:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|37
1623054450000|2021-06-07 08:27:30|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|40
1623054460000|2021-06-07 08:27:40|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|9
1623054470000|2021-06-07 08:27:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|9
1623054480000|2021-06-07 08:28:00|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|1
1623054490000|2021-06-07 08:28:10|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|4
1623054510000|2021-06-07 08:28:30|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|13
1623054520000|2021-06-07 08:28:40|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|10
1623054530000|2021-06-07 08:28:50|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|6
1623054540000|2021-06-07 08:29:00|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|22
1623054550000|2021-06-07 08:29:10|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|9
1623054580000|2021-06-07 08:29:40|4222.68|4222.08|4223.06|4222.46|4223.06|4222.46|4222.68|4222.08|23
1623054600000|2021-06-07 08:30:00|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|42
1623054610000|2021-06-07 08:30:10|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|20
1623054620000|2021-06-07 08:30:20|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|10
1623054630000|2021-06-07 08:30:30|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|18
1623054640000|2021-06-07 08:30:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|8
1623054650000|2021-06-07 08:30:50|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|2
1623054660000|2021-06-07 08:31:00|||||||||19
1623054670000|2021-06-07 08:31:10|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|21
1623054690000|2021-06-07 08:31:30|4222.68|4222.08|4223.06|4222.46|4223.06|4222.46|4222.68|4222.08|20
1623054700000|2021-06-07 08:31:40|4222.93|4222.33|4222.93|4222.33|4222.93|4222.33|4222.81|4222.21|7
1623054710000|2021-06-07 08:31:50|4223.06|4222.46|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|0
1623054720000|2021-06-07 08:32:00|4222.56|4221.96|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|20
1623054730000|2021-06-07 08:32:10|||||||||2
1623054740000|2021-06-07 08:32:20|||||||||24
1623054750000|2021-06-07 08:32:30|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|7
1623054770000|2021-06-07 08:32:50|||||||||9
1623054780000|2021-06-07 08:33:00|4222.68|4222.08|4222.43|4221.83|4222.68|4222.08|4222.43|4221.83|61
1623054790000|2021-06-07 08:33:10|4222.31|4221.71|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|28
1623054800000|2021-06-07 08:33:20|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.31|4221.71|37
1623054810000|2021-06-07 08:33:30|4222.81|4222.21|4222.68|4222.08|4222.81|4222.21|4222.56|4221.96|15
1623054820000|2021-06-07 08:33:40|4222.56|4221.96|4222.68|4222.08|4222.68|4222.08|4222.56|4221.96|10
1623054830000|2021-06-07 08:33:50|4222.56|4221.96|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|2
1623054840000|2021-06-07 08:34:00|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|13
1623054850000|2021-06-07 08:34:10|||||||||1
1623054860000|2021-06-07 08:34:20|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|32
1623054880000|2021-06-07 08:34:40|||||||||1
1623054890000|2021-06-07 08:34:50|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|65
1623054900000|2021-06-07 08:35:00|||||||||4
1623054910000|2021-06-07 08:35:10|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|19
1623054920000|2021-06-07 08:35:20|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|9
1623054930000|2021-06-07 08:35:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|11
1623054950000|2021-06-07 08:35:50|||||||||7
1623054960000|2021-06-07 08:36:00|4222.93|4222.33|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|13
1623054980000|2021-06-07 08:36:20|||||||||1
1623055000000|2021-06-07 08:36:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|23
1623055020000|2021-06-07 08:37:00|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|10
1623055040000|2021-06-07 08:37:20|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|42
1623055050000|2021-06-07 08:37:30|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|5
1623055060000|2021-06-07 08:37:40|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|18
1623055080000|2021-06-07 08:38:00|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|19
1623055090000|2021-06-07 08:38:10|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|14
1623055100000|2021-06-07 08:38:20|||||||||1
1623055130000|2021-06-07 08:38:50|||||||||33
1623055140000|2021-06-07 08:39:00|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|68
1623055150000|2021-06-07 08:39:10|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|53
1623055170000|2021-06-07 08:39:30|4222.31|4221.71|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|62
1623055180000|2021-06-07 08:39:40|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|5
1623055190000|2021-06-07 08:39:50|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|47
1623055210000|2021-06-07 08:40:10|||||||||2
1623055230000|2021-06-07 08:40:30|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|4
1623055260000|2021-06-07 08:41:00|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|10
1623055270000|2021-06-07 08:41:10|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|38
1623055280000|2021-06-07 08:41:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|10
1623055290000|2021-06-07 08:41:30|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|27
1623055300000|2021-06-07 08:41:40|||||||||1
1623055310000|2021-06-07 08:41:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|28
1623055320000|2021-06-07 08:42:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|25
1623055330000|2021-06-07 08:42:10|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|49
1623055350000|2021-06-07 08:42:30|||||||||1
1623055360000|2021-06-07 08:42:40|4223.43|4222.83|4223.06|4222.46|4223.56|4222.96|4223.06|4222.46|78
1623055370000|2021-06-07 08:42:50|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|30
1623055380000|2021-06-07 08:43:00|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|19
1623055390000|2021-06-07 08:43:10|||||||||1
1623055400000|2021-06-07 08:43:20|||||||||20
1623055410000|2021-06-07 08:43:30|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|4
1623055420000|2021-06-07 08:43:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|6
1623055430000|2021-06-07 08:43:50|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|20
1623055440000|2021-06-07 08:44:00|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|11
1623055450000|2021-06-07 08:44:10|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|12
1623055460000|2021-06-07 08:44:20|||||||||7
1623055470000|2021-06-07 08:44:30|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.43|4222.83|28
1623055490000|2021-06-07 08:44:50|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|56
1623055500000|2021-06-07 08:45:00|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|46
1623055510000|2021-06-07 08:45:10|||||||||5
1623055520000|2021-06-07 08:45:20|4223.31|4222.71|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|17
1623055530000|2021-06-07 08:45:30|||||||||1
1623055540000|2021-06-07 08:45:40|||||||||1
1623055550000|2021-06-07 08:45:50|||||||||2
1623055560000|2021-06-07 08:46:00|4222.81|4222.21|4222.81|4222.21|4223.06|4222.46|4222.81|4222.21|47
1623055580000|2021-06-07 08:46:20|||||||||2
1623055590000|2021-06-07 08:46:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|24
1623055600000|2021-06-07 08:46:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|16
1623055610000|2021-06-07 08:46:50|4223.18|4222.58|4223.06|4222.46|4223.31|4222.71|4223.06|4222.46|26
1623055640000|2021-06-07 08:47:20|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|4223.31|4222.71|2
1623055650000|2021-06-07 08:47:30|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|17
1623055660000|2021-06-07 08:47:40|4223.18|4222.58|4223.31|4222.71|4223.31|4222.71|4223.18|4222.58|9
1623055680000|2021-06-07 08:48:00|||||||||3
1623055710000|2021-06-07 08:48:30|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|64
1623055720000|2021-06-07 08:48:40|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|18
1623055730000|2021-06-07 08:48:50|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|14
1623055750000|2021-06-07 08:49:10|4223.43|4222.83|4223.56|4222.96|4223.56|4222.96|4223.31|4222.71|11
1623055760000|2021-06-07 08:49:20|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|14
1623055770000|2021-06-07 08:49:30|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|21
1623055800000|2021-06-07 08:50:00|4223.68|4223.08|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|28
1623055810000|2021-06-07 08:50:10|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|9
1623055830000|2021-06-07 08:50:30|4223.68|4223.08|4223.56|4222.96|4223.68|4223.08|4223.56|4222.96|12
1623055840000|2021-06-07 08:50:40|||||||||29
1623055850000|2021-06-07 08:50:50|||||||||1
1623055860000|2021-06-07 08:51:00|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.68|4223.08|27
1623055870000|2021-06-07 08:51:10|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|4223.68|4223.08|3
1623055880000|2021-06-07 08:51:20|4223.81|4223.21|4223.56|4222.96|4223.81|4223.21|4223.56|4222.96|11
1623055890000|2021-06-07 08:51:30|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|1
1623055910000|2021-06-07 08:51:50|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|112
1623055920000|2021-06-07 08:52:00|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|34
1623055940000|2021-06-07 08:52:20|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|30
1623055960000|2021-06-07 08:52:40|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|45
1623055970000|2021-06-07 08:52:50|4224.18|4223.58|4224.31|4223.71|4224.56|4223.96|4224.18|4223.58|88
1623055980000|2021-06-07 08:53:00|4224.43|4223.83|4224.43|4223.83|4224.56|4223.96|4224.31|4223.71|34
1623055990000|2021-06-07 08:53:10|4224.31|4223.71|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|11
1623056000000|2021-06-07 08:53:20|||||||||15
1623056020000|2021-06-07 08:53:40|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|7
1623056030000|2021-06-07 08:53:50|4224.81|4224.21|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|267
1623056040000|2021-06-07 08:54:00|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|186
1623056050000|2021-06-07 08:54:10|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|14
1623056060000|2021-06-07 08:54:20|||||||||30
1623056070000|2021-06-07 08:54:30|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|35
1623056080000|2021-06-07 08:54:40|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|6
1623056090000|2021-06-07 08:54:50|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|10
1623056100000|2021-06-07 08:55:00|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|72
1623056110000|2021-06-07 08:55:10|||||||||2
1623056120000|2021-06-07 08:55:20|4224.81|4224.21|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|97
1623056130000|2021-06-07 08:55:30|4224.93|4224.33|4225.31|4224.71|4225.31|4224.71|4224.81|4224.21|24
1623056140000|2021-06-07 08:55:40|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|20
1623056150000|2021-06-07 08:55:50|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|63
1623056160000|2021-06-07 08:56:00|4224.81|4224.21|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|22
1623056170000|2021-06-07 08:56:10|||||||||3
1623056180000|2021-06-07 08:56:20|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|20
1623056190000|2021-06-07 08:56:30|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|6
1623056200000|2021-06-07 08:56:40|4225.18|4224.58|4225.56|4224.96|4225.56|4224.96|4225.18|4224.58|42
1623056210000|2021-06-07 08:56:50|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|14
1623056220000|2021-06-07 08:57:00|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|28
1623056230000|2021-06-07 08:57:10|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|12
1623056240000|2021-06-07 08:57:20|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|41
1623056250000|2021-06-07 08:57:30|4225.56|4224.96|4225.43|4224.83|4225.56|4224.96|4225.31|4224.71|22
1623056260000|2021-06-07 08:57:40|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|0
1623056270000|2021-06-07 08:57:50|4225.81|4225.21|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|77
1623056280000|2021-06-07 08:58:00|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|92
1623056290000|2021-06-07 08:58:10|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|21
1623056300000|2021-06-07 08:58:20|||||||||11
1623056310000|2021-06-07 08:58:30|||||||||24
1623056320000|2021-06-07 08:58:40|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|4225.68|4225.08|0
1623056330000|2021-06-07 08:58:50|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|8
1623056340000|2021-06-07 08:59:00|||||||||7
1623056350000|2021-06-07 08:59:10|||||||||1
1623056360000|2021-06-07 08:59:20|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|54
1623056370000|2021-06-07 08:59:30|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|7
1623056380000|2021-06-07 08:59:40|||||||||2
1623056390000|2021-06-07 08:59:50|||||||||7
1623056400000|2021-06-07 09:00:00|4225.43|4224.83|4225.56|4224.96|4225.81|4225.21|4225.43|4224.83|310
1623056410000|2021-06-07 09:00:10|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|108
1623056420000|2021-06-07 09:00:20|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|27
1623056430000|2021-06-07 09:00:30|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|11
1623056440000|2021-06-07 09:00:40|4225.31|4224.71|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|45
1623056450000|2021-06-07 09:00:50|||||||||4
1623056460000|2021-06-07 09:01:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|66
1623056480000|2021-06-07 09:01:20|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.18|4224.58|10
1623056490000|2021-06-07 09:01:30|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|16
1623056500000|2021-06-07 09:01:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|23
1623056510000|2021-06-07 09:01:50|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|21
1623056520000|2021-06-07 09:02:00|||||||||116
1623056530000|2021-06-07 09:02:10|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|20
1623056540000|2021-06-07 09:02:20|||||||||39
1623056550000|2021-06-07 09:02:30|||||||||69
1623056560000|2021-06-07 09:02:40|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|50
1623056570000|2021-06-07 09:02:50|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|20
1623056580000|2021-06-07 09:03:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|40
1623056600000|2021-06-07 09:03:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|20
1623056620000|2021-06-07 09:03:40|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|38
1623056630000|2021-06-07 09:03:50|||||||||48
1623056640000|2021-06-07 09:04:00|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|93
1623056650000|2021-06-07 09:04:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|8
1623056660000|2021-06-07 09:04:20|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|35
1623056670000|2021-06-07 09:04:30|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|28
1623056680000|2021-06-07 09:04:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|18
1623056690000|2021-06-07 09:04:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|16
1623056700000|2021-06-07 09:05:00|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|7
1623056710000|2021-06-07 09:05:10|4225.06|4224.46|4224.93|4224.33|4225.06|4224.46|4224.93|4224.33|15
1623056720000|2021-06-07 09:05:20|4224.81|4224.21|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|0
1623056740000|2021-06-07 09:05:40|||||||||3
1623056750000|2021-06-07 09:05:50|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|54
1623056760000|2021-06-07 09:06:00|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|28
1623056770000|2021-06-07 09:06:10|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|32
1623056780000|2021-06-07 09:06:20|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|25
1623056790000|2021-06-07 09:06:30|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|24
1623056800000|2021-06-07 09:06:40|4224.06|4223.46|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|85
1623056810000|2021-06-07 09:06:50|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|73
1623056820000|2021-06-07 09:07:00|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.68|4223.08|116
1623056830000|2021-06-07 09:07:10|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|34
1623056840000|2021-06-07 09:07:20|4224.31|4223.71|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|61
1623056850000|2021-06-07 09:07:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|14
1623056860000|2021-06-07 09:07:40|||||||||8
1623056870000|2021-06-07 09:07:50|4224.43|4223.83|4224.31|4223.71|4224.43|4223.83|4224.31|4223.71|20
1623056880000|2021-06-07 09:08:00|4224.06|4223.46|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|19
1623056890000|2021-06-07 09:08:10|4224.18|4223.58|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|47
1623056900000|2021-06-07 09:08:20|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|4223.81|4223.21|42
1623056920000|2021-06-07 09:08:40|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|21
1623056930000|2021-06-07 09:08:50|4223.31|4222.71|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|220
1623056940000|2021-06-07 09:09:00|4223.06|4222.46|4222.93|4222.33|4223.06|4222.46|4222.81|4222.21|156
1623056950000|2021-06-07 09:09:10|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.56|4221.96|70
1623056960000|2021-06-07 09:09:20|4223.06|4222.46|4222.56|4221.96|4223.06|4222.46|4222.56|4221.96|55
1623056970000|2021-06-07 09:09:30|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|19
1623056980000|2021-06-07 09:09:40|||||||||19
1623056990000|2021-06-07 09:09:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|25
1623057000000|2021-06-07 09:10:00|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|24
1623057010000|2021-06-07 09:10:10|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|205
1623057020000|2021-06-07 09:10:20|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|88
1623057030000|2021-06-07 09:10:30|4221.81|4221.21|4221.18|4220.58|4221.81|4221.21|4221.18|4220.58|368
1623057040000|2021-06-07 09:10:40|4221.31|4220.71|4220.81|4220.21|4221.31|4220.71|4220.81|4220.21|30
1623057050000|2021-06-07 09:10:50|4220.56|4219.96|4220.81|4220.21|4220.81|4220.21|4220.56|4219.96|132
1623057060000|2021-06-07 09:11:00|||||||||5
1623057070000|2021-06-07 09:11:10|4220.93|4220.33|4220.06|4219.46|4220.93|4220.33|4220.06|4219.46|57
1623057080000|2021-06-07 09:11:20|||||||||35
1623057090000|2021-06-07 09:11:30|4220.18|4219.58|4220.43|4219.83|4220.43|4219.83|4220.06|4219.46|38
1623057100000|2021-06-07 09:11:40|4220.31|4219.71|4220.31|4219.71|4220.56|4219.96|4220.06|4219.46|93
1623057110000|2021-06-07 09:11:50|4220.43|4219.83|4220.68|4220.08|4220.68|4220.08|4220.31|4219.71|21
1623057120000|2021-06-07 09:12:00|4220.56|4219.96|4221.06|4220.46|4221.06|4220.46|4220.56|4219.96|99
1623057130000|2021-06-07 09:12:10|4221.18|4220.58|4221.06|4220.46|4221.31|4220.71|4221.06|4220.46|63
1623057150000|2021-06-07 09:12:30|4221.18|4220.58|4221.31|4220.71|4221.56|4220.96|4221.18|4220.58|52
1623057160000|2021-06-07 09:12:40|4221.43|4220.83|4221.81|4221.21|4222.06|4221.46|4221.43|4220.83|100
1623057170000|2021-06-07 09:12:50|4221.56|4220.96|4222.06|4221.46|4222.06|4221.46|4221.56|4220.96|113
1623057180000|2021-06-07 09:13:00|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4221.81|4221.21|65
1623057190000|2021-06-07 09:13:10|4221.81|4221.21|4221.56|4220.96|4222.06|4221.46|4221.56|4220.96|143
1623057200000|2021-06-07 09:13:20|||||||||5
1623057210000|2021-06-07 09:13:30|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|18
1623057220000|2021-06-07 09:13:40|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|24
1623057230000|2021-06-07 09:13:50|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|41
1623057240000|2021-06-07 09:14:00|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|46
1623057250000|2021-06-07 09:14:10|4221.43|4220.83|4221.06|4220.46|4221.56|4220.96|4221.06|4220.46|58
1623057260000|2021-06-07 09:14:20|4221.18|4220.58|4221.56|4220.96|4221.56|4220.96|4221.06|4220.46|45
1623057270000|2021-06-07 09:14:30|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|20
1623057280000|2021-06-07 09:14:40|||||||||21
1623057290000|2021-06-07 09:14:50|4221.31|4220.71|4221.06|4220.46|4221.43|4220.83|4220.81|4220.21|255
1623057300000|2021-06-07 09:15:00|4220.81|4220.21|4220.56|4219.96|4220.81|4220.21|4220.43|4219.83|70
1623057310000|2021-06-07 09:15:10|4220.81|4220.21|4220.56|4219.96|4220.81|4220.21|4220.56|4219.96|21
1623057320000|2021-06-07 09:15:20|||||||||1
1623057330000|2021-06-07 09:15:30|4220.43|4219.83|4220.56|4219.96|4220.56|4219.96|4220.43|4219.83|13
1623057340000|2021-06-07 09:15:40|4220.43|4219.83|4220.31|4219.71|4220.56|4219.96|4220.06|4219.46|42
1623057350000|2021-06-07 09:15:50|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|4220.31|4219.71|39
1623057360000|2021-06-07 09:16:00|4220.43|4219.83|4220.31|4219.71|4220.56|4219.96|4220.31|4219.71|43
1623057370000|2021-06-07 09:16:10|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|21
1623057390000|2021-06-07 09:16:30|4220.81|4220.21|4220.56|4219.96|4220.81|4220.21|4220.56|4219.96|19
1623057400000|2021-06-07 09:16:40|||||||||1
1623057410000|2021-06-07 09:16:50|4220.31|4219.71|4220.06|4219.46|4220.31|4219.71|4220.06|4219.46|118
1623057420000|2021-06-07 09:17:00|4220.18|4219.58|4220.06|4219.46|4220.18|4219.58|4220.06|4219.46|6
1623057430000|2021-06-07 09:17:10|4220.18|4219.58|4220.31|4219.71|4220.31|4219.71|4220.18|4219.58|13
1623057440000|2021-06-07 09:17:20|4220.43|4219.83|4220.56|4219.96|4220.56|4219.96|4220.43|4219.83|32
1623057450000|2021-06-07 09:17:30|4220.43|4219.83|4220.31|4219.71|4220.43|4219.83|4220.18|4219.58|19
1623057460000|2021-06-07 09:17:40|4220.18|4219.58|4220.31|4219.71|4220.31|4219.71|4220.06|4219.46|27
1623057470000|2021-06-07 09:17:50|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|26
1623057480000|2021-06-07 09:18:00|4220.43|4219.83|4220.31|4219.71|4220.56|4219.96|4220.31|4219.71|5
1623057490000|2021-06-07 09:18:10|4220.56|4219.96|4220.31|4219.71|4220.56|4219.96|4220.31|4219.71|59
1623057500000|2021-06-07 09:18:20|4220.06|4219.46|4220.31|4219.71|4220.31|4219.71|4220.06|4219.46|33
1623057510000|2021-06-07 09:18:30|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|14
1623057520000|2021-06-07 09:18:40|||||||||1
1623057530000|2021-06-07 09:18:50|||||||||2
1623057540000|2021-06-07 09:19:00|||||||||14
1623057570000|2021-06-07 09:19:30|4220.68|4220.08|4220.56|4219.96|4220.68|4220.08|4220.56|4219.96|43
1623057580000|2021-06-07 09:19:40|4220.68|4220.08|4220.81|4220.21|4220.81|4220.21|4220.56|4219.96|24
1623057590000|2021-06-07 09:19:50|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.93|4220.33|42
1623057600000|2021-06-07 09:20:00|4220.93|4220.33|4220.81|4220.21|4220.93|4220.33|4220.81|4220.21|34
1623057610000|2021-06-07 09:20:10|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|48
1623057620000|2021-06-07 09:20:20|4221.31|4220.71|4221.18|4220.58|4221.43|4220.83|4221.06|4220.46|65
1623057630000|2021-06-07 09:20:30|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|4221.06|4220.46|11
1623057650000|2021-06-07 09:20:50|4221.18|4220.58|4221.31|4220.71|4221.31|4220.71|4221.06|4220.46|12
1623057660000|2021-06-07 09:21:00|4221.06|4220.46|4221.31|4220.71|4221.31|4220.71|4221.06|4220.46|14
1623057670000|2021-06-07 09:21:10|4221.43|4220.83|4221.31|4220.71|4221.43|4220.83|4221.31|4220.71|17
1623057700000|2021-06-07 09:21:40|4221.43|4220.83|4221.56|4220.96|4221.81|4221.21|4221.31|4220.71|63
1623057710000|2021-06-07 09:21:50|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|4
1623057730000|2021-06-07 09:22:10|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|11
1623057740000|2021-06-07 09:22:20|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|32
1623057750000|2021-06-07 09:22:30|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|4
1623057760000|2021-06-07 09:22:40|4221.81|4221.21|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|22
1623057770000|2021-06-07 09:22:50|||||||||5
1623057780000|2021-06-07 09:23:00|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|32
1623057800000|2021-06-07 09:23:20|4221.31|4220.71|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|94
1623057810000|2021-06-07 09:23:30|4221.43|4220.83|4221.31|4220.71|4221.56|4220.96|4221.31|4220.71|49
1623057820000|2021-06-07 09:23:40|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|30
1623057830000|2021-06-07 09:23:50|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|34
1623057850000|2021-06-07 09:24:10|4221.31|4220.71|4221.18|4220.58|4221.31|4220.71|4221.18|4220.58|1
1623057860000|2021-06-07 09:24:20|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4220.81|4220.21|35
1623057870000|2021-06-07 09:24:30|4220.93|4220.33|4220.81|4220.21|4221.06|4220.46|4220.81|4220.21|41
1623057880000|2021-06-07 09:24:40|||||||||4
1623057890000|2021-06-07 09:24:50|4220.56|4219.96|4220.81|4220.21|4220.81|4220.21|4220.56|4219.96|57
1623057900000|2021-06-07 09:25:00|4220.68|4220.08|4220.81|4220.21|4220.81|4220.21|4220.56|4219.96|35
1623057910000|2021-06-07 09:25:10|4220.68|4220.08|4220.56|4219.96|4220.68|4220.08|4220.56|4219.96|15
1623057920000|2021-06-07 09:25:20|4220.43|4219.83|4220.31|4219.71|4220.43|4219.83|4220.31|4219.71|26
1623057930000|2021-06-07 09:25:30|||||||||43
1623057940000|2021-06-07 09:25:40|4220.56|4219.96|4220.43|4219.83|4220.56|4219.96|4220.31|4219.71|34
1623057950000|2021-06-07 09:25:50|4220.56|4219.96|4220.31|4219.71|4220.56|4219.96|4220.31|4219.71|13
1623057960000|2021-06-07 09:26:00|4220.43|4219.83|4220.56|4219.96|4220.56|4219.96|4220.31|4219.71|23
1623057970000|2021-06-07 09:26:10|4220.81|4220.21|4220.56|4219.96|4220.81|4220.21|4220.56|4219.96|33
1623057980000|2021-06-07 09:26:20|||||||||27
1623057990000|2021-06-07 09:26:30|||||||||5
1623058000000|2021-06-07 09:26:40|4220.68|4220.08|4220.81|4220.21|4220.81|4220.21|4220.68|4220.08|9
1623058010000|2021-06-07 09:26:50|||||||||2
1623058020000|2021-06-07 09:27:00|4220.68|4220.08|4220.81|4220.21|4221.06|4220.46|4220.68|4220.08|51
1623058030000|2021-06-07 09:27:10|4220.68|4220.08|4220.81|4220.21|4220.81|4220.21|4220.56|4219.96|18
1623058040000|2021-06-07 09:27:20|||||||||1
1623058050000|2021-06-07 09:27:30|4220.93|4220.33|4221.06|4220.46|4221.31|4220.71|4220.93|4220.33|31
1623058060000|2021-06-07 09:27:40|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.81|4220.21|19
1623058070000|2021-06-07 09:27:50|||||||||6
1623058080000|2021-06-07 09:28:00|4221.18|4220.58|4221.31|4220.71|4221.31|4220.71|4221.18|4220.58|40
1623058090000|2021-06-07 09:28:10|||||||||1
1623058110000|2021-06-07 09:28:30|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|22
1623058120000|2021-06-07 09:28:40|||||||||19
1623058130000|2021-06-07 09:28:50|4220.93|4220.33|4220.56|4219.96|4220.93|4220.33|4220.56|4219.96|30
1623058140000|2021-06-07 09:29:00|4220.31|4219.71|4219.56|4218.96|4220.56|4219.96|4219.56|4218.96|193
1623058150000|2021-06-07 09:29:10|4219.31|4218.71|4219.81|4219.21|4219.81|4219.21|4219.31|4218.71|40
1623058160000|2021-06-07 09:29:20|4219.56|4218.96|4219.31|4218.71|4219.56|4218.96|4219.31|4218.71|13
1623058170000|2021-06-07 09:29:30|4219.56|4218.96|4219.06|4218.46|4219.56|4218.96|4219.06|4218.46|74
1623058180000|2021-06-07 09:29:40|4219.18|4218.58|4219.31|4218.71|4219.31|4218.71|4219.18|4218.58|23
1623058190000|2021-06-07 09:29:50|4219.43|4218.83|4219.31|4218.71|4219.56|4218.96|4219.31|4218.71|42
1623058200000|2021-06-07 09:30:00|4219.06|4218.46|4219.31|4218.71|4219.31|4218.71|4219.06|4218.46|54
1623058210000|2021-06-07 09:30:10|4219.18|4218.58|4219.06|4218.46|4219.31|4218.71|4219.06|4218.46|36
1623058220000|2021-06-07 09:30:20|4218.81|4218.21|4218.81|4218.21|4219.06|4218.46|4218.81|4218.21|60
1623058230000|2021-06-07 09:30:30|4218.68|4218.08|4219.06|4218.46|4219.06|4218.46|4218.68|4218.08|77
1623058240000|2021-06-07 09:30:40|4219.18|4218.58|4219.56|4218.96|4219.68|4219.08|4219.18|4218.58|88
1623058250000|2021-06-07 09:30:50|4219.81|4219.21|4219.56|4218.96|4219.81|4219.21|4219.56|4218.96|15
1623058260000|2021-06-07 09:31:00|4219.81|4219.21|4220.06|4219.46|4220.31|4219.71|4219.81|4219.21|85
1623058270000|2021-06-07 09:31:10|4219.93|4219.33|4219.81|4219.21|4219.93|4219.33|4219.81|4219.21|51
1623058280000|2021-06-07 09:31:20|||||||||3
1623058290000|2021-06-07 09:31:30|4220.06|4219.46|4220.06|4219.46|4220.06|4219.46|4220.06|4219.46|60
1623058300000|2021-06-07 09:31:40|4219.93|4219.33|4220.06|4219.46|4220.06|4219.46|4219.81|4219.21|31
1623058310000|2021-06-07 09:31:50|||||||||15
1623058320000|2021-06-07 09:32:00|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|4220.56|4219.96|32
1623058330000|2021-06-07 09:32:10|4220.43|4219.83|4220.81|4220.21|4220.81|4220.21|4220.43|4219.83|24
1623058340000|2021-06-07 09:32:20|4221.06|4220.46|4220.81|4220.21|4221.06|4220.46|4220.81|4220.21|113
1623058350000|2021-06-07 09:32:30|||||||||3
1623058360000|2021-06-07 09:32:40|||||||||16
1623058370000|2021-06-07 09:32:50|4220.68|4220.08|4220.56|4219.96|4220.81|4220.21|4220.56|4219.96|13
1623058380000|2021-06-07 09:33:00|4220.68|4220.08|4220.68|4220.08|4220.68|4220.08|4220.68|4220.08|9
1623058390000|2021-06-07 09:33:10|4220.56|4219.96|4220.81|4220.21|4220.81|4220.21|4220.56|4219.96|4
1623058400000|2021-06-07 09:33:20|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.93|4220.33|28
1623058410000|2021-06-07 09:33:30|4220.93|4220.33|4220.81|4220.21|4220.93|4220.33|4220.81|4220.21|32
1623058420000|2021-06-07 09:33:40|4220.93|4220.33|4220.81|4220.21|4221.06|4220.46|4220.81|4220.21|27
1623058430000|2021-06-07 09:33:50|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4220.93|4220.33|14
1623058450000|2021-06-07 09:34:10|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|37
1623058460000|2021-06-07 09:34:20|||||||||1
1623058470000|2021-06-07 09:34:30|||||||||29
1623058480000|2021-06-07 09:34:40|||||||||6
1623058490000|2021-06-07 09:34:50|4221.56|4220.96|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|151
1623058500000|2021-06-07 09:35:00|4221.43|4220.83|4221.31|4220.71|4221.43|4220.83|4221.31|4220.71|24
1623058510000|2021-06-07 09:35:10|||||||||1
1623058520000|2021-06-07 09:35:20|4221.43|4220.83|4221.31|4220.71|4221.43|4220.83|4221.31|4220.71|45
1623058530000|2021-06-07 09:35:30|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|33
1623058540000|2021-06-07 09:35:40|||||||||5
1623058550000|2021-06-07 09:35:50|4221.68|4221.08|4221.81|4221.21|4222.06|4221.46|4221.68|4221.08|53
1623058560000|2021-06-07 09:36:00|4221.93|4221.33|4221.43|4220.83|4222.06|4221.46|4221.43|4220.83|73
1623058570000|2021-06-07 09:36:10|4221.31|4220.71|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|14
1623058580000|2021-06-07 09:36:20|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|21
1623058590000|2021-06-07 09:36:30|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|48
1623058600000|2021-06-07 09:36:40|||||||||23
1623058610000|2021-06-07 09:36:50|4221.93|4221.33|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|26
1623058620000|2021-06-07 09:37:00|||||||||5
1623058630000|2021-06-07 09:37:10|||||||||9
1623058640000|2021-06-07 09:37:20|4221.56|4220.96|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|24
1623058650000|2021-06-07 09:37:30|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|5
1623058660000|2021-06-07 09:37:40|4221.68|4221.08|4222.06|4221.46|4222.06|4221.46|4221.68|4221.08|78
1623058670000|2021-06-07 09:37:50|||||||||31
1623058680000|2021-06-07 09:38:00|4222.31|4221.71|4222.18|4221.58|4222.31|4221.71|4222.06|4221.46|56
1623058690000|2021-06-07 09:38:10|4222.06|4221.46|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|14
1623058710000|2021-06-07 09:38:30|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|84
1623058720000|2021-06-07 09:38:40|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|25
1623058730000|2021-06-07 09:38:50|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|20
1623058740000|2021-06-07 09:39:00|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|18
1623058760000|2021-06-07 09:39:20|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|15
1623058770000|2021-06-07 09:39:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|10
1623058780000|2021-06-07 09:39:40|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|62
1623058790000|2021-06-07 09:39:50|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|18
1623058800000|2021-06-07 09:40:00|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|50
1623058810000|2021-06-07 09:40:10|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.18|4221.58|42
1623058820000|2021-06-07 09:40:20|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|18
1623058830000|2021-06-07 09:40:30|||||||||12
1623058850000|2021-06-07 09:40:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|27
1623058860000|2021-06-07 09:41:00|||||||||1
1623058870000|2021-06-07 09:41:10|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|14
1623058890000|2021-06-07 09:41:30|4222.06|4221.46|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|36
1623058910000|2021-06-07 09:41:50|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|58
1623058920000|2021-06-07 09:42:00|||||||||27
1623058930000|2021-06-07 09:42:10|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|25
1623058940000|2021-06-07 09:42:20|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|0
1623058950000|2021-06-07 09:42:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|24
1623058960000|2021-06-07 09:42:40|4222.18|4221.58|4221.56|4220.96|4222.31|4221.71|4221.56|4220.96|89
1623058970000|2021-06-07 09:42:50|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|38
1623058980000|2021-06-07 09:43:00|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|43
1623058990000|2021-06-07 09:43:10|||||||||1
1623059000000|2021-06-07 09:43:20|||||||||3
1623059010000|2021-06-07 09:43:30|||||||||1
1623059020000|2021-06-07 09:43:40|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|9
1623059030000|2021-06-07 09:43:50|||||||||13
1623059040000|2021-06-07 09:44:00|4222.06|4221.46|4221.93|4221.33|4222.06|4221.46|4221.81|4221.21|8
1623059050000|2021-06-07 09:44:10|4221.81|4221.21|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|1
1623059060000|2021-06-07 09:44:20|4222.31|4221.71|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|31
1623059070000|2021-06-07 09:44:30|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|21
1623059080000|2021-06-07 09:44:40|||||||||33
1623059090000|2021-06-07 09:44:50|||||||||5
1623059110000|2021-06-07 09:45:10|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|39
1623059120000|2021-06-07 09:45:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|8
1623059130000|2021-06-07 09:45:30|4222.18|4221.58|4221.81|4221.21|4222.18|4221.58|4221.81|4221.21|17
1623059140000|2021-06-07 09:45:40|4221.68|4221.08|4221.31|4220.71|4221.81|4221.21|4221.31|4220.71|21
1623059150000|2021-06-07 09:45:50|4221.56|4220.96|4221.31|4220.71|4221.56|4220.96|4221.31|4220.71|57
1623059160000|2021-06-07 09:46:00|||||||||32
1623059170000|2021-06-07 09:46:10|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|10
1623059180000|2021-06-07 09:46:20|||||||||1
1623059190000|2021-06-07 09:46:30|||||||||1
1623059200000|2021-06-07 09:46:40|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.93|4220.33|71
1623059210000|2021-06-07 09:46:50|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|54
1623059220000|2021-06-07 09:47:00|4221.56|4220.96|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|52
1623059230000|2021-06-07 09:47:10|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|7
1623059240000|2021-06-07 09:47:20|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|16
1623059260000|2021-06-07 09:47:40|4221.31|4220.71|4221.06|4220.46|4221.31|4220.71|4221.06|4220.46|48
1623059280000|2021-06-07 09:48:00|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.93|4220.33|26
1623059290000|2021-06-07 09:48:10|4220.93|4220.33|4221.31|4220.71|4221.31|4220.71|4220.93|4220.33|50
1623059310000|2021-06-07 09:48:30|||||||||2
1623059320000|2021-06-07 09:48:40|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|43
1623059330000|2021-06-07 09:48:50|4221.68|4221.08|4221.68|4221.08|4221.81|4221.21|4221.56|4220.96|21
1623059340000|2021-06-07 09:49:00|4221.56|4220.96|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|39
1623059350000|2021-06-07 09:49:10|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|52
1623059360000|2021-06-07 09:49:20|4221.93|4221.33|4221.93|4221.33|4222.06|4221.46|4221.81|4221.21|6
1623059370000|2021-06-07 09:49:30|4221.81|4221.21|4221.93|4221.33|4222.06|4221.46|4221.81|4221.21|5
1623059380000|2021-06-07 09:49:40|4221.81|4221.21|4221.93|4221.33|4222.06|4221.46|4221.81|4221.21|17
1623059390000|2021-06-07 09:49:50|4221.81|4221.21|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|0
1623059400000|2021-06-07 09:50:00|4222.06|4221.46|4221.93|4221.33|4222.06|4221.46|4221.81|4221.21|31
1623059410000|2021-06-07 09:50:10|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|10
1623059420000|2021-06-07 09:50:20|4221.68|4221.08|4221.68|4221.08|4221.68|4221.08|4221.56|4220.96|4
1623059430000|2021-06-07 09:50:30|4221.56|4220.96|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|11
1623059440000|2021-06-07 09:50:40|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|13
1623059460000|2021-06-07 09:51:00|||||||||1
1623059470000|2021-06-07 09:51:10|||||||||1
1623059500000|2021-06-07 09:51:40|4221.68|4221.08|4221.68|4221.08|4221.68|4221.08|4221.56|4220.96|29
1623059510000|2021-06-07 09:51:50|4221.56|4220.96|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|8
1623059520000|2021-06-07 09:52:00|4221.68|4221.08|4221.56|4220.96|4221.68|4221.08|4221.56|4220.96|9
1623059530000|2021-06-07 09:52:10|||||||||24
1623059540000|2021-06-07 09:52:20|||||||||1
1623059550000|2021-06-07 09:52:30|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|38
1623059560000|2021-06-07 09:52:40|||||||||10
1623059580000|2021-06-07 09:53:00|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|13
1623059590000|2021-06-07 09:53:10|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|10
1623059600000|2021-06-07 09:53:20|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|61
1623059610000|2021-06-07 09:53:30|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|2
1623059620000|2021-06-07 09:53:40|4221.93|4221.33|4221.93|4221.33|4222.06|4221.46|4221.81|4221.21|4
1623059630000|2021-06-07 09:53:50|4221.81|4221.21|4222.06|4221.46|4222.31|4221.71|4221.81|4221.21|40
1623059660000|2021-06-07 09:54:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|12
1623059680000|2021-06-07 09:54:40|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|9
1623059690000|2021-06-07 09:54:50|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|22
1623059700000|2021-06-07 09:55:00|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|24
1623059710000|2021-06-07 09:55:10|||||||||9
1623059720000|2021-06-07 09:55:20|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|7
1623059730000|2021-06-07 09:55:30|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|2
1623059740000|2021-06-07 09:55:40|||||||||1
1623059750000|2021-06-07 09:55:50|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|8
1623059760000|2021-06-07 09:56:00|4221.81|4221.21|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|19
1623059770000|2021-06-07 09:56:10|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|8
1623059790000|2021-06-07 09:56:30|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|16
1623059800000|2021-06-07 09:56:40|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.93|4221.33|44
1623059810000|2021-06-07 09:56:50|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|20
1623059820000|2021-06-07 09:57:00|||||||||5
1623059830000|2021-06-07 09:57:10|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|30
1623059840000|2021-06-07 09:57:20|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|14
1623059850000|2021-06-07 09:57:30|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|16
1623059870000|2021-06-07 09:57:50|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|12
1623059880000|2021-06-07 09:58:00|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|23
1623059890000|2021-06-07 09:58:10|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|26
1623059900000|2021-06-07 09:58:20|4221.31|4220.71|4221.43|4220.83|4221.56|4220.96|4221.31|4220.71|31
1623059910000|2021-06-07 09:58:30|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.31|4220.71|9
1623059920000|2021-06-07 09:58:40|4221.43|4220.83|4221.31|4220.71|4221.43|4220.83|4221.31|4220.71|5
1623059930000|2021-06-07 09:58:50|4221.43|4220.83|4221.43|4220.83|4221.56|4220.96|4221.31|4220.71|11
1623059940000|2021-06-07 09:59:00|4221.31|4220.71|4221.31|4220.71|4221.56|4220.96|4221.31|4220.71|35
1623059950000|2021-06-07 09:59:10|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|26
1623059960000|2021-06-07 09:59:20|||||||||10
1623059980000|2021-06-07 09:59:40|4221.43|4220.83|4221.31|4220.71|4221.56|4220.96|4221.31|4220.71|21
1623059990000|2021-06-07 09:59:50|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|13
1623060000000|2021-06-07 10:00:00|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|58
1623060010000|2021-06-07 10:00:10|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.81|4220.21|51
1623060020000|2021-06-07 10:00:20|4220.93|4220.33|4220.93|4220.33|4221.06|4220.46|4220.81|4220.21|22
1623060030000|2021-06-07 10:00:30|4220.81|4220.21|4221.06|4220.46|4221.06|4220.46|4220.81|4220.21|5
1623060040000|2021-06-07 10:00:40|||||||||42
1623060050000|2021-06-07 10:00:50|||||||||35
1623060060000|2021-06-07 10:01:00|4220.93|4220.33|4221.06|4220.46|4221.06|4220.46|4220.93|4220.33|30
1623060090000|2021-06-07 10:01:30|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|54
1623060100000|2021-06-07 10:01:40|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|4221.06|4220.46|77
1623060110000|2021-06-07 10:01:50|4221.18|4220.58|4221.81|4221.21|4221.81|4221.21|4221.18|4220.58|29
1623060130000|2021-06-07 10:02:10|||||||||2
1623060140000|2021-06-07 10:02:20|4221.56|4220.96|4221.68|4221.08|4221.81|4221.21|4221.56|4220.96|21
1623060150000|2021-06-07 10:02:30|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|20
1623060160000|2021-06-07 10:02:40|||||||||52
1623060170000|2021-06-07 10:02:50|4221.68|4221.08|4221.56|4220.96|4221.68|4221.08|4221.56|4220.96|16
1623060180000|2021-06-07 10:03:00|4221.43|4220.83|4221.31|4220.71|4221.56|4220.96|4221.31|4220.71|7
1623060190000|2021-06-07 10:03:10|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|3
1623060200000|2021-06-07 10:03:20|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|10
1623060210000|2021-06-07 10:03:30|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|4221.31|4220.71|5
1623060220000|2021-06-07 10:03:40|||||||||9
1623060230000|2021-06-07 10:03:50|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|4221.56|4220.96|14
1623060240000|2021-06-07 10:04:00|4221.43|4220.83|4221.31|4220.71|4221.43|4220.83|4221.31|4220.71|10
1623060250000|2021-06-07 10:04:10|4221.43|4220.83|4221.56|4220.96|4221.56|4220.96|4221.43|4220.83|29
1623060270000|2021-06-07 10:04:30|||||||||1
1623060280000|2021-06-07 10:04:40|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|35
1623060300000|2021-06-07 10:05:00|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|102
1623060310000|2021-06-07 10:05:10|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|22
1623060320000|2021-06-07 10:05:20|4222.06|4221.46|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|22
1623060330000|2021-06-07 10:05:30|||||||||4
1623060340000|2021-06-07 10:05:40|||||||||2
1623060350000|2021-06-07 10:05:50|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|156
1623060360000|2021-06-07 10:06:00|4221.68|4221.08|4221.31|4220.71|4221.68|4221.08|4221.31|4220.71|19
1623060370000|2021-06-07 10:06:10|4221.43|4220.83|4221.31|4220.71|4221.56|4220.96|4221.31|4220.71|107
1623060380000|2021-06-07 10:06:20|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|211
1623060390000|2021-06-07 10:06:30|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|6
1623060400000|2021-06-07 10:06:40|4221.56|4220.96|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|11
1623060410000|2021-06-07 10:06:50|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|61
1623060420000|2021-06-07 10:07:00|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|61
1623060430000|2021-06-07 10:07:10|4222.31|4221.71|4221.81|4221.21|4222.31|4221.71|4221.81|4221.21|105
1623060460000|2021-06-07 10:07:40|||||||||9
1623060470000|2021-06-07 10:07:50|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|32
1623060490000|2021-06-07 10:08:10|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|62
1623060500000|2021-06-07 10:08:20|||||||||3
1623060510000|2021-06-07 10:08:30|4221.68|4221.08|4221.81|4221.21|4221.81|4221.21|4221.68|4221.08|15
1623060540000|2021-06-07 10:09:00|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|13
1623060550000|2021-06-07 10:09:10|||||||||2
1623060570000|2021-06-07 10:09:30|4221.93|4221.33|4222.06|4221.46|4222.06|4221.46|4221.81|4221.21|44
1623060580000|2021-06-07 10:09:40|4222.18|4221.58|4222.18|4221.58|4222.18|4221.58|4222.18|4221.58|0
1623060590000|2021-06-07 10:09:50|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|33
1623060600000|2021-06-07 10:10:00|||||||||68
1623060610000|2021-06-07 10:10:10|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|17
1623060630000|2021-06-07 10:10:30|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|26
1623060650000|2021-06-07 10:10:50|||||||||12
1623060670000|2021-06-07 10:11:10|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|47
1623060720000|2021-06-07 10:12:00|||||||||15
1623060730000|2021-06-07 10:12:10|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.06|4221.46|141
1623060740000|2021-06-07 10:12:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|68
1623060750000|2021-06-07 10:12:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|11
1623060760000|2021-06-07 10:12:40|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|13
1623060770000|2021-06-07 10:12:50|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|35
1623060790000|2021-06-07 10:13:10|4222.43|4221.83|4222.43|4221.83|4222.56|4221.96|4222.43|4221.83|16
1623060800000|2021-06-07 10:13:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|3
1623060810000|2021-06-07 10:13:30|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|70
1623060820000|2021-06-07 10:13:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|7
1623060840000|2021-06-07 10:14:00|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.68|4222.08|77
1623060850000|2021-06-07 10:14:10|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|8
1623060860000|2021-06-07 10:14:20|||||||||1
1623060870000|2021-06-07 10:14:30|4222.81|4222.21|4222.68|4222.08|4222.81|4222.21|4222.56|4221.96|79
1623060880000|2021-06-07 10:14:40|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|61
1623060890000|2021-06-07 10:14:50|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|13
1623060900000|2021-06-07 10:15:00|||||||||3
1623060910000|2021-06-07 10:15:10|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|92
1623060920000|2021-06-07 10:15:20|||||||||1
1623060930000|2021-06-07 10:15:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|17
1623060940000|2021-06-07 10:15:40|||||||||2
1623060950000|2021-06-07 10:15:50|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|54
1623060960000|2021-06-07 10:16:00|4222.18|4221.58|4222.18|4221.58|4222.18|4221.58|4222.06|4221.46|14
1623060970000|2021-06-07 10:16:10|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|25
1623060980000|2021-06-07 10:16:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|36
1623060990000|2021-06-07 10:16:30|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|8
1623061000000|2021-06-07 10:16:40|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|17
1623061010000|2021-06-07 10:16:50|||||||||67
1623061020000|2021-06-07 10:17:00|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|18
1623061040000|2021-06-07 10:17:20|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|20
1623061050000|2021-06-07 10:17:30|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|6
1623061070000|2021-06-07 10:17:50|4221.93|4221.33|4221.81|4221.21|4221.93|4221.33|4221.81|4221.21|108
1623061080000|2021-06-07 10:18:00|4221.68|4221.08|4221.56|4220.96|4221.68|4221.08|4221.56|4220.96|17
1623061090000|2021-06-07 10:18:10|4221.81|4221.21|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|40
1623061100000|2021-06-07 10:18:20|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.56|4220.96|60
1623061110000|2021-06-07 10:18:30|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|51
1623061120000|2021-06-07 10:18:40|4222.18|4221.58|4222.06|4221.46|4222.18|4221.58|4222.06|4221.46|26
1623061130000|2021-06-07 10:18:50|||||||||1
1623061140000|2021-06-07 10:19:00|||||||||4
1623061160000|2021-06-07 10:19:20|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|148
1623061170000|2021-06-07 10:19:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|13
1623061190000|2021-06-07 10:19:50|4222.56|4221.96|4222.31|4221.71|4222.56|4221.96|4222.31|4221.71|86
1623061200000|2021-06-07 10:20:00|||||||||5
1623061210000|2021-06-07 10:20:10|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|18
1623061220000|2021-06-07 10:20:20|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|73
1623061230000|2021-06-07 10:20:30|||||||||10
1623061240000|2021-06-07 10:20:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|20
1623061250000|2021-06-07 10:20:50|||||||||3
1623061260000|2021-06-07 10:21:00|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|105
1623061270000|2021-06-07 10:21:10|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|31
1623061280000|2021-06-07 10:21:20|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|57
1623061290000|2021-06-07 10:21:30|4222.31|4221.71|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|119
1623061300000|2021-06-07 10:21:40|4222.18|4221.58|4222.06|4221.46|4222.31|4221.71|4222.06|4221.46|71
1623061310000|2021-06-07 10:21:50|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.18|4221.58|22
1623061320000|2021-06-07 10:22:00|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|19
1623061330000|2021-06-07 10:22:10|||||||||5
1623061340000|2021-06-07 10:22:20|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|38
1623061350000|2021-06-07 10:22:30|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|97
1623061360000|2021-06-07 10:22:40|||||||||6
1623061370000|2021-06-07 10:22:50|||||||||3
1623061380000|2021-06-07 10:23:00|||||||||5
1623061400000|2021-06-07 10:23:20|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.31|4221.71|37
1623061420000|2021-06-07 10:23:40|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|30
1623061430000|2021-06-07 10:23:50|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|8
1623061440000|2021-06-07 10:24:00|||||||||9
1623061460000|2021-06-07 10:24:20|||||||||8
1623061470000|2021-06-07 10:24:30|||||||||5
1623061480000|2021-06-07 10:24:40|4222.68|4222.08|4222.81|4222.21|4222.81|4222.21|4222.68|4222.08|16
1623061490000|2021-06-07 10:24:50|4222.68|4222.08|4222.56|4221.96|4222.68|4222.08|4222.56|4221.96|35
1623061500000|2021-06-07 10:25:00|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|16
1623061510000|2021-06-07 10:25:10|||||||||2
1623061520000|2021-06-07 10:25:20|4223.06|4222.46|4223.06|4222.46|4223.06|4222.46|4222.81|4222.21|41
1623061530000|2021-06-07 10:25:30|4222.93|4222.33|4223.06|4222.46|4223.06|4222.46|4222.93|4222.33|36
1623061540000|2021-06-07 10:25:40|||||||||39
1623061550000|2021-06-07 10:25:50|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|4222.81|4222.21|74
1623061560000|2021-06-07 10:26:00|4222.93|4222.33|4222.81|4222.21|4222.93|4222.33|4222.81|4222.21|43
1623061570000|2021-06-07 10:26:10|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|97
1623061580000|2021-06-07 10:26:20|||||||||5
1623061590000|2021-06-07 10:26:30|4222.43|4221.83|4222.31|4221.71|4222.43|4221.83|4222.31|4221.71|32
1623061620000|2021-06-07 10:27:00|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|4222.56|4221.96|31
1623061630000|2021-06-07 10:27:10|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|51
1623061640000|2021-06-07 10:27:20|4222.06|4221.46|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|17
1623061650000|2021-06-07 10:27:30|||||||||2
1623061660000|2021-06-07 10:27:40|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|61
1623061670000|2021-06-07 10:27:50|4222.06|4221.46|4221.81|4221.21|4222.06|4221.46|4221.81|4221.21|52
1623061680000|2021-06-07 10:28:00|4221.68|4221.08|4221.56|4220.96|4221.81|4221.21|4221.56|4220.96|34
1623061690000|2021-06-07 10:28:10|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|4221.81|4221.21|38
1623061700000|2021-06-07 10:28:20|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|4222.06|4221.46|30
1623061710000|2021-06-07 10:28:30|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|73
1623061720000|2021-06-07 10:28:40|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4222.06|4221.46|31
1623061740000|2021-06-07 10:29:00|4222.68|4222.08|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|62
1623061750000|2021-06-07 10:29:10|4222.43|4221.83|4222.56|4221.96|4222.56|4221.96|4222.43|4221.83|23
1623061760000|2021-06-07 10:29:20|4222.81|4222.21|4222.56|4221.96|4222.81|4222.21|4222.56|4221.96|185
1623061770000|2021-06-07 10:29:30|4222.81|4222.21|4223.31|4222.71|4223.31|4222.71|4222.81|4222.21|213
1623061780000|2021-06-07 10:29:40|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|4223.56|4222.96|73
1623061790000|2021-06-07 10:29:50|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|116
1623061800000|2021-06-07 10:30:00|4223.56|4222.96|4223.06|4222.46|4223.56|4222.96|4223.06|4222.46|57
1623061810000|2021-06-07 10:30:10|4223.18|4222.58|4223.31|4222.71|4223.56|4222.96|4223.18|4222.58|174
1623061820000|2021-06-07 10:30:20|4223.43|4222.83|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|67
1623061830000|2021-06-07 10:30:30|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|159
1623061840000|2021-06-07 10:30:40|||||||||11
1623061850000|2021-06-07 10:30:50|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|4223.43|4222.83|23
1623061860000|2021-06-07 10:31:00|4223.56|4222.96|4223.31|4222.71|4223.56|4222.96|4223.31|4222.71|41
1623061870000|2021-06-07 10:31:10|4223.18|4222.58|4223.18|4222.58|4223.31|4222.71|4223.18|4222.58|24
1623061880000|2021-06-07 10:31:20|4223.06|4222.46|4223.31|4222.71|4223.31|4222.71|4223.06|4222.46|8
1623061890000|2021-06-07 10:31:30|4223.56|4222.96|4224.06|4223.46|4224.06|4223.46|4223.56|4222.96|158
1623061900000|2021-06-07 10:31:40|4224.18|4223.58|4224.06|4223.46|4224.18|4223.58|4224.06|4223.46|89
1623061910000|2021-06-07 10:31:50|4223.93|4223.33|4223.81|4223.21|4223.93|4223.33|4223.81|4223.21|7
1623061920000|2021-06-07 10:32:00|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|4224.06|4223.46|63
1623061930000|2021-06-07 10:32:10|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|340
1623061940000|2021-06-07 10:32:20|||||||||25
1623061950000|2021-06-07 10:32:30|||||||||9
1623061960000|2021-06-07 10:32:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|81
1623061970000|2021-06-07 10:32:50|4224.06|4223.46|4224.06|4223.46|4224.31|4223.71|4224.06|4223.46|219
1623061980000|2021-06-07 10:33:00|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|42
1623061990000|2021-06-07 10:33:10|||||||||2
1623062000000|2021-06-07 10:33:20|||||||||3
1623062010000|2021-06-07 10:33:30|||||||||32
1623062020000|2021-06-07 10:33:40|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|4224.31|4223.71|55
1623062030000|2021-06-07 10:33:50|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|85
1623062040000|2021-06-07 10:34:00|4224.31|4223.71|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|10
1623062050000|2021-06-07 10:34:10|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|43
1623062060000|2021-06-07 10:34:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|50
1623062070000|2021-06-07 10:34:30|||||||||100
1623062080000|2021-06-07 10:34:40|||||||||6
1623062090000|2021-06-07 10:34:50|||||||||41
1623062100000|2021-06-07 10:35:00|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.93|4224.33|148
1623062110000|2021-06-07 10:35:10|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4224.93|4224.33|75
1623062120000|2021-06-07 10:35:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|38
1623062130000|2021-06-07 10:35:30|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|17
1623062140000|2021-06-07 10:35:40|4224.56|4223.96|4225.06|4224.46|4225.06|4224.46|4224.56|4223.96|80
1623062150000|2021-06-07 10:35:50|||||||||2
1623062160000|2021-06-07 10:36:00|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|13
1623062170000|2021-06-07 10:36:10|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|40
1623062180000|2021-06-07 10:36:20|4225.18|4224.58|4225.18|4224.58|4225.31|4224.71|4225.18|4224.58|15
1623062190000|2021-06-07 10:36:30|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4
1623062200000|2021-06-07 10:36:40|4225.18|4224.58|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|29
1623062210000|2021-06-07 10:36:50|4225.18|4224.58|4225.18|4224.58|4225.31|4224.71|4225.18|4224.58|40
1623062220000|2021-06-07 10:37:00|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|42
1623062230000|2021-06-07 10:37:10|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|13
1623062250000|2021-06-07 10:37:30|||||||||16
1623062260000|2021-06-07 10:37:40|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|36
1623062280000|2021-06-07 10:38:00|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|35
1623062290000|2021-06-07 10:38:10|4225.06|4224.46|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|31
1623062300000|2021-06-07 10:38:20|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|56
1623062310000|2021-06-07 10:38:30|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|0
1623062320000|2021-06-07 10:38:40|4225.18|4224.58|4225.18|4224.58|4225.31|4224.71|4225.06|4224.46|48
1623062330000|2021-06-07 10:38:50|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|0
1623062340000|2021-06-07 10:39:00|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|66
1623062360000|2021-06-07 10:39:20|4225.18|4224.58|4225.31|4224.71|4225.56|4224.96|4225.06|4224.46|177
1623062380000|2021-06-07 10:39:40|||||||||5
1623062390000|2021-06-07 10:39:50|||||||||31
1623062400000|2021-06-07 10:40:00|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4225.06|4224.46|70
1623062410000|2021-06-07 10:40:10|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|62
1623062420000|2021-06-07 10:40:20|||||||||7
1623062430000|2021-06-07 10:40:30|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|19
1623062440000|2021-06-07 10:40:40|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|22
1623062450000|2021-06-07 10:40:50|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|110
1623062460000|2021-06-07 10:41:00|4225.68|4225.08|4225.68|4225.08|4225.81|4225.21|4225.56|4224.96|53
1623062470000|2021-06-07 10:41:10|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.68|4225.08|178
1623062480000|2021-06-07 10:41:20|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|13
1623062490000|2021-06-07 10:41:30|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|61
1623062500000|2021-06-07 10:41:40|||||||||5
1623062510000|2021-06-07 10:41:50|4225.81|4225.21|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|78
1623062520000|2021-06-07 10:42:00|4225.93|4225.33|4225.68|4225.08|4225.93|4225.33|4225.68|4225.08|68
1623062530000|2021-06-07 10:42:10|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|27
1623062540000|2021-06-07 10:42:20|||||||||1
1623062550000|2021-06-07 10:42:30|4225.56|4224.96|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|67
1623062560000|2021-06-07 10:42:40|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|18
1623062570000|2021-06-07 10:42:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|9
1623062580000|2021-06-07 10:43:00|4225.93|4225.33|4225.56|4224.96|4226.06|4225.46|4225.56|4224.96|121
1623062600000|2021-06-07 10:43:20|||||||||2
1623062610000|2021-06-07 10:43:30|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|17
1623062620000|2021-06-07 10:43:40|4226.06|4225.46|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|32
1623062630000|2021-06-07 10:43:50|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.81|4225.21|22
1623062640000|2021-06-07 10:44:00|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|26
1623062670000|2021-06-07 10:44:30|||||||||1
1623062680000|2021-06-07 10:44:40|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|4226.06|4225.46|59
1623062690000|2021-06-07 10:44:50|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|4225.81|4225.21|1
1623062700000|2021-06-07 10:45:00|||||||||7
1623062710000|2021-06-07 10:45:10|||||||||13
1623062720000|2021-06-07 10:45:20|||||||||1
1623062730000|2021-06-07 10:45:30|||||||||2
1623062740000|2021-06-07 10:45:40|||||||||14
1623062770000|2021-06-07 10:46:10|||||||||4
1623062780000|2021-06-07 10:46:20|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|29
1623062790000|2021-06-07 10:46:30|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|8
1623062800000|2021-06-07 10:46:40|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|52
1623062810000|2021-06-07 10:46:50|4225.18|4224.58|4224.81|4224.21|4225.18|4224.58|4224.81|4224.21|98
1623062820000|2021-06-07 10:47:00|||||||||29
1623062830000|2021-06-07 10:47:10|4224.56|4223.96|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|65
1623062840000|2021-06-07 10:47:20|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|48
1623062850000|2021-06-07 10:47:30|||||||||6
1623062860000|2021-06-07 10:47:40|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|27
1623062870000|2021-06-07 10:47:50|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|21
1623062880000|2021-06-07 10:48:00|||||||||3
1623062890000|2021-06-07 10:48:10|4225.18|4224.58|4225.43|4224.83|4225.56|4224.96|4225.06|4224.46|69
1623062900000|2021-06-07 10:48:20|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4225.31|4224.71|31
1623062920000|2021-06-07 10:48:40|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.56|4224.96|3
1623062930000|2021-06-07 10:48:50|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|36
1623062940000|2021-06-07 10:49:00|||||||||10
1623062950000|2021-06-07 10:49:10|4225.43|4224.83|4225.43|4224.83|4225.56|4224.96|4225.31|4224.71|21
1623062960000|2021-06-07 10:49:20|4225.56|4224.96|4225.31|4224.71|4225.56|4224.96|4225.31|4224.71|2
1623062970000|2021-06-07 10:49:30|||||||||2
1623062990000|2021-06-07 10:49:50|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|4225.56|4224.96|35
1623063000000|2021-06-07 10:50:00|4225.43|4224.83|4225.31|4224.71|4225.43|4224.83|4225.31|4224.71|10
1623063010000|2021-06-07 10:50:10|4225.43|4224.83|4225.56|4224.96|4225.56|4224.96|4225.43|4224.83|3
1623063020000|2021-06-07 10:50:20|4225.31|4224.71|4225.06|4224.46|4225.31|4224.71|4225.06|4224.46|30
1623063030000|2021-06-07 10:50:30|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|14
1623063040000|2021-06-07 10:50:40|||||||||1
1623063050000|2021-06-07 10:50:50|4224.93|4224.33|4224.81|4224.21|4224.93|4224.33|4224.81|4224.21|95
1623063060000|2021-06-07 10:51:00|4224.93|4224.33|4224.93|4224.33|4225.06|4224.46|4224.81|4224.21|32
1623063070000|2021-06-07 10:51:10|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|4225.06|4224.46|1
1623063080000|2021-06-07 10:51:20|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|32
1623063090000|2021-06-07 10:51:30|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.81|4224.21|19
1623063100000|2021-06-07 10:51:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|27
1623063110000|2021-06-07 10:51:50|4224.81|4224.21|4224.81|4224.21|4224.93|4224.33|4224.68|4224.08|21
1623063120000|2021-06-07 10:52:00|||||||||6
1623063130000|2021-06-07 10:52:10|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|8
1623063160000|2021-06-07 10:52:40|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|30
1623063170000|2021-06-07 10:52:50|4224.68|4224.08|4224.31|4223.71|4224.81|4224.21|4224.31|4223.71|61
1623063180000|2021-06-07 10:53:00|4224.43|4223.83|4224.56|4223.96|4224.81|4224.21|4224.43|4223.83|56
1623063200000|2021-06-07 10:53:20|||||||||4
1623063210000|2021-06-07 10:53:30|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|9
1623063220000|2021-06-07 10:53:40|||||||||16
1623063230000|2021-06-07 10:53:50|4224.68|4224.08|4224.56|4223.96|4224.81|4224.21|4224.56|4223.96|14
1623063240000|2021-06-07 10:54:00|4224.68|4224.08|4224.68|4224.08|4224.68|4224.08|4224.56|4223.96|5
1623063250000|2021-06-07 10:54:10|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|22
1623063260000|2021-06-07 10:54:20|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.68|4224.08|12
1623063270000|2021-06-07 10:54:30|||||||||1
1623063280000|2021-06-07 10:54:40|4224.68|4224.08|4224.81|4224.21|4224.81|4224.21|4224.56|4223.96|25
1623063300000|2021-06-07 10:55:00|4224.68|4224.08|4225.06|4224.46|4225.06|4224.46|4224.56|4223.96|133
1623063310000|2021-06-07 10:55:10|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|4225.31|4224.71|38
1623063320000|2021-06-07 10:55:20|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|10
1623063330000|2021-06-07 10:55:30|4225.18|4224.58|4225.06|4224.46|4225.18|4224.58|4225.06|4224.46|33
1623063340000|2021-06-07 10:55:40|4224.93|4224.33|4225.06|4224.46|4225.06|4224.46|4224.93|4224.33|21
1623063350000|2021-06-07 10:55:50|4224.93|4224.33|4224.81|4224.21|4225.06|4224.46|4224.81|4224.21|14
1623063360000|2021-06-07 10:56:00|||||||||1
1623063370000|2021-06-07 10:56:10|||||||||3
1623063390000|2021-06-07 10:56:30|4224.68|4224.08|4224.56|4223.96|4224.68|4224.08|4224.56|4223.96|27
1623063400000|2021-06-07 10:56:40|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.31|4223.71|70
1623063410000|2021-06-07 10:56:50|||||||||2
1623063420000|2021-06-07 10:57:00|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|4224.43|4223.83|1
1623063430000|2021-06-07 10:57:10|4224.56|4223.96|4224.31|4223.71|4224.56|4223.96|4224.31|4223.71|23
1623063440000|2021-06-07 10:57:20|||||||||16
1623063450000|2021-06-07 10:57:30|||||||||13
1623063460000|2021-06-07 10:57:40|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|27
1623063480000|2021-06-07 10:58:00|||||||||3
1623063510000|2021-06-07 10:58:30|||||||||5
1623063520000|2021-06-07 10:58:40|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|4224.81|4224.21|79
1623063530000|2021-06-07 10:58:50|||||||||26
1623063540000|2021-06-07 10:59:00|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|4224.56|4223.96|10
1623063550000|2021-06-07 10:59:10|||||||||4
1623063560000|2021-06-07 10:59:20|||||||||4
1623063570000|2021-06-07 10:59:30|4224.43|4223.83|4224.56|4223.96|4224.56|4223.96|4224.43|4223.83|15
1623063590000|2021-06-07 10:59:50|||||||||2
1623063600000|2021-06-07 11:00:00|4225.06|4224.46|4226.31|4225.71|4226.31|4225.71|4225.06|4224.46|292
1623063610000|2021-06-07 11:00:10|4226.56|4225.96|4226.31|4225.71|4226.56|4225.96|4226.31|4225.71|164
1623063620000|2021-06-07 11:00:20|4226.06|4225.46|4225.81|4225.21|4226.06|4225.46|4225.81|4225.21|55
1623063630000|2021-06-07 11:00:30|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.68|4225.08|23
1623063640000|2021-06-07 11:00:40|4225.56|4224.96|4225.56|4224.96|4225.81|4225.21|4225.56|4224.96|38
1623063650000|2021-06-07 11:00:50|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.56|4224.96|33
1623063660000|2021-06-07 11:01:00|4225.68|4225.08|4226.18|4225.58|4226.31|4225.71|4225.68|4225.08|154
1623063670000|2021-06-07 11:01:10|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|4226.06|4225.46|42
1623063680000|2021-06-07 11:01:20|||||||||14
1623063690000|2021-06-07 11:01:30|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|41
1623063700000|2021-06-07 11:01:40|4225.93|4225.33|4225.81|4225.21|4225.93|4225.33|4225.81|4225.21|9
1623063710000|2021-06-07 11:01:50|4225.93|4225.33|4226.06|4225.46|4226.06|4225.46|4225.93|4225.33|38
1623063720000|2021-06-07 11:02:00|4226.18|4225.58|4226.06|4225.46|4226.18|4225.58|4226.06|4225.46|24
1623063730000|2021-06-07 11:02:10|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|4226.31|4225.71|10
1623063740000|2021-06-07 11:02:20|4226.56|4225.96|4227.31|4226.71|4227.31|4226.71|4226.56|4225.96|220
1623063750000|2021-06-07 11:02:30|4227.06|4226.46|4227.06|4226.46|4227.43|4226.83|4227.06|4226.46|107
1623063760000|2021-06-07 11:02:40|4227.31|4226.71|4227.81|4227.21|4228.18|4227.58|4227.31|4226.71|683
1623063770000|2021-06-07 11:02:50|4227.93|4227.33|4227.56|4226.96|4227.93|4227.33|4227.56|4226.96|151
1623063780000|2021-06-07 11:03:00|4227.43|4226.83|4227.31|4226.71|4227.56|4226.96|4227.31|4226.71|229
1623063790000|2021-06-07 11:03:10|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|36
1623063800000|2021-06-07 11:03:20|4227.43|4226.83|4227.43|4226.83|4227.56|4226.96|4227.43|4226.83|69
1623063810000|2021-06-07 11:03:30|4227.31|4226.71|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|29
1623063820000|2021-06-07 11:03:40|4227.43|4226.83|4227.56|4226.96|4227.56|4226.96|4227.43|4226.83|35
1623063830000|2021-06-07 11:03:50|4227.43|4226.83|4227.31|4226.71|4227.43|4226.83|4227.31|4226.71|18
1623063840000|2021-06-07 11:04:00|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|44
1623063850000|2021-06-07 11:04:10|4227.31|4226.71|4227.31|4226.71|4227.43|4226.83|4227.31|4226.71|33
1623063860000|2021-06-07 11:04:20|||||||||2
1623063870000|2021-06-07 11:04:30|||||||||1
1623063880000|2021-06-07 11:04:40|4227.43|4226.83|4227.81|4227.21|4227.81|4227.21|4227.43|4226.83|37
1623063890000|2021-06-07 11:04:50|||||||||34
1623063900000|2021-06-07 11:05:00|4227.93|4227.33|4228.06|4227.46|4228.06|4227.46|4227.81|4227.21|80
1623063910000|2021-06-07 11:05:10|4228.31|4227.71|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|157
1623063920000|2021-06-07 11:05:20|4227.81|4227.21|4227.56|4226.96|4227.81|4227.21|4227.43|4226.83|150
1623063930000|2021-06-07 11:05:30|4227.68|4227.08|4227.56|4226.96|4227.68|4227.08|4227.56|4226.96|44
1623063940000|2021-06-07 11:05:40|4227.68|4227.08|4227.81|4227.21|4227.81|4227.21|4227.56|4226.96|5
1623063950000|2021-06-07 11:05:50|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|64
1623063960000|2021-06-07 11:06:00|4227.31|4226.71|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|83
1623063970000|2021-06-07 11:06:10|4227.31|4226.71|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|31
1623063980000|2021-06-07 11:06:20|4227.43|4226.83|4227.56|4226.96|4227.56|4226.96|4227.31|4226.71|76
1623063990000|2021-06-07 11:06:30|||||||||4
1623064010000|2021-06-07 11:06:50|4227.68|4227.08|4227.68|4227.08|4227.68|4227.08|4227.56|4226.96|48
1623064020000|2021-06-07 11:07:00|4227.81|4227.21|4227.31|4226.71|4227.81|4227.21|4227.31|4226.71|38
1623064030000|2021-06-07 11:07:10|||||||||3
1623064040000|2021-06-07 11:07:20|4227.43|4226.83|4227.56|4226.96|4227.56|4226.96|4227.43|4226.83|101
1623064050000|2021-06-07 11:07:30|4227.43|4226.83|4227.31|4226.71|4227.43|4226.83|4227.31|4226.71|25
1623064060000|2021-06-07 11:07:40|4227.43|4226.83|4227.31|4226.71|4227.56|4226.96|4227.31|4226.71|18
1623064080000|2021-06-07 11:08:00|4227.56|4226.96|4227.31|4226.71|4227.56|4226.96|4227.31|4226.71|49
1623064090000|2021-06-07 11:08:10|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|37
1623064100000|2021-06-07 11:08:20|4227.31|4226.71|4227.31|4226.71|4227.31|4226.71|4227.31|4226.71|34
1623064110000|2021-06-07 11:08:30|4227.43|4226.83|4227.56|4226.96|4227.56|4226.96|4227.43|4226.83|19
1623064120000|2021-06-07 11:08:40|4227.31|4226.71|4227.31|4226.71|4227.56|4226.96|4227.31|4226.71|23
1623064130000|2021-06-07 11:08:50|4227.06|4226.46|4227.06|4226.46|4227.06|4226.46|4227.06|4226.46|78
1623064140000|2021-06-07 11:09:00|4226.93|4226.33|4227.06|4226.46|4227.06|4226.46|4226.93|4226.33|109
1623064150000|2021-06-07 11:09:10|4226.81|4226.21|4226.81|4226.21|4226.81|4226.21|4226.81|4226.21|25
1623064160000|2021-06-07 11:09:20|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|140
1623064170000|2021-06-07 11:09:30|4226.43|4225.83|4226.31|4225.71|4226.56|4225.96|4226.31|4225.71|147
1623064180000|2021-06-07 11:09:40|||||||||20
1623064190000|2021-06-07 11:09:50|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|4226.56|4225.96|70
1623064200000|2021-06-07 11:10:00|4226.43|4225.83|4226.31|4225.71|4226.43|4225.83|4226.31|4225.71|79
1623064210000|2021-06-07 11:10:10|4226.56|4225.96|4226.81|4226.21|4226.81|4226.21|4226.56|4225.96|128
1623064220000|2021-06-07 11:10:20|4227.06|4226.46|4227.06|4226.46|4227.06|4226.46|4226.81|4226.21|92
1623064230000|2021-06-07 11:10:30|||||||||10
1623064240000|2021-06-07 11:10:40|||||||||2
1623064250000|2021-06-07 11:10:50|4227.18|4226.58|4227.06|4226.46|4227.18|4226.58|4227.06|4226.46|25
1623064260000|2021-06-07 11:11:00|4226.93|4226.33|4226.31|4225.71|4226.93|4226.33|4226.18|4225.58|148
1623064270000|2021-06-07 11:11:10|4226.18|4225.58|4226.31|4225.71|4226.31|4225.71|4226.18|4225.58|19
1623064280000|2021-06-07 11:11:20|4226.43|4225.83|4226.56|4225.96|4226.56|4225.96|4226.43|4225.83|9
1623064290000|2021-06-07 11:11:30|||||||||11
1623064310000|2021-06-07 11:11:50|4226.68|4226.08|4226.56|4225.96|4226.81|4226.21|4226.56|4225.96|26
1623064320000|2021-06-07 11:12:00|4226.68|4226.08|4226.56|4225.96|4226.68|4226.08|4226.56|4225.96|3
1623064340000|2021-06-07 11:12:20|||||||||3
1623064360000|2021-06-07 11:12:40|||||||||1
1623064370000|2021-06-07 11:12:50|||||||||1
1623064380000|2021-06-07 11:13:00|||||||||1
1623064390000|2021-06-07 11:13:10|||||||||15
1623064400000|2021-06-07 11:13:20|||||||||8
1623064410000|2021-06-07 11:13:30|4226.68|4226.08|4226.56|4225.96|4226.81|4226.21|4226.56|4225.96|74
1623064420000|2021-06-07 11:13:40|4226.68|4226.08|4226.56|4225.96|4226.81|4226.21|4226.56|4225.96|5
1623064430000|2021-06-07 11:13:50|||||||||6
1623064440000|2021-06-07 11:14:00|4226.68|4226.08|4226.56|4225.96|4226.81|4226.21|4226.56|4225.96|43
1623064450000|2021-06-07 11:14:10|||||||||3
1623064460000|2021-06-07 11:14:20|4226.68|4226.08|4226.81|4226.21|4226.81|4226.21|4226.56|4225.96|96
1623064480000|2021-06-07 11:14:40|4226.56|4225.96|4226.81|4226.21|4226.81|4226.21|4226.56|4225.96|49
1623064490000|2021-06-07 11:14:50|||||||||4
1623064500000|2021-06-07 11:15:00|||||||||5
1623064510000|2021-06-07 11:15:10|4227.06|4226.46|4227.56|4226.96|4227.56|4226.96|4227.06|4226.46|145
1623064520000|2021-06-07 11:15:20|4227.81|4227.21|4228.06|4227.46|4228.31|4227.71|4227.81|4227.21|201
1623064530000|2021-06-07 11:15:30|4227.56|4226.96|4227.81|4227.21|4227.81|4227.21|4227.31|4226.71|320
1623064540000|2021-06-07 11:15:40|4227.93|4227.33|4228.06|4227.46|4228.06|4227.46|4227.81|4227.21|62
1623064550000|2021-06-07 11:15:50|4227.81|4227.21|4228.06|4227.46|4228.06|4227.46|4227.81|4227.21|38
1623064560000|2021-06-07 11:16:00|4228.31|4227.71|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|18
1623064570000|2021-06-07 11:16:10|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|34
1623064580000|2021-06-07 11:16:20|||||||||2
1623064590000|2021-06-07 11:16:30|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|141
1623064600000|2021-06-07 11:16:40|4228.06|4227.46|4228.18|4227.58|4228.18|4227.58|4228.06|4227.46|86
1623064610000|2021-06-07 11:16:50|4228.31|4227.71|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|93
1623064620000|2021-06-07 11:17:00|4228.06|4227.46|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|55
1623064630000|2021-06-07 11:17:10|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|87
1623064640000|2021-06-07 11:17:20|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|45
1623064650000|2021-06-07 11:17:30|||||||||23
1623064660000|2021-06-07 11:17:40|||||||||224
1623064670000|2021-06-07 11:17:50|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|11
1623064680000|2021-06-07 11:18:00|4228.56|4227.96|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|140
1623064690000|2021-06-07 11:18:10|4228.68|4228.08|4228.31|4227.71|4228.81|4228.21|4228.31|4227.71|114
1623064700000|2021-06-07 11:18:20|||||||||43
1623064710000|2021-06-07 11:18:30|4228.06|4227.46|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|62
1623064720000|2021-06-07 11:18:40|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|30
1623064740000|2021-06-07 11:19:00|4228.18|4227.58|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|87
1623064750000|2021-06-07 11:19:10|4228.18|4227.58|4228.06|4227.46|4228.31|4227.71|4228.06|4227.46|28
1623064760000|2021-06-07 11:19:20|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|6
1623064770000|2021-06-07 11:19:30|||||||||3
1623064780000|2021-06-07 11:19:40|||||||||93
1623064790000|2021-06-07 11:19:50|||||||||13
1623064800000|2021-06-07 11:20:00|4228.56|4227.96|4228.43|4227.83|4228.56|4227.96|4228.43|4227.83|42
1623064810000|2021-06-07 11:20:10|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|4228.43|4227.83|3
1623064820000|2021-06-07 11:20:20|||||||||41
1623064830000|2021-06-07 11:20:30|4228.68|4228.08|4228.81|4228.21|4229.06|4228.46|4228.68|4228.08|140
1623064840000|2021-06-07 11:20:40|4228.93|4228.33|4229.06|4228.46|4229.06|4228.46|4228.81|4228.21|65
1623064850000|2021-06-07 11:20:50|||||||||10
1623064860000|2021-06-07 11:21:00|||||||||1
1623064870000|2021-06-07 11:21:10|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|119
1623064880000|2021-06-07 11:21:20|4229.06|4228.46|4229.31|4228.71|4229.31|4228.71|4229.06|4228.46|215
1623064890000|2021-06-07 11:21:30|4229.43|4228.83|4229.31|4228.71|4229.56|4228.96|4229.31|4228.71|56
1623064900000|2021-06-07 11:21:40|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|32
1623064910000|2021-06-07 11:21:50|4229.31|4228.71|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|141
1623064920000|2021-06-07 11:22:00|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|78
1623064930000|2021-06-07 11:22:10|||||||||78
1623064940000|2021-06-07 11:22:20|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4228.93|4228.33|53
1623064950000|2021-06-07 11:22:30|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|17
1623064960000|2021-06-07 11:22:40|||||||||4
1623064970000|2021-06-07 11:22:50|||||||||16
1623064980000|2021-06-07 11:23:00|4228.68|4228.08|4228.81|4228.21|4228.93|4228.33|4228.68|4228.08|31
1623064990000|2021-06-07 11:23:10|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|31
1623065000000|2021-06-07 11:23:20|4229.18|4228.58|4229.06|4228.46|4229.18|4228.58|4229.06|4228.46|38
1623065010000|2021-06-07 11:23:30|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|50
1623065020000|2021-06-07 11:23:40|4228.68|4228.08|4228.56|4227.96|4228.68|4228.08|4228.56|4227.96|67
1623065030000|2021-06-07 11:23:50|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|68
1623065040000|2021-06-07 11:24:00|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|40
1623065050000|2021-06-07 11:24:10|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|3
1623065060000|2021-06-07 11:24:20|||||||||6
1623065080000|2021-06-07 11:24:40|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|76
1623065090000|2021-06-07 11:24:50|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|99
1623065100000|2021-06-07 11:25:00|4228.68|4228.08|4228.81|4228.21|4228.81|4228.21|4228.68|4228.08|51
1623065110000|2021-06-07 11:25:10|||||||||4
1623065130000|2021-06-07 11:25:30|||||||||15
1623065140000|2021-06-07 11:25:40|||||||||56
1623065150000|2021-06-07 11:25:50|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|64
1623065160000|2021-06-07 11:26:00|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|88
1623065170000|2021-06-07 11:26:10|||||||||2
1623065180000|2021-06-07 11:26:20|||||||||1
1623065190000|2021-06-07 11:26:30|4228.68|4228.08|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|47
1623065200000|2021-06-07 11:26:40|||||||||7
1623065210000|2021-06-07 11:26:50|4228.56|4227.96|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|38
1623065220000|2021-06-07 11:27:00|4228.68|4228.08|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|22
1623065230000|2021-06-07 11:27:10|4228.56|4227.96|4228.56|4227.96|4228.81|4228.21|4228.56|4227.96|51
1623065240000|2021-06-07 11:27:20|||||||||154
1623065250000|2021-06-07 11:27:30|4228.68|4228.08|4228.56|4227.96|4228.68|4228.08|4228.56|4227.96|49
1623065260000|2021-06-07 11:27:40|||||||||1
1623065270000|2021-06-07 11:27:50|||||||||2
1623065290000|2021-06-07 11:28:10|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.43|4227.83|51
1623065300000|2021-06-07 11:28:20|||||||||162
1623065310000|2021-06-07 11:28:30|||||||||7
1623065320000|2021-06-07 11:28:40|4228.31|4227.71|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|19
1623065330000|2021-06-07 11:28:50|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|15
1623065340000|2021-06-07 11:29:00|||||||||2
1623065350000|2021-06-07 11:29:10|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.43|4227.83|14
1623065360000|2021-06-07 11:29:20|||||||||2
1623065370000|2021-06-07 11:29:30|||||||||2
1623065380000|2021-06-07 11:29:40|||||||||14
1623065390000|2021-06-07 11:29:50|||||||||4
1623065400000|2021-06-07 11:30:00|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|240
1623065410000|2021-06-07 11:30:10|||||||||12
1623065420000|2021-06-07 11:30:20|||||||||70
1623065430000|2021-06-07 11:30:30|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|50
1623065440000|2021-06-07 11:30:40|||||||||8
1623065450000|2021-06-07 11:30:50|4228.56|4227.96|4228.56|4227.96|4228.68|4228.08|4228.56|4227.96|54
1623065460000|2021-06-07 11:31:00|||||||||5
1623065470000|2021-06-07 11:31:10|||||||||126
1623065480000|2021-06-07 11:31:20|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|54
1623065490000|2021-06-07 11:31:30|||||||||4
1623065500000|2021-06-07 11:31:40|||||||||1
1623065510000|2021-06-07 11:31:50|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.18|4227.58|82
1623065520000|2021-06-07 11:32:00|4228.18|4227.58|4228.06|4227.46|4228.56|4227.96|4228.06|4227.46|169
1623065530000|2021-06-07 11:32:10|4228.18|4227.58|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|35
1623065540000|2021-06-07 11:32:20|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|4228.06|4227.46|101
1623065550000|2021-06-07 11:32:30|||||||||4
1623065560000|2021-06-07 11:32:40|||||||||8
1623065570000|2021-06-07 11:32:50|4227.93|4227.33|4227.81|4227.21|4227.93|4227.33|4227.81|4227.21|88
1623065580000|2021-06-07 11:33:00|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|4227.56|4226.96|58
1623065600000|2021-06-07 11:33:20|||||||||1
1623065610000|2021-06-07 11:33:30|4227.81|4227.21|4227.81|4227.21|4227.81|4227.21|4227.81|4227.21|63
1623065620000|2021-06-07 11:33:40|4227.68|4227.08|4227.81|4227.21|4227.81|4227.21|4227.68|4227.08|77
1623065630000|2021-06-07 11:33:50|||||||||11
1623065640000|2021-06-07 11:34:00|4227.93|4227.33|4228.06|4227.46|4228.06|4227.46|4227.93|4227.33|41
1623065650000|2021-06-07 11:34:10|||||||||6
1623065660000|2021-06-07 11:34:20|||||||||12
1623065670000|2021-06-07 11:34:30|||||||||2
1623065680000|2021-06-07 11:34:40|||||||||53
1623065690000|2021-06-07 11:34:50|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|37
1623065700000|2021-06-07 11:35:00|4228.06|4227.46|4228.31|4227.71|4228.31|4227.71|4228.06|4227.46|127
1623065710000|2021-06-07 11:35:10|||||||||5
1623065720000|2021-06-07 11:35:20|||||||||8
1623065730000|2021-06-07 11:35:30|4228.43|4227.83|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|126
1623065740000|2021-06-07 11:35:40|||||||||1
1623065750000|2021-06-07 11:35:50|||||||||5
1623065760000|2021-06-07 11:36:00|4228.56|4227.96|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|95
1623065770000|2021-06-07 11:36:10|4228.68|4228.08|4228.56|4227.96|4228.81|4228.21|4228.56|4227.96|106
1623065780000|2021-06-07 11:36:20|4228.81|4228.21|4229.06|4228.46|4229.06|4228.46|4228.81|4228.21|135
1623065790000|2021-06-07 11:36:30|4229.31|4228.71|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|86
1623065800000|2021-06-07 11:36:40|4229.18|4228.58|4229.06|4228.46|4229.18|4228.58|4229.06|4228.46|29
1623065810000|2021-06-07 11:36:50|4228.93|4228.33|4228.93|4228.33|4228.93|4228.33|4228.81|4228.21|47
1623065820000|2021-06-07 11:37:00|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.56|4227.96|100
1623065830000|2021-06-07 11:37:10|||||||||1
1623065840000|2021-06-07 11:37:20|4228.68|4228.08|4228.56|4227.96|4228.68|4228.08|4228.31|4227.71|53
1623065850000|2021-06-07 11:37:30|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|36
1623065860000|2021-06-07 11:37:40|||||||||2
1623065870000|2021-06-07 11:37:50|||||||||1
1623065880000|2021-06-07 11:38:00|4228.56|4227.96|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|93
1623065890000|2021-06-07 11:38:10|4228.43|4227.83|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|26
1623065900000|2021-06-07 11:38:20|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.43|4227.83|15
1623065910000|2021-06-07 11:38:30|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|25
1623065920000|2021-06-07 11:38:40|4228.43|4227.83|4228.43|4227.83|4228.56|4227.96|4228.31|4227.71|32
1623065930000|2021-06-07 11:38:50|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|4228.31|4227.71|2
1623065940000|2021-06-07 11:39:00|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.31|4227.71|39
1623065950000|2021-06-07 11:39:10|4228.43|4227.83|4228.56|4227.96|4228.56|4227.96|4228.43|4227.83|3
1623065960000|2021-06-07 11:39:20|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|8
1623065970000|2021-06-07 11:39:30|4228.43|4227.83|4228.31|4227.71|4228.43|4227.83|4228.31|4227.71|43
1623065980000|2021-06-07 11:39:40|||||||||1
1623066000000|2021-06-07 11:40:00|4228.56|4227.96|4228.31|4227.71|4228.56|4227.96|4228.31|4227.71|62
1623066020000|2021-06-07 11:40:20|4228.43|4227.83|4228.43|4227.83|4228.56|4227.96|4228.31|4227.71|64
1623066030000|2021-06-07 11:40:30|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|0
1623066060000|2021-06-07 11:41:00|||||||||1
1623066070000|2021-06-07 11:41:10|||||||||1
1623066080000|2021-06-07 11:41:20|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|96
1623066090000|2021-06-07 11:41:30|4228.93|4228.33|4229.06|4228.46|4229.06|4228.46|4228.93|4228.33|66
1623066100000|2021-06-07 11:41:40|||||||||1
1623066110000|2021-06-07 11:41:50|4228.93|4228.33|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|156
1623066120000|2021-06-07 11:42:00|||||||||6
1623066130000|2021-06-07 11:42:10|4229.06|4228.46|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|20
1623066140000|2021-06-07 11:42:20|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4228.81|4228.21|7
1623066150000|2021-06-07 11:42:30|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|15
1623066160000|2021-06-07 11:42:40|||||||||28
1623066180000|2021-06-07 11:43:00|4228.93|4228.33|4228.81|4228.21|4228.93|4228.33|4228.81|4228.21|11
1623066190000|2021-06-07 11:43:10|||||||||5
1623066200000|2021-06-07 11:43:20|4229.06|4228.46|4229.06|4228.46|4229.31|4228.71|4229.06|4228.46|33
1623066210000|2021-06-07 11:43:30|4229.18|4228.58|4229.31|4228.71|4229.31|4228.71|4229.06|4228.46|37
1623066220000|2021-06-07 11:43:40|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|70
1623066230000|2021-06-07 11:43:50|4228.93|4228.33|4228.93|4228.33|4228.93|4228.33|4228.93|4228.33|15
1623066240000|2021-06-07 11:44:00|4229.06|4228.46|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|26
1623066260000|2021-06-07 11:44:20|4228.93|4228.33|4229.06|4228.46|4229.06|4228.46|4228.93|4228.33|17
1623066280000|2021-06-07 11:44:40|4229.31|4228.71|4228.56|4227.96|4229.31|4228.71|4228.56|4227.96|234
1623066290000|2021-06-07 11:44:50|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|54
1623066300000|2021-06-07 11:45:00|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|4228.56|4227.96|12
1623066310000|2021-06-07 11:45:10|4228.68|4228.08|4228.68|4228.08|4228.81|4228.21|4228.56|4227.96|16
1623066320000|2021-06-07 11:45:20|4228.81|4228.21|4228.81|4228.21|4228.81|4228.21|4228.68|4228.08|3
1623066330000|2021-06-07 11:45:30|||||||||1
1623066340000|2021-06-07 11:45:40|4228.68|4228.08|4228.81|4228.21|4228.81|4228.21|4228.68|4228.08|38
1623066350000|2021-06-07 11:45:50|4228.68|4228.08|4228.81|4228.21|4228.81|4228.21|4228.68|4228.08|3
1623066370000|2021-06-07 11:46:10|||||||||4
1623066380000|2021-06-07 11:46:20|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|133
1623066390000|2021-06-07 11:46:30|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.43|4228.83|128
1623066400000|2021-06-07 11:46:40|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.43|4228.83|5
1623066410000|2021-06-07 11:46:50|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.43|4228.83|10
1623066420000|2021-06-07 11:47:00|||||||||9
1623066430000|2021-06-07 11:47:10|4229.81|4229.21|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|356
1623066440000|2021-06-07 11:47:20|||||||||13
1623066450000|2021-06-07 11:47:30|||||||||97
1623066460000|2021-06-07 11:47:40|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|55
1623066470000|2021-06-07 11:47:50|4229.18|4228.58|4229.06|4228.46|4229.18|4228.58|4229.06|4228.46|52
1623066480000|2021-06-07 11:48:00|4229.18|4228.58|4229.31|4228.71|4229.31|4228.71|4229.18|4228.58|34
1623066490000|2021-06-07 11:48:10|4229.18|4228.58|4229.56|4228.96|4229.56|4228.96|4229.18|4228.58|64
1623066500000|2021-06-07 11:48:20|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|83
1623066510000|2021-06-07 11:48:30|4229.93|4229.33|4229.93|4229.33|4230.06|4229.46|4229.93|4229.33|51
1623066520000|2021-06-07 11:48:40|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|53
1623066530000|2021-06-07 11:48:50|4229.81|4229.21|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|34
1623066540000|2021-06-07 11:49:00|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|79
1623066550000|2021-06-07 11:49:10|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|57
1623066560000|2021-06-07 11:49:20|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|89
1623066570000|2021-06-07 11:49:30|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|55
1623066580000|2021-06-07 11:49:40|||||||||6
1623066590000|2021-06-07 11:49:50|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|218
1623066600000|2021-06-07 11:50:00|||||||||1
1623066610000|2021-06-07 11:50:10|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|50
1623066620000|2021-06-07 11:50:20|||||||||3
1623066630000|2021-06-07 11:50:30|||||||||3
1623066640000|2021-06-07 11:50:40|||||||||1
1623066650000|2021-06-07 11:50:50|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|235
1623066660000|2021-06-07 11:51:00|||||||||6
1623066670000|2021-06-07 11:51:10|||||||||16
1623066680000|2021-06-07 11:51:20|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|15
1623066700000|2021-06-07 11:51:40|4230.81|4230.21|4231.06|4230.46|4231.31|4230.71|4230.81|4230.21|479
1623066710000|2021-06-07 11:51:50|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|243
1623066720000|2021-06-07 11:52:00|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|74
1623066730000|2021-06-07 11:52:10|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|192
1623066740000|2021-06-07 11:52:20|4231.31|4230.71|4231.56|4230.96|4231.68|4231.08|4231.31|4230.71|159
1623066750000|2021-06-07 11:52:30|4231.81|4231.21|4231.56|4230.96|4231.81|4231.21|4231.56|4230.96|57
1623066760000|2021-06-07 11:52:40|||||||||20
1623066770000|2021-06-07 11:52:50|||||||||7
1623066780000|2021-06-07 11:53:00|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|233
1623066790000|2021-06-07 11:53:10|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|182
1623066800000|2021-06-07 11:53:20|4231.43|4230.83|4231.31|4230.71|4231.68|4231.08|4231.31|4230.71|210
1623066810000|2021-06-07 11:53:30|||||||||28
1623066820000|2021-06-07 11:53:40|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|91
1623066830000|2021-06-07 11:53:50|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|28
1623066840000|2021-06-07 11:54:00|4231.18|4230.58|4231.31|4230.71|4231.31|4230.71|4231.18|4230.58|27
1623066850000|2021-06-07 11:54:10|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|71
1623066860000|2021-06-07 11:54:20|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|18
1623066870000|2021-06-07 11:54:30|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|33
1623066880000|2021-06-07 11:54:40|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|114
1623066890000|2021-06-07 11:54:50|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|34
1623066900000|2021-06-07 11:55:00|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|49
1623066910000|2021-06-07 11:55:10|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|36
1623066930000|2021-06-07 11:55:30|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|116
1623066940000|2021-06-07 11:55:40|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.68|4230.08|116
1623066950000|2021-06-07 11:55:50|||||||||1
1623066960000|2021-06-07 11:56:00|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|71
1623066970000|2021-06-07 11:56:10|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|36
1623066980000|2021-06-07 11:56:20|4230.68|4230.08|4230.31|4229.71|4230.68|4230.08|4230.31|4229.71|75
1623066990000|2021-06-07 11:56:30|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|15
1623067000000|2021-06-07 11:56:40|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|51
1623067010000|2021-06-07 11:56:50|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|32
1623067020000|2021-06-07 11:57:00|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|90
1623067030000|2021-06-07 11:57:10|4230.68|4230.08|4230.56|4229.96|4230.68|4230.08|4230.56|4229.96|66
1623067040000|2021-06-07 11:57:20|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|23
1623067050000|2021-06-07 11:57:30|||||||||2
1623067060000|2021-06-07 11:57:40|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|100
1623067070000|2021-06-07 11:57:50|4230.93|4230.33|4231.31|4230.71|4231.31|4230.71|4230.93|4230.33|56
1623067080000|2021-06-07 11:58:00|4231.18|4230.58|4230.81|4230.21|4231.31|4230.71|4230.81|4230.21|37
1623067090000|2021-06-07 11:58:10|4230.93|4230.33|4230.93|4230.33|4231.06|4230.46|4230.93|4230.33|34
1623067100000|2021-06-07 11:58:20|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|106
1623067110000|2021-06-07 11:58:30|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|153
1623067120000|2021-06-07 11:58:40|||||||||54
1623067130000|2021-06-07 11:58:50|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4
1623067140000|2021-06-07 11:59:00|4230.31|4229.71|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|82
1623067160000|2021-06-07 11:59:20|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|16
1623067170000|2021-06-07 11:59:30|4230.43|4229.83|4230.43|4229.83|4230.56|4229.96|4230.43|4229.83|82
1623067180000|2021-06-07 11:59:40|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4
1623067190000|2021-06-07 11:59:50|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|67
1623067200000|2021-06-07 12:00:00|4230.68|4230.08|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|149
1623067210000|2021-06-07 12:00:10|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|32
1623067220000|2021-06-07 12:00:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|46
1623067230000|2021-06-07 12:00:30|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|110
1623067240000|2021-06-07 12:00:40|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|130
1623067250000|2021-06-07 12:00:50|||||||||30
1623067260000|2021-06-07 12:01:00|||||||||4
1623067270000|2021-06-07 12:01:10|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|85
1623067280000|2021-06-07 12:01:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.68|4230.08|17
1623067290000|2021-06-07 12:01:30|||||||||1
1623067300000|2021-06-07 12:01:40|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|136
1623067310000|2021-06-07 12:01:50|||||||||28
1623067320000|2021-06-07 12:02:00|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|31
1623067330000|2021-06-07 12:02:10|||||||||7
1623067340000|2021-06-07 12:02:20|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|45
1623067350000|2021-06-07 12:02:30|4230.31|4229.71|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|19
1623067360000|2021-06-07 12:02:40|||||||||2
1623067370000|2021-06-07 12:02:50|4230.31|4229.71|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|77
1623067380000|2021-06-07 12:03:00|4230.81|4230.21|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|24
1623067410000|2021-06-07 12:03:30|||||||||54
1623067420000|2021-06-07 12:03:40|||||||||3
1623067430000|2021-06-07 12:03:50|||||||||2
1623067440000|2021-06-07 12:04:00|4230.31|4229.71|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|32
1623067450000|2021-06-07 12:04:10|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4229.81|4229.21|162
1623067460000|2021-06-07 12:04:20|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|89
1623067470000|2021-06-07 12:04:30|||||||||24
1623067480000|2021-06-07 12:04:40|||||||||8
1623067490000|2021-06-07 12:04:50|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|50
1623067500000|2021-06-07 12:05:00|||||||||6
1623067530000|2021-06-07 12:05:30|||||||||8
1623067540000|2021-06-07 12:05:40|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|4230.31|4229.71|65
1623067560000|2021-06-07 12:06:00|||||||||32
1623067570000|2021-06-07 12:06:10|||||||||1
1623067580000|2021-06-07 12:06:20|||||||||3
1623067590000|2021-06-07 12:06:30|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|35
1623067600000|2021-06-07 12:06:40|4230.18|4229.58|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|38
1623067610000|2021-06-07 12:06:50|4229.81|4229.21|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|67
1623067620000|2021-06-07 12:07:00|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|305
1623067630000|2021-06-07 12:07:10|||||||||4
1623067640000|2021-06-07 12:07:20|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|61
1623067650000|2021-06-07 12:07:30|4229.81|4229.21|4230.06|4229.46|4230.06|4229.46|4229.81|4229.21|49
1623067660000|2021-06-07 12:07:40|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|9
1623067670000|2021-06-07 12:07:50|||||||||107
1623067680000|2021-06-07 12:08:00|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|63
1623067690000|2021-06-07 12:08:10|||||||||121
1623067700000|2021-06-07 12:08:20|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|39
1623067710000|2021-06-07 12:08:30|||||||||9
1623067720000|2021-06-07 12:08:40|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.56|4228.96|151
1623067730000|2021-06-07 12:08:50|||||||||3
1623067740000|2021-06-07 12:09:00|4229.68|4229.08|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|113
1623067750000|2021-06-07 12:09:10|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|62
1623067760000|2021-06-07 12:09:20|||||||||35
1623067770000|2021-06-07 12:09:30|||||||||44
1623067790000|2021-06-07 12:09:50|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|41
1623067800000|2021-06-07 12:10:00|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|98
1623067810000|2021-06-07 12:10:10|||||||||23
1623067820000|2021-06-07 12:10:20|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|90
1623067830000|2021-06-07 12:10:30|||||||||10
1623067840000|2021-06-07 12:10:40|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.56|4228.96|53
1623067850000|2021-06-07 12:10:50|||||||||13
1623067860000|2021-06-07 12:11:00|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.56|4228.96|31
1623067870000|2021-06-07 12:11:10|4229.68|4229.08|4229.31|4228.71|4229.68|4229.08|4229.31|4228.71|178
1623067880000|2021-06-07 12:11:20|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.43|4228.83|33
1623067890000|2021-06-07 12:11:30|4229.43|4228.83|4229.31|4228.71|4229.43|4228.83|4229.31|4228.71|37
1623067910000|2021-06-07 12:11:50|||||||||3
1623067930000|2021-06-07 12:12:10|||||||||9
1623067940000|2021-06-07 12:12:20|4229.43|4228.83|4229.31|4228.71|4229.43|4228.83|4229.31|4228.71|75
1623067950000|2021-06-07 12:12:30|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.43|4228.83|93
1623067970000|2021-06-07 12:12:50|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|109
1623067980000|2021-06-07 12:13:00|||||||||5
1623067990000|2021-06-07 12:13:10|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|77
1623068000000|2021-06-07 12:13:20|||||||||5
1623068010000|2021-06-07 12:13:30|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|119
1623068020000|2021-06-07 12:13:40|4229.68|4229.08|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|104
1623068030000|2021-06-07 12:13:50|||||||||1
1623068050000|2021-06-07 12:14:10|||||||||1
1623068070000|2021-06-07 12:14:30|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|54
1623068080000|2021-06-07 12:14:40|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|41
1623068090000|2021-06-07 12:14:50|4229.81|4229.21|4229.68|4229.08|4229.81|4229.21|4229.68|4229.08|54
1623068100000|2021-06-07 12:15:00|4229.56|4228.96|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|110
1623068110000|2021-06-07 12:15:10|4229.93|4229.33|4229.81|4229.21|4229.93|4229.33|4229.81|4229.21|138
1623068120000|2021-06-07 12:15:20|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|62
1623068140000|2021-06-07 12:15:40|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|123
1623068150000|2021-06-07 12:15:50|||||||||2
1623068170000|2021-06-07 12:16:10|||||||||2
1623068180000|2021-06-07 12:16:20|4229.56|4228.96|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|113
1623068190000|2021-06-07 12:16:30|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.68|4229.08|42
1623068200000|2021-06-07 12:16:40|||||||||11
1623068210000|2021-06-07 12:16:50|||||||||1
1623068220000|2021-06-07 12:17:00|||||||||46
1623068230000|2021-06-07 12:17:10|4229.56|4228.96|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|18
1623068240000|2021-06-07 12:17:20|||||||||27
1623068250000|2021-06-07 12:17:30|||||||||3
1623068260000|2021-06-07 12:17:40|||||||||41
1623068270000|2021-06-07 12:17:50|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|60
1623068280000|2021-06-07 12:18:00|||||||||9
1623068290000|2021-06-07 12:18:10|||||||||3
1623068300000|2021-06-07 12:18:20|||||||||145
1623068320000|2021-06-07 12:18:40|4229.68|4229.08|4229.56|4228.96|4229.68|4229.08|4229.56|4228.96|20
1623068340000|2021-06-07 12:19:00|||||||||17
1623068350000|2021-06-07 12:19:10|||||||||64
1623068370000|2021-06-07 12:19:30|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|80
1623068380000|2021-06-07 12:19:40|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|65
1623068400000|2021-06-07 12:20:00|||||||||13
1623068410000|2021-06-07 12:20:10|||||||||7
1623068420000|2021-06-07 12:20:20|4229.81|4229.21|4230.06|4229.46|4230.06|4229.46|4229.56|4228.96|280
1623068430000|2021-06-07 12:20:30|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|46
1623068440000|2021-06-07 12:20:40|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|63
1623068450000|2021-06-07 12:20:50|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.68|4229.08|31
1623068460000|2021-06-07 12:21:00|4229.56|4228.96|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|50
1623068470000|2021-06-07 12:21:10|||||||||2
1623068480000|2021-06-07 12:21:20|4229.56|4228.96|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|84
1623068490000|2021-06-07 12:21:30|||||||||16
1623068500000|2021-06-07 12:21:40|||||||||2
1623068510000|2021-06-07 12:21:50|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|105
1623068520000|2021-06-07 12:22:00|4229.06|4228.46|4229.56|4228.96|4229.56|4228.96|4229.06|4228.46|123
1623068540000|2021-06-07 12:22:20|||||||||3
1623068550000|2021-06-07 12:22:30|4229.81|4229.21|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|53
1623068560000|2021-06-07 12:22:40|||||||||1
1623068570000|2021-06-07 12:22:50|||||||||1
1623068580000|2021-06-07 12:23:00|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|87
1623068590000|2021-06-07 12:23:10|4229.68|4229.08|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|38
1623068600000|2021-06-07 12:23:20|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|18
1623068610000|2021-06-07 12:23:30|||||||||5
1623068620000|2021-06-07 12:23:40|||||||||36
1623068630000|2021-06-07 12:23:50|||||||||26
1623068640000|2021-06-07 12:24:00|4229.81|4229.21|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|48
1623068650000|2021-06-07 12:24:10|4229.68|4229.08|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|80
1623068660000|2021-06-07 12:24:20|||||||||31
1623068670000|2021-06-07 12:24:30|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|4229.31|4228.71|33
1623068680000|2021-06-07 12:24:40|4229.43|4228.83|4229.31|4228.71|4229.56|4228.96|4229.31|4228.71|58
1623068690000|2021-06-07 12:24:50|4229.06|4228.46|4229.06|4228.46|4229.18|4228.58|4229.06|4228.46|72
1623068700000|2021-06-07 12:25:00|4228.93|4228.33|4228.81|4228.21|4229.06|4228.46|4228.56|4227.96|364
1623068710000|2021-06-07 12:25:10|4228.93|4228.33|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|110
1623068720000|2021-06-07 12:25:20|4229.06|4228.46|4229.06|4228.46|4229.06|4228.46|4228.93|4228.33|59
1623068730000|2021-06-07 12:25:30|4228.93|4228.33|4228.81|4228.21|4229.06|4228.46|4228.81|4228.21|27
1623068740000|2021-06-07 12:25:40|||||||||11
1623068750000|2021-06-07 12:25:50|4229.06|4228.46|4229.18|4228.58|4229.18|4228.58|4229.06|4228.46|75
1623068760000|2021-06-07 12:26:00|4229.31|4228.71|4229.31|4228.71|4229.43|4228.83|4229.31|4228.71|46
1623068780000|2021-06-07 12:26:20|||||||||1
1623068800000|2021-06-07 12:26:40|||||||||3
1623068820000|2021-06-07 12:27:00|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.43|4228.83|43
1623068830000|2021-06-07 12:27:10|4229.31|4228.71|4229.56|4228.96|4229.56|4228.96|4229.31|4228.71|54
1623068840000|2021-06-07 12:27:20|||||||||1
1623068860000|2021-06-07 12:27:40|||||||||5
1623068870000|2021-06-07 12:27:50|4229.43|4228.83|4229.56|4228.96|4229.56|4228.96|4229.31|4228.71|66
1623068880000|2021-06-07 12:28:00|4229.68|4229.08|4229.56|4228.96|4229.81|4229.21|4229.56|4228.96|71
1623068890000|2021-06-07 12:28:10|4229.43|4228.83|4229.43|4228.83|4229.43|4228.83|4229.43|4228.83|13
1623068900000|2021-06-07 12:28:20|4229.31|4228.71|4229.31|4228.71|4229.56|4228.96|4229.31|4228.71|48
1623068910000|2021-06-07 12:28:30|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|4229.56|4228.96|10
1623068920000|2021-06-07 12:28:40|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.56|4228.96|66
1623068970000|2021-06-07 12:29:30|||||||||121
1623068980000|2021-06-07 12:29:40|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|202
1623068990000|2021-06-07 12:29:50|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|55
1623069000000|2021-06-07 12:30:00|4229.93|4229.33|4230.56|4229.96|4230.56|4229.96|4229.81|4229.21|197
1623069010000|2021-06-07 12:30:10|4230.81|4230.21|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|130
1623069020000|2021-06-07 12:30:20|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|22
1623069030000|2021-06-07 12:30:30|4230.43|4229.83|4230.31|4229.71|4230.56|4229.96|4230.31|4229.71|101
1623069040000|2021-06-07 12:30:40|4230.43|4229.83|4230.56|4229.96|4230.56|4229.96|4230.31|4229.71|35
1623069050000|2021-06-07 12:30:50|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|40
1623069060000|2021-06-07 12:31:00|4230.06|4229.46|4230.31|4229.71|4230.56|4229.96|4230.06|4229.46|70
1623069070000|2021-06-07 12:31:10|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|3
1623069080000|2021-06-07 12:31:20|||||||||5
1623069090000|2021-06-07 12:31:30|||||||||4
1623069100000|2021-06-07 12:31:40|||||||||24
1623069110000|2021-06-07 12:31:50|||||||||60
1623069120000|2021-06-07 12:32:00|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|104
1623069130000|2021-06-07 12:32:10|4231.06|4230.46|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|153
1623069140000|2021-06-07 12:32:20|||||||||78
1623069150000|2021-06-07 12:32:30|||||||||5
1623069160000|2021-06-07 12:32:40|4231.56|4230.96|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|187
1623069170000|2021-06-07 12:32:50|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|15
1623069180000|2021-06-07 12:33:00|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|59
1623069190000|2021-06-07 12:33:10|4231.81|4231.21|4232.31|4231.71|4232.31|4231.71|4231.81|4231.21|388
1623069200000|2021-06-07 12:33:20|4232.18|4231.58|4232.06|4231.46|4232.31|4231.71|4232.06|4231.46|57
1623069210000|2021-06-07 12:33:30|4231.93|4231.33|4231.81|4231.21|4231.93|4231.33|4231.81|4231.21|104
1623069220000|2021-06-07 12:33:40|||||||||5
1623069230000|2021-06-07 12:33:50|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.56|4230.96|61
1623069240000|2021-06-07 12:34:00|||||||||50
1623069250000|2021-06-07 12:34:10|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|40
1623069260000|2021-06-07 12:34:20|||||||||36
1623069270000|2021-06-07 12:34:30|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|100
1623069280000|2021-06-07 12:34:40|||||||||34
1623069290000|2021-06-07 12:34:50|||||||||14
1623069300000|2021-06-07 12:35:00|||||||||13
1623069310000|2021-06-07 12:35:10|||||||||22
1623069320000|2021-06-07 12:35:20|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|51
1623069330000|2021-06-07 12:35:30|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|57
1623069340000|2021-06-07 12:35:40|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|93
1623069350000|2021-06-07 12:35:50|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|59
1623069360000|2021-06-07 12:36:00|4232.06|4231.46|4232.06|4231.46|4232.31|4231.71|4232.06|4231.46|118
1623069370000|2021-06-07 12:36:10|4232.18|4231.58|4232.31|4231.71|4232.31|4231.71|4232.18|4231.58|24
1623069380000|2021-06-07 12:36:20|4232.06|4231.46|4232.06|4231.46|4232.31|4231.71|4232.06|4231.46|90
1623069390000|2021-06-07 12:36:30|||||||||55
1623069400000|2021-06-07 12:36:40|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.18|4231.58|57
1623069410000|2021-06-07 12:36:50|4232.18|4231.58|4232.06|4231.46|4232.18|4231.58|4232.06|4231.46|13
1623069420000|2021-06-07 12:37:00|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|36
1623069430000|2021-06-07 12:37:10|||||||||45
1623069440000|2021-06-07 12:37:20|||||||||15
1623069450000|2021-06-07 12:37:30|4232.56|4231.96|4232.81|4232.21|4232.81|4232.21|4232.56|4231.96|262
1623069460000|2021-06-07 12:37:40|||||||||21
1623069470000|2021-06-07 12:37:50|4232.93|4232.33|4233.06|4232.46|4233.31|4232.71|4232.93|4232.33|267
1623069480000|2021-06-07 12:38:00|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|73
1623069490000|2021-06-07 12:38:10|4233.06|4232.46|4233.06|4232.46|4233.31|4232.71|4233.06|4232.46|189
1623069500000|2021-06-07 12:38:20|||||||||12
1623069510000|2021-06-07 12:38:30|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.18|4232.58|88
1623069520000|2021-06-07 12:38:40|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|72
1623069530000|2021-06-07 12:38:50|||||||||74
1623069540000|2021-06-07 12:39:00|4233.81|4233.21|4233.56|4232.96|4233.81|4233.21|4233.56|4232.96|233
1623069550000|2021-06-07 12:39:10|4233.43|4232.83|4233.31|4232.71|4233.56|4232.96|4233.31|4232.71|83
1623069560000|2021-06-07 12:39:20|||||||||7
1623069570000|2021-06-07 12:39:30|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|41
1623069580000|2021-06-07 12:39:40|4233.81|4233.21|4233.81|4233.21|4233.81|4233.21|4233.81|4233.21|27
1623069590000|2021-06-07 12:39:50|4234.06|4233.46|4234.06|4233.46|4234.06|4233.46|4234.06|4233.46|215
1623069600000|2021-06-07 12:40:00|4233.93|4233.33|4233.81|4233.21|4233.93|4233.33|4233.81|4233.21|136
1623069610000|2021-06-07 12:40:10|||||||||21
1623069620000|2021-06-07 12:40:20|||||||||10
1623069630000|2021-06-07 12:40:30|||||||||8
1623069640000|2021-06-07 12:40:40|4233.68|4233.08|4233.68|4233.08|4233.68|4233.08|4233.68|4233.08|89
1623069650000|2021-06-07 12:40:50|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|16
1623069660000|2021-06-07 12:41:00|4233.81|4233.21|4233.81|4233.21|4233.81|4233.21|4233.81|4233.21|42
1623069670000|2021-06-07 12:41:10|||||||||59
1623069680000|2021-06-07 12:41:20|4233.93|4233.33|4234.06|4233.46|4234.06|4233.46|4233.81|4233.21|129
1623069690000|2021-06-07 12:41:30|||||||||18
1623069700000|2021-06-07 12:41:40|4233.93|4233.33|4233.81|4233.21|4233.93|4233.33|4233.81|4233.21|51
1623069710000|2021-06-07 12:41:50|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|199
1623069720000|2021-06-07 12:42:00|||||||||25
1623069740000|2021-06-07 12:42:20|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4232.93|4232.33|170
1623069750000|2021-06-07 12:42:30|||||||||84
1623069760000|2021-06-07 12:42:40|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.18|4232.58|88
1623069770000|2021-06-07 12:42:50|||||||||50
1623069780000|2021-06-07 12:43:00|4233.56|4232.96|4233.31|4232.71|4233.56|4232.96|4233.31|4232.71|89
1623069790000|2021-06-07 12:43:10|||||||||62
1623069800000|2021-06-07 12:43:20|||||||||3
1623069810000|2021-06-07 12:43:30|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|39
1623069820000|2021-06-07 12:43:40|4232.93|4232.33|4232.81|4232.21|4232.93|4232.33|4232.81|4232.21|54
1623069830000|2021-06-07 12:43:50|4232.93|4232.33|4233.06|4232.46|4233.06|4232.46|4232.93|4232.33|58
1623069840000|2021-06-07 12:44:00|||||||||8
1623069850000|2021-06-07 12:44:10|4233.31|4232.71|4233.06|4232.46|4233.31|4232.71|4233.06|4232.46|47
1623069860000|2021-06-07 12:44:20|4233.31|4232.71|4233.56|4232.96|4233.56|4232.96|4233.31|4232.71|67
1623069870000|2021-06-07 12:44:30|||||||||77
1623069880000|2021-06-07 12:44:40|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|32
1623069890000|2021-06-07 12:44:50|4233.18|4232.58|4233.06|4232.46|4233.18|4232.58|4233.06|4232.46|49
1623069900000|2021-06-07 12:45:00|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|86
1623069910000|2021-06-07 12:45:10|4233.56|4232.96|4233.31|4232.71|4233.56|4232.96|4233.31|4232.71|42
1623069920000|2021-06-07 12:45:20|||||||||42
1623069930000|2021-06-07 12:45:30|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|37
1623069940000|2021-06-07 12:45:40|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.18|4232.58|27
1623069950000|2021-06-07 12:45:50|||||||||22
1623069960000|2021-06-07 12:46:00|||||||||55
1623069970000|2021-06-07 12:46:10|||||||||28
1623069980000|2021-06-07 12:46:20|||||||||6
1623069990000|2021-06-07 12:46:30|||||||||6
1623070000000|2021-06-07 12:46:40|||||||||3
1623070010000|2021-06-07 12:46:50|4233.43|4232.83|4233.56|4232.96|4233.56|4232.96|4233.43|4232.83|47
1623070020000|2021-06-07 12:47:00|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|72
1623070030000|2021-06-07 12:47:10|||||||||4
1623070040000|2021-06-07 12:47:20|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|52
1623070050000|2021-06-07 12:47:30|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.18|4232.58|39
1623070060000|2021-06-07 12:47:40|4233.06|4232.46|4233.31|4232.71|4233.31|4232.71|4233.06|4232.46|43
1623070070000|2021-06-07 12:47:50|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|36
1623070080000|2021-06-07 12:48:00|||||||||5
1623070090000|2021-06-07 12:48:10|4232.93|4232.33|4233.06|4232.46|4233.06|4232.46|4232.81|4232.21|112
1623070100000|2021-06-07 12:48:20|||||||||10
1623070110000|2021-06-07 12:48:30|||||||||1
1623070120000|2021-06-07 12:48:40|||||||||67
1623070130000|2021-06-07 12:48:50|||||||||2
1623070140000|2021-06-07 12:49:00|4233.31|4232.71|4233.06|4232.46|4233.31|4232.71|4233.06|4232.46|105
1623070150000|2021-06-07 12:49:10|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|118
1623070160000|2021-06-07 12:49:20|4233.43|4232.83|4233.81|4233.21|4233.81|4233.21|4233.43|4232.83|83
1623070170000|2021-06-07 12:49:30|||||||||95
1623070180000|2021-06-07 12:49:40|4234.06|4233.46|4233.81|4233.21|4234.06|4233.46|4233.81|4233.21|142
1623070190000|2021-06-07 12:49:50|||||||||5
1623070200000|2021-06-07 12:50:00|||||||||42
1623070210000|2021-06-07 12:50:10|4233.68|4233.08|4233.81|4233.21|4233.81|4233.21|4233.68|4233.08|135
1623070220000|2021-06-07 12:50:20|||||||||82
1623070230000|2021-06-07 12:50:30|||||||||1
1623070240000|2021-06-07 12:50:40|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|28
1623070250000|2021-06-07 12:50:50|||||||||3
1623070270000|2021-06-07 12:51:10|||||||||8
1623070280000|2021-06-07 12:51:20|||||||||15
1623070290000|2021-06-07 12:51:30|4233.68|4233.08|4233.81|4233.21|4233.81|4233.21|4233.68|4233.08|115
1623070300000|2021-06-07 12:51:40|4233.68|4233.08|4233.56|4232.96|4233.81|4233.21|4233.56|4232.96|77
1623070310000|2021-06-07 12:51:50|||||||||2
1623070320000|2021-06-07 12:52:00|||||||||2
1623070330000|2021-06-07 12:52:10|||||||||10
1623070340000|2021-06-07 12:52:20|||||||||37
1623070350000|2021-06-07 12:52:30|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|4233.31|4232.71|90
1623070360000|2021-06-07 12:52:40|4233.43|4232.83|4233.56|4232.96|4233.56|4232.96|4233.43|4232.83|36
1623070370000|2021-06-07 12:52:50|4233.68|4233.08|4233.81|4233.21|4233.81|4233.21|4233.68|4233.08|23
1623070380000|2021-06-07 12:53:00|||||||||2
1623070390000|2021-06-07 12:53:10|||||||||29
1623070400000|2021-06-07 12:53:20|4234.06|4233.46|4234.06|4233.46|4234.06|4233.46|4234.06|4233.46|117
1623070410000|2021-06-07 12:53:30|4233.81|4233.21|4233.81|4233.21|4233.81|4233.21|4233.81|4233.21|48
1623070420000|2021-06-07 12:53:40|4233.93|4233.33|4233.81|4233.21|4234.06|4233.46|4233.81|4233.21|156
1623070430000|2021-06-07 12:53:50|||||||||3
1623070440000|2021-06-07 12:54:00|4233.93|4233.33|4234.06|4233.46|4234.06|4233.46|4233.93|4233.33|11
1623070450000|2021-06-07 12:54:10|4234.31|4233.71|4234.31|4233.71|4234.31|4233.71|4234.31|4233.71|173
1623070460000|2021-06-07 12:54:20|||||||||36
1623070470000|2021-06-07 12:54:30|4234.18|4233.58|4233.81|4233.21|4234.18|4233.58|4233.81|4233.21|72
1623070480000|2021-06-07 12:54:40|||||||||25
1623070490000|2021-06-07 12:54:50|4233.93|4233.33|4233.81|4233.21|4234.06|4233.46|4233.81|4233.21|149
1623070500000|2021-06-07 12:55:00|4233.93|4233.33|4233.81|4233.21|4234.06|4233.46|4233.81|4233.21|118
1623070510000|2021-06-07 12:55:10|4233.68|4233.08|4233.81|4233.21|4233.81|4233.21|4233.68|4233.08|35
1623070520000|2021-06-07 12:55:20|||||||||1
1623070530000|2021-06-07 12:55:30|4233.68|4233.08|4233.81|4233.21|4233.81|4233.21|4233.56|4232.96|47
1623070540000|2021-06-07 12:55:40|||||||||7
1623070550000|2021-06-07 12:55:50|||||||||7
1623070560000|2021-06-07 12:56:00|4233.56|4232.96|4233.56|4232.96|4233.56|4232.96|4233.43|4232.83|214
1623070570000|2021-06-07 12:56:10|||||||||4
1623070580000|2021-06-07 12:56:20|||||||||152
1623070590000|2021-06-07 12:56:30|4233.43|4232.83|4233.31|4232.71|4233.56|4232.96|4233.31|4232.71|50
1623070600000|2021-06-07 12:56:40|||||||||137
1623070610000|2021-06-07 12:56:50|||||||||63
1623070620000|2021-06-07 12:57:00|4233.18|4232.58|4233.06|4232.46|4233.18|4232.58|4233.06|4232.46|52
1623070630000|2021-06-07 12:57:10|||||||||10
1623070640000|2021-06-07 12:57:20|||||||||94
1623070650000|2021-06-07 12:57:30|4232.81|4232.21|4232.81|4232.21|4232.81|4232.21|4232.81|4232.21|73
1623070660000|2021-06-07 12:57:40|4232.56|4231.96|4232.81|4232.21|4232.81|4232.21|4232.56|4231.96|63
1623070670000|2021-06-07 12:57:50|||||||||10
1623070680000|2021-06-07 12:58:00|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|36
1623070690000|2021-06-07 12:58:10|||||||||2
1623070700000|2021-06-07 12:58:20|4232.93|4232.33|4233.06|4232.46|4233.06|4232.46|4232.93|4232.33|79
1623070710000|2021-06-07 12:58:30|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.06|4232.46|78
1623070730000|2021-06-07 12:58:50|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.06|4232.46|63
1623070740000|2021-06-07 12:59:00|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.06|4232.46|70
1623070750000|2021-06-07 12:59:10|||||||||32
1623070760000|2021-06-07 12:59:20|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.06|4232.46|107
1623070770000|2021-06-07 12:59:30|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.18|4232.58|18
1623070780000|2021-06-07 12:59:40|||||||||1
1623070790000|2021-06-07 12:59:50|||||||||17
1623070800000|2021-06-07 13:00:00|4233.18|4232.58|4233.31|4232.71|4233.31|4232.71|4233.18|4232.58|71
1623070810000|2021-06-07 13:00:10|4233.06|4232.46|4233.06|4232.46|4233.06|4232.46|4232.93|4232.33|120
1623070820000|2021-06-07 13:00:20|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|299
1623070840000|2021-06-07 13:00:40|||||||||88
1623070850000|2021-06-07 13:00:50|||||||||9
1623070860000|2021-06-07 13:01:00|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|93
1623070870000|2021-06-07 13:01:10|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|117
1623070880000|2021-06-07 13:01:20|||||||||8
1623070890000|2021-06-07 13:01:30|4232.18|4231.58|4232.06|4231.46|4232.18|4231.58|4232.06|4231.46|107
1623070900000|2021-06-07 13:01:40|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|138
1623070910000|2021-06-07 13:01:50|4232.18|4231.58|4232.31|4231.71|4232.31|4231.71|4232.06|4231.46|111
1623070920000|2021-06-07 13:02:00|||||||||18
1623070930000|2021-06-07 13:02:10|||||||||64
1623070940000|2021-06-07 13:02:20|||||||||37
1623070950000|2021-06-07 13:02:30|||||||||12
1623070960000|2021-06-07 13:02:40|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|38
1623070970000|2021-06-07 13:02:50|||||||||12
1623070980000|2021-06-07 13:03:00|||||||||87
1623070990000|2021-06-07 13:03:10|||||||||28
1623071000000|2021-06-07 13:03:20|||||||||39
1623071010000|2021-06-07 13:03:30|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|211
1623071020000|2021-06-07 13:03:40|4232.18|4231.58|4232.31|4231.71|4232.31|4231.71|4232.06|4231.46|83
1623071030000|2021-06-07 13:03:50|4232.56|4231.96|4232.31|4231.71|4232.56|4231.96|4232.31|4231.71|107
1623071040000|2021-06-07 13:04:00|4232.18|4231.58|4232.31|4231.71|4232.43|4231.83|4232.18|4231.58|115
1623071050000|2021-06-07 13:04:10|||||||||11
1623071060000|2021-06-07 13:04:20|||||||||24
1623071070000|2021-06-07 13:04:30|4232.18|4231.58|4232.06|4231.46|4232.18|4231.58|4232.06|4231.46|102
1623071080000|2021-06-07 13:04:40|||||||||6
1623071090000|2021-06-07 13:04:50|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.06|4231.46|158
1623071100000|2021-06-07 13:05:00|||||||||43
1623071110000|2021-06-07 13:05:10|||||||||25
1623071120000|2021-06-07 13:05:20|4232.18|4231.58|4232.06|4231.46|4232.31|4231.71|4232.06|4231.46|32
1623071130000|2021-06-07 13:05:30|||||||||2
1623071140000|2021-06-07 13:05:40|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|4232.31|4231.71|42
1623071150000|2021-06-07 13:05:50|4232.18|4231.58|4232.06|4231.46|4232.31|4231.71|4232.06|4231.46|89
1623071160000|2021-06-07 13:06:00|4232.18|4231.58|4232.31|4231.71|4232.31|4231.71|4232.18|4231.58|27
1623071170000|2021-06-07 13:06:10|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|4232.06|4231.46|15
1623071180000|2021-06-07 13:06:20|||||||||4
1623071200000|2021-06-07 13:06:40|||||||||76
1623071210000|2021-06-07 13:06:50|4231.93|4231.33|4231.81|4231.21|4232.06|4231.46|4231.68|4231.08|106
1623071220000|2021-06-07 13:07:00|||||||||7
1623071230000|2021-06-07 13:07:10|||||||||170
1623071240000|2021-06-07 13:07:20|4231.56|4230.96|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|97
1623071250000|2021-06-07 13:07:30|||||||||26
1623071260000|2021-06-07 13:07:40|||||||||4
1623071270000|2021-06-07 13:07:50|||||||||93
1623071280000|2021-06-07 13:08:00|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|4231.81|4231.21|35
1623071290000|2021-06-07 13:08:10|4231.68|4231.08|4231.81|4231.21|4231.81|4231.21|4231.68|4231.08|143
1623071300000|2021-06-07 13:08:20|||||||||8
1623071310000|2021-06-07 13:08:30|||||||||1
1623071320000|2021-06-07 13:08:40|||||||||4
1623071330000|2021-06-07 13:08:50|||||||||7
1623071340000|2021-06-07 13:09:00|||||||||28
1623071350000|2021-06-07 13:09:10|||||||||2
1623071360000|2021-06-07 13:09:20|4231.93|4231.33|4231.81|4231.21|4231.93|4231.33|4231.81|4231.21|199
1623071370000|2021-06-07 13:09:30|4232.06|4231.46|4231.81|4231.21|4232.06|4231.46|4231.81|4231.21|42
1623071380000|2021-06-07 13:09:40|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|4231.56|4230.96|54
1623071390000|2021-06-07 13:09:50|4231.68|4231.08|4231.31|4230.71|4231.81|4231.21|4231.31|4230.71|170
1623071400000|2021-06-07 13:10:00|4231.43|4230.83|4231.56|4230.96|4231.56|4230.96|4231.43|4230.83|29
1623071410000|2021-06-07 13:10:10|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|143
1623071420000|2021-06-07 13:10:20|||||||||5
1623071430000|2021-06-07 13:10:30|4231.56|4230.96|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|121
1623071440000|2021-06-07 13:10:40|||||||||1226
1623071450000|2021-06-07 13:10:50|||||||||1019
1623071460000|2021-06-07 13:11:00|4231.06|4230.46|4231.31|4230.71|4231.31|4230.71|4231.06|4230.46|240
1623071470000|2021-06-07 13:11:10|||||||||2
1623071480000|2021-06-07 13:11:20|||||||||7
1623071490000|2021-06-07 13:11:30|||||||||52
1623071500000|2021-06-07 13:11:40|||||||||33
1623071510000|2021-06-07 13:11:50|||||||||6
1623071530000|2021-06-07 13:12:10|||||||||11
1623071540000|2021-06-07 13:12:20|||||||||135
1623071550000|2021-06-07 13:12:30|||||||||35
1623071560000|2021-06-07 13:12:40|||||||||39
1623071570000|2021-06-07 13:12:50|||||||||10
1623071580000|2021-06-07 13:13:00|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|113
1623071590000|2021-06-07 13:13:10|||||||||7
1623071600000|2021-06-07 13:13:20|||||||||19
1623071610000|2021-06-07 13:13:30|||||||||40
1623071620000|2021-06-07 13:13:40|||||||||8
1623071630000|2021-06-07 13:13:50|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|61
1623071640000|2021-06-07 13:14:00|4231.43|4230.83|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|78
1623071650000|2021-06-07 13:14:10|4231.56|4230.96|4231.31|4230.71|4231.56|4230.96|4231.31|4230.71|81
1623071660000|2021-06-07 13:14:20|||||||||7
1623071670000|2021-06-07 13:14:30|4231.06|4230.46|4230.56|4229.96|4231.31|4230.71|4230.56|4229.96|375
1623071680000|2021-06-07 13:14:40|4230.81|4230.21|4230.81|4230.21|4230.93|4230.33|4230.81|4230.21|204
1623071690000|2021-06-07 13:14:50|||||||||29
1623071700000|2021-06-07 13:15:00|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|152
1623071710000|2021-06-07 13:15:10|||||||||19
1623071720000|2021-06-07 13:15:20|||||||||23
1623071730000|2021-06-07 13:15:30|||||||||14
1623071740000|2021-06-07 13:15:40|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|70
1623071750000|2021-06-07 13:15:50|||||||||9
1623071760000|2021-06-07 13:16:00|||||||||23
1623071770000|2021-06-07 13:16:10|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|91
1623071790000|2021-06-07 13:16:30|||||||||5
1623071800000|2021-06-07 13:16:40|||||||||97
1623071810000|2021-06-07 13:16:50|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|93
1623071820000|2021-06-07 13:17:00|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|40
1623071830000|2021-06-07 13:17:10|||||||||44
1623071840000|2021-06-07 13:17:20|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|125
1623071850000|2021-06-07 13:17:30|||||||||18
1623071860000|2021-06-07 13:17:40|||||||||16
1623071870000|2021-06-07 13:17:50|||||||||5
1623071880000|2021-06-07 13:18:00|||||||||5
1623071890000|2021-06-07 13:18:10|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.43|4229.83|172
1623071900000|2021-06-07 13:18:20|4230.43|4229.83|4230.31|4229.71|4230.43|4229.83|4230.31|4229.71|127
1623071910000|2021-06-07 13:18:30|4230.06|4229.46|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|215
1623071920000|2021-06-07 13:18:40|4229.81|4229.21|4229.81|4229.21|4229.93|4229.33|4229.81|4229.21|184
1623071930000|2021-06-07 13:18:50|4230.06|4229.46|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|354
1623071940000|2021-06-07 13:19:00|4229.93|4229.33|4229.81|4229.21|4230.06|4229.46|4229.81|4229.21|191
1623071950000|2021-06-07 13:19:10|4229.93|4229.33|4230.06|4229.46|4230.06|4229.46|4229.93|4229.33|49
1623071960000|2021-06-07 13:19:20|4229.93|4229.33|4229.93|4229.33|4229.93|4229.33|4229.93|4229.33|11
1623071970000|2021-06-07 13:19:30|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|4229.81|4229.21|66
1623071980000|2021-06-07 13:19:40|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|37
1623071990000|2021-06-07 13:19:50|4230.18|4229.58|4230.06|4229.46|4230.18|4229.58|4230.06|4229.46|87
1623072000000|2021-06-07 13:20:00|4230.18|4229.58|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|107
1623072010000|2021-06-07 13:20:10|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|150
1623072020000|2021-06-07 13:20:20|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|107
1623072030000|2021-06-07 13:20:30|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.06|4229.46|75
1623072040000|2021-06-07 13:20:40|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|4230.06|4229.46|27
1623072050000|2021-06-07 13:20:50|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4230.06|4229.46|84
1623072060000|2021-06-07 13:21:00|4230.18|4229.58|4230.31|4229.71|4230.31|4229.71|4230.18|4229.58|71
1623072070000|2021-06-07 13:21:10|||||||||4
1623072080000|2021-06-07 13:21:20|||||||||5
1623072090000|2021-06-07 13:21:30|||||||||7
1623072100000|2021-06-07 13:21:40|||||||||10
1623072110000|2021-06-07 13:21:50|||||||||17
1623072120000|2021-06-07 13:22:00|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|4230.56|4229.96|119
1623072130000|2021-06-07 13:22:10|||||||||9
1623072140000|2021-06-07 13:22:20|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|158
1623072150000|2021-06-07 13:22:30|4230.93|4230.33|4231.06|4230.46|4231.06|4230.46|4230.93|4230.33|100
1623072160000|2021-06-07 13:22:40|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|173
1623072170000|2021-06-07 13:22:50|||||||||207
1623072180000|2021-06-07 13:23:00|||||||||22
1623072190000|2021-06-07 13:23:10|||||||||12
1623072210000|2021-06-07 13:23:30|4230.56|4229.96|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|89
1623072220000|2021-06-07 13:23:40|4230.81|4230.21|4230.68|4230.08|4230.81|4230.21|4230.68|4230.08|29
1623072230000|2021-06-07 13:23:50|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|2
1623072240000|2021-06-07 13:24:00|||||||||3
1623072250000|2021-06-07 13:24:10|4230.68|4230.08|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|75
1623072260000|2021-06-07 13:24:20|||||||||5
1623072270000|2021-06-07 13:24:30|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|44
1623072280000|2021-06-07 13:24:40|4230.93|4230.33|4230.81|4230.21|4230.93|4230.33|4230.81|4230.21|186
1623072290000|2021-06-07 13:24:50|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|30
1623072300000|2021-06-07 13:25:00|4230.81|4230.21|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|148
1623072310000|2021-06-07 13:25:10|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|4231.31|4230.71|90
1623072320000|2021-06-07 13:25:20|||||||||20
1623072330000|2021-06-07 13:25:30|||||||||20
1623072340000|2021-06-07 13:25:40|||||||||1
1623072350000|2021-06-07 13:25:50|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|393
1623072360000|2021-06-07 13:26:00|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|157
1623072370000|2021-06-07 13:26:10|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4230.81|4230.21|138
1623072380000|2021-06-07 13:26:20|||||||||49
1623072390000|2021-06-07 13:26:30|||||||||4
1623072400000|2021-06-07 13:26:40|||||||||95
1623072410000|2021-06-07 13:26:50|||||||||9
1623072420000|2021-06-07 13:27:00|||||||||7
1623072430000|2021-06-07 13:27:10|||||||||2
1623072440000|2021-06-07 13:27:20|4231.31|4230.71|4231.56|4230.96|4231.56|4230.96|4231.31|4230.71|301
1623072450000|2021-06-07 13:27:30|||||||||67
1623072460000|2021-06-07 13:27:40|4231.68|4231.08|4231.56|4230.96|4231.68|4231.08|4231.56|4230.96|278
1623072470000|2021-06-07 13:27:50|4231.43|4230.83|4231.31|4230.71|4231.43|4230.83|4231.31|4230.71|64
1623072480000|2021-06-07 13:28:00|4231.18|4230.58|4231.06|4230.46|4231.18|4230.58|4231.06|4230.46|304
1623072490000|2021-06-07 13:28:10|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|4230.81|4230.21|248
1623072500000|2021-06-07 13:28:20|4231.06|4230.46|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|149
1623072510000|2021-06-07 13:28:30|4230.56|4229.96|4230.81|4230.21|4230.81|4230.21|4230.56|4229.96|116
1623072520000|2021-06-07 13:28:40|4230.93|4230.33|4230.81|4230.21|4230.93|4230.33|4230.81|4230.21|161
1623072530000|2021-06-07 13:28:50|4230.93|4230.33|4231.31|4230.71|4231.31|4230.71|4230.93|4230.33|126
1623072540000|2021-06-07 13:29:00|||||||||13
1623072550000|2021-06-07 13:29:10|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|4231.06|4230.46|659
1623072560000|2021-06-07 13:29:20|4230.93|4230.33|4230.81|4230.21|4230.93|4230.33|4230.81|4230.21|145
1623072570000|2021-06-07 13:29:30|4230.93|4230.33|4230.81|4230.21|4231.06|4230.46|4230.81|4230.21|59
1623072580000|2021-06-07 13:29:40|||||||||50
1623072590000|2021-06-07 13:29:50|4230.56|4229.96|4230.31|4229.71|4230.56|4229.96|4230.31|4229.71|406
1623072600000|2021-06-07 13:30:00|4230.21|4229.81|4230.21|4229.81|4231.21|4230.81|4229.96|4229.56|3171
1623072610000|2021-06-07 13:30:10|4230.46|4230.06|4230.46|4230.06|4231.21|4230.81|4230.46|4230.06|1694
1623072620000|2021-06-07 13:30:20|4230.71|4230.31|4231.21|4230.81|4231.21|4230.81|4230.46|4230.06|1205
1623072630000|2021-06-07 13:30:30|4231.46|4231.06|4230.46|4230.06|4231.46|4231.06|4230.21|4229.81|969
1623072640000|2021-06-07 13:30:40|4230.21|4229.81|4230.21|4229.81|4230.71|4230.31|4229.71|4229.31|1496
1623072650000|2021-06-07 13:30:50|4230.46|4230.06|4230.21|4229.81|4230.46|4230.06|4229.96|4229.56|786
1623072660000|2021-06-07 13:31:00|4229.96|4229.56|4229.46|4229.06|4230.21|4229.81|4229.46|4229.06|1375
1623072670000|2021-06-07 13:31:10|4229.21|4228.81|4229.71|4229.31|4229.71|4229.31|4229.21|4228.81|1099
1623072680000|2021-06-07 13:31:20|4229.96|4229.56|4229.96|4229.56|4230.21|4229.81|4229.96|4229.56|868
1623072690000|2021-06-07 13:31:30|4229.71|4229.31|4230.21|4229.81|4230.21|4229.81|4229.71|4229.31|987
1623072700000|2021-06-07 13:31:40|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|575
1623072710000|2021-06-07 13:31:50|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.46|4229.06|744
1623072720000|2021-06-07 13:32:00|4229.96|4229.56|4229.71|4229.31|4230.46|4230.06|4229.71|4229.31|852
1623072730000|2021-06-07 13:32:10|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|1250
1623072740000|2021-06-07 13:32:20|4229.96|4229.56|4229.96|4229.56|4229.96|4229.56|4229.71|4229.31|342
1623072750000|2021-06-07 13:32:30|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4229.21|4228.81|957
1623072760000|2021-06-07 13:32:40|4229.21|4228.81|4229.71|4229.31|4229.71|4229.31|4229.21|4228.81|676
1623072770000|2021-06-07 13:32:50|4229.58|4229.18|4229.71|4229.31|4229.96|4229.56|4229.46|4229.06|558
1623072780000|2021-06-07 13:33:00|4229.96|4229.56|4229.21|4228.81|4229.96|4229.56|4229.21|4228.81|1091
1623072790000|2021-06-07 13:33:10|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.21|4228.81|432
1623072800000|2021-06-07 13:33:20|4229.58|4229.18|4229.96|4229.56|4229.96|4229.56|4229.46|4229.06|619
1623072810000|2021-06-07 13:33:30|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|665
1623072820000|2021-06-07 13:33:40|4229.46|4229.06|4229.71|4229.31|4229.96|4229.56|4229.46|4229.06|551
1623072830000|2021-06-07 13:33:50|4229.96|4229.56|4229.96|4229.56|4230.21|4229.81|4229.96|4229.56|626
1623072840000|2021-06-07 13:34:00|4229.71|4229.31|4230.21|4229.81|4230.21|4229.81|4229.46|4229.06|830
1623072850000|2021-06-07 13:34:10|4229.96|4229.56|4230.46|4230.06|4230.46|4230.06|4229.71|4229.31|663
1623072860000|2021-06-07 13:34:20|4230.21|4229.81|4230.46|4230.06|4230.46|4230.06|4230.21|4229.81|429
1623072870000|2021-06-07 13:34:30|4230.71|4230.31|4230.46|4230.06|4230.71|4230.31|4230.46|4230.06|656
1623072880000|2021-06-07 13:34:40|4230.21|4229.81|4230.21|4229.81|4230.21|4229.81|4229.71|4229.31|735
1623072890000|2021-06-07 13:34:50|4229.96|4229.56|4230.71|4230.31|4230.71|4230.31|4229.96|4229.56|429
1623072900000|2021-06-07 13:35:00|4230.46|4230.06|4231.21|4230.81|4231.46|4231.06|4230.46|4230.06|1183
1623072910000|2021-06-07 13:35:10|4230.96|4230.56|4230.46|4230.06|4230.96|4230.56|4230.46|4230.06|1017
1623072920000|2021-06-07 13:35:20|4230.21|4229.81|4230.21|4229.81|4230.71|4230.31|4230.21|4229.81|920
1623072930000|2021-06-07 13:35:30|4230.46|4230.06|4230.71|4230.31|4230.96|4230.56|4230.21|4229.81|552
1623072940000|2021-06-07 13:35:40|||||||||78
1623072950000|2021-06-07 13:35:50|4230.96|4230.56|4231.46|4231.06|4231.46|4231.06|4230.96|4230.56|612
1623072960000|2021-06-07 13:36:00|4230.96|4230.56|4231.71|4231.31|4231.96|4231.56|4230.71|4230.31|1545
1623072970000|2021-06-07 13:36:10|4231.96|4231.56|4231.96|4231.56|4232.21|4231.81|4231.96|4231.56|752
1623072980000|2021-06-07 13:36:20|4231.71|4231.31|4230.96|4230.56|4231.71|4231.31|4230.96|4230.56|1110
1623072990000|2021-06-07 13:36:30|4231.21|4230.81|4230.71|4230.31|4231.21|4230.81|4230.71|4230.31|539
1623073000000|2021-06-07 13:36:40|4230.46|4230.06|4230.71|4230.31|4230.71|4230.31|4230.46|4230.06|450
1623073010000|2021-06-07 13:36:50|4230.96|4230.56|4231.21|4230.81|4231.21|4230.81|4230.71|4230.31|409
1623073020000|2021-06-07 13:37:00|4231.46|4231.06|4231.21|4230.81|4231.46|4231.06|4230.96|4230.56|634
1623073030000|2021-06-07 13:37:10|4231.46|4231.06|4231.21|4230.81|4231.46|4231.06|4230.96|4230.56|331
1623073040000|2021-06-07 13:37:20|4231.46|4231.06|4231.21|4230.81|4231.46|4231.06|4231.21|4230.81|586
1623073050000|2021-06-07 13:37:30|4230.96|4230.56|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|356
1623073060000|2021-06-07 13:37:40|4231.21|4230.81|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|407
1623073070000|2021-06-07 13:37:50|4231.21|4230.81|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|597
1623073080000|2021-06-07 13:38:00|4231.08|4230.68|4230.71|4230.31|4231.08|4230.68|4230.71|4230.31|488
1623073090000|2021-06-07 13:38:10|4230.46|4230.06|4230.46|4230.06|4230.71|4230.31|4230.46|4230.06|354
1623073100000|2021-06-07 13:38:20|4230.71|4230.31|4230.46|4230.06|4230.71|4230.31|4230.21|4229.81|433
1623073110000|2021-06-07 13:38:30|4230.21|4229.81|4230.21|4229.81|4230.21|4229.81|4229.96|4229.56|417
1623073120000|2021-06-07 13:38:40|4230.46|4230.06|4230.46|4230.06|4230.71|4230.31|4230.46|4230.06|467
1623073130000|2021-06-07 13:38:50|4230.71|4230.31|4229.96|4229.56|4230.71|4230.31|4229.96|4229.56|340
1623073140000|2021-06-07 13:39:00|4229.71|4229.31|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|655
1623073150000|2021-06-07 13:39:10|4229.46|4229.06|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|498
1623073160000|2021-06-07 13:39:20|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|334
1623073170000|2021-06-07 13:39:30|4229.58|4229.18|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|328
1623073180000|2021-06-07 13:39:40|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|910
1623073190000|2021-06-07 13:39:50|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|287
1623073200000|2021-06-07 13:40:00|4229.46|4229.06|4229.71|4229.31|4229.96|4229.56|4229.46|4229.06|872
1623073210000|2021-06-07 13:40:10|4229.96|4229.56|4229.21|4228.81|4229.96|4229.56|4229.21|4228.81|502
1623073220000|2021-06-07 13:40:20|4228.46|4228.06|4228.71|4228.31|4228.71|4228.31|4228.21|4227.81|1360
1623073230000|2021-06-07 13:40:30|4228.96|4228.56|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|1019
1623073240000|2021-06-07 13:40:40|4229.21|4228.81|4229.96|4229.56|4229.96|4229.56|4228.96|4228.56|997
1623073250000|2021-06-07 13:40:50|4229.71|4229.31|4229.71|4229.31|4229.83|4229.43|4229.46|4229.06|310
1623073260000|2021-06-07 13:41:00|4229.96|4229.56|4230.46|4230.06|4230.46|4230.06|4229.71|4229.31|561
1623073270000|2021-06-07 13:41:10|4230.71|4230.31|4230.96|4230.56|4230.96|4230.56|4230.71|4230.31|622
1623073280000|2021-06-07 13:41:20|4231.21|4230.81|4230.96|4230.56|4231.21|4230.81|4230.58|4230.18|395
1623073290000|2021-06-07 13:41:30|4230.83|4230.43|4230.96|4230.56|4230.96|4230.56|4230.71|4230.31|438
1623073300000|2021-06-07 13:41:40|4230.71|4230.31|4230.46|4230.06|4230.71|4230.31|4230.21|4229.81|351
1623073310000|2021-06-07 13:41:50|4230.33|4229.93|4230.21|4229.81|4230.46|4230.06|4230.21|4229.81|622
1623073320000|2021-06-07 13:42:00|4230.46|4230.06|4229.96|4229.56|4230.71|4230.31|4229.96|4229.56|596
1623073330000|2021-06-07 13:42:10|4229.83|4229.43|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|466
1623073340000|2021-06-07 13:42:20|4229.83|4229.43|4229.46|4229.06|4229.83|4229.43|4229.21|4228.81|604
1623073350000|2021-06-07 13:42:30|4229.58|4229.18|4229.21|4228.81|4229.96|4229.56|4229.21|4228.81|363
1623073360000|2021-06-07 13:42:40|4229.46|4229.06|4229.46|4229.06|4229.58|4229.18|4229.46|4229.06|251
1623073370000|2021-06-07 13:42:50|4229.71|4229.31|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|332
1623073380000|2021-06-07 13:43:00|4229.58|4229.18|4229.58|4229.18|4229.96|4229.56|4229.46|4229.06|649
1623073390000|2021-06-07 13:43:10|4229.46|4229.06|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|469
1623073400000|2021-06-07 13:43:20|4229.21|4228.81|4229.21|4228.81|4229.46|4229.06|4229.21|4228.81|288
1623073410000|2021-06-07 13:43:30|4229.46|4229.06|4229.96|4229.56|4229.96|4229.56|4229.21|4228.81|329
1623073420000|2021-06-07 13:43:40|4230.21|4229.81|4230.46|4230.06|4230.46|4230.06|4230.21|4229.81|396
1623073430000|2021-06-07 13:43:50|4230.21|4229.81|4230.21|4229.81|4230.46|4230.06|4229.96|4229.56|355
1623073440000|2021-06-07 13:44:00|4230.08|4229.68|4229.46|4229.06|4230.08|4229.68|4229.46|4229.06|308
1623073450000|2021-06-07 13:44:10|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|207
1623073460000|2021-06-07 13:44:20|4229.71|4229.31|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|363
1623073470000|2021-06-07 13:44:30|4229.83|4229.43|4229.96|4229.56|4230.21|4229.81|4229.71|4229.31|506
1623073480000|2021-06-07 13:44:40|4229.83|4229.43|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|255
1623073490000|2021-06-07 13:44:50|||||||||30
1623073500000|2021-06-07 13:45:00|4229.46|4229.06|4229.71|4229.31|4229.96|4229.56|4229.46|4229.06|498
1623073510000|2021-06-07 13:45:10|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|460
1623073520000|2021-06-07 13:45:20|4229.58|4229.18|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|241
1623073530000|2021-06-07 13:45:30|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|207
1623073540000|2021-06-07 13:45:40|4229.96|4229.56|4229.21|4228.81|4229.96|4229.56|4229.21|4228.81|543
1623073550000|2021-06-07 13:45:50|4229.33|4228.93|4229.21|4228.81|4229.33|4228.93|4228.96|4228.56|657
1623073560000|2021-06-07 13:46:00|4229.33|4228.93|4229.21|4228.81|4229.46|4229.06|4229.21|4228.81|304
1623073570000|2021-06-07 13:46:10|4229.33|4228.93|4229.96|4229.56|4229.96|4229.56|4229.33|4228.93|277
1623073580000|2021-06-07 13:46:20|4229.71|4229.31|4229.96|4229.56|4229.96|4229.56|4229.71|4229.31|236
1623073590000|2021-06-07 13:46:30|4230.21|4229.81|4229.96|4229.56|4230.46|4230.06|4229.96|4229.56|486
1623073600000|2021-06-07 13:46:40|4230.08|4229.68|4229.46|4229.06|4230.08|4229.68|4229.33|4228.93|495
1623073610000|2021-06-07 13:46:50|4229.21|4228.81|4229.21|4228.81|4229.21|4228.81|4228.96|4228.56|235
1623073620000|2021-06-07 13:47:00|4228.96|4228.56|4229.21|4228.81|4229.46|4229.06|4228.96|4228.56|366
1623073630000|2021-06-07 13:47:10|4228.96|4228.56|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|358
1623073640000|2021-06-07 13:47:20|4229.21|4228.81|4229.21|4228.81|4229.21|4228.81|4228.96|4228.56|433
1623073650000|2021-06-07 13:47:30|4229.46|4229.06|4229.46|4229.06|4229.96|4229.56|4229.21|4228.81|394
1623073660000|2021-06-07 13:47:40|||||||||203
1623073670000|2021-06-07 13:47:50|4229.21|4228.81|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|91
1623073680000|2021-06-07 13:48:00|4228.71|4228.31|4228.46|4228.06|4228.71|4228.31|4228.46|4228.06|429
1623073690000|2021-06-07 13:48:10|4228.71|4228.31|4228.96|4228.56|4229.21|4228.81|4228.71|4228.31|515
1623073700000|2021-06-07 13:48:20|4229.21|4228.81|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|311
1623073710000|2021-06-07 13:48:30|4229.08|4228.68|4229.21|4228.81|4229.21|4228.81|4228.96|4228.56|174
1623073720000|2021-06-07 13:48:40|4229.33|4228.93|4229.46|4229.06|4229.46|4229.06|4229.33|4228.93|258
1623073730000|2021-06-07 13:48:50|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|769
1623073740000|2021-06-07 13:49:00|4229.33|4228.93|4228.58|4228.18|4229.46|4229.06|4228.58|4228.18|464
1623073750000|2021-06-07 13:49:10|4228.46|4228.06|4229.21|4228.81|4229.21|4228.81|4228.46|4228.06|433
1623073760000|2021-06-07 13:49:20|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|171
1623073770000|2021-06-07 13:49:30|4229.21|4228.81|4229.46|4229.06|4229.46|4229.06|4229.21|4228.81|154
1623073780000|2021-06-07 13:49:40|4229.71|4229.31|4230.21|4229.81|4230.21|4229.81|4229.71|4229.31|645
1623073790000|2021-06-07 13:49:50|4230.08|4229.68|4229.96|4229.56|4230.46|4230.06|4229.71|4229.31|516
1623073800000|2021-06-07 13:50:00|4230.21|4229.81|4229.96|4229.56|4230.21|4229.81|4229.71|4229.31|311
1623073810000|2021-06-07 13:50:10|4230.21|4229.81|4230.21|4229.81|4230.46|4230.06|4229.96|4229.56|414
1623073820000|2021-06-07 13:50:20|4229.96|4229.56|4229.21|4228.81|4229.96|4229.56|4229.21|4228.81|1758
1623073830000|2021-06-07 13:50:30|4228.96|4228.56|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|578
1623073840000|2021-06-07 13:50:40|4229.21|4228.81|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|236
1623073850000|2021-06-07 13:50:50|4228.71|4228.31|4228.71|4228.31|4228.71|4228.31|4228.71|4228.31|149
1623073860000|2021-06-07 13:51:00|4228.58|4228.18|4228.71|4228.31|4228.83|4228.43|4228.46|4228.06|407
1623073870000|2021-06-07 13:51:10|4228.46|4228.06|4228.21|4227.81|4228.46|4228.06|4227.96|4227.56|707
1623073880000|2021-06-07 13:51:20|4227.71|4227.31|4227.71|4227.31|4227.96|4227.56|4227.71|4227.31|829
1623073890000|2021-06-07 13:51:30|4227.46|4227.06|4227.46|4227.06|4227.46|4227.06|4227.46|4227.06|316
1623073900000|2021-06-07 13:51:40|4227.71|4227.31|4227.71|4227.31|4227.71|4227.31|4227.46|4227.06|512
1623073910000|2021-06-07 13:51:50|||||||||278
1623073920000|2021-06-07 13:52:00|4227.96|4227.56|4227.96|4227.56|4227.96|4227.56|4227.71|4227.31|391
1623073930000|2021-06-07 13:52:10|4227.71|4227.31|4226.21|4225.81|4227.71|4227.31|4225.96|4225.56|4464
1623073940000|2021-06-07 13:52:20|4225.96|4225.56|4226.46|4226.06|4226.46|4226.06|4225.96|4225.56|1301
1623073950000|2021-06-07 13:52:30|4226.71|4226.31|4225.96|4225.56|4226.71|4226.31|4225.96|4225.56|490
1623073960000|2021-06-07 13:52:40|4226.21|4225.81|4225.96|4225.56|4226.21|4225.81|4225.96|4225.56|298
1623073970000|2021-06-07 13:52:50|4225.83|4225.43|4225.21|4224.81|4225.83|4225.43|4225.21|4224.81|911
1623073980000|2021-06-07 13:53:00|4225.46|4225.06|4224.71|4224.31|4225.46|4225.06|4224.71|4224.31|1021
1623073990000|2021-06-07 13:53:10|4224.46|4224.06|4224.46|4224.06|4224.71|4224.31|4224.21|4223.81|873
1623074000000|2021-06-07 13:53:20|4224.71|4224.31|4224.46|4224.06|4224.71|4224.31|4224.46|4224.06|642
1623074010000|2021-06-07 13:53:30|4224.21|4223.81|4224.96|4224.56|4224.96|4224.56|4224.21|4223.81|983
1623074020000|2021-06-07 13:53:40|4224.83|4224.43|4224.71|4224.31|4224.83|4224.43|4224.46|4224.06|670
1623074030000|2021-06-07 13:53:50|4224.96|4224.56|4224.71|4224.31|4224.96|4224.56|4224.71|4224.31|318
1623074040000|2021-06-07 13:54:00|4224.96|4224.56|4224.96|4224.56|4224.96|4224.56|4224.71|4224.31|628
1623074050000|2021-06-07 13:54:10|4224.71|4224.31|4224.46|4224.06|4224.83|4224.43|4224.46|4224.06|394
1623074060000|2021-06-07 13:54:20|4224.71|4224.31|4224.21|4223.81|4224.71|4224.31|4223.96|4223.56|1556
1623074070000|2021-06-07 13:54:30|4224.33|4223.93|4224.71|4224.31|4224.71|4224.31|4224.21|4223.81|585
1623074080000|2021-06-07 13:54:40|4224.46|4224.06|4224.71|4224.31|4224.71|4224.31|4224.46|4224.06|357
1623074090000|2021-06-07 13:54:50|4224.96|4224.56|4225.21|4224.81|4225.21|4224.81|4224.96|4224.56|551
1623074100000|2021-06-07 13:55:00|4225.46|4225.06|4225.71|4225.31|4225.71|4225.31|4225.21|4224.81|1502
1623074110000|2021-06-07 13:55:10|4225.46|4225.06|4225.71|4225.31|4225.71|4225.31|4225.46|4225.06|796
1623074120000|2021-06-07 13:55:20|4225.96|4225.56|4226.46|4226.06|4226.46|4226.06|4225.96|4225.56|712
1623074130000|2021-06-07 13:55:30|4226.21|4225.81|4226.46|4226.06|4226.46|4226.06|4226.21|4225.81|647
1623074140000|2021-06-07 13:55:40|4226.21|4225.81|4226.46|4226.06|4226.71|4226.31|4226.21|4225.81|514
1623074150000|2021-06-07 13:55:50|4226.58|4226.18|4226.71|4226.31|4226.71|4226.31|4226.46|4226.06|427
1623074160000|2021-06-07 13:56:00|4226.46|4226.06|4226.46|4226.06|4226.46|4226.06|4226.33|4225.93|314
1623074170000|2021-06-07 13:56:10|4226.58|4226.18|4226.71|4226.31|4226.71|4226.31|4226.58|4226.18|291
1623074180000|2021-06-07 13:56:20|4226.96|4226.56|4226.96|4226.56|4226.96|4226.56|4226.71|4226.31|420
1623074190000|2021-06-07 13:56:30|4226.71|4226.31|4226.96|4226.56|4227.21|4226.81|4226.71|4226.31|692
1623074200000|2021-06-07 13:56:40|4226.71|4226.31|4226.83|4226.43|4226.96|4226.56|4226.58|4226.18|426
1623074210000|2021-06-07 13:56:50|4226.96|4226.56|4226.96|4226.56|4227.21|4226.81|4226.71|4226.31|395
1623074220000|2021-06-07 13:57:00|4226.71|4226.31|4226.71|4226.31|4226.96|4226.56|4226.71|4226.31|319
1623074230000|2021-06-07 13:57:10|4226.96|4226.56|4226.96|4226.56|4226.96|4226.56|4226.71|4226.31|239
1623074240000|2021-06-07 13:57:20|4227.08|4226.68|4227.21|4226.81|4227.21|4226.81|4226.96|4226.56|541
1623074250000|2021-06-07 13:57:30|||||||||26
1623074260000|2021-06-07 13:57:40|4227.46|4227.06|4227.21|4226.81|4227.46|4227.06|4227.21|4226.81|415
1623074270000|2021-06-07 13:57:50|||||||||83
1623074280000|2021-06-07 13:58:00|4226.96|4226.56|4226.96|4226.56|4227.21|4226.81|4226.71|4226.31|701
1623074290000|2021-06-07 13:58:10|4226.83|4226.43|4226.46|4226.06|4226.96|4226.56|4226.46|4226.06|460
1623074300000|2021-06-07 13:58:20|4226.71|4226.31|4226.71|4226.31|4226.71|4226.31|4226.71|4226.31|79
1623074310000|2021-06-07 13:58:30|4226.46|4226.06|4226.46|4226.06|4226.71|4226.31|4226.46|4226.06|672
1623074320000|2021-06-07 13:58:40|||||||||599
1623074330000|2021-06-07 13:58:50|4226.71|4226.31|4226.71|4226.31|4226.71|4226.31|4226.71|4226.31|285
1623074340000|2021-06-07 13:59:00|4226.96|4226.56|4226.96|4226.56|4226.96|4226.56|4226.71|4226.31|592
1623074350000|2021-06-07 13:59:10|4227.21|4226.81|4227.21|4226.81|4227.46|4227.06|4226.96|4226.56|383
1623074360000|2021-06-07 13:59:20|4226.96|4226.56|4227.21|4226.81|4227.21|4226.81|4226.96|4226.56|353
1623074370000|2021-06-07 13:59:30|4226.96|4226.56|4226.71|4226.31|4226.96|4226.56|4226.71|4226.31|380
1623074380000|2021-06-07 13:59:40|4226.83|4226.43|4226.46|4226.06|4226.83|4226.43|4226.46|4226.06|179
1623074390000|2021-06-07 13:59:50|4226.33|4225.93|4226.46|4226.06|4226.46|4226.06|4226.33|4225.93|509
1623074400000|2021-06-07 14:00:00|4226.71|4226.31|4226.21|4225.81|4226.71|4226.31|4226.21|4225.81|1117
1623074410000|2021-06-07 14:00:10|4225.96|4225.56|4225.46|4225.06|4225.96|4225.56|4225.21|4224.81|989
1623074420000|2021-06-07 14:00:20|4225.71|4225.31|4225.96|4225.56|4226.21|4225.81|4225.71|4225.31|359
1623074430000|2021-06-07 14:00:30|4225.71|4225.31|4225.46|4225.06|4225.71|4225.31|4225.46|4225.06|471
1623074440000|2021-06-07 14:00:40|4225.21|4224.81|4224.46|4224.06|4225.21|4224.81|4224.46|4224.06|615
1623074450000|2021-06-07 14:00:50|4224.21|4223.81|4224.46|4224.06|4224.46|4224.06|4223.96|4223.56|867
1623074460000|2021-06-07 14:01:00|4224.21|4223.81|4224.21|4223.81|4224.46|4224.06|4223.96|4223.56|855
1623074470000|2021-06-07 14:01:10|4224.46|4224.06|4224.21|4223.81|4224.46|4224.06|4224.21|4223.81|727
1623074480000|2021-06-07 14:01:20|4223.96|4223.56|4223.46|4223.06|4223.96|4223.56|4223.46|4223.06|678
1623074490000|2021-06-07 14:01:30|4223.21|4222.81|4222.96|4222.56|4223.21|4222.81|4222.96|4222.56|1230
1623074500000|2021-06-07 14:01:40|4223.21|4222.81|4223.71|4223.31|4223.71|4223.31|4223.21|4222.81|1046
1623074510000|2021-06-07 14:01:50|4223.46|4223.06|4223.21|4222.81|4223.71|4223.31|4222.96|4222.56|492
1623074520000|2021-06-07 14:02:00|4222.71|4222.31|4223.21|4222.81|4223.21|4222.81|4222.71|4222.31|1203
1623074530000|2021-06-07 14:02:10|4222.96|4222.56|4222.71|4222.31|4222.96|4222.56|4221.96|4221.56|1811
1623074540000|2021-06-07 14:02:20|4222.46|4222.06|4222.96|4222.56|4223.21|4222.81|4222.46|4222.06|620
1623074550000|2021-06-07 14:02:30|4222.71|4222.31|4222.71|4222.31|4223.08|4222.68|4222.71|4222.31|572
1623074560000|2021-06-07 14:02:40|4222.96|4222.56|4223.21|4222.81|4223.46|4223.06|4222.96|4222.56|305
1623074570000|2021-06-07 14:02:50|4223.71|4223.31|4223.71|4223.31|4223.71|4223.31|4223.46|4223.06|680
1623074580000|2021-06-07 14:03:00|4223.96|4223.56|4224.21|4223.81|4224.46|4224.06|4223.71|4223.31|1095
1623074590000|2021-06-07 14:03:10|4224.33|4223.93|4223.96|4223.56|4224.33|4223.93|4223.71|4223.31|613
1623074600000|2021-06-07 14:03:20|4224.21|4223.81|4224.46|4224.06|4224.46|4224.06|4223.96|4223.56|499
1623074610000|2021-06-07 14:03:30|4224.21|4223.81|4224.21|4223.81|4224.46|4224.06|4224.21|4223.81|329
1623074620000|2021-06-07 14:03:40|4224.08|4223.68|4223.46|4223.06|4224.21|4223.81|4223.46|4223.06|322
1623074630000|2021-06-07 14:03:50|4223.71|4223.31|4224.08|4223.68|4224.21|4223.81|4223.71|4223.31|394
1623074640000|2021-06-07 14:04:00|4223.96|4223.56|4223.71|4223.31|4224.21|4223.81|4223.71|4223.31|503
1623074650000|2021-06-07 14:04:10|4223.83|4223.43|4223.46|4223.06|4223.96|4223.56|4223.46|4223.06|232
1623074660000|2021-06-07 14:04:20|4223.71|4223.31|4223.96|4223.56|4224.33|4223.93|4223.71|4223.31|763
1623074670000|2021-06-07 14:04:30|4224.21|4223.81|4223.96|4223.56|4224.21|4223.81|4223.96|4223.56|131
1623074680000|2021-06-07 14:04:40|4223.71|4223.31|4223.21|4222.81|4223.71|4223.31|4223.21|4222.81|380
1623074690000|2021-06-07 14:04:50|4222.96|4222.56|4222.71|4222.31|4222.96|4222.56|4222.71|4222.31|384
1623074700000|2021-06-07 14:05:00|4222.46|4222.06|4222.71|4222.31|4222.96|4222.56|4222.33|4221.93|638
1623074710000|2021-06-07 14:05:10|4222.96|4222.56|4222.71|4222.31|4222.96|4222.56|4222.46|4222.06|423
1623074720000|2021-06-07 14:05:20|4222.83|4222.43|4223.21|4222.81|4223.21|4222.81|4222.83|4222.43|339
1623074730000|2021-06-07 14:05:30|4223.46|4223.06|4224.08|4223.68|4224.08|4223.68|4223.33|4222.93|510
1623074740000|2021-06-07 14:05:40|4223.96|4223.56|4224.21|4223.81|4224.21|4223.81|4223.96|4223.56|345
1623074750000|2021-06-07 14:05:50|4223.96|4223.56|4223.71|4223.31|4223.96|4223.56|4223.46|4223.06|342
1623074760000|2021-06-07 14:06:00|4223.96|4223.56|4223.96|4223.56|4224.46|4224.06|4223.96|4223.56|452
1623074770000|2021-06-07 14:06:10|4224.08|4223.68|4224.08|4223.68|4224.46|4224.06|4223.96|4223.56|325
1623074780000|2021-06-07 14:06:20|4224.21|4223.81|4224.21|4223.81|4224.33|4223.93|4224.21|4223.81|174
1623074790000|2021-06-07 14:06:30|4224.46|4224.06|4223.96|4223.56|4224.46|4224.06|4223.96|4223.56|486
1623074800000|2021-06-07 14:06:40|||||||||694
1623074810000|2021-06-07 14:06:50|4224.08|4223.68|4224.46|4224.06|4224.58|4224.18|4224.08|4223.68|387
1623074820000|2021-06-07 14:07:00|4224.21|4223.81|4224.96|4224.56|4224.96|4224.56|4224.21|4223.81|885
1623074830000|2021-06-07 14:07:10|4224.71|4224.31|4224.71|4224.31|4224.96|4224.56|4224.71|4224.31|166
1623074840000|2021-06-07 14:07:20|4224.58|4224.18|4224.21|4223.81|4224.58|4224.18|4224.21|4223.81|357
1623074850000|2021-06-07 14:07:30|4224.33|4223.93|4223.96|4223.56|4224.46|4224.06|4223.96|4223.56|254
1623074860000|2021-06-07 14:07:40|4223.83|4223.43|4223.71|4223.31|4223.83|4223.43|4223.46|4223.06|1153
1623074870000|2021-06-07 14:07:50|4223.96|4223.56|4223.96|4223.56|4224.21|4223.81|4223.96|4223.56|462
1623074880000|2021-06-07 14:08:00|4223.71|4223.31|4224.21|4223.81|4224.21|4223.81|4223.46|4223.06|539
1623074890000|2021-06-07 14:08:10|4223.96|4223.56|4223.71|4223.31|4224.21|4223.81|4223.71|4223.31|238
1623074900000|2021-06-07 14:08:20|4223.46|4223.06|4223.71|4223.31|4223.71|4223.31|4223.46|4223.06|184
1623074910000|2021-06-07 14:08:30|4223.46|4223.06|4223.71|4223.31|4223.71|4223.31|4223.46|4223.06|215
1623074920000|2021-06-07 14:08:40|4223.46|4223.06|4223.46|4223.06|4223.71|4223.31|4223.21|4222.81|615
1623074930000|2021-06-07 14:08:50|4223.33|4222.93|4223.21|4222.81|4223.46|4223.06|4223.08|4222.68|281
1623074940000|2021-06-07 14:09:00|4222.96|4222.56|4222.71|4222.31|4223.21|4222.81|4222.71|4222.31|510
1623074950000|2021-06-07 14:09:10|4222.96|4222.56|4223.21|4222.81|4223.33|4222.93|4222.71|4222.31|417
1623074960000|2021-06-07 14:09:20|4223.08|4222.68|4222.71|4222.31|4223.08|4222.68|4222.71|4222.31|490
1623074970000|2021-06-07 14:09:30|4222.96|4222.56|4222.96|4222.56|4222.96|4222.56|4222.71|4222.31|431
1623074980000|2021-06-07 14:09:40|4223.08|4222.68|4223.46|4223.06|4223.46|4223.06|4222.96|4222.56|300
1623074990000|2021-06-07 14:09:50|4223.21|4222.81|4222.96|4222.56|4223.21|4222.81|4222.96|4222.56|472
1623075000000|2021-06-07 14:10:00|4223.04|4222.64|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|287
1623075010000|2021-06-07 14:10:10|4223.16|4222.76|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|153
1623075020000|2021-06-07 14:10:20|4223.29|4222.89|4223.79|4223.39|4223.79|4223.39|4223.29|4222.89|319
1623075030000|2021-06-07 14:10:30|4224.04|4223.64|4223.79|4223.39|4224.04|4223.64|4223.79|4223.39|270
1623075040000|2021-06-07 14:10:40|4224.04|4223.64|4224.29|4223.89|4224.29|4223.89|4223.79|4223.39|339
1623075050000|2021-06-07 14:10:50|4224.04|4223.64|4223.54|4223.14|4224.04|4223.64|4223.54|4223.14|357
1623075060000|2021-06-07 14:11:00|4223.41|4223.01|4223.04|4222.64|4223.41|4223.01|4222.79|4222.39|876
1623075070000|2021-06-07 14:11:10|4222.79|4222.39|4223.29|4222.89|4223.29|4222.89|4222.79|4222.39|423
1623075080000|2021-06-07 14:11:20|4223.04|4222.64|4222.79|4222.39|4223.04|4222.64|4222.54|4222.14|411
1623075090000|2021-06-07 14:11:30|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|287
1623075100000|2021-06-07 14:11:40|4222.29|4221.89|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|281
1623075110000|2021-06-07 14:11:50|4222.04|4221.64|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|359
1623075120000|2021-06-07 14:12:00|4222.04|4221.64|4221.79|4221.39|4222.29|4221.89|4221.54|4221.14|3049
1623075130000|2021-06-07 14:12:10|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|421
1623075140000|2021-06-07 14:12:20|4221.54|4221.14|4222.04|4221.64|4222.29|4221.89|4221.54|4221.14|505
1623075150000|2021-06-07 14:12:30|4222.29|4221.89|4222.79|4222.39|4222.79|4222.39|4222.29|4221.89|953
1623075160000|2021-06-07 14:12:40|4222.54|4222.14|4223.04|4222.64|4223.29|4222.89|4222.54|4222.14|807
1623075170000|2021-06-07 14:12:50|4223.16|4222.76|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|450
1623075180000|2021-06-07 14:13:00|4222.79|4222.39|4222.29|4221.89|4222.79|4222.39|4222.04|4221.64|373
1623075190000|2021-06-07 14:13:10|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|448
1623075200000|2021-06-07 14:13:20|4222.41|4222.01|4222.04|4221.64|4222.54|4222.14|4222.04|4221.64|333
1623075210000|2021-06-07 14:13:30|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|309
1623075220000|2021-06-07 14:13:40|4222.16|4221.76|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|260
1623075230000|2021-06-07 14:13:50|4222.16|4221.76|4222.41|4222.01|4222.54|4222.14|4222.04|4221.64|276
1623075240000|2021-06-07 14:14:00|4222.54|4222.14|4222.54|4222.14|4222.79|4222.39|4222.29|4221.89|649
1623075250000|2021-06-07 14:14:10|4222.41|4222.01|4222.29|4221.89|4222.41|4222.01|4222.29|4221.89|213
1623075260000|2021-06-07 14:14:20|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4221.91|4221.51|273
1623075270000|2021-06-07 14:14:30|4222.04|4221.64|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|193
1623075280000|2021-06-07 14:14:40|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|187
1623075290000|2021-06-07 14:14:50|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|215
1623075300000|2021-06-07 14:15:00|4221.79|4221.39|4221.79|4221.39|4222.04|4221.64|4221.54|4221.14|636
1623075310000|2021-06-07 14:15:10|4221.54|4221.14|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|884
1623075320000|2021-06-07 14:15:20|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|675
1623075330000|2021-06-07 14:15:30|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|298
1623075340000|2021-06-07 14:15:40|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|529
1623075350000|2021-06-07 14:15:50|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|830
1623075360000|2021-06-07 14:16:00|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|869
1623075370000|2021-06-07 14:16:10|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|1683
1623075380000|2021-06-07 14:16:20|4220.54|4220.14|4220.79|4220.39|4221.04|4220.64|4220.54|4220.14|988
1623075390000|2021-06-07 14:16:30|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|204
1623075400000|2021-06-07 14:16:40|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|536
1623075410000|2021-06-07 14:16:50|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|402
1623075420000|2021-06-07 14:17:00|4221.66|4221.26|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|2420
1623075430000|2021-06-07 14:17:10|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|391
1623075440000|2021-06-07 14:17:20|4220.79|4220.39|4220.66|4220.26|4220.79|4220.39|4220.04|4219.64|1652
1623075450000|2021-06-07 14:17:30|4220.54|4220.14|4221.04|4220.64|4221.04|4220.64|4220.54|4220.14|350
1623075460000|2021-06-07 14:17:40|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|296
1623075470000|2021-06-07 14:17:50|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|222
1623075480000|2021-06-07 14:18:00|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.04|4220.64|501
1623075490000|2021-06-07 14:18:10|4221.54|4221.14|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|219
1623075500000|2021-06-07 14:18:20|4221.04|4220.64|4220.54|4220.14|4221.04|4220.64|4220.54|4220.14|223
1623075510000|2021-06-07 14:18:30|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|242
1623075520000|2021-06-07 14:18:40|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|140
1623075530000|2021-06-07 14:18:50|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|206
1623075540000|2021-06-07 14:19:00|4220.91|4220.51|4220.54|4220.14|4220.91|4220.51|4220.54|4220.14|380
1623075550000|2021-06-07 14:19:10|4220.29|4219.89|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|435
1623075560000|2021-06-07 14:19:20|4219.79|4219.39|4220.29|4219.89|4220.29|4219.89|4219.79|4219.39|807
1623075570000|2021-06-07 14:19:30|4220.04|4219.64|4219.79|4219.39|4220.29|4219.89|4219.79|4219.39|259
1623075580000|2021-06-07 14:19:40|4219.54|4219.14|4219.79|4219.39|4220.04|4219.64|4219.54|4219.14|1136
1623075590000|2021-06-07 14:19:50|4219.91|4219.51|4219.79|4219.39|4220.04|4219.64|4219.54|4219.14|368
1623075600000|2021-06-07 14:20:00|4219.54|4219.14|4220.04|4219.64|4220.04|4219.64|4219.54|4219.14|1217
1623075610000|2021-06-07 14:20:10|4219.79|4219.39|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|401
1623075620000|2021-06-07 14:20:20|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|320
1623075630000|2021-06-07 14:20:30|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|386
1623075640000|2021-06-07 14:20:40|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|198
1623075650000|2021-06-07 14:20:50|||||||||16
1623075660000|2021-06-07 14:21:00|4220.54|4220.14|4221.54|4221.14|4221.54|4221.14|4220.54|4220.14|750
1623075670000|2021-06-07 14:21:10|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|473
1623075680000|2021-06-07 14:21:20|4221.79|4221.39|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|495
1623075690000|2021-06-07 14:21:30|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|430
1623075700000|2021-06-07 14:21:40|4221.41|4221.01|4222.04|4221.64|4222.04|4221.64|4221.41|4221.01|655
1623075710000|2021-06-07 14:21:50|4221.79|4221.39|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|451
1623075720000|2021-06-07 14:22:00|4222.29|4221.89|4221.79|4221.39|4222.29|4221.89|4221.79|4221.39|547
1623075730000|2021-06-07 14:22:10|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|525
1623075740000|2021-06-07 14:22:20|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.54|4221.14|628
1623075750000|2021-06-07 14:22:30|4221.54|4221.14|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|349
1623075760000|2021-06-07 14:22:40|4221.91|4221.51|4222.29|4221.89|4222.29|4221.89|4221.79|4221.39|320
1623075770000|2021-06-07 14:22:50|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|446
1623075780000|2021-06-07 14:23:00|4222.79|4222.39|4222.04|4221.64|4222.79|4222.39|4222.04|4221.64|573
1623075790000|2021-06-07 14:23:10|||||||||142
1623075800000|2021-06-07 14:23:20|4221.79|4221.39|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|395
1623075810000|2021-06-07 14:23:30|4221.79|4221.39|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|177
1623075820000|2021-06-07 14:23:40|4221.91|4221.51|4222.54|4222.14|4222.54|4222.14|4221.91|4221.51|224
1623075830000|2021-06-07 14:23:50|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|137
1623075840000|2021-06-07 14:24:00|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.54|4221.14|306
1623075850000|2021-06-07 14:24:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|289
1623075860000|2021-06-07 14:24:20|||||||||49
1623075870000|2021-06-07 14:24:30|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|323
1623075880000|2021-06-07 14:24:40|4221.54|4221.14|4221.66|4221.26|4221.79|4221.39|4221.54|4221.14|318
1623075890000|2021-06-07 14:24:50|4221.54|4221.14|4222.29|4221.89|4222.29|4221.89|4221.54|4221.14|263
1623075900000|2021-06-07 14:25:00|4222.04|4221.64|4222.54|4222.14|4222.79|4222.39|4222.04|4221.64|734
1623075910000|2021-06-07 14:25:10|4222.79|4222.39|4222.79|4222.39|4222.79|4222.39|4222.54|4222.14|686
1623075920000|2021-06-07 14:25:20|4222.91|4222.51|4223.04|4222.64|4223.04|4222.64|4222.79|4222.39|522
1623075930000|2021-06-07 14:25:30|4222.91|4222.51|4222.54|4222.14|4222.91|4222.51|4222.54|4222.14|253
1623075940000|2021-06-07 14:25:40|4222.66|4222.26|4222.54|4222.14|4222.91|4222.51|4222.54|4222.14|485
1623075950000|2021-06-07 14:25:50|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|108
1623075960000|2021-06-07 14:26:00|4222.04|4221.64|4222.54|4222.14|4222.54|4222.14|4222.04|4221.64|374
1623075970000|2021-06-07 14:26:10|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|333
1623075980000|2021-06-07 14:26:20|4221.79|4221.39|4222.29|4221.89|4222.29|4221.89|4221.79|4221.39|243
1623075990000|2021-06-07 14:26:30|4222.41|4222.01|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|143
1623076000000|2021-06-07 14:26:40|4222.41|4222.01|4222.04|4221.64|4222.41|4222.01|4222.04|4221.64|234
1623076010000|2021-06-07 14:26:50|||||||||74
1623076020000|2021-06-07 14:27:00|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|229
1623076030000|2021-06-07 14:27:10|4222.16|4221.76|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|110
1623076040000|2021-06-07 14:27:20|4222.29|4221.89|4221.79|4221.39|4222.29|4221.89|4221.79|4221.39|174
1623076050000|2021-06-07 14:27:30|4221.54|4221.14|4221.29|4220.89|4221.54|4221.14|4221.04|4220.64|459
1623076060000|2021-06-07 14:27:40|4221.54|4221.14|4221.79|4221.39|4222.04|4221.64|4221.29|4220.89|293
1623076070000|2021-06-07 14:27:50|4221.91|4221.51|4221.54|4221.14|4222.04|4221.64|4221.54|4221.14|193
1623076080000|2021-06-07 14:28:00|4221.29|4220.89|4221.79|4221.39|4221.79|4221.39|4221.29|4220.89|234
1623076090000|2021-06-07 14:28:10|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.54|4221.14|222
1623076100000|2021-06-07 14:28:20|4221.54|4221.14|4221.29|4220.89|4221.79|4221.39|4221.29|4220.89|399
1623076110000|2021-06-07 14:28:30|4221.16|4220.76|4221.04|4220.64|4221.16|4220.76|4221.04|4220.64|497
1623076120000|2021-06-07 14:28:40|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|237
1623076130000|2021-06-07 14:28:50|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|167
1623076140000|2021-06-07 14:29:00|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|331
1623076150000|2021-06-07 14:29:10|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|152
1623076160000|2021-06-07 14:29:20|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|245
1623076170000|2021-06-07 14:29:30|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|278
1623076180000|2021-06-07 14:29:40|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|166
1623076190000|2021-06-07 14:29:50|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|172
1623076200000|2021-06-07 14:30:00|4221.04|4220.64|4221.04|4220.64|4221.29|4220.89|4220.79|4220.39|431
1623076210000|2021-06-07 14:30:10|4220.79|4220.39|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|181
1623076220000|2021-06-07 14:30:20|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|790
1623076230000|2021-06-07 14:30:30|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|264
1623076240000|2021-06-07 14:30:40|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|68
1623076250000|2021-06-07 14:30:50|4220.04|4219.64|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|244
1623076260000|2021-06-07 14:31:00|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|884
1623076270000|2021-06-07 14:31:10|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|837
1623076280000|2021-06-07 14:31:20|4219.54|4219.14|4219.91|4219.51|4219.91|4219.51|4219.54|4219.14|211
1623076290000|2021-06-07 14:31:30|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|861
1623076300000|2021-06-07 14:31:40|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|360
1623076310000|2021-06-07 14:31:50|4220.29|4219.89|4220.54|4220.14|4220.79|4220.39|4220.04|4219.64|958
1623076320000|2021-06-07 14:32:00|4220.79|4220.39|4221.04|4220.64|4221.29|4220.89|4220.79|4220.39|806
1623076330000|2021-06-07 14:32:10|4220.79|4220.39|4220.54|4220.14|4221.04|4220.64|4220.29|4219.89|556
1623076340000|2021-06-07 14:32:20|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|267
1623076350000|2021-06-07 14:32:30|4220.04|4219.64|4220.29|4219.89|4220.54|4220.14|4220.04|4219.64|294
1623076360000|2021-06-07 14:32:40|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|284
1623076370000|2021-06-07 14:32:50|4220.16|4219.76|4220.41|4220.01|4220.54|4220.14|4220.04|4219.64|322
1623076380000|2021-06-07 14:33:00|4220.54|4220.14|4220.79|4220.39|4221.04|4220.64|4220.29|4219.89|257
1623076390000|2021-06-07 14:33:10|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|105
1623076400000|2021-06-07 14:33:20|4220.79|4220.39|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|254
1623076410000|2021-06-07 14:33:30|4220.91|4220.51|4220.54|4220.14|4221.04|4220.64|4220.54|4220.14|278
1623076420000|2021-06-07 14:33:40|4220.66|4220.26|4220.79|4220.39|4221.04|4220.64|4220.54|4220.14|238
1623076430000|2021-06-07 14:33:50|4220.91|4220.51|4221.04|4220.64|4221.16|4220.76|4220.79|4220.39|296
1623076440000|2021-06-07 14:34:00|4221.16|4220.76|4220.54|4220.14|4221.16|4220.76|4220.54|4220.14|318
1623076450000|2021-06-07 14:34:10|4220.41|4220.01|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|481
1623076460000|2021-06-07 14:34:20|4219.91|4219.51|4220.29|4219.89|4220.29|4219.89|4219.91|4219.51|483
1623076470000|2021-06-07 14:34:30|4220.04|4219.64|4220.04|4219.64|4220.29|4219.89|4219.91|4219.51|466
1623076480000|2021-06-07 14:34:40|4220.29|4219.89|4219.79|4219.39|4220.29|4219.89|4219.79|4219.39|837
1623076490000|2021-06-07 14:34:50|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|384
1623076500000|2021-06-07 14:35:00|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|396
1623076510000|2021-06-07 14:35:10|4219.79|4219.39|4220.29|4219.89|4220.29|4219.89|4219.79|4219.39|483
1623076520000|2021-06-07 14:35:20|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|883
1623076530000|2021-06-07 14:35:30|4219.91|4219.51|4220.29|4219.89|4220.29|4219.89|4219.91|4219.51|384
1623076540000|2021-06-07 14:35:40|||||||||259
1623076550000|2021-06-07 14:35:50|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|100
1623076560000|2021-06-07 14:36:00|4220.41|4220.01|4220.29|4219.89|4220.79|4220.39|4220.29|4219.89|555
1623076570000|2021-06-07 14:36:10|4220.54|4220.14|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|266
1623076580000|2021-06-07 14:36:20|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|354
1623076590000|2021-06-07 14:36:30|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|118
1623076600000|2021-06-07 14:36:40|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|448
1623076610000|2021-06-07 14:36:50|4219.79|4219.39|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|481
1623076620000|2021-06-07 14:37:00|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|44
1623076630000|2021-06-07 14:37:10|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|360
1623076640000|2021-06-07 14:37:20|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|228
1623076650000|2021-06-07 14:37:30|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|405
1623076660000|2021-06-07 14:37:40|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|181
1623076670000|2021-06-07 14:37:50|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|358
1623076680000|2021-06-07 14:38:00|4221.29|4220.89|4221.04|4220.64|4221.54|4221.14|4221.04|4220.64|431
1623076690000|2021-06-07 14:38:10|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|318
1623076700000|2021-06-07 14:38:20|4220.79|4220.39|4221.29|4220.89|4221.29|4220.89|4220.79|4220.39|289
1623076710000|2021-06-07 14:38:30|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|132
1623076720000|2021-06-07 14:38:40|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|393
1623076730000|2021-06-07 14:38:50|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|412
1623076740000|2021-06-07 14:39:00|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|474
1623076750000|2021-06-07 14:39:10|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|94
1623076760000|2021-06-07 14:39:20|||||||||43
1623076770000|2021-06-07 14:39:30|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|260
1623076780000|2021-06-07 14:39:40|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|367
1623076790000|2021-06-07 14:39:50|4219.91|4219.51|4220.16|4219.76|4220.16|4219.76|4219.91|4219.51|142
1623076800000|2021-06-07 14:40:00|4220.29|4219.89|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|814
1623076810000|2021-06-07 14:40:10|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4219.79|4219.39|425
1623076820000|2021-06-07 14:40:20|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.16|4219.76|280
1623076830000|2021-06-07 14:40:30|4220.54|4220.14|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|418
1623076840000|2021-06-07 14:40:40|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|168
1623076850000|2021-06-07 14:40:50|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|417
1623076860000|2021-06-07 14:41:00|4220.29|4219.89|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|297
1623076870000|2021-06-07 14:41:10|4220.54|4220.14|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|174
1623076880000|2021-06-07 14:41:20|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|86
1623076890000|2021-06-07 14:41:30|4220.16|4219.76|4220.54|4220.14|4220.54|4220.14|4220.16|4219.76|220
1623076900000|2021-06-07 14:41:40|4220.29|4219.89|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|116
1623076910000|2021-06-07 14:41:50|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|171
1623076920000|2021-06-07 14:42:00|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|182
1623076930000|2021-06-07 14:42:10|||||||||57
1623076940000|2021-06-07 14:42:20|4220.66|4220.26|4220.29|4219.89|4220.66|4220.26|4220.29|4219.89|285
1623076950000|2021-06-07 14:42:30|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|204
1623076960000|2021-06-07 14:42:40|4220.16|4219.76|4220.29|4219.89|4220.54|4220.14|4220.16|4219.76|295
1623076970000|2021-06-07 14:42:50|4220.41|4220.01|4220.04|4219.64|4220.41|4220.01|4220.04|4219.64|115
1623076980000|2021-06-07 14:43:00|4220.16|4219.76|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|349
1623076990000|2021-06-07 14:43:10|4220.16|4219.76|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|112
1623077000000|2021-06-07 14:43:20|4219.79|4219.39|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|524
1623077010000|2021-06-07 14:43:30|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|547
1623077020000|2021-06-07 14:43:40|||||||||86
1623077030000|2021-06-07 14:43:50|||||||||183
1623077040000|2021-06-07 14:44:00|4219.91|4219.51|4220.29|4219.89|4220.29|4219.89|4219.79|4219.39|426
1623077050000|2021-06-07 14:44:10|4220.16|4219.76|4220.04|4219.64|4220.29|4219.89|4219.91|4219.51|241
1623077060000|2021-06-07 14:44:20|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|81
1623077070000|2021-06-07 14:44:30|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|141
1623077080000|2021-06-07 14:44:40|4220.04|4219.64|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|120
1623077090000|2021-06-07 14:44:50|||||||||33
1623077100000|2021-06-07 14:45:00|4219.79|4219.39|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|1210
1623077110000|2021-06-07 14:45:10|4219.79|4219.39|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|813
1623077120000|2021-06-07 14:45:20|||||||||1737
1623077130000|2021-06-07 14:45:30|||||||||731
1623077140000|2021-06-07 14:45:40|||||||||110
1623077150000|2021-06-07 14:45:50|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|639
1623077160000|2021-06-07 14:46:00|4219.66|4219.26|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|97
1623077170000|2021-06-07 14:46:10|4218.79|4218.39|4220.04|4219.64|4220.04|4219.64|4218.79|4218.39|2283
1623077180000|2021-06-07 14:46:20|4219.79|4219.39|4220.04|4219.64|4220.29|4219.89|4219.79|4219.39|907
1623077190000|2021-06-07 14:46:30|4220.16|4219.76|4220.04|4219.64|4220.29|4219.89|4219.54|4219.14|560
1623077200000|2021-06-07 14:46:40|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4219.79|4219.39|307
1623077210000|2021-06-07 14:46:50|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|413
1623077220000|2021-06-07 14:47:00|4219.91|4219.51|4219.29|4218.89|4219.91|4219.51|4219.29|4218.89|391
1623077230000|2021-06-07 14:47:10|4219.04|4218.64|4219.29|4218.89|4219.41|4219.01|4218.79|4218.39|490
1623077240000|2021-06-07 14:47:20|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|495
1623077250000|2021-06-07 14:47:30|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|606
1623077260000|2021-06-07 14:47:40|4218.79|4218.39|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|254
1623077270000|2021-06-07 14:47:50|4218.54|4218.14|4219.04|4218.64|4219.29|4218.89|4218.54|4218.14|710
1623077280000|2021-06-07 14:48:00|4219.29|4218.89|4218.79|4218.39|4219.29|4218.89|4218.54|4218.14|530
1623077290000|2021-06-07 14:48:10|4218.66|4218.26|4219.04|4218.64|4219.29|4218.89|4218.66|4218.26|410
1623077300000|2021-06-07 14:48:20|4219.16|4218.76|4219.04|4218.64|4219.29|4218.89|4219.04|4218.64|201
1623077310000|2021-06-07 14:48:30|4218.79|4218.39|4219.04|4218.64|4219.04|4218.64|4218.79|4218.39|291
1623077320000|2021-06-07 14:48:40|4218.79|4218.39|4218.41|4218.01|4218.79|4218.39|4218.29|4217.89|426
1623077330000|2021-06-07 14:48:50|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|217
1623077340000|2021-06-07 14:49:00|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|389
1623077350000|2021-06-07 14:49:10|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|165
1623077360000|2021-06-07 14:49:20|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.54|4217.14|936
1623077370000|2021-06-07 14:49:30|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|322
1623077380000|2021-06-07 14:49:40|4218.04|4217.64|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|437
1623077390000|2021-06-07 14:49:50|4218.41|4218.01|4219.04|4218.64|4219.04|4218.64|4218.41|4218.01|421
1623077400000|2021-06-07 14:50:00|4219.29|4218.89|4218.54|4218.14|4219.29|4218.89|4218.54|4218.14|603
1623077410000|2021-06-07 14:50:10|4218.41|4218.01|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|265
1623077420000|2021-06-07 14:50:20|4218.29|4217.89|4218.54|4218.14|4218.79|4218.39|4218.29|4217.89|202
1623077430000|2021-06-07 14:50:30|4218.41|4218.01|4219.04|4218.64|4219.04|4218.64|4218.29|4217.89|142
1623077440000|2021-06-07 14:50:40|4219.16|4218.76|4219.04|4218.64|4219.16|4218.76|4219.04|4218.64|122
1623077450000|2021-06-07 14:50:50|4219.29|4218.89|4219.54|4219.14|4219.54|4219.14|4219.04|4218.64|528
1623077460000|2021-06-07 14:51:00|4219.79|4219.39|4219.79|4219.39|4220.04|4219.64|4219.54|4219.14|1181
1623077470000|2021-06-07 14:51:10|4219.54|4219.14|4220.04|4219.64|4220.29|4219.89|4219.54|4219.14|956
1623077480000|2021-06-07 14:51:20|4219.79|4219.39|4219.29|4218.89|4219.79|4219.39|4219.04|4218.64|411
1623077490000|2021-06-07 14:51:30|4219.16|4218.76|4219.04|4218.64|4219.29|4218.89|4219.04|4218.64|403
1623077500000|2021-06-07 14:51:40|4219.29|4218.89|4219.79|4219.39|4219.91|4219.51|4219.29|4218.89|449
1623077510000|2021-06-07 14:51:50|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|86
1623077520000|2021-06-07 14:52:00|4219.54|4219.14|4219.04|4218.64|4219.79|4219.39|4219.04|4218.64|197
1623077530000|2021-06-07 14:52:10|4219.29|4218.89|4219.04|4218.64|4219.54|4219.14|4219.04|4218.64|227
1623077540000|2021-06-07 14:52:20|4218.79|4218.39|4219.29|4218.89|4219.29|4218.89|4218.79|4218.39|322
1623077550000|2021-06-07 14:52:30|4219.41|4219.01|4219.29|4218.89|4219.54|4219.14|4219.29|4218.89|235
1623077560000|2021-06-07 14:52:40|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|289
1623077570000|2021-06-07 14:52:50|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|324
1623077580000|2021-06-07 14:53:00|4219.79|4219.39|4219.54|4219.14|4219.91|4219.51|4219.54|4219.14|213
1623077590000|2021-06-07 14:53:10|4219.29|4218.89|4219.29|4218.89|4219.54|4219.14|4219.04|4218.64|287
1623077600000|2021-06-07 14:53:20|4219.04|4218.64|4219.29|4218.89|4219.29|4218.89|4218.79|4218.39|415
1623077610000|2021-06-07 14:53:30|4219.16|4218.76|4219.04|4218.64|4219.16|4218.76|4218.79|4218.39|119
1623077620000|2021-06-07 14:53:40|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|4219.04|4218.64|231
1623077630000|2021-06-07 14:53:50|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|202
1623077640000|2021-06-07 14:54:00|4219.66|4219.26|4220.04|4219.64|4220.04|4219.64|4219.54|4219.14|317
1623077650000|2021-06-07 14:54:10|4219.79|4219.39|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|95
1623077660000|2021-06-07 14:54:20|4219.66|4219.26|4219.54|4219.14|4219.79|4219.39|4219.29|4218.89|145
1623077670000|2021-06-07 14:54:30|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|145
1623077680000|2021-06-07 14:54:40|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|94
1623077690000|2021-06-07 14:54:50|4219.91|4219.51|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|188
1623077700000|2021-06-07 14:55:00|4220.04|4219.64|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|167
1623077710000|2021-06-07 14:55:10|4219.91|4219.51|4220.04|4219.64|4220.29|4219.89|4219.79|4219.39|194
1623077720000|2021-06-07 14:55:20|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|267
1623077730000|2021-06-07 14:55:30|4219.79|4219.39|4220.04|4219.64|4220.29|4219.89|4219.79|4219.39|244
1623077740000|2021-06-07 14:55:40|4220.29|4219.89|4220.54|4220.14|4220.79|4220.39|4220.29|4219.89|502
1623077750000|2021-06-07 14:55:50|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|453
1623077760000|2021-06-07 14:56:00|4220.79|4220.39|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|1213
1623077770000|2021-06-07 14:56:10|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|931
1623077780000|2021-06-07 14:56:20|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.16|4220.76|692
1623077790000|2021-06-07 14:56:30|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|245
1623077800000|2021-06-07 14:56:40|4221.41|4221.01|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|250
1623077810000|2021-06-07 14:56:50|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|231
1623077820000|2021-06-07 14:57:00|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|488
1623077830000|2021-06-07 14:57:10|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|386
1623077840000|2021-06-07 14:57:20|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|110
1623077850000|2021-06-07 14:57:30|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|138
1623077860000|2021-06-07 14:57:40|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.16|4219.76|31
1623077870000|2021-06-07 14:57:50|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|218
1623077880000|2021-06-07 14:58:00|4220.29|4219.89|4219.79|4219.39|4220.29|4219.89|4219.79|4219.39|264
1623077890000|2021-06-07 14:58:10|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|375
1623077900000|2021-06-07 14:58:20|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|95
1623077910000|2021-06-07 14:58:30|4220.29|4219.89|4221.29|4220.89|4221.79|4221.39|4220.29|4219.89|1165
1623077920000|2021-06-07 14:58:40|4221.54|4221.14|4221.29|4220.89|4221.66|4221.26|4220.79|4220.39|843
1623077930000|2021-06-07 14:58:50|4221.41|4221.01|4220.79|4220.39|4221.54|4221.14|4220.79|4220.39|474
1623077940000|2021-06-07 14:59:00|4221.04|4220.64|4220.54|4220.14|4221.54|4221.14|4220.29|4219.89|858
1623077950000|2021-06-07 14:59:10|4220.79|4220.39|4221.29|4220.89|4221.29|4220.89|4220.79|4220.39|483
1623077960000|2021-06-07 14:59:20|4221.04|4220.64|4221.54|4221.14|4221.54|4221.14|4220.66|4220.26|641
1623077970000|2021-06-07 14:59:30|4221.79|4221.39|4221.54|4221.14|4222.04|4221.64|4221.29|4220.89|846
1623077980000|2021-06-07 14:59:40|4221.41|4221.01|4221.29|4220.89|4221.66|4221.26|4221.29|4220.89|551
1623077990000|2021-06-07 14:59:50|4221.54|4221.14|4221.79|4221.39|4221.79|4221.39|4221.29|4220.89|771
1623078000000|2021-06-07 15:00:00|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|848
1623078010000|2021-06-07 15:00:10|4221.54|4221.14|4221.29|4220.89|4221.79|4221.39|4221.29|4220.89|414
1623078020000|2021-06-07 15:00:20|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|214
1623078030000|2021-06-07 15:00:30|4221.29|4220.89|4221.54|4221.14|4221.79|4221.39|4221.29|4220.89|507
1623078040000|2021-06-07 15:00:40|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|531
1623078050000|2021-06-07 15:00:50|4221.54|4221.14|4221.79|4221.39|4222.04|4221.64|4221.54|4221.14|884
1623078060000|2021-06-07 15:01:00|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.54|4221.14|448
1623078070000|2021-06-07 15:01:10|4221.54|4221.14|4221.41|4221.01|4221.54|4221.14|4221.29|4220.89|556
1623078080000|2021-06-07 15:01:20|4221.54|4221.14|4222.04|4221.64|4222.04|4221.64|4221.29|4220.89|893
1623078090000|2021-06-07 15:01:30|4221.79|4221.39|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|257
1623078100000|2021-06-07 15:01:40|4221.79|4221.39|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|80
1623078110000|2021-06-07 15:01:50|4222.16|4221.76|4221.79|4221.39|4222.29|4221.89|4221.79|4221.39|934
1623078120000|2021-06-07 15:02:00|4221.54|4221.14|4221.29|4220.89|4221.54|4221.14|4220.79|4220.39|1604
1623078130000|2021-06-07 15:02:10|4221.54|4221.14|4221.54|4221.14|4222.04|4221.64|4221.54|4221.14|519
1623078140000|2021-06-07 15:02:20|4221.41|4221.01|4221.29|4220.89|4221.79|4221.39|4221.29|4220.89|364
1623078150000|2021-06-07 15:02:30|4221.54|4221.14|4222.04|4221.64|4222.29|4221.89|4221.41|4221.01|493
1623078160000|2021-06-07 15:02:40|4221.79|4221.39|4222.04|4221.64|4222.29|4221.89|4221.79|4221.39|233
1623078170000|2021-06-07 15:02:50|4222.16|4221.76|4221.54|4221.14|4222.29|4221.89|4221.54|4221.14|506
1623078180000|2021-06-07 15:03:00|4221.04|4220.64|4220.79|4220.39|4221.16|4220.76|4220.79|4220.39|570
1623078190000|2021-06-07 15:03:10|4221.04|4220.64|4221.29|4220.89|4221.41|4221.01|4220.79|4220.39|390
1623078200000|2021-06-07 15:03:20|4221.16|4220.76|4221.04|4220.64|4221.16|4220.76|4220.79|4220.39|342
1623078210000|2021-06-07 15:03:30|4220.79|4220.39|4221.29|4220.89|4221.54|4221.14|4220.79|4220.39|179
1623078220000|2021-06-07 15:03:40|4221.54|4221.14|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|318
1623078230000|2021-06-07 15:03:50|4221.29|4220.89|4220.79|4220.39|4221.54|4221.14|4220.79|4220.39|245
1623078240000|2021-06-07 15:04:00|4221.04|4220.64|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|238
1623078250000|2021-06-07 15:04:10|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|352
1623078260000|2021-06-07 15:04:20|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|296
1623078270000|2021-06-07 15:04:30|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4220.79|4220.39|374
1623078280000|2021-06-07 15:04:40|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|1030
1623078290000|2021-06-07 15:04:50|4221.41|4221.01|4221.04|4220.64|4221.41|4221.01|4221.04|4220.64|250
1623078300000|2021-06-07 15:05:00|4220.79|4220.39|4220.91|4220.51|4221.04|4220.64|4220.54|4220.14|523
1623078310000|2021-06-07 15:05:10|4220.79|4220.39|4221.04|4220.64|4221.29|4220.89|4220.79|4220.39|411
1623078320000|2021-06-07 15:05:20|4221.16|4220.76|4221.54|4221.14|4221.54|4221.14|4221.04|4220.64|488
1623078330000|2021-06-07 15:05:30|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|76
1623078340000|2021-06-07 15:05:40|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|115
1623078350000|2021-06-07 15:05:50|4221.41|4221.01|4221.04|4220.64|4221.41|4221.01|4221.04|4220.64|118
1623078360000|2021-06-07 15:06:00|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.54|4220.14|522
1623078370000|2021-06-07 15:06:10|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.29|4219.89|495
1623078380000|2021-06-07 15:06:20|4221.04|4220.64|4220.79|4220.39|4221.29|4220.89|4220.79|4220.39|310
1623078390000|2021-06-07 15:06:30|4220.91|4220.51|4220.54|4220.14|4221.04|4220.64|4220.29|4219.89|444
1623078400000|2021-06-07 15:06:40|4220.41|4220.01|4220.79|4220.39|4220.79|4220.39|4220.29|4219.89|277
1623078410000|2021-06-07 15:06:50|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|172
1623078420000|2021-06-07 15:07:00|4221.04|4220.64|4220.79|4220.39|4221.29|4220.89|4220.79|4220.39|587
1623078430000|2021-06-07 15:07:10|4220.54|4220.14|4220.29|4219.89|4220.79|4220.39|4220.29|4219.89|470
1623078440000|2021-06-07 15:07:20|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|275
1623078450000|2021-06-07 15:07:30|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.29|4219.89|369
1623078460000|2021-06-07 15:07:40|4220.66|4220.26|4221.04|4220.64|4221.29|4220.89|4220.54|4220.14|227
1623078470000|2021-06-07 15:07:50|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.29|4219.89|975
1623078480000|2021-06-07 15:08:00|4220.66|4220.26|4221.16|4220.76|4221.29|4220.89|4220.66|4220.26|348
1623078490000|2021-06-07 15:08:10|4221.29|4220.89|4220.79|4220.39|4221.29|4220.89|4220.79|4220.39|195
1623078500000|2021-06-07 15:08:20|4220.54|4220.14|4221.54|4221.14|4221.79|4221.39|4220.54|4220.14|910
1623078510000|2021-06-07 15:08:30|4221.66|4221.26|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|248
1623078520000|2021-06-07 15:08:40|4221.29|4220.89|4221.79|4221.39|4221.79|4221.39|4221.29|4220.89|384
1623078530000|2021-06-07 15:08:50|4221.54|4221.14|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|152
1623078540000|2021-06-07 15:09:00|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4220.79|4220.39|594
1623078550000|2021-06-07 15:09:10|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4220.79|4220.39|239
1623078560000|2021-06-07 15:09:20|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.04|4220.64|199
1623078570000|2021-06-07 15:09:30|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.16|4220.76|100
1623078580000|2021-06-07 15:09:40|4221.54|4221.14|4221.66|4221.26|4221.79|4221.39|4221.41|4221.01|244
1623078590000|2021-06-07 15:09:50|4221.79|4221.39|4221.41|4221.01|4221.79|4221.39|4221.29|4220.89|137
1623078600000|2021-06-07 15:10:00|4221.29|4220.89|4221.79|4221.39|4221.79|4221.39|4221.04|4220.64|464
1623078610000|2021-06-07 15:10:10|4221.66|4221.26|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|454
1623078620000|2021-06-07 15:10:20|4221.66|4221.26|4221.29|4220.89|4221.79|4221.39|4221.29|4220.89|265
1623078630000|2021-06-07 15:10:30|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|157
1623078640000|2021-06-07 15:10:40|4221.41|4221.01|4221.79|4221.39|4221.79|4221.39|4221.41|4221.01|139
1623078650000|2021-06-07 15:10:50|4222.04|4221.64|4222.54|4222.14|4222.54|4222.14|4222.04|4221.64|644
1623078660000|2021-06-07 15:11:00|4222.79|4222.39|4222.54|4222.14|4222.79|4222.39|4222.54|4222.14|733
1623078670000|2021-06-07 15:11:10|4222.66|4222.26|4221.54|4221.14|4222.66|4222.26|4221.54|4221.14|527
1623078680000|2021-06-07 15:11:20|4221.66|4221.26|4222.04|4221.64|4222.04|4221.64|4221.54|4221.14|252
1623078690000|2021-06-07 15:11:30|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|272
1623078700000|2021-06-07 15:11:40|4222.16|4221.76|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|141
1623078710000|2021-06-07 15:11:50|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|139
1623078720000|2021-06-07 15:12:00|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|410
1623078730000|2021-06-07 15:12:10|4222.29|4221.89|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|466
1623078740000|2021-06-07 15:12:20|4222.54|4222.14|4222.79|4222.39|4222.79|4222.39|4222.54|4222.14|630
1623078750000|2021-06-07 15:12:30|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|30
1623078760000|2021-06-07 15:12:40|4222.79|4222.39|4222.79|4222.39|4222.79|4222.39|4222.54|4222.14|389
1623078770000|2021-06-07 15:12:50|4223.04|4222.64|4223.04|4222.64|4223.04|4222.64|4222.79|4222.39|496
1623078780000|2021-06-07 15:13:00|4223.29|4222.89|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|873
1623078790000|2021-06-07 15:13:10|4223.54|4223.14|4223.54|4223.14|4223.54|4223.14|4223.54|4223.14|217
1623078800000|2021-06-07 15:13:20|4223.29|4222.89|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|578
1623078810000|2021-06-07 15:13:30|4223.16|4222.76|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|407
1623078820000|2021-06-07 15:13:40|4223.04|4222.64|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|648
1623078830000|2021-06-07 15:13:50|4223.29|4222.89|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|494
1623078840000|2021-06-07 15:14:00|4223.29|4222.89|4223.29|4222.89|4223.54|4223.14|4223.29|4222.89|665
1623078850000|2021-06-07 15:14:10|4223.16|4222.76|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|318
1623078860000|2021-06-07 15:14:20|4223.04|4222.64|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|582
1623078870000|2021-06-07 15:14:30|4223.16|4222.76|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|128
1623078880000|2021-06-07 15:14:40|4222.79|4222.39|4222.79|4222.39|4223.04|4222.64|4222.79|4222.39|268
1623078890000|2021-06-07 15:14:50|||||||||194
1623078900000|2021-06-07 15:15:00|4222.54|4222.14|4222.79|4222.39|4222.79|4222.39|4222.54|4222.14|522
1623078910000|2021-06-07 15:15:10|4223.04|4222.64|4222.79|4222.39|4223.04|4222.64|4222.79|4222.39|252
1623078920000|2021-06-07 15:15:20|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|87
1623078930000|2021-06-07 15:15:30|4222.66|4222.26|4222.54|4222.14|4222.66|4222.26|4222.54|4222.14|109
1623078940000|2021-06-07 15:15:40|4222.79|4222.39|4222.79|4222.39|4222.79|4222.39|4222.79|4222.39|153
1623078950000|2021-06-07 15:15:50|4223.04|4222.64|4222.79|4222.39|4223.04|4222.64|4222.79|4222.39|235
1623078960000|2021-06-07 15:16:00|4223.04|4222.64|4223.04|4222.64|4223.04|4222.64|4222.79|4222.39|436
1623078970000|2021-06-07 15:16:10|4223.16|4222.76|4223.29|4222.89|4223.29|4222.89|4223.16|4222.76|187
1623078980000|2021-06-07 15:16:20|4223.04|4222.64|4222.66|4222.26|4223.04|4222.64|4222.66|4222.26|144
1623078990000|2021-06-07 15:16:30|4222.79|4222.39|4222.54|4222.14|4222.79|4222.39|4222.54|4222.14|277
1623079000000|2021-06-07 15:16:40|4222.66|4222.26|4222.79|4222.39|4223.04|4222.64|4222.66|4222.26|403
1623079010000|2021-06-07 15:16:50|4223.04|4222.64|4222.79|4222.39|4223.04|4222.64|4222.79|4222.39|135
1623079020000|2021-06-07 15:17:00|4222.54|4222.14|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|528
1623079030000|2021-06-07 15:17:10|4222.41|4222.01|4222.29|4221.89|4222.54|4222.14|4222.16|4221.76|179
1623079040000|2021-06-07 15:17:20|4222.04|4221.64|4222.54|4222.14|4222.54|4222.14|4222.04|4221.64|221
1623079050000|2021-06-07 15:17:30|4222.41|4222.01|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|206
1623079060000|2021-06-07 15:17:40|4222.41|4222.01|4222.54|4222.14|4222.54|4222.14|4222.41|4222.01|32
1623079070000|2021-06-07 15:17:50|4222.79|4222.39|4223.04|4222.64|4223.04|4222.64|4222.79|4222.39|182
1623079080000|2021-06-07 15:18:00|4223.16|4222.76|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|405
1623079090000|2021-06-07 15:18:10|4223.16|4222.76|4223.04|4222.64|4223.16|4222.76|4223.04|4222.64|58
1623079100000|2021-06-07 15:18:20|||||||||9
1623079110000|2021-06-07 15:18:30|4223.29|4222.89|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|259
1623079120000|2021-06-07 15:18:40|4223.16|4222.76|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|140
1623079130000|2021-06-07 15:18:50|4223.54|4223.14|4223.04|4222.64|4223.54|4223.14|4223.04|4222.64|382
1623079140000|2021-06-07 15:19:00|4223.29|4222.89|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|273
1623079150000|2021-06-07 15:19:10|4223.16|4222.76|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|254
1623079160000|2021-06-07 15:19:20|||||||||64
1623079170000|2021-06-07 15:19:30|4223.04|4222.64|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|220
1623079180000|2021-06-07 15:19:40|4223.16|4222.76|4223.16|4222.76|4223.16|4222.76|4223.16|4222.76|80
1623079190000|2021-06-07 15:19:50|4223.29|4222.89|4223.29|4222.89|4223.29|4222.89|4223.04|4222.64|225
1623079200000|2021-06-07 15:20:00|4223.04|4222.64|4223.04|4222.64|4223.04|4222.64|4223.04|4222.64|227
1623079210000|2021-06-07 15:20:10|4222.79|4222.39|4222.79|4222.39|4222.79|4222.39|4222.54|4222.14|296
1623079220000|2021-06-07 15:20:20|4223.04|4222.64|4223.29|4222.89|4223.41|4223.01|4223.04|4222.64|336
1623079230000|2021-06-07 15:20:30|4223.04|4222.64|4223.04|4222.64|4223.29|4222.89|4223.04|4222.64|145
1623079240000|2021-06-07 15:20:40|||||||||63
1623079250000|2021-06-07 15:20:50|4223.16|4222.76|4223.04|4222.64|4223.29|4222.89|4222.91|4222.51|361
1623079260000|2021-06-07 15:21:00|4222.79|4222.39|4223.04|4222.64|4223.04|4222.64|4222.79|4222.39|897
1623079270000|2021-06-07 15:21:10|||||||||36
1623079280000|2021-06-07 15:21:20|||||||||44
1623079290000|2021-06-07 15:21:30|4222.91|4222.51|4222.54|4222.14|4222.91|4222.51|4222.54|4222.14|656
1623079300000|2021-06-07 15:21:40|4222.29|4221.89|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|353
1623079310000|2021-06-07 15:21:50|4222.04|4221.64|4222.16|4221.76|4222.29|4221.89|4222.04|4221.64|536
1623079320000|2021-06-07 15:22:00|4222.29|4221.89|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|171
1623079330000|2021-06-07 15:22:10|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|389
1623079340000|2021-06-07 15:22:20|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|148
1623079350000|2021-06-07 15:22:30|||||||||34
1623079360000|2021-06-07 15:22:40|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|122
1623079370000|2021-06-07 15:22:50|4221.79|4221.39|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|256
1623079380000|2021-06-07 15:23:00|4221.54|4221.14|4220.79|4220.39|4221.54|4221.14|4220.79|4220.39|616
1623079390000|2021-06-07 15:23:10|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.29|4219.89|558
1623079400000|2021-06-07 15:23:20|4220.29|4219.89|4220.79|4220.39|4220.79|4220.39|4220.04|4219.64|797
1623079410000|2021-06-07 15:23:30|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|68
1623079420000|2021-06-07 15:23:40|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|402
1623079430000|2021-06-07 15:23:50|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|484
1623079440000|2021-06-07 15:24:00|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|292
1623079450000|2021-06-07 15:24:10|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|74
1623079460000|2021-06-07 15:24:20|4220.91|4220.51|4221.29|4220.89|4221.29|4220.89|4220.79|4220.39|370
1623079470000|2021-06-07 15:24:30|4221.04|4220.64|4220.79|4220.39|4221.16|4220.76|4220.79|4220.39|124
1623079480000|2021-06-07 15:24:40|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|170
1623079490000|2021-06-07 15:24:50|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|228
1623079500000|2021-06-07 15:25:00|4220.91|4220.51|4221.04|4220.64|4221.29|4220.89|4220.79|4220.39|220
1623079510000|2021-06-07 15:25:10|||||||||18
1623079520000|2021-06-07 15:25:20|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|218
1623079530000|2021-06-07 15:25:30|4220.79|4220.39|4220.91|4220.51|4220.91|4220.51|4220.79|4220.39|29
1623079540000|2021-06-07 15:25:40|4220.79|4220.39|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|162
1623079550000|2021-06-07 15:25:50|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|194
1623079560000|2021-06-07 15:26:00|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|225
1623079570000|2021-06-07 15:26:10|4220.79|4220.39|4220.54|4220.14|4221.04|4220.64|4220.54|4220.14|385
1623079580000|2021-06-07 15:26:20|4220.41|4220.01|4220.29|4219.89|4220.41|4220.01|4220.16|4219.76|225
1623079590000|2021-06-07 15:26:30|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|171
1623079600000|2021-06-07 15:26:40|4220.54|4220.14|4220.04|4219.64|4220.66|4220.26|4220.04|4219.64|531
1623079610000|2021-06-07 15:26:50|4219.79|4219.39|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|311
1623079620000|2021-06-07 15:27:00|4219.91|4219.51|4219.79|4219.39|4220.04|4219.64|4219.54|4219.14|379
1623079630000|2021-06-07 15:27:10|4219.54|4219.14|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|259
1623079640000|2021-06-07 15:27:20|4219.66|4219.26|4219.54|4219.14|4219.66|4219.26|4219.54|4219.14|315
1623079650000|2021-06-07 15:27:30|4219.29|4218.89|4219.54|4219.14|4219.66|4219.26|4219.29|4218.89|377
1623079660000|2021-06-07 15:27:40|4219.79|4219.39|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|324
1623079670000|2021-06-07 15:27:50|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.29|4218.89|327
1623079680000|2021-06-07 15:28:00|4219.66|4219.26|4219.54|4219.14|4219.79|4219.39|4219.29|4218.89|350
1623079690000|2021-06-07 15:28:10|4219.04|4218.64|4219.29|4218.89|4219.29|4218.89|4219.04|4218.64|502
1623079700000|2021-06-07 15:28:20|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|56
1623079710000|2021-06-07 15:28:30|4219.29|4218.89|4219.29|4218.89|4219.41|4219.01|4219.29|4218.89|148
1623079720000|2021-06-07 15:28:40|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.29|4218.89|132
1623079730000|2021-06-07 15:28:50|4219.41|4219.01|4219.54|4219.14|4219.54|4219.14|4219.29|4218.89|201
1623079740000|2021-06-07 15:29:00|4219.41|4219.01|4219.04|4218.64|4219.41|4219.01|4219.04|4218.64|408
1623079750000|2021-06-07 15:29:10|4219.29|4218.89|4219.29|4218.89|4219.54|4219.14|4219.29|4218.89|261
1623079760000|2021-06-07 15:29:20|||||||||12
1623079770000|2021-06-07 15:29:30|4219.04|4218.64|4219.16|4218.76|4219.29|4218.89|4219.04|4218.64|274
1623079780000|2021-06-07 15:29:40|4219.04|4218.64|4219.04|4218.64|4219.29|4218.89|4219.04|4218.64|260
1623079790000|2021-06-07 15:29:50|4219.16|4218.76|4219.04|4218.64|4219.29|4218.89|4219.04|4218.64|223
1623079800000|2021-06-07 15:30:00|4219.29|4218.89|4219.29|4218.89|4219.54|4219.14|4219.04|4218.64|1008
1623079810000|2021-06-07 15:30:10|4219.04|4218.64|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|242
1623079820000|2021-06-07 15:30:20|4218.54|4218.14|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|521
1623079830000|2021-06-07 15:30:30|4219.04|4218.64|4218.79|4218.39|4219.29|4218.89|4218.54|4218.14|876
1623079840000|2021-06-07 15:30:40|4218.66|4218.26|4218.29|4217.89|4218.79|4218.39|4218.29|4217.89|382
1623079850000|2021-06-07 15:30:50|4218.04|4217.64|4218.29|4217.89|4218.29|4217.89|4217.54|4217.14|1033
1623079860000|2021-06-07 15:31:00|4218.54|4218.14|4218.04|4217.64|4218.54|4218.14|4218.04|4217.64|417
1623079870000|2021-06-07 15:31:10|4218.29|4217.89|4217.91|4217.51|4218.29|4217.89|4217.79|4217.39|585
1623079880000|2021-06-07 15:31:20|4217.79|4217.39|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|506
1623079890000|2021-06-07 15:31:30|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|205
1623079900000|2021-06-07 15:31:40|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|148
1623079910000|2021-06-07 15:31:50|4218.04|4217.64|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|486
1623079920000|2021-06-07 15:32:00|4218.79|4218.39|4219.04|4218.64|4219.04|4218.64|4218.79|4218.39|387
1623079930000|2021-06-07 15:32:10|4218.79|4218.39|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|231
1623079940000|2021-06-07 15:32:20|4218.54|4218.14|4217.79|4217.39|4218.54|4218.14|4217.79|4217.39|378
1623079950000|2021-06-07 15:32:30|4218.04|4217.64|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|278
1623079960000|2021-06-07 15:32:40|4218.41|4218.01|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|192
1623079970000|2021-06-07 15:32:50|4218.54|4218.14|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|153
1623079980000|2021-06-07 15:33:00|4218.54|4218.14|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|153
1623079990000|2021-06-07 15:33:10|4219.04|4218.64|4219.29|4218.89|4219.29|4218.89|4219.04|4218.64|290
1623080000000|2021-06-07 15:33:20|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|154
1623080010000|2021-06-07 15:33:30|4218.91|4218.51|4219.04|4218.64|4219.04|4218.64|4218.79|4218.39|157
1623080020000|2021-06-07 15:33:40|4218.79|4218.39|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|359
1623080030000|2021-06-07 15:33:50|4218.91|4218.51|4218.54|4218.14|4218.91|4218.51|4218.54|4218.14|285
1623080040000|2021-06-07 15:34:00|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|210
1623080050000|2021-06-07 15:34:10|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|159
1623080060000|2021-06-07 15:34:20|4218.41|4218.01|4218.16|4217.76|4218.41|4218.01|4218.04|4217.64|285
1623080070000|2021-06-07 15:34:30|4218.04|4217.64|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|68
1623080080000|2021-06-07 15:34:40|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|308
1623080090000|2021-06-07 15:34:50|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|293
1623080100000|2021-06-07 15:35:00|4217.54|4217.14|4218.29|4217.89|4218.29|4217.89|4217.54|4217.14|578
1623080110000|2021-06-07 15:35:10|4218.54|4218.14|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|179
1623080120000|2021-06-07 15:35:20|4218.41|4218.01|4217.79|4217.39|4218.41|4218.01|4217.79|4217.39|314
1623080130000|2021-06-07 15:35:30|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|270
1623080140000|2021-06-07 15:35:40|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|162
1623080150000|2021-06-07 15:35:50|4217.79|4217.39|4217.79|4217.39|4217.79|4217.39|4217.79|4217.39|190
1623080160000|2021-06-07 15:36:00|4217.91|4217.51|4218.29|4217.89|4218.29|4217.89|4217.79|4217.39|241
1623080170000|2021-06-07 15:36:10|4218.04|4217.64|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|289
1623080180000|2021-06-07 15:36:20|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|157
1623080190000|2021-06-07 15:36:30|4218.16|4217.76|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|168
1623080200000|2021-06-07 15:36:40|4218.29|4217.89|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|162
1623080210000|2021-06-07 15:36:50|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|327
1623080220000|2021-06-07 15:37:00|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|265
1623080230000|2021-06-07 15:37:10|4217.66|4217.26|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|147
1623080240000|2021-06-07 15:37:20|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|121
1623080250000|2021-06-07 15:37:30|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|120
1623080260000|2021-06-07 15:37:40|4218.16|4217.76|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|160
1623080270000|2021-06-07 15:37:50|4218.41|4218.01|4218.41|4218.01|4218.41|4218.01|4218.29|4217.89|135
1623080280000|2021-06-07 15:38:00|4218.29|4217.89|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|367
1623080290000|2021-06-07 15:38:10|4218.41|4218.01|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|101
1623080300000|2021-06-07 15:38:20|4218.66|4218.26|4219.04|4218.64|4219.04|4218.64|4218.66|4218.26|261
1623080310000|2021-06-07 15:38:30|4218.91|4218.51|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|228
1623080320000|2021-06-07 15:38:40|4218.66|4218.26|4218.29|4217.89|4218.79|4218.39|4218.29|4217.89|210
1623080330000|2021-06-07 15:38:50|4218.54|4218.14|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|329
1623080340000|2021-06-07 15:39:00|4218.04|4217.64|4218.29|4217.89|4218.54|4218.14|4218.04|4217.64|315
1623080350000|2021-06-07 15:39:10|4218.16|4217.76|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|180
1623080360000|2021-06-07 15:39:20|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|191
1623080370000|2021-06-07 15:39:30|4218.16|4217.76|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|81
1623080380000|2021-06-07 15:39:40|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4217.79|4217.39|323
1623080390000|2021-06-07 15:39:50|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|205
1623080400000|2021-06-07 15:40:00|4218.16|4217.76|4218.04|4217.64|4218.29|4217.89|4217.79|4217.39|185
1623080410000|2021-06-07 15:40:10|4217.79|4217.39|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|164
1623080420000|2021-06-07 15:40:20|||||||||100
1623080430000|2021-06-07 15:40:30|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|450
1623080440000|2021-06-07 15:40:40|||||||||86
1623080450000|2021-06-07 15:40:50|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|242
1623080460000|2021-06-07 15:41:00|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|264
1623080470000|2021-06-07 15:41:10|4217.04|4216.64|4217.29|4216.89|4217.29|4216.89|4217.04|4216.64|1191
1623080480000|2021-06-07 15:41:20|4217.16|4216.76|4217.29|4216.89|4217.54|4217.14|4217.04|4216.64|586
1623080490000|2021-06-07 15:41:30|4217.04|4216.64|4217.54|4217.14|4217.54|4217.14|4217.04|4216.64|306
1623080500000|2021-06-07 15:41:40|4217.79|4217.39|4218.29|4217.89|4218.29|4217.89|4217.79|4217.39|495
1623080510000|2021-06-07 15:41:50|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|294
1623080520000|2021-06-07 15:42:00|4218.79|4218.39|4218.29|4217.89|4218.91|4218.51|4218.29|4217.89|543
1623080530000|2021-06-07 15:42:10|||||||||168
1623080540000|2021-06-07 15:42:20|4218.16|4217.76|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|238
1623080550000|2021-06-07 15:42:30|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4217.79|4217.39|351
1623080560000|2021-06-07 15:42:40|4218.16|4217.76|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|91
1623080570000|2021-06-07 15:42:50|4217.79|4217.39|4217.79|4217.39|4217.91|4217.51|4217.79|4217.39|201
1623080580000|2021-06-07 15:43:00|4217.54|4217.14|4217.79|4217.39|4218.04|4217.64|4217.54|4217.14|305
1623080590000|2021-06-07 15:43:10|4217.91|4217.51|4218.29|4217.89|4218.29|4217.89|4217.79|4217.39|226
1623080600000|2021-06-07 15:43:20|4218.04|4217.64|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|561
1623080610000|2021-06-07 15:43:30|4218.41|4218.01|4218.16|4217.76|4218.41|4218.01|4218.04|4217.64|128
1623080620000|2021-06-07 15:43:40|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|690
1623080630000|2021-06-07 15:43:50|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|117
1623080640000|2021-06-07 15:44:00|4218.16|4217.76|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|204
1623080650000|2021-06-07 15:44:10|4218.04|4217.64|4218.29|4217.89|4218.54|4218.14|4218.04|4217.64|370
1623080660000|2021-06-07 15:44:20|4218.41|4218.01|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|124
1623080670000|2021-06-07 15:44:30|4218.41|4218.01|4218.54|4218.14|4218.79|4218.39|4218.29|4217.89|253
1623080680000|2021-06-07 15:44:40|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|98
1623080690000|2021-06-07 15:44:50|4218.04|4217.64|4218.16|4217.76|4218.29|4217.89|4218.04|4217.64|294
1623080700000|2021-06-07 15:45:00|4218.04|4217.64|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|151
1623080710000|2021-06-07 15:45:10|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|294
1623080720000|2021-06-07 15:45:20|4218.29|4217.89|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|245
1623080730000|2021-06-07 15:45:30|4218.41|4218.01|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|152
1623080740000|2021-06-07 15:45:40|4218.04|4217.64|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|228
1623080750000|2021-06-07 15:45:50|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|140
1623080760000|2021-06-07 15:46:00|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|392
1623080770000|2021-06-07 15:46:10|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|71
1623080780000|2021-06-07 15:46:20|4217.66|4217.26|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|546
1623080790000|2021-06-07 15:46:30|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|324
1623080800000|2021-06-07 15:46:40|||||||||246
1623080810000|2021-06-07 15:46:50|||||||||16
1623080820000|2021-06-07 15:47:00|4217.91|4217.51|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|315
1623080830000|2021-06-07 15:47:10|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|325
1623080840000|2021-06-07 15:47:20|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|279
1623080850000|2021-06-07 15:47:30|||||||||55
1623080860000|2021-06-07 15:47:40|4218.41|4218.01|4218.54|4218.14|4218.54|4218.14|4218.41|4218.01|112
1623080870000|2021-06-07 15:47:50|4218.66|4218.26|4219.04|4218.64|4219.04|4218.64|4218.66|4218.26|357
1623080880000|2021-06-07 15:48:00|4218.79|4218.39|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|400
1623080890000|2021-06-07 15:48:10|4219.04|4218.64|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|205
1623080900000|2021-06-07 15:48:20|4219.04|4218.64|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|69
1623080910000|2021-06-07 15:48:30|||||||||10
1623080920000|2021-06-07 15:48:40|4218.66|4218.26|4218.29|4217.89|4218.79|4218.39|4218.29|4217.89|415
1623080930000|2021-06-07 15:48:50|||||||||174
1623080940000|2021-06-07 15:49:00|||||||||147
1623080950000|2021-06-07 15:49:10|4218.04|4217.64|4218.04|4217.64|4218.16|4217.76|4218.04|4217.64|324
1623080960000|2021-06-07 15:49:20|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|358
1623080970000|2021-06-07 15:49:30|4217.91|4217.51|4217.79|4217.39|4217.91|4217.51|4217.54|4217.14|293
1623080980000|2021-06-07 15:49:40|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|431
1623080990000|2021-06-07 15:49:50|||||||||33
1623081000000|2021-06-07 15:50:00|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|204
1623081010000|2021-06-07 15:50:10|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|124
1623081020000|2021-06-07 15:50:20|4218.04|4217.64|4218.04|4217.64|4218.16|4217.76|4218.04|4217.64|259
1623081030000|2021-06-07 15:50:30|4218.16|4217.76|4218.79|4218.39|4218.79|4218.39|4218.16|4217.76|894
1623081040000|2021-06-07 15:50:40|4218.66|4218.26|4218.54|4218.14|4218.66|4218.26|4218.29|4217.89|126
1623081050000|2021-06-07 15:50:50|4218.79|4218.39|4218.29|4217.89|4218.79|4218.39|4218.29|4217.89|246
1623081060000|2021-06-07 15:51:00|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|122
1623081070000|2021-06-07 15:51:10|4218.29|4217.89|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|434
1623081080000|2021-06-07 15:51:20|4218.16|4217.76|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|362
1623081090000|2021-06-07 15:51:30|4218.16|4217.76|4217.79|4217.39|4218.16|4217.76|4217.79|4217.39|322
1623081100000|2021-06-07 15:51:40|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|449
1623081110000|2021-06-07 15:51:50|4217.54|4217.14|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|308
1623081120000|2021-06-07 15:52:00|||||||||102
1623081130000|2021-06-07 15:52:10|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|138
1623081140000|2021-06-07 15:52:20|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|245
1623081150000|2021-06-07 15:52:30|4217.66|4217.26|4217.79|4217.39|4217.79|4217.39|4217.66|4217.26|38
1623081160000|2021-06-07 15:52:40|4217.66|4217.26|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|110
1623081170000|2021-06-07 15:52:50|4217.66|4217.26|4217.79|4217.39|4217.79|4217.39|4217.66|4217.26|120
1623081180000|2021-06-07 15:53:00|4217.54|4217.14|4217.79|4217.39|4218.04|4217.64|4217.54|4217.14|620
1623081190000|2021-06-07 15:53:10|4217.54|4217.14|4217.54|4217.14|4217.54|4217.14|4217.54|4217.14|162
1623081200000|2021-06-07 15:53:20|4217.79|4217.39|4217.79|4217.39|4217.79|4217.39|4217.79|4217.39|136
1623081210000|2021-06-07 15:53:30|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|231
1623081220000|2021-06-07 15:53:40|||||||||203
1623081230000|2021-06-07 15:53:50|||||||||15
1623081240000|2021-06-07 15:54:00|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|189
1623081250000|2021-06-07 15:54:10|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|198
1623081260000|2021-06-07 15:54:20|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.91|4217.51|71
1623081270000|2021-06-07 15:54:30|||||||||145
1623081280000|2021-06-07 15:54:40|4218.29|4217.89|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|185
1623081290000|2021-06-07 15:54:50|4218.29|4217.89|4218.29|4217.89|4218.54|4218.14|4218.04|4217.64|345
1623081300000|2021-06-07 15:55:00|4218.04|4217.64|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|284
1623081310000|2021-06-07 15:55:10|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|129
1623081320000|2021-06-07 15:55:20|4217.91|4217.51|4217.79|4217.39|4217.91|4217.51|4217.79|4217.39|220
1623081330000|2021-06-07 15:55:30|4218.04|4217.64|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|219
1623081340000|2021-06-07 15:55:40|||||||||115
1623081350000|2021-06-07 15:55:50|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|266
1623081360000|2021-06-07 15:56:00|4218.66|4218.26|4219.04|4218.64|4219.04|4218.64|4218.66|4218.26|724
1623081370000|2021-06-07 15:56:10|4218.91|4218.51|4218.54|4218.14|4219.04|4218.64|4218.54|4218.14|127
1623081380000|2021-06-07 15:56:20|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|113
1623081390000|2021-06-07 15:56:30|4218.66|4218.26|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|381
1623081400000|2021-06-07 15:56:40|||||||||85
1623081410000|2021-06-07 15:56:50|4218.41|4218.01|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|204
1623081420000|2021-06-07 15:57:00|4218.41|4218.01|4218.79|4218.39|4218.79|4218.39|4218.41|4218.01|97
1623081430000|2021-06-07 15:57:10|||||||||86
1623081440000|2021-06-07 15:57:20|4219.04|4218.64|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|147
1623081450000|2021-06-07 15:57:30|4219.04|4218.64|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|267
1623081460000|2021-06-07 15:57:40|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4218.79|4218.39|183
1623081470000|2021-06-07 15:57:50|4218.91|4218.51|4218.79|4218.39|4218.91|4218.51|4218.79|4218.39|124
1623081480000|2021-06-07 15:58:00|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|88
1623081490000|2021-06-07 15:58:10|4219.29|4218.89|4219.29|4218.89|4219.41|4219.01|4219.29|4218.89|469
1623081500000|2021-06-07 15:58:20|4219.54|4219.14|4219.29|4218.89|4219.54|4219.14|4219.29|4218.89|52
1623081510000|2021-06-07 15:58:30|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|87
1623081520000|2021-06-07 15:58:40|4219.29|4218.89|4219.54|4219.14|4219.54|4219.14|4219.29|4218.89|397
1623081530000|2021-06-07 15:58:50|4219.79|4219.39|4219.04|4218.64|4219.79|4219.39|4219.04|4218.64|386
1623081540000|2021-06-07 15:59:00|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|150
1623081550000|2021-06-07 15:59:10|4219.04|4218.64|4219.29|4218.89|4219.29|4218.89|4219.04|4218.64|159
1623081560000|2021-06-07 15:59:20|4219.04|4218.64|4219.29|4218.89|4219.29|4218.89|4219.04|4218.64|133
1623081570000|2021-06-07 15:59:30|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|219
1623081580000|2021-06-07 15:59:40|||||||||209
1623081590000|2021-06-07 15:59:50|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|220
1623081600000|2021-06-07 16:00:00|4220.04|4219.64|4219.79|4219.39|4220.04|4219.64|4219.54|4219.14|569
1623081610000|2021-06-07 16:00:10|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|246
1623081620000|2021-06-07 16:00:20|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|145
1623081630000|2021-06-07 16:00:30|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|99
1623081640000|2021-06-07 16:00:40|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|239
1623081650000|2021-06-07 16:00:50|||||||||82
1623081660000|2021-06-07 16:01:00|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|313
1623081670000|2021-06-07 16:01:10|||||||||379
1623081680000|2021-06-07 16:01:20|4220.16|4219.76|4219.54|4219.14|4220.16|4219.76|4219.29|4218.89|1162
1623081690000|2021-06-07 16:01:30|4219.79|4219.39|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|383
1623081700000|2021-06-07 16:01:40|4219.91|4219.51|4220.29|4219.89|4220.29|4219.89|4219.79|4219.39|493
1623081710000|2021-06-07 16:01:50|4220.16|4219.76|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|289
1623081720000|2021-06-07 16:02:00|4219.91|4219.51|4220.29|4219.89|4220.29|4219.89|4219.91|4219.51|119
1623081730000|2021-06-07 16:02:10|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|470
1623081740000|2021-06-07 16:02:20|||||||||225
1623081750000|2021-06-07 16:02:30|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|699
1623081760000|2021-06-07 16:02:40|4220.79|4220.39|4220.54|4220.14|4221.04|4220.64|4220.54|4220.14|688
1623081770000|2021-06-07 16:02:50|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|340
1623081780000|2021-06-07 16:03:00|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|395
1623081790000|2021-06-07 16:03:10|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|180
1623081800000|2021-06-07 16:03:20|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|144
1623081810000|2021-06-07 16:03:30|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|116
1623081820000|2021-06-07 16:03:40|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|114
1623081830000|2021-06-07 16:03:50|4220.41|4220.01|4220.29|4219.89|4220.41|4220.01|4220.29|4219.89|123
1623081840000|2021-06-07 16:04:00|4220.41|4220.01|4220.29|4219.89|4220.41|4220.01|4220.29|4219.89|195
1623081850000|2021-06-07 16:04:10|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|197
1623081860000|2021-06-07 16:04:20|4220.41|4220.01|4220.29|4219.89|4220.41|4220.01|4220.29|4219.89|55
1623081870000|2021-06-07 16:04:30|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|181
1623081880000|2021-06-07 16:04:40|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|221
1623081890000|2021-06-07 16:04:50|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|171
1623081900000|2021-06-07 16:05:00|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|221
1623081910000|2021-06-07 16:05:10|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|171
1623081920000|2021-06-07 16:05:20|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|273
1623081930000|2021-06-07 16:05:30|4220.91|4220.51|4220.54|4220.14|4220.91|4220.51|4220.54|4220.14|202
1623081940000|2021-06-07 16:05:40|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|100
1623081950000|2021-06-07 16:05:50|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|105
1623081960000|2021-06-07 16:06:00|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|306
1623081970000|2021-06-07 16:06:10|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|201
1623081980000|2021-06-07 16:06:20|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|103
1623081990000|2021-06-07 16:06:30|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|197
1623082000000|2021-06-07 16:06:40|||||||||28
1623082010000|2021-06-07 16:06:50|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|304
1623082020000|2021-06-07 16:07:00|||||||||20
1623082030000|2021-06-07 16:07:10|4221.79|4221.39|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|575
1623082040000|2021-06-07 16:07:20|4221.66|4221.26|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|98
1623082050000|2021-06-07 16:07:30|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|320
1623082060000|2021-06-07 16:07:40|||||||||46
1623082070000|2021-06-07 16:07:50|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|545
1623082080000|2021-06-07 16:08:00|||||||||83
1623082090000|2021-06-07 16:08:10|||||||||24
1623082100000|2021-06-07 16:08:20|||||||||8
1623082110000|2021-06-07 16:08:30|||||||||28
1623082120000|2021-06-07 16:08:40|||||||||11
1623082130000|2021-06-07 16:08:50|4221.66|4221.26|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|308
1623082140000|2021-06-07 16:09:00|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|287
1623082150000|2021-06-07 16:09:10|4221.41|4221.01|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|85
1623082160000|2021-06-07 16:09:20|||||||||16
1623082170000|2021-06-07 16:09:30|||||||||25
1623082180000|2021-06-07 16:09:40|||||||||18
1623082190000|2021-06-07 16:09:50|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|122
1623082200000|2021-06-07 16:10:00|4221.66|4221.26|4221.66|4221.26|4221.79|4221.39|4221.54|4221.14|626
1623082210000|2021-06-07 16:10:10|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|162
1623082220000|2021-06-07 16:10:20|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.91|4221.51|337
1623082230000|2021-06-07 16:10:30|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|225
1623082240000|2021-06-07 16:10:40|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|172
1623082250000|2021-06-07 16:10:50|||||||||114
1623082260000|2021-06-07 16:11:00|4221.79|4221.39|4222.04|4221.64|4222.29|4221.89|4221.79|4221.39|447
1623082270000|2021-06-07 16:11:10|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.16|4221.76|90
1623082280000|2021-06-07 16:11:20|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|132
1623082290000|2021-06-07 16:11:30|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|145
1623082300000|2021-06-07 16:11:40|4222.04|4221.64|4222.16|4221.76|4222.29|4221.89|4222.04|4221.64|378
1623082310000|2021-06-07 16:11:50|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|205
1623082320000|2021-06-07 16:12:00|4222.04|4221.64|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|176
1623082330000|2021-06-07 16:12:10|4221.91|4221.51|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|267
1623082340000|2021-06-07 16:12:20|4221.91|4221.51|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|98
1623082350000|2021-06-07 16:12:30|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.91|4221.51|101
1623082360000|2021-06-07 16:12:40|4221.79|4221.39|4221.91|4221.51|4221.91|4221.51|4221.79|4221.39|109
1623082370000|2021-06-07 16:12:50|4222.04|4221.64|4222.04|4221.64|4222.16|4221.76|4222.04|4221.64|307
1623082380000|2021-06-07 16:13:00|4222.16|4221.76|4222.29|4221.89|4222.54|4222.14|4222.04|4221.64|407
1623082390000|2021-06-07 16:13:10|4222.54|4222.14|4222.29|4221.89|4222.54|4222.14|4222.16|4221.76|263
1623082400000|2021-06-07 16:13:20|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|209
1623082410000|2021-06-07 16:13:30|||||||||34
1623082420000|2021-06-07 16:13:40|||||||||18
1623082430000|2021-06-07 16:13:50|||||||||7
1623082440000|2021-06-07 16:14:00|4222.41|4222.01|4222.54|4222.14|4222.54|4222.14|4222.41|4222.01|171
1623082450000|2021-06-07 16:14:10|4222.79|4222.39|4222.79|4222.39|4222.79|4222.39|4222.54|4222.14|523
1623082460000|2021-06-07 16:14:20|4222.54|4222.14|4222.54|4222.14|4222.79|4222.39|4222.54|4222.14|199
1623082470000|2021-06-07 16:14:30|||||||||142
1623082480000|2021-06-07 16:14:40|||||||||327
1623082490000|2021-06-07 16:14:50|4222.41|4222.01|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|360
1623082500000|2021-06-07 16:15:00|4222.79|4222.39|4222.54|4222.14|4222.79|4222.39|4222.54|4222.14|327
1623082510000|2021-06-07 16:15:10|||||||||23
1623082520000|2021-06-07 16:15:20|4222.29|4221.89|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|252
1623082530000|2021-06-07 16:15:30|4222.16|4221.76|4222.04|4221.64|4222.16|4221.76|4222.04|4221.64|60
1623082540000|2021-06-07 16:15:40|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|177
1623082550000|2021-06-07 16:15:50|||||||||14
1623082560000|2021-06-07 16:16:00|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|213
1623082570000|2021-06-07 16:16:10|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|146
1623082580000|2021-06-07 16:16:20|4221.91|4221.51|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|181
1623082590000|2021-06-07 16:16:30|||||||||6
1623082600000|2021-06-07 16:16:40|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|175
1623082610000|2021-06-07 16:16:50|4221.66|4221.26|4221.29|4220.89|4221.66|4221.26|4221.29|4220.89|339
1623082620000|2021-06-07 16:17:00|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.41|4221.01|313
1623082630000|2021-06-07 16:17:10|||||||||10
1623082640000|2021-06-07 16:17:20|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|260
1623082650000|2021-06-07 16:17:30|4221.54|4221.14|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|202
1623082660000|2021-06-07 16:17:40|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|37
1623082670000|2021-06-07 16:17:50|||||||||33
1623082680000|2021-06-07 16:18:00|||||||||81
1623082690000|2021-06-07 16:18:10|||||||||4
1623082700000|2021-06-07 16:18:20|4221.91|4221.51|4221.66|4221.26|4221.91|4221.51|4221.66|4221.26|210
1623082710000|2021-06-07 16:18:30|4221.54|4221.14|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|305
1623082720000|2021-06-07 16:18:40|4221.66|4221.26|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|152
1623082730000|2021-06-07 16:18:50|||||||||11
1623082740000|2021-06-07 16:19:00|||||||||53
1623082750000|2021-06-07 16:19:10|||||||||7
1623082760000|2021-06-07 16:19:20|||||||||4
1623082770000|2021-06-07 16:19:30|||||||||1
1623082780000|2021-06-07 16:19:40|||||||||4
1623082790000|2021-06-07 16:19:50|4221.41|4221.01|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|138
1623082800000|2021-06-07 16:20:00|||||||||15
1623082810000|2021-06-07 16:20:10|4221.54|4221.14|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|319
1623082820000|2021-06-07 16:20:20|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|106
1623082830000|2021-06-07 16:20:30|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|101
1623082840000|2021-06-07 16:20:40|||||||||43
1623082850000|2021-06-07 16:20:50|4221.29|4220.89|4221.29|4220.89|4221.41|4221.01|4221.29|4220.89|110
1623082860000|2021-06-07 16:21:00|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|107
1623082870000|2021-06-07 16:21:10|||||||||6
1623082880000|2021-06-07 16:21:20|||||||||5
1623082890000|2021-06-07 16:21:30|||||||||19
1623082900000|2021-06-07 16:21:40|||||||||108
1623082910000|2021-06-07 16:21:50|||||||||30
1623082920000|2021-06-07 16:22:00|||||||||14
1623082930000|2021-06-07 16:22:10|||||||||14
1623082950000|2021-06-07 16:22:30|4221.29|4220.89|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|240
1623082960000|2021-06-07 16:22:40|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|57
1623082970000|2021-06-07 16:22:50|4221.41|4221.01|4221.29|4220.89|4221.41|4221.01|4221.29|4220.89|59
1623082980000|2021-06-07 16:23:00|||||||||15
1623082990000|2021-06-07 16:23:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|86
1623083000000|2021-06-07 16:23:20|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|131
1623083010000|2021-06-07 16:23:30|||||||||11
1623083020000|2021-06-07 16:23:40|||||||||18
1623083030000|2021-06-07 16:23:50|||||||||263
1623083040000|2021-06-07 16:24:00|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|139
1623083050000|2021-06-07 16:24:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|116
1623083060000|2021-06-07 16:24:20|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|102
1623083070000|2021-06-07 16:24:30|4221.04|4220.64|4221.16|4220.76|4221.16|4220.76|4221.04|4220.64|103
1623083080000|2021-06-07 16:24:40|4221.04|4220.64|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|160
1623083090000|2021-06-07 16:24:50|||||||||21
1623083100000|2021-06-07 16:25:00|||||||||190
1623083110000|2021-06-07 16:25:10|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|182
1623083120000|2021-06-07 16:25:20|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|180
1623083130000|2021-06-07 16:25:30|||||||||16
1623083140000|2021-06-07 16:25:40|4220.66|4220.26|4220.29|4219.89|4220.66|4220.26|4220.29|4219.89|514
1623083150000|2021-06-07 16:25:50|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|234
1623083160000|2021-06-07 16:26:00|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|475
1623083170000|2021-06-07 16:26:10|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4219.91|4219.51|290
1623083180000|2021-06-07 16:26:20|4219.91|4219.51|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|175
1623083190000|2021-06-07 16:26:30|||||||||15
1623083200000|2021-06-07 16:26:40|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|612
1623083210000|2021-06-07 16:26:50|4219.91|4219.51|4219.79|4219.39|4219.91|4219.51|4219.79|4219.39|391
1623083220000|2021-06-07 16:27:00|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|494
1623083230000|2021-06-07 16:27:10|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|139
1623083240000|2021-06-07 16:27:20|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|225
1623083250000|2021-06-07 16:27:30|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|98
1623083260000|2021-06-07 16:27:40|4219.91|4219.51|4219.79|4219.39|4219.91|4219.51|4219.79|4219.39|57
1623083270000|2021-06-07 16:27:50|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|140
1623083280000|2021-06-07 16:28:00|4219.91|4219.51|4220.29|4219.89|4220.29|4219.89|4219.91|4219.51|177
1623083290000|2021-06-07 16:28:10|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|95
1623083300000|2021-06-07 16:28:20|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|194
1623083310000|2021-06-07 16:28:30|||||||||12
1623083320000|2021-06-07 16:28:40|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|202
1623083330000|2021-06-07 16:28:50|||||||||7
1623083340000|2021-06-07 16:29:00|4220.54|4220.14|4220.54|4220.14|4220.66|4220.26|4220.54|4220.14|424
1623083350000|2021-06-07 16:29:10|||||||||6
1623083360000|2021-06-07 16:29:20|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|153
1623083370000|2021-06-07 16:29:30|||||||||14
1623083380000|2021-06-07 16:29:40|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|109
1623083390000|2021-06-07 16:29:50|||||||||33
1623083400000|2021-06-07 16:30:00|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|123
1623083410000|2021-06-07 16:30:10|||||||||151
1623083420000|2021-06-07 16:30:20|||||||||128
1623083430000|2021-06-07 16:30:30|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|144
1623083440000|2021-06-07 16:30:40|||||||||7
1623083450000|2021-06-07 16:30:50|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|125
1623083460000|2021-06-07 16:31:00|4220.41|4220.01|4220.79|4220.39|4220.79|4220.39|4220.41|4220.01|349
1623083470000|2021-06-07 16:31:10|||||||||20
1623083480000|2021-06-07 16:31:20|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|200
1623083490000|2021-06-07 16:31:30|4220.29|4219.89|4220.29|4219.89|4220.41|4220.01|4220.29|4219.89|90
1623083500000|2021-06-07 16:31:40|4220.04|4219.64|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|275
1623083510000|2021-06-07 16:31:50|4220.29|4219.89|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|55
1623083520000|2021-06-07 16:32:00|4219.91|4219.51|4219.54|4219.14|4219.91|4219.51|4219.54|4219.14|461
1623083530000|2021-06-07 16:32:10|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|68
1623083540000|2021-06-07 16:32:20|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|60
1623083550000|2021-06-07 16:32:30|4219.79|4219.39|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|182
1623083560000|2021-06-07 16:32:40|4219.66|4219.26|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|236
1623083570000|2021-06-07 16:32:50|4219.66|4219.26|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|152
1623083580000|2021-06-07 16:33:00|||||||||712
1623083590000|2021-06-07 16:33:10|||||||||20
1623083600000|2021-06-07 16:33:20|||||||||7
1623083610000|2021-06-07 16:33:30|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|170
1623083620000|2021-06-07 16:33:40|4220.04|4219.64|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|171
1623083630000|2021-06-07 16:33:50|||||||||6
1623083640000|2021-06-07 16:34:00|4219.91|4219.51|4219.79|4219.39|4219.91|4219.51|4219.79|4219.39|89
1623083650000|2021-06-07 16:34:10|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.91|4219.51|47
1623083660000|2021-06-07 16:34:20|||||||||51
1623083670000|2021-06-07 16:34:30|4220.29|4219.89|4220.54|4220.14|4220.54|4220.14|4220.04|4219.64|252
1623083680000|2021-06-07 16:34:40|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|138
1623083690000|2021-06-07 16:34:50|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|63
1623083700000|2021-06-07 16:35:00|4220.79|4220.39|4220.29|4219.89|4220.79|4220.39|4220.29|4219.89|140
1623083710000|2021-06-07 16:35:10|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|78
1623083720000|2021-06-07 16:35:20|4220.29|4219.89|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|253
1623083730000|2021-06-07 16:35:30|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|40
1623083740000|2021-06-07 16:35:40|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|65
1623083750000|2021-06-07 16:35:50|4220.79|4220.39|4220.29|4219.89|4220.79|4220.39|4220.29|4219.89|275
1623083760000|2021-06-07 16:36:00|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|118
1623083770000|2021-06-07 16:36:10|4220.29|4219.89|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|87
1623083780000|2021-06-07 16:36:20|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|134
1623083790000|2021-06-07 16:36:30|||||||||73
1623083800000|2021-06-07 16:36:40|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|65
1623083810000|2021-06-07 16:36:50|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|54
1623083820000|2021-06-07 16:37:00|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|70
1623083830000|2021-06-07 16:37:10|||||||||1
1623083840000|2021-06-07 16:37:20|4220.66|4220.26|4220.54|4220.14|4220.66|4220.26|4220.54|4220.14|77
1623083850000|2021-06-07 16:37:30|||||||||51
1623083860000|2021-06-07 16:37:40|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|101
1623083870000|2021-06-07 16:37:50|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|21
1623083880000|2021-06-07 16:38:00|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|108
1623083890000|2021-06-07 16:38:10|4220.41|4220.01|4220.79|4220.39|4220.79|4220.39|4220.41|4220.01|111
1623083900000|2021-06-07 16:38:20|||||||||1
1623083910000|2021-06-07 16:38:30|4220.66|4220.26|4220.54|4220.14|4220.66|4220.26|4220.54|4220.14|123
1623083920000|2021-06-07 16:38:40|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|72
1623083930000|2021-06-07 16:38:50|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|37
1623083940000|2021-06-07 16:39:00|4220.54|4220.14|4220.66|4220.26|4220.79|4220.39|4220.54|4220.14|168
1623083950000|2021-06-07 16:39:10|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|62
1623083960000|2021-06-07 16:39:20|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|75
1623083970000|2021-06-07 16:39:30|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|178
1623083980000|2021-06-07 16:39:40|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|39
1623083990000|2021-06-07 16:39:50|||||||||5
1623084000000|2021-06-07 16:40:00|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|527
1623084010000|2021-06-07 16:40:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|181
1623084020000|2021-06-07 16:40:20|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|260
1623084030000|2021-06-07 16:40:30|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|207
1623084040000|2021-06-07 16:40:40|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|130
1623084050000|2021-06-07 16:40:50|||||||||3
1623084060000|2021-06-07 16:41:00|||||||||106
1623084070000|2021-06-07 16:41:10|||||||||29
1623084080000|2021-06-07 16:41:20|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|65
1623084090000|2021-06-07 16:41:30|4220.79|4220.39|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|261
1623084100000|2021-06-07 16:41:40|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|263
1623084110000|2021-06-07 16:41:50|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|251
1623084120000|2021-06-07 16:42:00|||||||||5
1623084130000|2021-06-07 16:42:10|4220.91|4220.51|4221.04|4220.64|4221.16|4220.76|4220.79|4220.39|392
1623084140000|2021-06-07 16:42:20|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|106
1623084150000|2021-06-07 16:42:30|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|128
1623084160000|2021-06-07 16:42:40|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|107
1623084170000|2021-06-07 16:42:50|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|112
1623084180000|2021-06-07 16:43:00|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|112
1623084190000|2021-06-07 16:43:10|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.16|4220.76|37
1623084200000|2021-06-07 16:43:20|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|93
1623084210000|2021-06-07 16:43:30|||||||||11
1623084220000|2021-06-07 16:43:40|||||||||17
1623084230000|2021-06-07 16:43:50|||||||||31
1623084240000|2021-06-07 16:44:00|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|366
1623084250000|2021-06-07 16:44:10|4221.66|4221.26|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|197
1623084260000|2021-06-07 16:44:20|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|128
1623084270000|2021-06-07 16:44:30|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|296
1623084280000|2021-06-07 16:44:40|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|117
1623084290000|2021-06-07 16:44:50|4221.54|4221.14|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|169
1623084300000|2021-06-07 16:45:00|4221.41|4221.01|4221.66|4221.26|4221.79|4221.39|4221.41|4221.01|229
1623084310000|2021-06-07 16:45:10|4221.79|4221.39|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|97
1623084320000|2021-06-07 16:45:20|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|34
1623084330000|2021-06-07 16:45:30|||||||||19
1623084340000|2021-06-07 16:45:40|||||||||7
1623084350000|2021-06-07 16:45:50|||||||||56
1623084360000|2021-06-07 16:46:00|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.41|4221.01|113
1623084370000|2021-06-07 16:46:10|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|135
1623084380000|2021-06-07 16:46:20|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|136
1623084390000|2021-06-07 16:46:30|||||||||8
1623084400000|2021-06-07 16:46:40|||||||||7
1623084410000|2021-06-07 16:46:50|||||||||7
1623084420000|2021-06-07 16:47:00|||||||||11
1623084430000|2021-06-07 16:47:10|||||||||20
1623084440000|2021-06-07 16:47:20|||||||||9
1623084450000|2021-06-07 16:47:30|||||||||5
1623084460000|2021-06-07 16:47:40|||||||||14
1623084470000|2021-06-07 16:47:50|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|109
1623084480000|2021-06-07 16:48:00|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|481
1623084490000|2021-06-07 16:48:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|117
1623084500000|2021-06-07 16:48:20|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.41|4221.01|93
1623084510000|2021-06-07 16:48:30|||||||||3
1623084520000|2021-06-07 16:48:40|||||||||7
1623084530000|2021-06-07 16:48:50|4221.41|4221.01|4221.29|4220.89|4221.41|4221.01|4221.29|4220.89|137
1623084540000|2021-06-07 16:49:00|||||||||631
1623084550000|2021-06-07 16:49:10|4221.16|4220.76|4221.04|4220.64|4221.16|4220.76|4221.04|4220.64|244
1623084560000|2021-06-07 16:49:20|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.16|4220.76|221
1623084570000|2021-06-07 16:49:30|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|43
1623084580000|2021-06-07 16:49:40|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|141
1623084590000|2021-06-07 16:49:50|||||||||34
1623084600000|2021-06-07 16:50:00|4221.54|4221.14|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|53
1623084610000|2021-06-07 16:50:10|||||||||39
1623084620000|2021-06-07 16:50:20|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|52
1623084630000|2021-06-07 16:50:30|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|233
1623084640000|2021-06-07 16:50:40|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|118
1623084650000|2021-06-07 16:50:50|||||||||24
1623084660000|2021-06-07 16:51:00|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|473
1623084670000|2021-06-07 16:51:10|4221.91|4221.51|4222.04|4221.64|4222.04|4221.64|4221.79|4221.39|93
1623084680000|2021-06-07 16:51:20|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|176
1623084690000|2021-06-07 16:51:30|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|72
1623084700000|2021-06-07 16:51:40|4221.54|4221.14|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|102
1623084710000|2021-06-07 16:51:50|4221.66|4221.26|4221.66|4221.26|4221.66|4221.26|4221.66|4221.26|89
1623084720000|2021-06-07 16:52:00|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|104
1623084730000|2021-06-07 16:52:10|4222.04|4221.64|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|264
1623084740000|2021-06-07 16:52:20|4222.04|4221.64|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|212
1623084750000|2021-06-07 16:52:30|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|48
1623084760000|2021-06-07 16:52:40|||||||||33
1623084770000|2021-06-07 16:52:50|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.16|4221.76|141
1623084780000|2021-06-07 16:53:00|4222.54|4222.14|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|227
1623084790000|2021-06-07 16:53:10|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|41
1623084800000|2021-06-07 16:53:20|||||||||17
1623084810000|2021-06-07 16:53:30|4222.29|4221.89|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|192
1623084820000|2021-06-07 16:53:40|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|173
1623084830000|2021-06-07 16:53:50|4222.41|4222.01|4222.41|4222.01|4222.54|4222.14|4222.29|4221.89|164
1623084840000|2021-06-07 16:54:00|4222.54|4222.14|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|112
1623084850000|2021-06-07 16:54:10|||||||||7
1623084860000|2021-06-07 16:54:20|4222.54|4222.14|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|184
1623084870000|2021-06-07 16:54:30|4222.29|4221.89|4222.54|4222.14|4222.54|4222.14|4222.29|4221.89|123
1623084880000|2021-06-07 16:54:40|4222.41|4222.01|4222.29|4221.89|4222.41|4222.01|4222.29|4221.89|26
1623084890000|2021-06-07 16:54:50|||||||||5
1623084900000|2021-06-07 16:55:00|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.16|4221.76|41
1623084910000|2021-06-07 16:55:10|||||||||1
1623084920000|2021-06-07 16:55:20|||||||||9
1623084930000|2021-06-07 16:55:30|||||||||33
1623084940000|2021-06-07 16:55:40|4222.16|4221.76|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|171
1623084950000|2021-06-07 16:55:50|4222.29|4221.89|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|159
1623084960000|2021-06-07 16:56:00|4222.16|4221.76|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|95
1623084970000|2021-06-07 16:56:10|4222.16|4221.76|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|48
1623084980000|2021-06-07 16:56:20|4222.29|4221.89|4222.04|4221.64|4222.29|4221.89|4222.04|4221.64|71
1623084990000|2021-06-07 16:56:30|||||||||65
1623085000000|2021-06-07 16:56:40|||||||||3
1623085010000|2021-06-07 16:56:50|4221.91|4221.51|4221.79|4221.39|4221.91|4221.51|4221.79|4221.39|117
1623085020000|2021-06-07 16:57:00|||||||||9
1623085030000|2021-06-07 16:57:10|||||||||32
1623085040000|2021-06-07 16:57:20|||||||||114
1623085050000|2021-06-07 16:57:30|||||||||153
1623085060000|2021-06-07 16:57:40|||||||||23
1623085070000|2021-06-07 16:57:50|||||||||17
1623085080000|2021-06-07 16:58:00|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|273
1623085090000|2021-06-07 16:58:10|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|117
1623085100000|2021-06-07 16:58:20|||||||||19
1623085110000|2021-06-07 16:58:30|4221.54|4221.14|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|141
1623085120000|2021-06-07 16:58:40|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|58
1623085130000|2021-06-07 16:58:50|||||||||87
1623085140000|2021-06-07 16:59:00|||||||||17
1623085150000|2021-06-07 16:59:10|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|4222.04|4221.64|150
1623085160000|2021-06-07 16:59:20|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|100
1623085170000|2021-06-07 16:59:30|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|210
1623085180000|2021-06-07 16:59:40|||||||||114
1623085190000|2021-06-07 16:59:50|4221.54|4221.14|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|205
1623085200000|2021-06-07 17:00:00|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|175
1623085210000|2021-06-07 17:00:10|4221.66|4221.26|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|161
1623085220000|2021-06-07 17:00:20|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|548
1623085230000|2021-06-07 17:00:30|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|215
1623085240000|2021-06-07 17:00:40|4221.41|4221.01|4221.79|4221.39|4221.79|4221.39|4221.41|4221.01|187
1623085250000|2021-06-07 17:00:50|4221.91|4221.51|4222.29|4221.89|4222.29|4221.89|4221.91|4221.51|548
1623085260000|2021-06-07 17:01:00|4222.04|4221.64|4222.29|4221.89|4222.29|4221.89|4222.04|4221.64|213
1623085270000|2021-06-07 17:01:10|4222.54|4222.14|4222.41|4222.01|4222.54|4222.14|4222.29|4221.89|490
1623085280000|2021-06-07 17:01:20|4222.54|4222.14|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|263
1623085290000|2021-06-07 17:01:30|4222.41|4222.01|4222.29|4221.89|4222.54|4222.14|4222.29|4221.89|213
1623085300000|2021-06-07 17:01:40|4222.16|4221.76|4222.04|4221.64|4222.16|4221.76|4222.04|4221.64|117
1623085310000|2021-06-07 17:01:50|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|157
1623085320000|2021-06-07 17:02:00|4222.04|4221.64|4221.79|4221.39|4222.04|4221.64|4221.79|4221.39|207
1623085330000|2021-06-07 17:02:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|267
1623085340000|2021-06-07 17:02:20|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|100
1623085350000|2021-06-07 17:02:30|||||||||5
1623085360000|2021-06-07 17:02:40|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|72
1623085370000|2021-06-07 17:02:50|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|187
1623085380000|2021-06-07 17:03:00|4221.41|4221.01|4221.29|4220.89|4221.41|4221.01|4221.29|4220.89|63
1623085390000|2021-06-07 17:03:10|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|78
1623085400000|2021-06-07 17:03:20|4221.66|4221.26|4221.79|4221.39|4221.79|4221.39|4221.66|4221.26|97
1623085410000|2021-06-07 17:03:30|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|62
1623085420000|2021-06-07 17:03:40|4221.41|4221.01|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|2414
1623085430000|2021-06-07 17:03:50|4221.16|4220.76|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|181
1623085440000|2021-06-07 17:04:00|4221.29|4220.89|4221.54|4221.14|4221.79|4221.39|4221.29|4220.89|1653
1623085450000|2021-06-07 17:04:10|||||||||175
1623085460000|2021-06-07 17:04:20|4221.66|4221.26|4221.66|4221.26|4221.66|4221.26|4221.66|4221.26|43
1623085470000|2021-06-07 17:04:30|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|23
1623085480000|2021-06-07 17:04:40|4221.54|4221.14|4221.79|4221.39|4221.79|4221.39|4221.54|4221.14|136
1623085490000|2021-06-07 17:04:50|4221.54|4221.14|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|188
1623085500000|2021-06-07 17:05:00|||||||||94
1623085510000|2021-06-07 17:05:10|4221.66|4221.26|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|192
1623085520000|2021-06-07 17:05:20|4221.29|4220.89|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|185
1623085530000|2021-06-07 17:05:30|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|4221.79|4221.39|48
1623085540000|2021-06-07 17:05:40|||||||||5
1623085550000|2021-06-07 17:05:50|4221.54|4221.14|4221.54|4221.14|4221.66|4221.26|4221.54|4221.14|90
1623085560000|2021-06-07 17:06:00|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|350
1623085570000|2021-06-07 17:06:10|4221.54|4221.14|4221.29|4220.89|4221.54|4221.14|4221.29|4220.89|152
1623085580000|2021-06-07 17:06:20|4221.54|4221.14|4221.54|4221.14|4221.54|4221.14|4221.41|4221.01|201
1623085590000|2021-06-07 17:06:30|4221.79|4221.39|4221.54|4221.14|4221.79|4221.39|4221.54|4221.14|202
1623085600000|2021-06-07 17:06:40|||||||||174
1623085610000|2021-06-07 17:06:50|4221.41|4221.01|4221.54|4221.14|4221.54|4221.14|4221.29|4220.89|137
1623085620000|2021-06-07 17:07:00|||||||||17
1623085630000|2021-06-07 17:07:10|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|212
1623085640000|2021-06-07 17:07:20|||||||||53
1623085650000|2021-06-07 17:07:30|||||||||34
1623085660000|2021-06-07 17:07:40|4220.79|4220.39|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|309
1623085670000|2021-06-07 17:07:50|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|734
1623085680000|2021-06-07 17:08:00|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|384
1623085690000|2021-06-07 17:08:10|4220.79|4220.39|4221.04|4220.64|4221.04|4220.64|4220.54|4220.14|527
1623085700000|2021-06-07 17:08:20|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|125
1623085710000|2021-06-07 17:08:30|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|69
1623085720000|2021-06-07 17:08:40|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|312
1623085730000|2021-06-07 17:08:50|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|170
1623085740000|2021-06-07 17:09:00|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|188
1623085750000|2021-06-07 17:09:10|||||||||3
1623085760000|2021-06-07 17:09:20|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|128
1623085770000|2021-06-07 17:09:30|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|136
1623085780000|2021-06-07 17:09:40|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|364
1623085790000|2021-06-07 17:09:50|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|111
1623085800000|2021-06-07 17:10:00|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|194
1623085810000|2021-06-07 17:10:10|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|88
1623085820000|2021-06-07 17:10:20|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|106
1623085830000|2021-06-07 17:10:30|||||||||16
1623085840000|2021-06-07 17:10:40|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|273
1623085850000|2021-06-07 17:10:50|||||||||98
1623085860000|2021-06-07 17:11:00|4220.66|4220.26|4220.41|4220.01|4220.79|4220.39|4220.29|4219.89|378
1623085870000|2021-06-07 17:11:10|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|176
1623085880000|2021-06-07 17:11:20|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|563
1623085890000|2021-06-07 17:11:30|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.91|4219.51|100
1623085900000|2021-06-07 17:11:40|4219.79|4219.39|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|287
1623085910000|2021-06-07 17:11:50|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|221
1623085920000|2021-06-07 17:12:00|4220.16|4219.76|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|219
1623085930000|2021-06-07 17:12:10|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|139
1623085940000|2021-06-07 17:12:20|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|141
1623085950000|2021-06-07 17:12:30|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|371
1623085960000|2021-06-07 17:12:40|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.54|4219.14|139
1623085970000|2021-06-07 17:12:50|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.91|4219.51|131
1623085980000|2021-06-07 17:13:00|4219.91|4219.51|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|105
1623085990000|2021-06-07 17:13:10|||||||||116
1623086000000|2021-06-07 17:13:20|||||||||314
1623086010000|2021-06-07 17:13:30|||||||||109
1623086020000|2021-06-07 17:13:40|||||||||4
1623086030000|2021-06-07 17:13:50|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|131
1623086040000|2021-06-07 17:14:00|4219.29|4218.89|4219.04|4218.64|4219.29|4218.89|4219.04|4218.64|880
1623086050000|2021-06-07 17:14:10|4218.79|4218.39|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|569
1623086060000|2021-06-07 17:14:20|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4218.79|4218.39|109
1623086070000|2021-06-07 17:14:30|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|226
1623086080000|2021-06-07 17:14:40|4219.54|4219.14|4219.79|4219.39|4219.79|4219.39|4219.29|4218.89|308
1623086090000|2021-06-07 17:14:50|||||||||50
1623086100000|2021-06-07 17:15:00|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|264
1623086110000|2021-06-07 17:15:10|||||||||28
1623086120000|2021-06-07 17:15:20|4219.79|4219.39|4219.91|4219.51|4220.04|4219.64|4219.79|4219.39|165
1623086130000|2021-06-07 17:15:30|4219.79|4219.39|4219.29|4218.89|4219.79|4219.39|4219.29|4218.89|239
1623086140000|2021-06-07 17:15:40|4219.04|4218.64|4219.04|4218.64|4219.29|4218.89|4219.04|4218.64|266
1623086150000|2021-06-07 17:15:50|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|4219.04|4218.64|325
1623086160000|2021-06-07 17:16:00|4219.41|4219.01|4219.54|4219.14|4219.54|4219.14|4219.41|4219.01|90
1623086170000|2021-06-07 17:16:10|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|63
1623086180000|2021-06-07 17:16:20|4219.54|4219.14|4220.04|4219.64|4220.04|4219.64|4219.54|4219.14|144
1623086190000|2021-06-07 17:16:30|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|166
1623086200000|2021-06-07 17:16:40|||||||||21
1623086210000|2021-06-07 17:16:50|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|251
1623086220000|2021-06-07 17:17:00|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|153
1623086230000|2021-06-07 17:17:10|4220.66|4220.26|4220.54|4220.14|4220.66|4220.26|4220.54|4220.14|156
1623086240000|2021-06-07 17:17:20|4220.41|4220.01|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|105
1623086250000|2021-06-07 17:17:30|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|222
1623086260000|2021-06-07 17:17:40|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|278
1623086270000|2021-06-07 17:17:50|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|112
1623086280000|2021-06-07 17:18:00|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|122
1623086290000|2021-06-07 17:18:10|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|148
1623086300000|2021-06-07 17:18:20|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|96
1623086310000|2021-06-07 17:18:30|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|78
1623086320000|2021-06-07 17:18:40|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|103
1623086330000|2021-06-07 17:18:50|4220.41|4220.01|4220.54|4220.14|4220.79|4220.39|4220.41|4220.01|199
1623086340000|2021-06-07 17:19:00|||||||||11
1623086350000|2021-06-07 17:19:10|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.66|4220.26|77
1623086360000|2021-06-07 17:19:20|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|153
1623086370000|2021-06-07 17:19:30|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|72
1623086380000|2021-06-07 17:19:40|||||||||8
1623086390000|2021-06-07 17:19:50|4221.04|4220.64|4220.54|4220.14|4221.04|4220.64|4220.54|4220.14|178
1623086400000|2021-06-07 17:20:00|4220.29|4219.89|4220.79|4220.39|4220.79|4220.39|4220.29|4219.89|112
1623086410000|2021-06-07 17:20:10|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|222
1623086420000|2021-06-07 17:20:20|||||||||119
1623086430000|2021-06-07 17:20:30|||||||||6
1623086440000|2021-06-07 17:20:40|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|39
1623086450000|2021-06-07 17:20:50|||||||||129
1623086460000|2021-06-07 17:21:00|||||||||10
1623086470000|2021-06-07 17:21:10|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|253
1623086480000|2021-06-07 17:21:20|||||||||4
1623086490000|2021-06-07 17:21:30|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|140
1623086500000|2021-06-07 17:21:40|4220.66|4220.26|4220.79|4220.39|4221.04|4220.64|4220.54|4220.14|359
1623086510000|2021-06-07 17:21:50|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|137
1623086520000|2021-06-07 17:22:00|4220.79|4220.39|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|122
1623086530000|2021-06-07 17:22:10|||||||||129
1623086540000|2021-06-07 17:22:20|||||||||2
1623086550000|2021-06-07 17:22:30|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|142
1623086560000|2021-06-07 17:22:40|4221.16|4220.76|4221.16|4220.76|4221.29|4220.89|4221.04|4220.64|278
1623086570000|2021-06-07 17:22:50|4221.04|4220.64|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|70
1623086580000|2021-06-07 17:23:00|4221.04|4220.64|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|196
1623086590000|2021-06-07 17:23:10|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.91|4220.51|84
1623086600000|2021-06-07 17:23:20|4221.29|4220.89|4221.04|4220.64|4221.29|4220.89|4221.04|4220.64|55
1623086610000|2021-06-07 17:23:30|4221.29|4220.89|4221.29|4220.89|4221.29|4220.89|4221.04|4220.64|101
1623086620000|2021-06-07 17:23:40|4221.16|4220.76|4221.29|4220.89|4221.29|4220.89|4221.16|4220.76|52
1623086630000|2021-06-07 17:23:50|||||||||71
1623086640000|2021-06-07 17:24:00|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|99
1623086650000|2021-06-07 17:24:10|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.91|4220.51|85
1623086660000|2021-06-07 17:24:20|4220.91|4220.51|4220.79|4220.39|4220.91|4220.51|4220.79|4220.39|68
1623086670000|2021-06-07 17:24:30|||||||||24
1623086680000|2021-06-07 17:24:40|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|231
1623086690000|2021-06-07 17:24:50|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|178
1623086700000|2021-06-07 17:25:00|4220.79|4220.39|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|132
1623086710000|2021-06-07 17:25:10|4220.54|4220.14|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|140
1623086720000|2021-06-07 17:25:20|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|52
1623086730000|2021-06-07 17:25:30|4220.91|4220.51|4221.04|4220.64|4221.04|4220.64|4220.91|4220.51|62
1623086740000|2021-06-07 17:25:40|4220.79|4220.39|4220.79|4220.39|4220.91|4220.51|4220.54|4220.14|258
1623086750000|2021-06-07 17:25:50|4221.04|4220.64|4221.04|4220.64|4221.04|4220.64|4220.79|4220.39|129
1623086760000|2021-06-07 17:26:00|4220.91|4220.51|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|210
1623086770000|2021-06-07 17:26:10|4220.66|4220.26|4220.54|4220.14|4220.66|4220.26|4220.54|4220.14|107
1623086780000|2021-06-07 17:26:20|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|4220.79|4220.39|95
1623086790000|2021-06-07 17:26:30|||||||||103
1623086800000|2021-06-07 17:26:40|4220.54|4220.14|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|176
1623086810000|2021-06-07 17:26:50|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|89
1623086820000|2021-06-07 17:27:00|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|252
1623086830000|2021-06-07 17:27:10|4220.41|4220.01|4220.29|4219.89|4220.41|4220.01|4220.16|4219.76|229
1623086840000|2021-06-07 17:27:20|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|89
1623086850000|2021-06-07 17:27:30|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|190
1623086860000|2021-06-07 17:27:40|||||||||107
1623086870000|2021-06-07 17:27:50|4219.79|4219.39|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|91
1623086880000|2021-06-07 17:28:00|4220.29|4219.89|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|169
1623086890000|2021-06-07 17:28:10|4220.16|4219.76|4220.29|4219.89|4220.54|4220.14|4220.04|4219.64|179
1623086900000|2021-06-07 17:28:20|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|135
1623086910000|2021-06-07 17:28:30|4220.16|4219.76|4220.04|4219.64|4220.16|4219.76|4220.04|4219.64|18
1623086920000|2021-06-07 17:28:40|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|162
1623086930000|2021-06-07 17:28:50|||||||||7
1623086940000|2021-06-07 17:29:00|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|77
1623086950000|2021-06-07 17:29:10|||||||||29
1623086960000|2021-06-07 17:29:20|4219.29|4218.89|4219.29|4218.89|4219.54|4219.14|4219.29|4218.89|186
1623086970000|2021-06-07 17:29:30|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|87
1623086980000|2021-06-07 17:29:40|||||||||111
1623086990000|2021-06-07 17:29:50|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|237
1623087000000|2021-06-07 17:30:00|4220.29|4219.89|4219.79|4219.39|4220.29|4219.89|4219.54|4219.14|1462
1623087010000|2021-06-07 17:30:10|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|26
1623087020000|2021-06-07 17:30:20|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.54|4219.14|451
1623087030000|2021-06-07 17:30:30|4219.79|4219.39|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|175
1623087040000|2021-06-07 17:30:40|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4219.91|4219.51|182
1623087050000|2021-06-07 17:30:50|4220.41|4220.01|4220.04|4219.64|4220.54|4220.14|4220.04|4219.64|266
1623087060000|2021-06-07 17:31:00|4219.79|4219.39|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|120
1623087070000|2021-06-07 17:31:10|4220.16|4219.76|4220.04|4219.64|4220.29|4219.89|4220.04|4219.64|247
1623087080000|2021-06-07 17:31:20|4220.29|4219.89|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|209
1623087090000|2021-06-07 17:31:30|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|243
1623087100000|2021-06-07 17:31:40|4220.66|4220.26|4221.04|4220.64|4221.04|4220.64|4220.54|4220.14|178
1623087110000|2021-06-07 17:31:50|||||||||90
1623087120000|2021-06-07 17:32:00|4220.79|4220.39|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|216
1623087130000|2021-06-07 17:32:10|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|231
1623087140000|2021-06-07 17:32:20|4220.29|4219.89|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|145
1623087150000|2021-06-07 17:32:30|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|292
1623087160000|2021-06-07 17:32:40|4221.04|4220.64|4220.91|4220.51|4221.04|4220.64|4220.79|4220.39|274
1623087170000|2021-06-07 17:32:50|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.54|4220.14|202
1623087180000|2021-06-07 17:33:00|4220.66|4220.26|4220.79|4220.39|4220.79|4220.39|4220.54|4220.14|143
1623087190000|2021-06-07 17:33:10|4220.54|4220.14|4221.04|4220.64|4221.04|4220.64|4220.54|4220.14|225
1623087200000|2021-06-07 17:33:20|4220.79|4220.39|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|77
1623087210000|2021-06-07 17:33:30|4220.66|4220.26|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|130
1623087220000|2021-06-07 17:33:40|4220.29|4219.89|4220.29|4219.89|4220.41|4220.01|4220.29|4219.89|219
1623087230000|2021-06-07 17:33:50|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|503
1623087240000|2021-06-07 17:34:00|4220.04|4219.64|4220.29|4219.89|4220.29|4219.89|4220.04|4219.64|124
1623087250000|2021-06-07 17:34:10|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.41|4220.01|119
1623087260000|2021-06-07 17:34:20|4220.41|4220.01|4220.79|4220.39|4220.79|4220.39|4220.41|4220.01|120
1623087270000|2021-06-07 17:34:30|4221.04|4220.64|4220.79|4220.39|4221.04|4220.64|4220.79|4220.39|295
1623087280000|2021-06-07 17:34:40|4220.54|4220.14|4220.54|4220.14|4220.79|4220.39|4220.54|4220.14|85
1623087290000|2021-06-07 17:34:50|4220.29|4219.89|4220.54|4220.14|4220.54|4220.14|4220.29|4219.89|208
1623087300000|2021-06-07 17:35:00|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|92
1623087310000|2021-06-07 17:35:10|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.04|4219.64|203
1623087320000|2021-06-07 17:35:20|4220.16|4219.76|4220.54|4220.14|4220.54|4220.14|4220.04|4219.64|286
1623087330000|2021-06-07 17:35:30|4220.41|4220.01|4220.79|4220.39|4220.79|4220.39|4220.41|4220.01|73
1623087340000|2021-06-07 17:35:40|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|4220.54|4220.14|75
1623087350000|2021-06-07 17:35:50|4220.66|4220.26|4220.54|4220.14|4220.66|4220.26|4220.54|4220.14|36
1623087360000|2021-06-07 17:36:00|4220.41|4220.01|4220.29|4219.89|4220.54|4220.14|4220.29|4219.89|78
1623087370000|2021-06-07 17:36:10|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|4220.04|4219.64|142
1623087380000|2021-06-07 17:36:20|4219.91|4219.51|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|89
1623087390000|2021-06-07 17:36:30|4219.66|4219.26|4219.29|4218.89|4219.66|4219.26|4219.29|4218.89|457
1623087400000|2021-06-07 17:36:40|4219.41|4219.01|4219.54|4219.14|4219.54|4219.14|4219.41|4219.01|153
1623087410000|2021-06-07 17:36:50|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|59
1623087420000|2021-06-07 17:37:00|4219.66|4219.26|4219.54|4219.14|4219.66|4219.26|4219.54|4219.14|165
1623087430000|2021-06-07 17:37:10|4219.29|4218.89|4219.29|4218.89|4219.54|4219.14|4219.29|4218.89|186
1623087440000|2021-06-07 17:37:20|||||||||23
1623087450000|2021-06-07 17:37:30|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|4219.04|4218.64|179
1623087460000|2021-06-07 17:37:40|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|52
1623087470000|2021-06-07 17:37:50|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|129
1623087480000|2021-06-07 17:38:00|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|4219.79|4219.39|77
1623087490000|2021-06-07 17:38:10|4219.66|4219.26|4219.54|4219.14|4219.66|4219.26|4219.54|4219.14|375
1623087500000|2021-06-07 17:38:20|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|4219.29|4218.89|294
1623087510000|2021-06-07 17:38:30|||||||||16
1623087520000|2021-06-07 17:38:40|4219.16|4218.76|4219.29|4218.89|4219.29|4218.89|4219.16|4218.76|136
1623087530000|2021-06-07 17:38:50|4219.41|4219.01|4219.29|4218.89|4219.41|4219.01|4219.29|4218.89|367
1623087540000|2021-06-07 17:39:00|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|4219.54|4219.14|60
1623087550000|2021-06-07 17:39:10|4219.66|4219.26|4219.79|4219.39|4219.79|4219.39|4219.66|4219.26|272
1623087560000|2021-06-07 17:39:20|4219.91|4219.51|4220.04|4219.64|4220.04|4219.64|4219.79|4219.39|103
1623087570000|2021-06-07 17:39:30|4219.79|4219.39|4219.79|4219.39|4220.04|4219.64|4219.79|4219.39|87
1623087580000|2021-06-07 17:39:40|||||||||7
1623087590000|2021-06-07 17:39:50|4219.54|4219.14|4219.54|4219.14|4219.66|4219.26|4219.54|4219.14|109
1623087600000|2021-06-07 17:40:00|||||||||299
1623087610000|2021-06-07 17:40:10|||||||||223
1623087620000|2021-06-07 17:40:20|||||||||86
1623087630000|2021-06-07 17:40:30|||||||||116
1623087640000|2021-06-07 17:40:40|||||||||7
1623087650000|2021-06-07 17:40:50|||||||||67
1623087660000|2021-06-07 17:41:00|4219.79|4219.39|4219.54|4219.14|4219.79|4219.39|4219.54|4219.14|116
1623087670000|2021-06-07 17:41:10|||||||||9
1623087680000|2021-06-07 17:41:20|4219.41|4219.01|4219.29|4218.89|4219.54|4219.14|4219.29|4218.89|231
1623087690000|2021-06-07 17:41:30|4219.41|4219.01|4219.04|4218.64|4219.41|4219.01|4219.04|4218.64|175
1623087700000|2021-06-07 17:41:40|4218.79|4218.39|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|1022
1623087710000|2021-06-07 17:41:50|4218.66|4218.26|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|668
1623087720000|2021-06-07 17:42:00|4218.66|4218.26|4218.54|4218.14|4218.66|4218.26|4218.54|4218.14|666
1623087730000|2021-06-07 17:42:10|4218.66|4218.26|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|144
1623087740000|2021-06-07 17:42:20|4218.91|4218.51|4218.91|4218.51|4218.91|4218.51|4218.79|4218.39|224
1623087750000|2021-06-07 17:42:30|4218.79|4218.39|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|208
1623087760000|2021-06-07 17:42:40|||||||||29
1623087770000|2021-06-07 17:42:50|4218.91|4218.51|4218.79|4218.39|4219.04|4218.64|4218.79|4218.39|217
1623087780000|2021-06-07 17:43:00|4218.54|4218.14|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|208
1623087790000|2021-06-07 17:43:10|4218.91|4218.51|4218.79|4218.39|4218.91|4218.51|4218.79|4218.39|79
1623087800000|2021-06-07 17:43:20|4218.54|4218.14|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|89
1623087810000|2021-06-07 17:43:30|4218.66|4218.26|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|71
1623087820000|2021-06-07 17:43:40|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|96
1623087830000|2021-06-07 17:43:50|4218.29|4217.89|4218.54|4218.14|4218.79|4218.39|4218.29|4217.89|364
1623087840000|2021-06-07 17:44:00|4218.29|4217.89|4218.54|4218.14|4218.66|4218.26|4218.29|4217.89|223
1623087850000|2021-06-07 17:44:10|4218.79|4218.39|4218.79|4218.39|4218.79|4218.39|4218.66|4218.26|228
1623087860000|2021-06-07 17:44:20|4218.66|4218.26|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|123
1623087870000|2021-06-07 17:44:30|4218.91|4218.51|4218.79|4218.39|4218.91|4218.51|4218.79|4218.39|88
1623087880000|2021-06-07 17:44:40|4218.66|4218.26|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|167
1623087900000|2021-06-07 17:45:00|4218.66|4218.26|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|256
1623087910000|2021-06-07 17:45:10|4218.66|4218.26|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|158
1623087920000|2021-06-07 17:45:20|||||||||8
1623087930000|2021-06-07 17:45:30|4218.66|4218.26|4218.54|4218.14|4218.66|4218.26|4218.54|4218.14|294
1623087940000|2021-06-07 17:45:40|4218.66|4218.26|4218.54|4218.14|4218.66|4218.26|4218.54|4218.14|72
1623087950000|2021-06-07 17:45:50|4218.79|4218.39|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|140
1623087960000|2021-06-07 17:46:00|4218.66|4218.26|4218.79|4218.39|4218.79|4218.39|4218.54|4218.14|242
1623087970000|2021-06-07 17:46:10|4218.91|4218.51|4217.54|4217.14|4218.91|4218.51|4217.54|4217.14|1018
1623087980000|2021-06-07 17:46:20|4217.29|4216.89|4217.04|4216.64|4217.54|4217.14|4217.04|4216.64|1100
1623087990000|2021-06-07 17:46:30|4216.79|4216.39|4217.79|4217.39|4217.79|4217.39|4216.54|4216.14|1326
1623088000000|2021-06-07 17:46:40|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.29|4216.89|280
1623088010000|2021-06-07 17:46:50|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|234
1623088020000|2021-06-07 17:47:00|4217.79|4217.39|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|383
1623088030000|2021-06-07 17:47:10|4217.29|4216.89|4217.29|4216.89|4217.29|4216.89|4217.29|4216.89|249
1623088040000|2021-06-07 17:47:20|4217.16|4216.76|4217.29|4216.89|4217.29|4216.89|4217.04|4216.64|174
1623088050000|2021-06-07 17:47:30|4217.04|4216.64|4217.04|4216.64|4217.04|4216.64|4217.04|4216.64|108
1623088060000|2021-06-07 17:47:40|4217.16|4216.76|4217.29|4216.89|4217.29|4216.89|4217.04|4216.64|202
1623088070000|2021-06-07 17:47:50|4217.54|4217.14|4217.54|4217.14|4217.54|4217.14|4217.29|4216.89|235
1623088080000|2021-06-07 17:48:00|4217.79|4217.39|4217.79|4217.39|4217.79|4217.39|4217.66|4217.26|244
1623088090000|2021-06-07 17:48:10|||||||||126
1623088100000|2021-06-07 17:48:20|||||||||94
1623088110000|2021-06-07 17:48:30|4218.04|4217.64|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|587
1623088120000|2021-06-07 17:48:40|4218.16|4217.76|4218.54|4218.14|4218.54|4218.14|4218.04|4217.64|301
1623088130000|2021-06-07 17:48:50|4218.79|4218.39|4218.66|4218.26|4218.79|4218.39|4218.54|4218.14|286
1623088140000|2021-06-07 17:49:00|4218.79|4218.39|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|263
1623088150000|2021-06-07 17:49:10|||||||||52
1623088160000|2021-06-07 17:49:20|4218.41|4218.01|4218.54|4218.14|4218.54|4218.14|4218.41|4218.01|127
1623088170000|2021-06-07 17:49:30|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|4218.29|4217.89|123
1623088180000|2021-06-07 17:49:40|||||||||28
1623088190000|2021-06-07 17:49:50|||||||||14
1623088200000|2021-06-07 17:50:00|||||||||113
1623088210000|2021-06-07 17:50:10|4218.41|4218.01|4218.54|4218.14|4218.54|4218.14|4218.41|4218.01|200
1623088220000|2021-06-07 17:50:20|||||||||60
1623088230000|2021-06-07 17:50:30|4218.29|4217.89|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|195
1623088240000|2021-06-07 17:50:40|||||||||50
1623088250000|2021-06-07 17:50:50|4218.41|4218.01|4218.29|4217.89|4218.41|4218.01|4218.29|4217.89|78
1623088260000|2021-06-07 17:51:00|4218.41|4218.01|4218.29|4217.89|4218.54|4218.14|4218.29|4217.89|141
1623088270000|2021-06-07 17:51:10|4218.04|4217.64|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|179
1623088280000|2021-06-07 17:51:20|||||||||31
1623088290000|2021-06-07 17:51:30|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.91|4217.51|133
1623088300000|2021-06-07 17:51:40|||||||||8
1623088310000|2021-06-07 17:51:50|||||||||23
1623088320000|2021-06-07 17:52:00|4217.91|4217.51|4217.79|4217.39|4217.91|4217.51|4217.79|4217.39|184
1623088330000|2021-06-07 17:52:10|4217.91|4217.51|4218.04|4217.64|4218.29|4217.89|4217.91|4217.51|187
1623088340000|2021-06-07 17:52:20|||||||||74
1623088350000|2021-06-07 17:52:30|||||||||4
1623088360000|2021-06-07 17:52:40|||||||||105
1623088370000|2021-06-07 17:52:50|4218.16|4217.76|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|276
1623088380000|2021-06-07 17:53:00|||||||||9
1623088390000|2021-06-07 17:53:10|||||||||6
1623088400000|2021-06-07 17:53:20|4217.79|4217.39|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|157
1623088410000|2021-06-07 17:53:30|4218.29|4217.89|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|177
1623088420000|2021-06-07 17:53:40|4218.16|4217.76|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|136
1623088430000|2021-06-07 17:53:50|||||||||32
1623088440000|2021-06-07 17:54:00|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|53
1623088450000|2021-06-07 17:54:10|||||||||14
1623088460000|2021-06-07 17:54:20|||||||||7
1623088470000|2021-06-07 17:54:30|||||||||29
1623088480000|2021-06-07 17:54:40|4218.29|4217.89|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|290
1623088490000|2021-06-07 17:54:50|4218.66|4218.26|4218.54|4218.14|4218.79|4218.39|4218.54|4218.14|132
1623088500000|2021-06-07 17:55:00|4218.41|4218.01|4218.04|4217.64|4218.41|4218.01|4218.04|4217.64|394
1623088510000|2021-06-07 17:55:10|4217.79|4217.39|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|155
1623088520000|2021-06-07 17:55:20|4217.91|4217.51|4217.66|4217.26|4217.91|4217.51|4217.54|4217.14|316
1623088530000|2021-06-07 17:55:30|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|70
1623088540000|2021-06-07 17:55:40|4217.91|4217.51|4217.79|4217.39|4217.91|4217.51|4217.79|4217.39|209
1623088550000|2021-06-07 17:55:50|4217.91|4217.51|4218.29|4217.89|4218.29|4217.89|4217.91|4217.51|128
1623088560000|2021-06-07 17:56:00|4218.54|4218.14|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|117
1623088570000|2021-06-07 17:56:10|4218.29|4217.89|4218.54|4218.14|4218.54|4218.14|4218.29|4217.89|159
1623088580000|2021-06-07 17:56:20|4218.41|4218.01|4218.04|4217.64|4218.54|4218.14|4218.04|4217.64|258
1623088590000|2021-06-07 17:56:30|4217.91|4217.51|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|307
1623088600000|2021-06-07 17:56:40|||||||||46
1623088610000|2021-06-07 17:56:50|4218.16|4217.76|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|279
1623088620000|2021-06-07 17:57:00|4218.04|4217.64|4218.04|4217.64|4218.29|4217.89|4218.04|4217.64|212
1623088630000|2021-06-07 17:57:10|4218.16|4217.76|4218.29|4217.89|4218.29|4217.89|4218.04|4217.64|84
1623088640000|2021-06-07 17:57:20|||||||||88
1623088650000|2021-06-07 17:57:30|||||||||4
1623088660000|2021-06-07 17:57:40|4218.04|4217.64|4218.04|4217.64|4218.04|4217.64|4217.79|4217.39|144
1623088670000|2021-06-07 17:57:50|4217.91|4217.51|4217.79|4217.39|4218.04|4217.64|4217.79|4217.39|171
1623088680000|2021-06-07 17:58:00|4217.66|4217.26|4217.54|4217.14|4217.66|4217.26|4217.54|4217.14|124
1623088690000|2021-06-07 17:58:10|4217.29|4216.89|4217.54|4217.14|4217.54|4217.14|4217.29|4216.89|708
1623088700000|2021-06-07 17:58:20|||||||||28
1623088710000|2021-06-07 17:58:30|4217.66|4217.26|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|342
1623088720000|2021-06-07 17:58:40|4217.29|4216.89|4217.54|4217.14|4217.54|4217.14|4217.29|4216.89|221
1623088730000|2021-06-07 17:58:50|||||||||46
1623088740000|2021-06-07 17:59:00|||||||||84
1623088750000|2021-06-07 17:59:10|4217.66|4217.26|4217.54|4217.14|4217.66|4217.26|4217.54|4217.14|318
1623088760000|2021-06-07 17:59:20|4217.29|4216.89|4217.29|4216.89|4217.29|4216.89|4217.29|4216.89|77
1623088770000|2021-06-07 17:59:30|||||||||102
1623088780000|2021-06-07 17:59:40|4217.04|4216.64|4217.04|4216.64|4217.04|4216.64|4217.04|4216.64|161
1623088790000|2021-06-07 17:59:50|4217.29|4216.89|4217.04|4216.64|4217.29|4216.89|4217.04|4216.64|113
1623088800000|2021-06-07 18:00:00|4216.79|4216.39|4217.04|4216.64|4217.04|4216.64|4216.79|4216.39|423
1623088810000|2021-06-07 18:00:10|4217.16|4216.76|4217.04|4216.64|4217.16|4216.76|4217.04|4216.64|207
1623088820000|2021-06-07 18:00:20|4216.79|4216.39|4216.79|4216.39|4216.79|4216.39|4216.79|4216.39|187
1623088830000|2021-06-07 18:00:30|||||||||20
1623088840000|2021-06-07 18:00:40|4217.04|4216.64|4216.79|4216.39|4217.04|4216.64|4216.79|4216.39|410
1623088850000|2021-06-07 18:00:50|4217.04|4216.64|4217.29|4216.89|4217.29|4216.89|4216.79|4216.39|532
1623088860000|2021-06-07 18:01:00|4217.54|4217.14|4217.79|4217.39|4217.79|4217.39|4217.54|4217.14|1015
1623088870000|2021-06-07 18:01:10|4217.66|4217.26|4217.54|4217.14|4217.79|4217.39|4217.54|4217.14|105
1623088880000|2021-06-07 18:01:20|||||||||10
1623088890000|2021-06-07 18:01:30|4215.68|4215.28|4215.93|4215.53|4215.93|4215.53|4215.68|4215.28|241
1623088900000|2021-06-07 18:01:40|4215.68|4215.28|4215.93|4215.53|4215.93|4215.53|4215.68|4215.28|325
1623088910000|2021-06-07 18:01:50|4215.68|4215.28|4215.93|4215.53|4215.93|4215.53|4215.68|4215.28|226
1623088920000|2021-06-07 18:02:00|4215.68|4215.28|4215.93|4215.53|4215.93|4215.53|4215.68|4215.28|205
1623088930000|2021-06-07 18:02:10|4215.68|4215.28|4215.93|4215.53|4215.93|4215.53|4215.68|4215.28|220
1623088940000|2021-06-07 18:02:20|4215.8|4215.4|4215.68|4215.28|4215.93|4215.53|4215.68|4215.28|78
1623088950000|2021-06-07 18:02:30|||||||||9
1623088960000|2021-06-07 18:02:40|4215.55|4215.15|4215.43|4215.03|4215.55|4215.15|4215.3|4214.9|316
1623088970000|2021-06-07 18:02:50|4215.55|4215.15|4215.43|4215.03|4215.55|4215.15|4215.43|4215.03|71
1623088980000|2021-06-07 18:03:00|4215.18|4214.78|4215.43|4215.03|4215.43|4215.03|4215.18|4214.78|175
1623088990000|2021-06-07 18:03:10|4215.55|4215.15|4215.43|4215.03|4215.68|4215.28|4215.43|4215.03|186
1623089000000|2021-06-07 18:03:20|4215.55|4215.15|4215.93|4215.53|4215.93|4215.53|4215.55|4215.15|52
1623089010000|2021-06-07 18:03:30|||||||||77
1623089020000|2021-06-07 18:03:40|4216.05|4215.65|4216.18|4215.78|4216.18|4215.78|4216.05|4215.65|171
1623089030000|2021-06-07 18:03:50|4216.43|4216.03|4216.43|4216.03|4216.43|4216.03|4216.43|4216.03|123
1623089040000|2021-06-07 18:04:00|4216.18|4215.78|4215.93|4215.53|4216.18|4215.78|4215.93|4215.53|316
1623089050000|2021-06-07 18:04:10|4215.8|4215.4|4215.68|4215.28|4215.93|4215.53|4215.68|4215.28|281
1623089060000|2021-06-07 18:04:20|4215.93|4215.53|4216.18|4215.78|4216.18|4215.78|4215.93|4215.53|166
1623089070000|2021-06-07 18:04:30|4215.93|4215.53|4215.93|4215.53|4216.18|4215.78|4215.93|4215.53|149
1623089080000|2021-06-07 18:04:40|||||||||10
1623089090000|2021-06-07 18:04:50|4215.68|4215.28|4215.68|4215.28|4215.93|4215.53|4215.68|4215.28|90
1623089100000|2021-06-07 18:05:00|4215.55|4215.15|4215.43|4215.03|4215.68|4215.28|4215.43|4215.03|478
1623089110000|2021-06-07 18:05:10|4215.55|4215.15|4215.68|4215.28|4215.68|4215.28|4215.55|4215.15|91
1623089120000|2021-06-07 18:05:20|4215.55|4215.15|4215.68|4215.28|4215.68|4215.28|4215.43|4215.03|29
1623089130000|2021-06-07 18:05:30|4215.8|4215.4|4215.93|4215.53|4215.93|4215.53|4215.8|4215.4|75
1623089140000|2021-06-07 18:05:40|4216.05|4215.65|4215.93|4215.53|4216.05|4215.65|4215.93|4215.53|107
1623089150000|2021-06-07 18:05:50|4216.18|4215.78|4216.3|4215.9|4216.43|4216.03|4215.93|4215.53|419
1623089160000|2021-06-07 18:06:00|4216.43|4216.03|4216.18|4215.78|4216.43|4216.03|4216.18|4215.78|179
1623089170000|2021-06-07 18:06:10|4216.3|4215.9|4216.43|4216.03|4216.43|4216.03|4216.3|4215.9|205
1623089180000|2021-06-07 18:06:20|4216.68|4216.28|4216.43|4216.03|4216.68|4216.28|4216.43|4216.03|191
1623089190000|2021-06-07 18:06:30|4216.55|4216.15|4216.68|4216.28|4216.68|4216.28|4216.43|4216.03|238
1623089200000|2021-06-07 18:06:40|4216.43|4216.03|4216.68|4216.28|4216.68|4216.28|4216.43|4216.03|140
1623089210000|2021-06-07 18:06:50|4216.55|4216.15|4216.68|4216.28|4216.68|4216.28|4216.43|4216.03|153
1623089220000|2021-06-07 18:07:00|4216.55|4216.15|4216.43|4216.03|4216.55|4216.15|4216.43|4216.03|100
1623089230000|2021-06-07 18:07:10|4216.55|4216.15|4216.93|4216.53|4216.93|4216.53|4216.55|4216.15|421
1623089240000|2021-06-07 18:07:20|4217.05|4216.65|4217.18|4216.78|4217.18|4216.78|4217.05|4216.65|94
1623089250000|2021-06-07 18:07:30|4217.3|4216.9|4217.18|4216.78|4217.43|4217.03|4217.18|4216.78|463
1623089260000|2021-06-07 18:07:40|||||||||43
1623089270000|2021-06-07 18:07:50|||||||||103
1623089280000|2021-06-07 18:08:00|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|4217.18|4216.78|326
1623089290000|2021-06-07 18:08:10|4217.18|4216.78|4217.18|4216.78|4217.3|4216.9|4217.18|4216.78|106
1623089300000|2021-06-07 18:08:20|||||||||18
1623089310000|2021-06-07 18:08:30|4216.93|4216.53|4216.93|4216.53|4217.05|4216.65|4216.93|4216.53|170
1623089320000|2021-06-07 18:08:40|||||||||13
1623089330000|2021-06-07 18:08:50|||||||||11
1623089340000|2021-06-07 18:09:00|4217.18|4216.78|4217.43|4217.03|4217.43|4217.03|4217.18|4216.78|480
1623089350000|2021-06-07 18:09:10|||||||||60
1623089360000|2021-06-07 18:09:20|4217.68|4217.28|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|339
1623089370000|2021-06-07 18:09:30|4217.68|4217.28|4217.68|4217.28|4217.68|4217.28|4217.68|4217.28|229
1623089380000|2021-06-07 18:09:40|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|117
1623089390000|2021-06-07 18:09:50|4217.68|4217.28|4217.68|4217.28|4217.68|4217.28|4217.68|4217.28|178
1623089400000|2021-06-07 18:10:00|4217.43|4217.03|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|243
1623089410000|2021-06-07 18:10:10|4217.68|4217.28|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|161
1623089420000|2021-06-07 18:10:20|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|123
1623089430000|2021-06-07 18:10:30|4217.3|4216.9|4217.43|4217.03|4217.68|4217.28|4217.3|4216.9|229
1623089440000|2021-06-07 18:10:40|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|84
1623089450000|2021-06-07 18:10:50|4216.93|4216.53|4217.18|4216.78|4217.18|4216.78|4216.93|4216.53|96
1623089460000|2021-06-07 18:11:00|4217.3|4216.9|4217.18|4216.78|4217.3|4216.9|4217.18|4216.78|74
1623089470000|2021-06-07 18:11:10|4217.3|4216.9|4217.43|4217.03|4217.43|4217.03|4217.3|4216.9|49
1623089480000|2021-06-07 18:11:20|4217.3|4216.9|4217.43|4217.03|4217.43|4217.03|4217.18|4216.78|81
1623089490000|2021-06-07 18:11:30|4217.18|4216.78|4217.43|4217.03|4217.43|4217.03|4217.18|4216.78|93
1623089500000|2021-06-07 18:11:40|||||||||133
1623089510000|2021-06-07 18:11:50|4217.55|4217.15|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|221
1623089520000|2021-06-07 18:12:00|4217.55|4217.15|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|248
1623089530000|2021-06-07 18:12:10|4217.55|4217.15|4217.43|4217.03|4217.55|4217.15|4217.43|4217.03|89
1623089540000|2021-06-07 18:12:20|||||||||16
1623089550000|2021-06-07 18:12:30|||||||||2
1623089560000|2021-06-07 18:12:40|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|93
1623089570000|2021-06-07 18:12:50|4217.3|4216.9|4217.18|4216.78|4217.3|4216.9|4217.18|4216.78|160
1623089590000|2021-06-07 18:13:10|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|91
1623089600000|2021-06-07 18:13:20|||||||||1
1623089610000|2021-06-07 18:13:30|||||||||4
1623089620000|2021-06-07 18:13:40|||||||||39
1623089630000|2021-06-07 18:13:50|||||||||25
1623089640000|2021-06-07 18:14:00|4217.68|4217.28|4217.68|4217.28|4217.68|4217.28|4217.68|4217.28|159
1623089650000|2021-06-07 18:14:10|||||||||6
1623089660000|2021-06-07 18:14:20|4217.93|4217.53|4217.68|4217.28|4217.93|4217.53|4217.68|4217.28|440
1623089670000|2021-06-07 18:14:30|4217.8|4217.4|4217.68|4217.28|4217.93|4217.53|4217.68|4217.28|171
1623089680000|2021-06-07 18:14:40|4217.43|4217.03|4217.68|4217.28|4217.68|4217.28|4217.43|4217.03|269
1623089690000|2021-06-07 18:14:50|4217.93|4217.53|4217.68|4217.28|4217.93|4217.53|4217.68|4217.28|218
1623089700000|2021-06-07 18:15:00|4217.93|4217.53|4217.68|4217.28|4217.93|4217.53|4217.68|4217.28|222
1623089710000|2021-06-07 18:15:10|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|79
1623089720000|2021-06-07 18:15:20|4217.3|4216.9|4217.43|4217.03|4217.43|4217.03|4217.3|4216.9|127
1623089730000|2021-06-07 18:15:30|||||||||23
1623089740000|2021-06-07 18:15:40|||||||||40
1623089750000|2021-06-07 18:15:50|4217.55|4217.15|4217.68|4217.28|4217.68|4217.28|4217.43|4217.03|196
1623089760000|2021-06-07 18:16:00|4217.43|4217.03|4217.68|4217.28|4217.68|4217.28|4217.43|4217.03|192
1623089770000|2021-06-07 18:16:10|||||||||6
1623089780000|2021-06-07 18:16:20|||||||||11
1623089790000|2021-06-07 18:16:30|||||||||18
1623089800000|2021-06-07 18:16:40|||||||||12
1623089810000|2021-06-07 18:16:50|||||||||189
1623089820000|2021-06-07 18:17:00|4217.93|4217.53|4217.93|4217.53|4217.93|4217.53|4217.68|4217.28|86
1623089830000|2021-06-07 18:17:10|||||||||213
1623089840000|2021-06-07 18:17:20|4217.8|4217.4|4217.93|4217.53|4217.93|4217.53|4217.8|4217.4|55
1623089850000|2021-06-07 18:17:30|||||||||56
1623089860000|2021-06-07 18:17:40|||||||||16
1623089870000|2021-06-07 18:17:50|||||||||197
1623089880000|2021-06-07 18:18:00|4218.05|4217.65|4218.18|4217.78|4218.18|4217.78|4217.93|4217.53|359
1623089890000|2021-06-07 18:18:10|4218.05|4217.65|4217.93|4217.53|4218.05|4217.65|4217.93|4217.53|142
1623089900000|2021-06-07 18:18:20|4217.68|4217.28|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|311
1623089910000|2021-06-07 18:18:30|4217.18|4216.78|4217.18|4216.78|4217.43|4217.03|4217.18|4216.78|174
1623089920000|2021-06-07 18:18:40|4217.05|4216.65|4217.18|4216.78|4217.18|4216.78|4217.05|4216.65|145
1623089930000|2021-06-07 18:18:50|||||||||204
1623089940000|2021-06-07 18:19:00|4217.3|4216.9|4217.43|4217.03|4217.43|4217.03|4217.18|4216.78|174
1623089950000|2021-06-07 18:19:10|||||||||2
1623089960000|2021-06-07 18:19:20|4217.55|4217.15|4217.43|4217.03|4217.68|4217.28|4217.43|4217.03|140
1623089970000|2021-06-07 18:19:30|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|47
1623089980000|2021-06-07 18:19:40|4217.05|4216.65|4216.93|4216.53|4217.05|4216.65|4216.93|4216.53|66
1623089990000|2021-06-07 18:19:50|4217.18|4216.78|4217.18|4216.78|4217.18|4216.78|4216.93|4216.53|124
1623090000000|2021-06-07 18:20:00|||||||||8
1623090010000|2021-06-07 18:20:10|||||||||5
1623090020000|2021-06-07 18:20:20|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|4217.43|4217.03|148
1623090030000|2021-06-07 18:20:30|4217.55|4217.15|4217.68|4217.28|4217.68|4217.28|4217.43|4217.03|110
1623090040000|2021-06-07 18:20:40|||||||||8
1623090050000|2021-06-07 18:20:50|4217.43|4217.03|4217.68|4217.28|4217.68|4217.28|4217.43|4217.03|160
1623090060000|2021-06-07 18:21:00|4217.93|4217.53|4217.93|4217.53|4217.93|4217.53|4217.93|4217.53|209
1623090070000|2021-06-07 18:21:10|4217.97|4217.57|4217.97|4217.57|4217.97|4217.57|4217.97|4217.57|29
1623090080000|2021-06-07 18:21:20|||||||||78
1623090090000|2021-06-07 18:21:30|||||||||2
1623090100000|2021-06-07 18:21:40|4218.22|4217.82|4217.97|4217.57|4218.22|4217.82|4217.97|4217.57|270
1623090110000|2021-06-07 18:21:50|4218.09|4217.69|4217.97|4217.57|4218.22|4217.82|4217.97|4217.57|323
1623090120000|2021-06-07 18:22:00|||||||||26
1623090130000|2021-06-07 18:22:10|4217.84|4217.44|4217.97|4217.57|4217.97|4217.57|4217.72|4217.32|232
1623090140000|2021-06-07 18:22:20|4217.84|4217.44|4217.72|4217.32|4217.97|4217.57|4217.72|4217.32|253
1623090150000|2021-06-07 18:22:30|||||||||2
1623090160000|2021-06-07 18:22:40|4217.97|4217.57|4217.97|4217.57|4217.97|4217.57|4217.72|4217.32|466
1623090170000|2021-06-07 18:22:50|4217.84|4217.44|4217.91|4217.51|4218.09|4217.69|4217.72|4217.32|317
1623090180000|2021-06-07 18:23:00|4217.78|4217.38|4217.91|4217.51|4217.91|4217.51|4217.78|4217.38|191
1623090190000|2021-06-07 18:23:10|4217.78|4217.38|4217.66|4217.26|4217.91|4217.51|4217.66|4217.26|254
1623090200000|2021-06-07 18:23:20|||||||||506
1623090210000|2021-06-07 18:23:30|4217.53|4217.13|4217.66|4217.26|4217.66|4217.26|4217.53|4217.13|115
1623090220000|2021-06-07 18:23:40|4217.41|4217.01|4217.41|4217.01|4217.53|4217.13|4217.41|4217.01|128
1623090230000|2021-06-07 18:23:50|4217.53|4217.13|4217.41|4217.01|4217.66|4217.26|4217.41|4217.01|70
1623090240000|2021-06-07 18:24:00|||||||||8
1623090250000|2021-06-07 18:24:10|4217.28|4216.88|4217.16|4216.76|4217.28|4216.88|4217.16|4216.76|211
1623090260000|2021-06-07 18:24:20|4217.28|4216.88|4217.5|4217.1|4217.5|4217.1|4217.28|4216.88|113
1623090270000|2021-06-07 18:24:30|4217.63|4217.23|4217.63|4217.23|4217.75|4217.35|4217.63|4217.23|82
1623090280000|2021-06-07 18:24:40|||||||||2
1623090290000|2021-06-07 18:24:50|4217.38|4216.98|4217.38|4216.98|4217.38|4216.98|4217.38|4216.98|109
1623090300000|2021-06-07 18:25:00|4217.13|4216.73|4217.81|4217.41|4217.81|4217.41|4217.13|4216.73|246
1623090310000|2021-06-07 18:25:10|4217.68|4217.28|4218.04|4217.64|4218.04|4217.64|4217.56|4217.16|188
1623090320000|2021-06-07 18:25:20|4218.29|4217.89|4218.73|4218.33|4218.73|4218.33|4218.04|4217.64|135
1623090330000|2021-06-07 18:25:30|||||||||2
1623090340000|2021-06-07 18:25:40|4218.85|4218.45|4218.73|4218.33|4218.85|4218.45|4218.73|4218.33|1137
1623090350000|2021-06-07 18:25:50|||||||||29
1623090360000|2021-06-07 18:26:00|4218.98|4218.58|4218.73|4218.33|4218.98|4218.58|4218.73|4218.33|203
1623090370000|2021-06-07 18:26:10|4218.85|4218.45|4218.48|4218.08|4218.85|4218.45|4218.48|4218.08|116
1623090380000|2021-06-07 18:26:20|||||||||6
1623090390000|2021-06-07 18:26:30|4218.6|4218.2|4218.6|4218.2|4218.73|4218.33|4218.48|4218.08|105
1623090400000|2021-06-07 18:26:40|4218.48|4218.08|4218.48|4218.08|4218.48|4218.08|4218.48|4218.08|46
1623090410000|2021-06-07 18:26:50|4218.6|4218.2|4218.73|4218.33|4218.73|4218.33|4218.48|4218.08|170
1623090420000|2021-06-07 18:27:00|4218.85|4218.45|4218.73|4218.33|4218.98|4218.58|4218.73|4218.33|189
1623090430000|2021-06-07 18:27:10|4218.98|4218.58|4218.98|4218.58|4218.98|4218.58|4218.73|4218.33|223
1623090440000|2021-06-07 18:27:20|4219.23|4218.83|4219.23|4218.83|4219.23|4218.83|4219.1|4218.7|150
1623090450000|2021-06-07 18:27:30|4219.1|4218.7|4218.98|4218.58|4219.1|4218.7|4218.98|4218.58|38
1623090460000|2021-06-07 18:27:40|||||||||10
1623090470000|2021-06-07 18:27:50|4219.23|4218.83|4218.98|4218.58|4219.23|4218.83|4218.98|4218.58|116
1623090480000|2021-06-07 18:28:00|4219.1|4218.7|4219.23|4218.83|4219.23|4218.83|4218.98|4218.58|113
1623090490000|2021-06-07 18:28:10|||||||||104
1623090500000|2021-06-07 18:28:20|||||||||2
1623090510000|2021-06-07 18:28:30|4219.48|4219.08|4219.23|4218.83|4219.48|4219.08|4219.23|4218.83|85
1623090520000|2021-06-07 18:28:40|||||||||12
1623090530000|2021-06-07 18:28:50|||||||||171
1623090540000|2021-06-07 18:29:00|||||||||65
1623090550000|2021-06-07 18:29:10|||||||||1
1623090560000|2021-06-07 18:29:20|||||||||3
1623090570000|2021-06-07 18:29:30|||||||||3
1623090590000|2021-06-07 18:29:50|||||||||45
1623090600000|2021-06-07 18:30:00|4218.98|4218.58|4219.23|4218.83|4219.23|4218.83|4218.98|4218.58|335
1623090610000|2021-06-07 18:30:10|4218.98|4218.58|4219.23|4218.83|4219.23|4218.83|4218.98|4218.58|182
1623090620000|2021-06-07 18:30:20|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|285
1623090630000|2021-06-07 18:30:30|4219.6|4219.2|4219.48|4219.08|4219.6|4219.2|4219.48|4219.08|180
1623090640000|2021-06-07 18:30:40|4219.35|4218.95|4218.98|4218.58|4219.35|4218.95|4218.98|4218.58|102
1623090650000|2021-06-07 18:30:50|||||||||4
1623090660000|2021-06-07 18:31:00|4218.73|4218.33|4218.73|4218.33|4218.98|4218.58|4218.73|4218.33|183
1623090670000|2021-06-07 18:31:10|4218.85|4218.45|4218.73|4218.33|4218.98|4218.58|4218.73|4218.33|88
1623090680000|2021-06-07 18:31:20|4218.98|4218.58|4218.98|4218.58|4218.98|4218.58|4218.98|4218.58|29
1623090690000|2021-06-07 18:31:30|||||||||47
1623090700000|2021-06-07 18:31:40|4219.1|4218.7|4218.98|4218.58|4219.1|4218.7|4218.98|4218.58|180
1623090710000|2021-06-07 18:31:50|4219.1|4218.7|4219.48|4219.08|4219.48|4219.08|4219.1|4218.7|104
1623090720000|2021-06-07 18:32:00|4219.6|4219.2|4219.98|4219.58|4219.98|4219.58|4219.6|4219.2|471
1623090730000|2021-06-07 18:32:10|||||||||132
1623090740000|2021-06-07 18:32:20|||||||||84
1623090750000|2021-06-07 18:32:30|4219.85|4219.45|4219.73|4219.33|4219.85|4219.45|4219.73|4219.33|85
1623090760000|2021-06-07 18:32:40|4219.85|4219.45|4219.73|4219.33|4219.85|4219.45|4219.73|4219.33|179
1623090770000|2021-06-07 18:32:50|4219.48|4219.08|4219.73|4219.33|4219.73|4219.33|4219.48|4219.08|266
1623090780000|2021-06-07 18:33:00|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|197
1623090790000|2021-06-07 18:33:10|4219.35|4218.95|4219.48|4219.08|4219.48|4219.08|4219.23|4218.83|207
1623090800000|2021-06-07 18:33:20|||||||||7
1623090810000|2021-06-07 18:33:30|||||||||72
1623090820000|2021-06-07 18:33:40|||||||||19
1623090830000|2021-06-07 18:33:50|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|37
1623090840000|2021-06-07 18:34:00|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|120
1623090850000|2021-06-07 18:34:10|4219.73|4219.33|4219.48|4219.08|4219.73|4219.33|4219.48|4219.08|149
1623090860000|2021-06-07 18:34:20|4219.35|4218.95|4219.48|4219.08|4219.48|4219.08|4219.23|4218.83|157
1623090870000|2021-06-07 18:34:30|||||||||30
1623090880000|2021-06-07 18:34:40|4219.6|4219.2|4219.73|4219.33|4219.73|4219.33|4219.48|4219.08|80
1623090890000|2021-06-07 18:34:50|||||||||5
1623090900000|2021-06-07 18:35:00|4219.6|4219.2|4219.48|4219.08|4219.6|4219.2|4219.48|4219.08|237
1623090910000|2021-06-07 18:35:10|4219.73|4219.33|4219.48|4219.08|4219.73|4219.33|4219.48|4219.08|55
1623090920000|2021-06-07 18:35:20|4219.6|4219.2|4219.73|4219.33|4219.73|4219.33|4219.6|4219.2|68
1623090930000|2021-06-07 18:35:30|4219.48|4219.08|4219.73|4219.33|4219.73|4219.33|4219.48|4219.08|126
1623090940000|2021-06-07 18:35:40|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|22
1623090950000|2021-06-07 18:35:50|4219.6|4219.2|4219.48|4219.08|4219.6|4219.2|4219.48|4219.08|81
1623090960000|2021-06-07 18:36:00|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|4219.48|4219.08|121
1623090970000|2021-06-07 18:36:10|4219.6|4219.2|4219.73|4219.33|4219.73|4219.33|4219.48|4219.08|200
1623090980000|2021-06-07 18:36:20|||||||||3
1623090990000|2021-06-07 18:36:30|4219.48|4219.08|4219.48|4219.08|4219.48|4219.08|4219.23|4218.83|148
1623091000000|2021-06-07 18:36:40|4219.73|4219.33|4219.98|4219.58|4220.1|4219.7|4219.73|4219.33|531
1623091010000|2021-06-07 18:36:50|4220.1|4219.7|4219.98|4219.58|4220.1|4219.7|4219.98|4219.58|183
1623091020000|2021-06-07 18:37:00|4220.1|4219.7|4220.23|4219.83|4220.23|4219.83|4219.98|4219.58|172
1623091030000|2021-06-07 18:37:10|4220.1|4219.7|4220.23|4219.83|4220.23|4219.83|4219.98|4219.58|93
1623091040000|2021-06-07 18:37:20|4220.35|4219.95|4220.48|4220.08|4220.48|4220.08|4220.23|4219.83|437
1623091050000|2021-06-07 18:37:30|4220.23|4219.83|4220.48|4220.08|4220.48|4220.08|4220.23|4219.83|276
1623091060000|2021-06-07 18:37:40|4220.35|4219.95|4220.48|4220.08|4220.48|4220.08|4220.35|4219.95|86
1623091070000|2021-06-07 18:37:50|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|109
1623091080000|2021-06-07 18:38:00|4219.98|4219.58|4220.23|4219.83|4220.23|4219.83|4219.98|4219.58|196
1623091090000|2021-06-07 18:38:10|4220.48|4220.08|4220.23|4219.83|4220.48|4220.08|4220.23|4219.83|178
1623091100000|2021-06-07 18:38:20|4219.98|4219.58|4220.23|4219.83|4220.23|4219.83|4219.98|4219.58|89
1623091110000|2021-06-07 18:38:30|4219.98|4219.58|4220.23|4219.83|4220.23|4219.83|4219.98|4219.58|57
1623091120000|2021-06-07 18:38:40|4219.98|4219.58|4219.98|4219.58|4219.98|4219.58|4219.98|4219.58|31
1623091130000|2021-06-07 18:38:50|4219.85|4219.45|4219.98|4219.58|4219.98|4219.58|4219.85|4219.45|143
1623091140000|2021-06-07 18:39:00|4219.85|4219.45|4219.98|4219.58|4219.98|4219.58|4219.85|4219.45|181
1623091150000|2021-06-07 18:39:10|||||||||308
1623091160000|2021-06-07 18:39:20|||||||||4
1623091170000|2021-06-07 18:39:30|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|207
1623091180000|2021-06-07 18:39:40|||||||||7
1623091190000|2021-06-07 18:39:50|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.35|4219.95|220
1623091200000|2021-06-07 18:40:00|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|83
1623091210000|2021-06-07 18:40:10|||||||||2
1623091220000|2021-06-07 18:40:20|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|259
1623091230000|2021-06-07 18:40:30|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|448
1623091240000|2021-06-07 18:40:40|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|158
1623091250000|2021-06-07 18:40:50|4220.35|4219.95|4220.48|4220.08|4220.48|4220.08|4220.23|4219.83|583
1623091260000|2021-06-07 18:41:00|||||||||9
1623091270000|2021-06-07 18:41:10|||||||||135
1623091280000|2021-06-07 18:41:20|||||||||10
1623091290000|2021-06-07 18:41:30|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|148
1623091300000|2021-06-07 18:41:40|||||||||14
1623091310000|2021-06-07 18:41:50|4220.85|4220.45|4220.98|4220.58|4220.98|4220.58|4220.73|4220.33|419
1623091320000|2021-06-07 18:42:00|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.6|4220.2|469
1623091330000|2021-06-07 18:42:10|4220.48|4220.08|4220.73|4220.33|4220.73|4220.33|4220.48|4220.08|347
1623091340000|2021-06-07 18:42:20|4220.85|4220.45|4220.73|4220.33|4220.98|4220.58|4220.73|4220.33|240
1623091350000|2021-06-07 18:42:30|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|145
1623091360000|2021-06-07 18:42:40|4220.35|4219.95|4220.23|4219.83|4220.48|4220.08|4219.98|4219.58|417
1623091370000|2021-06-07 18:42:50|||||||||5
1623091380000|2021-06-07 18:43:00|4220.1|4219.7|4220.23|4219.83|4220.23|4219.83|4220.1|4219.7|194
1623091390000|2021-06-07 18:43:10|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|850
1623091400000|2021-06-07 18:43:20|4220.23|4219.83|4220.48|4220.08|4220.48|4220.08|4220.23|4219.83|105
1623091410000|2021-06-07 18:43:30|||||||||46
1623091420000|2021-06-07 18:43:40|||||||||20
1623091430000|2021-06-07 18:43:50|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|100
1623091440000|2021-06-07 18:44:00|4220.1|4219.7|4220.23|4219.83|4220.23|4219.83|4220.1|4219.7|186
1623091450000|2021-06-07 18:44:10|||||||||24
1623091460000|2021-06-07 18:44:20|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|268
1623091470000|2021-06-07 18:44:30|4220.6|4220.2|4220.48|4220.08|4220.6|4220.2|4220.48|4220.08|54
1623091480000|2021-06-07 18:44:40|||||||||21
1623091490000|2021-06-07 18:44:50|||||||||26
1623091500000|2021-06-07 18:45:00|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|192
1623091510000|2021-06-07 18:45:10|4220.48|4220.08|4220.73|4220.33|4220.73|4220.33|4220.48|4220.08|235
1623091520000|2021-06-07 18:45:20|||||||||65
1623091530000|2021-06-07 18:45:30|||||||||25
1623091540000|2021-06-07 18:45:40|4220.85|4220.45|4220.98|4220.58|4220.98|4220.58|4220.85|4220.45|277
1623091550000|2021-06-07 18:45:50|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|97
1623091560000|2021-06-07 18:46:00|4220.6|4220.2|4220.23|4219.83|4220.6|4220.2|4220.23|4219.83|332
1623091570000|2021-06-07 18:46:10|4220.48|4220.08|4219.98|4219.58|4220.48|4220.08|4219.98|4219.58|173
1623091580000|2021-06-07 18:46:20|4220.1|4219.7|4220.23|4219.83|4220.23|4219.83|4219.98|4219.58|160
1623091590000|2021-06-07 18:46:30|4220.48|4220.08|4220.23|4219.83|4220.48|4220.08|4220.1|4219.7|142
1623091600000|2021-06-07 18:46:40|4219.98|4219.58|4219.98|4219.58|4220.23|4219.83|4219.98|4219.58|266
1623091610000|2021-06-07 18:46:50|4219.85|4219.45|4219.98|4219.58|4219.98|4219.58|4219.85|4219.45|191
1623091620000|2021-06-07 18:47:00|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|285
1623091630000|2021-06-07 18:47:10|4219.98|4219.58|4219.98|4219.58|4220.23|4219.83|4219.98|4219.58|162
1623091640000|2021-06-07 18:47:20|||||||||72
1623091650000|2021-06-07 18:47:30|||||||||4
1623091660000|2021-06-07 18:47:40|||||||||7
1623091670000|2021-06-07 18:47:50|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|4220.23|4219.83|94
1623091680000|2021-06-07 18:48:00|4219.98|4219.58|4219.98|4219.58|4220.1|4219.7|4219.98|4219.58|189
1623091690000|2021-06-07 18:48:10|||||||||89
1623091700000|2021-06-07 18:48:20|||||||||39
1623091710000|2021-06-07 18:48:30|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|4219.73|4219.33|104
1623091720000|2021-06-07 18:48:40|||||||||15
1623091730000|2021-06-07 18:48:50|4219.98|4219.58|4219.98|4219.58|4219.98|4219.58|4219.98|4219.58|158
1623091740000|2021-06-07 18:49:00|4219.85|4219.45|4219.98|4219.58|4219.98|4219.58|4219.73|4219.33|165
1623091750000|2021-06-07 18:49:10|||||||||6
1623091760000|2021-06-07 18:49:20|4220.23|4219.83|4220.1|4219.7|4220.23|4219.83|4219.98|4219.58|309
1623091770000|2021-06-07 18:49:30|4219.98|4219.58|4219.98|4219.58|4219.98|4219.58|4219.73|4219.33|238
1623091780000|2021-06-07 18:49:40|4220.1|4219.7|4220.23|4219.83|4220.23|4219.83|4220.1|4219.7|71
1623091790000|2021-06-07 18:49:50|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|4220.48|4220.08|72
1623091800000|2021-06-07 18:50:00|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.48|4220.08|391
1623091810000|2021-06-07 18:50:10|||||||||59
1623091820000|2021-06-07 18:50:20|||||||||61
1623091830000|2021-06-07 18:50:30|||||||||182
1623091840000|2021-06-07 18:50:40|4220.98|4220.58|4221.23|4220.83|4221.23|4220.83|4220.98|4220.58|506
1623091850000|2021-06-07 18:50:50|||||||||172
1623091860000|2021-06-07 18:51:00|||||||||204
1623091870000|2021-06-07 18:51:10|4220.98|4220.58|4221.23|4220.83|4221.23|4220.83|4220.98|4220.58|148
1623091880000|2021-06-07 18:51:20|4221.35|4220.95|4221.23|4220.83|4221.35|4220.95|4221.23|4220.83|228
1623091890000|2021-06-07 18:51:30|4221.48|4221.08|4221.23|4220.83|4221.48|4221.08|4221.23|4220.83|123
1623091900000|2021-06-07 18:51:40|||||||||82
1623091910000|2021-06-07 18:51:50|4221.1|4220.7|4221.1|4220.7|4221.1|4220.7|4221.1|4220.7|15
1623091920000|2021-06-07 18:52:00|4220.98|4220.58|4220.98|4220.58|4220.98|4220.58|4220.73|4220.33|455
1623091930000|2021-06-07 18:52:10|4220.85|4220.45|4220.48|4220.08|4220.85|4220.45|4220.48|4220.08|112
1623091940000|2021-06-07 18:52:20|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|4220.73|4220.33|85
1623091950000|2021-06-07 18:52:30|4220.98|4220.58|4220.98|4220.58|4220.98|4220.58|4220.98|4220.58|70
1623091960000|2021-06-07 18:52:40|4221.1|4220.7|4220.98|4220.58|4221.1|4220.7|4220.98|4220.58|140
1623091970000|2021-06-07 18:52:50|4221.1|4220.7|4221.23|4220.83|4221.23|4220.83|4221.1|4220.7|39
1623091980000|2021-06-07 18:53:00|||||||||14
1623091990000|2021-06-07 18:53:10|4221.48|4221.08|4221.23|4220.83|4221.48|4221.08|4221.23|4220.83|269
1623092000000|2021-06-07 18:53:20|4221.35|4220.95|4221.48|4221.08|4221.48|4221.08|4221.35|4220.95|46
1623092010000|2021-06-07 18:53:30|4221.35|4220.95|4221.48|4221.08|4221.48|4221.08|4221.35|4220.95|258
1623092020000|2021-06-07 18:53:40|||||||||9
1623092030000|2021-06-07 18:53:50|4221.73|4221.33|4221.48|4221.08|4221.73|4221.33|4221.48|4221.08|234
1623092040000|2021-06-07 18:54:00|4221.73|4221.33|4221.73|4221.33|4221.73|4221.33|4221.48|4221.08|529
1623092050000|2021-06-07 18:54:10|4221.6|4221.2|4221.73|4221.33|4221.73|4221.33|4221.48|4221.08|245
1623092060000|2021-06-07 18:54:20|||||||||53
1623092070000|2021-06-07 18:54:30|4221.85|4221.45|4221.73|4221.33|4221.85|4221.45|4221.73|4221.33|96
1623092080000|2021-06-07 18:54:40|||||||||21
1623092090000|2021-06-07 18:54:50|||||||||96
1623092100000|2021-06-07 18:55:00|4221.48|4221.08|4221.48|4221.08|4221.48|4221.08|4221.35|4220.95|236
1623092110000|2021-06-07 18:55:10|4221.6|4221.2|4221.48|4221.08|4221.6|4221.2|4221.48|4221.08|217
1623092120000|2021-06-07 18:55:20|4221.6|4221.2|4221.48|4221.08|4221.6|4221.2|4221.48|4221.08|124
1623092130000|2021-06-07 18:55:30|4221.6|4221.2|4221.73|4221.33|4221.73|4221.33|4221.6|4221.2|87
1623092140000|2021-06-07 18:55:40|||||||||26
1623092150000|2021-06-07 18:55:50|4221.98|4221.58|4221.98|4221.58|4221.98|4221.58|4221.98|4221.58|271
1623092160000|2021-06-07 18:56:00|4221.85|4221.45|4222.23|4221.83|4222.23|4221.83|4221.85|4221.45|363
1623092170000|2021-06-07 18:56:10|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|307
1623092180000|2021-06-07 18:56:20|4222.35|4221.95|4222.23|4221.83|4222.35|4221.95|4222.23|4221.83|270
1623092190000|2021-06-07 18:56:30|4222.35|4221.95|4222.23|4221.83|4222.48|4222.08|4222.23|4221.83|505
1623092200000|2021-06-07 18:56:40|||||||||31
1623092210000|2021-06-07 18:56:50|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|4222.35|4221.95|189
1623092220000|2021-06-07 18:57:00|4222.6|4222.2|4222.48|4222.08|4222.6|4222.2|4222.48|4222.08|403
1623092230000|2021-06-07 18:57:10|4222.6|4222.2|4222.73|4222.33|4222.73|4222.33|4222.48|4222.08|262
1623092240000|2021-06-07 18:57:20|||||||||40
1623092250000|2021-06-07 18:57:30|||||||||100
1623092260000|2021-06-07 18:57:40|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|188
1623092270000|2021-06-07 18:57:50|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|169
1623092280000|2021-06-07 18:58:00|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|4223.23|4222.83|502
1623092290000|2021-06-07 18:58:10|4223.73|4223.33|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|767
1623092300000|2021-06-07 18:58:20|4223.98|4223.58|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|317
1623092310000|2021-06-07 18:58:30|||||||||151
1623092320000|2021-06-07 18:58:40|||||||||40
1623092330000|2021-06-07 18:58:50|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|485
1623092340000|2021-06-07 18:59:00|4223.23|4222.83|4222.23|4221.83|4223.23|4222.83|4221.98|4221.58|5170
1623092350000|2021-06-07 18:59:10|4222.48|4222.08|4222.23|4221.83|4222.48|4222.08|4221.98|4221.58|645
1623092360000|2021-06-07 18:59:20|4222.35|4221.95|4222.23|4221.83|4222.48|4222.08|4222.23|4221.83|451
1623092370000|2021-06-07 18:59:30|4222.35|4221.95|4222.48|4222.08|4222.48|4222.08|4222.35|4221.95|318
1623092380000|2021-06-07 18:59:40|4222.6|4222.2|4222.73|4222.33|4222.73|4222.33|4222.48|4222.08|567
1623092390000|2021-06-07 18:59:50|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|138
1623092400000|2021-06-07 19:00:00|4222.23|4221.83|4222.73|4222.33|4222.73|4222.33|4222.23|4221.83|341
1623092410000|2021-06-07 19:00:10|4222.48|4222.08|4222.98|4222.58|4222.98|4222.58|4222.48|4222.08|430
1623092420000|2021-06-07 19:00:20|||||||||18
1623092430000|2021-06-07 19:00:30|4223.23|4222.83|4223.48|4223.08|4223.48|4223.08|4223.23|4222.83|255
1623092440000|2021-06-07 19:00:40|||||||||60
1623092450000|2021-06-07 19:00:50|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|325
1623092460000|2021-06-07 19:01:00|4223.1|4222.7|4223.23|4222.83|4223.23|4222.83|4223.1|4222.7|78
1623092470000|2021-06-07 19:01:10|||||||||23
1623092480000|2021-06-07 19:01:20|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|114
1623092490000|2021-06-07 19:01:30|4222.85|4222.45|4222.73|4222.33|4222.85|4222.45|4222.73|4222.33|103
1623092500000|2021-06-07 19:01:40|||||||||27
1623092510000|2021-06-07 19:01:50|4222.98|4222.58|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|310
1623092520000|2021-06-07 19:02:00|4223.1|4222.7|4222.73|4222.33|4223.23|4222.83|4222.73|4222.33|355
1623092530000|2021-06-07 19:02:10|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|83
1623092540000|2021-06-07 19:02:20|4222.73|4222.33|4222.73|4222.33|4222.98|4222.58|4222.73|4222.33|180
1623092550000|2021-06-07 19:02:30|4222.85|4222.45|4222.73|4222.33|4222.98|4222.58|4222.73|4222.33|171
1623092560000|2021-06-07 19:02:40|4222.85|4222.45|4222.98|4222.58|4222.98|4222.58|4222.73|4222.33|160
1623092570000|2021-06-07 19:02:50|4223.1|4222.7|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|57
1623092580000|2021-06-07 19:03:00|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|285
1623092590000|2021-06-07 19:03:10|||||||||34
1623092600000|2021-06-07 19:03:20|4222.98|4222.58|4223.23|4222.83|4223.23|4222.83|4222.98|4222.58|190
1623092610000|2021-06-07 19:03:30|||||||||27
1623092620000|2021-06-07 19:03:40|4223.35|4222.95|4223.48|4223.08|4223.48|4223.08|4223.23|4222.83|329
1623092630000|2021-06-07 19:03:50|||||||||106
1623092640000|2021-06-07 19:04:00|4223.73|4223.33|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|361
1623092650000|2021-06-07 19:04:10|||||||||43
1623092660000|2021-06-07 19:04:20|4223.73|4223.33|4223.85|4223.45|4223.85|4223.45|4223.73|4223.33|182
1623092670000|2021-06-07 19:04:30|4223.73|4223.33|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|214
1623092680000|2021-06-07 19:04:40|4223.85|4223.45|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|224
1623092690000|2021-06-07 19:04:50|4224.23|4223.83|4223.98|4223.58|4224.23|4223.83|4223.98|4223.58|366
1623092700000|2021-06-07 19:05:00|4224.1|4223.7|4224.23|4223.83|4224.23|4223.83|4224.1|4223.7|253
1623092710000|2021-06-07 19:05:10|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|144
1623092720000|2021-06-07 19:05:20|||||||||34
1623092730000|2021-06-07 19:05:30|4224.35|4223.95|4224.48|4224.08|4224.48|4224.08|4224.23|4223.83|356
1623092740000|2021-06-07 19:05:40|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|110
1623092750000|2021-06-07 19:05:50|||||||||47
1623092760000|2021-06-07 19:06:00|4224.35|4223.95|4224.23|4223.83|4224.48|4224.08|4224.23|4223.83|376
1623092770000|2021-06-07 19:06:10|||||||||52
1623092780000|2021-06-07 19:06:20|4224.1|4223.7|4224.23|4223.83|4224.23|4223.83|4223.98|4223.58|223
1623092790000|2021-06-07 19:06:30|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|99
1623092800000|2021-06-07 19:06:40|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|68
1623092810000|2021-06-07 19:06:50|4224.35|4223.95|4224.48|4224.08|4224.48|4224.08|4224.23|4223.83|154
1623092820000|2021-06-07 19:07:00|4224.23|4223.83|4224.48|4224.08|4224.48|4224.08|4224.23|4223.83|270
1623092830000|2021-06-07 19:07:10|4224.35|4223.95|4224.23|4223.83|4224.35|4223.95|4224.23|4223.83|136
1623092840000|2021-06-07 19:07:20|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|445
1623092850000|2021-06-07 19:07:30|4223.73|4223.33|4223.73|4223.33|4223.73|4223.33|4223.73|4223.33|150
1623092860000|2021-06-07 19:07:40|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|145
1623092870000|2021-06-07 19:07:50|4224.23|4223.83|4223.98|4223.58|4224.23|4223.83|4223.98|4223.58|108
1623092880000|2021-06-07 19:08:00|4224.23|4223.83|4223.98|4223.58|4224.23|4223.83|4223.98|4223.58|187
1623092890000|2021-06-07 19:08:10|||||||||8
1623092900000|2021-06-07 19:08:20|4223.73|4223.33|4223.73|4223.33|4223.73|4223.33|4223.73|4223.33|167
1623092910000|2021-06-07 19:08:30|4223.6|4223.2|4223.48|4223.08|4223.73|4223.33|4223.48|4223.08|360
1623092920000|2021-06-07 19:08:40|4223.6|4223.2|4223.98|4223.58|4223.98|4223.58|4223.6|4223.2|189
1623092930000|2021-06-07 19:08:50|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|4224.1|4223.7|253
1623092940000|2021-06-07 19:09:00|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|311
1623092950000|2021-06-07 19:09:10|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|268
1623092960000|2021-06-07 19:09:20|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|365
1623092970000|2021-06-07 19:09:30|4224.23|4223.83|4224.48|4224.08|4224.73|4224.33|4224.23|4223.83|334
1623092980000|2021-06-07 19:09:40|4224.6|4224.2|4224.73|4224.33|4224.73|4224.33|4224.48|4224.08|211
1623092990000|2021-06-07 19:09:50|||||||||12
1623093000000|2021-06-07 19:10:00|||||||||229
1623093010000|2021-06-07 19:10:10|4224.48|4224.08|4224.48|4224.08|4224.73|4224.33|4224.48|4224.08|277
1623093020000|2021-06-07 19:10:20|4224.6|4224.2|4224.48|4224.08|4224.73|4224.33|4224.48|4224.08|160
1623093030000|2021-06-07 19:10:30|||||||||6
1623093040000|2021-06-07 19:10:40|4224.23|4223.83|4224.23|4223.83|4224.48|4224.08|4224.23|4223.83|288
1623093050000|2021-06-07 19:10:50|4223.98|4223.58|4224.23|4223.83|4224.23|4223.83|4223.98|4223.58|739
1623093060000|2021-06-07 19:11:00|4224.1|4223.7|4223.98|4223.58|4224.23|4223.83|4223.98|4223.58|360
1623093070000|2021-06-07 19:11:10|4224.1|4223.7|4224.23|4223.83|4224.23|4223.83|4224.1|4223.7|41
1623093080000|2021-06-07 19:11:20|||||||||28
1623093090000|2021-06-07 19:11:30|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|248
1623093100000|2021-06-07 19:11:40|4223.85|4223.45|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|243
1623093110000|2021-06-07 19:11:50|4223.73|4223.33|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|85
1623093120000|2021-06-07 19:12:00|4223.85|4223.45|4224.23|4223.83|4224.23|4223.83|4223.85|4223.45|466
1623093130000|2021-06-07 19:12:10|4224.35|4223.95|4224.48|4224.08|4224.48|4224.08|4224.23|4223.83|107
1623093140000|2021-06-07 19:12:20|||||||||12
1623093150000|2021-06-07 19:12:30|||||||||39
1623093160000|2021-06-07 19:12:40|4224.23|4223.83|4224.35|4223.95|4224.35|4223.95|4224.23|4223.83|108
1623093170000|2021-06-07 19:12:50|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.35|4223.95|127
1623093180000|2021-06-07 19:13:00|4224.6|4224.2|4224.73|4224.33|4224.73|4224.33|4224.6|4224.2|230
1623093190000|2021-06-07 19:13:10|4224.85|4224.45|4224.73|4224.33|4224.98|4224.58|4224.73|4224.33|353
1623093200000|2021-06-07 19:13:20|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|4224.73|4224.33|256
1623093210000|2021-06-07 19:13:30|||||||||18
1623093220000|2021-06-07 19:13:40|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|696
1623093230000|2021-06-07 19:13:50|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|78
1623093240000|2021-06-07 19:14:00|4224.85|4224.45|4224.73|4224.33|4224.98|4224.58|4224.73|4224.33|624
1623093250000|2021-06-07 19:14:10|4224.48|4224.08|4224.48|4224.08|4224.73|4224.33|4224.48|4224.08|416
1623093260000|2021-06-07 19:14:20|4224.35|4223.95|4224.6|4224.2|4224.73|4224.33|4224.35|4223.95|306
1623093270000|2021-06-07 19:14:30|4224.73|4224.33|4224.73|4224.33|4224.98|4224.58|4224.6|4224.2|254
1623093280000|2021-06-07 19:14:40|4224.85|4224.45|4224.73|4224.33|4224.85|4224.45|4224.73|4224.33|295
1623093290000|2021-06-07 19:14:50|4224.48|4224.08|4224.73|4224.33|4224.73|4224.33|4224.48|4224.08|220
1623093300000|2021-06-07 19:15:00|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.35|4223.95|409
1623093310000|2021-06-07 19:15:10|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|112
1623093320000|2021-06-07 19:15:20|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|185
1623093330000|2021-06-07 19:15:30|4224.6|4224.2|4224.73|4224.33|4224.73|4224.33|4224.6|4224.2|128
1623093340000|2021-06-07 19:15:40|||||||||72
1623093350000|2021-06-07 19:15:50|4224.6|4224.2|4224.48|4224.08|4224.6|4224.2|4224.48|4224.08|285
1623093360000|2021-06-07 19:16:00|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|338
1623093370000|2021-06-07 19:16:10|4224.48|4224.08|4224.35|4223.95|4224.48|4224.08|4224.23|4223.83|59
1623093380000|2021-06-07 19:16:20|4224.23|4223.83|4224.73|4224.33|4224.73|4224.33|4224.23|4223.83|360
1623093390000|2021-06-07 19:16:30|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|309
1623093400000|2021-06-07 19:16:40|4224.73|4224.33|4224.98|4224.58|4224.98|4224.58|4224.73|4224.33|178
1623093410000|2021-06-07 19:16:50|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|4224.73|4224.33|112
1623093420000|2021-06-07 19:17:00|4224.85|4224.45|4224.98|4224.58|4224.98|4224.58|4224.85|4224.45|136
1623093430000|2021-06-07 19:17:10|4224.85|4224.45|4224.98|4224.58|4225.23|4224.83|4224.85|4224.45|358
1623093440000|2021-06-07 19:17:20|4225.1|4224.7|4224.98|4224.58|4225.1|4224.7|4224.98|4224.58|86
1623093450000|2021-06-07 19:17:30|||||||||270
1623093460000|2021-06-07 19:17:40|4224.73|4224.33|4224.98|4224.58|4224.98|4224.58|4224.73|4224.33|215
1623093470000|2021-06-07 19:17:50|4225.23|4224.83|4224.98|4224.58|4225.23|4224.83|4224.98|4224.58|241
1623093480000|2021-06-07 19:18:00|4225.23|4224.83|4225.23|4224.83|4225.35|4224.95|4225.23|4224.83|266
1623093490000|2021-06-07 19:18:10|||||||||216
1623093500000|2021-06-07 19:18:20|4225.48|4225.08|4225.23|4224.83|4225.48|4225.08|4225.23|4224.83|103
1623093510000|2021-06-07 19:18:30|||||||||24
1623093520000|2021-06-07 19:18:40|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|142
1623093530000|2021-06-07 19:18:50|||||||||114
1623093540000|2021-06-07 19:19:00|||||||||143
1623093550000|2021-06-07 19:19:10|4225.35|4224.95|4225.48|4225.08|4225.48|4225.08|4225.35|4224.95|136
1623093560000|2021-06-07 19:19:20|||||||||204
1623093570000|2021-06-07 19:19:30|||||||||14
1623093580000|2021-06-07 19:19:40|||||||||50
1623093590000|2021-06-07 19:19:50|||||||||214
1623093600000|2021-06-07 19:20:00|||||||||18
1623093610000|2021-06-07 19:20:10|4225.35|4224.95|4225.48|4225.08|4225.48|4225.08|4225.35|4224.95|274
1623093620000|2021-06-07 19:20:20|||||||||12
1623093630000|2021-06-07 19:20:30|||||||||19
1623093640000|2021-06-07 19:20:40|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|301
1623093650000|2021-06-07 19:20:50|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|165
1623093660000|2021-06-07 19:21:00|4226.1|4225.7|4225.73|4225.33|4226.1|4225.7|4225.73|4225.33|667
1623093670000|2021-06-07 19:21:10|4225.85|4225.45|4225.73|4225.33|4225.98|4225.58|4225.73|4225.33|243
1623093680000|2021-06-07 19:21:20|4225.48|4225.08|4225.73|4225.33|4225.73|4225.33|4225.48|4225.08|204
1623093690000|2021-06-07 19:21:30|4225.48|4225.08|4225.48|4225.08|4225.73|4225.33|4225.48|4225.08|215
1623093700000|2021-06-07 19:21:40|||||||||18
1623093710000|2021-06-07 19:21:50|4225.23|4224.83|4225.23|4224.83|4225.48|4225.08|4225.23|4224.83|452
1623093720000|2021-06-07 19:22:00|4225.35|4224.95|4225.48|4225.08|4225.48|4225.08|4225.35|4224.95|148
1623093730000|2021-06-07 19:22:10|4225.73|4225.33|4225.98|4225.58|4225.98|4225.58|4225.6|4225.2|514
1623093740000|2021-06-07 19:22:20|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|164
1623093750000|2021-06-07 19:22:30|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|167
1623093760000|2021-06-07 19:22:40|||||||||38
1623093770000|2021-06-07 19:22:50|||||||||282
1623093780000|2021-06-07 19:23:00|||||||||41
1623093790000|2021-06-07 19:23:10|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|341
1623093800000|2021-06-07 19:23:20|||||||||25
1623093810000|2021-06-07 19:23:30|4226.48|4226.08|4226.23|4225.83|4226.48|4226.08|4226.23|4225.83|523
1623093820000|2021-06-07 19:23:40|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|279
1623093830000|2021-06-07 19:23:50|||||||||54
1623093840000|2021-06-07 19:24:00|4226.23|4225.83|4226.23|4225.83|4226.35|4225.95|4226.23|4225.83|361
1623093850000|2021-06-07 19:24:10|||||||||73
1623093860000|2021-06-07 19:24:20|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.35|4225.95|595
1623093870000|2021-06-07 19:24:30|||||||||172
1623093880000|2021-06-07 19:24:40|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|208
1623093890000|2021-06-07 19:24:50|||||||||37
1623093900000|2021-06-07 19:25:00|||||||||241
1623093910000|2021-06-07 19:25:10|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|144
1623093920000|2021-06-07 19:25:20|4226.23|4225.83|4226.23|4225.83|4226.35|4225.95|4226.23|4225.83|431
1623093930000|2021-06-07 19:25:30|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.23|4225.83|189
1623093940000|2021-06-07 19:25:40|4226.35|4225.95|4226.23|4225.83|4226.48|4226.08|4226.23|4225.83|177
1623093950000|2021-06-07 19:25:50|4226.1|4225.7|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|475
1623093960000|2021-06-07 19:26:00|4226.1|4225.7|4225.98|4225.58|4226.1|4225.7|4225.98|4225.58|384
1623093970000|2021-06-07 19:26:10|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|208
1623093980000|2021-06-07 19:26:20|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|4225.73|4225.33|333
1623093990000|2021-06-07 19:26:30|4226.1|4225.7|4226.23|4225.83|4226.23|4225.83|4226.1|4225.7|136
1623094000000|2021-06-07 19:26:40|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|257
1623094010000|2021-06-07 19:26:50|||||||||18
1623094020000|2021-06-07 19:27:00|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|155
1623094030000|2021-06-07 19:27:10|||||||||66
1623094040000|2021-06-07 19:27:20|4226.1|4225.7|4225.98|4225.58|4226.23|4225.83|4225.98|4225.58|212
1623094050000|2021-06-07 19:27:30|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|190
1623094060000|2021-06-07 19:27:40|||||||||156
1623094070000|2021-06-07 19:27:50|4226.1|4225.7|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|500
1623094080000|2021-06-07 19:28:00|4225.98|4225.58|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|369
1623094090000|2021-06-07 19:28:10|||||||||131
1623094100000|2021-06-07 19:28:20|4226.1|4225.7|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|169
1623094110000|2021-06-07 19:28:30|4226.1|4225.7|4225.98|4225.58|4226.23|4225.83|4225.98|4225.58|81
1623094120000|2021-06-07 19:28:40|||||||||11
1623094130000|2021-06-07 19:28:50|4225.85|4225.45|4226.23|4225.83|4226.23|4225.83|4225.85|4225.45|212
1623094140000|2021-06-07 19:29:00|||||||||72
1623094150000|2021-06-07 19:29:10|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|395
1623094160000|2021-06-07 19:29:20|||||||||20
1623094170000|2021-06-07 19:29:30|4226.6|4226.2|4226.48|4226.08|4226.6|4226.2|4226.23|4225.83|561
1623094180000|2021-06-07 19:29:40|4226.35|4225.95|4226.23|4225.83|4226.35|4225.95|4226.23|4225.83|85
1623094190000|2021-06-07 19:29:50|||||||||28
1623094200000|2021-06-07 19:30:00|4226.48|4226.08|4226.48|4226.08|4226.73|4226.33|4226.48|4226.08|715
1623094210000|2021-06-07 19:30:10|4226.73|4226.33|4226.23|4225.83|4226.73|4226.33|4226.23|4225.83|353
1623094220000|2021-06-07 19:30:20|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|59
1623094230000|2021-06-07 19:30:30|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|70
1623094240000|2021-06-07 19:30:40|||||||||6
1623094250000|2021-06-07 19:30:50|4226.48|4226.08|4226.35|4225.95|4226.48|4226.08|4226.35|4225.95|195
1623094260000|2021-06-07 19:31:00|4226.23|4225.83|4226.48|4226.08|4226.48|4226.08|4226.23|4225.83|136
1623094270000|2021-06-07 19:31:10|||||||||150
1623094280000|2021-06-07 19:31:20|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|214
1623094290000|2021-06-07 19:31:30|||||||||12
1623094300000|2021-06-07 19:31:40|4226.48|4226.08|4226.48|4226.08|4226.48|4226.08|4226.23|4225.83|246
1623094310000|2021-06-07 19:31:50|4226.23|4225.83|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|577
1623094320000|2021-06-07 19:32:00|4226.48|4226.08|4225.98|4225.58|4226.48|4226.08|4225.98|4225.58|308
1623094330000|2021-06-07 19:32:10|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|147
1623094340000|2021-06-07 19:32:20|4225.98|4225.58|4225.73|4225.33|4225.98|4225.58|4225.73|4225.33|1237
1623094350000|2021-06-07 19:32:30|4225.98|4225.58|4225.73|4225.33|4225.98|4225.58|4225.73|4225.33|135
1623094360000|2021-06-07 19:32:40|4225.48|4225.08|4225.48|4225.08|4225.73|4225.33|4225.48|4225.08|250
1623094370000|2021-06-07 19:32:50|4225.35|4224.95|4225.23|4224.83|4225.35|4224.95|4225.23|4224.83|141
1623094380000|2021-06-07 19:33:00|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|4225.35|4224.95|292
1623094390000|2021-06-07 19:33:10|4225.35|4224.95|4225.48|4225.08|4225.48|4225.08|4225.23|4224.83|264
1623094400000|2021-06-07 19:33:20|4225.6|4225.2|4225.48|4225.08|4225.6|4225.2|4225.48|4225.08|659
1623094410000|2021-06-07 19:33:30|4225.6|4225.2|4225.48|4225.08|4225.73|4225.33|4225.48|4225.08|361
1623094420000|2021-06-07 19:33:40|4225.23|4224.83|4225.48|4225.08|4225.48|4225.08|4225.23|4224.83|139
1623094430000|2021-06-07 19:33:50|||||||||88
1623094440000|2021-06-07 19:34:00|4225.35|4224.95|4225.23|4224.83|4225.35|4224.95|4225.23|4224.83|104
1623094450000|2021-06-07 19:34:10|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|4225.35|4224.95|166
1623094460000|2021-06-07 19:34:20|4225.23|4224.83|4225.23|4224.83|4225.23|4224.83|4225.23|4224.83|200
1623094470000|2021-06-07 19:34:30|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|122
1623094480000|2021-06-07 19:34:40|||||||||8
1623094490000|2021-06-07 19:34:50|4225.23|4224.83|4225.23|4224.83|4225.23|4224.83|4225.23|4224.83|217
1623094500000|2021-06-07 19:35:00|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|249
1623094510000|2021-06-07 19:35:10|||||||||85
1623094520000|2021-06-07 19:35:20|4224.85|4224.45|4224.73|4224.33|4224.85|4224.45|4224.73|4224.33|177
1623094530000|2021-06-07 19:35:30|4224.98|4224.58|4225.23|4224.83|4225.23|4224.83|4224.98|4224.58|276
1623094540000|2021-06-07 19:35:40|||||||||53
1623094550000|2021-06-07 19:35:50|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|503
1623094560000|2021-06-07 19:36:00|4225.1|4224.7|4224.98|4224.58|4225.23|4224.83|4224.98|4224.58|373
1623094570000|2021-06-07 19:36:10|||||||||190
1623094580000|2021-06-07 19:36:20|4224.85|4224.45|4223.98|4223.58|4224.85|4224.45|4223.98|4223.58|1437
1623094590000|2021-06-07 19:36:30|4223.73|4223.33|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|398
1623094600000|2021-06-07 19:36:40|4224.23|4223.83|4223.98|4223.58|4224.23|4223.83|4223.98|4223.58|447
1623094610000|2021-06-07 19:36:50|4223.85|4223.45|4223.98|4223.58|4223.98|4223.58|4223.85|4223.45|266
1623094620000|2021-06-07 19:37:00|4223.73|4223.33|4223.73|4223.33|4223.98|4223.58|4223.6|4223.2|2063
1623094630000|2021-06-07 19:37:10|4223.98|4223.58|4223.23|4222.83|4223.98|4223.58|4223.23|4222.83|1068
1623094640000|2021-06-07 19:37:20|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|4223.23|4222.83|316
1623094650000|2021-06-07 19:37:30|4223.35|4222.95|4223.48|4223.08|4223.48|4223.08|4223.35|4222.95|118
1623094660000|2021-06-07 19:37:40|4223.73|4223.33|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|533
1623094670000|2021-06-07 19:37:50|4223.85|4223.45|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|453
1623094680000|2021-06-07 19:38:00|4223.6|4223.2|4223.73|4223.33|4223.73|4223.33|4223.48|4223.08|297
1623094690000|2021-06-07 19:38:10|4223.48|4223.08|4223.98|4223.58|4223.98|4223.58|4223.48|4223.08|170
1623094700000|2021-06-07 19:38:20|4224.23|4223.83|4223.98|4223.58|4224.23|4223.83|4223.98|4223.58|216
1623094710000|2021-06-07 19:38:30|4223.73|4223.33|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|196
1623094720000|2021-06-07 19:38:40|4223.98|4223.58|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|137
1623094730000|2021-06-07 19:38:50|4223.48|4223.08|4223.23|4222.83|4223.48|4223.08|4223.23|4222.83|1033
1623094740000|2021-06-07 19:39:00|4222.98|4222.58|4223.23|4222.83|4223.48|4223.08|4222.98|4222.58|552
1623094750000|2021-06-07 19:39:10|||||||||76
1623094760000|2021-06-07 19:39:20|4223.1|4222.7|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|235
1623094770000|2021-06-07 19:39:30|4223.1|4222.7|4223.23|4222.83|4223.23|4222.83|4222.98|4222.58|336
1623094780000|2021-06-07 19:39:40|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|90
1623094790000|2021-06-07 19:39:50|||||||||43
1623094800000|2021-06-07 19:40:00|4222.73|4222.33|4222.98|4222.58|4222.98|4222.58|4222.73|4222.33|780
1623094810000|2021-06-07 19:40:10|4223.23|4222.83|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|442
1623094820000|2021-06-07 19:40:20|||||||||228
1623094830000|2021-06-07 19:40:30|4222.73|4222.33|4222.73|4222.33|4222.73|4222.33|4222.73|4222.33|293
1623094840000|2021-06-07 19:40:40|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|4222.85|4222.45|260
1623094850000|2021-06-07 19:40:50|4223.23|4222.83|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|224
1623094860000|2021-06-07 19:41:00|4222.73|4222.33|4222.73|4222.33|4222.85|4222.45|4222.73|4222.33|264
1623094870000|2021-06-07 19:41:10|||||||||17
1623094880000|2021-06-07 19:41:20|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|4222.98|4222.58|240
1623094890000|2021-06-07 19:41:30|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|728
1623094900000|2021-06-07 19:41:40|||||||||400
1623094910000|2021-06-07 19:41:50|4223.6|4223.2|4223.73|4223.33|4223.73|4223.33|4223.6|4223.2|296
1623094920000|2021-06-07 19:42:00|4223.85|4223.45|4223.48|4223.08|4223.85|4223.45|4223.48|4223.08|839
1623094930000|2021-06-07 19:42:10|4223.6|4223.2|4223.73|4223.33|4223.98|4223.58|4223.6|4223.2|549
1623094940000|2021-06-07 19:42:20|4223.85|4223.45|4223.98|4223.58|4224.23|4223.83|4223.85|4223.45|553
1623094950000|2021-06-07 19:42:30|4223.85|4223.45|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|243
1623094960000|2021-06-07 19:42:40|4223.85|4223.45|4223.98|4223.58|4223.98|4223.58|4223.73|4223.33|646
1623094970000|2021-06-07 19:42:50|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|4223.98|4223.58|359
1623094980000|2021-06-07 19:43:00|4223.98|4223.58|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|308
1623094990000|2021-06-07 19:43:10|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|4223.98|4223.58|217
1623095000000|2021-06-07 19:43:20|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|4224.23|4223.83|316
1623095010000|2021-06-07 19:43:30|4224.48|4224.08|4224.73|4224.33|4224.73|4224.33|4224.48|4224.08|227
1623095020000|2021-06-07 19:43:40|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|4224.48|4224.08|256
1623095030000|2021-06-07 19:43:50|4224.6|4224.2|4224.73|4224.33|4224.73|4224.33|4224.6|4224.2|383
1623095040000|2021-06-07 19:44:00|4224.48|4224.08|4224.48|4224.08|4224.73|4224.33|4224.48|4224.08|424
1623095050000|2021-06-07 19:44:10|4224.23|4223.83|4224.48|4224.08|4224.48|4224.08|4224.23|4223.83|214
1623095060000|2021-06-07 19:44:20|4223.98|4223.58|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|871
1623095070000|2021-06-07 19:44:30|4223.85|4223.45|4223.73|4223.33|4223.98|4223.58|4223.73|4223.33|273
1623095080000|2021-06-07 19:44:40|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|4223.48|4223.08|419
1623095090000|2021-06-07 19:44:50|4223.35|4222.95|4223.23|4222.83|4223.48|4223.08|4223.23|4222.83|454
1623095100000|2021-06-07 19:45:00|4222.73|4222.33|4222.98|4222.58|4222.98|4222.58|4222.73|4222.33|845
1623095110000|2021-06-07 19:45:10|4223.1|4222.7|4223.23|4222.83|4223.23|4222.83|4222.98|4222.58|501
1623095120000|2021-06-07 19:45:20|||||||||14
1623095130000|2021-06-07 19:45:30|4223.35|4222.95|4223.48|4223.08|4223.48|4223.08|4223.35|4222.95|138
1623095140000|2021-06-07 19:45:40|4223.73|4223.33|4223.48|4223.08|4223.73|4223.33|4223.48|4223.08|288
1623095150000|2021-06-07 19:45:50|4223.23|4222.83|4223.48|4223.08|4223.48|4223.08|4223.23|4222.83|232
1623095160000|2021-06-07 19:46:00|4223.6|4223.2|4223.48|4223.08|4223.6|4223.2|4223.48|4223.08|391
1623095170000|2021-06-07 19:46:10|4223.6|4223.2|4223.48|4223.08|4223.73|4223.33|4223.48|4223.08|330
1623095180000|2021-06-07 19:46:20|4223.35|4222.95|4223.23|4222.83|4223.48|4223.08|4223.23|4222.83|83
1623095190000|2021-06-07 19:46:30|4222.98|4222.58|4222.73|4222.33|4222.98|4222.58|4222.48|4222.08|579
1623095200000|2021-06-07 19:46:40|4222.48|4222.08|4222.73|4222.33|4222.73|4222.33|4222.48|4222.08|137
1623095210000|2021-06-07 19:46:50|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|4222.48|4222.08|173
1623095220000|2021-06-07 19:47:00|4222.73|4222.33|4222.6|4222.2|4222.73|4222.33|4222.48|4222.08|200
1623095230000|2021-06-07 19:47:10|4222.73|4222.33|4222.98|4222.58|4222.98|4222.58|4222.73|4222.33|247
1623095240000|2021-06-07 19:47:20|4222.73|4222.33|4222.73|4222.33|4222.73|4222.33|4222.73|4222.33|127
1623095250000|2021-06-07 19:47:30|4222.48|4222.08|4222.73|4222.33|4222.98|4222.58|4222.48|4222.08|515
1623095260000|2021-06-07 19:47:40|4222.98|4222.58|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|303
1623095270000|2021-06-07 19:47:50|4222.85|4222.45|4222.98|4222.58|4222.98|4222.58|4222.85|4222.45|77
1623095280000|2021-06-07 19:48:00|4222.73|4222.33|4222.98|4222.58|4222.98|4222.58|4222.73|4222.33|343
1623095290000|2021-06-07 19:48:10|4223.1|4222.7|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|347
1623095300000|2021-06-07 19:48:20|4223.1|4222.7|4222.73|4222.33|4223.23|4222.83|4222.73|4222.33|393
1623095310000|2021-06-07 19:48:30|4222.6|4222.2|4222.48|4222.08|4222.73|4222.33|4222.48|4222.08|170
1623095320000|2021-06-07 19:48:40|4222.73|4222.33|4222.98|4222.58|4222.98|4222.58|4222.48|4222.08|739
1623095330000|2021-06-07 19:48:50|4222.73|4222.33|4222.98|4222.58|4222.98|4222.58|4222.73|4222.33|115
1623095340000|2021-06-07 19:49:00|4222.73|4222.33|4223.23|4222.83|4223.23|4222.83|4222.6|4222.2|299
1623095350000|2021-06-07 19:49:10|4223.1|4222.7|4222.98|4222.58|4223.23|4222.83|4222.98|4222.58|251
1623095360000|2021-06-07 19:49:20|4223.23|4222.83|4223.23|4222.83|4223.23|4222.83|4222.98|4222.58|175
1623095370000|2021-06-07 19:49:30|4223.1|4222.7|4223.23|4222.83|4223.23|4222.83|4222.98|4222.58|220
1623095380000|2021-06-07 19:49:40|4223.48|4223.08|4223.73|4223.33|4223.73|4223.33|4223.48|4223.08|449
1623095390000|2021-06-07 19:49:50|4223.48|4223.08|4223.48|4223.08|4223.73|4223.33|4223.48|4223.08|312
1623095400000|2021-06-07 19:50:00|4224.98|4224.58|4224.73|4224.33|4225.48|4225.08|4224.48|4224.08|3278
1623095410000|2021-06-07 19:50:10|4224.85|4224.45|4225.23|4224.83|4225.23|4224.83|4224.48|4224.08|681
1623095420000|2021-06-07 19:50:20|4224.98|4224.58|4224.98|4224.58|4225.1|4224.7|4224.73|4224.33|806
1623095430000|2021-06-07 19:50:30|4225.23|4224.83|4224.98|4224.58|4225.48|4225.08|4224.98|4224.58|585
1623095440000|2021-06-07 19:50:40|4225.23|4224.83|4225.23|4224.83|4225.48|4225.08|4225.23|4224.83|615
1623095450000|2021-06-07 19:50:50|4225.48|4225.08|4225.23|4224.83|4225.48|4225.08|4225.23|4224.83|421
1623095460000|2021-06-07 19:51:00|4225.48|4225.08|4225.48|4225.08|4225.48|4225.08|4225.23|4224.83|601
1623095470000|2021-06-07 19:51:10|4225.23|4224.83|4225.73|4225.33|4225.73|4225.33|4225.23|4224.83|387
1623095480000|2021-06-07 19:51:20|4225.6|4225.2|4225.73|4225.33|4225.98|4225.58|4225.48|4225.08|639
1623095490000|2021-06-07 19:51:30|||||||||463
1623095500000|2021-06-07 19:51:40|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|4225.98|4225.58|444
1623095510000|2021-06-07 19:51:50|4225.73|4225.33|4225.48|4225.08|4225.73|4225.33|4225.48|4225.08|380
1623095520000|2021-06-07 19:52:00|4225.35|4224.95|4225.48|4225.08|4225.48|4225.08|4225.23|4224.83|668
1623095530000|2021-06-07 19:52:10|4225.23|4224.83|4224.73|4224.33|4225.23|4224.83|4224.73|4224.33|469
1623095540000|2021-06-07 19:52:20|4224.98|4224.58|4224.98|4224.58|4224.98|4224.58|4224.73|4224.33|424
1623095550000|2021-06-07 19:52:30|4225.23|4224.83|4225.23|4224.83|4225.23|4224.83|4224.98|4224.58|305
1623095560000|2021-06-07 19:52:40|4224.98|4224.58|4225.48|4225.08|4225.73|4225.33|4224.98|4224.58|514
1623095570000|2021-06-07 19:52:50|4225.73|4225.33|4225.73|4225.33|4225.73|4225.33|4225.48|4225.08|363
1623095580000|2021-06-07 19:53:00|4225.48|4225.08|4225.48|4225.08|4225.6|4225.2|4225.48|4225.08|603
1623095590000|2021-06-07 19:53:10|4225.35|4224.95|4225.98|4225.58|4225.98|4225.58|4225.35|4224.95|309
1623095600000|2021-06-07 19:53:20|4225.85|4225.45|4225.98|4225.58|4226.23|4225.83|4225.85|4225.45|461
1623095610000|2021-06-07 19:53:30|||||||||247
1623095620000|2021-06-07 19:53:40|4226.1|4225.7|4226.23|4225.83|4226.23|4225.83|4225.98|4225.58|784
1623095630000|2021-06-07 19:53:50|4226.48|4226.08|4226.48|4226.08|4226.73|4226.33|4226.23|4225.83|555
1623095640000|2021-06-07 19:54:00|4226.73|4226.33|4226.48|4226.08|4226.73|4226.33|4226.48|4226.08|1151
1623095650000|2021-06-07 19:54:10|4226.73|4226.33|4226.98|4226.58|4226.98|4226.58|4226.73|4226.33|567
1623095660000|2021-06-07 19:54:20|4226.73|4226.33|4226.73|4226.33|4226.98|4226.58|4226.73|4226.33|817
1623095670000|2021-06-07 19:54:30|4226.85|4226.45|4226.98|4226.58|4227.23|4226.83|4226.85|4226.45|780
1623095680000|2021-06-07 19:54:40|4227.23|4226.83|4227.48|4227.08|4227.48|4227.08|4227.23|4226.83|678
1623095690000|2021-06-07 19:54:50|4227.6|4227.2|4227.23|4226.83|4227.6|4227.2|4226.73|4226.33|2048
1623095700000|2021-06-07 19:55:00|4227.48|4227.08|4227.23|4226.83|4227.48|4227.08|4226.98|4226.58|575
1623095710000|2021-06-07 19:55:10|4227.1|4226.7|4226.73|4226.33|4227.1|4226.7|4226.73|4226.33|984
1623095720000|2021-06-07 19:55:20|||||||||499
1623095730000|2021-06-07 19:55:30|||||||||571
1623095740000|2021-06-07 19:55:40|4226.85|4226.45|4226.85|4226.45|4226.85|4226.45|4226.85|4226.45|131
1623095750000|2021-06-07 19:55:50|4226.98|4226.58|4226.73|4226.33|4226.98|4226.58|4226.73|4226.33|1072
1623095760000|2021-06-07 19:56:00|||||||||423
1623095770000|2021-06-07 19:56:10|||||||||117
1623095780000|2021-06-07 19:56:20|||||||||52
1623095790000|2021-06-07 19:56:30|4226.85|4226.45|4226.73|4226.33|4226.85|4226.45|4226.73|4226.33|486
1623095800000|2021-06-07 19:56:40|4226.98|4226.58|4226.98|4226.58|4226.98|4226.58|4226.73|4226.33|1272
1623095810000|2021-06-07 19:56:50|4227.1|4226.7|4227.23|4226.83|4227.23|4226.83|4226.98|4226.58|781
1623095820000|2021-06-07 19:57:00|4227.48|4227.08|4227.73|4227.33|4227.73|4227.33|4227.23|4226.83|1053
1623095830000|2021-06-07 19:57:10|||||||||511
1623095840000|2021-06-07 19:57:20|4227.48|4227.08|4227.73|4227.33|4227.73|4227.33|4227.48|4227.08|818
1623095850000|2021-06-07 19:57:30|4227.98|4227.58|4227.73|4227.33|4227.98|4227.58|4227.73|4227.33|1177
1623095860000|2021-06-07 19:57:40|4227.98|4227.58|4227.98|4227.58|4227.98|4227.58|4227.73|4227.33|893
1623095870000|2021-06-07 19:57:50|4227.73|4227.33|4227.73|4227.33|4227.98|4227.58|4227.73|4227.33|697
1623095880000|2021-06-07 19:58:00|||||||||908
1623095890000|2021-06-07 19:58:10|4227.85|4227.45|4228.23|4227.83|4228.23|4227.83|4227.85|4227.45|1242
1623095900000|2021-06-07 19:58:20|4227.98|4227.58|4227.73|4227.33|4228.23|4227.83|4227.73|4227.33|1322
1623095910000|2021-06-07 19:58:30|4227.98|4227.58|4227.73|4227.33|4227.98|4227.58|4227.73|4227.33|1075
1623095920000|2021-06-07 19:58:40|||||||||1215
1623095930000|2021-06-07 19:58:50|4227.98|4227.58|4227.98|4227.58|4227.98|4227.58|4227.73|4227.33|1135
1623095940000|2021-06-07 19:59:00|4227.73|4227.33|4227.73|4227.33|4227.73|4227.33|4227.73|4227.33|1422
1623095950000|2021-06-07 19:59:10|4227.98|4227.58|4227.73|4227.33|4228.23|4227.83|4227.73|4227.33|1476
1623095960000|2021-06-07 19:59:20|4227.98|4227.58|4227.73|4227.33|4227.98|4227.58|4227.73|4227.33|1094
1623095970000|2021-06-07 19:59:30|||||||||1883
1623095980000|2021-06-07 19:59:40|4227.98|4227.58|4227.98|4227.58|4227.98|4227.58|4227.73|4227.33|4202
1623095990000|2021-06-07 19:59:50|4227.73|4227.33|4226.73|4226.33|4227.98|4227.58|4226.73|4226.33|16724
1623096000000|2021-06-07 20:00:00|4226.64|4226.24|4227.49|4226.89|4227.49|4226.89|4226.64|4226.14|8858
1623096010000|2021-06-07 20:00:10|4227.24|4226.64|4226.99|4226.39|4227.49|4226.89|4226.99|4226.39|1472
1623096020000|2021-06-07 20:00:20|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|700
1623096030000|2021-06-07 20:00:30|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|851
1623096040000|2021-06-07 20:00:40|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|907
1623096050000|2021-06-07 20:00:50|4226.99|4226.39|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|990
1623096060000|2021-06-07 20:01:00|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.74|4226.14|676
1623096070000|2021-06-07 20:01:10|||||||||310
1623096080000|2021-06-07 20:01:20|||||||||65
1623096090000|2021-06-07 20:01:30|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|367
1623096100000|2021-06-07 20:01:40|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|262
1623096110000|2021-06-07 20:01:50|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|345
1623096120000|2021-06-07 20:02:00|||||||||129
1623096130000|2021-06-07 20:02:10|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|534
1623096140000|2021-06-07 20:02:20|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|238
1623096150000|2021-06-07 20:02:30|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|409
1623096160000|2021-06-07 20:02:40|||||||||52
1623096170000|2021-06-07 20:02:50|||||||||609
1623096180000|2021-06-07 20:03:00|||||||||26
1623096190000|2021-06-07 20:03:10|||||||||136
1623096200000|2021-06-07 20:03:20|||||||||60
1623096210000|2021-06-07 20:03:30|||||||||591
1623096220000|2021-06-07 20:03:40|||||||||127
1623096230000|2021-06-07 20:03:50|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|431
1623096240000|2021-06-07 20:04:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|434
1623096250000|2021-06-07 20:04:10|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|382
1623096260000|2021-06-07 20:04:20|||||||||506
1623096270000|2021-06-07 20:04:30|||||||||181
1623096280000|2021-06-07 20:04:40|||||||||95
1623096290000|2021-06-07 20:04:50|||||||||120
1623096300000|2021-06-07 20:05:00|||||||||120
1623096310000|2021-06-07 20:05:10|||||||||139
1623096320000|2021-06-07 20:05:20|||||||||139
1623096330000|2021-06-07 20:05:30|||||||||97
1623096340000|2021-06-07 20:05:40|||||||||11
1623096350000|2021-06-07 20:05:50|||||||||41
1623096360000|2021-06-07 20:06:00|||||||||107
1623096370000|2021-06-07 20:06:10|||||||||133
1623096380000|2021-06-07 20:06:20|||||||||201
1623096390000|2021-06-07 20:06:30|||||||||22
1623096400000|2021-06-07 20:06:40|||||||||55
1623096410000|2021-06-07 20:06:50|||||||||98
1623096420000|2021-06-07 20:07:00|||||||||37
1623096430000|2021-06-07 20:07:10|||||||||56
1623096440000|2021-06-07 20:07:20|||||||||1233
1623096450000|2021-06-07 20:07:30|||||||||558
1623096460000|2021-06-07 20:07:40|||||||||173
1623096470000|2021-06-07 20:07:50|||||||||747
1623096480000|2021-06-07 20:08:00|||||||||452
1623096490000|2021-06-07 20:08:10|||||||||85
1623096500000|2021-06-07 20:08:20|||||||||32
1623096510000|2021-06-07 20:08:30|||||||||62
1623096520000|2021-06-07 20:08:40|||||||||1279
1623096530000|2021-06-07 20:08:50|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|601
1623096540000|2021-06-07 20:09:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|358
1623096550000|2021-06-07 20:09:10|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|452
1623096560000|2021-06-07 20:09:20|||||||||294
1623096570000|2021-06-07 20:09:30|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|467
1623096580000|2021-06-07 20:09:40|||||||||131
1623096590000|2021-06-07 20:09:50|4228.24|4227.64|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|575
1623096600000|2021-06-07 20:10:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|203
1623096610000|2021-06-07 20:10:10|4227.49|4226.89|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|449
1623096620000|2021-06-07 20:10:20|||||||||28
1623096630000|2021-06-07 20:10:30|||||||||39
1623096640000|2021-06-07 20:10:40|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|213
1623096650000|2021-06-07 20:10:50|||||||||309
1623096660000|2021-06-07 20:11:00|||||||||22
1623096670000|2021-06-07 20:11:10|||||||||19
1623096680000|2021-06-07 20:11:20|||||||||17
1623096690000|2021-06-07 20:11:30|||||||||85
1623096700000|2021-06-07 20:11:40|||||||||161
1623096710000|2021-06-07 20:11:50|||||||||18
1623096720000|2021-06-07 20:12:00|||||||||31
1623096730000|2021-06-07 20:12:10|||||||||78
1623096740000|2021-06-07 20:12:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|296
1623096750000|2021-06-07 20:12:30|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|287
1623096760000|2021-06-07 20:12:40|||||||||20
1623096770000|2021-06-07 20:12:50|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|150
1623096780000|2021-06-07 20:13:00|||||||||64
1623096790000|2021-06-07 20:13:10|||||||||97
1623096800000|2021-06-07 20:13:20|||||||||25
1623096810000|2021-06-07 20:13:30|||||||||39
1623096820000|2021-06-07 20:13:40|||||||||144
1623096830000|2021-06-07 20:13:50|||||||||74
1623096840000|2021-06-07 20:14:00|||||||||55
1623096850000|2021-06-07 20:14:10|||||||||33
1623096860000|2021-06-07 20:14:20|4227.24|4226.64|4227.49|4226.89|4227.74|4227.14|4227.24|4226.64|608
1623096870000|2021-06-07 20:14:30|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|103
1623096880000|2021-06-07 20:14:40|||||||||132
1623096890000|2021-06-07 20:14:50|4227.11|4226.51|4227.94|4226.44|4227.94|4227.01|4227.11|4226.42|330
1623096900000|2021-06-07 20:15:00|4227.83|4226.33|4228.08|4226.58|4228.08|4226.58|4227.83|4226.33|0
1623096910000|2021-06-07 20:15:10|4227.94|4226.44|4227.97|4226.47|4227.97|4226.47|4227.94|4226.44|0
1623096930000|2021-06-07 20:15:30|4228.01|4226.51|4227.97|4226.47|4228.01|4226.51|4227.97|4226.47|0
1623096950000|2021-06-07 20:15:50|4227.9|4226.4|4228.01|4226.51|4228.01|4226.51|4227.9|4226.4|0
1623096960000|2021-06-07 20:16:00|4228.05|4226.55|4227.76|4226.26|4228.05|4226.55|4227.76|4226.26|0
1623097000000|2021-06-07 20:16:40|4227.68|4226.18|4227.68|4226.18|4227.68|4226.18|4227.68|4226.18|0
1623097010000|2021-06-07 20:16:50|4227.72|4226.22|4227.61|4226.11|4227.72|4226.22|4227.61|4226.11|0
1623097040000|2021-06-07 20:17:20|4227.72|4226.22|4227.72|4226.22|4227.72|4226.22|4227.72|4226.22|0
1623097050000|2021-06-07 20:17:30|4227.5|4226|4227.5|4226|4227.5|4226|4227.5|4226|0
1623097090000|2021-06-07 20:18:10|4227.46|4225.96|4227.46|4225.96|4227.46|4225.96|4227.46|4225.96|0
1623097100000|2021-06-07 20:18:20|4227.5|4226|4227.5|4226|4227.5|4226|4227.5|4226|0
1623097160000|2021-06-07 20:19:20|4227.46|4225.96|4227.46|4225.96|4227.5|4226|4227.46|4225.96|0
1623097180000|2021-06-07 20:19:40|4227.5|4226|4227.5|4226|4227.5|4226|4227.46|4225.96|0
1623097240000|2021-06-07 20:20:40|4227.61|4226.11|4227.61|4226.11|4227.61|4226.11|4227.61|4226.11|0
1623097270000|2021-06-07 20:21:10|4227.65|4226.15|4227.61|4226.11|4227.65|4226.15|4227.61|4226.11|0
1623097280000|2021-06-07 20:21:20|4227.57|4226.07|4227.57|4226.07|4227.57|4226.07|4227.57|4226.07|0
1623097290000|2021-06-07 20:21:30|4227.54|4226.04|4227.54|4226.04|4227.54|4226.04|4227.54|4226.04|0
1623097310000|2021-06-07 20:21:50|4227.74|4226.24|4227.74|4226.24|4227.74|4226.24|4227.74|4226.24|0
1623097320000|2021-06-07 20:22:00|4227.77|4226.27|4227.7|4226.2|4227.77|4226.27|4227.7|4226.2|0
1623097350000|2021-06-07 20:22:30|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|4228.1|4226.6|0
1623097370000|2021-06-07 20:22:50|4228.06|4226.56|4228.25|4226.75|4228.25|4226.75|4228.06|4226.56|0
1623097380000|2021-06-07 20:23:00|4228.28|4226.78|4228.25|4226.75|4228.28|4226.78|4228.25|4226.75|0
1623097400000|2021-06-07 20:23:20|4228.14|4226.64|4228.14|4226.64|4228.14|4226.64|4228.14|4226.64|0
1623097410000|2021-06-07 20:23:30|4228.25|4226.75|4228.39|4226.89|4228.39|4226.89|4228.25|4226.75|0
1623097430000|2021-06-07 20:23:50|4228.14|4226.64|4228.17|4226.67|4228.17|4226.67|4228.14|4226.64|0
1623097440000|2021-06-07 20:24:00|4228.21|4226.71|4228.32|4226.82|4228.32|4226.82|4228.21|4226.71|0
1623097450000|2021-06-07 20:24:10|4228.68|4227.18|4228.98|4227.48|4228.98|4227.48|4228.32|4226.82|0
1623097460000|2021-06-07 20:24:20|4228.77|4227.27|4228.69|4227.19|4228.77|4227.27|4228.69|4227.19|0
1623097470000|2021-06-07 20:24:30|4229.2|4227.7|4229.38|4227.88|4229.38|4227.88|4229.2|4227.7|0
1623097480000|2021-06-07 20:24:40|4229.34|4227.84|4229.38|4227.88|4229.38|4227.88|4229.34|4227.84|0
1623097490000|2021-06-07 20:24:50|4229.56|4228.06|4229.2|4227.7|4229.56|4228.06|4229.2|4227.7|0
1623097500000|2021-06-07 20:25:00|4229.16|4227.66|4229.59|4228.09|4229.59|4228.09|4229.16|4227.66|0
1623097510000|2021-06-07 20:25:10|4229.19|4227.69|4229.19|4227.69|4229.19|4227.69|4229.19|4227.69|0
1623097520000|2021-06-07 20:25:20|4229.04|4227.54|4229.04|4227.54|4229.04|4227.54|4229.04|4227.54|0
1623097530000|2021-06-07 20:25:30|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|0
1623097550000|2021-06-07 20:25:50|4229.11|4227.61|4229.04|4227.54|4229.11|4227.61|4229.04|4227.54|0
1623097560000|2021-06-07 20:26:00|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|0
1623097580000|2021-06-07 20:26:20|4229.08|4227.58|4229.08|4227.58|4229.08|4227.58|4229.04|4227.54|0
1623097590000|2021-06-07 20:26:30|4229.33|4227.83|4229.08|4227.58|4229.33|4227.83|4229.08|4227.58|0
1623097600000|2021-06-07 20:26:40|4229.04|4227.54|4229.08|4227.58|4229.08|4227.58|4229.04|4227.54|0
1623097620000|2021-06-07 20:27:00|4229.11|4227.61|4229.15|4227.65|4229.15|4227.65|4229.08|4227.58|0
1623097630000|2021-06-07 20:27:10|4229.33|4227.83|4229.33|4227.83|4229.33|4227.83|4229.33|4227.83|0
1623097640000|2021-06-07 20:27:20|4229.11|4227.61|4229.15|4227.65|4229.15|4227.65|4229.08|4227.58|0
1623097660000|2021-06-07 20:27:40|4229.11|4227.61|4228.97|4227.47|4229.11|4227.61|4228.97|4227.47|0
1623097670000|2021-06-07 20:27:50|4229.04|4227.54|4229.04|4227.54|4229.04|4227.54|4229.04|4227.54|0
1623097740000|2021-06-07 20:29:00|4228.84|4227.34|4228.84|4227.34|4228.84|4227.34|4228.84|4227.34|0
1623097750000|2021-06-07 20:29:10|4229.14|4227.64|4229.14|4227.64|4229.14|4227.64|4229.14|4227.64|0
1623097780000|2021-06-07 20:29:40|4229.18|4227.68|4229.18|4227.68|4229.18|4227.68|4229.18|4227.68|0
1623097790000|2021-06-07 20:29:50|4229.25|4227.75|4229.18|4227.68|4229.25|4227.75|4229.18|4227.68|0
1623097800000|2021-06-07 20:30:00|4227.36|4226.76|4227.36|4226.76|4227.61|4227.01|4227.36|4226.76|295
1623097810000|2021-06-07 20:30:10|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.36|4226.76|102
1623097820000|2021-06-07 20:30:20|||||||||154
1623097830000|2021-06-07 20:30:30|4227.36|4226.76|4227.61|4227.01|4227.61|4227.01|4227.36|4226.76|69
1623097840000|2021-06-07 20:30:40|4227.36|4226.76|4227.61|4227.01|4227.61|4227.01|4227.36|4226.76|34
1623097850000|2021-06-07 20:30:50|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|6
1623097860000|2021-06-07 20:31:00|4227.61|4227.01|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|10
1623097870000|2021-06-07 20:31:10|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|112
1623097890000|2021-06-07 20:31:30|||||||||31
1623097900000|2021-06-07 20:31:40|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|32
1623097910000|2021-06-07 20:31:50|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|1
1623097920000|2021-06-07 20:32:00|||||||||19
1623097930000|2021-06-07 20:32:10|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|71
1623097940000|2021-06-07 20:32:20|4228.36|4227.76|4228.11|4227.51|4228.36|4227.76|4228.11|4227.51|72
1623097950000|2021-06-07 20:32:30|4228.36|4227.76|4228.36|4227.76|4228.36|4227.76|4228.11|4227.51|18
1623097960000|2021-06-07 20:32:40|4228.11|4227.51|4228.36|4227.76|4228.36|4227.76|4228.11|4227.51|13
1623097970000|2021-06-07 20:32:50|4228.11|4227.51|4228.11|4227.51|4228.36|4227.76|4228.11|4227.51|18
1623097980000|2021-06-07 20:33:00|4228.36|4227.76|4228.36|4227.76|4228.36|4227.76|4228.11|4227.51|18
1623097990000|2021-06-07 20:33:10|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|71
1623098000000|2021-06-07 20:33:20|4228.36|4227.76|4228.36|4227.76|4228.61|4228.01|4228.36|4227.76|4
1623098010000|2021-06-07 20:33:30|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|7
1623098020000|2021-06-07 20:33:40|4228.36|4227.76|4228.61|4228.01|4228.61|4228.01|4228.36|4227.76|10
1623098030000|2021-06-07 20:33:50|4228.36|4227.76|4228.11|4227.51|4228.36|4227.76|4228.11|4227.51|47
1623098060000|2021-06-07 20:34:20|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|69
1623098070000|2021-06-07 20:34:30|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|9
1623098080000|2021-06-07 20:34:40|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|14
1623098090000|2021-06-07 20:34:50|||||||||30
1623098100000|2021-06-07 20:35:00|4228.36|4227.76|4228.11|4227.51|4228.36|4227.76|4228.11|4227.51|9
1623098110000|2021-06-07 20:35:10|||||||||15
1623098120000|2021-06-07 20:35:20|||||||||43
1623098130000|2021-06-07 20:35:30|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|12
1623098150000|2021-06-07 20:35:50|||||||||1
1623098160000|2021-06-07 20:36:00|4227.86|4227.26|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|50
1623098170000|2021-06-07 20:36:10|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|8
1623098180000|2021-06-07 20:36:20|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|39
1623098190000|2021-06-07 20:36:30|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|8
1623098200000|2021-06-07 20:36:40|4227.61|4227.01|4227.86|4227.26|4228.11|4227.51|4227.61|4227.01|114
1623098210000|2021-06-07 20:36:50|||||||||64
1623098220000|2021-06-07 20:37:00|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|41
1623098230000|2021-06-07 20:37:10|||||||||1
1623098240000|2021-06-07 20:37:20|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|2
1623098270000|2021-06-07 20:37:50|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|5
1623098280000|2021-06-07 20:38:00|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|1
1623098290000|2021-06-07 20:38:10|||||||||1
1623098300000|2021-06-07 20:38:20|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4
1623098310000|2021-06-07 20:38:30|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|14
1623098320000|2021-06-07 20:38:40|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|1
1623098340000|2021-06-07 20:39:00|4227.61|4227.01|4227.36|4226.76|4227.61|4227.01|4227.36|4226.76|94
1623098360000|2021-06-07 20:39:20|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|2
1623098380000|2021-06-07 20:39:40|||||||||49
1623098390000|2021-06-07 20:39:50|||||||||3
1623098400000|2021-06-07 20:40:00|4227.36|4226.76|4227.86|4227.26|4227.86|4227.26|4227.36|4226.76|30
1623098410000|2021-06-07 20:40:10|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|13
1623098420000|2021-06-07 20:40:20|4227.61|4227.01|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|9
1623098430000|2021-06-07 20:40:30|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|22
1623098440000|2021-06-07 20:40:40|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|5
1623098460000|2021-06-07 20:41:00|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|5
1623098470000|2021-06-07 20:41:10|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|21
1623098480000|2021-06-07 20:41:20|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|4
1623098490000|2021-06-07 20:41:30|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|1
1623098510000|2021-06-07 20:41:50|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|53
1623098520000|2021-06-07 20:42:00|||||||||1
1623098530000|2021-06-07 20:42:10|||||||||24
1623098540000|2021-06-07 20:42:20|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|3
1623098550000|2021-06-07 20:42:30|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|57
1623098560000|2021-06-07 20:42:40|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|42
1623098580000|2021-06-07 20:43:00|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|40
1623098590000|2021-06-07 20:43:10|||||||||18
1623098600000|2021-06-07 20:43:20|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|53
1623098620000|2021-06-07 20:43:40|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|51
1623098630000|2021-06-07 20:43:50|||||||||14
1623098640000|2021-06-07 20:44:00|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|23
1623098650000|2021-06-07 20:44:10|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|1
1623098660000|2021-06-07 20:44:20|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|24
1623098670000|2021-06-07 20:44:30|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|36
1623098680000|2021-06-07 20:44:40|||||||||2
1623098690000|2021-06-07 20:44:50|||||||||10
1623098700000|2021-06-07 20:45:00|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|101
1623098710000|2021-06-07 20:45:10|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|73
1623098730000|2021-06-07 20:45:30|||||||||94
1623098740000|2021-06-07 20:45:40|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|13
1623098750000|2021-06-07 20:45:50|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|11
1623098760000|2021-06-07 20:46:00|||||||||19
1623098770000|2021-06-07 20:46:10|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|114
1623098780000|2021-06-07 20:46:20|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|40
1623098790000|2021-06-07 20:46:30|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|13
1623098810000|2021-06-07 20:46:50|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|67
1623098820000|2021-06-07 20:47:00|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|58
1623098830000|2021-06-07 20:47:10|||||||||1
1623098850000|2021-06-07 20:47:30|||||||||8
1623098860000|2021-06-07 20:47:40|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|70
1623098880000|2021-06-07 20:48:00|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|101
1623098890000|2021-06-07 20:48:10|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|61
1623098900000|2021-06-07 20:48:20|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|14
1623098910000|2021-06-07 20:48:30|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|2
1623098920000|2021-06-07 20:48:40|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|5
1623098930000|2021-06-07 20:48:50|4227.61|4227.01|4227.86|4227.26|4227.86|4227.26|4227.61|4227.01|6
1623098940000|2021-06-07 20:49:00|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|1
1623098960000|2021-06-07 20:49:20|4227.86|4227.26|4227.61|4227.01|4227.86|4227.26|4227.61|4227.01|21
1623098970000|2021-06-07 20:49:30|||||||||10
1623098980000|2021-06-07 20:49:40|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|55
1623098990000|2021-06-07 20:49:50|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|13
1623099000000|2021-06-07 20:50:00|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|141
1623099010000|2021-06-07 20:50:10|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|26
1623099020000|2021-06-07 20:50:20|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|64
1623099030000|2021-06-07 20:50:30|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|14
1623099040000|2021-06-07 20:50:40|||||||||50
1623099050000|2021-06-07 20:50:50|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|12
1623099060000|2021-06-07 20:51:00|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|26
1623099070000|2021-06-07 20:51:10|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|74
1623099080000|2021-06-07 20:51:20|||||||||5
1623099090000|2021-06-07 20:51:30|||||||||82
1623099110000|2021-06-07 20:51:50|||||||||28
1623099120000|2021-06-07 20:52:00|4228.36|4227.76|4228.11|4227.51|4228.36|4227.76|4228.11|4227.51|18
1623099130000|2021-06-07 20:52:10|4228.36|4227.76|4228.11|4227.51|4228.36|4227.76|4228.11|4227.51|20
1623099140000|2021-06-07 20:52:20|4227.86|4227.26|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|21
1623099150000|2021-06-07 20:52:30|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|3
1623099160000|2021-06-07 20:52:40|4227.86|4227.26|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|17
1623099170000|2021-06-07 20:52:50|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|9
1623099180000|2021-06-07 20:53:00|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|4
1623099190000|2021-06-07 20:53:10|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|8
1623099200000|2021-06-07 20:53:20|4227.86|4227.26|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|10
1623099210000|2021-06-07 20:53:30|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|9
1623099220000|2021-06-07 20:53:40|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|32
1623099240000|2021-06-07 20:54:00|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|72
1623099250000|2021-06-07 20:54:10|||||||||12
1623099260000|2021-06-07 20:54:20|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|29
1623099270000|2021-06-07 20:54:30|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|47
1623099280000|2021-06-07 20:54:40|||||||||56
1623099290000|2021-06-07 20:54:50|4227.86|4227.26|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|17
1623099300000|2021-06-07 20:55:00|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|30
1623099310000|2021-06-07 20:55:10|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|2
1623099320000|2021-06-07 20:55:20|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|30
1623099330000|2021-06-07 20:55:30|||||||||13
1623099340000|2021-06-07 20:55:40|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|2
1623099350000|2021-06-07 20:55:50|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4227.86|4227.26|11
1623099360000|2021-06-07 20:56:00|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|1
1623099380000|2021-06-07 20:56:20|4227.86|4227.26|4228.11|4227.51|4228.11|4227.51|4227.86|4227.26|34
1623099390000|2021-06-07 20:56:30|||||||||16
1623099400000|2021-06-07 20:56:40|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|1
1623099410000|2021-06-07 20:56:50|4228.11|4227.51|4228.86|4228.26|4228.86|4228.26|4228.11|4227.51|398
1623099420000|2021-06-07 20:57:00|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|7
1623099430000|2021-06-07 20:57:10|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|90
1623099440000|2021-06-07 20:57:20|||||||||1
1623099450000|2021-06-07 20:57:30|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|10
1623099460000|2021-06-07 20:57:40|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|14
1623099470000|2021-06-07 20:57:50|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|38
1623099480000|2021-06-07 20:58:00|||||||||1
1623099490000|2021-06-07 20:58:10|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|15
1623099500000|2021-06-07 20:58:20|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|15
1623099510000|2021-06-07 20:58:30|4228.61|4228.01|4228.61|4228.01|4228.86|4228.26|4228.61|4228.01|5
1623099520000|2021-06-07 20:58:40|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|21
1623099530000|2021-06-07 20:58:50|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|35
1623099540000|2021-06-07 20:59:00|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|139
1623099550000|2021-06-07 20:59:10|4229.11|4228.51|4228.86|4228.26|4229.11|4228.51|4228.86|4228.26|115
1623099560000|2021-06-07 20:59:20|4229.11|4228.51|4228.86|4228.26|4229.11|4228.51|4228.61|4228.01|44
1623099570000|2021-06-07 20:59:30|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|11
1623099580000|2021-06-07 20:59:40|4228.61|4228.01|4228.86|4228.26|4228.86|4228.26|4228.61|4228.01|40
1623099590000|2021-06-07 20:59:50|4228.61|4228.01|4229.31|4227.81|4229.33|4228.26|4228.61|4227.81|91
1623099600000|2021-06-07 21:00:00|4228.98|4227.48|4229.16|4227.66|4229.24|4227.74|4228.95|4227.45|0
1623099610000|2021-06-07 21:00:10|4229.13|4227.63|4229.13|4227.63|4229.13|4227.63|4229.13|4227.63|0
1623099690000|2021-06-07 21:01:30|4229.2|4227.7|4229.13|4227.63|4229.2|4227.7|4229.13|4227.63|0
1623099730000|2021-06-07 21:02:10|4229.05|4227.55|4229.05|4227.55|4229.05|4227.55|4229.05|4227.55|0
1623099760000|2021-06-07 21:02:40|4229.13|4227.63|4229.13|4227.63|4229.13|4227.63|4229.13|4227.63|0
1623099800000|2021-06-07 21:03:20|4229.2|4227.7|4229.13|4227.63|4229.2|4227.7|4229.13|4227.63|0
1623099810000|2021-06-07 21:03:30|4229.16|4227.66|4229.16|4227.66|4229.16|4227.66|4229.16|4227.66|0
1623099970000|2021-06-07 21:06:10|4229.2|4227.7|4229.2|4227.7|4229.2|4227.7|4229.2|4227.7|0
1623099990000|2021-06-07 21:06:30|4229.24|4227.74|4229.42|4227.92|4229.46|4227.96|4229.24|4227.74|0
1623100010000|2021-06-07 21:06:50|4229.93|4228.43|4229.93|4228.43|4229.93|4228.43|4229.93|4228.43|0
1623100020000|2021-06-07 21:07:00|4230.11|4228.61|4230.19|4228.69|4230.19|4228.69|4230.11|4228.61|0
1623100030000|2021-06-07 21:07:10|4230.15|4228.65|4230.15|4228.65|4230.15|4228.65|4230.15|4228.65|0
1623100040000|2021-06-07 21:07:20|4230.04|4228.54|4230.04|4228.54|4230.04|4228.54|4230.04|4228.54|0
1623100180000|2021-06-07 21:09:40|4230.11|4228.61|4230.11|4228.61|4230.11|4228.61|4230.11|4228.61|0
1623100220000|2021-06-07 21:10:20|4230.04|4228.54|4230.04|4228.54|4230.04|4228.54|4230.04|4228.54|0
1623100260000|2021-06-07 21:11:00|4230.15|4228.65|4230.15|4228.65|4230.15|4228.65|4230.15|4228.65|0
1623100270000|2021-06-07 21:11:10|4230.08|4228.58|4230.08|4228.58|4230.08|4228.58|4230.08|4228.58|0
1623100280000|2021-06-07 21:11:20|4230.11|4228.61|4230.11|4228.61|4230.11|4228.61|4230.11|4228.61|0
1623100290000|2021-06-07 21:11:30|4230.15|4228.65|4229.93|4228.43|4230.15|4228.65|4229.93|4228.43|0
1623100300000|2021-06-07 21:11:40|4229.71|4228.21|4229.71|4228.21|4229.71|4228.21|4229.71|4228.21|0
1623100520000|2021-06-07 21:15:20|4229.67|4228.17|4229.64|4228.14|4229.67|4228.17|4229.64|4228.14|0
1623100550000|2021-06-07 21:15:50|4229.67|4228.17|4229.67|4228.17|4229.67|4228.17|4229.67|4228.17|0
1623100630000|2021-06-07 21:17:10|4229.75|4228.25|4229.75|4228.25|4229.75|4228.25|4229.75|4228.25|0
1623100720000|2021-06-07 21:18:40|4229.64|4228.14|4229.64|4228.14|4229.64|4228.14|4229.64|4228.14|0
1623100730000|2021-06-07 21:18:50|4229.67|4228.17|4229.67|4228.17|4229.67|4228.17|4229.67|4228.17|0
1623100740000|2021-06-07 21:19:00|4229.64|4228.14|4229.64|4228.14|4229.64|4228.14|4229.64|4228.14|0
1623100760000|2021-06-07 21:19:20|4229.6|4228.1|4229.6|4228.1|4229.6|4228.1|4229.6|4228.1|0
1623100770000|2021-06-07 21:19:30|4229.64|4228.14|4229.64|4228.14|4229.64|4228.14|4229.64|4228.14|0
1623100800000|2021-06-07 21:20:00|4229.75|4228.25|4229.75|4228.25|4229.75|4228.25|4229.75|4228.25|0
1623100810000|2021-06-07 21:20:10|4229.64|4228.14|4229.6|4228.1|4229.64|4228.14|4229.6|4228.1|0
1623100830000|2021-06-07 21:20:30|4229.57|4228.07|4229.57|4228.07|4229.57|4228.07|4229.57|4228.07|0
1623100850000|2021-06-07 21:20:50|4229.53|4228.03|4229.53|4228.03|4229.53|4228.03|4229.53|4228.03|0
1623100860000|2021-06-07 21:21:00|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|0
1623100870000|2021-06-07 21:21:10|4229.53|4228.03|4229.53|4228.03|4229.53|4228.03|4229.53|4228.03|0
1623100890000|2021-06-07 21:21:30|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|0
1623100900000|2021-06-07 21:21:40|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|0
1623100910000|2021-06-07 21:21:50|4229.42|4227.92|4229.42|4227.92|4229.42|4227.92|4229.42|4227.92|0
1623100920000|2021-06-07 21:22:00|4229.49|4227.99|4229.53|4228.03|4229.53|4228.03|4229.49|4227.99|0
1623100940000|2021-06-07 21:22:20|4229.78|4228.28|4229.35|4227.85|4229.78|4228.28|4229.27|4227.77|0
1623100980000|2021-06-07 21:23:00|4229.16|4227.66|4229.16|4227.66|4229.16|4227.66|4229.16|4227.66|0
1623100990000|2021-06-07 21:23:10|4229.09|4227.59|4229.31|4227.81|4229.31|4227.81|4229.09|4227.59|0
1623101020000|2021-06-07 21:23:40|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|0
1623101130000|2021-06-07 21:25:30|4229.35|4227.85|4229.38|4227.88|4229.38|4227.88|4229.35|4227.85|0
1623101170000|2021-06-07 21:26:10|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|0
1623101220000|2021-06-07 21:27:00|4229.38|4227.88|4229.46|4227.96|4229.46|4227.96|4229.38|4227.88|0
1623101240000|2021-06-07 21:27:20|4229.42|4227.92|4229.42|4227.92|4229.42|4227.92|4229.42|4227.92|0
1623101250000|2021-06-07 21:27:30|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|0
1623101280000|2021-06-07 21:28:00|4229.42|4227.92|4229.42|4227.92|4229.42|4227.92|4229.42|4227.92|0
1623101300000|2021-06-07 21:28:20|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|0
1623101330000|2021-06-07 21:28:50|4229.53|4228.03|4229.46|4227.96|4229.53|4228.03|4229.46|4227.96|0
1623101400000|2021-06-07 21:30:00|4229.57|4228.07|4229.57|4228.07|4229.57|4228.07|4229.57|4228.07|0
1623101410000|2021-06-07 21:30:10|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|0
1623101450000|2021-06-07 21:30:50|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|0
1623101470000|2021-06-07 21:31:10|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|0
1623101480000|2021-06-07 21:31:20|4229.42|4227.92|4229.67|4228.17|4229.67|4228.17|4229.42|4227.92|0
1623101530000|2021-06-07 21:32:10|4229.49|4227.99|4229.49|4227.99|4229.49|4227.99|4229.49|4227.99|0
1623101620000|2021-06-07 21:33:40|4229.46|4227.96|4229.35|4227.85|4229.46|4227.96|4229.35|4227.85|0
1623101640000|2021-06-07 21:34:00|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|0
1623101650000|2021-06-07 21:34:10|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|0
1623101820000|2021-06-07 21:37:00|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|0
1623101830000|2021-06-07 21:37:10|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|0
1623101850000|2021-06-07 21:37:30|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|0
1623102030000|2021-06-07 21:40:30|4229.38|4227.88|4229.49|4227.99|4229.49|4227.99|4229.38|4227.88|0
1623102040000|2021-06-07 21:40:40|4229.38|4227.88|4229.42|4227.92|4229.42|4227.92|4229.38|4227.88|0
1623102110000|2021-06-07 21:41:50|4229.49|4227.99|4229.49|4227.99|4229.49|4227.99|4229.49|4227.99|0
1623102140000|2021-06-07 21:42:20|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|4229.46|4227.96|0
1623102150000|2021-06-07 21:42:30|4229.57|4228.07|4229.49|4227.99|4229.57|4228.07|4229.49|4227.99|0
1623102160000|2021-06-07 21:42:40|4229.57|4228.07|4229.57|4228.07|4229.57|4228.07|4229.57|4228.07|0
1623102190000|2021-06-07 21:43:10|4229.6|4228.1|4229.6|4228.1|4229.6|4228.1|4229.6|4228.1|0
1623102260000|2021-06-07 21:44:20|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|0
1623102640000|2021-06-07 21:50:40|4229.24|4227.74|4229.2|4227.7|4229.24|4227.74|4229.2|4227.7|0
1623102690000|2021-06-07 21:51:30|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|0
1623102810000|2021-06-07 21:53:30|4229.2|4227.7|4229.2|4227.7|4229.2|4227.7|4229.2|4227.7|0
1623102820000|2021-06-07 21:53:40|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|0
1623102830000|2021-06-07 21:53:50|4229.16|4227.66|4229.16|4227.66|4229.16|4227.66|4229.16|4227.66|0
1623102840000|2021-06-07 21:54:00|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|4229.27|4227.77|0
1623102900000|2021-06-07 21:55:00|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|4229.31|4227.81|0
1623102930000|2021-06-07 21:55:30|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|4229.35|4227.85|0
1623102990000|2021-06-07 21:56:30|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|4229.38|4227.88|0
1623103200000|2021-06-07 22:00:00|4229.11|4228.51|4229.11|4228.51|4229.36|4228.76|4228.61|4228.01|113
1623103210000|2021-06-07 22:00:10|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|30
1623103220000|2021-06-07 22:00:20|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|34
1623103230000|2021-06-07 22:00:30|4229.11|4228.51|4229.36|4228.76|4229.49|4228.89|4229.11|4228.51|116
1623103240000|2021-06-07 22:00:40|4229.24|4228.64|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|25
1623103250000|2021-06-07 22:00:50|4229.36|4228.76|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|31
1623103260000|2021-06-07 22:01:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|13
1623103270000|2021-06-07 22:01:10|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|20
1623103280000|2021-06-07 22:01:20|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|25
1623103290000|2021-06-07 22:01:30|||||||||1
1623103300000|2021-06-07 22:01:40|||||||||18
1623103310000|2021-06-07 22:01:50|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|45
1623103320000|2021-06-07 22:02:00|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|246
1623103330000|2021-06-07 22:02:10|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|32
1623103340000|2021-06-07 22:02:20|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|16
1623103350000|2021-06-07 22:02:30|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|12
1623103360000|2021-06-07 22:02:40|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|15
1623103370000|2021-06-07 22:02:50|4228.86|4228.26|4228.49|4227.89|4228.86|4228.26|4228.49|4227.89|61
1623103380000|2021-06-07 22:03:00|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|24
1623103400000|2021-06-07 22:03:20|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|33
1623103410000|2021-06-07 22:03:30|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|18
1623103420000|2021-06-07 22:03:40|||||||||6
1623103430000|2021-06-07 22:03:50|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|25
1623103440000|2021-06-07 22:04:00|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|10
1623103450000|2021-06-07 22:04:10|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|6
1623103470000|2021-06-07 22:04:30|||||||||10
1623103490000|2021-06-07 22:04:50|||||||||2
1623103500000|2021-06-07 22:05:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|40
1623103510000|2021-06-07 22:05:10|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|54
1623103520000|2021-06-07 22:05:20|||||||||7
1623103530000|2021-06-07 22:05:30|||||||||1
1623103540000|2021-06-07 22:05:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|13
1623103560000|2021-06-07 22:06:00|||||||||6
1623103570000|2021-06-07 22:06:10|||||||||4
1623103590000|2021-06-07 22:06:30|||||||||37
1623103600000|2021-06-07 22:06:40|||||||||3
1623103610000|2021-06-07 22:06:50|||||||||7
1623103620000|2021-06-07 22:07:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|112
1623103630000|2021-06-07 22:07:10|||||||||2
1623103640000|2021-06-07 22:07:20|||||||||3
1623103650000|2021-06-07 22:07:30|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|25
1623103660000|2021-06-07 22:07:40|||||||||5
1623103670000|2021-06-07 22:07:50|||||||||2
1623103690000|2021-06-07 22:08:10|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|29
1623103700000|2021-06-07 22:08:20|||||||||5
1623103730000|2021-06-07 22:08:50|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|40
1623103740000|2021-06-07 22:09:00|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|101
1623103750000|2021-06-07 22:09:10|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|15
1623103770000|2021-06-07 22:09:30|||||||||1
1623103780000|2021-06-07 22:09:40|||||||||2
1623103790000|2021-06-07 22:09:50|||||||||1
1623103800000|2021-06-07 22:10:00|||||||||25
1623103820000|2021-06-07 22:10:20|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|37
1623103830000|2021-06-07 22:10:30|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|44
1623103860000|2021-06-07 22:11:00|||||||||2
1623103870000|2021-06-07 22:11:10|||||||||9
1623103880000|2021-06-07 22:11:20|||||||||50
1623103910000|2021-06-07 22:11:50|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|12
1623103920000|2021-06-07 22:12:00|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|28
1623103930000|2021-06-07 22:12:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|11
1623103940000|2021-06-07 22:12:20|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|11
1623103950000|2021-06-07 22:12:30|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|10
1623103960000|2021-06-07 22:12:40|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|3
1623103970000|2021-06-07 22:12:50|||||||||5
1623104020000|2021-06-07 22:13:40|||||||||13
1623104050000|2021-06-07 22:14:10|||||||||2
1623104070000|2021-06-07 22:14:30|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|36
1623104100000|2021-06-07 22:15:00|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|12
1623104120000|2021-06-07 22:15:20|||||||||20
1623104130000|2021-06-07 22:15:30|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|13
1623104140000|2021-06-07 22:15:40|||||||||9
1623104160000|2021-06-07 22:16:00|||||||||11
1623104180000|2021-06-07 22:16:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|27
1623104220000|2021-06-07 22:17:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|27
1623104230000|2021-06-07 22:17:10|4227.99|4227.39|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|134
1623104250000|2021-06-07 22:17:30|||||||||7
1623104270000|2021-06-07 22:17:50|||||||||2
1623104280000|2021-06-07 22:18:00|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|23
1623104310000|2021-06-07 22:18:30|||||||||1
1623104340000|2021-06-07 22:19:00|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|5
1623104410000|2021-06-07 22:20:10|||||||||16
1623104420000|2021-06-07 22:20:20|||||||||2
1623104440000|2021-06-07 22:20:40|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|17
1623104450000|2021-06-07 22:20:50|||||||||6
1623104460000|2021-06-07 22:21:00|||||||||15
1623104500000|2021-06-07 22:21:40|||||||||4
1623104510000|2021-06-07 22:21:50|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|9
1623104520000|2021-06-07 22:22:00|||||||||1
1623104600000|2021-06-07 22:23:20|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|22
1623104610000|2021-06-07 22:23:30|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|2
1623104650000|2021-06-07 22:24:10|||||||||5
1623104730000|2021-06-07 22:25:30|||||||||11
1623104740000|2021-06-07 22:25:40|||||||||4
1623104760000|2021-06-07 22:26:00|||||||||3
1623104780000|2021-06-07 22:26:20|||||||||1
1623104800000|2021-06-07 22:26:40|||||||||1
1623104810000|2021-06-07 22:26:50|||||||||3
1623104820000|2021-06-07 22:27:00|||||||||1
1623104850000|2021-06-07 22:27:30|||||||||2
1623104860000|2021-06-07 22:27:40|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|23
1623104880000|2021-06-07 22:28:00|||||||||1
1623104930000|2021-06-07 22:28:50|||||||||4
1623104940000|2021-06-07 22:29:00|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.49|4226.89|56
1623104950000|2021-06-07 22:29:10|||||||||1
1623105010000|2021-06-07 22:30:10|4227.99|4227.39|4228.11|4227.51|4228.11|4227.51|4227.99|4227.39|39
1623105020000|2021-06-07 22:30:20|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4
1623105030000|2021-06-07 22:30:30|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|11
1623105040000|2021-06-07 22:30:40|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|3
1623105050000|2021-06-07 22:30:50|||||||||11
1623105060000|2021-06-07 22:31:00|||||||||7
1623105070000|2021-06-07 22:31:10|||||||||40
1623105080000|2021-06-07 22:31:20|||||||||52
1623105090000|2021-06-07 22:31:30|||||||||1
1623105110000|2021-06-07 22:31:50|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|8
1623105130000|2021-06-07 22:32:10|||||||||1
1623105150000|2021-06-07 22:32:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|45
1623105160000|2021-06-07 22:32:40|||||||||1
1623105170000|2021-06-07 22:32:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|22
1623105180000|2021-06-07 22:33:00|4227.86|4227.26|4227.49|4226.89|4227.99|4227.39|4227.49|4226.89|30
1623105190000|2021-06-07 22:33:10|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|15
1623105200000|2021-06-07 22:33:20|||||||||2
1623105210000|2021-06-07 22:33:30|||||||||2
1623105220000|2021-06-07 22:33:40|||||||||2
1623105230000|2021-06-07 22:33:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|4
1623105240000|2021-06-07 22:34:00|||||||||3
1623105250000|2021-06-07 22:34:10|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|7
1623105260000|2021-06-07 22:34:20|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|5
1623105270000|2021-06-07 22:34:30|4227.61|4227.01|4227.61|4227.01|4227.74|4227.14|4227.61|4227.01|7
1623105280000|2021-06-07 22:34:40|4227.74|4227.14|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|2
1623105290000|2021-06-07 22:34:50|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|24
1623105300000|2021-06-07 22:35:00|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|13
1623105310000|2021-06-07 22:35:10|||||||||3
1623105320000|2021-06-07 22:35:20|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|10
1623105330000|2021-06-07 22:35:30|4226.99|4226.39|4227.49|4226.89|4227.49|4226.89|4226.99|4226.39|74
1623105340000|2021-06-07 22:35:40|||||||||11
1623105350000|2021-06-07 22:35:50|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|55
1623105360000|2021-06-07 22:36:00|||||||||5
1623105400000|2021-06-07 22:36:40|||||||||2
1623105410000|2021-06-07 22:36:50|||||||||3
1623105420000|2021-06-07 22:37:00|||||||||2
1623105450000|2021-06-07 22:37:30|||||||||5
1623105460000|2021-06-07 22:37:40|||||||||2
1623105470000|2021-06-07 22:37:50|||||||||1
1623105480000|2021-06-07 22:38:00|||||||||3
1623105490000|2021-06-07 22:38:10|||||||||1
1623105500000|2021-06-07 22:38:20|||||||||2
1623105510000|2021-06-07 22:38:30|||||||||1
1623105520000|2021-06-07 22:38:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|13
1623105590000|2021-06-07 22:39:50|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|24
1623105600000|2021-06-07 22:40:00|||||||||1
1623105610000|2021-06-07 22:40:10|||||||||1
1623105630000|2021-06-07 22:40:30|||||||||1
1623105650000|2021-06-07 22:40:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|36
1623105690000|2021-06-07 22:41:30|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|8
1623105720000|2021-06-07 22:42:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|20
1623105730000|2021-06-07 22:42:10|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|12
1623105740000|2021-06-07 22:42:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|9
1623105760000|2021-06-07 22:42:40|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|3
1623105770000|2021-06-07 22:42:50|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|13
1623105800000|2021-06-07 22:43:20|||||||||3
1623105820000|2021-06-07 22:43:40|||||||||14
1623105830000|2021-06-07 22:43:50|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|5
1623105840000|2021-06-07 22:44:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|3
1623105850000|2021-06-07 22:44:10|4227.36|4226.76|4227.36|4226.76|4227.36|4226.76|4227.36|4226.76|5
1623105860000|2021-06-07 22:44:20|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|4
1623105880000|2021-06-07 22:44:40|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|8
1623105900000|2021-06-07 22:45:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|8
1623105930000|2021-06-07 22:45:30|||||||||3
1623105940000|2021-06-07 22:45:40|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|12
1623105950000|2021-06-07 22:45:50|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|1
1623105960000|2021-06-07 22:46:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|47
1623105970000|2021-06-07 22:46:10|||||||||9
1623105990000|2021-06-07 22:46:30|||||||||6
1623106000000|2021-06-07 22:46:40|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|7
1623106020000|2021-06-07 22:47:00|4227.36|4226.76|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|5
1623106030000|2021-06-07 22:47:10|||||||||1
1623106040000|2021-06-07 22:47:20|||||||||16
1623106050000|2021-06-07 22:47:30|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|3
1623106060000|2021-06-07 22:47:40|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|234
1623106070000|2021-06-07 22:47:50|||||||||6
1623106080000|2021-06-07 22:48:00|||||||||2
1623106100000|2021-06-07 22:48:20|4226.86|4226.26|4226.74|4226.14|4226.86|4226.26|4226.74|4226.14|7
1623106110000|2021-06-07 22:48:30|4226.86|4226.26|4226.74|4226.14|4226.86|4226.26|4226.74|4226.14|70
1623106120000|2021-06-07 22:48:40|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|9
1623106130000|2021-06-07 22:48:50|||||||||7
1623106140000|2021-06-07 22:49:00|4226.86|4226.26|4226.74|4226.14|4226.86|4226.26|4226.74|4226.14|9
1623106150000|2021-06-07 22:49:10|||||||||1
1623106190000|2021-06-07 22:49:50|||||||||7
1623106200000|2021-06-07 22:50:00|||||||||35
1623106240000|2021-06-07 22:50:40|||||||||14
1623106250000|2021-06-07 22:50:50|||||||||2
1623106260000|2021-06-07 22:51:00|||||||||36
1623106270000|2021-06-07 22:51:10|||||||||20
1623106300000|2021-06-07 22:51:40|||||||||1
1623106350000|2021-06-07 22:52:30|||||||||10
1623106360000|2021-06-07 22:52:40|||||||||2
1623106390000|2021-06-07 22:53:10|||||||||5
1623106410000|2021-06-07 22:53:30|||||||||8
1623106430000|2021-06-07 22:53:50|||||||||5
1623106440000|2021-06-07 22:54:00|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|21
1623106480000|2021-06-07 22:54:40|||||||||12
1623106490000|2021-06-07 22:54:50|||||||||6
1623106500000|2021-06-07 22:55:00|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|22
1623106510000|2021-06-07 22:55:10|||||||||4
1623106540000|2021-06-07 22:55:40|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|31
1623106550000|2021-06-07 22:55:50|||||||||5
1623106560000|2021-06-07 22:56:00|4226.86|4226.26|4226.74|4226.14|4226.86|4226.26|4226.74|4226.14|6
1623106600000|2021-06-07 22:56:40|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|23
1623106610000|2021-06-07 22:56:50|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|17
1623106620000|2021-06-07 22:57:00|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|11
1623106640000|2021-06-07 22:57:20|||||||||2
1623106650000|2021-06-07 22:57:30|||||||||1
1623106680000|2021-06-07 22:58:00|||||||||4
1623106720000|2021-06-07 22:58:40|||||||||3
1623106770000|2021-06-07 22:59:30|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|88
1623106790000|2021-06-07 22:59:50|||||||||22
1623106800000|2021-06-07 23:00:00|||||||||12
1623106810000|2021-06-07 23:00:10|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.86|4226.26|94
1623106820000|2021-06-07 23:00:20|||||||||14
1623106830000|2021-06-07 23:00:30|||||||||6
1623106850000|2021-06-07 23:00:50|||||||||5
1623106860000|2021-06-07 23:01:00|||||||||2
1623106880000|2021-06-07 23:01:20|||||||||11
1623106890000|2021-06-07 23:01:30|||||||||1
1623106900000|2021-06-07 23:01:40|||||||||1
1623106960000|2021-06-07 23:02:40|||||||||9
1623106970000|2021-06-07 23:02:50|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|6
1623106980000|2021-06-07 23:03:00|||||||||3
1623107020000|2021-06-07 23:03:40|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|26
1623107030000|2021-06-07 23:03:50|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|59
1623107040000|2021-06-07 23:04:00|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|86
1623107050000|2021-06-07 23:04:10|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|39
1623107060000|2021-06-07 23:04:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|22
1623107070000|2021-06-07 23:04:30|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|12
1623107080000|2021-06-07 23:04:40|||||||||3
1623107090000|2021-06-07 23:04:50|||||||||2
1623107120000|2021-06-07 23:05:20|||||||||6
1623107130000|2021-06-07 23:05:30|4227.61|4227.01|4227.61|4227.01|4227.74|4227.14|4227.61|4227.01|7
1623107140000|2021-06-07 23:05:40|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|53
1623107180000|2021-06-07 23:06:20|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|33
1623107200000|2021-06-07 23:06:40|||||||||33
1623107220000|2021-06-07 23:07:00|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|10
1623107240000|2021-06-07 23:07:20|||||||||31
1623107260000|2021-06-07 23:07:40|||||||||12
1623107280000|2021-06-07 23:08:00|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|9
1623107310000|2021-06-07 23:08:30|||||||||1
1623107320000|2021-06-07 23:08:40|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|6
1623107340000|2021-06-07 23:09:00|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|38
1623107350000|2021-06-07 23:09:10|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|11
1623107360000|2021-06-07 23:09:20|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|22
1623107390000|2021-06-07 23:09:50|||||||||7
1623107400000|2021-06-07 23:10:00|||||||||3
1623107460000|2021-06-07 23:11:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|33
1623107470000|2021-06-07 23:11:10|||||||||24
1623107520000|2021-06-07 23:12:00|||||||||10
1623107540000|2021-06-07 23:12:20|||||||||5
1623107570000|2021-06-07 23:12:50|||||||||7
1623107580000|2021-06-07 23:13:00|||||||||5
1623107600000|2021-06-07 23:13:20|||||||||4
1623107610000|2021-06-07 23:13:30|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|21
1623107620000|2021-06-07 23:13:40|||||||||5
1623107650000|2021-06-07 23:14:10|||||||||11
1623107660000|2021-06-07 23:14:20|4227.36|4226.76|4227.74|4227.14|4227.74|4227.14|4227.36|4226.76|43
1623107670000|2021-06-07 23:14:30|4227.86|4227.26|4228.24|4227.64|4228.24|4227.64|4227.86|4227.26|26
1623107680000|2021-06-07 23:14:40|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|31
1623107690000|2021-06-07 23:14:50|||||||||15
1623107700000|2021-06-07 23:15:00|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|50
1623107710000|2021-06-07 23:15:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|10
1623107720000|2021-06-07 23:15:20|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|29
1623107740000|2021-06-07 23:15:40|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|27
1623107760000|2021-06-07 23:16:00|||||||||1
1623107780000|2021-06-07 23:16:20|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|2
1623107790000|2021-06-07 23:16:30|4227.74|4227.14|4228.24|4227.64|4228.24|4227.64|4227.74|4227.14|33
1623107800000|2021-06-07 23:16:40|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|74
1623107810000|2021-06-07 23:16:50|||||||||2
1623107820000|2021-06-07 23:17:00|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|18
1623107830000|2021-06-07 23:17:10|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|18
1623107840000|2021-06-07 23:17:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|10
1623107850000|2021-06-07 23:17:30|||||||||9
1623107860000|2021-06-07 23:17:40|||||||||6
1623107890000|2021-06-07 23:18:10|||||||||10
1623107910000|2021-06-07 23:18:30|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|86
1623107920000|2021-06-07 23:18:40|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|65
1623107930000|2021-06-07 23:18:50|||||||||10
1623107940000|2021-06-07 23:19:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|21
1623107980000|2021-06-07 23:19:40|||||||||9
1623107990000|2021-06-07 23:19:50|||||||||3
1623108010000|2021-06-07 23:20:10|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|36
1623108030000|2021-06-07 23:20:30|||||||||18
1623108040000|2021-06-07 23:20:40|4229.11|4228.51|4229.11|4228.51|4229.11|4228.51|4228.99|4228.39|66
1623108050000|2021-06-07 23:20:50|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|38
1623108060000|2021-06-07 23:21:00|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|72
1623108070000|2021-06-07 23:21:10|||||||||3
1623108080000|2021-06-07 23:21:20|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|27
1623108090000|2021-06-07 23:21:30|||||||||4
1623108100000|2021-06-07 23:21:40|||||||||6
1623108110000|2021-06-07 23:21:50|||||||||1
1623108130000|2021-06-07 23:22:10|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|18
1623108140000|2021-06-07 23:22:20|||||||||45
1623108150000|2021-06-07 23:22:30|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|14
1623108170000|2021-06-07 23:22:50|||||||||1
1623108180000|2021-06-07 23:23:00|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|11
1623108200000|2021-06-07 23:23:20|4228.74|4228.14|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|37
1623108210000|2021-06-07 23:23:30|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|60
1623108220000|2021-06-07 23:23:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|26
1623108230000|2021-06-07 23:23:50|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|189
1623108240000|2021-06-07 23:24:00|4230.24|4229.64|4229.99|4229.39|4230.24|4229.64|4229.74|4229.14|105
1623108250000|2021-06-07 23:24:10|4230.24|4229.64|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|277
1623108260000|2021-06-07 23:24:20|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|76
1623108270000|2021-06-07 23:24:30|||||||||8
1623108280000|2021-06-07 23:24:40|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|146
1623108290000|2021-06-07 23:24:50|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.36|4229.76|38
1623108300000|2021-06-07 23:25:00|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|17
1623108310000|2021-06-07 23:25:10|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|63
1623108320000|2021-06-07 23:25:20|4229.74|4229.14|4229.99|4229.39|4230.24|4229.64|4229.74|4229.14|36
1623108330000|2021-06-07 23:25:30|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4
1623108340000|2021-06-07 23:25:40|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|14
1623108350000|2021-06-07 23:25:50|||||||||9
1623108360000|2021-06-07 23:26:00|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|47
1623108370000|2021-06-07 23:26:10|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|15
1623108380000|2021-06-07 23:26:20|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|15
1623108390000|2021-06-07 23:26:30|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|8
1623108400000|2021-06-07 23:26:40|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|14
1623108410000|2021-06-07 23:26:50|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|3
1623108420000|2021-06-07 23:27:00|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|25
1623108430000|2021-06-07 23:27:10|||||||||5
1623108440000|2021-06-07 23:27:20|||||||||9
1623108460000|2021-06-07 23:27:40|||||||||2
1623108470000|2021-06-07 23:27:50|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|72
1623108480000|2021-06-07 23:28:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|22
1623108500000|2021-06-07 23:28:20|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|35
1623108520000|2021-06-07 23:28:40|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|10
1623108530000|2021-06-07 23:28:50|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|20
1623108540000|2021-06-07 23:29:00|||||||||8
1623108550000|2021-06-07 23:29:10|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|4
1623108570000|2021-06-07 23:29:30|4229.24|4228.64|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|38
1623108580000|2021-06-07 23:29:40|4229.36|4228.76|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|7
1623108590000|2021-06-07 23:29:50|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|16
1623108600000|2021-06-07 23:30:00|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|29
1623108620000|2021-06-07 23:30:20|||||||||3
1623108630000|2021-06-07 23:30:30|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|42
1623108640000|2021-06-07 23:30:40|||||||||4
1623108660000|2021-06-07 23:31:00|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|29
1623108670000|2021-06-07 23:31:10|||||||||13
1623108680000|2021-06-07 23:31:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|6
1623108690000|2021-06-07 23:31:30|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|6
1623108700000|2021-06-07 23:31:40|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|7
1623108710000|2021-06-07 23:31:50|4229.74|4229.14|4229.61|4229.01|4229.74|4229.14|4229.61|4229.01|9
1623108720000|2021-06-07 23:32:00|4229.74|4229.14|4229.24|4228.64|4229.74|4229.14|4229.24|4228.64|60
1623108750000|2021-06-07 23:32:30|||||||||4
1623108760000|2021-06-07 23:32:40|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|9
1623108770000|2021-06-07 23:32:50|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|45
1623108780000|2021-06-07 23:33:00|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|30
1623108800000|2021-06-07 23:33:20|4228.74|4228.14|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|25
1623108810000|2021-06-07 23:33:30|||||||||1
1623108820000|2021-06-07 23:33:40|||||||||4
1623108830000|2021-06-07 23:33:50|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|19
1623108840000|2021-06-07 23:34:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|51
1623108850000|2021-06-07 23:34:10|||||||||12
1623108860000|2021-06-07 23:34:20|||||||||37
1623108870000|2021-06-07 23:34:30|||||||||13
1623108880000|2021-06-07 23:34:40|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|21
1623108890000|2021-06-07 23:34:50|||||||||34
1623108900000|2021-06-07 23:35:00|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|19
1623108910000|2021-06-07 23:35:10|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|7
1623108930000|2021-06-07 23:35:30|||||||||9
1623108940000|2021-06-07 23:35:40|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|45
1623108950000|2021-06-07 23:35:50|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|11
1623108960000|2021-06-07 23:36:00|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|11
1623108980000|2021-06-07 23:36:20|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|45
1623108990000|2021-06-07 23:36:30|||||||||4
1623109000000|2021-06-07 23:36:40|||||||||3
1623109010000|2021-06-07 23:36:50|||||||||2
1623109030000|2021-06-07 23:37:10|||||||||21
1623109040000|2021-06-07 23:37:20|4228.49|4227.89|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|30
1623109050000|2021-06-07 23:37:30|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|16
1623109080000|2021-06-07 23:38:00|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|31
1623109100000|2021-06-07 23:38:20|||||||||12
1623109110000|2021-06-07 23:38:30|||||||||1
1623109120000|2021-06-07 23:38:40|||||||||1
1623109130000|2021-06-07 23:38:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|51
1623109150000|2021-06-07 23:39:10|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|6
1623109160000|2021-06-07 23:39:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|3
1623109170000|2021-06-07 23:39:30|||||||||22
1623109180000|2021-06-07 23:39:40|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|9
1623109190000|2021-06-07 23:39:50|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|57
1623109200000|2021-06-07 23:40:00|||||||||1
1623109210000|2021-06-07 23:40:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|20
1623109280000|2021-06-07 23:41:20|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|19
1623109310000|2021-06-07 23:41:50|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|30
1623109320000|2021-06-07 23:42:00|||||||||2
1623109330000|2021-06-07 23:42:10|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|19
1623109340000|2021-06-07 23:42:20|||||||||3
1623109350000|2021-06-07 23:42:30|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|9
1623109360000|2021-06-07 23:42:40|||||||||43
1623109370000|2021-06-07 23:42:50|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|28
1623109380000|2021-06-07 23:43:00|||||||||27
1623109390000|2021-06-07 23:43:10|||||||||24
1623109400000|2021-06-07 23:43:20|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|18
1623109410000|2021-06-07 23:43:30|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|87
1623109420000|2021-06-07 23:43:40|4227.49|4226.89|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|39
1623109430000|2021-06-07 23:43:50|4227.74|4227.14|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|18
1623109440000|2021-06-07 23:44:00|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|28
1623109450000|2021-06-07 23:44:10|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|6
1623109460000|2021-06-07 23:44:20|4227.49|4226.89|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|6
1623109470000|2021-06-07 23:44:30|||||||||26
1623109490000|2021-06-07 23:44:50|||||||||1
1623109500000|2021-06-07 23:45:00|||||||||31
1623109510000|2021-06-07 23:45:10|||||||||7
1623109520000|2021-06-07 23:45:20|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|55
1623109530000|2021-06-07 23:45:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|17
1623109540000|2021-06-07 23:45:40|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|44
1623109550000|2021-06-07 23:45:50|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|18
1623109560000|2021-06-07 23:46:00|4227.61|4227.01|4227.74|4227.14|4227.99|4227.39|4227.49|4226.89|43
1623109570000|2021-06-07 23:46:10|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|14
1623109580000|2021-06-07 23:46:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|10
1623109600000|2021-06-07 23:46:40|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|3
1623109610000|2021-06-07 23:46:50|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|6
1623109620000|2021-06-07 23:47:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|1
1623109640000|2021-06-07 23:47:20|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|17
1623109650000|2021-06-07 23:47:30|||||||||1
1623109660000|2021-06-07 23:47:40|4227.74|4227.14|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|16
1623109680000|2021-06-07 23:48:00|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|17
1623109700000|2021-06-07 23:48:20|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|21
1623109710000|2021-06-07 23:48:30|||||||||6
1623109720000|2021-06-07 23:48:40|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|12
1623109730000|2021-06-07 23:48:50|||||||||4
1623109740000|2021-06-07 23:49:00|||||||||1
1623109750000|2021-06-07 23:49:10|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|15
1623109760000|2021-06-07 23:49:20|||||||||9
1623109770000|2021-06-07 23:49:30|||||||||4
1623109790000|2021-06-07 23:49:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|18
1623109800000|2021-06-07 23:50:00|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|20
1623109810000|2021-06-07 23:50:10|||||||||2
1623109820000|2021-06-07 23:50:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|16
1623109830000|2021-06-07 23:50:30|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|7
1623109850000|2021-06-07 23:50:50|||||||||13
1623109860000|2021-06-07 23:51:00|4228.24|4227.64|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|18
1623109870000|2021-06-07 23:51:10|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|26
1623109880000|2021-06-07 23:51:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|13
1623109890000|2021-06-07 23:51:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|13
1623109900000|2021-06-07 23:51:40|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|12
1623109910000|2021-06-07 23:51:50|||||||||6
1623109920000|2021-06-07 23:52:00|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|14
1623109930000|2021-06-07 23:52:10|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|14
1623109940000|2021-06-07 23:52:20|4228.11|4227.51|4227.74|4227.14|4228.11|4227.51|4227.74|4227.14|35
1623109950000|2021-06-07 23:52:30|||||||||1
1623109960000|2021-06-07 23:52:40|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|25
1623109970000|2021-06-07 23:52:50|||||||||26
1623109980000|2021-06-07 23:53:00|4227.36|4226.76|4226.99|4226.39|4227.36|4226.76|4226.74|4226.14|150
1623109990000|2021-06-07 23:53:10|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|24
1623110000000|2021-06-07 23:53:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|32
1623110010000|2021-06-07 23:53:30|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|38
1623110020000|2021-06-07 23:53:40|||||||||24
1623110030000|2021-06-07 23:53:50|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|9
1623110040000|2021-06-07 23:54:00|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|11
1623110050000|2021-06-07 23:54:10|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|13
1623110080000|2021-06-07 23:54:40|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|4
1623110100000|2021-06-07 23:55:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|21
1623110110000|2021-06-07 23:55:10|||||||||2
1623110120000|2021-06-07 23:55:20|||||||||4
1623110140000|2021-06-07 23:55:40|4227.36|4226.76|4226.99|4226.39|4227.36|4226.76|4226.99|4226.39|37
1623110160000|2021-06-07 23:56:00|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|26
1623110180000|2021-06-07 23:56:20|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|19
1623110190000|2021-06-07 23:56:30|||||||||4
1623110200000|2021-06-07 23:56:40|4227.11|4226.51|4227.11|4226.51|4227.24|4226.64|4226.99|4226.39|13
1623110210000|2021-06-07 23:56:50|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|0
1623110220000|2021-06-07 23:57:00|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|5
1623110230000|2021-06-07 23:57:10|||||||||1
1623110240000|2021-06-07 23:57:20|||||||||2
1623110270000|2021-06-07 23:57:50|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|7
1623110300000|2021-06-07 23:58:20|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|11
1623110310000|2021-06-07 23:58:30|4227.24|4226.64|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|16
1623110320000|2021-06-07 23:58:40|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|0
1623110330000|2021-06-07 23:58:50|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|1
1623110360000|2021-06-07 23:59:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|35
1623110370000|2021-06-07 23:59:30|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|12
1623110380000|2021-06-07 23:59:40|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|23
1623110390000|2021-06-07 23:59:50|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|3
1623110400000|2021-06-08 00:00:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4226.74|4226.14|91
1623110410000|2021-06-08 00:00:10|4227.11|4226.51|4226.74|4226.14|4227.24|4226.64|4226.74|4226.14|28
1623110420000|2021-06-08 00:00:20|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|7
1623110430000|2021-06-08 00:00:30|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|30
1623110440000|2021-06-08 00:00:40|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.11|4226.51|32
1623110450000|2021-06-08 00:00:50|4226.99|4226.39|4227.11|4226.51|4227.24|4226.64|4226.99|4226.39|16
1623110460000|2021-06-08 00:01:00|4226.99|4226.39|4226.74|4226.14|4227.11|4226.51|4226.74|4226.14|113
1623110470000|2021-06-08 00:01:10|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|225
1623110480000|2021-06-08 00:01:20|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|30
1623110490000|2021-06-08 00:01:30|||||||||5
1623110500000|2021-06-08 00:01:40|4227.24|4226.64|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|20
1623110510000|2021-06-08 00:01:50|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|23
1623110520000|2021-06-08 00:02:00|4227.11|4226.51|4227.49|4226.89|4227.49|4226.89|4226.99|4226.39|17
1623110530000|2021-06-08 00:02:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|7
1623110540000|2021-06-08 00:02:20|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.24|4226.64|20
1623110550000|2021-06-08 00:02:30|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|12
1623110560000|2021-06-08 00:02:40|4227.24|4226.64|4227.49|4226.89|4227.74|4227.14|4227.24|4226.64|26
1623110570000|2021-06-08 00:02:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|21
1623110580000|2021-06-08 00:03:00|||||||||21
1623110590000|2021-06-08 00:03:10|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|18
1623110600000|2021-06-08 00:03:20|4227.61|4227.01|4226.99|4226.39|4227.74|4227.14|4226.99|4226.39|56
1623110610000|2021-06-08 00:03:30|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|30
1623110620000|2021-06-08 00:03:40|4227.24|4226.64|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|41
1623110640000|2021-06-08 00:04:00|4226.74|4226.14|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|32
1623110660000|2021-06-08 00:04:20|4226.99|4226.39|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|21
1623110670000|2021-06-08 00:04:30|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|15
1623110680000|2021-06-08 00:04:40|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|31
1623110690000|2021-06-08 00:04:50|4227.24|4226.64|4227.74|4227.14|4227.74|4227.14|4227.24|4226.64|45
1623110700000|2021-06-08 00:05:00|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|18
1623110710000|2021-06-08 00:05:10|4227.61|4227.01|4227.99|4227.39|4227.99|4227.39|4227.49|4226.89|37
1623110720000|2021-06-08 00:05:20|4228.11|4227.51|4228.49|4227.89|4228.49|4227.89|4228.11|4227.51|34
1623110730000|2021-06-08 00:05:30|4228.74|4228.14|4228.99|4228.39|4229.24|4228.64|4228.61|4228.01|99
1623110740000|2021-06-08 00:05:40|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|39
1623110750000|2021-06-08 00:05:50|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|44
1623110760000|2021-06-08 00:06:00|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|60
1623110770000|2021-06-08 00:06:10|4228.99|4228.39|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|45
1623110780000|2021-06-08 00:06:20|4229.11|4228.51|4228.74|4228.14|4229.11|4228.51|4228.74|4228.14|44
1623110790000|2021-06-08 00:06:30|||||||||3
1623110800000|2021-06-08 00:06:40|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|4228.74|4228.14|11
1623110810000|2021-06-08 00:06:50|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|51
1623110820000|2021-06-08 00:07:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|49
1623110830000|2021-06-08 00:07:10|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|3
1623110840000|2021-06-08 00:07:20|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|10
1623110850000|2021-06-08 00:07:30|||||||||6
1623110870000|2021-06-08 00:07:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|7
1623110890000|2021-06-08 00:08:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|10
1623110900000|2021-06-08 00:08:20|4228.61|4228.01|4228.99|4228.39|4228.99|4228.39|4228.49|4227.89|42
1623110910000|2021-06-08 00:08:30|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|41
1623110920000|2021-06-08 00:08:40|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|15
1623110930000|2021-06-08 00:08:50|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|37
1623110940000|2021-06-08 00:09:00|4228.86|4228.26|4229.49|4228.89|4229.49|4228.89|4228.86|4228.26|74
1623110960000|2021-06-08 00:09:20|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|72
1623110970000|2021-06-08 00:09:30|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|44
1623110980000|2021-06-08 00:09:40|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|56
1623111000000|2021-06-08 00:10:00|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|49
1623111010000|2021-06-08 00:10:10|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|24
1623111020000|2021-06-08 00:10:20|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|3
1623111030000|2021-06-08 00:10:30|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|15
1623111060000|2021-06-08 00:11:00|4229.86|4229.26|4230.74|4230.14|4230.99|4230.39|4229.86|4229.26|330
1623111070000|2021-06-08 00:11:10|4230.61|4230.01|4230.49|4229.89|4230.61|4230.01|4230.49|4229.89|22
1623111080000|2021-06-08 00:11:20|4230.61|4230.01|4230.99|4230.39|4230.99|4230.39|4230.61|4230.01|169
1623111090000|2021-06-08 00:11:30|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.74|4230.14|24
1623111100000|2021-06-08 00:11:40|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|46
1623111110000|2021-06-08 00:11:50|4231.24|4230.64|4231.74|4231.14|4231.74|4231.14|4231.24|4230.64|283
1623111120000|2021-06-08 00:12:00|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|49
1623111130000|2021-06-08 00:12:10|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|45
1623111140000|2021-06-08 00:12:20|||||||||9
1623111150000|2021-06-08 00:12:30|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|49
1623111160000|2021-06-08 00:12:40|4231.49|4230.89|4231.61|4231.01|4231.74|4231.14|4231.49|4230.89|35
1623111170000|2021-06-08 00:12:50|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|3
1623111180000|2021-06-08 00:13:00|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|59
1623111200000|2021-06-08 00:13:20|4232.24|4231.64|4231.99|4231.39|4232.36|4231.76|4231.99|4231.39|167
1623111210000|2021-06-08 00:13:30|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|134
1623111220000|2021-06-08 00:13:40|4232.49|4231.89|4232.24|4231.64|4232.74|4232.14|4232.24|4231.64|162
1623111230000|2021-06-08 00:13:50|||||||||18
1623111240000|2021-06-08 00:14:00|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|77
1623111250000|2021-06-08 00:14:10|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|12
1623111260000|2021-06-08 00:14:20|4231.49|4230.89|4231.99|4231.39|4231.99|4231.39|4231.49|4230.89|160
1623111270000|2021-06-08 00:14:30|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|26
1623111280000|2021-06-08 00:14:40|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|30
1623111300000|2021-06-08 00:15:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|26
1623111310000|2021-06-08 00:15:10|||||||||31
1623111320000|2021-06-08 00:15:20|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|16
1623111330000|2021-06-08 00:15:30|4232.49|4231.89|4231.74|4231.14|4232.49|4231.89|4231.74|4231.14|159
1623111340000|2021-06-08 00:15:40|||||||||16
1623111350000|2021-06-08 00:15:50|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|33
1623111360000|2021-06-08 00:16:00|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|53
1623111370000|2021-06-08 00:16:10|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.49|4230.89|47
1623111380000|2021-06-08 00:16:20|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|28
1623111390000|2021-06-08 00:16:30|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|24
1623111400000|2021-06-08 00:16:40|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|4
1623111410000|2021-06-08 00:16:50|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|125
1623111420000|2021-06-08 00:17:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|46
1623111430000|2021-06-08 00:17:10|4232.11|4231.51|4232.24|4231.64|4232.49|4231.89|4232.11|4231.51|193
1623111450000|2021-06-08 00:17:30|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|31
1623111460000|2021-06-08 00:17:40|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|177
1623111470000|2021-06-08 00:17:50|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.61|4232.01|34
1623111480000|2021-06-08 00:18:00|4232.99|4232.39|4233.24|4232.64|4233.24|4232.64|4232.99|4232.39|126
1623111490000|2021-06-08 00:18:10|4233.11|4232.51|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|48
1623111500000|2021-06-08 00:18:20|4233.24|4232.64|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|27
1623111510000|2021-06-08 00:18:30|4232.74|4232.14|4232.74|4232.14|4232.99|4232.39|4232.49|4231.89|174
1623111520000|2021-06-08 00:18:40|4232.49|4231.89|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|48
1623111530000|2021-06-08 00:18:50|4232.11|4231.51|4232.11|4231.51|4232.24|4231.64|4231.74|4231.14|114
1623111540000|2021-06-08 00:19:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|76
1623111550000|2021-06-08 00:19:10|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|34
1623111560000|2021-06-08 00:19:20|4232.24|4231.64|4232.11|4231.51|4232.24|4231.64|4232.11|4231.51|27
1623111570000|2021-06-08 00:19:30|4231.99|4231.39|4232.11|4231.51|4232.24|4231.64|4231.99|4231.39|18
1623111580000|2021-06-08 00:19:40|4231.99|4231.39|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|9
1623111590000|2021-06-08 00:19:50|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|9
1623111600000|2021-06-08 00:20:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|42
1623111610000|2021-06-08 00:20:10|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.49|4230.89|75
1623111620000|2021-06-08 00:20:20|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|33
1623111630000|2021-06-08 00:20:30|||||||||1
1623111640000|2021-06-08 00:20:40|||||||||9
1623111650000|2021-06-08 00:20:50|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|14
1623111660000|2021-06-08 00:21:00|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|49
1623111670000|2021-06-08 00:21:10|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|16
1623111680000|2021-06-08 00:21:20|||||||||1
1623111690000|2021-06-08 00:21:30|||||||||19
1623111700000|2021-06-08 00:21:40|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|16
1623111710000|2021-06-08 00:21:50|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4230.99|4230.39|80
1623111720000|2021-06-08 00:22:00|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|19
1623111730000|2021-06-08 00:22:10|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|39
1623111740000|2021-06-08 00:22:20|4231.36|4230.76|4230.99|4230.39|4231.36|4230.76|4230.99|4230.39|50
1623111750000|2021-06-08 00:22:30|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|6
1623111780000|2021-06-08 00:23:00|||||||||5
1623111790000|2021-06-08 00:23:10|||||||||2
1623111800000|2021-06-08 00:23:20|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|36
1623111810000|2021-06-08 00:23:30|4231.11|4230.51|4231.11|4230.51|4231.11|4230.51|4230.99|4230.39|9
1623111820000|2021-06-08 00:23:40|4231.24|4230.64|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|14
1623111840000|2021-06-08 00:24:00|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|16
1623111860000|2021-06-08 00:24:20|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|26
1623111870000|2021-06-08 00:24:30|4231.11|4230.51|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|34
1623111880000|2021-06-08 00:24:40|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|1
1623111890000|2021-06-08 00:24:50|4231.11|4230.51|4231.11|4230.51|4231.24|4230.64|4230.99|4230.39|64
1623111900000|2021-06-08 00:25:00|4231.24|4230.64|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|33
1623111910000|2021-06-08 00:25:10|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|42
1623111920000|2021-06-08 00:25:20|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|29
1623111930000|2021-06-08 00:25:30|||||||||45
1623111940000|2021-06-08 00:25:40|||||||||3
1623111950000|2021-06-08 00:25:50|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|16
1623111960000|2021-06-08 00:26:00|||||||||14
1623111970000|2021-06-08 00:26:10|4230.86|4230.26|4230.86|4230.26|4230.99|4230.39|4230.74|4230.14|26
1623111980000|2021-06-08 00:26:20|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|0
1623111990000|2021-06-08 00:26:30|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|13
1623112000000|2021-06-08 00:26:40|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|12
1623112010000|2021-06-08 00:26:50|4230.86|4230.26|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|6
1623112020000|2021-06-08 00:27:00|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|20
1623112030000|2021-06-08 00:27:10|||||||||1
1623112040000|2021-06-08 00:27:20|4230.86|4230.26|4230.86|4230.26|4230.99|4230.39|4230.74|4230.14|57
1623112050000|2021-06-08 00:27:30|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|2
1623112060000|2021-06-08 00:27:40|4230.74|4230.14|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|30
1623112070000|2021-06-08 00:27:50|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|17
1623112080000|2021-06-08 00:28:00|||||||||17
1623112090000|2021-06-08 00:28:10|4230.49|4229.89|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|41
1623112100000|2021-06-08 00:28:20|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|18
1623112110000|2021-06-08 00:28:30|||||||||1
1623112120000|2021-06-08 00:28:40|||||||||5
1623112130000|2021-06-08 00:28:50|||||||||1
1623112150000|2021-06-08 00:29:10|||||||||16
1623112160000|2021-06-08 00:29:20|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|84
1623112170000|2021-06-08 00:29:30|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|21
1623112180000|2021-06-08 00:29:40|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|3
1623112190000|2021-06-08 00:29:50|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|87
1623112200000|2021-06-08 00:30:00|||||||||8
1623112210000|2021-06-08 00:30:10|4231.36|4230.76|4231.99|4231.39|4231.99|4231.39|4231.24|4230.64|79
1623112220000|2021-06-08 00:30:20|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|17
1623112230000|2021-06-08 00:30:30|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|33
1623112240000|2021-06-08 00:30:40|||||||||5
1623112250000|2021-06-08 00:30:50|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|12
1623112260000|2021-06-08 00:31:00|4231.24|4230.64|4231.36|4230.76|4231.49|4230.89|4231.24|4230.64|33
1623112270000|2021-06-08 00:31:10|4231.24|4230.64|4231.74|4231.14|4231.74|4231.14|4231.24|4230.64|17
1623112280000|2021-06-08 00:31:20|4231.49|4230.89|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|27
1623112290000|2021-06-08 00:31:30|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|10
1623112300000|2021-06-08 00:31:40|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|7
1623112320000|2021-06-08 00:32:00|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|16
1623112330000|2021-06-08 00:32:10|||||||||2
1623112340000|2021-06-08 00:32:20|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|20
1623112350000|2021-06-08 00:32:30|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|12
1623112360000|2021-06-08 00:32:40|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|6
1623112370000|2021-06-08 00:32:50|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|51
1623112380000|2021-06-08 00:33:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|12
1623112390000|2021-06-08 00:33:10|||||||||2
1623112400000|2021-06-08 00:33:20|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|16
1623112410000|2021-06-08 00:33:30|||||||||1
1623112420000|2021-06-08 00:33:40|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|9
1623112440000|2021-06-08 00:34:00|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|47
1623112450000|2021-06-08 00:34:10|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|39
1623112460000|2021-06-08 00:34:20|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|14
1623112470000|2021-06-08 00:34:30|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|11
1623112480000|2021-06-08 00:34:40|||||||||1
1623112490000|2021-06-08 00:34:50|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|34
1623112500000|2021-06-08 00:35:00|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|7
1623112510000|2021-06-08 00:35:10|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|51
1623112520000|2021-06-08 00:35:20|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|15
1623112550000|2021-06-08 00:35:50|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|20
1623112560000|2021-06-08 00:36:00|4232.24|4231.64|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|24
1623112570000|2021-06-08 00:36:10|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|6
1623112580000|2021-06-08 00:36:20|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|41
1623112600000|2021-06-08 00:36:40|4232.11|4231.51|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|39
1623112610000|2021-06-08 00:36:50|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|3
1623112620000|2021-06-08 00:37:00|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|9
1623112630000|2021-06-08 00:37:10|||||||||3
1623112650000|2021-06-08 00:37:30|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|12
1623112660000|2021-06-08 00:37:40|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|3
1623112670000|2021-06-08 00:37:50|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|11
1623112680000|2021-06-08 00:38:00|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.74|4231.14|45
1623112690000|2021-06-08 00:38:10|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|13
1623112700000|2021-06-08 00:38:20|||||||||2
1623112710000|2021-06-08 00:38:30|||||||||10
1623112730000|2021-06-08 00:38:50|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|26
1623112750000|2021-06-08 00:39:10|||||||||9
1623112760000|2021-06-08 00:39:20|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|24
1623112780000|2021-06-08 00:39:40|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|26
1623112790000|2021-06-08 00:39:50|||||||||1
1623112800000|2021-06-08 00:40:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|7
1623112810000|2021-06-08 00:40:10|||||||||1
1623112820000|2021-06-08 00:40:20|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|14
1623112830000|2021-06-08 00:40:30|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|17
1623112840000|2021-06-08 00:40:40|||||||||3
1623112860000|2021-06-08 00:41:00|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|20
1623112880000|2021-06-08 00:41:20|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|14
1623112890000|2021-06-08 00:41:30|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|19
1623112900000|2021-06-08 00:41:40|4231.86|4231.26|4231.86|4231.26|4231.99|4231.39|4231.74|4231.14|3
1623112910000|2021-06-08 00:41:50|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|20
1623112920000|2021-06-08 00:42:00|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|6
1623112940000|2021-06-08 00:42:20|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|20
1623112950000|2021-06-08 00:42:30|||||||||2
1623112960000|2021-06-08 00:42:40|||||||||1
1623112970000|2021-06-08 00:42:50|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|30
1623112980000|2021-06-08 00:43:00|4231.99|4231.39|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|16
1623112990000|2021-06-08 00:43:10|4232.11|4231.51|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|7
1623113020000|2021-06-08 00:43:40|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|22
1623113030000|2021-06-08 00:43:50|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|23
1623113040000|2021-06-08 00:44:00|4232.36|4231.76|4232.24|4231.64|4232.36|4231.76|4232.24|4231.64|5
1623113050000|2021-06-08 00:44:10|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|23
1623113060000|2021-06-08 00:44:20|||||||||3
1623113070000|2021-06-08 00:44:30|||||||||1
1623113080000|2021-06-08 00:44:40|||||||||2
1623113100000|2021-06-08 00:45:00|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|40
1623113110000|2021-06-08 00:45:10|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|7
1623113120000|2021-06-08 00:45:20|||||||||7
1623113130000|2021-06-08 00:45:30|4232.24|4231.64|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|23
1623113150000|2021-06-08 00:45:50|4232.36|4231.76|4232.24|4231.64|4232.36|4231.76|4232.24|4231.64|17
1623113170000|2021-06-08 00:46:10|||||||||1
1623113180000|2021-06-08 00:46:20|||||||||6
1623113190000|2021-06-08 00:46:30|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|11
1623113200000|2021-06-08 00:46:40|||||||||2
1623113220000|2021-06-08 00:47:00|||||||||4
1623113230000|2021-06-08 00:47:10|||||||||2
1623113240000|2021-06-08 00:47:20|||||||||1
1623113250000|2021-06-08 00:47:30|||||||||9
1623113260000|2021-06-08 00:47:40|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|12
1623113320000|2021-06-08 00:48:40|||||||||22
1623113330000|2021-06-08 00:48:50|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|23
1623113340000|2021-06-08 00:49:00|4232.36|4231.76|4232.74|4232.14|4232.74|4232.14|4232.36|4231.76|81
1623113350000|2021-06-08 00:49:10|||||||||1
1623113360000|2021-06-08 00:49:20|||||||||3
1623113390000|2021-06-08 00:49:50|||||||||1
1623113400000|2021-06-08 00:50:00|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|190
1623113410000|2021-06-08 00:50:10|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|56
1623113420000|2021-06-08 00:50:20|4233.36|4232.76|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|26
1623113430000|2021-06-08 00:50:30|4233.36|4232.76|4234.24|4233.64|4234.24|4233.64|4233.36|4232.76|362
1623113440000|2021-06-08 00:50:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|24
1623113450000|2021-06-08 00:50:50|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|31
1623113460000|2021-06-08 00:51:00|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.36|4232.76|48
1623113470000|2021-06-08 00:51:10|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|34
1623113480000|2021-06-08 00:51:20|||||||||18
1623113490000|2021-06-08 00:51:30|||||||||11
1623113500000|2021-06-08 00:51:40|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|18
1623113510000|2021-06-08 00:51:50|4233.36|4232.76|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|4
1623113520000|2021-06-08 00:52:00|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|11
1623113530000|2021-06-08 00:52:10|4233.24|4232.64|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|22
1623113540000|2021-06-08 00:52:20|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|14
1623113550000|2021-06-08 00:52:30|4233.24|4232.64|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|21
1623113560000|2021-06-08 00:52:40|4233.49|4232.89|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|17
1623113570000|2021-06-08 00:52:50|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|3
1623113580000|2021-06-08 00:53:00|||||||||10
1623113590000|2021-06-08 00:53:10|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|7
1623113600000|2021-06-08 00:53:20|||||||||13
1623113610000|2021-06-08 00:53:30|||||||||20
1623113620000|2021-06-08 00:53:40|4233.36|4232.76|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|12
1623113640000|2021-06-08 00:54:00|4232.99|4232.39|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|177
1623113650000|2021-06-08 00:54:10|4232.99|4232.39|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|22
1623113660000|2021-06-08 00:54:20|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4232.74|4232.14|25
1623113670000|2021-06-08 00:54:30|||||||||21
1623113690000|2021-06-08 00:54:50|||||||||11
1623113700000|2021-06-08 00:55:00|4233.24|4232.64|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|11
1623113720000|2021-06-08 00:55:20|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|71
1623113730000|2021-06-08 00:55:30|4233.11|4232.51|4232.99|4232.39|4233.11|4232.51|4232.99|4232.39|12
1623113740000|2021-06-08 00:55:40|||||||||2
1623113750000|2021-06-08 00:55:50|||||||||3
1623113760000|2021-06-08 00:56:00|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|22
1623113770000|2021-06-08 00:56:10|||||||||4
1623113780000|2021-06-08 00:56:20|4233.11|4232.51|4232.99|4232.39|4233.11|4232.51|4232.99|4232.39|10
1623113790000|2021-06-08 00:56:30|4233.11|4232.51|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|25
1623113800000|2021-06-08 00:56:40|||||||||1
1623113820000|2021-06-08 00:57:00|4233.11|4232.51|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|20
1623113830000|2021-06-08 00:57:10|||||||||4
1623113840000|2021-06-08 00:57:20|4232.86|4232.26|4232.74|4232.14|4232.86|4232.26|4232.74|4232.14|16
1623113850000|2021-06-08 00:57:30|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|41
1623113860000|2021-06-08 00:57:40|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|24
1623113870000|2021-06-08 00:57:50|4232.49|4231.89|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|23
1623113880000|2021-06-08 00:58:00|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|8
1623113890000|2021-06-08 00:58:10|||||||||4
1623113900000|2021-06-08 00:58:20|||||||||9
1623113910000|2021-06-08 00:58:30|4232.74|4232.14|4233.24|4232.64|4233.24|4232.64|4232.74|4232.14|146
1623113920000|2021-06-08 00:58:40|4233.36|4232.76|4233.74|4233.14|4233.74|4233.14|4233.36|4232.76|75
1623113930000|2021-06-08 00:58:50|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|100
1623113940000|2021-06-08 00:59:00|||||||||8
1623113960000|2021-06-08 00:59:20|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|28
1623113980000|2021-06-08 00:59:40|||||||||4
1623113990000|2021-06-08 00:59:50|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|9
1623114000000|2021-06-08 01:00:00|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|59
1623114010000|2021-06-08 01:00:10|||||||||2
1623114020000|2021-06-08 01:00:20|||||||||3
1623114030000|2021-06-08 01:00:30|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|33
1623114040000|2021-06-08 01:00:40|||||||||8
1623114050000|2021-06-08 01:00:50|4233.74|4233.14|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|87
1623114060000|2021-06-08 01:01:00|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|26
1623114070000|2021-06-08 01:01:10|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|15
1623114080000|2021-06-08 01:01:20|4234.24|4233.64|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|37
1623114090000|2021-06-08 01:01:30|4233.86|4233.26|4234.11|4233.51|4234.11|4233.51|4233.86|4233.26|58
1623114100000|2021-06-08 01:01:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|15
1623114110000|2021-06-08 01:01:50|||||||||5
1623114120000|2021-06-08 01:02:00|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|26
1623114130000|2021-06-08 01:02:10|||||||||7
1623114140000|2021-06-08 01:02:20|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|50
1623114150000|2021-06-08 01:02:30|||||||||3
1623114160000|2021-06-08 01:02:40|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|18
1623114170000|2021-06-08 01:02:50|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|293
1623114180000|2021-06-08 01:03:00|4234.61|4234.01|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|30
1623114210000|2021-06-08 01:03:30|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|35
1623114220000|2021-06-08 01:03:40|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|20
1623114230000|2021-06-08 01:03:50|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|9
1623114240000|2021-06-08 01:04:00|||||||||9
1623114250000|2021-06-08 01:04:10|4234.11|4233.51|4233.74|4233.14|4234.11|4233.51|4233.74|4233.14|102
1623114270000|2021-06-08 01:04:30|||||||||18
1623114280000|2021-06-08 01:04:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|21
1623114290000|2021-06-08 01:04:50|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|46
1623114300000|2021-06-08 01:05:00|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|95
1623114310000|2021-06-08 01:05:10|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4234.11|4233.51|14
1623114330000|2021-06-08 01:05:30|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|45
1623114340000|2021-06-08 01:05:40|4234.36|4233.76|4234.24|4233.64|4234.49|4233.89|4234.24|4233.64|41
1623114350000|2021-06-08 01:05:50|4234.36|4233.76|4234.36|4233.76|4234.49|4233.89|4234.24|4233.64|8
1623114360000|2021-06-08 01:06:00|4234.24|4233.64|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|7
1623114370000|2021-06-08 01:06:10|||||||||6
1623114390000|2021-06-08 01:06:30|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|11
1623114400000|2021-06-08 01:06:40|4234.49|4233.89|4234.24|4233.64|4234.49|4233.89|4234.24|4233.64|16
1623114410000|2021-06-08 01:06:50|4234.36|4233.76|4234.49|4233.89|4234.49|4233.89|4234.36|4233.76|1
1623114420000|2021-06-08 01:07:00|||||||||1
1623114430000|2021-06-08 01:07:10|4234.61|4234.01|4234.99|4234.39|4234.99|4234.39|4234.61|4234.01|110
1623114440000|2021-06-08 01:07:20|4234.74|4234.14|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|22
1623114450000|2021-06-08 01:07:30|||||||||6
1623114460000|2021-06-08 01:07:40|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|17
1623114470000|2021-06-08 01:07:50|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.86|4234.26|4
1623114480000|2021-06-08 01:08:00|4235.11|4234.51|4234.99|4234.39|4235.11|4234.51|4234.99|4234.39|19
1623114500000|2021-06-08 01:08:20|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|42
1623114510000|2021-06-08 01:08:30|4235.11|4234.51|4234.99|4234.39|4235.11|4234.51|4234.99|4234.39|26
1623114520000|2021-06-08 01:08:40|||||||||2
1623114530000|2021-06-08 01:08:50|4235.24|4234.64|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|37
1623114540000|2021-06-08 01:09:00|4235.11|4234.51|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|16
1623114550000|2021-06-08 01:09:10|4235.11|4234.51|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|37
1623114560000|2021-06-08 01:09:20|||||||||14
1623114570000|2021-06-08 01:09:30|4235.24|4234.64|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|29
1623114580000|2021-06-08 01:09:40|||||||||7
1623114590000|2021-06-08 01:09:50|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|43
1623114600000|2021-06-08 01:10:00|4234.74|4234.14|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|64
1623114610000|2021-06-08 01:10:10|4234.86|4234.26|4234.74|4234.14|4234.86|4234.26|4234.74|4234.14|10
1623114620000|2021-06-08 01:10:20|||||||||2
1623114630000|2021-06-08 01:10:30|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.86|4234.26|59
1623114640000|2021-06-08 01:10:40|4235.11|4234.51|4234.99|4234.39|4235.11|4234.51|4234.99|4234.39|38
1623114650000|2021-06-08 01:10:50|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4235.11|4234.51|18
1623114660000|2021-06-08 01:11:00|4235.49|4234.89|4235.24|4234.64|4235.49|4234.89|4235.24|4234.64|68
1623114670000|2021-06-08 01:11:10|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|51
1623114680000|2021-06-08 01:11:20|||||||||9
1623114690000|2021-06-08 01:11:30|4235.36|4234.76|4235.24|4234.64|4235.36|4234.76|4235.24|4234.64|22
1623114700000|2021-06-08 01:11:40|4235.11|4234.51|4235.11|4234.51|4235.24|4234.64|4235.11|4234.51|39
1623114710000|2021-06-08 01:11:50|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|10
1623114720000|2021-06-08 01:12:00|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|60
1623114750000|2021-06-08 01:12:30|4235.11|4234.51|4234.99|4234.39|4235.11|4234.51|4234.99|4234.39|21
1623114760000|2021-06-08 01:12:40|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|41
1623114770000|2021-06-08 01:12:50|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.36|4234.76|35
1623114780000|2021-06-08 01:13:00|||||||||22
1623114800000|2021-06-08 01:13:20|||||||||4
1623114810000|2021-06-08 01:13:30|4235.74|4235.14|4235.86|4235.26|4235.86|4235.26|4235.74|4235.14|84
1623114820000|2021-06-08 01:13:40|4235.99|4235.39|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|166
1623114830000|2021-06-08 01:13:50|||||||||6
1623114840000|2021-06-08 01:14:00|4236.11|4235.51|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|34
1623114850000|2021-06-08 01:14:10|4236.11|4235.51|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|45
1623114860000|2021-06-08 01:14:20|4235.74|4235.14|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|76
1623114870000|2021-06-08 01:14:30|4235.86|4235.26|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|17
1623114880000|2021-06-08 01:14:40|||||||||13
1623114890000|2021-06-08 01:14:50|||||||||7
1623114900000|2021-06-08 01:15:00|4235.99|4235.39|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|44
1623114910000|2021-06-08 01:15:10|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|48
1623114920000|2021-06-08 01:15:20|4235.99|4235.39|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|26
1623114950000|2021-06-08 01:15:50|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4236.11|4235.51|22
1623114960000|2021-06-08 01:16:00|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|12
1623114970000|2021-06-08 01:16:10|4236.11|4235.51|4235.99|4235.39|4236.11|4235.51|4235.99|4235.39|13
1623114980000|2021-06-08 01:16:20|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4236.11|4235.51|20
1623114990000|2021-06-08 01:16:30|4236.11|4235.51|4235.99|4235.39|4236.11|4235.51|4235.99|4235.39|42
1623115000000|2021-06-08 01:16:40|4236.11|4235.51|4235.99|4235.39|4236.11|4235.51|4235.99|4235.39|4
1623115010000|2021-06-08 01:16:50|||||||||1
1623115020000|2021-06-08 01:17:00|4235.74|4235.14|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|63
1623115030000|2021-06-08 01:17:10|4235.36|4234.76|4235.36|4234.76|4235.49|4234.89|4235.24|4234.64|39
1623115040000|2021-06-08 01:17:20|4235.49|4234.89|4235.24|4234.64|4235.49|4234.89|4235.24|4234.64|13
1623115050000|2021-06-08 01:17:30|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|42
1623115060000|2021-06-08 01:17:40|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|43
1623115080000|2021-06-08 01:18:00|||||||||8
1623115090000|2021-06-08 01:18:10|||||||||7
1623115100000|2021-06-08 01:18:20|4235.11|4234.51|4234.99|4234.39|4235.11|4234.51|4234.99|4234.39|27
1623115110000|2021-06-08 01:18:30|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4235.11|4234.51|12
1623115120000|2021-06-08 01:18:40|4234.99|4234.39|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|21
1623115130000|2021-06-08 01:18:50|||||||||34
1623115140000|2021-06-08 01:19:00|||||||||14
1623115160000|2021-06-08 01:19:20|||||||||29
1623115170000|2021-06-08 01:19:30|||||||||4
1623115180000|2021-06-08 01:19:40|||||||||35
1623115190000|2021-06-08 01:19:50|4234.74|4234.14|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|40
1623115200000|2021-06-08 01:20:00|||||||||10
1623115210000|2021-06-08 01:20:10|||||||||5
1623115220000|2021-06-08 01:20:20|||||||||1
1623115230000|2021-06-08 01:20:30|4234.86|4234.26|4234.49|4233.89|4234.99|4234.39|4234.49|4233.89|69
1623115240000|2021-06-08 01:20:40|4234.61|4234.01|4234.24|4233.64|4234.74|4234.14|4234.24|4233.64|61
1623115250000|2021-06-08 01:20:50|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|60
1623115260000|2021-06-08 01:21:00|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|33
1623115270000|2021-06-08 01:21:10|4234.11|4233.51|4234.49|4233.89|4234.49|4233.89|4234.11|4233.51|39
1623115280000|2021-06-08 01:21:20|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.61|4234.01|75
1623115290000|2021-06-08 01:21:30|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|20
1623115300000|2021-06-08 01:21:40|4234.61|4234.01|4234.61|4234.01|4234.61|4234.01|4234.49|4233.89|4
1623115310000|2021-06-08 01:21:50|4234.49|4233.89|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|13
1623115320000|2021-06-08 01:22:00|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|14
1623115330000|2021-06-08 01:22:10|4234.24|4233.64|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|16
1623115340000|2021-06-08 01:22:20|||||||||2
1623115350000|2021-06-08 01:22:30|||||||||1
1623115360000|2021-06-08 01:22:40|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|10
1623115380000|2021-06-08 01:23:00|||||||||9
1623115390000|2021-06-08 01:23:10|4234.49|4233.89|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|30
1623115400000|2021-06-08 01:23:20|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|8
1623115410000|2021-06-08 01:23:30|4234.61|4234.01|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|10
1623115440000|2021-06-08 01:24:00|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|24
1623115450000|2021-06-08 01:24:10|4234.61|4234.01|4234.61|4234.01|4234.61|4234.01|4234.61|4234.01|10
1623115460000|2021-06-08 01:24:20|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|10
1623115470000|2021-06-08 01:24:30|4234.61|4234.01|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|11
1623115480000|2021-06-08 01:24:40|4234.61|4234.01|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|7
1623115490000|2021-06-08 01:24:50|||||||||8
1623115500000|2021-06-08 01:25:00|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.61|4234.01|13
1623115530000|2021-06-08 01:25:30|||||||||5
1623115550000|2021-06-08 01:25:50|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|13
1623115560000|2021-06-08 01:26:00|4234.61|4234.01|4234.61|4234.01|4234.74|4234.14|4234.49|4233.89|10
1623115570000|2021-06-08 01:26:10|4234.49|4233.89|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|7
1623115580000|2021-06-08 01:26:20|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|9
1623115590000|2021-06-08 01:26:30|||||||||1
1623115600000|2021-06-08 01:26:40|||||||||2
1623115610000|2021-06-08 01:26:50|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|80
1623115620000|2021-06-08 01:27:00|4234.36|4233.76|4233.99|4233.39|4234.36|4233.76|4233.99|4233.39|80
1623115630000|2021-06-08 01:27:10|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.24|4232.64|201
1623115640000|2021-06-08 01:27:20|4233.61|4233.01|4233.61|4233.01|4233.74|4233.14|4233.49|4232.89|48
1623115650000|2021-06-08 01:27:30|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.61|4233.01|27
1623115660000|2021-06-08 01:27:40|4233.49|4232.89|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|24
1623115670000|2021-06-08 01:27:50|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|15
1623115680000|2021-06-08 01:28:00|4233.24|4232.64|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|23
1623115690000|2021-06-08 01:28:10|4233.24|4232.64|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|24
1623115700000|2021-06-08 01:28:20|||||||||5
1623115710000|2021-06-08 01:28:30|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|20
1623115720000|2021-06-08 01:28:40|4233.61|4233.01|4233.61|4233.01|4233.74|4233.14|4233.49|4232.89|13
1623115730000|2021-06-08 01:28:50|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|3
1623115740000|2021-06-08 01:29:00|||||||||19
1623115750000|2021-06-08 01:29:10|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|14
1623115760000|2021-06-08 01:29:20|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|39
1623115770000|2021-06-08 01:29:30|||||||||2
1623115780000|2021-06-08 01:29:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|20
1623115790000|2021-06-08 01:29:50|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|13
1623115800000|2021-06-08 01:30:00|4233.61|4233.01|4233.99|4233.39|4233.99|4233.39|4233.49|4232.89|61
1623115810000|2021-06-08 01:30:10|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|11
1623115820000|2021-06-08 01:30:20|4233.49|4232.89|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|39
1623115830000|2021-06-08 01:30:30|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|2
1623115840000|2021-06-08 01:30:40|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|26
1623115850000|2021-06-08 01:30:50|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|36
1623115860000|2021-06-08 01:31:00|4233.36|4232.76|4232.99|4232.39|4233.36|4232.76|4232.99|4232.39|86
1623115870000|2021-06-08 01:31:10|4233.11|4232.51|4232.99|4232.39|4233.24|4232.64|4232.86|4232.26|29
1623115880000|2021-06-08 01:31:20|||||||||7
1623115890000|2021-06-08 01:31:30|||||||||9
1623115900000|2021-06-08 01:31:40|4232.74|4232.14|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|34
1623115910000|2021-06-08 01:31:50|4232.61|4232.01|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|39
1623115920000|2021-06-08 01:32:00|4232.74|4232.14|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|50
1623115930000|2021-06-08 01:32:10|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|12
1623115950000|2021-06-08 01:32:30|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.61|4232.01|32
1623115960000|2021-06-08 01:32:40|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|27
1623115980000|2021-06-08 01:33:00|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|53
1623115990000|2021-06-08 01:33:10|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|28
1623116000000|2021-06-08 01:33:20|4232.24|4231.64|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|47
1623116010000|2021-06-08 01:33:30|||||||||9
1623116030000|2021-06-08 01:33:50|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|10
1623116040000|2021-06-08 01:34:00|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|9
1623116050000|2021-06-08 01:34:10|4232.24|4231.64|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|30
1623116060000|2021-06-08 01:34:20|4232.74|4232.14|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|49
1623116070000|2021-06-08 01:34:30|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|14
1623116080000|2021-06-08 01:34:40|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|20
1623116090000|2021-06-08 01:34:50|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|90
1623116100000|2021-06-08 01:35:00|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|33
1623116110000|2021-06-08 01:35:10|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|27
1623116120000|2021-06-08 01:35:20|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|21
1623116130000|2021-06-08 01:35:30|4232.49|4231.89|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|40
1623116140000|2021-06-08 01:35:40|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|22
1623116150000|2021-06-08 01:35:50|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|21
1623116160000|2021-06-08 01:36:00|||||||||1
1623116170000|2021-06-08 01:36:10|4232.86|4232.26|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|23
1623116190000|2021-06-08 01:36:30|4232.99|4232.39|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|29
1623116200000|2021-06-08 01:36:40|4232.86|4232.26|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|12
1623116210000|2021-06-08 01:36:50|||||||||1
1623116220000|2021-06-08 01:37:00|4232.86|4232.26|4232.99|4232.39|4232.99|4232.39|4232.74|4232.14|17
1623116230000|2021-06-08 01:37:10|||||||||6
1623116240000|2021-06-08 01:37:20|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|73
1623116250000|2021-06-08 01:37:30|||||||||2
1623116260000|2021-06-08 01:37:40|4232.99|4232.39|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|21
1623116270000|2021-06-08 01:37:50|4232.86|4232.26|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|7
1623116280000|2021-06-08 01:38:00|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|122
1623116290000|2021-06-08 01:38:10|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|24
1623116300000|2021-06-08 01:38:20|||||||||1
1623116310000|2021-06-08 01:38:30|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|140
1623116320000|2021-06-08 01:38:40|||||||||3
1623116330000|2021-06-08 01:38:50|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|20
1623116340000|2021-06-08 01:39:00|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|39
1623116350000|2021-06-08 01:39:10|4232.49|4231.89|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|24
1623116360000|2021-06-08 01:39:20|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.61|4232.01|11
1623116380000|2021-06-08 01:39:40|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|8
1623116390000|2021-06-08 01:39:50|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|7
1623116400000|2021-06-08 01:40:00|4232.61|4232.01|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|15
1623116410000|2021-06-08 01:40:10|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.61|4232.01|4
1623116420000|2021-06-08 01:40:20|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|19
1623116430000|2021-06-08 01:40:30|||||||||20
1623116440000|2021-06-08 01:40:40|4233.24|4232.64|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|65
1623116450000|2021-06-08 01:40:50|4233.11|4232.51|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|7
1623116460000|2021-06-08 01:41:00|4233.11|4232.51|4233.49|4232.89|4233.49|4232.89|4233.11|4232.51|22
1623116470000|2021-06-08 01:41:10|||||||||22
1623116480000|2021-06-08 01:41:20|||||||||6
1623116490000|2021-06-08 01:41:30|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|35
1623116500000|2021-06-08 01:41:40|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|16
1623116510000|2021-06-08 01:41:50|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|49
1623116520000|2021-06-08 01:42:00|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|29
1623116530000|2021-06-08 01:42:10|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|45
1623116540000|2021-06-08 01:42:20|4233.99|4233.39|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|17
1623116550000|2021-06-08 01:42:30|4234.11|4233.51|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|41
1623116560000|2021-06-08 01:42:40|||||||||3
1623116580000|2021-06-08 01:43:00|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|35
1623116590000|2021-06-08 01:43:10|||||||||10
1623116600000|2021-06-08 01:43:20|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.86|4233.26|35
1623116610000|2021-06-08 01:43:30|||||||||43
1623116620000|2021-06-08 01:43:40|||||||||5
1623116640000|2021-06-08 01:44:00|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|10
1623116650000|2021-06-08 01:44:10|4233.86|4233.26|4233.86|4233.26|4233.86|4233.26|4233.86|4233.26|8
1623116660000|2021-06-08 01:44:20|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|7
1623116670000|2021-06-08 01:44:30|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|15
1623116680000|2021-06-08 01:44:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|68
1623116700000|2021-06-08 01:45:00|4234.11|4233.51|4234.49|4233.89|4234.49|4233.89|4233.99|4233.39|48
1623116720000|2021-06-08 01:45:20|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|31
1623116730000|2021-06-08 01:45:30|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|73
1623116750000|2021-06-08 01:45:50|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|32
1623116760000|2021-06-08 01:46:00|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|16
1623116780000|2021-06-08 01:46:20|4233.49|4232.89|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|35
1623116790000|2021-06-08 01:46:30|4233.49|4232.89|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|25
1623116800000|2021-06-08 01:46:40|||||||||2
1623116810000|2021-06-08 01:46:50|||||||||15
1623116820000|2021-06-08 01:47:00|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|11
1623116830000|2021-06-08 01:47:10|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|29
1623116840000|2021-06-08 01:47:20|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|43
1623116850000|2021-06-08 01:47:30|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|32
1623116860000|2021-06-08 01:47:40|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|7
1623116870000|2021-06-08 01:47:50|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|5
1623116880000|2021-06-08 01:48:00|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|15
1623116890000|2021-06-08 01:48:10|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|8
1623116900000|2021-06-08 01:48:20|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|1
1623116950000|2021-06-08 01:49:10|4233.74|4233.14|4233.86|4233.26|4233.99|4233.39|4233.74|4233.14|62
1623116960000|2021-06-08 01:49:20|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|12
1623116970000|2021-06-08 01:49:30|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|13
1623116980000|2021-06-08 01:49:40|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|36
1623116990000|2021-06-08 01:49:50|4234.24|4233.64|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|39
1623117000000|2021-06-08 01:50:00|4234.11|4233.51|4234.49|4233.89|4234.49|4233.89|4233.99|4233.39|14
1623117010000|2021-06-08 01:50:10|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|12
1623117020000|2021-06-08 01:50:20|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|11
1623117050000|2021-06-08 01:50:50|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|17
1623117060000|2021-06-08 01:51:00|||||||||3
1623117070000|2021-06-08 01:51:10|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|28
1623117080000|2021-06-08 01:51:20|4233.99|4233.39|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|36
1623117090000|2021-06-08 01:51:30|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|18
1623117110000|2021-06-08 01:51:50|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|22
1623117120000|2021-06-08 01:52:00|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|6
1623117130000|2021-06-08 01:52:10|||||||||3
1623117150000|2021-06-08 01:52:30|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|27
1623117170000|2021-06-08 01:52:50|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|21
1623117180000|2021-06-08 01:53:00|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|13
1623117190000|2021-06-08 01:53:10|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.61|4233.01|8
1623117200000|2021-06-08 01:53:20|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|8
1623117210000|2021-06-08 01:53:30|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|13
1623117220000|2021-06-08 01:53:40|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|28
1623117240000|2021-06-08 01:54:00|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.61|4233.01|28
1623117260000|2021-06-08 01:54:20|||||||||2
1623117270000|2021-06-08 01:54:30|||||||||1
1623117280000|2021-06-08 01:54:40|||||||||22
1623117290000|2021-06-08 01:54:50|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|13
1623117300000|2021-06-08 01:55:00|||||||||1
1623117310000|2021-06-08 01:55:10|||||||||9
1623117320000|2021-06-08 01:55:20|4233.36|4232.76|4232.99|4232.39|4233.36|4232.76|4232.99|4232.39|40
1623117330000|2021-06-08 01:55:30|||||||||5
1623117340000|2021-06-08 01:55:40|4233.24|4232.64|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|60
1623117350000|2021-06-08 01:55:50|4233.11|4232.51|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|6
1623117360000|2021-06-08 01:56:00|4233.11|4232.51|4233.24|4232.64|4233.24|4232.64|4233.11|4232.51|24
1623117370000|2021-06-08 01:56:10|||||||||5
1623117390000|2021-06-08 01:56:30|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|85
1623117400000|2021-06-08 01:56:40|||||||||1
1623117410000|2021-06-08 01:56:50|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|55
1623117420000|2021-06-08 01:57:00|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|53
1623117430000|2021-06-08 01:57:10|4233.24|4232.64|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|30
1623117450000|2021-06-08 01:57:30|4232.99|4232.39|4233.24|4232.64|4233.24|4232.64|4232.99|4232.39|98
1623117460000|2021-06-08 01:57:40|4233.36|4232.76|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|80
1623117480000|2021-06-08 01:58:00|4233.11|4232.51|4233.24|4232.64|4233.24|4232.64|4232.99|4232.39|36
1623117510000|2021-06-08 01:58:30|||||||||32
1623117520000|2021-06-08 01:58:40|||||||||4
1623117530000|2021-06-08 01:58:50|4233.36|4232.76|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|18
1623117540000|2021-06-08 01:59:00|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|7
1623117550000|2021-06-08 01:59:10|||||||||9
1623117560000|2021-06-08 01:59:20|4233.36|4232.76|4233.36|4232.76|4233.49|4232.89|4233.36|4232.76|20
1623117570000|2021-06-08 01:59:30|4233.49|4232.89|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|7
1623117590000|2021-06-08 01:59:50|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|27
1623117600000|2021-06-08 02:00:00|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|11
1623117610000|2021-06-08 02:00:10|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|15
1623117620000|2021-06-08 02:00:20|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.61|4233.01|3
1623117640000|2021-06-08 02:00:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|17
1623117650000|2021-06-08 02:00:50|4233.86|4233.26|4233.49|4232.89|4233.99|4233.39|4233.49|4232.89|27
1623117660000|2021-06-08 02:01:00|4233.61|4233.01|4233.24|4232.64|4233.61|4233.01|4233.24|4232.64|18
1623117670000|2021-06-08 02:01:10|4233.36|4232.76|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|0
1623117680000|2021-06-08 02:01:20|4233.49|4232.89|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|27
1623117690000|2021-06-08 02:01:30|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|24
1623117700000|2021-06-08 02:01:40|4233.36|4232.76|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|13
1623117710000|2021-06-08 02:01:50|||||||||1
1623117720000|2021-06-08 02:02:00|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|20
1623117730000|2021-06-08 02:02:10|4233.36|4232.76|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|12
1623117750000|2021-06-08 02:02:30|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|9
1623117760000|2021-06-08 02:02:40|||||||||18
1623117770000|2021-06-08 02:02:50|4232.86|4232.26|4232.74|4232.14|4232.86|4232.26|4232.74|4232.14|6
1623117780000|2021-06-08 02:03:00|4232.61|4232.01|4232.24|4231.64|4232.61|4232.01|4232.24|4231.64|50
1623117790000|2021-06-08 02:03:10|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|45
1623117800000|2021-06-08 02:03:20|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|73
1623117810000|2021-06-08 02:03:30|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4231.99|4231.39|77
1623117820000|2021-06-08 02:03:40|4231.99|4231.39|4232.24|4231.64|4232.49|4231.89|4231.99|4231.39|54
1623117830000|2021-06-08 02:03:50|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|5
1623117840000|2021-06-08 02:04:00|||||||||8
1623117850000|2021-06-08 02:04:10|4232.74|4232.14|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|10
1623117860000|2021-06-08 02:04:20|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|84
1623117870000|2021-06-08 02:04:30|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.86|4231.26|89
1623117880000|2021-06-08 02:04:40|4232.11|4231.51|4232.24|4231.64|4232.49|4231.89|4232.11|4231.51|42
1623117890000|2021-06-08 02:04:50|4232.36|4231.76|4231.99|4231.39|4232.36|4231.76|4231.99|4231.39|38
1623117900000|2021-06-08 02:05:00|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|25
1623117910000|2021-06-08 02:05:10|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|22
1623117920000|2021-06-08 02:05:20|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|8
1623117930000|2021-06-08 02:05:30|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|29
1623117940000|2021-06-08 02:05:40|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|10
1623117950000|2021-06-08 02:05:50|4231.99|4231.39|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|30
1623117960000|2021-06-08 02:06:00|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|11
1623117970000|2021-06-08 02:06:10|4232.36|4231.76|4232.36|4231.76|4232.36|4231.76|4232.24|4231.64|26
1623117980000|2021-06-08 02:06:20|4232.49|4231.89|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|6
1623117990000|2021-06-08 02:06:30|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|37
1623118000000|2021-06-08 02:06:40|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|4
1623118010000|2021-06-08 02:06:50|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|1
1623118020000|2021-06-08 02:07:00|||||||||21
1623118030000|2021-06-08 02:07:10|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|61
1623118040000|2021-06-08 02:07:20|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4232.74|4232.14|38
1623118060000|2021-06-08 02:07:40|4233.49|4232.89|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|95
1623118080000|2021-06-08 02:08:00|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|15
1623118090000|2021-06-08 02:08:10|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|28
1623118100000|2021-06-08 02:08:20|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|25
1623118130000|2021-06-08 02:08:50|||||||||27
1623118140000|2021-06-08 02:09:00|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|72
1623118160000|2021-06-08 02:09:20|||||||||1
1623118170000|2021-06-08 02:09:30|4233.36|4232.76|4233.36|4232.76|4233.49|4232.89|4233.24|4232.64|21
1623118180000|2021-06-08 02:09:40|4233.49|4232.89|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|11
1623118190000|2021-06-08 02:09:50|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|13
1623118200000|2021-06-08 02:10:00|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.61|4233.01|24
1623118210000|2021-06-08 02:10:10|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.86|4233.26|18
1623118220000|2021-06-08 02:10:20|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.86|4233.26|9
1623118240000|2021-06-08 02:10:40|4234.11|4233.51|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|37
1623118250000|2021-06-08 02:10:50|4234.11|4233.51|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|7
1623118260000|2021-06-08 02:11:00|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|12
1623118270000|2021-06-08 02:11:10|4233.99|4233.39|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|10
1623118280000|2021-06-08 02:11:20|4233.86|4233.26|4233.74|4233.14|4233.99|4233.39|4233.74|4233.14|7
1623118300000|2021-06-08 02:11:40|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|9
1623118320000|2021-06-08 02:12:00|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|6
1623118330000|2021-06-08 02:12:10|||||||||1
1623118350000|2021-06-08 02:12:30|4233.36|4232.76|4233.36|4232.76|4233.36|4232.76|4233.24|4232.64|45
1623118360000|2021-06-08 02:12:40|4233.49|4232.89|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|2
1623118370000|2021-06-08 02:12:50|||||||||5
1623118400000|2021-06-08 02:13:20|4232.99|4232.39|4233.11|4232.51|4233.11|4232.51|4232.99|4232.39|14
1623118410000|2021-06-08 02:13:30|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4
1623118420000|2021-06-08 02:13:40|4232.86|4232.26|4232.99|4232.39|4232.99|4232.39|4232.86|4232.26|7
1623118430000|2021-06-08 02:13:50|4232.86|4232.26|4232.74|4232.14|4232.86|4232.26|4232.49|4231.89|33
1623118440000|2021-06-08 02:14:00|4232.49|4231.89|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|12
1623118450000|2021-06-08 02:14:10|||||||||16
1623118460000|2021-06-08 02:14:20|||||||||26
1623118470000|2021-06-08 02:14:30|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.61|4232.01|6
1623118490000|2021-06-08 02:14:50|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|12
1623118500000|2021-06-08 02:15:00|4232.61|4232.01|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|10
1623118520000|2021-06-08 02:15:20|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|15
1623118530000|2021-06-08 02:15:30|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|21
1623118540000|2021-06-08 02:15:40|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|9
1623118560000|2021-06-08 02:16:00|||||||||12
1623118570000|2021-06-08 02:16:10|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|14
1623118580000|2021-06-08 02:16:20|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|6
1623118590000|2021-06-08 02:16:30|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|14
1623118600000|2021-06-08 02:16:40|4232.61|4232.01|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|4
1623118610000|2021-06-08 02:16:50|4232.61|4232.01|4232.74|4232.14|4232.74|4232.14|4232.61|4232.01|9
1623118620000|2021-06-08 02:17:00|4232.86|4232.26|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|24
1623118630000|2021-06-08 02:17:10|4232.61|4232.01|4232.61|4232.01|4232.74|4232.14|4232.49|4231.89|45
1623118640000|2021-06-08 02:17:20|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|35
1623118650000|2021-06-08 02:17:30|4232.36|4231.76|4232.24|4231.64|4232.36|4231.76|4232.24|4231.64|3
1623118660000|2021-06-08 02:17:40|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|174
1623118670000|2021-06-08 02:17:50|||||||||24
1623118680000|2021-06-08 02:18:00|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.74|4231.14|49
1623118690000|2021-06-08 02:18:10|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|26
1623118700000|2021-06-08 02:18:20|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|107
1623118710000|2021-06-08 02:18:30|||||||||2
1623118720000|2021-06-08 02:18:40|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|14
1623118730000|2021-06-08 02:18:50|4232.24|4231.64|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|22
1623118740000|2021-06-08 02:19:00|4232.11|4231.51|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|11
1623118750000|2021-06-08 02:19:10|4232.24|4231.64|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|17
1623118770000|2021-06-08 02:19:30|4232.11|4231.51|4232.24|4231.64|4232.49|4231.89|4231.99|4231.39|32
1623118780000|2021-06-08 02:19:40|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|23
1623118790000|2021-06-08 02:19:50|4232.36|4231.76|4232.24|4231.64|4232.36|4231.76|4232.24|4231.64|2
1623118800000|2021-06-08 02:20:00|||||||||4
1623118820000|2021-06-08 02:20:20|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.86|4231.26|18
1623118830000|2021-06-08 02:20:30|||||||||12
1623118840000|2021-06-08 02:20:40|4232.11|4231.51|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|18
1623118850000|2021-06-08 02:20:50|4232.24|4231.64|4232.11|4231.51|4232.24|4231.64|4231.99|4231.39|28
1623118860000|2021-06-08 02:21:00|4232.24|4231.64|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|0
1623118870000|2021-06-08 02:21:10|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|16
1623118880000|2021-06-08 02:21:20|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|18
1623118890000|2021-06-08 02:21:30|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|25
1623118900000|2021-06-08 02:21:40|||||||||8
1623118910000|2021-06-08 02:21:50|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|27
1623118920000|2021-06-08 02:22:00|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.11|4230.51|94
1623118930000|2021-06-08 02:22:10|4230.99|4230.39|4231.11|4230.51|4231.24|4230.64|4230.99|4230.39|21
1623118940000|2021-06-08 02:22:20|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|18
1623118950000|2021-06-08 02:22:30|4231.11|4230.51|4231.11|4230.51|4231.11|4230.51|4230.99|4230.39|21
1623118960000|2021-06-08 02:22:40|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|19
1623118970000|2021-06-08 02:22:50|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|14
1623118980000|2021-06-08 02:23:00|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|7
1623118990000|2021-06-08 02:23:10|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|38
1623119000000|2021-06-08 02:23:20|||||||||7
1623119010000|2021-06-08 02:23:30|||||||||5
1623119020000|2021-06-08 02:23:40|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|23
1623119030000|2021-06-08 02:23:50|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|25
1623119040000|2021-06-08 02:24:00|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.11|4230.51|62
1623119050000|2021-06-08 02:24:10|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|5
1623119060000|2021-06-08 02:24:20|||||||||3
1623119070000|2021-06-08 02:24:30|4230.74|4230.14|4230.86|4230.26|4230.99|4230.39|4230.74|4230.14|80
1623119080000|2021-06-08 02:24:40|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.74|4230.14|88
1623119090000|2021-06-08 02:24:50|4231.11|4230.51|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|40
1623119100000|2021-06-08 02:25:00|4231.11|4230.51|4230.86|4230.26|4231.24|4230.64|4230.74|4230.14|45
1623119110000|2021-06-08 02:25:10|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|0
1623119120000|2021-06-08 02:25:20|||||||||11
1623119130000|2021-06-08 02:25:30|||||||||4
1623119140000|2021-06-08 02:25:40|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|26
1623119150000|2021-06-08 02:25:50|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|13
1623119170000|2021-06-08 02:26:10|4230.86|4230.26|4231.24|4230.64|4231.24|4230.64|4230.86|4230.26|134
1623119180000|2021-06-08 02:26:20|4231.11|4230.51|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|3
1623119200000|2021-06-08 02:26:40|||||||||24
1623119210000|2021-06-08 02:26:50|||||||||15
1623119230000|2021-06-08 02:27:10|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|31
1623119240000|2021-06-08 02:27:20|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|21
1623119250000|2021-06-08 02:27:30|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|15
1623119260000|2021-06-08 02:27:40|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|60
1623119280000|2021-06-08 02:28:00|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|31
1623119290000|2021-06-08 02:28:10|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|103
1623119300000|2021-06-08 02:28:20|||||||||1
1623119310000|2021-06-08 02:28:30|||||||||20
1623119320000|2021-06-08 02:28:40|||||||||26
1623119330000|2021-06-08 02:28:50|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|21
1623119340000|2021-06-08 02:29:00|4230.11|4229.51|4229.99|4229.39|4230.24|4229.64|4229.99|4229.39|12
1623119350000|2021-06-08 02:29:10|||||||||17
1623119360000|2021-06-08 02:29:20|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|24
1623119370000|2021-06-08 02:29:30|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|37
1623119380000|2021-06-08 02:29:40|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|13
1623119390000|2021-06-08 02:29:50|||||||||2
1623119400000|2021-06-08 02:30:00|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|45
1623119410000|2021-06-08 02:30:10|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|15
1623119420000|2021-06-08 02:30:20|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|29
1623119430000|2021-06-08 02:30:30|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|16
1623119440000|2021-06-08 02:30:40|||||||||6
1623119450000|2021-06-08 02:30:50|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|7
1623119480000|2021-06-08 02:31:20|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|47
1623119490000|2021-06-08 02:31:30|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|155
1623119500000|2021-06-08 02:31:40|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|26
1623119510000|2021-06-08 02:31:50|||||||||3
1623119520000|2021-06-08 02:32:00|4229.99|4229.39|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|17
1623119530000|2021-06-08 02:32:10|||||||||39
1623119550000|2021-06-08 02:32:30|||||||||6
1623119560000|2021-06-08 02:32:40|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|32
1623119570000|2021-06-08 02:32:50|4230.11|4229.51|4229.99|4229.39|4230.24|4229.64|4229.74|4229.14|70
1623119580000|2021-06-08 02:33:00|4230.74|4230.14|4230.24|4229.64|4230.74|4230.14|4230.24|4229.64|493
1623119590000|2021-06-08 02:33:10|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.36|4229.76|17
1623119600000|2021-06-08 02:33:20|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.61|4230.01|36
1623119610000|2021-06-08 02:33:30|4230.49|4229.89|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|49
1623119620000|2021-06-08 02:33:40|||||||||3
1623119630000|2021-06-08 02:33:50|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|13
1623119640000|2021-06-08 02:34:00|4230.24|4229.64|4230.36|4229.76|4230.49|4229.89|4230.24|4229.64|41
1623119650000|2021-06-08 02:34:10|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|11
1623119670000|2021-06-08 02:34:30|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|55
1623119680000|2021-06-08 02:34:40|||||||||5
1623119690000|2021-06-08 02:34:50|||||||||9
1623119700000|2021-06-08 02:35:00|||||||||2
1623119710000|2021-06-08 02:35:10|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|22
1623119720000|2021-06-08 02:35:20|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|9
1623119750000|2021-06-08 02:35:50|4230.74|4230.14|4230.61|4230.01|4230.74|4230.14|4230.61|4230.01|24
1623119760000|2021-06-08 02:36:00|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|3
1623119770000|2021-06-08 02:36:10|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|14
1623119780000|2021-06-08 02:36:20|||||||||2
1623119790000|2021-06-08 02:36:30|||||||||1
1623119800000|2021-06-08 02:36:40|||||||||5
1623119810000|2021-06-08 02:36:50|||||||||3
1623119820000|2021-06-08 02:37:00|4230.49|4229.89|4230.24|4229.64|4230.49|4229.89|4230.24|4229.64|36
1623119830000|2021-06-08 02:37:10|||||||||5
1623119840000|2021-06-08 02:37:20|||||||||3
1623119850000|2021-06-08 02:37:30|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|12
1623119860000|2021-06-08 02:37:40|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|24
1623119870000|2021-06-08 02:37:50|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|12
1623119880000|2021-06-08 02:38:00|||||||||2
1623119890000|2021-06-08 02:38:10|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|10
1623119920000|2021-06-08 02:38:40|||||||||34
1623119930000|2021-06-08 02:38:50|||||||||18
1623119940000|2021-06-08 02:39:00|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|31
1623119950000|2021-06-08 02:39:10|||||||||44
1623119960000|2021-06-08 02:39:20|||||||||6
1623119980000|2021-06-08 02:39:40|4229.61|4229.01|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|21
1623119990000|2021-06-08 02:39:50|||||||||8
1623120000000|2021-06-08 02:40:00|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|41
1623120010000|2021-06-08 02:40:10|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|17
1623120020000|2021-06-08 02:40:20|||||||||2
1623120030000|2021-06-08 02:40:30|4230.11|4229.51|4230.49|4229.89|4230.49|4229.89|4229.99|4229.39|243
1623120050000|2021-06-08 02:40:50|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|20
1623120060000|2021-06-08 02:41:00|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|19
1623120070000|2021-06-08 02:41:10|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|5
1623120080000|2021-06-08 02:41:20|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|177
1623120090000|2021-06-08 02:41:30|4229.99|4229.39|4229.99|4229.39|4230.24|4229.64|4229.99|4229.39|74
1623120100000|2021-06-08 02:41:40|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|81
1623120110000|2021-06-08 02:41:50|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|4
1623120130000|2021-06-08 02:42:10|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|15
1623120140000|2021-06-08 02:42:20|4229.74|4229.14|4229.86|4229.26|4229.86|4229.26|4229.74|4229.14|14
1623120150000|2021-06-08 02:42:30|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|0
1623120160000|2021-06-08 02:42:40|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|14
1623120170000|2021-06-08 02:42:50|4230.11|4229.51|4229.99|4229.39|4230.24|4229.64|4229.99|4229.39|14
1623120180000|2021-06-08 02:43:00|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|2
1623120200000|2021-06-08 02:43:20|||||||||2
1623120210000|2021-06-08 02:43:30|4230.11|4229.51|4230.11|4229.51|4230.11|4229.51|4230.11|4229.51|1
1623120220000|2021-06-08 02:43:40|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|11
1623120230000|2021-06-08 02:43:50|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|17
1623120240000|2021-06-08 02:44:00|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|18
1623120260000|2021-06-08 02:44:20|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|2
1623120280000|2021-06-08 02:44:40|4229.74|4229.14|4229.86|4229.26|4229.99|4229.39|4229.74|4229.14|26
1623120290000|2021-06-08 02:44:50|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|2
1623120300000|2021-06-08 02:45:00|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|22
1623120310000|2021-06-08 02:45:10|||||||||33
1623120320000|2021-06-08 02:45:20|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|26
1623120330000|2021-06-08 02:45:30|4229.61|4229.01|4229.36|4228.76|4229.61|4229.01|4229.36|4228.76|15
1623120340000|2021-06-08 02:45:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|16
1623120350000|2021-06-08 02:45:50|||||||||1
1623120360000|2021-06-08 02:46:00|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|5
1623120380000|2021-06-08 02:46:20|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|14
1623120390000|2021-06-08 02:46:30|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|4
1623120400000|2021-06-08 02:46:40|4229.36|4228.76|4229.36|4228.76|4229.36|4228.76|4229.36|4228.76|9
1623120410000|2021-06-08 02:46:50|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|5
1623120420000|2021-06-08 02:47:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|6
1623120450000|2021-06-08 02:47:30|||||||||2
1623120460000|2021-06-08 02:47:40|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|16
1623120470000|2021-06-08 02:47:50|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|9
1623120480000|2021-06-08 02:48:00|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|6
1623120510000|2021-06-08 02:48:30|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|11
1623120520000|2021-06-08 02:48:40|||||||||3
1623120530000|2021-06-08 02:48:50|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|33
1623120540000|2021-06-08 02:49:00|||||||||5
1623120570000|2021-06-08 02:49:30|||||||||1
1623120580000|2021-06-08 02:49:40|||||||||11
1623120590000|2021-06-08 02:49:50|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|22
1623120600000|2021-06-08 02:50:00|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|25
1623120620000|2021-06-08 02:50:20|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|22
1623120630000|2021-06-08 02:50:30|4230.36|4229.76|4230.36|4229.76|4230.49|4229.89|4230.24|4229.64|16
1623120640000|2021-06-08 02:50:40|4230.49|4229.89|4230.36|4229.76|4230.49|4229.89|4230.24|4229.64|80
1623120650000|2021-06-08 02:50:50|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|3
1623120660000|2021-06-08 02:51:00|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|16
1623120670000|2021-06-08 02:51:10|||||||||24
1623120680000|2021-06-08 02:51:20|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|6
1623120700000|2021-06-08 02:51:40|||||||||58
1623120710000|2021-06-08 02:51:50|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|5
1623120720000|2021-06-08 02:52:00|4230.11|4229.51|4229.74|4229.14|4230.11|4229.51|4229.74|4229.14|30
1623120730000|2021-06-08 02:52:10|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|71
1623120740000|2021-06-08 02:52:20|||||||||1
1623120760000|2021-06-08 02:52:40|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|13
1623120770000|2021-06-08 02:52:50|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|41
1623120790000|2021-06-08 02:53:10|4229.49|4228.89|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|10
1623120800000|2021-06-08 02:53:20|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|12
1623120810000|2021-06-08 02:53:30|4228.99|4228.39|4229.11|4228.51|4229.24|4228.64|4228.99|4228.39|50
1623120820000|2021-06-08 02:53:40|4228.99|4228.39|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|22
1623120830000|2021-06-08 02:53:50|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|7
1623120840000|2021-06-08 02:54:00|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|11
1623120850000|2021-06-08 02:54:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|2
1623120860000|2021-06-08 02:54:20|4229.11|4228.51|4229.11|4228.51|4229.11|4228.51|4229.11|4228.51|22
1623120870000|2021-06-08 02:54:30|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|10
1623120880000|2021-06-08 02:54:40|||||||||71
1623120890000|2021-06-08 02:54:50|||||||||10
1623120900000|2021-06-08 02:55:00|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|58
1623120910000|2021-06-08 02:55:10|4228.86|4228.26|4228.49|4227.89|4228.99|4228.39|4228.49|4227.89|147
1623120920000|2021-06-08 02:55:20|||||||||1
1623120930000|2021-06-08 02:55:30|4228.24|4227.64|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|65
1623120940000|2021-06-08 02:55:40|||||||||9
1623120950000|2021-06-08 02:55:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|17
1623120960000|2021-06-08 02:56:00|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|83
1623120970000|2021-06-08 02:56:10|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|22
1623120980000|2021-06-08 02:56:20|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|34
1623120990000|2021-06-08 02:56:30|||||||||3
1623121010000|2021-06-08 02:56:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|21
1623121020000|2021-06-08 02:57:00|4228.36|4227.76|4227.99|4227.39|4228.49|4227.89|4227.99|4227.39|37
1623121030000|2021-06-08 02:57:10|||||||||6
1623121040000|2021-06-08 02:57:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|18
1623121050000|2021-06-08 02:57:30|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|34
1623121060000|2021-06-08 02:57:40|||||||||57
1623121070000|2021-06-08 02:57:50|||||||||4
1623121080000|2021-06-08 02:58:00|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|38
1623121090000|2021-06-08 02:58:10|||||||||15
1623121100000|2021-06-08 02:58:20|4227.49|4226.89|4227.36|4226.76|4227.74|4227.14|4227.24|4226.64|125
1623121110000|2021-06-08 02:58:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|1
1623121120000|2021-06-08 02:58:40|||||||||3
1623121140000|2021-06-08 02:59:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|29
1623121150000|2021-06-08 02:59:10|||||||||2
1623121160000|2021-06-08 02:59:20|||||||||2
1623121170000|2021-06-08 02:59:30|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|48
1623121180000|2021-06-08 02:59:40|4227.49|4226.89|4227.61|4227.01|4227.61|4227.01|4227.49|4226.89|37
1623121190000|2021-06-08 02:59:50|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|27
1623121200000|2021-06-08 03:00:00|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|36
1623121210000|2021-06-08 03:00:10|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|55
1623121220000|2021-06-08 03:00:20|4227.86|4227.26|4228.24|4227.64|4228.24|4227.64|4227.86|4227.26|198
1623121230000|2021-06-08 03:00:30|||||||||11
1623121250000|2021-06-08 03:00:50|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|1
1623121260000|2021-06-08 03:01:00|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|37
1623121270000|2021-06-08 03:01:10|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|28
1623121280000|2021-06-08 03:01:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|24
1623121290000|2021-06-08 03:01:30|||||||||2
1623121310000|2021-06-08 03:01:50|||||||||3
1623121320000|2021-06-08 03:02:00|4227.86|4227.26|4228.24|4227.64|4228.24|4227.64|4227.74|4227.14|65
1623121330000|2021-06-08 03:02:10|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|39
1623121340000|2021-06-08 03:02:20|||||||||1
1623121350000|2021-06-08 03:02:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|131
1623121360000|2021-06-08 03:02:40|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|40
1623121370000|2021-06-08 03:02:50|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|7
1623121380000|2021-06-08 03:03:00|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|31
1623121390000|2021-06-08 03:03:10|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|37
1623121400000|2021-06-08 03:03:20|||||||||10
1623121410000|2021-06-08 03:03:30|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|32
1623121430000|2021-06-08 03:03:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|9
1623121440000|2021-06-08 03:04:00|||||||||1
1623121450000|2021-06-08 03:04:10|||||||||3
1623121460000|2021-06-08 03:04:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|26
1623121490000|2021-06-08 03:04:50|||||||||1
1623121510000|2021-06-08 03:05:10|||||||||5
1623121520000|2021-06-08 03:05:20|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|19
1623121540000|2021-06-08 03:05:40|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|22
1623121560000|2021-06-08 03:06:00|||||||||23
1623121570000|2021-06-08 03:06:10|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|11
1623121580000|2021-06-08 03:06:20|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|11
1623121590000|2021-06-08 03:06:30|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|48
1623121600000|2021-06-08 03:06:40|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|2
1623121620000|2021-06-08 03:07:00|4228.61|4228.01|4228.24|4227.64|4228.61|4228.01|4228.24|4227.64|20
1623121630000|2021-06-08 03:07:10|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|18
1623121640000|2021-06-08 03:07:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|9
1623121650000|2021-06-08 03:07:30|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|12
1623121660000|2021-06-08 03:07:40|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|13
1623121670000|2021-06-08 03:07:50|||||||||10
1623121680000|2021-06-08 03:08:00|4228.49|4227.89|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|19
1623121690000|2021-06-08 03:08:10|||||||||1
1623121710000|2021-06-08 03:08:30|||||||||2
1623121720000|2021-06-08 03:08:40|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|44
1623121730000|2021-06-08 03:08:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|8
1623121740000|2021-06-08 03:09:00|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|14
1623121750000|2021-06-08 03:09:10|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|26
1623121770000|2021-06-08 03:09:30|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|45
1623121780000|2021-06-08 03:09:40|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|21
1623121800000|2021-06-08 03:10:00|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|78
1623121810000|2021-06-08 03:10:10|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|21
1623121840000|2021-06-08 03:10:40|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|26
1623121850000|2021-06-08 03:10:50|||||||||3
1623121860000|2021-06-08 03:11:00|||||||||4
1623121870000|2021-06-08 03:11:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|9
1623121890000|2021-06-08 03:11:30|||||||||7
1623121910000|2021-06-08 03:11:50|4229.36|4228.76|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|15
1623121920000|2021-06-08 03:12:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|69
1623121930000|2021-06-08 03:12:10|4229.61|4229.01|4229.24|4228.64|4229.61|4229.01|4229.24|4228.64|50
1623121940000|2021-06-08 03:12:20|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|29
1623121970000|2021-06-08 03:12:50|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|45
1623121980000|2021-06-08 03:13:00|||||||||5
1623122000000|2021-06-08 03:13:20|||||||||37
1623122020000|2021-06-08 03:13:40|4229.11|4228.51|4228.74|4228.14|4229.24|4228.64|4228.74|4228.14|77
1623122030000|2021-06-08 03:13:50|||||||||20
1623122040000|2021-06-08 03:14:00|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|45
1623122050000|2021-06-08 03:14:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|22
1623122060000|2021-06-08 03:14:20|||||||||2
1623122070000|2021-06-08 03:14:30|4229.36|4228.76|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|39
1623122080000|2021-06-08 03:14:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|22
1623122090000|2021-06-08 03:14:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|96
1623122100000|2021-06-08 03:15:00|||||||||9
1623122110000|2021-06-08 03:15:10|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|20
1623122120000|2021-06-08 03:15:20|||||||||6
1623122140000|2021-06-08 03:15:40|||||||||2
1623122150000|2021-06-08 03:15:50|||||||||5
1623122160000|2021-06-08 03:16:00|||||||||1
1623122170000|2021-06-08 03:16:10|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|21
1623122180000|2021-06-08 03:16:20|4229.49|4228.89|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|58
1623122190000|2021-06-08 03:16:30|||||||||1
1623122200000|2021-06-08 03:16:40|4229.61|4229.01|4229.61|4229.01|4229.61|4229.01|4229.49|4228.89|28
1623122210000|2021-06-08 03:16:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|1
1623122220000|2021-06-08 03:17:00|4229.49|4228.89|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|40
1623122230000|2021-06-08 03:17:10|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|29
1623122240000|2021-06-08 03:17:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|7
1623122260000|2021-06-08 03:17:40|4229.74|4229.14|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|24
1623122270000|2021-06-08 03:17:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|21
1623122280000|2021-06-08 03:18:00|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|9
1623122290000|2021-06-08 03:18:10|||||||||13
1623122300000|2021-06-08 03:18:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|17
1623122310000|2021-06-08 03:18:30|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|29
1623122320000|2021-06-08 03:18:40|||||||||1
1623122330000|2021-06-08 03:18:50|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|9
1623122360000|2021-06-08 03:19:20|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|26
1623122370000|2021-06-08 03:19:30|||||||||21
1623122380000|2021-06-08 03:19:40|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|23
1623122390000|2021-06-08 03:19:50|||||||||18
1623122400000|2021-06-08 03:20:00|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|34
1623122410000|2021-06-08 03:20:10|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|13
1623122430000|2021-06-08 03:20:30|||||||||3
1623122440000|2021-06-08 03:20:40|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|44
1623122460000|2021-06-08 03:21:00|||||||||2
1623122470000|2021-06-08 03:21:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|35
1623122480000|2021-06-08 03:21:20|||||||||3
1623122490000|2021-06-08 03:21:30|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|35
1623122500000|2021-06-08 03:21:40|||||||||2
1623122510000|2021-06-08 03:21:50|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|25
1623122520000|2021-06-08 03:22:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|16
1623122550000|2021-06-08 03:22:30|||||||||12
1623122560000|2021-06-08 03:22:40|4229.36|4228.76|4229.36|4228.76|4229.36|4228.76|4229.24|4228.64|8
1623122570000|2021-06-08 03:22:50|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|5
1623122580000|2021-06-08 03:23:00|||||||||9
1623122600000|2021-06-08 03:23:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|22
1623122630000|2021-06-08 03:23:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|11
1623122650000|2021-06-08 03:24:10|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|15
1623122660000|2021-06-08 03:24:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|11
1623122670000|2021-06-08 03:24:30|4229.74|4229.14|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|30
1623122680000|2021-06-08 03:24:40|||||||||3
1623122700000|2021-06-08 03:25:00|||||||||12
1623122710000|2021-06-08 03:25:10|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|24
1623122720000|2021-06-08 03:25:20|||||||||3
1623122730000|2021-06-08 03:25:30|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|10
1623122750000|2021-06-08 03:25:50|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|6
1623122760000|2021-06-08 03:26:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|10
1623122770000|2021-06-08 03:26:10|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|12
1623122790000|2021-06-08 03:26:30|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|17
1623122800000|2021-06-08 03:26:40|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|5
1623122830000|2021-06-08 03:27:10|||||||||5
1623122840000|2021-06-08 03:27:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|26
1623122850000|2021-06-08 03:27:30|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|6
1623122860000|2021-06-08 03:27:40|||||||||4
1623122870000|2021-06-08 03:27:50|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|7
1623122880000|2021-06-08 03:28:00|4230.24|4229.64|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|118
1623122890000|2021-06-08 03:28:10|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|27
1623122900000|2021-06-08 03:28:20|||||||||11
1623122910000|2021-06-08 03:28:30|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|33
1623122940000|2021-06-08 03:29:00|||||||||9
1623122950000|2021-06-08 03:29:10|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|7
1623122960000|2021-06-08 03:29:20|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|5
1623122970000|2021-06-08 03:29:30|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|9
1623122990000|2021-06-08 03:29:50|||||||||11
1623123010000|2021-06-08 03:30:10|||||||||15
1623123030000|2021-06-08 03:30:30|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|27
1623123040000|2021-06-08 03:30:40|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.61|4229.01|56
1623123050000|2021-06-08 03:30:50|||||||||1
1623123060000|2021-06-08 03:31:00|4230.11|4229.51|4229.99|4229.39|4230.24|4229.64|4229.99|4229.39|17
1623123090000|2021-06-08 03:31:30|||||||||3
1623123100000|2021-06-08 03:31:40|||||||||3
1623123110000|2021-06-08 03:31:50|||||||||5
1623123120000|2021-06-08 03:32:00|4229.74|4229.14|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|11
1623123130000|2021-06-08 03:32:10|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|6
1623123140000|2021-06-08 03:32:20|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|3
1623123160000|2021-06-08 03:32:40|4229.86|4229.26|4229.86|4229.26|4229.86|4229.26|4229.86|4229.26|4
1623123170000|2021-06-08 03:32:50|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|5
1623123200000|2021-06-08 03:33:20|||||||||65
1623123210000|2021-06-08 03:33:30|||||||||2
1623123250000|2021-06-08 03:34:10|||||||||16
1623123280000|2021-06-08 03:34:40|||||||||4
1623123290000|2021-06-08 03:34:50|||||||||1
1623123300000|2021-06-08 03:35:00|4229.49|4228.89|4229.61|4229.01|4229.61|4229.01|4229.49|4228.89|13
1623123310000|2021-06-08 03:35:10|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|0
1623123330000|2021-06-08 03:35:30|||||||||16
1623123350000|2021-06-08 03:35:50|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|9
1623123360000|2021-06-08 03:36:00|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|7
1623123380000|2021-06-08 03:36:20|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|10
1623123400000|2021-06-08 03:36:40|||||||||3
1623123410000|2021-06-08 03:36:50|||||||||4
1623123420000|2021-06-08 03:37:00|||||||||1
1623123440000|2021-06-08 03:37:20|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|34
1623123490000|2021-06-08 03:38:10|||||||||5
1623123530000|2021-06-08 03:38:50|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|14
1623123540000|2021-06-08 03:39:00|||||||||1
1623123550000|2021-06-08 03:39:10|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|17
1623123580000|2021-06-08 03:39:40|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|19
1623123590000|2021-06-08 03:39:50|4230.11|4229.51|4230.11|4229.51|4230.24|4229.64|4230.11|4229.51|8
1623123600000|2021-06-08 03:40:00|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|3
1623123610000|2021-06-08 03:40:10|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|39
1623123620000|2021-06-08 03:40:20|||||||||3
1623123640000|2021-06-08 03:40:40|||||||||2
1623123680000|2021-06-08 03:41:20|||||||||6
1623123700000|2021-06-08 03:41:40|||||||||1
1623123710000|2021-06-08 03:41:50|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|28
1623123730000|2021-06-08 03:42:10|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|49
1623123750000|2021-06-08 03:42:30|||||||||11
1623123760000|2021-06-08 03:42:40|||||||||1
1623123800000|2021-06-08 03:43:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|22
1623123820000|2021-06-08 03:43:40|4229.36|4228.76|4228.99|4228.39|4229.36|4228.76|4228.99|4228.39|46
1623123830000|2021-06-08 03:43:50|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|45
1623123840000|2021-06-08 03:44:00|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|23
1623123850000|2021-06-08 03:44:10|||||||||69
1623123860000|2021-06-08 03:44:20|||||||||4
1623123890000|2021-06-08 03:44:50|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|17
1623123900000|2021-06-08 03:45:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|40
1623123910000|2021-06-08 03:45:10|||||||||20
1623123950000|2021-06-08 03:45:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|18
1623123960000|2021-06-08 03:46:00|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|19
1623123970000|2021-06-08 03:46:10|||||||||1
1623123980000|2021-06-08 03:46:20|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|27
1623123990000|2021-06-08 03:46:30|4227.99|4227.39|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|41
1623124000000|2021-06-08 03:46:40|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|41
1623124010000|2021-06-08 03:46:50|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|30
1623124020000|2021-06-08 03:47:00|4227.86|4227.26|4227.49|4226.89|4227.99|4227.39|4227.49|4226.89|182
1623124030000|2021-06-08 03:47:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|75
1623124040000|2021-06-08 03:47:20|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|44
1623124050000|2021-06-08 03:47:30|||||||||3
1623124060000|2021-06-08 03:47:40|||||||||9
1623124070000|2021-06-08 03:47:50|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|40
1623124080000|2021-06-08 03:48:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|17
1623124090000|2021-06-08 03:48:10|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|43
1623124100000|2021-06-08 03:48:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|16
1623124110000|2021-06-08 03:48:30|||||||||1
1623124120000|2021-06-08 03:48:40|||||||||1
1623124140000|2021-06-08 03:49:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|15
1623124150000|2021-06-08 03:49:10|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|39
1623124160000|2021-06-08 03:49:20|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|13
1623124180000|2021-06-08 03:49:40|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|6
1623124190000|2021-06-08 03:49:50|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|17
1623124200000|2021-06-08 03:50:00|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|25
1623124210000|2021-06-08 03:50:10|||||||||4
1623124240000|2021-06-08 03:50:40|4228.24|4227.64|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|12
1623124260000|2021-06-08 03:51:00|||||||||12
1623124280000|2021-06-08 03:51:20|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|8
1623124300000|2021-06-08 03:51:40|||||||||3
1623124310000|2021-06-08 03:51:50|||||||||1
1623124330000|2021-06-08 03:52:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|106
1623124340000|2021-06-08 03:52:20|||||||||6
1623124350000|2021-06-08 03:52:30|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|17
1623124370000|2021-06-08 03:52:50|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|40
1623124380000|2021-06-08 03:53:00|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|7
1623124400000|2021-06-08 03:53:20|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|19
1623124410000|2021-06-08 03:53:30|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|19
1623124420000|2021-06-08 03:53:40|||||||||1
1623124430000|2021-06-08 03:53:50|||||||||1
1623124440000|2021-06-08 03:54:00|4228.74|4228.14|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|14
1623124450000|2021-06-08 03:54:10|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|36
1623124460000|2021-06-08 03:54:20|||||||||10
1623124480000|2021-06-08 03:54:40|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|19
1623124500000|2021-06-08 03:55:00|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|13
1623124530000|2021-06-08 03:55:30|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|21
1623124580000|2021-06-08 03:56:20|||||||||5
1623124590000|2021-06-08 03:56:30|||||||||1
1623124610000|2021-06-08 03:56:50|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|25
1623124620000|2021-06-08 03:57:00|||||||||2
1623124630000|2021-06-08 03:57:10|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|90
1623124650000|2021-06-08 03:57:30|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|19
1623124680000|2021-06-08 03:58:00|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|23
1623124690000|2021-06-08 03:58:10|||||||||15
1623124730000|2021-06-08 03:58:50|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|11
1623124740000|2021-06-08 03:59:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|18
1623124760000|2021-06-08 03:59:20|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|19
1623124790000|2021-06-08 03:59:50|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|7
1623124800000|2021-06-08 04:00:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|10
1623124810000|2021-06-08 04:00:10|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|24
1623124830000|2021-06-08 04:00:30|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|6
1623124850000|2021-06-08 04:00:50|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|10
1623124860000|2021-06-08 04:01:00|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|10
1623124870000|2021-06-08 04:01:10|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|6
1623124880000|2021-06-08 04:01:20|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|3
1623124920000|2021-06-08 04:02:00|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|17
1623124950000|2021-06-08 04:02:30|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|18
1623125000000|2021-06-08 04:03:20|||||||||7
1623125020000|2021-06-08 04:03:40|||||||||1
1623125040000|2021-06-08 04:04:00|||||||||1
1623125050000|2021-06-08 04:04:10|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|10
1623125060000|2021-06-08 04:04:20|||||||||1
1623125070000|2021-06-08 04:04:30|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|2
1623125100000|2021-06-08 04:05:00|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|4228.74|4228.14|13
1623125110000|2021-06-08 04:05:10|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|36
1623125120000|2021-06-08 04:05:20|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|6
1623125130000|2021-06-08 04:05:30|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|7
1623125150000|2021-06-08 04:05:50|||||||||4
1623125180000|2021-06-08 04:06:20|||||||||6
1623125200000|2021-06-08 04:06:40|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|11
1623125220000|2021-06-08 04:07:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|9
1623125230000|2021-06-08 04:07:10|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|7
1623125280000|2021-06-08 04:08:00|||||||||3
1623125350000|2021-06-08 04:09:10|||||||||29
1623125360000|2021-06-08 04:09:20|||||||||36
1623125390000|2021-06-08 04:09:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|26
1623125400000|2021-06-08 04:10:00|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|5
1623125410000|2021-06-08 04:10:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|5
1623125430000|2021-06-08 04:10:30|||||||||3
1623125470000|2021-06-08 04:11:10|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|47
1623125480000|2021-06-08 04:11:20|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4
1623125500000|2021-06-08 04:11:40|||||||||19
1623125510000|2021-06-08 04:11:50|||||||||10
1623125530000|2021-06-08 04:12:10|||||||||21
1623125550000|2021-06-08 04:12:30|4228.24|4227.64|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|34
1623125560000|2021-06-08 04:12:40|4228.24|4227.64|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|19
1623125570000|2021-06-08 04:12:50|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|11
1623125580000|2021-06-08 04:13:00|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|25
1623125620000|2021-06-08 04:13:40|||||||||11
1623125700000|2021-06-08 04:15:00|4228.74|4228.14|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|31
1623125710000|2021-06-08 04:15:10|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|24
1623125720000|2021-06-08 04:15:20|||||||||1
1623125730000|2021-06-08 04:15:30|4228.74|4228.14|4228.86|4228.26|4228.86|4228.26|4228.74|4228.14|8
1623125740000|2021-06-08 04:15:40|4228.74|4228.14|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|10
1623125760000|2021-06-08 04:16:00|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|7
1623125770000|2021-06-08 04:16:10|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|2
1623125780000|2021-06-08 04:16:20|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|6
1623125800000|2021-06-08 04:16:40|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|3
1623125820000|2021-06-08 04:17:00|||||||||1
1623125850000|2021-06-08 04:17:30|4229.24|4228.64|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|30
1623125860000|2021-06-08 04:17:40|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|10
1623125880000|2021-06-08 04:18:00|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|17
1623125890000|2021-06-08 04:18:10|||||||||1
1623125900000|2021-06-08 04:18:20|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|18
1623125910000|2021-06-08 04:18:30|4229.11|4228.51|4229.11|4228.51|4229.11|4228.51|4229.11|4228.51|7
1623125920000|2021-06-08 04:18:40|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|2
1623125930000|2021-06-08 04:18:50|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|13
1623125940000|2021-06-08 04:19:00|4229.11|4228.51|4229.49|4228.89|4229.49|4228.89|4229.11|4228.51|20
1623125960000|2021-06-08 04:19:20|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|15
1623125970000|2021-06-08 04:19:30|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|8
1623125980000|2021-06-08 04:19:40|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|3
1623125990000|2021-06-08 04:19:50|||||||||52
1623126000000|2021-06-08 04:20:00|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|3
1623126010000|2021-06-08 04:20:10|||||||||30
1623126020000|2021-06-08 04:20:20|||||||||2
1623126040000|2021-06-08 04:20:40|||||||||1
1623126080000|2021-06-08 04:21:20|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|23
1623126090000|2021-06-08 04:21:30|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|22
1623126120000|2021-06-08 04:22:00|||||||||2
1623126150000|2021-06-08 04:22:30|||||||||9
1623126170000|2021-06-08 04:22:50|||||||||10
1623126190000|2021-06-08 04:23:10|||||||||1
1623126200000|2021-06-08 04:23:20|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|8
1623126220000|2021-06-08 04:23:40|||||||||1
1623126240000|2021-06-08 04:24:00|||||||||2
1623126260000|2021-06-08 04:24:20|||||||||1
1623126280000|2021-06-08 04:24:40|||||||||4
1623126290000|2021-06-08 04:24:50|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|14
1623126300000|2021-06-08 04:25:00|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|14
1623126330000|2021-06-08 04:25:30|||||||||1
1623126360000|2021-06-08 04:26:00|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|30
1623126370000|2021-06-08 04:26:10|||||||||5
1623126390000|2021-06-08 04:26:30|||||||||8
1623126400000|2021-06-08 04:26:40|||||||||1
1623126410000|2021-06-08 04:26:50|||||||||8
1623126420000|2021-06-08 04:27:00|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|10
1623126430000|2021-06-08 04:27:10|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|19
1623126440000|2021-06-08 04:27:20|||||||||4
1623126450000|2021-06-08 04:27:30|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|8
1623126480000|2021-06-08 04:28:00|||||||||6
1623126510000|2021-06-08 04:28:30|||||||||6
1623126540000|2021-06-08 04:29:00|||||||||1
1623126590000|2021-06-08 04:29:50|||||||||8
1623126610000|2021-06-08 04:30:10|||||||||3
1623126650000|2021-06-08 04:30:50|||||||||5
1623126660000|2021-06-08 04:31:00|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|24
1623126680000|2021-06-08 04:31:20|||||||||1
1623126710000|2021-06-08 04:31:50|||||||||3
1623126730000|2021-06-08 04:32:10|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|13
1623126740000|2021-06-08 04:32:20|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|39
1623126770000|2021-06-08 04:32:50|4229.61|4229.01|4229.61|4229.01|4229.61|4229.01|4229.61|4229.01|1
1623126780000|2021-06-08 04:33:00|4229.74|4229.14|4230.24|4229.64|4230.24|4229.64|4229.74|4229.14|74
1623126790000|2021-06-08 04:33:10|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|13
1623126800000|2021-06-08 04:33:20|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|15
1623126810000|2021-06-08 04:33:30|4230.11|4229.51|4229.74|4229.14|4230.11|4229.51|4229.74|4229.14|51
1623126820000|2021-06-08 04:33:40|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|11
1623126830000|2021-06-08 04:33:50|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|6
1623126850000|2021-06-08 04:34:10|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|32
1623126860000|2021-06-08 04:34:20|||||||||12
1623126880000|2021-06-08 04:34:40|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|20
1623126900000|2021-06-08 04:35:00|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|45
1623126920000|2021-06-08 04:35:20|||||||||17
1623126990000|2021-06-08 04:36:30|||||||||33
1623127000000|2021-06-08 04:36:40|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|30
1623127010000|2021-06-08 04:36:50|||||||||11
1623127030000|2021-06-08 04:37:10|||||||||4
1623127040000|2021-06-08 04:37:20|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|24
1623127050000|2021-06-08 04:37:30|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|11
1623127130000|2021-06-08 04:38:50|||||||||6
1623127140000|2021-06-08 04:39:00|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|6
1623127160000|2021-06-08 04:39:20|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|24
1623127180000|2021-06-08 04:39:40|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|31
1623127200000|2021-06-08 04:40:00|||||||||5
1623127220000|2021-06-08 04:40:20|||||||||17
1623127230000|2021-06-08 04:40:30|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|7
1623127250000|2021-06-08 04:40:50|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|16
1623127260000|2021-06-08 04:41:00|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|11
1623127280000|2021-06-08 04:41:20|||||||||1
1623127300000|2021-06-08 04:41:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|11
1623127320000|2021-06-08 04:42:00|||||||||28
1623127330000|2021-06-08 04:42:10|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|11
1623127340000|2021-06-08 04:42:20|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|14
1623127370000|2021-06-08 04:42:50|||||||||8
1623127380000|2021-06-08 04:43:00|4229.61|4229.01|4229.24|4228.64|4229.61|4229.01|4229.24|4228.64|16
1623127410000|2021-06-08 04:43:30|4229.36|4228.76|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|23
1623127420000|2021-06-08 04:43:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|13
1623127430000|2021-06-08 04:43:50|4229.61|4229.01|4229.61|4229.01|4229.61|4229.01|4229.49|4228.89|19
1623127440000|2021-06-08 04:44:00|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|2
1623127470000|2021-06-08 04:44:30|4229.61|4229.01|4229.61|4229.01|4229.61|4229.01|4229.49|4228.89|4
1623127480000|2021-06-08 04:44:40|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|0
1623127490000|2021-06-08 04:44:50|4229.61|4229.01|4229.61|4229.01|4229.61|4229.01|4229.49|4228.89|9
1623127500000|2021-06-08 04:45:00|4229.49|4228.89|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|3
1623127510000|2021-06-08 04:45:10|||||||||45
1623127520000|2021-06-08 04:45:20|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|18
1623127530000|2021-06-08 04:45:30|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|15
1623127540000|2021-06-08 04:45:40|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|12
1623127560000|2021-06-08 04:46:00|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4
1623127590000|2021-06-08 04:46:30|||||||||2
1623127610000|2021-06-08 04:46:50|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|2
1623127620000|2021-06-08 04:47:00|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|26
1623127660000|2021-06-08 04:47:40|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|37
1623127690000|2021-06-08 04:48:10|||||||||23
1623127700000|2021-06-08 04:48:20|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|10
1623127740000|2021-06-08 04:49:00|||||||||3
1623127800000|2021-06-08 04:50:00|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|87
1623127820000|2021-06-08 04:50:20|||||||||23
1623127830000|2021-06-08 04:50:30|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|14
1623127850000|2021-06-08 04:50:50|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|21
1623127860000|2021-06-08 04:51:00|4229.99|4229.39|4229.49|4228.89|4229.99|4229.39|4229.49|4228.89|132
1623127880000|2021-06-08 04:51:20|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|33
1623127890000|2021-06-08 04:51:30|||||||||3
1623127900000|2021-06-08 04:51:40|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|15
1623127930000|2021-06-08 04:52:10|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|10
1623127940000|2021-06-08 04:52:20|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|4
1623127960000|2021-06-08 04:52:40|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|52
1623127980000|2021-06-08 04:53:00|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|30
1623127990000|2021-06-08 04:53:10|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|8
1623128070000|2021-06-08 04:54:30|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|53
1623128090000|2021-06-08 04:54:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|44
1623128100000|2021-06-08 04:55:00|||||||||34
1623128130000|2021-06-08 04:55:30|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|36
1623128150000|2021-06-08 04:55:50|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|18
1623128160000|2021-06-08 04:56:00|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|18
1623128170000|2021-06-08 04:56:10|||||||||37
1623128180000|2021-06-08 04:56:20|||||||||21
1623128190000|2021-06-08 04:56:30|||||||||3
1623128220000|2021-06-08 04:57:00|||||||||20
1623128250000|2021-06-08 04:57:30|||||||||1
1623128270000|2021-06-08 04:57:50|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|72
1623128280000|2021-06-08 04:58:00|||||||||1
1623128290000|2021-06-08 04:58:10|||||||||8
1623128360000|2021-06-08 04:59:20|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|24
1623128370000|2021-06-08 04:59:30|4230.11|4229.51|4229.99|4229.39|4230.24|4229.64|4229.99|4229.39|47
1623128380000|2021-06-08 04:59:40|||||||||3
1623128400000|2021-06-08 05:00:00|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|15
1623128410000|2021-06-08 05:00:10|4229.86|4229.26|4230.24|4229.64|4230.24|4229.64|4229.86|4229.26|17
1623128420000|2021-06-08 05:00:20|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|12
1623128430000|2021-06-08 05:00:30|||||||||1
1623128440000|2021-06-08 05:00:40|4229.74|4229.14|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|47
1623128460000|2021-06-08 05:01:00|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|85
1623128470000|2021-06-08 05:01:10|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|14
1623128480000|2021-06-08 05:01:20|4229.61|4229.01|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|8
1623128490000|2021-06-08 05:01:30|||||||||37
1623128510000|2021-06-08 05:01:50|4229.74|4229.14|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|81
1623128520000|2021-06-08 05:02:00|4229.74|4229.14|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|67
1623128530000|2021-06-08 05:02:10|4229.74|4229.14|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|30
1623128540000|2021-06-08 05:02:20|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|116
1623128560000|2021-06-08 05:02:40|||||||||7
1623128570000|2021-06-08 05:02:50|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|9
1623128580000|2021-06-08 05:03:00|||||||||4
1623128590000|2021-06-08 05:03:10|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|24
1623128610000|2021-06-08 05:03:30|||||||||3
1623128640000|2021-06-08 05:04:00|||||||||2
1623128690000|2021-06-08 05:04:50|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|138
1623128700000|2021-06-08 05:05:00|4229.49|4228.89|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|64
1623128710000|2021-06-08 05:05:10|||||||||8
1623128730000|2021-06-08 05:05:30|4228.99|4228.39|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|51
1623128740000|2021-06-08 05:05:40|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|19
1623128750000|2021-06-08 05:05:50|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|2
1623128760000|2021-06-08 05:06:00|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|25
1623128770000|2021-06-08 05:06:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|0
1623128790000|2021-06-08 05:06:30|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|1
1623128800000|2021-06-08 05:06:40|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|1
1623128810000|2021-06-08 05:06:50|||||||||3
1623128820000|2021-06-08 05:07:00|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|5
1623128830000|2021-06-08 05:07:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|26
1623128850000|2021-06-08 05:07:30|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|87
1623128890000|2021-06-08 05:08:10|||||||||7
1623128920000|2021-06-08 05:08:40|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|14
1623128930000|2021-06-08 05:08:50|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|9
1623128940000|2021-06-08 05:09:00|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|22
1623128950000|2021-06-08 05:09:10|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|7
1623128960000|2021-06-08 05:09:20|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.36|4228.76|2
1623128970000|2021-06-08 05:09:30|4229.36|4228.76|4229.36|4228.76|4229.49|4228.89|4229.36|4228.76|0
1623128980000|2021-06-08 05:09:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|0
1623128990000|2021-06-08 05:09:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|54
1623129000000|2021-06-08 05:10:00|||||||||65
1623129020000|2021-06-08 05:10:20|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|36
1623129040000|2021-06-08 05:10:40|||||||||17
1623129060000|2021-06-08 05:11:00|4229.61|4229.01|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|9
1623129070000|2021-06-08 05:11:10|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|2
1623129110000|2021-06-08 05:11:50|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|27
1623129120000|2021-06-08 05:12:00|4229.61|4229.01|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|39
1623129130000|2021-06-08 05:12:10|4229.61|4229.01|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|11
1623129140000|2021-06-08 05:12:20|||||||||1
1623129160000|2021-06-08 05:12:40|||||||||7
1623129170000|2021-06-08 05:12:50|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|6
1623129200000|2021-06-08 05:13:20|4229.74|4229.14|4229.61|4229.01|4229.74|4229.14|4229.49|4228.89|12
1623129210000|2021-06-08 05:13:30|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.61|4229.01|7
1623129220000|2021-06-08 05:13:40|||||||||9
1623129230000|2021-06-08 05:13:50|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|8
1623129240000|2021-06-08 05:14:00|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|10
1623129280000|2021-06-08 05:14:40|||||||||1
1623129290000|2021-06-08 05:14:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|7
1623129310000|2021-06-08 05:15:10|||||||||2
1623129330000|2021-06-08 05:15:30|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|13
1623129390000|2021-06-08 05:16:30|||||||||4
1623129410000|2021-06-08 05:16:50|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|14
1623129420000|2021-06-08 05:17:00|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|12
1623129430000|2021-06-08 05:17:10|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|5
1623129460000|2021-06-08 05:17:40|4229.74|4229.14|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|11
1623129480000|2021-06-08 05:18:00|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|6
1623129500000|2021-06-08 05:18:20|4229.86|4229.26|4229.86|4229.26|4229.86|4229.26|4229.86|4229.26|0
1623129510000|2021-06-08 05:18:30|4229.74|4229.14|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|12
1623129520000|2021-06-08 05:18:40|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|2
1623129530000|2021-06-08 05:18:50|||||||||14
1623129540000|2021-06-08 05:19:00|||||||||6
1623129550000|2021-06-08 05:19:10|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|6
1623129560000|2021-06-08 05:19:20|||||||||11
1623129580000|2021-06-08 05:19:40|||||||||4
1623129590000|2021-06-08 05:19:50|||||||||1
1623129610000|2021-06-08 05:20:10|||||||||25
1623129620000|2021-06-08 05:20:20|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|18
1623129630000|2021-06-08 05:20:30|4229.11|4228.51|4229.11|4228.51|4229.24|4228.64|4229.11|4228.51|45
1623129640000|2021-06-08 05:20:40|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|3
1623129650000|2021-06-08 05:20:50|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|5
1623129660000|2021-06-08 05:21:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|15
1623129710000|2021-06-08 05:21:50|||||||||4
1623129720000|2021-06-08 05:22:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|62
1623129740000|2021-06-08 05:22:20|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|29
1623129750000|2021-06-08 05:22:30|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|36
1623129760000|2021-06-08 05:22:40|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|86
1623129780000|2021-06-08 05:23:00|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|42
1623129790000|2021-06-08 05:23:10|||||||||1
1623129800000|2021-06-08 05:23:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|19
1623129810000|2021-06-08 05:23:30|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|37
1623129820000|2021-06-08 05:23:40|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|53
1623129830000|2021-06-08 05:23:50|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|20
1623129850000|2021-06-08 05:24:10|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|20
1623129860000|2021-06-08 05:24:20|||||||||48
1623129870000|2021-06-08 05:24:30|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|10
1623129880000|2021-06-08 05:24:40|||||||||1
1623129890000|2021-06-08 05:24:50|||||||||1
1623129900000|2021-06-08 05:25:00|4227.99|4227.39|4227.99|4227.39|4228.24|4227.64|4227.86|4227.26|30
1623129910000|2021-06-08 05:25:10|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|19
1623129920000|2021-06-08 05:25:20|4227.86|4227.26|4228.24|4227.64|4228.24|4227.64|4227.86|4227.26|32
1623129930000|2021-06-08 05:25:30|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|29
1623129950000|2021-06-08 05:25:50|||||||||8
1623129970000|2021-06-08 05:26:10|||||||||5
1623129980000|2021-06-08 05:26:20|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|22
1623129990000|2021-06-08 05:26:30|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|24
1623130000000|2021-06-08 05:26:40|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|20
1623130010000|2021-06-08 05:26:50|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|6
1623130040000|2021-06-08 05:27:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|21
1623130060000|2021-06-08 05:27:40|4228.24|4227.64|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|67
1623130070000|2021-06-08 05:27:50|4228.36|4227.76|4228.49|4227.89|4228.74|4228.14|4228.24|4227.64|58
1623130080000|2021-06-08 05:28:00|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|9
1623130090000|2021-06-08 05:28:10|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|2
1623130100000|2021-06-08 05:28:20|||||||||1
1623130110000|2021-06-08 05:28:30|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|13
1623130120000|2021-06-08 05:28:40|||||||||5
1623130130000|2021-06-08 05:28:50|||||||||22
1623130140000|2021-06-08 05:29:00|4228.11|4227.51|4228.11|4227.51|4228.24|4227.64|4227.99|4227.39|30
1623130150000|2021-06-08 05:29:10|4228.24|4227.64|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|14
1623130160000|2021-06-08 05:29:20|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|29
1623130170000|2021-06-08 05:29:30|||||||||1
1623130190000|2021-06-08 05:29:50|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|32
1623130200000|2021-06-08 05:30:00|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|7
1623130210000|2021-06-08 05:30:10|4227.74|4227.14|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|58
1623130220000|2021-06-08 05:30:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|37
1623130260000|2021-06-08 05:31:00|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|42
1623130270000|2021-06-08 05:31:10|||||||||2
1623130280000|2021-06-08 05:31:20|||||||||1
1623130290000|2021-06-08 05:31:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|247
1623130320000|2021-06-08 05:32:00|4227.74|4227.14|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|49
1623130330000|2021-06-08 05:32:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|26
1623130360000|2021-06-08 05:32:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|83
1623130380000|2021-06-08 05:33:00|||||||||7
1623130390000|2021-06-08 05:33:10|||||||||1
1623130400000|2021-06-08 05:33:20|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|40
1623130410000|2021-06-08 05:33:30|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|5
1623130430000|2021-06-08 05:33:50|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|4
1623130450000|2021-06-08 05:34:10|||||||||6
1623130470000|2021-06-08 05:34:30|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|38
1623130480000|2021-06-08 05:34:40|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|6
1623130490000|2021-06-08 05:34:50|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|7
1623130500000|2021-06-08 05:35:00|||||||||1
1623130520000|2021-06-08 05:35:20|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|43
1623130530000|2021-06-08 05:35:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|37
1623130540000|2021-06-08 05:35:40|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|11
1623130550000|2021-06-08 05:35:50|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|9
1623130560000|2021-06-08 05:36:00|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|12
1623130570000|2021-06-08 05:36:10|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|18
1623130580000|2021-06-08 05:36:20|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|3
1623130590000|2021-06-08 05:36:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|18
1623130600000|2021-06-08 05:36:40|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|11
1623130610000|2021-06-08 05:36:50|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|2
1623130620000|2021-06-08 05:37:00|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|17
1623130640000|2021-06-08 05:37:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|19
1623130650000|2021-06-08 05:37:30|||||||||1
1623130660000|2021-06-08 05:37:40|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|13
1623130670000|2021-06-08 05:37:50|||||||||8
1623130680000|2021-06-08 05:38:00|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|4228.86|4228.26|2
1623130690000|2021-06-08 05:38:10|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|35
1623130710000|2021-06-08 05:38:30|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|5
1623130720000|2021-06-08 05:38:40|||||||||3
1623130730000|2021-06-08 05:38:50|||||||||2
1623130740000|2021-06-08 05:39:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|20
1623130760000|2021-06-08 05:39:20|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4
1623130770000|2021-06-08 05:39:30|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|19
1623130780000|2021-06-08 05:39:40|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|8
1623130790000|2021-06-08 05:39:50|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|2
1623130800000|2021-06-08 05:40:00|||||||||9
1623130830000|2021-06-08 05:40:30|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|23
1623130840000|2021-06-08 05:40:40|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|24
1623130850000|2021-06-08 05:40:50|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|7
1623130860000|2021-06-08 05:41:00|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|6
1623130870000|2021-06-08 05:41:10|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|5
1623130880000|2021-06-08 05:41:20|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|35
1623130890000|2021-06-08 05:41:30|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|12
1623130910000|2021-06-08 05:41:50|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|10
1623130920000|2021-06-08 05:42:00|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|10
1623130940000|2021-06-08 05:42:20|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|4228.61|4228.01|6
1623130950000|2021-06-08 05:42:30|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|5
1623130960000|2021-06-08 05:42:40|||||||||29
1623130980000|2021-06-08 05:43:00|||||||||1
1623131030000|2021-06-08 05:43:50|||||||||10
1623131040000|2021-06-08 05:44:00|||||||||1
1623131050000|2021-06-08 05:44:10|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|16
1623131060000|2021-06-08 05:44:20|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|13
1623131080000|2021-06-08 05:44:40|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|34
1623131090000|2021-06-08 05:44:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|17
1623131100000|2021-06-08 05:45:00|||||||||2
1623131120000|2021-06-08 05:45:20|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|4
1623131130000|2021-06-08 05:45:30|||||||||2
1623131160000|2021-06-08 05:46:00|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|22
1623131170000|2021-06-08 05:46:10|||||||||2
1623131190000|2021-06-08 05:46:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|15
1623131220000|2021-06-08 05:47:00|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.74|4227.14|37
1623131230000|2021-06-08 05:47:10|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|7
1623131250000|2021-06-08 05:47:30|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|61
1623131260000|2021-06-08 05:47:40|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|4
1623131270000|2021-06-08 05:47:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|8
1623131280000|2021-06-08 05:48:00|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|20
1623131290000|2021-06-08 05:48:10|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|22
1623131310000|2021-06-08 05:48:30|4228.11|4227.51|4228.11|4227.51|4228.11|4227.51|4227.99|4227.39|1
1623131320000|2021-06-08 05:48:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|0
1623131330000|2021-06-08 05:48:50|||||||||17
1623131340000|2021-06-08 05:49:00|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|23
1623131350000|2021-06-08 05:49:10|||||||||3
1623131360000|2021-06-08 05:49:20|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|31
1623131370000|2021-06-08 05:49:30|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|10
1623131410000|2021-06-08 05:50:10|||||||||7
1623131430000|2021-06-08 05:50:30|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|20
1623131450000|2021-06-08 05:50:50|||||||||8
1623131460000|2021-06-08 05:51:00|||||||||12
1623131470000|2021-06-08 05:51:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|54
1623131480000|2021-06-08 05:51:20|||||||||5
1623131490000|2021-06-08 05:51:30|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|47
1623131500000|2021-06-08 05:51:40|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|16
1623131520000|2021-06-08 05:52:00|||||||||5
1623131530000|2021-06-08 05:52:10|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|13
1623131540000|2021-06-08 05:52:20|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|3
1623131550000|2021-06-08 05:52:30|||||||||1
1623131560000|2021-06-08 05:52:40|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|16
1623131580000|2021-06-08 05:53:00|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|8
1623131590000|2021-06-08 05:53:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|15
1623131600000|2021-06-08 05:53:20|||||||||3
1623131610000|2021-06-08 05:53:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|14
1623131630000|2021-06-08 05:53:50|||||||||30
1623131640000|2021-06-08 05:54:00|||||||||8
1623131650000|2021-06-08 05:54:10|||||||||4
1623131690000|2021-06-08 05:54:50|||||||||4
1623131700000|2021-06-08 05:55:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|19
1623131710000|2021-06-08 05:55:10|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|37
1623131730000|2021-06-08 05:55:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|35
1623131760000|2021-06-08 05:56:00|||||||||3
1623131780000|2021-06-08 05:56:20|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|21
1623131790000|2021-06-08 05:56:30|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|51
1623131800000|2021-06-08 05:56:40|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|31
1623131810000|2021-06-08 05:56:50|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|40
1623131820000|2021-06-08 05:57:00|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|27
1623131830000|2021-06-08 05:57:10|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|18
1623131840000|2021-06-08 05:57:20|||||||||10
1623131870000|2021-06-08 05:57:50|4227.74|4227.14|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|47
1623131880000|2021-06-08 05:58:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|14
1623131890000|2021-06-08 05:58:10|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|10
1623131910000|2021-06-08 05:58:30|||||||||2
1623131930000|2021-06-08 05:58:50|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|116
1623131940000|2021-06-08 05:59:00|||||||||5
1623131950000|2021-06-08 05:59:10|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|62
1623131970000|2021-06-08 05:59:30|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|51
1623131980000|2021-06-08 05:59:40|4228.24|4227.64|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|47
1623131990000|2021-06-08 05:59:50|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.49|4226.89|31
1623132000000|2021-06-08 06:00:00|4227.49|4226.89|4227.49|4226.89|4227.74|4227.14|4227.36|4226.76|139
1623132010000|2021-06-08 06:00:10|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|34
1623132020000|2021-06-08 06:00:20|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|4227.61|4227.01|11
1623132030000|2021-06-08 06:00:30|4227.49|4226.89|4227.99|4227.39|4227.99|4227.39|4227.49|4226.89|63
1623132040000|2021-06-08 06:00:40|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|45
1623132050000|2021-06-08 06:00:50|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|31
1623132060000|2021-06-08 06:01:00|4228.36|4227.76|4228.99|4228.39|4228.99|4228.39|4228.36|4227.76|66
1623132070000|2021-06-08 06:01:10|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4229.11|4228.51|16
1623132080000|2021-06-08 06:01:20|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|43
1623132090000|2021-06-08 06:01:30|||||||||3
1623132100000|2021-06-08 06:01:40|4229.36|4228.76|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|48
1623132110000|2021-06-08 06:01:50|||||||||2
1623132120000|2021-06-08 06:02:00|4229.74|4229.14|4230.24|4229.64|4230.24|4229.64|4229.74|4229.14|122
1623132130000|2021-06-08 06:02:10|4230.11|4229.51|4229.99|4229.39|4230.24|4229.64|4229.99|4229.39|95
1623132140000|2021-06-08 06:02:20|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|16
1623132150000|2021-06-08 06:02:30|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|4
1623132160000|2021-06-08 06:02:40|||||||||2
1623132170000|2021-06-08 06:02:50|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|21
1623132180000|2021-06-08 06:03:00|||||||||5
1623132190000|2021-06-08 06:03:10|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|32
1623132200000|2021-06-08 06:03:20|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.49|4228.89|58
1623132210000|2021-06-08 06:03:30|||||||||35
1623132220000|2021-06-08 06:03:40|||||||||1
1623132230000|2021-06-08 06:03:50|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|31
1623132240000|2021-06-08 06:04:00|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|34
1623132250000|2021-06-08 06:04:10|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|18
1623132260000|2021-06-08 06:04:20|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|16
1623132270000|2021-06-08 06:04:30|||||||||3
1623132280000|2021-06-08 06:04:40|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|13
1623132290000|2021-06-08 06:04:50|||||||||10
1623132300000|2021-06-08 06:05:00|4230.36|4229.76|4230.74|4230.14|4230.74|4230.14|4230.36|4229.76|95
1623132310000|2021-06-08 06:05:10|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.61|4230.01|107
1623132320000|2021-06-08 06:05:20|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|0
1623132330000|2021-06-08 06:05:30|4230.61|4230.01|4230.24|4229.64|4230.61|4230.01|4230.11|4229.51|144
1623132340000|2021-06-08 06:05:40|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|2
1623132350000|2021-06-08 06:05:50|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|13
1623132360000|2021-06-08 06:06:00|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|27
1623132370000|2021-06-08 06:06:10|||||||||2
1623132380000|2021-06-08 06:06:20|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|45
1623132390000|2021-06-08 06:06:30|4230.11|4229.51|4230.24|4229.64|4230.36|4229.76|4229.99|4229.39|110
1623132410000|2021-06-08 06:06:50|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.36|4229.76|22
1623132420000|2021-06-08 06:07:00|4230.74|4230.14|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|34
1623132430000|2021-06-08 06:07:10|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|47
1623132440000|2021-06-08 06:07:20|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|17
1623132450000|2021-06-08 06:07:30|||||||||1
1623132460000|2021-06-08 06:07:40|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|50
1623132470000|2021-06-08 06:07:50|||||||||2
1623132480000|2021-06-08 06:08:00|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|45
1623132490000|2021-06-08 06:08:10|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|17
1623132500000|2021-06-08 06:08:20|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|13
1623132510000|2021-06-08 06:08:30|4230.61|4230.01|4230.49|4229.89|4230.61|4230.01|4230.49|4229.89|3
1623132520000|2021-06-08 06:08:40|||||||||3
1623132530000|2021-06-08 06:08:50|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|62
1623132540000|2021-06-08 06:09:00|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|27
1623132560000|2021-06-08 06:09:20|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|36
1623132570000|2021-06-08 06:09:30|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|90
1623132580000|2021-06-08 06:09:40|||||||||14
1623132590000|2021-06-08 06:09:50|||||||||10
1623132600000|2021-06-08 06:10:00|4229.99|4229.39|4230.61|4230.01|4230.61|4230.01|4229.99|4229.39|80
1623132610000|2021-06-08 06:10:10|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|17
1623132620000|2021-06-08 06:10:20|4230.61|4230.01|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|5
1623132640000|2021-06-08 06:10:40|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|11
1623132650000|2021-06-08 06:10:50|||||||||14
1623132660000|2021-06-08 06:11:00|||||||||2
1623132670000|2021-06-08 06:11:10|||||||||1
1623132680000|2021-06-08 06:11:20|||||||||1
1623132690000|2021-06-08 06:11:30|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|21
1623132700000|2021-06-08 06:11:40|||||||||1
1623132710000|2021-06-08 06:11:50|||||||||4
1623132720000|2021-06-08 06:12:00|||||||||3
1623132730000|2021-06-08 06:12:10|||||||||2
1623132740000|2021-06-08 06:12:20|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|36
1623132750000|2021-06-08 06:12:30|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|16
1623132760000|2021-06-08 06:12:40|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|14
1623132770000|2021-06-08 06:12:50|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|15
1623132780000|2021-06-08 06:13:00|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|16
1623132790000|2021-06-08 06:13:10|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|4
1623132800000|2021-06-08 06:13:20|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|4230.24|4229.64|21
1623132820000|2021-06-08 06:13:40|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|19
1623132830000|2021-06-08 06:13:50|||||||||3
1623132840000|2021-06-08 06:14:00|4230.24|4229.64|4230.11|4229.51|4230.24|4229.64|4230.11|4229.51|27
1623132850000|2021-06-08 06:14:10|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|19
1623132880000|2021-06-08 06:14:40|4229.99|4229.39|4230.24|4229.64|4230.24|4229.64|4229.99|4229.39|16
1623132900000|2021-06-08 06:15:00|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|13
1623132910000|2021-06-08 06:15:10|4229.74|4229.14|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|24
1623132920000|2021-06-08 06:15:20|4229.86|4229.26|4229.86|4229.26|4229.99|4229.39|4229.74|4229.14|11
1623132930000|2021-06-08 06:15:30|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|3
1623132940000|2021-06-08 06:15:40|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|15
1623132950000|2021-06-08 06:15:50|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|4
1623132960000|2021-06-08 06:16:00|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|7
1623132970000|2021-06-08 06:16:10|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|18
1623132980000|2021-06-08 06:16:20|4229.74|4229.14|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|66
1623132990000|2021-06-08 06:16:30|4229.49|4228.89|4229.61|4229.01|4229.61|4229.01|4229.49|4228.89|24
1623133000000|2021-06-08 06:16:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|0
1623133010000|2021-06-08 06:16:50|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|4229.74|4229.14|34
1623133020000|2021-06-08 06:17:00|4229.61|4229.01|4229.49|4228.89|4229.61|4229.01|4229.49|4228.89|19
1623133030000|2021-06-08 06:17:10|||||||||1
1623133040000|2021-06-08 06:17:20|4229.36|4228.76|4229.24|4228.64|4229.36|4228.76|4229.24|4228.64|32
1623133050000|2021-06-08 06:17:30|||||||||4
1623133060000|2021-06-08 06:17:40|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|31
1623133070000|2021-06-08 06:17:50|4229.24|4228.64|4229.49|4228.89|4229.49|4228.89|4229.24|4228.64|55
1623133080000|2021-06-08 06:18:00|4229.24|4228.64|4228.74|4228.14|4229.24|4228.64|4228.74|4228.14|86
1623133090000|2021-06-08 06:18:10|||||||||13
1623133100000|2021-06-08 06:18:20|||||||||2
1623133120000|2021-06-08 06:18:40|||||||||1
1623133130000|2021-06-08 06:18:50|||||||||16
1623133140000|2021-06-08 06:19:00|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|127
1623133150000|2021-06-08 06:19:10|||||||||3
1623133160000|2021-06-08 06:19:20|||||||||6
1623133170000|2021-06-08 06:19:30|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|33
1623133180000|2021-06-08 06:19:40|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|7
1623133190000|2021-06-08 06:19:50|||||||||2
1623133200000|2021-06-08 06:20:00|||||||||2
1623133210000|2021-06-08 06:20:10|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|31
1623133220000|2021-06-08 06:20:20|||||||||22
1623133230000|2021-06-08 06:20:30|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|59
1623133240000|2021-06-08 06:20:40|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|12
1623133250000|2021-06-08 06:20:50|4228.11|4227.51|4228.11|4227.51|4228.24|4227.64|4228.11|4227.51|8
1623133260000|2021-06-08 06:21:00|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|10
1623133270000|2021-06-08 06:21:10|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|15
1623133280000|2021-06-08 06:21:20|||||||||10
1623133290000|2021-06-08 06:21:30|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|16
1623133300000|2021-06-08 06:21:40|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|9
1623133320000|2021-06-08 06:22:00|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|29
1623133330000|2021-06-08 06:22:10|||||||||2
1623133340000|2021-06-08 06:22:20|||||||||4
1623133350000|2021-06-08 06:22:30|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|62
1623133360000|2021-06-08 06:22:40|4227.74|4227.14|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|124
1623133370000|2021-06-08 06:22:50|||||||||10
1623133380000|2021-06-08 06:23:00|||||||||14
1623133390000|2021-06-08 06:23:10|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|68
1623133400000|2021-06-08 06:23:20|||||||||4
1623133410000|2021-06-08 06:23:30|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|37
1623133420000|2021-06-08 06:23:40|||||||||20
1623133430000|2021-06-08 06:23:50|||||||||7
1623133440000|2021-06-08 06:24:00|||||||||6
1623133450000|2021-06-08 06:24:10|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|70
1623133460000|2021-06-08 06:24:20|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|23
1623133470000|2021-06-08 06:24:30|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|61
1623133480000|2021-06-08 06:24:40|||||||||16
1623133490000|2021-06-08 06:24:50|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|48
1623133500000|2021-06-08 06:25:00|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|40
1623133510000|2021-06-08 06:25:10|||||||||11
1623133520000|2021-06-08 06:25:20|||||||||1
1623133530000|2021-06-08 06:25:30|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|25
1623133540000|2021-06-08 06:25:40|||||||||4
1623133550000|2021-06-08 06:25:50|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|23
1623133560000|2021-06-08 06:26:00|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|20
1623133570000|2021-06-08 06:26:10|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|15
1623133580000|2021-06-08 06:26:20|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|11
1623133590000|2021-06-08 06:26:30|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|11
1623133600000|2021-06-08 06:26:40|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|4
1623133610000|2021-06-08 06:26:50|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|11
1623133620000|2021-06-08 06:27:00|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|29
1623133630000|2021-06-08 06:27:10|||||||||7
1623133650000|2021-06-08 06:27:30|||||||||2
1623133660000|2021-06-08 06:27:40|||||||||6
1623133680000|2021-06-08 06:28:00|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|34
1623133690000|2021-06-08 06:28:10|||||||||1
1623133700000|2021-06-08 06:28:20|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.49|4226.89|154
1623133710000|2021-06-08 06:28:30|4227.49|4226.89|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|33
1623133720000|2021-06-08 06:28:40|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|21
1623133730000|2021-06-08 06:28:50|||||||||1
1623133740000|2021-06-08 06:29:00|||||||||20
1623133750000|2021-06-08 06:29:10|||||||||10
1623133760000|2021-06-08 06:29:20|||||||||25
1623133770000|2021-06-08 06:29:30|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|23
1623133780000|2021-06-08 06:29:40|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|28
1623133790000|2021-06-08 06:29:50|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|18
1623133800000|2021-06-08 06:30:00|4228.24|4227.64|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|80
1623133810000|2021-06-08 06:30:10|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|21
1623133820000|2021-06-08 06:30:20|||||||||8
1623133830000|2021-06-08 06:30:30|||||||||1
1623133840000|2021-06-08 06:30:40|||||||||13
1623133850000|2021-06-08 06:30:50|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|20
1623133860000|2021-06-08 06:31:00|4227.74|4227.14|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|11
1623133870000|2021-06-08 06:31:10|||||||||2
1623133880000|2021-06-08 06:31:20|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|16
1623133890000|2021-06-08 06:31:30|||||||||28
1623133900000|2021-06-08 06:31:40|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|60
1623133910000|2021-06-08 06:31:50|||||||||23
1623133920000|2021-06-08 06:32:00|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|37
1623133930000|2021-06-08 06:32:10|4227.86|4227.26|4227.86|4227.26|4227.86|4227.26|4227.74|4227.14|40
1623133940000|2021-06-08 06:32:20|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|0
1623133950000|2021-06-08 06:32:30|4227.86|4227.26|4227.99|4227.39|4228.24|4227.64|4227.86|4227.26|34
1623133960000|2021-06-08 06:32:40|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|5
1623133970000|2021-06-08 06:32:50|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|56
1623133980000|2021-06-08 06:33:00|4228.36|4227.76|4228.61|4228.01|4228.61|4228.01|4228.36|4227.76|17
1623133990000|2021-06-08 06:33:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|19
1623134010000|2021-06-08 06:33:30|||||||||2
1623134020000|2021-06-08 06:33:40|||||||||3
1623134030000|2021-06-08 06:33:50|||||||||1
1623134040000|2021-06-08 06:34:00|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|29
1623134050000|2021-06-08 06:34:10|4228.49|4227.89|4228.61|4228.01|4228.74|4228.14|4228.49|4227.89|42
1623134060000|2021-06-08 06:34:20|4228.49|4227.89|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|11
1623134080000|2021-06-08 06:34:40|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|30
1623134090000|2021-06-08 06:34:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|32
1623134100000|2021-06-08 06:35:00|4228.24|4227.64|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|14
1623134110000|2021-06-08 06:35:10|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|6
1623134120000|2021-06-08 06:35:20|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|3
1623134130000|2021-06-08 06:35:30|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|28
1623134140000|2021-06-08 06:35:40|4228.36|4227.76|4228.36|4227.76|4228.36|4227.76|4228.36|4227.76|6
1623134150000|2021-06-08 06:35:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|0
1623134170000|2021-06-08 06:36:10|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|34
1623134190000|2021-06-08 06:36:30|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|5
1623134200000|2021-06-08 06:36:40|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|17
1623134210000|2021-06-08 06:36:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|1
1623134240000|2021-06-08 06:37:20|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|12
1623134250000|2021-06-08 06:37:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|26
1623134270000|2021-06-08 06:37:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|21
1623134290000|2021-06-08 06:38:10|||||||||1
1623134300000|2021-06-08 06:38:20|4228.24|4227.64|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|8
1623134320000|2021-06-08 06:38:40|||||||||11
1623134330000|2021-06-08 06:38:50|||||||||3
1623134340000|2021-06-08 06:39:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|15
1623134350000|2021-06-08 06:39:10|||||||||24
1623134370000|2021-06-08 06:39:30|||||||||2
1623134390000|2021-06-08 06:39:50|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|4
1623134410000|2021-06-08 06:40:10|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.24|4227.64|26
1623134420000|2021-06-08 06:40:20|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|12
1623134440000|2021-06-08 06:40:40|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|16
1623134450000|2021-06-08 06:40:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|2
1623134460000|2021-06-08 06:41:00|||||||||7
1623134480000|2021-06-08 06:41:20|||||||||8
1623134490000|2021-06-08 06:41:30|||||||||3
1623134500000|2021-06-08 06:41:40|||||||||1
1623134510000|2021-06-08 06:41:50|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|12
1623134520000|2021-06-08 06:42:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|5
1623134530000|2021-06-08 06:42:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|42
1623134540000|2021-06-08 06:42:20|||||||||1
1623134560000|2021-06-08 06:42:40|4228.49|4227.89|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|42
1623134580000|2021-06-08 06:43:00|||||||||24
1623134590000|2021-06-08 06:43:10|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|32
1623134600000|2021-06-08 06:43:20|||||||||1
1623134610000|2021-06-08 06:43:30|||||||||17
1623134620000|2021-06-08 06:43:40|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|74
1623134630000|2021-06-08 06:43:50|||||||||55
1623134640000|2021-06-08 06:44:00|4228.49|4227.89|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|23
1623134650000|2021-06-08 06:44:10|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|12
1623134660000|2021-06-08 06:44:20|4228.24|4227.64|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|67
1623134670000|2021-06-08 06:44:30|||||||||17
1623134690000|2021-06-08 06:44:50|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|46
1623134700000|2021-06-08 06:45:00|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|7
1623134720000|2021-06-08 06:45:20|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|28
1623134730000|2021-06-08 06:45:30|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|66
1623134740000|2021-06-08 06:45:40|4227.24|4226.64|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|50
1623134750000|2021-06-08 06:45:50|||||||||21
1623134770000|2021-06-08 06:46:10|||||||||4
1623134780000|2021-06-08 06:46:20|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|13
1623134790000|2021-06-08 06:46:30|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|199
1623134800000|2021-06-08 06:46:40|||||||||10
1623134810000|2021-06-08 06:46:50|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|13
1623134820000|2021-06-08 06:47:00|||||||||34
1623134830000|2021-06-08 06:47:10|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|4
1623134840000|2021-06-08 06:47:20|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|27
1623134860000|2021-06-08 06:47:40|||||||||4
1623134870000|2021-06-08 06:47:50|4227.11|4226.51|4227.11|4226.51|4227.24|4226.64|4226.99|4226.39|47
1623134880000|2021-06-08 06:48:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|2
1623134890000|2021-06-08 06:48:10|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|24
1623134900000|2021-06-08 06:48:20|||||||||7
1623134910000|2021-06-08 06:48:30|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|28
1623134920000|2021-06-08 06:48:40|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|1
1623134940000|2021-06-08 06:49:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|20
1623134950000|2021-06-08 06:49:10|||||||||1
1623134960000|2021-06-08 06:49:20|||||||||22
1623134970000|2021-06-08 06:49:30|||||||||5
1623134980000|2021-06-08 06:49:40|||||||||1
1623134990000|2021-06-08 06:49:50|||||||||1
1623135000000|2021-06-08 06:50:00|||||||||1
1623135030000|2021-06-08 06:50:30|||||||||19
1623135040000|2021-06-08 06:50:40|||||||||25
1623135050000|2021-06-08 06:50:50|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|19
1623135060000|2021-06-08 06:51:00|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|26
1623135080000|2021-06-08 06:51:20|||||||||1
1623135090000|2021-06-08 06:51:30|||||||||1
1623135110000|2021-06-08 06:51:50|||||||||1
1623135120000|2021-06-08 06:52:00|||||||||5
1623135180000|2021-06-08 06:53:00|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|43
1623135190000|2021-06-08 06:53:10|||||||||11
1623135200000|2021-06-08 06:53:20|||||||||2
1623135220000|2021-06-08 06:53:40|||||||||31
1623135230000|2021-06-08 06:53:50|4227.11|4226.51|4227.11|4226.51|4227.11|4226.51|4227.11|4226.51|11
1623135240000|2021-06-08 06:54:00|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|3
1623135250000|2021-06-08 06:54:10|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|19
1623135280000|2021-06-08 06:54:40|||||||||2
1623135290000|2021-06-08 06:54:50|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|25
1623135300000|2021-06-08 06:55:00|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|43
1623135320000|2021-06-08 06:55:20|||||||||3
1623135330000|2021-06-08 06:55:30|||||||||1
1623135340000|2021-06-08 06:55:40|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|33
1623135350000|2021-06-08 06:55:50|4227.11|4226.51|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|6
1623135360000|2021-06-08 06:56:00|||||||||1
1623135370000|2021-06-08 06:56:10|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|37
1623135380000|2021-06-08 06:56:20|||||||||1
1623135390000|2021-06-08 06:56:30|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|4227.49|4226.89|155
1623135400000|2021-06-08 06:56:40|||||||||2
1623135410000|2021-06-08 06:56:50|4227.24|4226.64|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|24
1623135420000|2021-06-08 06:57:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|6
1623135430000|2021-06-08 06:57:10|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|23
1623135450000|2021-06-08 06:57:30|||||||||3
1623135460000|2021-06-08 06:57:40|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|24
1623135470000|2021-06-08 06:57:50|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|20
1623135480000|2021-06-08 06:58:00|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|8
1623135490000|2021-06-08 06:58:10|||||||||7
1623135500000|2021-06-08 06:58:20|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|4227.74|4227.14|37
1623135510000|2021-06-08 06:58:30|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|29
1623135520000|2021-06-08 06:58:40|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|25
1623135530000|2021-06-08 06:58:50|||||||||7
1623135540000|2021-06-08 06:59:00|||||||||18
1623135550000|2021-06-08 06:59:10|||||||||5
1623135570000|2021-06-08 06:59:30|||||||||6
1623135580000|2021-06-08 06:59:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|13
1623135590000|2021-06-08 06:59:50|||||||||7
1623135600000|2021-06-08 07:00:00|4228.24|4227.64|4228.74|4228.14|4228.86|4228.26|4228.24|4227.64|263
1623135610000|2021-06-08 07:00:10|4228.61|4228.01|4228.24|4227.64|4228.74|4228.14|4227.99|4227.39|95
1623135620000|2021-06-08 07:00:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|78
1623135630000|2021-06-08 07:00:30|4228.24|4227.64|4228.24|4227.64|4228.36|4227.76|4227.99|4227.39|109
1623135640000|2021-06-08 07:00:40|4228.11|4227.51|4228.74|4228.14|4228.74|4228.14|4228.11|4227.51|63
1623135650000|2021-06-08 07:00:50|4228.49|4227.89|4228.49|4227.89|4228.61|4228.01|4228.24|4227.64|32
1623135660000|2021-06-08 07:01:00|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|86
1623135670000|2021-06-08 07:01:10|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.74|4228.14|161
1623135680000|2021-06-08 07:01:20|4229.49|4228.89|4229.24|4228.64|4229.49|4228.89|4229.24|4228.64|121
1623135690000|2021-06-08 07:01:30|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|99
1623135700000|2021-06-08 07:01:40|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|28
1623135710000|2021-06-08 07:01:50|4228.99|4228.39|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|55
1623135720000|2021-06-08 07:02:00|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.49|4227.89|103
1623135730000|2021-06-08 07:02:10|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|42
1623135740000|2021-06-08 07:02:20|4228.61|4228.01|4228.99|4228.39|4228.99|4228.39|4228.61|4228.01|49
1623135750000|2021-06-08 07:02:30|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|84
1623135760000|2021-06-08 07:02:40|4228.99|4228.39|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|51
1623135770000|2021-06-08 07:02:50|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|33
1623135780000|2021-06-08 07:03:00|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|38
1623135790000|2021-06-08 07:03:10|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|24
1623135800000|2021-06-08 07:03:20|4228.61|4228.01|4228.61|4228.01|4228.74|4228.14|4228.49|4227.89|21
1623135810000|2021-06-08 07:03:30|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|35
1623135820000|2021-06-08 07:03:40|||||||||34
1623135830000|2021-06-08 07:03:50|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.24|4227.64|103
1623135840000|2021-06-08 07:04:00|4228.36|4227.76|4227.99|4227.39|4228.49|4227.89|4227.99|4227.39|87
1623135850000|2021-06-08 07:04:10|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|90
1623135860000|2021-06-08 07:04:20|4227.49|4226.89|4226.99|4226.39|4227.49|4226.89|4226.99|4226.39|90
1623135870000|2021-06-08 07:04:30|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|150
1623135880000|2021-06-08 07:04:40|4226.99|4226.39|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|232
1623135890000|2021-06-08 07:04:50|4226.99|4226.39|4225.74|4225.14|4226.99|4226.39|4225.74|4225.14|721
1623135900000|2021-06-08 07:05:00|4225.99|4225.39|4225.49|4224.89|4226.11|4225.51|4225.49|4224.89|217
1623135910000|2021-06-08 07:05:10|4225.74|4225.14|4226.49|4225.89|4226.49|4225.89|4225.74|4225.14|112
1623135920000|2021-06-08 07:05:20|4226.61|4226.01|4227.24|4226.64|4227.24|4226.64|4226.61|4226.01|139
1623135930000|2021-06-08 07:05:30|4227.36|4226.76|4227.24|4226.64|4227.49|4226.89|4226.74|4226.14|90
1623135940000|2021-06-08 07:05:40|4227.11|4226.51|4226.74|4226.14|4227.11|4226.51|4226.74|4226.14|91
1623135950000|2021-06-08 07:05:50|4226.61|4226.01|4227.24|4226.64|4227.24|4226.64|4226.61|4226.01|91
1623135960000|2021-06-08 07:06:00|4227.11|4226.51|4226.74|4226.14|4227.24|4226.64|4226.74|4226.14|65
1623135970000|2021-06-08 07:06:10|4226.99|4226.39|4227.49|4226.89|4227.49|4226.89|4226.86|4226.26|21
1623135980000|2021-06-08 07:06:20|4227.36|4226.76|4227.74|4227.14|4227.74|4227.14|4227.36|4226.76|39
1623135990000|2021-06-08 07:06:30|4227.49|4226.89|4227.99|4227.39|4227.99|4227.39|4227.49|4226.89|54
1623136000000|2021-06-08 07:06:40|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|36
1623136010000|2021-06-08 07:06:50|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|68
1623136020000|2021-06-08 07:07:00|4227.86|4227.26|4228.24|4227.64|4228.24|4227.64|4227.86|4227.26|65
1623136030000|2021-06-08 07:07:10|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|23
1623136040000|2021-06-08 07:07:20|4227.61|4227.01|4227.49|4226.89|4227.61|4227.01|4227.49|4226.89|12
1623136050000|2021-06-08 07:07:30|||||||||7
1623136060000|2021-06-08 07:07:40|||||||||1
1623136070000|2021-06-08 07:07:50|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|52
1623136080000|2021-06-08 07:08:00|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.24|4226.64|31
1623136090000|2021-06-08 07:08:10|4227.36|4226.76|4226.99|4226.39|4227.49|4226.89|4226.99|4226.39|28
1623136100000|2021-06-08 07:08:20|4226.86|4226.26|4226.49|4225.89|4226.86|4226.26|4226.49|4225.89|75
1623136110000|2021-06-08 07:08:30|4225.99|4225.39|4226.11|4225.51|4226.24|4225.64|4225.99|4225.39|91
1623136120000|2021-06-08 07:08:40|4225.99|4225.39|4226.24|4225.64|4226.49|4225.89|4225.99|4225.39|86
1623136130000|2021-06-08 07:08:50|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4225.74|4225.14|120
1623136140000|2021-06-08 07:09:00|4226.49|4225.89|4226.49|4225.89|4226.74|4226.14|4226.49|4225.89|48
1623136150000|2021-06-08 07:09:10|4226.61|4226.01|4226.49|4225.89|4226.61|4226.01|4226.49|4225.89|12
1623136160000|2021-06-08 07:09:20|||||||||1
1623136170000|2021-06-08 07:09:30|4226.61|4226.01|4225.99|4225.39|4226.74|4226.14|4225.99|4225.39|78
1623136180000|2021-06-08 07:09:40|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.86|4225.26|14
1623136190000|2021-06-08 07:09:50|4226.24|4225.64|4226.11|4225.51|4226.24|4225.64|4225.99|4225.39|71
1623136200000|2021-06-08 07:10:00|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|35
1623136210000|2021-06-08 07:10:10|||||||||1
1623136220000|2021-06-08 07:10:20|4226.11|4225.51|4226.49|4225.89|4226.49|4225.89|4226.11|4225.51|65
1623136230000|2021-06-08 07:10:30|4226.24|4225.64|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|14
1623136240000|2021-06-08 07:10:40|||||||||21
1623136250000|2021-06-08 07:10:50|4226.24|4225.64|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|48
1623136260000|2021-06-08 07:11:00|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|30
1623136270000|2021-06-08 07:11:10|||||||||2
1623136280000|2021-06-08 07:11:20|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|56
1623136290000|2021-06-08 07:11:30|4225.61|4225.01|4225.99|4225.39|4225.99|4225.39|4225.49|4224.89|75
1623136300000|2021-06-08 07:11:40|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|7
1623136310000|2021-06-08 07:11:50|4225.74|4225.14|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|13
1623136320000|2021-06-08 07:12:00|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|11
1623136330000|2021-06-08 07:12:10|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|99
1623136340000|2021-06-08 07:12:20|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|17
1623136350000|2021-06-08 07:12:30|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|8
1623136360000|2021-06-08 07:12:40|4225.49|4224.89|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|26
1623136370000|2021-06-08 07:12:50|4225.49|4224.89|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|75
1623136380000|2021-06-08 07:13:00|4225.36|4224.76|4224.49|4223.89|4225.49|4224.89|4224.49|4223.89|413
1623136390000|2021-06-08 07:13:10|4224.74|4224.14|4224.49|4223.89|4224.74|4224.14|4224.49|4223.89|107
1623136400000|2021-06-08 07:13:20|||||||||19
1623136410000|2021-06-08 07:13:30|||||||||15
1623136420000|2021-06-08 07:13:40|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.61|4224.01|62
1623136430000|2021-06-08 07:13:50|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|47
1623136440000|2021-06-08 07:14:00|4224.99|4224.39|4225.49|4224.89|4225.49|4224.89|4224.99|4224.39|107
1623136450000|2021-06-08 07:14:10|4225.61|4225.01|4225.99|4225.39|4226.24|4225.64|4225.61|4225.01|157
1623136460000|2021-06-08 07:14:20|4225.74|4225.14|4225.74|4225.14|4225.99|4225.39|4225.49|4224.89|70
1623136470000|2021-06-08 07:14:30|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|14
1623136480000|2021-06-08 07:14:40|4225.74|4225.14|4225.49|4224.89|4225.74|4225.14|4225.24|4224.64|29
1623136490000|2021-06-08 07:14:50|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|24
1623136500000|2021-06-08 07:15:00|4225.36|4224.76|4223.99|4223.39|4225.36|4224.76|4223.99|4223.39|339
1623136510000|2021-06-08 07:15:10|4223.86|4223.26|4224.24|4223.64|4224.24|4223.64|4223.86|4223.26|67
1623136520000|2021-06-08 07:15:20|4224.49|4223.89|4224.74|4224.14|4224.99|4224.39|4224.24|4223.64|137
1623136530000|2021-06-08 07:15:30|4224.49|4223.89|4224.99|4224.39|4224.99|4224.39|4224.49|4223.89|60
1623136540000|2021-06-08 07:15:40|4224.86|4224.26|4224.74|4224.14|4224.99|4224.39|4224.74|4224.14|35
1623136550000|2021-06-08 07:15:50|4224.86|4224.26|4224.74|4224.14|4224.99|4224.39|4224.74|4224.14|35
1623136560000|2021-06-08 07:16:00|4224.61|4224.01|4224.49|4223.89|4224.74|4224.14|4224.36|4223.76|72
1623136570000|2021-06-08 07:16:10|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.61|4224.01|26
1623136580000|2021-06-08 07:16:20|4224.49|4223.89|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|47
1623136590000|2021-06-08 07:16:30|4224.61|4224.01|4224.49|4223.89|4224.74|4224.14|4224.49|4223.89|69
1623136600000|2021-06-08 07:16:40|4224.61|4224.01|4224.49|4223.89|4224.74|4224.14|4224.49|4223.89|33
1623136610000|2021-06-08 07:16:50|4224.61|4224.01|4224.99|4224.39|4224.99|4224.39|4224.61|4224.01|28
1623136620000|2021-06-08 07:17:00|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|66
1623136630000|2021-06-08 07:17:10|4224.86|4224.26|4224.74|4224.14|4224.86|4224.26|4224.74|4224.14|20
1623136640000|2021-06-08 07:17:20|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|20
1623136650000|2021-06-08 07:17:30|4225.11|4224.51|4225.49|4224.89|4225.49|4224.89|4225.11|4224.51|30
1623136660000|2021-06-08 07:17:40|4225.24|4224.64|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|100
1623136670000|2021-06-08 07:17:50|4225.36|4224.76|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|30
1623136680000|2021-06-08 07:18:00|4225.49|4224.89|4225.99|4225.39|4225.99|4225.39|4225.49|4224.89|41
1623136690000|2021-06-08 07:18:10|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|46
1623136700000|2021-06-08 07:18:20|4225.86|4225.26|4226.24|4225.64|4226.24|4225.64|4225.86|4225.26|37
1623136710000|2021-06-08 07:18:30|4225.99|4225.39|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|113
1623136720000|2021-06-08 07:18:40|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|27
1623136730000|2021-06-08 07:18:50|4226.11|4225.51|4225.74|4225.14|4226.11|4225.51|4225.74|4225.14|49
1623136740000|2021-06-08 07:19:00|4225.99|4225.39|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|56
1623136750000|2021-06-08 07:19:10|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|7
1623136760000|2021-06-08 07:19:20|||||||||24
1623136770000|2021-06-08 07:19:30|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|3
1623136780000|2021-06-08 07:19:40|4225.86|4225.26|4225.74|4225.14|4225.86|4225.26|4225.74|4225.14|14
1623136790000|2021-06-08 07:19:50|||||||||1
1623136800000|2021-06-08 07:20:00|4225.61|4225.01|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|82
1623136810000|2021-06-08 07:20:10|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|32
1623136820000|2021-06-08 07:20:20|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|35
1623136830000|2021-06-08 07:20:30|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|48
1623136840000|2021-06-08 07:20:40|4226.36|4225.76|4226.49|4225.89|4226.49|4225.89|4226.36|4225.76|33
1623136850000|2021-06-08 07:20:50|||||||||24
1623136860000|2021-06-08 07:21:00|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|89
1623136870000|2021-06-08 07:21:10|||||||||2
1623136880000|2021-06-08 07:21:20|4226.86|4226.26|4226.49|4225.89|4226.99|4226.39|4226.49|4225.89|142
1623136890000|2021-06-08 07:21:30|4226.61|4226.01|4226.99|4226.39|4226.99|4226.39|4226.61|4226.01|91
1623136900000|2021-06-08 07:21:40|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|95
1623136910000|2021-06-08 07:21:50|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|35
1623136920000|2021-06-08 07:22:00|||||||||2
1623136930000|2021-06-08 07:22:10|4227.11|4226.51|4227.11|4226.51|4227.24|4226.64|4227.11|4226.51|25
1623136940000|2021-06-08 07:22:20|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|24
1623136950000|2021-06-08 07:22:30|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|20
1623136960000|2021-06-08 07:22:40|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|94
1623136970000|2021-06-08 07:22:50|4226.86|4226.26|4226.49|4225.89|4226.99|4226.39|4226.49|4225.89|64
1623136980000|2021-06-08 07:23:00|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|20
1623136990000|2021-06-08 07:23:10|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|10
1623137000000|2021-06-08 07:23:20|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|32
1623137010000|2021-06-08 07:23:30|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.86|4225.26|17
1623137020000|2021-06-08 07:23:40|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|44
1623137030000|2021-06-08 07:23:50|4226.11|4225.51|4225.99|4225.39|4226.11|4225.51|4225.99|4225.39|19
1623137040000|2021-06-08 07:24:00|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|34
1623137050000|2021-06-08 07:24:10|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|18
1623137060000|2021-06-08 07:24:20|||||||||6
1623137070000|2021-06-08 07:24:30|||||||||3
1623137080000|2021-06-08 07:24:40|||||||||2
1623137090000|2021-06-08 07:24:50|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|22
1623137100000|2021-06-08 07:25:00|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|8
1623137110000|2021-06-08 07:25:10|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|47
1623137120000|2021-06-08 07:25:20|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|19
1623137130000|2021-06-08 07:25:30|4224.99|4224.39|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|54
1623137140000|2021-06-08 07:25:40|||||||||37
1623137150000|2021-06-08 07:25:50|4225.49|4224.89|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|47
1623137160000|2021-06-08 07:26:00|||||||||6
1623137170000|2021-06-08 07:26:10|4225.11|4224.51|4225.11|4224.51|4225.24|4224.64|4224.99|4224.39|33
1623137180000|2021-06-08 07:26:20|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|12
1623137190000|2021-06-08 07:26:30|4224.99|4224.39|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|26
1623137200000|2021-06-08 07:26:40|4224.99|4224.39|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|11
1623137210000|2021-06-08 07:26:50|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|5
1623137220000|2021-06-08 07:27:00|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|26
1623137230000|2021-06-08 07:27:10|4225.61|4225.01|4225.49|4224.89|4225.61|4225.01|4225.49|4224.89|10
1623137240000|2021-06-08 07:27:20|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|29
1623137250000|2021-06-08 07:27:30|||||||||3
1623137260000|2021-06-08 07:27:40|4225.99|4225.39|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|67
1623137270000|2021-06-08 07:27:50|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.24|4225.64|64
1623137280000|2021-06-08 07:28:00|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.49|4225.89|66
1623137290000|2021-06-08 07:28:10|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.49|4225.89|29
1623137300000|2021-06-08 07:28:20|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.49|4225.89|11
1623137310000|2021-06-08 07:28:30|||||||||32
1623137320000|2021-06-08 07:28:40|4226.99|4226.39|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|31
1623137340000|2021-06-08 07:29:00|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|35
1623137350000|2021-06-08 07:29:10|4227.11|4226.51|4226.86|4226.26|4227.11|4226.51|4226.74|4226.14|62
1623137360000|2021-06-08 07:29:20|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|13
1623137370000|2021-06-08 07:29:30|4226.74|4226.14|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|30
1623137380000|2021-06-08 07:29:40|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|36
1623137390000|2021-06-08 07:29:50|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|15
1623137400000|2021-06-08 07:30:00|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.61|4226.01|46
1623137410000|2021-06-08 07:30:10|||||||||11
1623137440000|2021-06-08 07:30:40|4226.61|4226.01|4226.24|4225.64|4226.74|4226.14|4226.24|4225.64|34
1623137450000|2021-06-08 07:30:50|4226.36|4225.76|4226.24|4225.64|4226.49|4225.89|4226.24|4225.64|48
1623137460000|2021-06-08 07:31:00|4226.36|4225.76|4226.24|4225.64|4226.49|4225.89|4226.24|4225.64|26
1623137470000|2021-06-08 07:31:10|4226.36|4225.76|4226.49|4225.89|4226.49|4225.89|4226.36|4225.76|22
1623137480000|2021-06-08 07:31:20|4226.74|4226.14|4226.49|4225.89|4226.74|4226.14|4226.49|4225.89|73
1623137490000|2021-06-08 07:31:30|4226.61|4226.01|4226.49|4225.89|4226.61|4226.01|4226.49|4225.89|17
1623137500000|2021-06-08 07:31:40|4226.61|4226.01|4226.61|4226.01|4226.61|4226.01|4226.61|4226.01|2
1623137510000|2021-06-08 07:31:50|4226.74|4226.14|4226.86|4226.26|4226.99|4226.39|4226.49|4225.89|71
1623137520000|2021-06-08 07:32:00|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|80
1623137530000|2021-06-08 07:32:10|||||||||1
1623137550000|2021-06-08 07:32:30|4226.86|4226.26|4226.49|4225.89|4226.86|4226.26|4226.24|4225.64|63
1623137560000|2021-06-08 07:32:40|4226.24|4225.64|4226.49|4225.89|4226.61|4226.01|4226.24|4225.64|23
1623137570000|2021-06-08 07:32:50|||||||||12
1623137580000|2021-06-08 07:33:00|4226.24|4225.64|4226.49|4225.89|4226.49|4225.89|4226.24|4225.64|40
1623137610000|2021-06-08 07:33:30|||||||||1
1623137620000|2021-06-08 07:33:40|4226.36|4225.76|4226.24|4225.64|4226.49|4225.89|4226.24|4225.64|30
1623137640000|2021-06-08 07:34:00|4225.99|4225.39|4226.49|4225.89|4226.49|4225.89|4225.99|4225.39|57
1623137650000|2021-06-08 07:34:10|4226.36|4225.76|4226.24|4225.64|4226.49|4225.89|4226.24|4225.64|6
1623137670000|2021-06-08 07:34:30|4226.36|4225.76|4226.36|4225.76|4226.49|4225.89|4226.24|4225.64|26
1623137680000|2021-06-08 07:34:40|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.24|4225.64|8
1623137690000|2021-06-08 07:34:50|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|3
1623137700000|2021-06-08 07:35:00|||||||||9
1623137710000|2021-06-08 07:35:10|4226.36|4225.76|4226.24|4225.64|4226.49|4225.89|4226.24|4225.64|25
1623137720000|2021-06-08 07:35:20|||||||||2
1623137730000|2021-06-08 07:35:30|4225.99|4225.39|4225.49|4224.89|4225.99|4225.39|4225.49|4224.89|50
1623137740000|2021-06-08 07:35:40|||||||||34
1623137750000|2021-06-08 07:35:50|||||||||1
1623137760000|2021-06-08 07:36:00|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|33
1623137790000|2021-06-08 07:36:30|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|36
1623137800000|2021-06-08 07:36:40|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|91
1623137810000|2021-06-08 07:36:50|4225.49|4224.89|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|36
1623137820000|2021-06-08 07:37:00|4225.61|4225.01|4225.99|4225.39|4225.99|4225.39|4225.61|4225.01|47
1623137830000|2021-06-08 07:37:10|4225.86|4225.26|4225.74|4225.14|4225.86|4225.26|4225.74|4225.14|29
1623137840000|2021-06-08 07:37:20|||||||||2
1623137850000|2021-06-08 07:37:30|4225.61|4225.01|4225.24|4224.64|4225.61|4225.01|4225.24|4224.64|84
1623137860000|2021-06-08 07:37:40|4225.11|4224.51|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|51
1623137870000|2021-06-08 07:37:50|4224.74|4224.14|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|25
1623137880000|2021-06-08 07:38:00|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|22
1623137900000|2021-06-08 07:38:20|||||||||16
1623137910000|2021-06-08 07:38:30|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|13
1623137930000|2021-06-08 07:38:50|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|18
1623137940000|2021-06-08 07:39:00|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|13
1623137950000|2021-06-08 07:39:10|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|20
1623137960000|2021-06-08 07:39:20|4224.24|4223.64|4224.49|4223.89|4224.49|4223.89|4224.24|4223.64|58
1623137970000|2021-06-08 07:39:30|4224.36|4223.76|4224.49|4223.89|4224.49|4223.89|4224.24|4223.64|9
1623137980000|2021-06-08 07:39:40|4224.24|4223.64|4224.49|4223.89|4224.49|4223.89|4224.24|4223.64|35
1623137990000|2021-06-08 07:39:50|4224.36|4223.76|4224.49|4223.89|4224.61|4224.01|4223.99|4223.39|101
1623138000000|2021-06-08 07:40:00|4224.61|4224.01|4225.24|4224.64|4225.24|4224.64|4224.61|4224.01|56
1623138010000|2021-06-08 07:40:10|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|22
1623138030000|2021-06-08 07:40:30|||||||||10
1623138040000|2021-06-08 07:40:40|4224.74|4224.14|4224.49|4223.89|4224.74|4224.14|4224.49|4223.89|29
1623138050000|2021-06-08 07:40:50|4224.24|4223.64|4224.24|4223.64|4224.36|4223.76|4224.24|4223.64|24
1623138060000|2021-06-08 07:41:00|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|39
1623138070000|2021-06-08 07:41:10|4224.24|4223.64|4224.49|4223.89|4224.49|4223.89|4224.24|4223.64|39
1623138080000|2021-06-08 07:41:20|4224.61|4224.01|4224.49|4223.89|4224.74|4224.14|4224.49|4223.89|50
1623138090000|2021-06-08 07:41:30|||||||||10
1623138100000|2021-06-08 07:41:40|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|25
1623138110000|2021-06-08 07:41:50|4224.86|4224.26|4224.49|4223.89|4224.86|4224.26|4224.49|4223.89|42
1623138120000|2021-06-08 07:42:00|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|8
1623138130000|2021-06-08 07:42:10|4224.61|4224.01|4224.49|4223.89|4224.61|4224.01|4224.49|4223.89|4
1623138150000|2021-06-08 07:42:30|4224.24|4223.64|4224.24|4223.64|4224.24|4223.64|4224.24|4223.64|55
1623138160000|2021-06-08 07:42:40|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|18
1623138170000|2021-06-08 07:42:50|4224.36|4223.76|4224.24|4223.64|4224.49|4223.89|4224.24|4223.64|28
1623138180000|2021-06-08 07:43:00|4224.36|4223.76|4224.49|4223.89|4224.49|4223.89|4224.36|4223.76|12
1623138190000|2021-06-08 07:43:10|4224.36|4223.76|4224.36|4223.76|4224.49|4223.89|4224.24|4223.64|34
1623138200000|2021-06-08 07:43:20|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|36
1623138210000|2021-06-08 07:43:30|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|40
1623138220000|2021-06-08 07:43:40|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|14
1623138230000|2021-06-08 07:43:50|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|18
1623138240000|2021-06-08 07:44:00|4225.49|4224.89|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|47
1623138250000|2021-06-08 07:44:10|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|38
1623138260000|2021-06-08 07:44:20|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|8
1623138280000|2021-06-08 07:44:40|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|42
1623138290000|2021-06-08 07:44:50|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|26
1623138300000|2021-06-08 07:45:00|4224.74|4224.14|4224.49|4223.89|4224.86|4224.26|4224.49|4223.89|72
1623138310000|2021-06-08 07:45:10|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|6
1623138320000|2021-06-08 07:45:20|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|10
1623138330000|2021-06-08 07:45:30|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|25
1623138340000|2021-06-08 07:45:40|||||||||4
1623138350000|2021-06-08 07:45:50|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|55
1623138360000|2021-06-08 07:46:00|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.11|4224.51|47
1623138370000|2021-06-08 07:46:10|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|6
1623138390000|2021-06-08 07:46:30|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|19
1623138410000|2021-06-08 07:46:50|4225.11|4224.51|4225.49|4224.89|4225.49|4224.89|4225.11|4224.51|30
1623138420000|2021-06-08 07:47:00|4225.61|4225.01|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|73
1623138430000|2021-06-08 07:47:10|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.61|4225.01|90
1623138440000|2021-06-08 07:47:20|4225.49|4224.89|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|25
1623138450000|2021-06-08 07:47:30|4225.61|4225.01|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|15
1623138460000|2021-06-08 07:47:40|4225.61|4225.01|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|53
1623138470000|2021-06-08 07:47:50|4225.36|4224.76|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|11
1623138480000|2021-06-08 07:48:00|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|23
1623138490000|2021-06-08 07:48:10|4225.36|4224.76|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|23
1623138500000|2021-06-08 07:48:20|4225.36|4224.76|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|5
1623138510000|2021-06-08 07:48:30|||||||||97
1623138520000|2021-06-08 07:48:40|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|25
1623138530000|2021-06-08 07:48:50|||||||||9
1623138540000|2021-06-08 07:49:00|4225.36|4224.76|4225.36|4224.76|4225.36|4224.76|4225.36|4224.76|18
1623138550000|2021-06-08 07:49:10|4225.49|4224.89|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|13
1623138560000|2021-06-08 07:49:20|||||||||2
1623138580000|2021-06-08 07:49:40|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|20
1623138590000|2021-06-08 07:49:50|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|31
1623138600000|2021-06-08 07:50:00|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|32
1623138610000|2021-06-08 07:50:10|4225.36|4224.76|4225.11|4224.51|4225.36|4224.76|4224.99|4224.39|57
1623138620000|2021-06-08 07:50:20|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.86|4224.26|65
1623138630000|2021-06-08 07:50:30|||||||||4
1623138640000|2021-06-08 07:50:40|4225.24|4224.64|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|35
1623138650000|2021-06-08 07:50:50|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|33
1623138660000|2021-06-08 07:51:00|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|7
1623138670000|2021-06-08 07:51:10|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|3
1623138680000|2021-06-08 07:51:20|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|8
1623138690000|2021-06-08 07:51:30|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|0
1623138700000|2021-06-08 07:51:40|4225.11|4224.51|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|18
1623138710000|2021-06-08 07:51:50|||||||||1
1623138720000|2021-06-08 07:52:00|4225.11|4224.51|4225.49|4224.89|4225.49|4224.89|4224.99|4224.39|35
1623138730000|2021-06-08 07:52:10|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|29
1623138750000|2021-06-08 07:52:30|||||||||8
1623138760000|2021-06-08 07:52:40|4225.61|4225.01|4225.74|4225.14|4225.86|4225.26|4225.61|4225.01|73
1623138770000|2021-06-08 07:52:50|4225.49|4224.89|4225.49|4224.89|4225.61|4225.01|4225.49|4224.89|19
1623138780000|2021-06-08 07:53:00|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|9
1623138790000|2021-06-08 07:53:10|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|93
1623138800000|2021-06-08 07:53:20|4224.61|4224.01|4224.61|4224.01|4224.74|4224.14|4224.49|4223.89|37
1623138810000|2021-06-08 07:53:30|4224.49|4223.89|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|29
1623138820000|2021-06-08 07:53:40|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|62
1623138830000|2021-06-08 07:53:50|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|36
1623138840000|2021-06-08 07:54:00|||||||||5
1623138850000|2021-06-08 07:54:10|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|27
1623138860000|2021-06-08 07:54:20|||||||||5
1623138870000|2021-06-08 07:54:30|4224.86|4224.26|4224.74|4224.14|4224.99|4224.39|4224.74|4224.14|20
1623138890000|2021-06-08 07:54:50|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.61|4224.01|40
1623138900000|2021-06-08 07:55:00|4224.86|4224.26|4224.99|4224.39|4225.24|4224.64|4224.86|4224.26|48
1623138910000|2021-06-08 07:55:10|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|62
1623138920000|2021-06-08 07:55:20|4224.99|4224.39|4224.74|4224.14|4224.99|4224.39|4224.74|4224.14|82
1623138930000|2021-06-08 07:55:30|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|27
1623138940000|2021-06-08 07:55:40|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|8
1623138950000|2021-06-08 07:55:50|4224.86|4224.26|4224.74|4224.14|4224.86|4224.26|4224.74|4224.14|7
1623138960000|2021-06-08 07:56:00|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|24
1623138970000|2021-06-08 07:56:10|4224.74|4224.14|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|8
1623138980000|2021-06-08 07:56:20|||||||||1
1623138990000|2021-06-08 07:56:30|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|22
1623139000000|2021-06-08 07:56:40|||||||||8
1623139010000|2021-06-08 07:56:50|||||||||5
1623139020000|2021-06-08 07:57:00|4224.99|4224.39|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|24
1623139040000|2021-06-08 07:57:20|||||||||3
1623139050000|2021-06-08 07:57:30|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|16
1623139060000|2021-06-08 07:57:40|4225.11|4224.51|4224.74|4224.14|4225.24|4224.64|4224.74|4224.14|11
1623139070000|2021-06-08 07:57:50|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|32
1623139080000|2021-06-08 07:58:00|||||||||7
1623139090000|2021-06-08 07:58:10|4225.11|4224.51|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|24
1623139100000|2021-06-08 07:58:20|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|2
1623139110000|2021-06-08 07:58:30|||||||||22
1623139140000|2021-06-08 07:59:00|||||||||1
1623139150000|2021-06-08 07:59:10|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|7
1623139160000|2021-06-08 07:59:20|||||||||1
1623139170000|2021-06-08 07:59:30|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|31
1623139180000|2021-06-08 07:59:40|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|11
1623139190000|2021-06-08 07:59:50|4225.36|4224.76|4225.36|4224.76|4225.49|4224.89|4225.24|4224.64|12
1623139200000|2021-06-08 08:00:00|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|84
1623139210000|2021-06-08 08:00:10|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|19
1623139220000|2021-06-08 08:00:20|4224.99|4224.39|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|61
1623139230000|2021-06-08 08:00:30|4225.11|4224.51|4225.49|4224.89|4225.49|4224.89|4224.99|4224.39|25
1623139240000|2021-06-08 08:00:40|||||||||3
1623139250000|2021-06-08 08:00:50|4225.24|4224.64|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|24
1623139260000|2021-06-08 08:01:00|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|26
1623139270000|2021-06-08 08:01:10|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|5
1623139280000|2021-06-08 08:01:20|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|35
1623139290000|2021-06-08 08:01:30|||||||||2
1623139300000|2021-06-08 08:01:40|4225.61|4225.01|4225.99|4225.39|4225.99|4225.39|4225.61|4225.01|27
1623139310000|2021-06-08 08:01:50|4226.11|4225.51|4225.99|4225.39|4226.11|4225.51|4225.99|4225.39|53
1623139320000|2021-06-08 08:02:00|4226.24|4225.64|4226.49|4225.89|4226.49|4225.89|4226.24|4225.64|85
1623139330000|2021-06-08 08:02:10|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|95
1623139340000|2021-06-08 08:02:20|4226.36|4225.76|4226.24|4225.64|4226.49|4225.89|4226.24|4225.64|28
1623139350000|2021-06-08 08:02:30|4225.99|4225.39|4226.11|4225.51|4226.11|4225.51|4225.99|4225.39|31
1623139360000|2021-06-08 08:02:40|4226.24|4225.64|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|13
1623139370000|2021-06-08 08:02:50|4226.36|4225.76|4226.49|4225.89|4226.49|4225.89|4226.36|4225.76|35
1623139380000|2021-06-08 08:03:00|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|4226.61|4226.01|35
1623139390000|2021-06-08 08:03:10|||||||||8
1623139400000|2021-06-08 08:03:20|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|10
1623139410000|2021-06-08 08:03:30|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|17
1623139430000|2021-06-08 08:03:50|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|22
1623139440000|2021-06-08 08:04:00|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|36
1623139450000|2021-06-08 08:04:10|4225.99|4225.39|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|16
1623139460000|2021-06-08 08:04:20|||||||||1
1623139470000|2021-06-08 08:04:30|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|13
1623139480000|2021-06-08 08:04:40|4225.86|4225.26|4225.74|4225.14|4225.86|4225.26|4225.74|4225.14|14
1623139490000|2021-06-08 08:04:50|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|22
1623139500000|2021-06-08 08:05:00|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|33
1623139510000|2021-06-08 08:05:10|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.61|4225.01|19
1623139520000|2021-06-08 08:05:20|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|20
1623139530000|2021-06-08 08:05:30|4225.61|4225.01|4225.61|4225.01|4225.74|4225.14|4225.49|4224.89|17
1623139540000|2021-06-08 08:05:40|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.61|4225.01|1
1623139550000|2021-06-08 08:05:50|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|21
1623139560000|2021-06-08 08:06:00|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|20
1623139570000|2021-06-08 08:06:10|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|16
1623139580000|2021-06-08 08:06:20|||||||||37
1623139590000|2021-06-08 08:06:30|4225.24|4224.64|4224.99|4224.39|4225.36|4224.76|4224.99|4224.39|42
1623139600000|2021-06-08 08:06:40|||||||||14
1623139610000|2021-06-08 08:06:50|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|86
1623139620000|2021-06-08 08:07:00|4224.86|4224.26|4224.49|4223.89|4224.86|4224.26|4224.49|4223.89|55
1623139630000|2021-06-08 08:07:10|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.61|4224.01|47
1623139640000|2021-06-08 08:07:20|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|45
1623139650000|2021-06-08 08:07:30|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|53
1623139660000|2021-06-08 08:07:40|4224.74|4224.14|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|31
1623139670000|2021-06-08 08:07:50|||||||||1
1623139680000|2021-06-08 08:08:00|4224.74|4224.14|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|10
1623139700000|2021-06-08 08:08:20|4224.86|4224.26|4224.74|4224.14|4224.86|4224.26|4224.74|4224.14|28
1623139710000|2021-06-08 08:08:30|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|20
1623139730000|2021-06-08 08:08:50|||||||||1
1623139740000|2021-06-08 08:09:00|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|121
1623139750000|2021-06-08 08:09:10|4225.11|4224.51|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|2
1623139760000|2021-06-08 08:09:20|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|48
1623139780000|2021-06-08 08:09:40|||||||||1
1623139790000|2021-06-08 08:09:50|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|33
1623139800000|2021-06-08 08:10:00|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|33
1623139810000|2021-06-08 08:10:10|||||||||33
1623139820000|2021-06-08 08:10:20|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|16
1623139830000|2021-06-08 08:10:30|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|44
1623139840000|2021-06-08 08:10:40|4224.61|4224.01|4224.49|4223.89|4224.61|4224.01|4224.49|4223.89|19
1623139850000|2021-06-08 08:10:50|||||||||8
1623139870000|2021-06-08 08:11:10|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|70
1623139890000|2021-06-08 08:11:30|4224.49|4223.89|4224.24|4223.64|4224.61|4224.01|4224.24|4223.64|79
1623139900000|2021-06-08 08:11:40|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4224.11|4223.51|80
1623139910000|2021-06-08 08:11:50|||||||||1
1623139920000|2021-06-08 08:12:00|4224.49|4223.89|4224.24|4223.64|4224.49|4223.89|4224.24|4223.64|34
1623139930000|2021-06-08 08:12:10|4224.36|4223.76|4224.24|4223.64|4224.36|4223.76|4224.24|4223.64|17
1623139940000|2021-06-08 08:12:20|||||||||14
1623139960000|2021-06-08 08:12:40|||||||||47
1623139980000|2021-06-08 08:13:00|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4224.11|4223.51|90
1623139990000|2021-06-08 08:13:10|||||||||2
1623140000000|2021-06-08 08:13:20|||||||||8
1623140010000|2021-06-08 08:13:30|4224.11|4223.51|4223.99|4223.39|4224.11|4223.51|4223.99|4223.39|10
1623140020000|2021-06-08 08:13:40|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4223.99|4223.39|44
1623140030000|2021-06-08 08:13:50|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4224.11|4223.51|25
1623140040000|2021-06-08 08:14:00|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4223.99|4223.39|33
1623140050000|2021-06-08 08:14:10|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4224.11|4223.51|44
1623140060000|2021-06-08 08:14:20|||||||||12
1623140070000|2021-06-08 08:14:30|4224.11|4223.51|4223.99|4223.39|4224.11|4223.51|4223.99|4223.39|7
1623140080000|2021-06-08 08:14:40|||||||||29
1623140090000|2021-06-08 08:14:50|||||||||16
1623140100000|2021-06-08 08:15:00|4224.11|4223.51|4224.24|4223.64|4224.36|4223.76|4224.11|4223.51|24
1623140110000|2021-06-08 08:15:10|4224.36|4223.76|4224.24|4223.64|4224.36|4223.76|4224.24|4223.64|51
1623140130000|2021-06-08 08:15:30|||||||||3
1623140140000|2021-06-08 08:15:40|||||||||5
1623140150000|2021-06-08 08:15:50|||||||||10
1623140160000|2021-06-08 08:16:00|4224.49|4223.89|4224.99|4224.39|4224.99|4224.39|4224.49|4223.89|158
1623140170000|2021-06-08 08:16:10|||||||||21
1623140180000|2021-06-08 08:16:20|4224.86|4224.26|4224.74|4224.14|4224.86|4224.26|4224.74|4224.14|21
1623140190000|2021-06-08 08:16:30|4224.86|4224.26|4224.74|4224.14|4224.86|4224.26|4224.49|4223.89|37
1623140200000|2021-06-08 08:16:40|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|48
1623140210000|2021-06-08 08:16:50|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|4
1623140220000|2021-06-08 08:17:00|4224.74|4224.14|4224.99|4224.39|4225.11|4224.51|4224.74|4224.14|102
1623140230000|2021-06-08 08:17:10|||||||||2
1623140240000|2021-06-08 08:17:20|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|23
1623140260000|2021-06-08 08:17:40|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|23
1623140270000|2021-06-08 08:17:50|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|25
1623140280000|2021-06-08 08:18:00|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|13
1623140290000|2021-06-08 08:18:10|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|41
1623140300000|2021-06-08 08:18:20|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|15
1623140310000|2021-06-08 08:18:30|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|6
1623140320000|2021-06-08 08:18:40|||||||||3
1623140330000|2021-06-08 08:18:50|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.61|4225.01|43
1623140340000|2021-06-08 08:19:00|||||||||2
1623140360000|2021-06-08 08:19:20|4225.61|4225.01|4225.49|4224.89|4225.61|4225.01|4225.49|4224.89|12
1623140370000|2021-06-08 08:19:30|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.61|4225.01|28
1623140380000|2021-06-08 08:19:40|4225.61|4225.01|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|16
1623140390000|2021-06-08 08:19:50|||||||||4
1623140400000|2021-06-08 08:20:00|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|45
1623140410000|2021-06-08 08:20:10|4225.49|4224.89|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|25
1623140420000|2021-06-08 08:20:20|4225.86|4225.26|4225.74|4225.14|4225.86|4225.26|4225.74|4225.14|61
1623140430000|2021-06-08 08:20:30|||||||||1
1623140440000|2021-06-08 08:20:40|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|47
1623140450000|2021-06-08 08:20:50|4225.86|4225.26|4225.49|4224.89|4225.99|4225.39|4225.49|4224.89|40
1623140460000|2021-06-08 08:21:00|4225.36|4224.76|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|43
1623140470000|2021-06-08 08:21:10|||||||||13
1623140480000|2021-06-08 08:21:20|||||||||25
1623140490000|2021-06-08 08:21:30|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|13
1623140500000|2021-06-08 08:21:40|4224.99|4224.39|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|20
1623140510000|2021-06-08 08:21:50|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|19
1623140520000|2021-06-08 08:22:00|4224.86|4224.26|4224.49|4223.89|4224.86|4224.26|4224.49|4223.89|77
1623140530000|2021-06-08 08:22:10|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|35
1623140550000|2021-06-08 08:22:30|4224.61|4224.01|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|10
1623140560000|2021-06-08 08:22:40|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|9
1623140570000|2021-06-08 08:22:50|||||||||1
1623140580000|2021-06-08 08:23:00|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|18
1623140590000|2021-06-08 08:23:10|4224.99|4224.39|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|41
1623140600000|2021-06-08 08:23:20|4225.49|4224.89|4225.36|4224.76|4225.49|4224.89|4225.36|4224.76|118
1623140610000|2021-06-08 08:23:30|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|43
1623140620000|2021-06-08 08:23:40|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|41
1623140630000|2021-06-08 08:23:50|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|21
1623140640000|2021-06-08 08:24:00|4224.49|4223.89|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|53
1623140650000|2021-06-08 08:24:10|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|36
1623140680000|2021-06-08 08:24:40|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|25
1623140690000|2021-06-08 08:24:50|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.74|4224.14|11
1623140700000|2021-06-08 08:25:00|4224.86|4224.26|4224.49|4223.89|4224.99|4224.39|4224.49|4223.89|17
1623140710000|2021-06-08 08:25:10|4224.24|4223.64|4224.24|4223.64|4224.24|4223.64|4224.24|4223.64|13
1623140720000|2021-06-08 08:25:20|4224.36|4223.76|4224.24|4223.64|4224.49|4223.89|4224.24|4223.64|17
1623140730000|2021-06-08 08:25:30|||||||||14
1623140740000|2021-06-08 08:25:40|4224.11|4223.51|4224.24|4223.64|4224.24|4223.64|4223.99|4223.39|18
1623140750000|2021-06-08 08:25:50|4224.36|4223.76|4224.49|4223.89|4224.74|4224.14|4224.36|4223.76|60
1623140760000|2021-06-08 08:26:00|4224.74|4224.14|4224.74|4224.14|4224.74|4224.14|4224.49|4223.89|36
1623140780000|2021-06-08 08:26:20|4224.86|4224.26|4224.99|4224.39|4224.99|4224.39|4224.86|4224.26|30
1623140790000|2021-06-08 08:26:30|||||||||1
1623140800000|2021-06-08 08:26:40|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|45
1623140810000|2021-06-08 08:26:50|4225.11|4224.51|4225.24|4224.64|4225.36|4224.76|4224.99|4224.39|57
1623140820000|2021-06-08 08:27:00|4224.99|4224.39|4224.99|4224.39|4225.11|4224.51|4224.99|4224.39|56
1623140830000|2021-06-08 08:27:10|4225.11|4224.51|4225.24|4224.64|4225.36|4224.76|4224.99|4224.39|16
1623140840000|2021-06-08 08:27:20|4225.36|4224.76|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|58
1623140850000|2021-06-08 08:27:30|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|4224.99|4224.39|5
1623140870000|2021-06-08 08:27:50|4225.11|4224.51|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|9
1623140890000|2021-06-08 08:28:10|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4225.11|4224.51|2
1623140900000|2021-06-08 08:28:20|||||||||2
1623140910000|2021-06-08 08:28:30|4225.11|4224.51|4225.11|4224.51|4225.11|4224.51|4225.11|4224.51|13
1623140920000|2021-06-08 08:28:40|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|7
1623140950000|2021-06-08 08:29:10|||||||||2
1623140960000|2021-06-08 08:29:20|4225.11|4224.51|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|16
1623140980000|2021-06-08 08:29:40|4225.24|4224.64|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|39
1623140990000|2021-06-08 08:29:50|||||||||3
1623141000000|2021-06-08 08:30:00|||||||||19
1623141010000|2021-06-08 08:30:10|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|4225.24|4224.64|6
1623141020000|2021-06-08 08:30:20|4224.99|4224.39|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|42
1623141030000|2021-06-08 08:30:30|4225.11|4224.51|4225.24|4224.64|4225.24|4224.64|4224.99|4224.39|11
1623141050000|2021-06-08 08:30:50|4224.99|4224.39|4224.99|4224.39|4225.24|4224.64|4224.99|4224.39|19
1623141060000|2021-06-08 08:31:00|4225.24|4224.64|4225.49|4224.89|4225.49|4224.89|4225.24|4224.64|54
1623141070000|2021-06-08 08:31:10|4225.36|4224.76|4225.24|4224.64|4225.36|4224.76|4225.24|4224.64|6
1623141080000|2021-06-08 08:31:20|4225.36|4224.76|4225.36|4224.76|4225.49|4224.89|4225.24|4224.64|52
1623141090000|2021-06-08 08:31:30|4225.49|4224.89|4225.24|4224.64|4225.49|4224.89|4225.24|4224.64|18
1623141100000|2021-06-08 08:31:40|4225.49|4224.89|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|10
1623141110000|2021-06-08 08:31:50|||||||||1
1623141120000|2021-06-08 08:32:00|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|4
1623141130000|2021-06-08 08:32:10|4225.61|4225.01|4225.61|4225.01|4225.61|4225.01|4225.61|4225.01|40
1623141140000|2021-06-08 08:32:20|4225.74|4225.14|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|14
1623141150000|2021-06-08 08:32:30|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.61|4225.01|1
1623141160000|2021-06-08 08:32:40|4225.86|4225.26|4225.74|4225.14|4225.99|4225.39|4225.74|4225.14|53
1623141170000|2021-06-08 08:32:50|4225.86|4225.26|4225.74|4225.14|4225.86|4225.26|4225.74|4225.14|12
1623141180000|2021-06-08 08:33:00|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.86|4225.26|6
1623141190000|2021-06-08 08:33:10|4225.86|4225.26|4225.86|4225.26|4225.86|4225.26|4225.74|4225.14|60
1623141200000|2021-06-08 08:33:20|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|15
1623141210000|2021-06-08 08:33:30|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|67
1623141220000|2021-06-08 08:33:40|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|15
1623141230000|2021-06-08 08:33:50|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.24|4225.64|78
1623141240000|2021-06-08 08:34:00|||||||||14
1623141250000|2021-06-08 08:34:10|||||||||75
1623141260000|2021-06-08 08:34:20|||||||||12
1623141270000|2021-06-08 08:34:30|||||||||5
1623141290000|2021-06-08 08:34:50|4226.74|4226.14|4226.74|4226.14|4226.74|4226.14|4226.61|4226.01|92
1623141300000|2021-06-08 08:35:00|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.49|4225.89|38
1623141310000|2021-06-08 08:35:10|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.49|4225.89|24
1623141320000|2021-06-08 08:35:20|4226.61|4226.01|4226.49|4225.89|4226.61|4226.01|4226.49|4225.89|11
1623141340000|2021-06-08 08:35:40|4226.61|4226.01|4226.49|4225.89|4226.61|4226.01|4226.49|4225.89|20
1623141350000|2021-06-08 08:35:50|||||||||3
1623141360000|2021-06-08 08:36:00|||||||||9
1623141370000|2021-06-08 08:36:10|||||||||1
1623141380000|2021-06-08 08:36:20|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|44
1623141400000|2021-06-08 08:36:40|||||||||2
1623141410000|2021-06-08 08:36:50|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.11|4225.51|11
1623141420000|2021-06-08 08:37:00|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|23
1623141430000|2021-06-08 08:37:10|||||||||1
1623141440000|2021-06-08 08:37:20|4225.74|4225.14|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|31
1623141460000|2021-06-08 08:37:40|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|8
1623141470000|2021-06-08 08:37:50|||||||||2
1623141480000|2021-06-08 08:38:00|||||||||13
1623141490000|2021-06-08 08:38:10|||||||||18
1623141530000|2021-06-08 08:38:50|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|56
1623141540000|2021-06-08 08:39:00|4226.74|4226.14|4226.49|4225.89|4226.74|4226.14|4226.49|4225.89|491
1623141550000|2021-06-08 08:39:10|||||||||5
1623141560000|2021-06-08 08:39:20|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|26
1623141570000|2021-06-08 08:39:30|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|23
1623141620000|2021-06-08 08:40:20|||||||||6
1623141630000|2021-06-08 08:40:30|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.61|4226.01|35
1623141640000|2021-06-08 08:40:40|4226.99|4226.39|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|56
1623141650000|2021-06-08 08:40:50|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.86|4226.26|19
1623141660000|2021-06-08 08:41:00|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|34
1623141670000|2021-06-08 08:41:10|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|21
1623141680000|2021-06-08 08:41:20|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|2
1623141690000|2021-06-08 08:41:30|||||||||2
1623141700000|2021-06-08 08:41:40|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|51
1623141710000|2021-06-08 08:41:50|||||||||3
1623141720000|2021-06-08 08:42:00|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|18
1623141730000|2021-06-08 08:42:10|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|11
1623141740000|2021-06-08 08:42:20|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|97
1623141750000|2021-06-08 08:42:30|||||||||1
1623141760000|2021-06-08 08:42:40|||||||||2
1623141780000|2021-06-08 08:43:00|4226.74|4226.14|4226.49|4225.89|4226.74|4226.14|4226.49|4225.89|104
1623141790000|2021-06-08 08:43:10|4226.36|4225.76|4226.49|4225.89|4226.49|4225.89|4226.24|4225.64|25
1623141810000|2021-06-08 08:43:30|||||||||40
1623141820000|2021-06-08 08:43:40|4226.36|4225.76|4226.24|4225.64|4226.36|4225.76|4226.24|4225.64|6
1623141830000|2021-06-08 08:43:50|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|9
1623141840000|2021-06-08 08:44:00|||||||||1
1623141850000|2021-06-08 08:44:10|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|13
1623141880000|2021-06-08 08:44:40|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|4226.49|4225.89|13
1623141890000|2021-06-08 08:44:50|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.61|4226.01|43
1623141900000|2021-06-08 08:45:00|4226.61|4226.01|4226.74|4226.14|4226.99|4226.39|4226.49|4225.89|90
1623141910000|2021-06-08 08:45:10|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|25
1623141920000|2021-06-08 08:45:20|4226.61|4226.01|4226.49|4225.89|4226.61|4226.01|4226.49|4225.89|15
1623141930000|2021-06-08 08:45:30|4226.61|4226.01|4226.49|4225.89|4226.61|4226.01|4226.49|4225.89|10
1623141940000|2021-06-08 08:45:40|||||||||17
1623141950000|2021-06-08 08:45:50|4226.61|4226.01|4226.74|4226.14|4226.74|4226.14|4226.61|4226.01|30
1623141960000|2021-06-08 08:46:00|4226.61|4226.01|4226.49|4225.89|4226.74|4226.14|4226.49|4225.89|28
1623141970000|2021-06-08 08:46:10|||||||||1
1623141980000|2021-06-08 08:46:20|||||||||3
1623141990000|2021-06-08 08:46:30|4226.61|4226.01|4226.99|4226.39|4226.99|4226.39|4226.61|4226.01|57
1623142000000|2021-06-08 08:46:40|4226.86|4226.26|4226.74|4226.14|4226.86|4226.26|4226.74|4226.14|12
1623142010000|2021-06-08 08:46:50|||||||||1
1623142020000|2021-06-08 08:47:00|||||||||2
1623142030000|2021-06-08 08:47:10|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|18
1623142040000|2021-06-08 08:47:20|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|13
1623142050000|2021-06-08 08:47:30|||||||||1
1623142060000|2021-06-08 08:47:40|4227.11|4226.51|4227.24|4226.64|4227.49|4226.89|4226.99|4226.39|101
1623142070000|2021-06-08 08:47:50|4227.49|4226.89|4227.36|4226.76|4227.49|4226.89|4227.36|4226.76|20
1623142080000|2021-06-08 08:48:00|4227.24|4226.64|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|30
1623142090000|2021-06-08 08:48:10|||||||||2
1623142100000|2021-06-08 08:48:20|4227.24|4226.64|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|43
1623142110000|2021-06-08 08:48:30|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|16
1623142120000|2021-06-08 08:48:40|||||||||2
1623142130000|2021-06-08 08:48:50|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|21
1623142140000|2021-06-08 08:49:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|9
1623142150000|2021-06-08 08:49:10|4227.36|4226.76|4227.24|4226.64|4227.36|4226.76|4227.24|4226.64|11
1623142160000|2021-06-08 08:49:20|4227.11|4226.51|4227.11|4226.51|4227.11|4226.51|4226.99|4226.39|15
1623142170000|2021-06-08 08:49:30|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|4
1623142180000|2021-06-08 08:49:40|||||||||4
1623142190000|2021-06-08 08:49:50|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|14
1623142210000|2021-06-08 08:50:10|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|15
1623142220000|2021-06-08 08:50:20|||||||||2
1623142240000|2021-06-08 08:50:40|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|38
1623142250000|2021-06-08 08:50:50|4227.11|4226.51|4226.99|4226.39|4227.11|4226.51|4226.99|4226.39|7
1623142260000|2021-06-08 08:51:00|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|6
1623142270000|2021-06-08 08:51:10|||||||||7
1623142280000|2021-06-08 08:51:20|||||||||13
1623142300000|2021-06-08 08:51:40|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.36|4226.76|25
1623142310000|2021-06-08 08:51:50|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4227.24|4226.64|32
1623142330000|2021-06-08 08:52:10|||||||||3
1623142340000|2021-06-08 08:52:20|4227.74|4227.14|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|27
1623142350000|2021-06-08 08:52:30|4227.61|4227.01|4227.74|4227.14|4227.74|4227.14|4227.61|4227.01|29
1623142360000|2021-06-08 08:52:40|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|52
1623142370000|2021-06-08 08:52:50|||||||||1
1623142380000|2021-06-08 08:53:00|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|14
1623142390000|2021-06-08 08:53:10|||||||||21
1623142400000|2021-06-08 08:53:20|4228.24|4227.64|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|146
1623142410000|2021-06-08 08:53:30|||||||||1
1623142420000|2021-06-08 08:53:40|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|6
1623142430000|2021-06-08 08:53:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|16
1623142440000|2021-06-08 08:54:00|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|26
1623142460000|2021-06-08 08:54:20|||||||||1
1623142470000|2021-06-08 08:54:30|||||||||1
1623142480000|2021-06-08 08:54:40|||||||||15
1623142490000|2021-06-08 08:54:50|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|35
1623142510000|2021-06-08 08:55:10|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|65
1623142530000|2021-06-08 08:55:30|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|40
1623142540000|2021-06-08 08:55:40|4228.11|4227.51|4228.24|4227.64|4228.24|4227.64|4228.11|4227.51|0
1623142550000|2021-06-08 08:55:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|51
1623142560000|2021-06-08 08:56:00|||||||||2
1623142570000|2021-06-08 08:56:10|||||||||8
1623142590000|2021-06-08 08:56:30|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|53
1623142600000|2021-06-08 08:56:40|||||||||2
1623142610000|2021-06-08 08:56:50|4228.24|4227.64|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|34
1623142620000|2021-06-08 08:57:00|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|8
1623142630000|2021-06-08 08:57:10|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|3
1623142640000|2021-06-08 08:57:20|||||||||1
1623142650000|2021-06-08 08:57:30|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|28
1623142660000|2021-06-08 08:57:40|4228.24|4227.64|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|23
1623142670000|2021-06-08 08:57:50|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|5
1623142690000|2021-06-08 08:58:10|||||||||8
1623142700000|2021-06-08 08:58:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|74
1623142710000|2021-06-08 08:58:30|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|7
1623142720000|2021-06-08 08:58:40|||||||||7
1623142730000|2021-06-08 08:58:50|||||||||1
1623142740000|2021-06-08 08:59:00|4228.24|4227.64|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|54
1623142760000|2021-06-08 08:59:20|||||||||10
1623142770000|2021-06-08 08:59:30|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|14
1623142780000|2021-06-08 08:59:40|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|83
1623142790000|2021-06-08 08:59:50|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|67
1623142800000|2021-06-08 09:00:00|4229.24|4228.64|4228.24|4227.64|4229.36|4228.76|4228.24|4227.64|266
1623142810000|2021-06-08 09:00:10|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|59
1623142820000|2021-06-08 09:00:20|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4227.99|4227.39|80
1623142830000|2021-06-08 09:00:30|4227.99|4227.39|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|51
1623142840000|2021-06-08 09:00:40|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|37
1623142850000|2021-06-08 09:00:50|4228.24|4227.64|4227.74|4227.14|4228.24|4227.64|4227.74|4227.14|201
1623142860000|2021-06-08 09:01:00|4227.61|4227.01|4227.24|4226.64|4227.61|4227.01|4226.49|4225.89|411
1623142870000|2021-06-08 09:01:10|4227.36|4226.76|4228.24|4227.64|4228.24|4227.64|4227.24|4226.64|183
1623142880000|2021-06-08 09:01:20|4228.11|4227.51|4228.11|4227.51|4228.24|4227.64|4227.99|4227.39|24
1623142890000|2021-06-08 09:01:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|24
1623142900000|2021-06-08 09:01:40|4227.99|4227.39|4227.49|4226.89|4227.99|4227.39|4227.49|4226.89|118
1623142910000|2021-06-08 09:01:50|4227.61|4227.01|4227.49|4226.89|4227.74|4227.14|4227.49|4226.89|30
1623142920000|2021-06-08 09:02:00|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|36
1623142930000|2021-06-08 09:02:10|||||||||3
1623142940000|2021-06-08 09:02:20|4228.11|4227.51|4228.49|4227.89|4228.49|4227.89|4228.11|4227.51|33
1623142950000|2021-06-08 09:02:30|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|70
1623142960000|2021-06-08 09:02:40|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.49|4227.89|11
1623142970000|2021-06-08 09:02:50|||||||||2
1623142980000|2021-06-08 09:03:00|4228.74|4228.14|4228.49|4227.89|4228.74|4228.14|4228.49|4227.89|29
1623142990000|2021-06-08 09:03:10|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|13
1623143000000|2021-06-08 09:03:20|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|29
1623143010000|2021-06-08 09:03:30|4228.36|4227.76|4228.49|4227.89|4228.49|4227.89|4228.36|4227.76|12
1623143020000|2021-06-08 09:03:40|||||||||11
1623143030000|2021-06-08 09:03:50|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|12
1623143040000|2021-06-08 09:04:00|4228.99|4228.39|4229.74|4229.14|4229.74|4229.14|4228.99|4228.39|274
1623143050000|2021-06-08 09:04:10|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.36|4228.76|154
1623143060000|2021-06-08 09:04:20|4229.49|4228.89|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|83
1623143070000|2021-06-08 09:04:30|4229.61|4229.01|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|17
1623143080000|2021-06-08 09:04:40|4229.61|4229.01|4229.74|4229.14|4229.99|4229.39|4229.61|4229.01|30
1623143090000|2021-06-08 09:04:50|||||||||15
1623143100000|2021-06-08 09:05:00|||||||||18
1623143110000|2021-06-08 09:05:10|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|351
1623143120000|2021-06-08 09:05:20|4229.86|4229.26|4230.24|4229.64|4230.24|4229.64|4229.86|4229.26|117
1623143130000|2021-06-08 09:05:30|4230.36|4229.76|4230.99|4230.39|4230.99|4230.39|4230.36|4229.76|156
1623143140000|2021-06-08 09:05:40|4230.74|4230.14|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|88
1623143150000|2021-06-08 09:05:50|4231.11|4230.51|4230.74|4230.14|4231.24|4230.64|4230.74|4230.14|200
1623143160000|2021-06-08 09:06:00|||||||||53
1623143170000|2021-06-08 09:06:10|4230.99|4230.39|4230.49|4229.89|4230.99|4230.39|4230.49|4229.89|85
1623143180000|2021-06-08 09:06:20|4230.61|4230.01|4230.99|4230.39|4230.99|4230.39|4230.49|4229.89|76
1623143190000|2021-06-08 09:06:30|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.74|4230.14|14
1623143200000|2021-06-08 09:06:40|4230.99|4230.39|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|74
1623143210000|2021-06-08 09:06:50|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|35
1623143220000|2021-06-08 09:07:00|4230.61|4230.01|4230.61|4230.01|4230.74|4230.14|4230.49|4229.89|25
1623143230000|2021-06-08 09:07:10|4230.49|4229.89|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|16
1623143240000|2021-06-08 09:07:20|4230.61|4230.01|4230.49|4229.89|4230.61|4230.01|4230.49|4229.89|30
1623143250000|2021-06-08 09:07:30|4230.74|4230.14|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|77
1623143260000|2021-06-08 09:07:40|||||||||1
1623143270000|2021-06-08 09:07:50|4230.24|4229.64|4230.36|4229.76|4230.36|4229.76|4230.24|4229.64|105
1623143280000|2021-06-08 09:08:00|4230.49|4229.89|4230.24|4229.64|4230.49|4229.89|4230.24|4229.64|28
1623143290000|2021-06-08 09:08:10|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|4229.99|4229.39|24
1623143300000|2021-06-08 09:08:20|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|31
1623143310000|2021-06-08 09:08:30|||||||||4
1623143320000|2021-06-08 09:08:40|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.36|4229.76|14
1623143340000|2021-06-08 09:09:00|||||||||13
1623143350000|2021-06-08 09:09:10|4230.61|4230.01|4230.74|4230.14|4230.86|4230.26|4230.49|4229.89|38
1623143360000|2021-06-08 09:09:20|||||||||3
1623143370000|2021-06-08 09:09:30|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|23
1623143380000|2021-06-08 09:09:40|4231.11|4230.51|4231.49|4230.89|4231.49|4230.89|4231.11|4230.51|42
1623143390000|2021-06-08 09:09:50|||||||||153
1623143400000|2021-06-08 09:10:00|4231.74|4231.14|4231.49|4230.89|4231.74|4231.14|4231.36|4230.76|187
1623143410000|2021-06-08 09:10:10|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|51
1623143420000|2021-06-08 09:10:20|4231.49|4230.89|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|69
1623143430000|2021-06-08 09:10:30|||||||||24
1623143440000|2021-06-08 09:10:40|||||||||6
1623143450000|2021-06-08 09:10:50|||||||||4
1623143460000|2021-06-08 09:11:00|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|33
1623143470000|2021-06-08 09:11:10|4231.24|4230.64|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|80
1623143480000|2021-06-08 09:11:20|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|29
1623143490000|2021-06-08 09:11:30|4231.24|4230.64|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|30
1623143500000|2021-06-08 09:11:40|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|8
1623143510000|2021-06-08 09:11:50|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|28
1623143520000|2021-06-08 09:12:00|||||||||2
1623143530000|2021-06-08 09:12:10|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|14
1623143540000|2021-06-08 09:12:20|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|8
1623143550000|2021-06-08 09:12:30|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|25
1623143560000|2021-06-08 09:12:40|4231.11|4230.51|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|54
1623143570000|2021-06-08 09:12:50|||||||||41
1623143580000|2021-06-08 09:13:00|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|24
1623143590000|2021-06-08 09:13:10|||||||||1
1623143600000|2021-06-08 09:13:20|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|17
1623143610000|2021-06-08 09:13:30|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|9
1623143630000|2021-06-08 09:13:50|4231.36|4230.76|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|30
1623143640000|2021-06-08 09:14:00|||||||||3
1623143650000|2021-06-08 09:14:10|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|55
1623143660000|2021-06-08 09:14:20|4230.99|4230.39|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|36
1623143670000|2021-06-08 09:14:30|||||||||3
1623143680000|2021-06-08 09:14:40|||||||||2
1623143690000|2021-06-08 09:14:50|||||||||12
1623143700000|2021-06-08 09:15:00|4231.24|4230.64|4231.74|4231.14|4231.99|4231.39|4231.24|4230.64|74
1623143710000|2021-06-08 09:15:10|4231.99|4231.39|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|234
1623143720000|2021-06-08 09:15:20|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.61|4231.01|15
1623143730000|2021-06-08 09:15:30|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|20
1623143740000|2021-06-08 09:15:40|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|35
1623143750000|2021-06-08 09:15:50|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|20
1623143760000|2021-06-08 09:16:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|10
1623143770000|2021-06-08 09:16:10|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|13
1623143790000|2021-06-08 09:16:30|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|15
1623143800000|2021-06-08 09:16:40|||||||||4
1623143810000|2021-06-08 09:16:50|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|33
1623143820000|2021-06-08 09:17:00|||||||||18
1623143840000|2021-06-08 09:17:20|4231.99|4231.39|4232.11|4231.51|4232.11|4231.51|4231.99|4231.39|50
1623143850000|2021-06-08 09:17:30|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|8
1623143860000|2021-06-08 09:17:40|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|8
1623143870000|2021-06-08 09:17:50|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|2
1623143880000|2021-06-08 09:18:00|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|30
1623143890000|2021-06-08 09:18:10|||||||||6
1623143900000|2021-06-08 09:18:20|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|43
1623143920000|2021-06-08 09:18:40|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|38
1623143940000|2021-06-08 09:19:00|||||||||6
1623143950000|2021-06-08 09:19:10|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|86
1623143960000|2021-06-08 09:19:20|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|16
1623143970000|2021-06-08 09:19:30|||||||||2
1623143980000|2021-06-08 09:19:40|||||||||36
1623144000000|2021-06-08 09:20:00|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|82
1623144010000|2021-06-08 09:20:10|||||||||19
1623144020000|2021-06-08 09:20:20|||||||||4
1623144030000|2021-06-08 09:20:30|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|15
1623144040000|2021-06-08 09:20:40|||||||||2
1623144050000|2021-06-08 09:20:50|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|22
1623144060000|2021-06-08 09:21:00|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|21
1623144080000|2021-06-08 09:21:20|||||||||1
1623144100000|2021-06-08 09:21:40|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|18
1623144110000|2021-06-08 09:21:50|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|28
1623144120000|2021-06-08 09:22:00|4231.11|4230.51|4231.49|4230.89|4231.49|4230.89|4231.11|4230.51|35
1623144130000|2021-06-08 09:22:10|||||||||8
1623144140000|2021-06-08 09:22:20|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|22
1623144150000|2021-06-08 09:22:30|||||||||3
1623144170000|2021-06-08 09:22:50|||||||||17
1623144180000|2021-06-08 09:23:00|||||||||1
1623144190000|2021-06-08 09:23:10|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|67
1623144200000|2021-06-08 09:23:20|||||||||1
1623144210000|2021-06-08 09:23:30|||||||||2
1623144220000|2021-06-08 09:23:40|4231.99|4231.39|4232.24|4231.64|4232.49|4231.89|4231.99|4231.39|120
1623144230000|2021-06-08 09:23:50|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|35
1623144240000|2021-06-08 09:24:00|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|36
1623144250000|2021-06-08 09:24:10|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|15
1623144260000|2021-06-08 09:24:20|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|20
1623144270000|2021-06-08 09:24:30|||||||||1
1623144280000|2021-06-08 09:24:40|4232.36|4231.76|4232.74|4232.14|4232.74|4232.14|4232.36|4231.76|88
1623144290000|2021-06-08 09:24:50|4232.86|4232.26|4232.74|4232.14|4232.86|4232.26|4232.74|4232.14|46
1623144300000|2021-06-08 09:25:00|4232.99|4232.39|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|46
1623144310000|2021-06-08 09:25:10|4232.99|4232.39|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|124
1623144320000|2021-06-08 09:25:20|4232.74|4232.14|4232.99|4232.39|4232.99|4232.39|4232.74|4232.14|39
1623144330000|2021-06-08 09:25:30|4232.74|4232.14|4232.61|4232.01|4232.99|4232.39|4232.61|4232.01|69
1623144340000|2021-06-08 09:25:40|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|25
1623144350000|2021-06-08 09:25:50|||||||||8
1623144360000|2021-06-08 09:26:00|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|30
1623144370000|2021-06-08 09:26:10|||||||||4
1623144380000|2021-06-08 09:26:20|4232.36|4231.76|4232.24|4231.64|4232.36|4231.76|4232.24|4231.64|17
1623144400000|2021-06-08 09:26:40|||||||||4
1623144410000|2021-06-08 09:26:50|||||||||45
1623144420000|2021-06-08 09:27:00|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|17
1623144430000|2021-06-08 09:27:10|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|18
1623144440000|2021-06-08 09:27:20|||||||||12
1623144450000|2021-06-08 09:27:30|4232.36|4231.76|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|38
1623144460000|2021-06-08 09:27:40|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|23
1623144470000|2021-06-08 09:27:50|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|0
1623144480000|2021-06-08 09:28:00|4232.36|4231.76|4232.36|4231.76|4232.36|4231.76|4232.36|4231.76|5
1623144490000|2021-06-08 09:28:10|4232.49|4231.89|4232.24|4231.64|4232.49|4231.89|4232.24|4231.64|6
1623144500000|2021-06-08 09:28:20|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|8
1623144510000|2021-06-08 09:28:30|4232.24|4231.64|4231.99|4231.39|4232.24|4231.64|4231.99|4231.39|68
1623144520000|2021-06-08 09:28:40|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|12
1623144530000|2021-06-08 09:28:50|||||||||5
1623144550000|2021-06-08 09:29:10|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|17
1623144560000|2021-06-08 09:29:20|4231.74|4231.14|4231.24|4230.64|4231.99|4231.39|4231.24|4230.64|167
1623144570000|2021-06-08 09:29:30|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|44
1623144580000|2021-06-08 09:29:40|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|10
1623144600000|2021-06-08 09:30:00|4231.86|4231.26|4232.11|4231.51|4232.24|4231.64|4231.74|4231.14|80
1623144610000|2021-06-08 09:30:10|4231.99|4231.39|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|76
1623144620000|2021-06-08 09:30:20|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|11
1623144630000|2021-06-08 09:30:30|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|8
1623144650000|2021-06-08 09:30:50|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|16
1623144660000|2021-06-08 09:31:00|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|7
1623144670000|2021-06-08 09:31:10|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|8
1623144680000|2021-06-08 09:31:20|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|32
1623144690000|2021-06-08 09:31:30|4231.74|4231.14|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|13
1623144710000|2021-06-08 09:31:50|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|9
1623144720000|2021-06-08 09:32:00|4231.24|4230.64|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|34
1623144730000|2021-06-08 09:32:10|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|25
1623144740000|2021-06-08 09:32:20|||||||||1
1623144750000|2021-06-08 09:32:30|4231.61|4231.01|4231.61|4231.01|4231.61|4231.01|4231.61|4231.01|42
1623144760000|2021-06-08 09:32:40|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|5
1623144780000|2021-06-08 09:33:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|18
1623144790000|2021-06-08 09:33:10|4231.74|4231.14|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|11
1623144800000|2021-06-08 09:33:20|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|6
1623144810000|2021-06-08 09:33:30|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|2
1623144820000|2021-06-08 09:33:40|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|5
1623144830000|2021-06-08 09:33:50|4231.86|4231.26|4231.86|4231.26|4231.86|4231.26|4231.74|4231.14|3
1623144840000|2021-06-08 09:34:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|17
1623144850000|2021-06-08 09:34:10|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4
1623144860000|2021-06-08 09:34:20|||||||||4
1623144870000|2021-06-08 09:34:30|||||||||1
1623144880000|2021-06-08 09:34:40|||||||||7
1623144890000|2021-06-08 09:34:50|||||||||27
1623144900000|2021-06-08 09:35:00|||||||||18
1623144910000|2021-06-08 09:35:10|4231.61|4231.01|4231.24|4230.64|4231.61|4231.01|4231.24|4230.64|29
1623144920000|2021-06-08 09:35:20|||||||||2
1623144930000|2021-06-08 09:35:30|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|24
1623144940000|2021-06-08 09:35:40|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|7
1623144950000|2021-06-08 09:35:50|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|15
1623144960000|2021-06-08 09:36:00|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|59
1623144970000|2021-06-08 09:36:10|||||||||3
1623144980000|2021-06-08 09:36:20|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|100
1623144990000|2021-06-08 09:36:30|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|21
1623145000000|2021-06-08 09:36:40|||||||||1
1623145010000|2021-06-08 09:36:50|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|8
1623145020000|2021-06-08 09:37:00|4231.11|4230.51|4230.74|4230.14|4231.11|4230.51|4230.74|4230.14|95
1623145030000|2021-06-08 09:37:10|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|12
1623145040000|2021-06-08 09:37:20|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|7
1623145050000|2021-06-08 09:37:30|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|54
1623145060000|2021-06-08 09:37:40|||||||||2
1623145070000|2021-06-08 09:37:50|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|72
1623145080000|2021-06-08 09:38:00|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|18
1623145090000|2021-06-08 09:38:10|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|5
1623145100000|2021-06-08 09:38:20|||||||||1
1623145110000|2021-06-08 09:38:30|||||||||2
1623145120000|2021-06-08 09:38:40|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|14
1623145140000|2021-06-08 09:39:00|||||||||3
1623145150000|2021-06-08 09:39:10|||||||||1
1623145170000|2021-06-08 09:39:30|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|21
1623145180000|2021-06-08 09:39:40|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|81
1623145200000|2021-06-08 09:40:00|4231.11|4230.51|4231.11|4230.51|4231.24|4230.64|4230.99|4230.39|45
1623145210000|2021-06-08 09:40:10|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|8
1623145220000|2021-06-08 09:40:20|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|12
1623145230000|2021-06-08 09:40:30|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|6
1623145240000|2021-06-08 09:40:40|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|10
1623145250000|2021-06-08 09:40:50|4231.11|4230.51|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|13
1623145260000|2021-06-08 09:41:00|||||||||11
1623145280000|2021-06-08 09:41:20|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|27
1623145290000|2021-06-08 09:41:30|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|19
1623145300000|2021-06-08 09:41:40|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|61
1623145320000|2021-06-08 09:42:00|||||||||10
1623145330000|2021-06-08 09:42:10|||||||||24
1623145340000|2021-06-08 09:42:20|4230.36|4229.76|4229.74|4229.14|4230.36|4229.76|4229.74|4229.14|87
1623145350000|2021-06-08 09:42:30|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|57
1623145360000|2021-06-08 09:42:40|||||||||25
1623145370000|2021-06-08 09:42:50|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|27
1623145400000|2021-06-08 09:43:20|||||||||43
1623145410000|2021-06-08 09:43:30|||||||||30
1623145420000|2021-06-08 09:43:40|4229.74|4229.14|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|39
1623145440000|2021-06-08 09:44:00|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|16
1623145460000|2021-06-08 09:44:20|||||||||1
1623145480000|2021-06-08 09:44:40|||||||||1
1623145490000|2021-06-08 09:44:50|||||||||6
1623145500000|2021-06-08 09:45:00|4230.11|4229.51|4230.49|4229.89|4230.49|4229.89|4230.11|4229.51|67
1623145510000|2021-06-08 09:45:10|4230.36|4229.76|4230.24|4229.64|4230.36|4229.76|4230.24|4229.64|28
1623145520000|2021-06-08 09:45:20|||||||||11
1623145530000|2021-06-08 09:45:30|||||||||4
1623145550000|2021-06-08 09:45:50|||||||||6
1623145560000|2021-06-08 09:46:00|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|32
1623145570000|2021-06-08 09:46:10|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|23
1623145580000|2021-06-08 09:46:20|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|4230.49|4229.89|15
1623145590000|2021-06-08 09:46:30|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|35
1623145600000|2021-06-08 09:46:40|4230.86|4230.26|4231.49|4230.89|4231.49|4230.89|4230.86|4230.26|163
1623145610000|2021-06-08 09:46:50|||||||||23
1623145620000|2021-06-08 09:47:00|||||||||1
1623145630000|2021-06-08 09:47:10|4231.74|4231.14|4231.99|4231.39|4232.24|4231.64|4231.74|4231.14|359
1623145640000|2021-06-08 09:47:20|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|47
1623145650000|2021-06-08 09:47:30|4231.86|4231.26|4231.86|4231.26|4231.86|4231.26|4231.86|4231.26|5
1623145660000|2021-06-08 09:47:40|4231.74|4231.14|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|37
1623145670000|2021-06-08 09:47:50|||||||||1
1623145680000|2021-06-08 09:48:00|4231.61|4231.01|4231.24|4230.64|4231.61|4231.01|4231.24|4230.64|77
1623145690000|2021-06-08 09:48:10|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|96
1623145700000|2021-06-08 09:48:20|4230.86|4230.26|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|20
1623145710000|2021-06-08 09:48:30|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|12
1623145720000|2021-06-08 09:48:40|||||||||5
1623145730000|2021-06-08 09:48:50|4230.86|4230.26|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|38
1623145740000|2021-06-08 09:49:00|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|10
1623145750000|2021-06-08 09:49:10|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|14
1623145760000|2021-06-08 09:49:20|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|7
1623145770000|2021-06-08 09:49:30|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|7
1623145780000|2021-06-08 09:49:40|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|51
1623145790000|2021-06-08 09:49:50|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|7
1623145810000|2021-06-08 09:50:10|||||||||12
1623145820000|2021-06-08 09:50:20|4230.61|4230.01|4230.49|4229.89|4230.61|4230.01|4230.49|4229.89|25
1623145830000|2021-06-08 09:50:30|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.36|4229.76|52
1623145840000|2021-06-08 09:50:40|||||||||34
1623145850000|2021-06-08 09:50:50|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|4230.74|4230.14|33
1623145910000|2021-06-08 09:51:50|||||||||1
1623145920000|2021-06-08 09:52:00|4230.99|4230.39|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|26
1623145950000|2021-06-08 09:52:30|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|25
1623145960000|2021-06-08 09:52:40|||||||||2
1623145970000|2021-06-08 09:52:50|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|47
1623145980000|2021-06-08 09:53:00|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|39
1623145990000|2021-06-08 09:53:10|4231.36|4230.76|4231.49|4230.89|4231.61|4231.01|4231.24|4230.64|88
1623146000000|2021-06-08 09:53:20|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|29
1623146010000|2021-06-08 09:53:30|||||||||6
1623146020000|2021-06-08 09:53:40|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|60
1623146030000|2021-06-08 09:53:50|||||||||1
1623146040000|2021-06-08 09:54:00|4231.24|4230.64|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|502
1623146070000|2021-06-08 09:54:30|||||||||5
1623146080000|2021-06-08 09:54:40|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|49
1623146090000|2021-06-08 09:54:50|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|5
1623146100000|2021-06-08 09:55:00|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|38
1623146110000|2021-06-08 09:55:10|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|12
1623146120000|2021-06-08 09:55:20|4231.61|4231.01|4231.61|4231.01|4231.74|4231.14|4231.49|4230.89|64
1623146130000|2021-06-08 09:55:30|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|12
1623146140000|2021-06-08 09:55:40|||||||||24
1623146160000|2021-06-08 09:56:00|||||||||3
1623146170000|2021-06-08 09:56:10|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.24|4230.64|21
1623146180000|2021-06-08 09:56:20|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|4
1623146200000|2021-06-08 09:56:40|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|394
1623146210000|2021-06-08 09:56:50|||||||||13
1623146220000|2021-06-08 09:57:00|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.11|4230.51|6
1623146230000|2021-06-08 09:57:10|4230.99|4230.39|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|11
1623146240000|2021-06-08 09:57:20|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|34
1623146250000|2021-06-08 09:57:30|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|5
1623146260000|2021-06-08 09:57:40|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|12
1623146270000|2021-06-08 09:57:50|4231.24|4230.64|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|19
1623146280000|2021-06-08 09:58:00|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|22
1623146290000|2021-06-08 09:58:10|4231.49|4230.89|4231.36|4230.76|4231.49|4230.89|4231.24|4230.64|23
1623146300000|2021-06-08 09:58:20|4231.49|4230.89|4231.36|4230.76|4231.49|4230.89|4231.24|4230.64|3
1623146310000|2021-06-08 09:58:30|4231.24|4230.64|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|5
1623146320000|2021-06-08 09:58:40|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|10
1623146330000|2021-06-08 09:58:50|4231.11|4230.51|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|16
1623146340000|2021-06-08 09:59:00|||||||||1
1623146350000|2021-06-08 09:59:10|||||||||5
1623146360000|2021-06-08 09:59:20|4231.24|4230.64|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|21
1623146380000|2021-06-08 09:59:40|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|19
1623146390000|2021-06-08 09:59:50|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|18
1623146400000|2021-06-08 10:00:00|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|32
1623146410000|2021-06-08 10:00:10|4231.24|4230.64|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|24
1623146420000|2021-06-08 10:00:20|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|7
1623146430000|2021-06-08 10:00:30|||||||||14
1623146440000|2021-06-08 10:00:40|||||||||16
1623146450000|2021-06-08 10:00:50|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|17
1623146460000|2021-06-08 10:01:00|4230.86|4230.26|4230.49|4229.89|4230.86|4230.26|4230.49|4229.89|58
1623146470000|2021-06-08 10:01:10|4230.36|4229.76|4230.49|4229.89|4230.49|4229.89|4230.24|4229.64|186
1623146480000|2021-06-08 10:01:20|||||||||1
1623146490000|2021-06-08 10:01:30|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.61|4230.01|36
1623146500000|2021-06-08 10:01:40|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|29
1623146510000|2021-06-08 10:01:50|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|89
1623146520000|2021-06-08 10:02:00|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|35
1623146530000|2021-06-08 10:02:10|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.74|4230.14|22
1623146540000|2021-06-08 10:02:20|||||||||2
1623146560000|2021-06-08 10:02:40|||||||||5
1623146570000|2021-06-08 10:02:50|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.61|4230.01|18
1623146580000|2021-06-08 10:03:00|||||||||1
1623146590000|2021-06-08 10:03:10|4230.86|4230.26|4230.99|4230.39|4230.99|4230.39|4230.86|4230.26|15
1623146600000|2021-06-08 10:03:20|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.61|4230.01|18
1623146610000|2021-06-08 10:03:30|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.61|4230.01|0
1623146620000|2021-06-08 10:03:40|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.74|4230.14|32
1623146630000|2021-06-08 10:03:50|||||||||26
1623146640000|2021-06-08 10:04:00|4230.61|4230.01|4230.49|4229.89|4230.74|4230.14|4230.49|4229.89|32
1623146650000|2021-06-08 10:04:10|4230.24|4229.64|4229.74|4229.14|4230.24|4229.64|4229.74|4229.14|99
1623146660000|2021-06-08 10:04:20|4229.61|4229.01|4229.61|4229.01|4229.74|4229.14|4229.49|4228.89|78
1623146670000|2021-06-08 10:04:30|4229.74|4229.14|4228.99|4228.39|4229.74|4229.14|4228.99|4228.39|142
1623146680000|2021-06-08 10:04:40|4228.86|4228.26|4229.24|4228.64|4229.24|4228.64|4228.74|4228.14|112
1623146690000|2021-06-08 10:04:50|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|45
1623146700000|2021-06-08 10:05:00|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|36
1623146710000|2021-06-08 10:05:10|||||||||20
1623146720000|2021-06-08 10:05:20|||||||||22
1623146730000|2021-06-08 10:05:30|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|63
1623146740000|2021-06-08 10:05:40|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|18
1623146750000|2021-06-08 10:05:50|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|17
1623146760000|2021-06-08 10:06:00|4228.49|4227.89|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|71
1623146770000|2021-06-08 10:06:10|4228.49|4227.89|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|130
1623146780000|2021-06-08 10:06:20|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|9
1623146790000|2021-06-08 10:06:30|||||||||141
1623146800000|2021-06-08 10:06:40|||||||||1
1623146810000|2021-06-08 10:06:50|||||||||2
1623146820000|2021-06-08 10:07:00|4229.11|4228.51|4229.49|4228.89|4229.74|4229.14|4229.11|4228.51|114
1623146830000|2021-06-08 10:07:10|4229.61|4229.01|4230.24|4229.64|4230.24|4229.64|4229.61|4229.01|55
1623146840000|2021-06-08 10:07:20|4230.11|4229.51|4229.74|4229.14|4230.11|4229.51|4229.49|4228.89|98
1623146850000|2021-06-08 10:07:30|4229.99|4229.39|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|11
1623146860000|2021-06-08 10:07:40|4229.86|4229.26|4229.99|4229.39|4229.99|4229.39|4229.86|4229.26|16
1623146870000|2021-06-08 10:07:50|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|18
1623146880000|2021-06-08 10:08:00|4229.86|4229.26|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|65
1623146890000|2021-06-08 10:08:10|||||||||5
1623146900000|2021-06-08 10:08:20|4229.86|4229.26|4229.86|4229.26|4229.86|4229.26|4229.86|4229.26|11
1623146910000|2021-06-08 10:08:30|4229.99|4229.39|4230.49|4229.89|4230.49|4229.89|4229.99|4229.39|56
1623146930000|2021-06-08 10:08:50|4230.36|4229.76|4230.24|4229.64|4230.49|4229.89|4230.24|4229.64|29
1623146940000|2021-06-08 10:09:00|4230.36|4229.76|4229.99|4229.39|4230.49|4229.89|4229.99|4229.39|24
1623146950000|2021-06-08 10:09:10|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|8
1623146960000|2021-06-08 10:09:20|4230.11|4229.51|4229.99|4229.39|4230.11|4229.51|4229.99|4229.39|27
1623146970000|2021-06-08 10:09:30|4230.11|4229.51|4230.24|4229.64|4230.24|4229.64|4230.11|4229.51|12
1623146980000|2021-06-08 10:09:40|4230.11|4229.51|4229.11|4228.51|4230.24|4229.64|4228.99|4228.39|224
1623146990000|2021-06-08 10:09:50|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4227.99|4227.39|363
1623147000000|2021-06-08 10:10:00|4228.99|4228.39|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|155
1623147010000|2021-06-08 10:10:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|20
1623147020000|2021-06-08 10:10:20|4228.86|4228.26|4228.24|4227.64|4228.99|4228.39|4228.24|4227.64|94
1623147030000|2021-06-08 10:10:30|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|110
1623147040000|2021-06-08 10:10:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|83
1623147050000|2021-06-08 10:10:50|4228.11|4227.51|4227.74|4227.14|4228.24|4227.64|4227.74|4227.14|84
1623147060000|2021-06-08 10:11:00|4227.86|4227.26|4227.74|4227.14|4228.49|4227.89|4227.74|4227.14|112
1623147070000|2021-06-08 10:11:10|4227.99|4227.39|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|153
1623147080000|2021-06-08 10:11:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|16
1623147090000|2021-06-08 10:11:30|4228.24|4227.64|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|96
1623147100000|2021-06-08 10:11:40|||||||||37
1623147110000|2021-06-08 10:11:50|4228.24|4227.64|4228.36|4227.76|4228.49|4227.89|4228.24|4227.64|30
1623147120000|2021-06-08 10:12:00|4228.61|4228.01|4228.86|4228.26|4228.99|4228.39|4228.61|4228.01|36
1623147130000|2021-06-08 10:12:10|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|39
1623147140000|2021-06-08 10:12:20|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|20
1623147150000|2021-06-08 10:12:30|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.49|4227.89|83
1623147160000|2021-06-08 10:12:40|||||||||25
1623147170000|2021-06-08 10:12:50|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|25
1623147180000|2021-06-08 10:13:00|||||||||5
1623147190000|2021-06-08 10:13:10|4228.99|4228.39|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|35
1623147200000|2021-06-08 10:13:20|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|12
1623147210000|2021-06-08 10:13:30|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|66
1623147220000|2021-06-08 10:13:40|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|35
1623147240000|2021-06-08 10:14:00|4228.74|4228.14|4228.24|4227.64|4228.86|4228.26|4228.24|4227.64|146
1623147250000|2021-06-08 10:14:10|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|45
1623147260000|2021-06-08 10:14:20|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|57
1623147270000|2021-06-08 10:14:30|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|13
1623147280000|2021-06-08 10:14:40|4228.11|4227.51|4227.74|4227.14|4228.24|4227.64|4227.49|4226.89|128
1623147290000|2021-06-08 10:14:50|4227.49|4226.89|4227.74|4227.14|4227.74|4227.14|4227.49|4226.89|109
1623147300000|2021-06-08 10:15:00|4227.61|4227.01|4226.49|4225.89|4227.61|4227.01|4226.49|4225.89|162
1623147310000|2021-06-08 10:15:10|4226.36|4225.76|4225.49|4224.89|4226.36|4225.76|4225.24|4224.64|596
1623147320000|2021-06-08 10:15:20|4225.24|4224.64|4224.74|4224.14|4225.24|4224.64|4224.49|4223.89|401
1623147330000|2021-06-08 10:15:30|4224.99|4224.39|4224.36|4223.76|4224.99|4224.39|4224.24|4223.64|366
1623147340000|2021-06-08 10:15:40|4224.49|4223.89|4224.49|4223.89|4224.99|4224.39|4224.49|4223.89|251
1623147350000|2021-06-08 10:15:50|4224.24|4223.64|4222.74|4222.14|4224.24|4223.64|4221.99|4221.39|853
1623147360000|2021-06-08 10:16:00|4222.61|4222.01|4221.24|4220.64|4222.74|4222.14|4220.74|4220.14|696
1623147370000|2021-06-08 10:16:10|4220.74|4220.14|4220.24|4219.64|4221.24|4220.64|4219.99|4219.39|784
1623147380000|2021-06-08 10:16:20|4219.99|4219.39|4220.24|4219.64|4220.24|4219.64|4218.99|4218.39|761
1623147390000|2021-06-08 10:16:30|4220.74|4220.14|4221.74|4221.14|4221.74|4221.14|4220.49|4219.89|848
1623147400000|2021-06-08 10:16:40|4221.99|4221.39|4221.74|4221.14|4221.99|4221.39|4221.36|4220.76|323
1623147410000|2021-06-08 10:16:50|4221.99|4221.39|4222.24|4221.64|4222.74|4222.14|4221.74|4221.14|126
1623147420000|2021-06-08 10:17:00|4222.49|4221.89|4221.49|4220.89|4222.74|4222.14|4221.49|4220.89|294
1623147430000|2021-06-08 10:17:10|4221.24|4220.64|4220.24|4219.64|4221.24|4220.64|4220.24|4219.64|421
1623147440000|2021-06-08 10:17:20|4220.49|4219.89|4220.49|4219.89|4220.74|4220.14|4219.99|4219.39|259
1623147450000|2021-06-08 10:17:30|4220.61|4220.01|4220.99|4220.39|4220.99|4220.39|4220.49|4219.89|236
1623147460000|2021-06-08 10:17:40|4221.11|4220.51|4219.99|4219.39|4221.11|4220.51|4219.74|4219.14|378
1623147470000|2021-06-08 10:17:50|4219.86|4219.26|4220.24|4219.64|4220.49|4219.89|4219.86|4219.26|170
1623147480000|2021-06-08 10:18:00|4220.49|4219.89|4220.36|4219.76|4220.61|4220.01|4220.24|4219.64|369
1623147490000|2021-06-08 10:18:10|4220.24|4219.64|4220.99|4220.39|4220.99|4220.39|4219.99|4219.39|166
1623147500000|2021-06-08 10:18:20|4220.86|4220.26|4220.99|4220.39|4221.36|4220.76|4220.74|4220.14|150
1623147510000|2021-06-08 10:18:30|4221.24|4220.64|4221.24|4220.64|4221.49|4220.89|4220.99|4220.39|424
1623147520000|2021-06-08 10:18:40|4221.11|4220.51|4220.99|4220.39|4221.49|4220.89|4220.74|4220.14|145
1623147530000|2021-06-08 10:18:50|4221.24|4220.64|4220.24|4219.64|4221.24|4220.64|4220.24|4219.64|363
1623147540000|2021-06-08 10:19:00|4220.49|4219.89|4220.74|4220.14|4221.24|4220.64|4220.49|4219.89|361
1623147550000|2021-06-08 10:19:10|4220.86|4220.26|4220.49|4219.89|4220.86|4220.26|4220.24|4219.64|109
1623147560000|2021-06-08 10:19:20|4220.24|4219.64|4219.24|4218.64|4220.49|4219.89|4218.99|4218.39|406
1623147570000|2021-06-08 10:19:30|4218.99|4218.39|4219.24|4218.64|4219.24|4218.64|4218.99|4218.39|344
1623147580000|2021-06-08 10:19:40|4218.99|4218.39|4218.99|4218.39|4218.99|4218.39|4218.36|4217.76|264
1623147590000|2021-06-08 10:19:50|4218.74|4218.14|4218.24|4217.64|4218.74|4218.14|4218.11|4217.51|282
1623147600000|2021-06-08 10:20:00|4218.49|4217.89|4217.49|4216.89|4218.49|4217.89|4217.24|4216.64|687
1623147610000|2021-06-08 10:20:10|4217.36|4216.76|4217.74|4217.14|4217.99|4217.39|4217.24|4216.64|202
1623147620000|2021-06-08 10:20:20|4217.99|4217.39|4217.74|4217.14|4218.24|4217.64|4217.74|4217.14|222
1623147630000|2021-06-08 10:20:30|4217.86|4217.26|4218.49|4217.89|4218.49|4217.89|4217.86|4217.26|345
1623147640000|2021-06-08 10:20:40|4218.74|4218.14|4218.49|4217.89|4218.74|4218.14|4218.24|4217.64|131
1623147650000|2021-06-08 10:20:50|||||||||23
1623147660000|2021-06-08 10:21:00|4218.61|4218.01|4219.49|4218.89|4219.49|4218.89|4218.61|4218.01|170
1623147670000|2021-06-08 10:21:10|4219.24|4218.64|4219.49|4218.89|4219.74|4219.14|4219.24|4218.64|179
1623147680000|2021-06-08 10:21:20|4219.61|4219.01|4219.74|4219.14|4219.74|4219.14|4219.49|4218.89|35
1623147690000|2021-06-08 10:21:30|4219.86|4219.26|4219.49|4218.89|4220.49|4219.89|4219.49|4218.89|294
1623147700000|2021-06-08 10:21:40|4219.74|4219.14|4219.74|4219.14|4219.74|4219.14|4219.49|4218.89|127
1623147710000|2021-06-08 10:21:50|4219.86|4219.26|4220.49|4219.89|4220.49|4219.89|4219.86|4219.26|198
1623147720000|2021-06-08 10:22:00|4220.24|4219.64|4219.99|4219.39|4220.24|4219.64|4219.49|4218.89|302
1623147730000|2021-06-08 10:22:10|4219.86|4219.26|4220.24|4219.64|4220.24|4219.64|4219.74|4219.14|88
1623147740000|2021-06-08 10:22:20|4220.49|4219.89|4220.49|4219.89|4220.61|4220.01|4220.49|4219.89|85
1623147750000|2021-06-08 10:22:30|4220.24|4219.64|4220.11|4219.51|4220.36|4219.76|4219.99|4219.39|98
1623147760000|2021-06-08 10:22:40|4219.99|4219.39|4219.99|4219.39|4220.11|4219.51|4219.99|4219.39|46
1623147770000|2021-06-08 10:22:50|4220.11|4219.51|4219.99|4219.39|4220.11|4219.51|4219.86|4219.26|88
1623147780000|2021-06-08 10:23:00|4219.86|4219.26|4219.74|4219.14|4219.99|4219.39|4219.49|4218.89|199
1623147790000|2021-06-08 10:23:10|4219.86|4219.26|4219.74|4219.14|4219.86|4219.26|4219.74|4219.14|48
1623147800000|2021-06-08 10:23:20|||||||||59
1623147810000|2021-06-08 10:23:30|4219.86|4219.26|4220.24|4219.64|4220.24|4219.64|4219.74|4219.14|66
1623147820000|2021-06-08 10:23:40|4220.36|4219.76|4220.49|4219.89|4220.61|4220.01|4220.24|4219.64|119
1623147830000|2021-06-08 10:23:50|4220.24|4219.64|4220.24|4219.64|4220.24|4219.64|4220.24|4219.64|25
1623147840000|2021-06-08 10:24:00|4220.36|4219.76|4219.99|4219.39|4220.49|4219.89|4219.49|4218.89|260
1623147850000|2021-06-08 10:24:10|4219.74|4219.14|4219.99|4219.39|4219.99|4219.39|4219.74|4219.14|54
1623147860000|2021-06-08 10:24:20|4219.74|4219.14|4219.99|4219.39|4220.24|4219.64|4219.74|4219.14|89
1623147870000|2021-06-08 10:24:30|4219.86|4219.26|4219.24|4218.64|4219.86|4219.26|4219.24|4218.64|50
1623147880000|2021-06-08 10:24:40|4218.99|4218.39|4218.99|4218.39|4219.24|4218.64|4218.99|4218.39|76
1623147890000|2021-06-08 10:24:50|4218.74|4218.14|4218.74|4218.14|4218.99|4218.39|4218.74|4218.14|117
1623147900000|2021-06-08 10:25:00|4218.49|4217.89|4218.49|4217.89|4218.49|4217.89|4218.24|4217.64|56
1623147910000|2021-06-08 10:25:10|4218.36|4217.76|4218.24|4217.64|4218.61|4218.01|4217.99|4217.39|142
1623147920000|2021-06-08 10:25:20|4218.49|4217.89|4218.24|4217.64|4218.49|4217.89|4218.24|4217.64|90
1623147930000|2021-06-08 10:25:30|4217.99|4217.39|4217.24|4216.64|4217.99|4217.39|4216.99|4216.39|309
1623147940000|2021-06-08 10:25:40|4217.49|4216.89|4217.74|4217.14|4217.74|4217.14|4217.24|4216.64|493
1623147950000|2021-06-08 10:25:50|4217.24|4216.64|4217.24|4216.64|4217.74|4217.14|4217.24|4216.64|233
1623147960000|2021-06-08 10:26:00|4217.86|4217.26|4218.49|4217.89|4218.49|4217.89|4217.74|4217.14|411
1623147970000|2021-06-08 10:26:10|4218.74|4218.14|4218.49|4217.89|4219.61|4219.01|4218.49|4217.89|582
1623147980000|2021-06-08 10:26:20|4218.74|4218.14|4218.99|4218.39|4218.99|4218.39|4218.74|4218.14|295
1623147990000|2021-06-08 10:26:30|4219.24|4218.64|4219.49|4218.89|4219.49|4218.89|4219.24|4218.64|211
1623148000000|2021-06-08 10:26:40|4219.74|4219.14|4219.24|4218.64|4219.74|4219.14|4219.24|4218.64|76
1623148010000|2021-06-08 10:26:50|4219.36|4218.76|4218.24|4217.64|4219.36|4218.76|4218.24|4217.64|564
1623148020000|2021-06-08 10:27:00|4218.11|4217.51|4218.24|4217.64|4219.24|4218.64|4217.99|4217.39|402
1623148030000|2021-06-08 10:27:10|4218.11|4217.51|4218.24|4217.64|4218.36|4217.76|4217.99|4217.39|53
1623148040000|2021-06-08 10:27:20|4218.36|4217.76|4217.49|4216.89|4218.49|4217.89|4217.49|4216.89|211
1623148050000|2021-06-08 10:27:30|4217.61|4217.01|4217.24|4216.64|4217.74|4217.14|4217.24|4216.64|82
1623148060000|2021-06-08 10:27:40|4217.11|4216.51|4217.24|4216.64|4217.24|4216.64|4216.99|4216.39|263
1623148070000|2021-06-08 10:27:50|4216.99|4216.39|4217.49|4216.89|4217.74|4217.14|4216.99|4216.39|229
1623148080000|2021-06-08 10:28:00|4217.74|4217.14|4217.99|4217.39|4217.99|4217.39|4217.49|4216.89|170
1623148090000|2021-06-08 10:28:10|4217.74|4217.14|4217.49|4216.89|4217.74|4217.14|4217.49|4216.89|71
1623148100000|2021-06-08 10:28:20|4217.24|4216.64|4216.49|4215.89|4217.24|4216.64|4216.49|4215.89|311
1623148110000|2021-06-08 10:28:30|4216.24|4215.64|4215.99|4215.39|4216.74|4216.14|4215.99|4215.39|529
1623148120000|2021-06-08 10:28:40|4214.74|4214.14|4215.24|4214.64|4215.49|4214.89|4214.49|4213.89|1201
1623148130000|2021-06-08 10:28:50|4215.36|4214.76|4215.74|4215.14|4215.74|4215.14|4214.74|4214.14|307
1623148140000|2021-06-08 10:29:00|4215.61|4215.01|4215.99|4215.39|4215.99|4215.39|4215.49|4214.89|259
1623148150000|2021-06-08 10:29:10|4216.24|4215.64|4216.61|4216.01|4216.61|4216.01|4215.99|4215.39|183
1623148160000|2021-06-08 10:29:20|4216.49|4215.89|4216.74|4216.14|4216.74|4216.14|4216.49|4215.89|180
1623148170000|2021-06-08 10:29:30|4216.99|4216.39|4216.99|4216.39|4217.49|4216.89|4216.74|4216.14|433
1623148180000|2021-06-08 10:29:40|4217.24|4216.64|4217.49|4216.89|4217.49|4216.89|4217.24|4216.64|89
1623148190000|2021-06-08 10:29:50|4217.61|4217.01|4217.49|4216.89|4217.74|4217.14|4217.49|4216.89|145
1623148200000|2021-06-08 10:30:00|4217.24|4216.64|4216.49|4215.89|4217.24|4216.64|4216.11|4215.51|398
1623148210000|2021-06-08 10:30:10|4216.36|4215.76|4215.49|4214.89|4216.49|4215.89|4215.24|4214.64|267
1623148220000|2021-06-08 10:30:20|4215.74|4215.14|4215.49|4214.89|4215.99|4215.39|4215.49|4214.89|204
1623148230000|2021-06-08 10:30:30|4215.61|4215.01|4215.49|4214.89|4215.74|4215.14|4215.49|4214.89|109
1623148240000|2021-06-08 10:30:40|4215.74|4215.14|4216.74|4216.14|4216.74|4216.14|4215.61|4215.01|137
1623148250000|2021-06-08 10:30:50|4216.49|4215.89|4216.74|4216.14|4216.74|4216.14|4216.49|4215.89|65
1623148260000|2021-06-08 10:31:00|4216.86|4216.26|4215.24|4214.64|4217.24|4216.64|4215.24|4214.64|514
1623148270000|2021-06-08 10:31:10|4215.36|4214.76|4216.11|4215.51|4216.24|4215.64|4215.36|4214.76|135
1623148280000|2021-06-08 10:31:20|4216.24|4215.64|4216.61|4216.01|4216.74|4216.14|4216.11|4215.51|126
1623148290000|2021-06-08 10:31:30|4216.49|4215.89|4215.99|4215.39|4216.74|4216.14|4215.99|4215.39|197
1623148300000|2021-06-08 10:31:40|4215.74|4215.14|4215.49|4214.89|4215.74|4215.14|4215.24|4214.64|503
1623148310000|2021-06-08 10:31:50|4215.61|4215.01|4215.74|4215.14|4215.74|4215.14|4215.49|4214.89|80
1623148320000|2021-06-08 10:32:00|4215.61|4215.01|4215.74|4215.14|4216.24|4215.64|4215.61|4215.01|161
1623148330000|2021-06-08 10:32:10|4215.61|4215.01|4216.24|4215.64|4216.36|4215.76|4215.61|4215.01|87
1623148340000|2021-06-08 10:32:20|4216.36|4215.76|4215.99|4215.39|4216.49|4215.89|4215.86|4215.26|267
1623148350000|2021-06-08 10:32:30|4216.11|4215.51|4215.24|4214.64|4216.11|4215.51|4215.24|4214.64|131
1623148360000|2021-06-08 10:32:40|4214.74|4214.14|4214.49|4213.89|4214.74|4214.14|4214.49|4213.89|293
1623148370000|2021-06-08 10:32:50|4214.74|4214.14|4214.74|4214.14|4214.99|4214.39|4214.61|4214.01|124
1623148380000|2021-06-08 10:33:00|4214.86|4214.26|4215.49|4214.89|4215.49|4214.89|4214.86|4214.26|118
1623148390000|2021-06-08 10:33:10|4215.61|4215.01|4215.86|4215.26|4216.24|4215.64|4215.49|4214.89|179
1623148400000|2021-06-08 10:33:20|4215.99|4215.39|4215.24|4214.64|4215.99|4215.39|4215.24|4214.64|84
1623148410000|2021-06-08 10:33:30|4215.36|4214.76|4215.49|4214.89|4215.49|4214.89|4215.24|4214.64|34
1623148420000|2021-06-08 10:33:40|4215.61|4215.01|4216.24|4215.64|4216.24|4215.64|4215.49|4214.89|101
1623148430000|2021-06-08 10:33:50|4216.36|4215.76|4217.24|4216.64|4217.24|4216.64|4216.24|4215.64|179
1623148440000|2021-06-08 10:34:00|4217.49|4216.89|4217.49|4216.89|4217.49|4216.89|4217.24|4216.64|200
1623148450000|2021-06-08 10:34:10|4217.74|4217.14|4217.49|4216.89|4217.74|4217.14|4217.24|4216.64|198
1623148460000|2021-06-08 10:34:20|4217.74|4217.14|4218.49|4217.89|4218.99|4218.39|4217.74|4217.14|544
1623148470000|2021-06-08 10:34:30|4218.74|4218.14|4218.74|4218.14|4218.99|4218.39|4218.74|4218.14|213
1623148480000|2021-06-08 10:34:40|4218.86|4218.26|4219.49|4218.89|4219.74|4219.14|4218.86|4218.26|310
1623148490000|2021-06-08 10:34:50|4219.36|4218.76|4219.24|4218.64|4219.49|4218.89|4219.24|4218.64|107
1623148500000|2021-06-08 10:35:00|4218.99|4218.39|4219.24|4218.64|4219.36|4218.76|4218.86|4218.26|174
1623148510000|2021-06-08 10:35:10|4219.36|4218.76|4219.74|4219.14|4219.74|4219.14|4219.36|4218.76|132
1623148520000|2021-06-08 10:35:20|4219.49|4218.89|4220.49|4219.89|4220.74|4220.14|4219.49|4218.89|610
1623148530000|2021-06-08 10:35:30|4220.74|4220.14|4221.24|4220.64|4221.49|4220.89|4220.61|4220.01|546
1623148540000|2021-06-08 10:35:40|4220.99|4220.39|4221.24|4220.64|4221.24|4220.64|4220.74|4220.14|219
1623148550000|2021-06-08 10:35:50|4221.49|4220.89|4221.99|4221.39|4221.99|4221.39|4221.49|4220.89|297
1623148560000|2021-06-08 10:36:00|4221.86|4221.26|4222.24|4221.64|4222.49|4221.89|4221.74|4221.14|276
1623148570000|2021-06-08 10:36:10|4222.74|4222.14|4222.49|4221.89|4222.74|4222.14|4222.49|4221.89|241
1623148580000|2021-06-08 10:36:20|4222.24|4221.64|4221.74|4221.14|4222.49|4221.89|4221.49|4220.89|213
1623148590000|2021-06-08 10:36:30|4221.61|4221.01|4221.74|4221.14|4221.99|4221.39|4221.61|4221.01|193
1623148600000|2021-06-08 10:36:40|4221.86|4221.26|4221.99|4221.39|4221.99|4221.39|4221.86|4221.26|60
1623148610000|2021-06-08 10:36:50|4222.11|4221.51|4223.49|4222.89|4223.49|4222.89|4222.11|4221.51|881
1623148620000|2021-06-08 10:37:00|4223.24|4222.64|4222.74|4222.14|4223.24|4222.64|4222.49|4221.89|172
1623148630000|2021-06-08 10:37:10|4222.86|4222.26|4223.99|4223.39|4224.24|4223.64|4222.86|4222.26|500
1623148640000|2021-06-08 10:37:20|4224.24|4223.64|4223.99|4223.39|4224.24|4223.64|4223.74|4223.14|141
1623148650000|2021-06-08 10:37:30|4223.74|4223.14|4224.74|4224.14|4224.74|4224.14|4223.74|4223.14|292
1623148660000|2021-06-08 10:37:40|4224.61|4224.01|4224.99|4224.39|4224.99|4224.39|4224.36|4223.76|175
1623148670000|2021-06-08 10:37:50|4225.24|4224.64|4224.24|4223.64|4225.24|4224.64|4224.24|4223.64|278
1623148680000|2021-06-08 10:38:00|4224.49|4223.89|4223.74|4223.14|4224.49|4223.89|4223.74|4223.14|125
1623148690000|2021-06-08 10:38:10|4223.49|4222.89|4224.24|4223.64|4224.49|4223.89|4223.49|4222.89|119
1623148700000|2021-06-08 10:38:20|4224.11|4223.51|4223.99|4223.39|4224.11|4223.51|4223.49|4222.89|215
1623148710000|2021-06-08 10:38:30|4223.86|4223.26|4223.74|4223.14|4223.99|4223.39|4223.74|4223.14|119
1623148720000|2021-06-08 10:38:40|4223.49|4222.89|4223.99|4223.39|4223.99|4223.39|4223.49|4222.89|76
1623148730000|2021-06-08 10:38:50|4223.86|4223.26|4223.99|4223.39|4223.99|4223.39|4223.74|4223.14|42
1623148740000|2021-06-08 10:39:00|4224.49|4223.89|4224.49|4223.89|4224.49|4223.89|4224.24|4223.64|439
1623148750000|2021-06-08 10:39:10|4225.74|4225.14|4225.99|4225.39|4225.99|4225.39|4225.74|4225.14|608
1623148760000|2021-06-08 10:39:20|4226.24|4225.64|4226.49|4225.89|4226.49|4225.89|4225.99|4225.39|189
1623148770000|2021-06-08 10:39:30|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.24|4225.64|440
1623148780000|2021-06-08 10:39:40|4226.86|4226.26|4228.74|4228.14|4228.74|4228.14|4226.74|4226.14|1254
1623148790000|2021-06-08 10:39:50|4228.49|4227.89|4227.74|4227.14|4228.74|4228.14|4227.36|4226.76|485
1623148800000|2021-06-08 10:40:00|4227.61|4227.01|4227.74|4227.14|4228.24|4227.64|4227.49|4226.89|255
1623148810000|2021-06-08 10:40:10|4227.49|4226.89|4227.99|4227.39|4227.99|4227.39|4227.24|4226.64|191
1623148820000|2021-06-08 10:40:20|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.74|4227.14|98
1623148830000|2021-06-08 10:40:30|4227.49|4226.89|4226.99|4226.39|4227.49|4226.89|4226.99|4226.39|79
1623148840000|2021-06-08 10:40:40|4226.86|4226.26|4226.99|4226.39|4227.49|4226.89|4226.86|4226.26|227
1623148850000|2021-06-08 10:40:50|4226.74|4226.14|4226.99|4226.39|4227.24|4226.64|4226.74|4226.14|511
1623148860000|2021-06-08 10:41:00|4227.24|4226.64|4226.99|4226.39|4227.24|4226.64|4226.74|4226.14|66
1623148870000|2021-06-08 10:41:10|4227.11|4226.51|4226.24|4225.64|4227.24|4226.64|4226.24|4225.64|151
1623148880000|2021-06-08 10:41:20|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4225.86|4225.26|231
1623148890000|2021-06-08 10:41:30|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|150
1623148900000|2021-06-08 10:41:40|4226.24|4225.64|4226.11|4225.51|4226.24|4225.64|4225.99|4225.39|70
1623148910000|2021-06-08 10:41:50|4225.99|4225.39|4225.99|4225.39|4225.99|4225.39|4225.86|4225.26|29
1623148920000|2021-06-08 10:42:00|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|59
1623148930000|2021-06-08 10:42:10|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|36
1623148940000|2021-06-08 10:42:20|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4226.11|4225.51|47
1623148950000|2021-06-08 10:42:30|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|80
1623148960000|2021-06-08 10:42:40|4226.11|4225.51|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|51
1623148970000|2021-06-08 10:42:50|||||||||9
1623148980000|2021-06-08 10:43:00|4226.24|4225.64|4225.99|4225.39|4226.24|4225.64|4225.99|4225.39|107
1623148990000|2021-06-08 10:43:10|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.86|4225.26|86
1623149000000|2021-06-08 10:43:20|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|180
1623149010000|2021-06-08 10:43:30|||||||||8
1623149020000|2021-06-08 10:43:40|4225.86|4225.26|4225.99|4225.39|4225.99|4225.39|4225.86|4225.26|21
1623149030000|2021-06-08 10:43:50|4226.11|4225.51|4225.99|4225.39|4226.11|4225.51|4225.99|4225.39|48
1623149040000|2021-06-08 10:44:00|4226.11|4225.51|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|62
1623149050000|2021-06-08 10:44:10|4226.36|4225.76|4225.99|4225.39|4226.49|4225.89|4225.99|4225.39|147
1623149060000|2021-06-08 10:44:20|4225.74|4225.14|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|143
1623149070000|2021-06-08 10:44:30|4225.61|4225.01|4225.74|4225.14|4225.74|4225.14|4225.49|4224.89|141
1623149080000|2021-06-08 10:44:40|4225.61|4225.01|4225.49|4224.89|4225.74|4225.14|4225.49|4224.89|162
1623149090000|2021-06-08 10:44:50|4225.36|4224.76|4225.49|4224.89|4225.49|4224.89|4225.36|4224.76|12
1623149100000|2021-06-08 10:45:00|4226.24|4225.64|4226.24|4225.64|4226.24|4225.64|4225.99|4225.39|550
1623149110000|2021-06-08 10:45:10|4226.49|4225.89|4226.99|4226.39|4226.99|4226.39|4226.24|4225.64|315
1623149120000|2021-06-08 10:45:20|4227.11|4226.51|4227.49|4226.89|4227.74|4227.14|4227.11|4226.51|341
1623149130000|2021-06-08 10:45:30|4226.99|4226.39|4227.74|4227.14|4227.74|4227.14|4226.99|4226.39|182
1623149140000|2021-06-08 10:45:40|4227.49|4226.89|4227.24|4226.64|4227.99|4227.39|4226.74|4226.14|434
1623149150000|2021-06-08 10:45:50|4227.49|4226.89|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|53
1623149160000|2021-06-08 10:46:00|4226.99|4226.39|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|52
1623149170000|2021-06-08 10:46:10|4227.11|4226.51|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|157
1623149180000|2021-06-08 10:46:20|4226.86|4226.26|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|13
1623149190000|2021-06-08 10:46:30|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.49|4225.89|69
1623149200000|2021-06-08 10:46:40|4227.11|4226.51|4227.49|4226.89|4227.49|4226.89|4227.11|4226.51|47
1623149210000|2021-06-08 10:46:50|4227.24|4226.64|4227.24|4226.64|4227.49|4226.89|4227.11|4226.51|134
1623149220000|2021-06-08 10:47:00|4227.36|4226.76|4227.24|4226.64|4227.49|4226.89|4227.24|4226.64|55
1623149230000|2021-06-08 10:47:10|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|20
1623149240000|2021-06-08 10:47:20|4227.11|4226.51|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|110
1623149250000|2021-06-08 10:47:30|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.49|4225.89|158
1623149260000|2021-06-08 10:47:40|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|34
1623149270000|2021-06-08 10:47:50|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|4227.24|4226.64|70
1623149280000|2021-06-08 10:48:00|4227.11|4226.51|4227.24|4226.64|4227.49|4226.89|4226.99|4226.39|98
1623149290000|2021-06-08 10:48:10|4227.11|4226.51|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|37
1623149300000|2021-06-08 10:48:20|4226.74|4226.14|4226.99|4226.39|4226.99|4226.39|4226.74|4226.14|30
1623149310000|2021-06-08 10:48:30|4227.24|4226.64|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|38
1623149320000|2021-06-08 10:48:40|4227.11|4226.51|4226.74|4226.14|4227.24|4226.64|4226.74|4226.14|66
1623149330000|2021-06-08 10:48:50|4226.99|4226.39|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|54
1623149340000|2021-06-08 10:49:00|4226.86|4226.26|4227.24|4226.64|4227.24|4226.64|4226.86|4226.26|85
1623149350000|2021-06-08 10:49:10|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4226.99|4226.39|13
1623149360000|2021-06-08 10:49:20|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|7
1623149380000|2021-06-08 10:49:40|4227.11|4226.51|4227.24|4226.64|4227.24|4226.64|4227.11|4226.51|13
1623149390000|2021-06-08 10:49:50|4227.49|4226.89|4227.99|4227.39|4227.99|4227.39|4227.49|4226.89|112
1623149400000|2021-06-08 10:50:00|4228.11|4227.51|4228.24|4227.64|4228.49|4227.89|4228.11|4227.51|152
1623149410000|2021-06-08 10:50:10|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|39
1623149420000|2021-06-08 10:50:20|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|25
1623149430000|2021-06-08 10:50:30|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|33
1623149440000|2021-06-08 10:50:40|||||||||27
1623149450000|2021-06-08 10:50:50|4228.36|4227.76|4228.24|4227.64|4228.49|4227.89|4228.24|4227.64|33
1623149460000|2021-06-08 10:51:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|80
1623149470000|2021-06-08 10:51:10|||||||||12
1623149480000|2021-06-08 10:51:20|||||||||40
1623149490000|2021-06-08 10:51:30|4228.36|4227.76|4228.24|4227.64|4228.36|4227.76|4228.24|4227.64|46
1623149500000|2021-06-08 10:51:40|||||||||3
1623149510000|2021-06-08 10:51:50|||||||||4
1623149520000|2021-06-08 10:52:00|4228.11|4227.51|4227.99|4227.39|4228.11|4227.51|4227.99|4227.39|28
1623149530000|2021-06-08 10:52:10|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|51
1623149540000|2021-06-08 10:52:20|4227.74|4227.14|4227.99|4227.39|4227.99|4227.39|4227.74|4227.14|54
1623149550000|2021-06-08 10:52:30|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|15
1623149560000|2021-06-08 10:52:40|||||||||144
1623149570000|2021-06-08 10:52:50|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|46
1623149580000|2021-06-08 10:53:00|4227.86|4227.26|4227.74|4227.14|4227.86|4227.26|4227.74|4227.14|21
1623149590000|2021-06-08 10:53:10|||||||||67
1623149600000|2021-06-08 10:53:20|4227.99|4227.39|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|130
1623149610000|2021-06-08 10:53:30|4228.24|4227.64|4228.11|4227.51|4228.24|4227.64|4228.11|4227.51|49
1623149620000|2021-06-08 10:53:40|4228.24|4227.64|4227.74|4227.14|4228.24|4227.64|4227.74|4227.14|28
1623149630000|2021-06-08 10:53:50|||||||||17
1623149640000|2021-06-08 10:54:00|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|100
1623149650000|2021-06-08 10:54:10|4228.11|4227.51|4227.99|4227.39|4228.24|4227.64|4227.99|4227.39|72
1623149660000|2021-06-08 10:54:20|||||||||1
1623149670000|2021-06-08 10:54:30|4227.86|4227.26|4227.86|4227.26|4227.99|4227.39|4227.74|4227.14|70
1623149680000|2021-06-08 10:54:40|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|15
1623149690000|2021-06-08 10:54:50|4227.86|4227.26|4227.99|4227.39|4227.99|4227.39|4227.86|4227.26|23
1623149700000|2021-06-08 10:55:00|4228.24|4227.64|4228.24|4227.64|4228.49|4227.89|4228.11|4227.51|76
1623149710000|2021-06-08 10:55:10|4227.99|4227.39|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|9
1623149720000|2021-06-08 10:55:20|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.24|4227.64|95
1623149730000|2021-06-08 10:55:30|||||||||20
1623149740000|2021-06-08 10:55:40|4228.74|4228.14|4228.74|4228.14|4228.86|4228.26|4228.74|4228.14|114
1623149750000|2021-06-08 10:55:50|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|140
1623149760000|2021-06-08 10:56:00|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|64
1623149770000|2021-06-08 10:56:10|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|142
1623149780000|2021-06-08 10:56:20|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|72
1623149790000|2021-06-08 10:56:30|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|91
1623149800000|2021-06-08 10:56:40|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|107
1623149810000|2021-06-08 10:56:50|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|12
1623149820000|2021-06-08 10:57:00|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|56
1623149830000|2021-06-08 10:57:10|4229.11|4228.51|4228.99|4228.39|4229.11|4228.51|4228.99|4228.39|78
1623149840000|2021-06-08 10:57:20|||||||||3
1623149850000|2021-06-08 10:57:30|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.74|4228.14|56
1623149860000|2021-06-08 10:57:40|||||||||1
1623149870000|2021-06-08 10:57:50|||||||||8
1623149880000|2021-06-08 10:58:00|4229.11|4228.51|4229.24|4228.64|4229.49|4228.89|4229.11|4228.51|82
1623149890000|2021-06-08 10:58:10|||||||||3
1623149900000|2021-06-08 10:58:20|4229.11|4228.51|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|104
1623149910000|2021-06-08 10:58:30|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|35
1623149920000|2021-06-08 10:58:40|4229.49|4228.89|4229.99|4229.39|4229.99|4229.39|4229.36|4228.76|145
1623149930000|2021-06-08 10:58:50|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.74|4229.14|131
1623149940000|2021-06-08 10:59:00|||||||||41
1623149950000|2021-06-08 10:59:10|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4229.49|4228.89|59
1623149960000|2021-06-08 10:59:20|4229.61|4229.01|4229.49|4228.89|4229.74|4229.14|4229.49|4228.89|45
1623149970000|2021-06-08 10:59:30|4229.24|4228.64|4228.99|4228.39|4229.24|4228.64|4228.99|4228.39|37
1623149980000|2021-06-08 10:59:40|4229.24|4228.64|4229.11|4228.51|4229.24|4228.64|4229.11|4228.51|21
1623149990000|2021-06-08 10:59:50|4228.99|4228.39|4229.24|4228.64|4229.24|4228.64|4228.99|4228.39|16
1623150000000|2021-06-08 11:00:00|4228.99|4228.39|4229.86|4229.26|4229.99|4229.39|4228.99|4228.39|261
1623150010000|2021-06-08 11:00:10|4229.99|4229.39|4229.49|4228.89|4229.99|4229.39|4229.49|4228.89|99
1623150020000|2021-06-08 11:00:20|4229.24|4228.64|4229.49|4228.89|4229.74|4229.14|4229.24|4228.64|104
1623150030000|2021-06-08 11:00:30|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|51
1623150040000|2021-06-08 11:00:40|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|50
1623150050000|2021-06-08 11:00:50|4228.74|4228.14|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|101
1623150060000|2021-06-08 11:01:00|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|4228.49|4227.89|75
1623150070000|2021-06-08 11:01:10|4228.24|4227.64|4228.24|4227.64|4228.24|4227.64|4227.99|4227.39|256
1623150080000|2021-06-08 11:01:20|||||||||109
1623150090000|2021-06-08 11:01:30|4228.49|4227.89|4228.74|4228.14|4228.74|4228.14|4228.36|4227.76|130
1623150100000|2021-06-08 11:01:40|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|25
1623150110000|2021-06-08 11:01:50|||||||||27
1623150120000|2021-06-08 11:02:00|4228.86|4228.26|4228.74|4228.14|4228.86|4228.26|4228.49|4227.89|69
1623150140000|2021-06-08 11:02:20|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|75
1623150150000|2021-06-08 11:02:30|||||||||3
1623150160000|2021-06-08 11:02:40|4229.11|4228.51|4228.74|4228.14|4229.11|4228.51|4228.74|4228.14|61
1623150170000|2021-06-08 11:02:50|4228.61|4228.01|4228.74|4228.14|4228.74|4228.14|4228.61|4228.01|24
1623150180000|2021-06-08 11:03:00|4228.61|4228.01|4228.49|4227.89|4228.61|4228.01|4228.24|4227.64|24
1623150190000|2021-06-08 11:03:10|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|4228.74|4228.14|27
1623150200000|2021-06-08 11:03:20|4228.86|4228.26|4228.99|4228.39|4228.99|4228.39|4228.86|4228.26|105
1623150210000|2021-06-08 11:03:30|||||||||27
1623150220000|2021-06-08 11:03:40|||||||||1
1623150230000|2021-06-08 11:03:50|4228.74|4228.14|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|49
1623150240000|2021-06-08 11:04:00|4228.86|4228.26|4228.74|4228.14|4228.99|4228.39|4228.74|4228.14|18
1623150250000|2021-06-08 11:04:10|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|4228.99|4228.39|17
1623150260000|2021-06-08 11:04:20|||||||||7
1623150270000|2021-06-08 11:04:30|||||||||11
1623150280000|2021-06-08 11:04:40|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|4229.24|4228.64|59
1623150290000|2021-06-08 11:04:50|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|48
1623150300000|2021-06-08 11:05:00|4229.74|4229.14|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|75
1623150310000|2021-06-08 11:05:10|||||||||8
1623150320000|2021-06-08 11:05:20|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|87
1623150330000|2021-06-08 11:05:30|4229.74|4229.14|4229.99|4229.39|4229.99|4229.39|4229.74|4229.14|147
1623150340000|2021-06-08 11:05:40|4229.74|4229.14|4229.74|4229.14|4229.99|4229.39|4229.74|4229.14|46
1623150350000|2021-06-08 11:05:50|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|4229.49|4228.89|36
1623150360000|2021-06-08 11:06:00|4229.74|4229.14|4230.24|4229.64|4230.24|4229.64|4229.74|4229.14|272
1623150370000|2021-06-08 11:06:10|||||||||73
1623150380000|2021-06-08 11:06:20|||||||||8
1623150390000|2021-06-08 11:06:30|||||||||5
1623150400000|2021-06-08 11:06:40|4230.36|4229.76|4230.99|4230.39|4230.99|4230.39|4230.36|4229.76|249
1623150410000|2021-06-08 11:06:50|4230.86|4230.26|4230.86|4230.26|4230.99|4230.39|4230.74|4230.14|130
1623150420000|2021-06-08 11:07:00|4230.99|4230.39|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|83
1623150430000|2021-06-08 11:07:10|4230.99|4230.39|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|104
1623150440000|2021-06-08 11:07:20|4230.86|4230.26|4231.49|4230.89|4231.49|4230.89|4230.86|4230.26|355
1623150450000|2021-06-08 11:07:30|4231.24|4230.64|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|151
1623150460000|2021-06-08 11:07:40|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|92
1623150470000|2021-06-08 11:07:50|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|22
1623150480000|2021-06-08 11:08:00|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|22
1623150490000|2021-06-08 11:08:10|4231.11|4230.51|4231.11|4230.51|4231.11|4230.51|4231.11|4230.51|5
1623150500000|2021-06-08 11:08:20|4231.24|4230.64|4230.99|4230.39|4231.24|4230.64|4230.99|4230.39|42
1623150510000|2021-06-08 11:08:30|4230.74|4230.14|4230.99|4230.39|4230.99|4230.39|4230.74|4230.14|47
1623150520000|2021-06-08 11:08:40|4230.86|4230.26|4230.74|4230.14|4230.86|4230.26|4230.74|4230.14|38
1623150530000|2021-06-08 11:08:50|4230.86|4230.26|4230.74|4230.14|4230.99|4230.39|4230.74|4230.14|30
1623150540000|2021-06-08 11:09:00|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|4230.99|4230.39|18
1623150550000|2021-06-08 11:09:10|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|73
1623150570000|2021-06-08 11:09:30|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|61
1623150580000|2021-06-08 11:09:40|4231.74|4231.14|4231.99|4231.39|4232.11|4231.51|4231.74|4231.14|247
1623150590000|2021-06-08 11:09:50|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|58
1623150600000|2021-06-08 11:10:00|4231.61|4231.01|4230.74|4230.14|4231.61|4231.01|4230.74|4230.14|216
1623150610000|2021-06-08 11:10:10|4230.61|4230.01|4230.74|4230.14|4230.74|4230.14|4230.49|4229.89|112
1623150620000|2021-06-08 11:10:20|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|55
1623150630000|2021-06-08 11:10:30|4230.99|4230.39|4231.24|4230.64|4231.24|4230.64|4230.99|4230.39|43
1623150640000|2021-06-08 11:10:40|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|53
1623150650000|2021-06-08 11:10:50|||||||||1
1623150660000|2021-06-08 11:11:00|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|61
1623150670000|2021-06-08 11:11:10|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|144
1623150690000|2021-06-08 11:11:30|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|94
1623150700000|2021-06-08 11:11:40|||||||||2
1623150720000|2021-06-08 11:12:00|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|87
1623150730000|2021-06-08 11:12:10|||||||||131
1623150750000|2021-06-08 11:12:30|||||||||9
1623150760000|2021-06-08 11:12:40|||||||||10
1623150770000|2021-06-08 11:12:50|||||||||379
1623150780000|2021-06-08 11:13:00|||||||||177
1623150790000|2021-06-08 11:13:10|||||||||8
1623150800000|2021-06-08 11:13:20|||||||||50
1623150810000|2021-06-08 11:13:30|||||||||14
1623150820000|2021-06-08 11:13:40|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|136
1623150830000|2021-06-08 11:13:50|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|103
1623150840000|2021-06-08 11:14:00|||||||||12
1623150850000|2021-06-08 11:14:10|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|50
1623150860000|2021-06-08 11:14:20|||||||||1
1623150870000|2021-06-08 11:14:30|4232.11|4231.51|4232.49|4231.89|4232.49|4231.89|4231.99|4231.39|147
1623150880000|2021-06-08 11:14:40|4232.74|4232.14|4232.99|4232.39|4232.99|4232.39|4232.74|4232.14|217
1623150890000|2021-06-08 11:14:50|4233.24|4232.64|4232.86|4232.26|4233.24|4232.64|4232.74|4232.14|232
1623150900000|2021-06-08 11:15:00|4232.99|4232.39|4233.24|4232.64|4233.24|4232.64|4232.99|4232.39|56
1623150910000|2021-06-08 11:15:10|4232.99|4232.39|4232.99|4232.39|4232.99|4232.39|4232.74|4232.14|81
1623150920000|2021-06-08 11:15:20|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|15
1623150930000|2021-06-08 11:15:30|4232.86|4232.26|4232.99|4232.39|4233.11|4232.51|4232.86|4232.26|69
1623150940000|2021-06-08 11:15:40|||||||||2
1623150950000|2021-06-08 11:15:50|4232.86|4232.26|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|142
1623150960000|2021-06-08 11:16:00|4232.49|4231.89|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|105
1623150980000|2021-06-08 11:16:20|4232.61|4232.01|4232.49|4231.89|4232.74|4232.14|4232.49|4231.89|84
1623150990000|2021-06-08 11:16:30|||||||||16
1623151000000|2021-06-08 11:16:40|||||||||9
1623151010000|2021-06-08 11:16:50|4232.36|4231.76|4232.24|4231.64|4232.36|4231.76|4232.24|4231.64|29
1623151020000|2021-06-08 11:17:00|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|108
1623151030000|2021-06-08 11:17:10|||||||||150
1623151040000|2021-06-08 11:17:20|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|341
1623151050000|2021-06-08 11:17:30|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|39
1623151060000|2021-06-08 11:17:40|||||||||2
1623151070000|2021-06-08 11:17:50|||||||||6
1623151080000|2021-06-08 11:18:00|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|329
1623151090000|2021-06-08 11:18:10|||||||||6
1623151100000|2021-06-08 11:18:20|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|155
1623151110000|2021-06-08 11:18:30|||||||||17
1623151120000|2021-06-08 11:18:40|||||||||5
1623151130000|2021-06-08 11:18:50|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|50
1623151140000|2021-06-08 11:19:00|||||||||7
1623151150000|2021-06-08 11:19:10|4231.99|4231.39|4232.24|4231.64|4232.24|4231.64|4231.99|4231.39|77
1623151160000|2021-06-08 11:19:20|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|19
1623151170000|2021-06-08 11:19:30|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|15
1623151180000|2021-06-08 11:19:40|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|27
1623151190000|2021-06-08 11:19:50|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|85
1623151200000|2021-06-08 11:20:00|||||||||12
1623151210000|2021-06-08 11:20:10|||||||||11
1623151220000|2021-06-08 11:20:20|||||||||2
1623151230000|2021-06-08 11:20:30|4232.24|4231.64|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|89
1623151240000|2021-06-08 11:20:40|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.49|4231.89|139
1623151250000|2021-06-08 11:20:50|4232.49|4231.89|4231.99|4231.39|4232.49|4231.89|4231.99|4231.39|115
1623151260000|2021-06-08 11:21:00|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|427
1623151270000|2021-06-08 11:21:10|||||||||1
1623151290000|2021-06-08 11:21:30|||||||||128
1623151310000|2021-06-08 11:21:50|||||||||83
1623151320000|2021-06-08 11:22:00|||||||||5
1623151330000|2021-06-08 11:22:10|||||||||4
1623151340000|2021-06-08 11:22:20|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|35
1623151350000|2021-06-08 11:22:30|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|58
1623151360000|2021-06-08 11:22:40|||||||||50
1623151370000|2021-06-08 11:22:50|4231.86|4231.26|4231.74|4231.14|4231.86|4231.26|4231.74|4231.14|37
1623151380000|2021-06-08 11:23:00|||||||||16
1623151390000|2021-06-08 11:23:10|||||||||4
1623151400000|2021-06-08 11:23:20|||||||||8
1623151410000|2021-06-08 11:23:30|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|53
1623151420000|2021-06-08 11:23:40|||||||||16
1623151430000|2021-06-08 11:23:50|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|33
1623151450000|2021-06-08 11:24:10|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|191
1623151460000|2021-06-08 11:24:20|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|58
1623151470000|2021-06-08 11:24:30|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|34
1623151480000|2021-06-08 11:24:40|4231.74|4231.14|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|38
1623151490000|2021-06-08 11:24:50|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|79
1623151500000|2021-06-08 11:25:00|||||||||2
1623151520000|2021-06-08 11:25:20|4231.86|4231.26|4231.99|4231.39|4231.99|4231.39|4231.86|4231.26|52
1623151530000|2021-06-08 11:25:30|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|46
1623151540000|2021-06-08 11:25:40|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|36
1623151550000|2021-06-08 11:25:50|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|88
1623151560000|2021-06-08 11:26:00|||||||||4
1623151570000|2021-06-08 11:26:10|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|4232.49|4231.89|41
1623151580000|2021-06-08 11:26:20|4232.36|4231.76|4232.49|4231.89|4232.49|4231.89|4232.36|4231.76|97
1623151590000|2021-06-08 11:26:30|||||||||54
1623151600000|2021-06-08 11:26:40|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|33
1623151610000|2021-06-08 11:26:50|||||||||1
1623151620000|2021-06-08 11:27:00|4232.36|4231.76|4231.74|4231.14|4232.49|4231.89|4231.74|4231.14|206
1623151630000|2021-06-08 11:27:10|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|65
1623151640000|2021-06-08 11:27:20|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|133
1623151650000|2021-06-08 11:27:30|4231.99|4231.39|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|31
1623151660000|2021-06-08 11:27:40|||||||||10
1623151670000|2021-06-08 11:27:50|4231.61|4231.01|4231.24|4230.64|4231.61|4231.01|4231.24|4230.64|67
1623151680000|2021-06-08 11:28:00|||||||||12
1623151690000|2021-06-08 11:28:10|4231.36|4230.76|4231.24|4230.64|4231.36|4230.76|4231.24|4230.64|44
1623151700000|2021-06-08 11:28:20|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|46
1623151710000|2021-06-08 11:28:30|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|5
1623151720000|2021-06-08 11:28:40|4231.49|4230.89|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|129
1623151730000|2021-06-08 11:28:50|||||||||5
1623151740000|2021-06-08 11:29:00|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|97
1623151750000|2021-06-08 11:29:10|4231.24|4230.64|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|50
1623151760000|2021-06-08 11:29:20|4231.36|4230.76|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|83
1623151770000|2021-06-08 11:29:30|||||||||61
1623151780000|2021-06-08 11:29:40|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|24
1623151790000|2021-06-08 11:29:50|||||||||3
1623151800000|2021-06-08 11:30:00|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|26
1623151810000|2021-06-08 11:30:10|||||||||27
1623151820000|2021-06-08 11:30:20|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|11
1623151830000|2021-06-08 11:30:30|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|43
1623151840000|2021-06-08 11:30:40|4231.24|4230.64|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|29
1623151850000|2021-06-08 11:30:50|4231.36|4230.76|4231.49|4230.89|4231.49|4230.89|4231.36|4230.76|21
1623151860000|2021-06-08 11:31:00|||||||||1
1623151870000|2021-06-08 11:31:10|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.61|4231.01|24
1623151880000|2021-06-08 11:31:20|||||||||6
1623151890000|2021-06-08 11:31:30|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|25
1623151900000|2021-06-08 11:31:40|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|23
1623151910000|2021-06-08 11:31:50|||||||||4
1623151920000|2021-06-08 11:32:00|||||||||6
1623151930000|2021-06-08 11:32:10|4231.61|4231.01|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|36
1623151950000|2021-06-08 11:32:30|4231.86|4231.26|4231.74|4231.14|4231.99|4231.39|4231.74|4231.14|42
1623151960000|2021-06-08 11:32:40|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|4231.49|4230.89|30
1623151980000|2021-06-08 11:33:00|||||||||3
1623152000000|2021-06-08 11:33:20|||||||||50
1623152010000|2021-06-08 11:33:30|4231.74|4231.14|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|62
1623152020000|2021-06-08 11:33:40|4231.61|4231.01|4231.49|4230.89|4231.61|4231.01|4231.49|4230.89|72
1623152030000|2021-06-08 11:33:50|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|4231.74|4231.14|23
1623152040000|2021-06-08 11:34:00|4231.61|4231.01|4231.49|4230.89|4231.74|4231.14|4231.49|4230.89|21
1623152050000|2021-06-08 11:34:10|4231.24|4230.64|4231.49|4230.89|4231.49|4230.89|4231.24|4230.64|39
1623152060000|2021-06-08 11:34:20|4231.36|4230.76|4231.24|4230.64|4231.49|4230.89|4231.24|4230.64|21
1623152070000|2021-06-08 11:34:30|||||||||1
1623152080000|2021-06-08 11:34:40|4231.11|4230.51|4231.24|4230.64|4231.24|4230.64|4231.11|4230.51|22
1623152090000|2021-06-08 11:34:50|4230.99|4230.39|4230.99|4230.39|4231.11|4230.51|4230.99|4230.39|35
1623152100000|2021-06-08 11:35:00|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|23
1623152110000|2021-06-08 11:35:10|||||||||4
1623152140000|2021-06-08 11:35:40|||||||||1
1623152150000|2021-06-08 11:35:50|||||||||1
1623152160000|2021-06-08 11:36:00|||||||||43
1623152170000|2021-06-08 11:36:10|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|30
1623152180000|2021-06-08 11:36:20|||||||||5
1623152190000|2021-06-08 11:36:30|||||||||11
1623152210000|2021-06-08 11:36:50|||||||||43
1623152220000|2021-06-08 11:37:00|4231.49|4230.89|4231.74|4231.14|4231.74|4231.14|4231.49|4230.89|52
1623152250000|2021-06-08 11:37:30|4231.99|4231.39|4231.99|4231.39|4231.99|4231.39|4231.74|4231.14|60
1623152260000|2021-06-08 11:37:40|4231.86|4231.26|4232.49|4231.89|4232.49|4231.89|4231.86|4231.26|99
1623152270000|2021-06-08 11:37:50|4232.24|4231.64|4232.49|4231.89|4232.49|4231.89|4232.24|4231.64|66
1623152280000|2021-06-08 11:38:00|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|4232.24|4231.64|18
1623152290000|2021-06-08 11:38:10|||||||||21
1623152300000|2021-06-08 11:38:20|||||||||12
1623152310000|2021-06-08 11:38:30|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|15
1623152320000|2021-06-08 11:38:40|||||||||3
1623152330000|2021-06-08 11:38:50|4232.11|4231.51|4231.99|4231.39|4232.11|4231.51|4231.99|4231.39|17
1623152350000|2021-06-08 11:39:10|4232.11|4231.51|4232.24|4231.64|4232.24|4231.64|4232.11|4231.51|16
1623152360000|2021-06-08 11:39:20|4232.36|4231.76|4232.74|4232.14|4232.74|4232.14|4232.36|4231.76|59
1623152370000|2021-06-08 11:39:30|4232.61|4232.01|4232.49|4231.89|4232.61|4232.01|4232.49|4231.89|19
1623152390000|2021-06-08 11:39:50|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|4232.74|4232.14|59
1623152400000|2021-06-08 11:40:00|4232.86|4232.26|4232.74|4232.14|4232.99|4232.39|4232.74|4232.14|49
1623152410000|2021-06-08 11:40:10|||||||||5
1623152420000|2021-06-08 11:40:20|||||||||40
1623152430000|2021-06-08 11:40:30|4232.86|4232.26|4233.11|4232.51|4233.11|4232.51|4232.86|4232.26|34
1623152440000|2021-06-08 11:40:40|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|50
1623152450000|2021-06-08 11:40:50|||||||||1
1623152460000|2021-06-08 11:41:00|||||||||8
1623152470000|2021-06-08 11:41:10|||||||||90
1623152480000|2021-06-08 11:41:20|||||||||5
1623152500000|2021-06-08 11:41:40|||||||||3
1623152510000|2021-06-08 11:41:50|||||||||36
1623152520000|2021-06-08 11:42:00|||||||||1
1623152530000|2021-06-08 11:42:10|4232.99|4232.39|4233.24|4232.64|4233.36|4232.76|4232.99|4232.39|60
1623152540000|2021-06-08 11:42:20|4233.49|4232.89|4234.24|4233.64|4234.24|4233.64|4233.49|4232.89|344
1623152550000|2021-06-08 11:42:30|4233.74|4233.14|4234.49|4233.89|4234.49|4233.89|4233.74|4233.14|372
1623152560000|2021-06-08 11:42:40|4234.24|4233.64|4233.74|4233.14|4234.49|4233.89|4233.74|4233.14|185
1623152570000|2021-06-08 11:42:50|||||||||44
1623152580000|2021-06-08 11:43:00|4233.99|4233.39|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|161
1623152590000|2021-06-08 11:43:10|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|95
1623152600000|2021-06-08 11:43:20|4234.11|4233.51|4233.99|4233.39|4234.24|4233.64|4233.86|4233.26|104
1623152610000|2021-06-08 11:43:30|||||||||1
1623152620000|2021-06-08 11:43:40|||||||||225
1623152630000|2021-06-08 11:43:50|4234.24|4233.64|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|19
1623152640000|2021-06-08 11:44:00|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|36
1623152650000|2021-06-08 11:44:10|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|61
1623152660000|2021-06-08 11:44:20|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4234.11|4233.51|7
1623152670000|2021-06-08 11:44:30|||||||||23
1623152680000|2021-06-08 11:44:40|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|123
1623152690000|2021-06-08 11:44:50|||||||||2
1623152700000|2021-06-08 11:45:00|4234.24|4233.64|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|77
1623152710000|2021-06-08 11:45:10|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|124
1623152720000|2021-06-08 11:45:20|4234.36|4233.76|4234.24|4233.64|4234.49|4233.89|4234.24|4233.64|209
1623152730000|2021-06-08 11:45:30|||||||||21
1623152740000|2021-06-08 11:45:40|4234.11|4233.51|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|129
1623152750000|2021-06-08 11:45:50|4234.24|4233.64|4233.74|4233.14|4234.24|4233.64|4233.74|4233.14|72
1623152760000|2021-06-08 11:46:00|4233.49|4232.89|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|140
1623152770000|2021-06-08 11:46:10|4233.11|4232.51|4233.24|4232.64|4233.36|4232.76|4233.11|4232.51|91
1623152780000|2021-06-08 11:46:20|4233.36|4232.76|4233.36|4232.76|4233.49|4232.89|4233.24|4232.64|109
1623152790000|2021-06-08 11:46:30|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|9
1623152800000|2021-06-08 11:46:40|4233.36|4232.76|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|67
1623152810000|2021-06-08 11:46:50|4233.36|4232.76|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|22
1623152830000|2021-06-08 11:47:10|||||||||45
1623152840000|2021-06-08 11:47:20|4233.36|4232.76|4233.24|4232.64|4233.36|4232.76|4233.24|4232.64|84
1623152850000|2021-06-08 11:47:30|||||||||9
1623152860000|2021-06-08 11:47:40|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|42
1623152870000|2021-06-08 11:47:50|4233.24|4232.64|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|76
1623152880000|2021-06-08 11:48:00|||||||||8
1623152890000|2021-06-08 11:48:10|||||||||3
1623152910000|2021-06-08 11:48:30|||||||||8
1623152920000|2021-06-08 11:48:40|||||||||65
1623152930000|2021-06-08 11:48:50|||||||||1
1623152940000|2021-06-08 11:49:00|||||||||3
1623152950000|2021-06-08 11:49:10|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|121
1623152990000|2021-06-08 11:49:50|||||||||61
1623153000000|2021-06-08 11:50:00|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|31
1623153010000|2021-06-08 11:50:10|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|44
1623153020000|2021-06-08 11:50:20|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|38
1623153030000|2021-06-08 11:50:30|4233.49|4232.89|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|30
1623153040000|2021-06-08 11:50:40|||||||||39
1623153050000|2021-06-08 11:50:50|||||||||5
1623153060000|2021-06-08 11:51:00|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|111
1623153090000|2021-06-08 11:51:30|||||||||11
1623153100000|2021-06-08 11:51:40|||||||||4
1623153110000|2021-06-08 11:51:50|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|132
1623153120000|2021-06-08 11:52:00|||||||||1
1623153130000|2021-06-08 11:52:10|4233.36|4232.76|4233.24|4232.64|4233.49|4232.89|4233.24|4232.64|92
1623153140000|2021-06-08 11:52:20|||||||||8
1623153150000|2021-06-08 11:52:30|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|84
1623153160000|2021-06-08 11:52:40|4233.24|4232.64|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|42
1623153170000|2021-06-08 11:52:50|||||||||1
1623153180000|2021-06-08 11:53:00|4233.74|4233.14|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|97
1623153190000|2021-06-08 11:53:10|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|76
1623153200000|2021-06-08 11:53:20|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|90
1623153210000|2021-06-08 11:53:30|4233.61|4233.01|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|17
1623153220000|2021-06-08 11:53:40|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|14
1623153230000|2021-06-08 11:53:50|||||||||3
1623153240000|2021-06-08 11:54:00|4233.99|4233.39|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|249
1623153250000|2021-06-08 11:54:10|||||||||1
1623153260000|2021-06-08 11:54:20|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|69
1623153270000|2021-06-08 11:54:30|4234.36|4233.76|4233.99|4233.39|4234.36|4233.76|4233.99|4233.39|94
1623153280000|2021-06-08 11:54:40|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|4233.24|4232.64|209
1623153290000|2021-06-08 11:54:50|||||||||56
1623153300000|2021-06-08 11:55:00|4233.11|4232.51|4233.49|4232.89|4233.49|4232.89|4233.11|4232.51|112
1623153310000|2021-06-08 11:55:10|4233.24|4232.64|4232.99|4232.39|4233.24|4232.64|4232.99|4232.39|249
1623153320000|2021-06-08 11:55:20|4232.86|4232.26|4233.24|4232.64|4233.24|4232.64|4232.86|4232.26|168
1623153330000|2021-06-08 11:55:30|4232.99|4232.39|4233.49|4232.89|4233.49|4232.89|4232.99|4232.39|126
1623153340000|2021-06-08 11:55:40|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.36|4232.76|22
1623153350000|2021-06-08 11:55:50|||||||||29
1623153360000|2021-06-08 11:56:00|4233.36|4232.76|4233.49|4232.89|4233.74|4233.14|4233.24|4232.64|315
1623153370000|2021-06-08 11:56:10|4233.61|4233.01|4233.61|4233.01|4233.74|4233.14|4233.49|4232.89|39
1623153380000|2021-06-08 11:56:20|4233.49|4232.89|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|69
1623153390000|2021-06-08 11:56:30|||||||||39
1623153400000|2021-06-08 11:56:40|4233.99|4233.39|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|154
1623153410000|2021-06-08 11:56:50|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4234.11|4233.51|10
1623153420000|2021-06-08 11:57:00|4234.36|4233.76|4234.49|4233.89|4234.49|4233.89|4234.36|4233.76|78
1623153430000|2021-06-08 11:57:10|||||||||94
1623153440000|2021-06-08 11:57:20|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|41
1623153450000|2021-06-08 11:57:30|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|26
1623153460000|2021-06-08 11:57:40|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|8
1623153480000|2021-06-08 11:58:00|4233.99|4233.39|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|38
1623153490000|2021-06-08 11:58:10|||||||||10
1623153500000|2021-06-08 11:58:20|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|32
1623153510000|2021-06-08 11:58:30|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|4233.49|4232.89|46
1623153520000|2021-06-08 11:58:40|4233.74|4233.14|4233.49|4232.89|4233.74|4233.14|4233.49|4232.89|29
1623153530000|2021-06-08 11:58:50|4233.61|4233.01|4233.99|4233.39|4233.99|4233.39|4233.61|4233.01|15
1623153550000|2021-06-08 11:59:10|4234.11|4233.51|4234.49|4233.89|4234.49|4233.89|4234.11|4233.51|74
1623153560000|2021-06-08 11:59:20|||||||||10
1623153570000|2021-06-08 11:59:30|||||||||1056
1623153580000|2021-06-08 11:59:40|||||||||96
1623153590000|2021-06-08 11:59:50|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|46
1623153600000|2021-06-08 12:00:00|4234.49|4233.89|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|166
1623153610000|2021-06-08 12:00:10|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.86|4234.26|169
1623153620000|2021-06-08 12:00:20|4234.86|4234.26|4234.74|4234.14|4234.86|4234.26|4234.74|4234.14|28
1623153630000|2021-06-08 12:00:30|4234.49|4233.89|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|59
1623153640000|2021-06-08 12:00:40|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|20
1623153650000|2021-06-08 12:00:50|4233.99|4233.39|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|62
1623153660000|2021-06-08 12:01:00|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|58
1623153670000|2021-06-08 12:01:10|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|38
1623153680000|2021-06-08 12:01:20|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|23
1623153700000|2021-06-08 12:01:40|||||||||14
1623153710000|2021-06-08 12:01:50|||||||||9
1623153720000|2021-06-08 12:02:00|4233.74|4233.14|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|42
1623153730000|2021-06-08 12:02:10|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|15
1623153740000|2021-06-08 12:02:20|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|25
1623153750000|2021-06-08 12:02:30|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|41
1623153760000|2021-06-08 12:02:40|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.86|4233.26|20
1623153780000|2021-06-08 12:03:00|4233.74|4233.14|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|23
1623153790000|2021-06-08 12:03:10|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|118
1623153800000|2021-06-08 12:03:20|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|20
1623153810000|2021-06-08 12:03:30|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|306
1623153820000|2021-06-08 12:03:40|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.11|4233.51|69
1623153830000|2021-06-08 12:03:50|4234.11|4233.51|4233.74|4233.14|4234.11|4233.51|4233.74|4233.14|12
1623153840000|2021-06-08 12:04:00|4233.61|4233.01|4233.49|4232.89|4233.61|4233.01|4233.49|4232.89|69
1623153850000|2021-06-08 12:04:10|4233.36|4232.76|4233.49|4232.89|4233.49|4232.89|4233.24|4232.64|53
1623153860000|2021-06-08 12:04:20|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|4233.74|4233.14|30
1623153870000|2021-06-08 12:04:30|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.49|4232.89|47
1623153880000|2021-06-08 12:04:40|||||||||3
1623153890000|2021-06-08 12:04:50|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|44
1623153900000|2021-06-08 12:05:00|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|39
1623153910000|2021-06-08 12:05:10|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|35
1623153920000|2021-06-08 12:05:20|4234.49|4233.89|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|70
1623153930000|2021-06-08 12:05:30|4234.99|4234.39|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|70
1623153940000|2021-06-08 12:05:40|4234.99|4234.39|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|155
1623153950000|2021-06-08 12:05:50|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|77
1623153960000|2021-06-08 12:06:00|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|33
1623153970000|2021-06-08 12:06:10|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|14
1623153980000|2021-06-08 12:06:20|4234.99|4234.39|4234.74|4234.14|4234.99|4234.39|4234.61|4234.01|81
1623153990000|2021-06-08 12:06:30|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|13
1623154000000|2021-06-08 12:06:40|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|11
1623154020000|2021-06-08 12:07:00|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.86|4233.26|156
1623154030000|2021-06-08 12:07:10|4233.86|4233.26|4234.24|4233.64|4234.24|4233.64|4233.86|4233.26|193
1623154040000|2021-06-08 12:07:20|4234.11|4233.51|4233.99|4233.39|4234.11|4233.51|4233.99|4233.39|17
1623154050000|2021-06-08 12:07:30|||||||||16
1623154060000|2021-06-08 12:07:40|||||||||2
1623154070000|2021-06-08 12:07:50|4233.86|4233.26|4233.74|4233.14|4233.86|4233.26|4233.74|4233.14|41
1623154090000|2021-06-08 12:08:10|4233.61|4233.01|4233.74|4233.14|4233.74|4233.14|4233.61|4233.01|95
1623154100000|2021-06-08 12:08:20|||||||||21
1623154110000|2021-06-08 12:08:30|4233.86|4233.26|4233.99|4233.39|4233.99|4233.39|4233.74|4233.14|67
1623154120000|2021-06-08 12:08:40|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|29
1623154130000|2021-06-08 12:08:50|4234.36|4233.76|4234.49|4233.89|4234.49|4233.89|4234.36|4233.76|49
1623154140000|2021-06-08 12:09:00|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|8
1623154150000|2021-06-08 12:09:10|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|38
1623154160000|2021-06-08 12:09:20|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|11
1623154170000|2021-06-08 12:09:30|||||||||119
1623154180000|2021-06-08 12:09:40|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|47
1623154190000|2021-06-08 12:09:50|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|4233.99|4233.39|22
1623154200000|2021-06-08 12:10:00|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|84
1623154210000|2021-06-08 12:10:10|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|73
1623154220000|2021-06-08 12:10:20|||||||||4
1623154230000|2021-06-08 12:10:30|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|40
1623154250000|2021-06-08 12:10:50|||||||||6
1623154260000|2021-06-08 12:11:00|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4234.11|4233.51|46
1623154270000|2021-06-08 12:11:10|||||||||1
1623154280000|2021-06-08 12:11:20|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|72
1623154290000|2021-06-08 12:11:30|||||||||1
1623154300000|2021-06-08 12:11:40|||||||||2
1623154310000|2021-06-08 12:11:50|4234.36|4233.76|4234.24|4233.64|4234.36|4233.76|4234.24|4233.64|38
1623154320000|2021-06-08 12:12:00|4234.36|4233.76|4234.49|4233.89|4234.49|4233.89|4234.36|4233.76|17
1623154340000|2021-06-08 12:12:20|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|47
1623154350000|2021-06-08 12:12:30|4234.49|4233.89|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|49
1623154360000|2021-06-08 12:12:40|||||||||1
1623154370000|2021-06-08 12:12:50|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|39
1623154380000|2021-06-08 12:13:00|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|19
1623154390000|2021-06-08 12:13:10|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|23
1623154400000|2021-06-08 12:13:20|||||||||5
1623154410000|2021-06-08 12:13:30|||||||||6
1623154420000|2021-06-08 12:13:40|||||||||7
1623154430000|2021-06-08 12:13:50|||||||||27
1623154440000|2021-06-08 12:14:00|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|24
1623154450000|2021-06-08 12:14:10|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|48
1623154460000|2021-06-08 12:14:20|||||||||5
1623154470000|2021-06-08 12:14:30|4234.61|4234.01|4234.49|4233.89|4234.61|4234.01|4234.49|4233.89|70
1623154480000|2021-06-08 12:14:40|||||||||8
1623154490000|2021-06-08 12:14:50|||||||||116
1623154500000|2021-06-08 12:15:00|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|4234.24|4233.64|14
1623154510000|2021-06-08 12:15:10|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|35
1623154520000|2021-06-08 12:15:20|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.61|4234.01|51
1623154530000|2021-06-08 12:15:30|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|37
1623154540000|2021-06-08 12:15:40|||||||||44
1623154550000|2021-06-08 12:15:50|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.86|4234.26|22
1623154560000|2021-06-08 12:16:00|||||||||40
1623154570000|2021-06-08 12:16:10|4234.86|4234.26|4234.74|4234.14|4234.86|4234.26|4234.74|4234.14|42
1623154580000|2021-06-08 12:16:20|||||||||3
1623154590000|2021-06-08 12:16:30|||||||||20
1623154600000|2021-06-08 12:16:40|||||||||1
1623154610000|2021-06-08 12:16:50|||||||||10
1623154620000|2021-06-08 12:17:00|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|116
1623154630000|2021-06-08 12:17:10|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|168
1623154640000|2021-06-08 12:17:20|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|4234.74|4234.14|52
1623154650000|2021-06-08 12:17:30|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|81
1623154660000|2021-06-08 12:17:40|4234.61|4234.01|4234.74|4234.14|4234.99|4234.39|4234.61|4234.01|323
1623154670000|2021-06-08 12:17:50|||||||||31
1623154680000|2021-06-08 12:18:00|4234.99|4234.39|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|69
1623154690000|2021-06-08 12:18:10|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|144
1623154700000|2021-06-08 12:18:20|4234.86|4234.26|4234.74|4234.14|4234.86|4234.26|4234.74|4234.14|77
1623154710000|2021-06-08 12:18:30|4234.86|4234.26|4234.99|4234.39|4234.99|4234.39|4234.86|4234.26|85
1623154720000|2021-06-08 12:18:40|4235.24|4234.64|4235.49|4234.89|4235.74|4235.14|4235.24|4234.64|415
1623154730000|2021-06-08 12:18:50|4235.61|4235.01|4235.74|4235.14|4235.74|4235.14|4235.49|4234.89|445
1623154740000|2021-06-08 12:19:00|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|19
1623154750000|2021-06-08 12:19:10|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|230
1623154760000|2021-06-08 12:19:20|4235.86|4235.26|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|105
1623154770000|2021-06-08 12:19:30|4235.86|4235.26|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|23
1623154780000|2021-06-08 12:19:40|||||||||108
1623154790000|2021-06-08 12:19:50|4236.74|4236.14|4236.99|4236.39|4236.99|4236.39|4236.74|4236.14|718
1623154800000|2021-06-08 12:20:00|4237.11|4236.51|4236.99|4236.39|4237.24|4236.64|4236.99|4236.39|224
1623154810000|2021-06-08 12:20:10|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|97
1623154820000|2021-06-08 12:20:20|4236.49|4235.89|4236.24|4235.64|4236.74|4236.14|4236.24|4235.64|322
1623154830000|2021-06-08 12:20:30|||||||||28
1623154840000|2021-06-08 12:20:40|4236.49|4235.89|4237.24|4236.64|4237.24|4236.64|4236.49|4235.89|432
1623154850000|2021-06-08 12:20:50|4236.99|4236.39|4236.99|4236.39|4237.24|4236.64|4236.99|4236.39|198
1623154860000|2021-06-08 12:21:00|4237.11|4236.51|4236.99|4236.39|4237.24|4236.64|4236.99|4236.39|165
1623154870000|2021-06-08 12:21:10|4236.74|4236.14|4236.74|4236.14|4236.86|4236.26|4236.74|4236.14|63
1623154880000|2021-06-08 12:21:20|4236.86|4236.26|4237.24|4236.64|4237.24|4236.64|4236.86|4236.26|198
1623154890000|2021-06-08 12:21:30|4237.36|4236.76|4237.24|4236.64|4237.36|4236.76|4237.24|4236.64|90
1623154900000|2021-06-08 12:21:40|4237.36|4236.76|4237.49|4236.89|4237.49|4236.89|4237.24|4236.64|125
1623154910000|2021-06-08 12:21:50|||||||||38
1623154920000|2021-06-08 12:22:00|4237.74|4237.14|4237.49|4236.89|4237.74|4237.14|4237.49|4236.89|212
1623154930000|2021-06-08 12:22:10|4237.74|4237.14|4237.49|4236.89|4237.74|4237.14|4237.49|4236.89|66
1623154940000|2021-06-08 12:22:20|||||||||13
1623154950000|2021-06-08 12:22:30|4237.24|4236.64|4237.24|4236.64|4237.49|4236.89|4237.24|4236.64|54
1623154960000|2021-06-08 12:22:40|||||||||63
1623154970000|2021-06-08 12:22:50|||||||||44
1623154980000|2021-06-08 12:23:00|4237.11|4236.51|4236.99|4236.39|4237.24|4236.64|4236.99|4236.39|115
1623154990000|2021-06-08 12:23:10|4237.24|4236.64|4237.49|4236.89|4237.49|4236.89|4236.99|4236.39|44
1623155000000|2021-06-08 12:23:20|4237.36|4236.76|4237.49|4236.89|4237.49|4236.89|4237.24|4236.64|36
1623155010000|2021-06-08 12:23:30|||||||||1
1623155020000|2021-06-08 12:23:40|4237.36|4236.76|4237.49|4236.89|4237.49|4236.89|4237.36|4236.76|25
1623155030000|2021-06-08 12:23:50|||||||||26
1623155040000|2021-06-08 12:24:00|4237.24|4236.64|4237.24|4236.64|4237.36|4236.76|4237.24|4236.64|76
1623155050000|2021-06-08 12:24:10|4237.36|4236.76|4237.24|4236.64|4237.49|4236.89|4237.24|4236.64|38
1623155060000|2021-06-08 12:24:20|4237.49|4236.89|4237.74|4237.14|4237.74|4237.14|4237.49|4236.89|221
1623155070000|2021-06-08 12:24:30|||||||||50
1623155080000|2021-06-08 12:24:40|||||||||54
1623155090000|2021-06-08 12:24:50|4237.61|4237.01|4237.74|4237.14|4237.74|4237.14|4237.49|4236.89|79
1623155100000|2021-06-08 12:25:00|4237.49|4236.89|4237.74|4237.14|4237.74|4237.14|4237.49|4236.89|63
1623155110000|2021-06-08 12:25:10|||||||||24
1623155120000|2021-06-08 12:25:20|||||||||106
1623155130000|2021-06-08 12:25:30|4237.99|4237.39|4237.99|4237.39|4237.99|4237.39|4237.99|4237.39|61
1623155140000|2021-06-08 12:25:40|4238.11|4237.51|4237.74|4237.14|4238.11|4237.51|4237.74|4237.14|178
1623155150000|2021-06-08 12:25:50|||||||||7
1623155160000|2021-06-08 12:26:00|||||||||87
1623155170000|2021-06-08 12:26:10|4237.61|4237.01|4237.49|4236.89|4237.74|4237.14|4237.49|4236.89|67
1623155180000|2021-06-08 12:26:20|||||||||5
1623155190000|2021-06-08 12:26:30|4237.61|4237.01|4237.49|4236.89|4237.74|4237.14|4237.49|4236.89|93
1623155200000|2021-06-08 12:26:40|4237.74|4237.14|4237.49|4236.89|4237.74|4237.14|4237.49|4236.89|48
1623155210000|2021-06-08 12:26:50|4237.74|4237.14|4237.74|4237.14|4237.74|4237.14|4237.74|4237.14|63
1623155220000|2021-06-08 12:27:00|4237.99|4237.39|4237.99|4237.39|4237.99|4237.39|4237.99|4237.39|56
1623155230000|2021-06-08 12:27:10|4237.86|4237.26|4237.74|4237.14|4237.99|4237.39|4237.74|4237.14|51
1623155240000|2021-06-08 12:27:20|4237.86|4237.26|4238.24|4237.64|4238.24|4237.64|4237.86|4237.26|88
1623155250000|2021-06-08 12:27:30|4237.99|4237.39|4237.99|4237.39|4237.99|4237.39|4237.99|4237.39|50
1623155260000|2021-06-08 12:27:40|4237.74|4237.14|4237.74|4237.14|4237.74|4237.14|4237.74|4237.14|88
1623155270000|2021-06-08 12:27:50|||||||||92
1623155280000|2021-06-08 12:28:00|||||||||20
1623155290000|2021-06-08 12:28:10|4237.86|4237.26|4237.74|4237.14|4237.86|4237.26|4237.74|4237.14|60
1623155300000|2021-06-08 12:28:20|4237.61|4237.01|4237.74|4237.14|4237.74|4237.14|4237.61|4237.01|93
1623155310000|2021-06-08 12:28:30|4237.61|4237.01|4237.24|4236.64|4237.61|4237.01|4237.24|4236.64|177
1623155320000|2021-06-08 12:28:40|||||||||14
1623155330000|2021-06-08 12:28:50|4237.11|4236.51|4237.24|4236.64|4237.24|4236.64|4237.11|4236.51|169
1623155340000|2021-06-08 12:29:00|4237.11|4236.51|4237.24|4236.64|4237.24|4236.64|4237.11|4236.51|101
1623155350000|2021-06-08 12:29:10|||||||||30
1623155360000|2021-06-08 12:29:20|4236.99|4236.39|4237.24|4236.64|4237.24|4236.64|4236.99|4236.39|103
1623155370000|2021-06-08 12:29:30|4237.11|4236.51|4237.24|4236.64|4237.24|4236.64|4237.11|4236.51|73
1623155380000|2021-06-08 12:29:40|||||||||3
1623155390000|2021-06-08 12:29:50|4237.11|4236.51|4236.99|4236.39|4237.11|4236.51|4236.99|4236.39|88
1623155400000|2021-06-08 12:30:00|4236.86|4236.26|4236.74|4236.14|4236.99|4236.39|4236.74|4236.14|136
1623155410000|2021-06-08 12:30:10|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.86|4236.26|82
1623155420000|2021-06-08 12:30:20|4237.24|4236.64|4236.99|4236.39|4237.49|4236.89|4236.99|4236.39|220
1623155430000|2021-06-08 12:30:30|4237.11|4236.51|4237.24|4236.64|4237.24|4236.64|4236.99|4236.39|100
1623155440000|2021-06-08 12:30:40|4237.49|4236.89|4237.24|4236.64|4237.49|4236.89|4237.24|4236.64|68
1623155450000|2021-06-08 12:30:50|4237.11|4236.51|4237.24|4236.64|4237.49|4236.89|4236.99|4236.39|140
1623155460000|2021-06-08 12:31:00|4237.11|4236.51|4237.11|4236.51|4237.11|4236.51|4236.99|4236.39|40
1623155470000|2021-06-08 12:31:10|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.74|4236.14|147
1623155480000|2021-06-08 12:31:20|||||||||13
1623155490000|2021-06-08 12:31:30|4236.86|4236.26|4236.74|4236.14|4236.86|4236.26|4236.74|4236.14|93
1623155500000|2021-06-08 12:31:40|4236.61|4236.01|4236.24|4235.64|4236.61|4236.01|4236.24|4235.64|190
1623155510000|2021-06-08 12:31:50|4236.11|4235.51|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|128
1623155520000|2021-06-08 12:32:00|4236.11|4235.51|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|90
1623155530000|2021-06-08 12:32:10|||||||||133
1623155540000|2021-06-08 12:32:20|||||||||39
1623155550000|2021-06-08 12:32:30|||||||||46
1623155560000|2021-06-08 12:32:40|4235.86|4235.26|4235.49|4234.89|4235.99|4235.39|4235.49|4234.89|352
1623155570000|2021-06-08 12:32:50|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|207
1623155580000|2021-06-08 12:33:00|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|92
1623155590000|2021-06-08 12:33:10|4235.74|4235.14|4236.24|4235.64|4236.24|4235.64|4235.74|4235.14|192
1623155600000|2021-06-08 12:33:20|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|64
1623155610000|2021-06-08 12:33:30|4235.61|4235.01|4236.24|4235.64|4236.24|4235.64|4235.61|4235.01|162
1623155620000|2021-06-08 12:33:40|4236.49|4235.89|4235.99|4235.39|4236.49|4235.89|4235.99|4235.39|317
1623155630000|2021-06-08 12:33:50|4236.24|4235.64|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|35
1623155640000|2021-06-08 12:34:00|4235.74|4235.14|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|62
1623155650000|2021-06-08 12:34:10|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|55
1623155660000|2021-06-08 12:34:20|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|39
1623155670000|2021-06-08 12:34:30|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|82
1623155680000|2021-06-08 12:34:40|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|57
1623155690000|2021-06-08 12:34:50|||||||||167
1623155700000|2021-06-08 12:35:00|4235.49|4234.89|4235.74|4235.14|4235.74|4235.14|4235.49|4234.89|51
1623155710000|2021-06-08 12:35:10|4235.61|4235.01|4235.49|4234.89|4235.61|4235.01|4235.49|4234.89|58
1623155720000|2021-06-08 12:35:20|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.49|4234.89|60
1623155730000|2021-06-08 12:35:30|4235.86|4235.26|4235.74|4235.14|4235.86|4235.26|4235.74|4235.14|70
1623155740000|2021-06-08 12:35:40|4235.86|4235.26|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|38
1623155750000|2021-06-08 12:35:50|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|21
1623155760000|2021-06-08 12:36:00|4235.74|4235.14|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|46
1623155770000|2021-06-08 12:36:10|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|68
1623155780000|2021-06-08 12:36:20|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|102
1623155790000|2021-06-08 12:36:30|4235.86|4235.26|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|92
1623155800000|2021-06-08 12:36:40|||||||||12
1623155810000|2021-06-08 12:36:50|4235.86|4235.26|4235.99|4235.39|4235.99|4235.39|4235.86|4235.26|40
1623155820000|2021-06-08 12:37:00|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|81
1623155830000|2021-06-08 12:37:10|4236.11|4235.51|4236.49|4235.89|4236.49|4235.89|4235.99|4235.39|93
1623155840000|2021-06-08 12:37:20|4236.24|4235.64|4236.24|4235.64|4236.49|4235.89|4236.24|4235.64|93
1623155850000|2021-06-08 12:37:30|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.36|4235.76|65
1623155860000|2021-06-08 12:37:40|4236.36|4235.76|4235.99|4235.39|4236.36|4235.76|4235.99|4235.39|71
1623155870000|2021-06-08 12:37:50|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4236.11|4235.51|18
1623155880000|2021-06-08 12:38:00|4236.36|4235.76|4236.24|4235.64|4236.49|4235.89|4236.24|4235.64|66
1623155890000|2021-06-08 12:38:10|||||||||3
1623155900000|2021-06-08 12:38:20|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|48
1623155910000|2021-06-08 12:38:30|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|142
1623155920000|2021-06-08 12:38:40|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|63
1623155930000|2021-06-08 12:38:50|4235.61|4235.01|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|99
1623155940000|2021-06-08 12:39:00|4235.74|4235.14|4236.24|4235.64|4236.24|4235.64|4235.74|4235.14|97
1623155950000|2021-06-08 12:39:10|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|47
1623155960000|2021-06-08 12:39:20|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|19
1623155980000|2021-06-08 12:39:40|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|151
1623155990000|2021-06-08 12:39:50|4236.11|4235.51|4235.74|4235.14|4236.11|4235.51|4235.74|4235.14|34
1623156000000|2021-06-08 12:40:00|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|81
1623156010000|2021-06-08 12:40:10|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|7
1623156020000|2021-06-08 12:40:20|4235.74|4235.14|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|88
1623156030000|2021-06-08 12:40:30|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|31
1623156040000|2021-06-08 12:40:40|4235.86|4235.26|4235.74|4235.14|4235.86|4235.26|4235.74|4235.14|45
1623156050000|2021-06-08 12:40:50|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|56
1623156060000|2021-06-08 12:41:00|4235.86|4235.26|4235.24|4234.64|4235.99|4235.39|4235.24|4234.64|103
1623156070000|2021-06-08 12:41:10|4235.11|4234.51|4234.86|4234.26|4235.11|4234.51|4234.74|4234.14|198
1623156080000|2021-06-08 12:41:20|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.74|4234.14|220
1623156090000|2021-06-08 12:41:30|4235.74|4235.14|4235.49|4234.89|4235.74|4235.14|4235.24|4234.64|210
1623156100000|2021-06-08 12:41:40|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|69
1623156110000|2021-06-08 12:41:50|4235.36|4234.76|4235.24|4234.64|4235.49|4234.89|4235.24|4234.64|98
1623156120000|2021-06-08 12:42:00|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|86
1623156130000|2021-06-08 12:42:10|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.36|4234.76|32
1623156140000|2021-06-08 12:42:20|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|37
1623156150000|2021-06-08 12:42:30|4235.61|4235.01|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|67
1623156160000|2021-06-08 12:42:40|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|18
1623156170000|2021-06-08 12:42:50|4235.61|4235.01|4235.49|4234.89|4235.61|4235.01|4235.49|4234.89|18
1623156180000|2021-06-08 12:43:00|4235.74|4235.14|4235.99|4235.39|4235.99|4235.39|4235.61|4235.01|120
1623156190000|2021-06-08 12:43:10|4235.86|4235.26|4235.74|4235.14|4235.86|4235.26|4235.74|4235.14|48
1623156200000|2021-06-08 12:43:20|4235.99|4235.39|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|69
1623156210000|2021-06-08 12:43:30|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|66
1623156220000|2021-06-08 12:43:40|4236.11|4235.51|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|41
1623156230000|2021-06-08 12:43:50|||||||||34
1623156250000|2021-06-08 12:44:10|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|49
1623156260000|2021-06-08 12:44:20|||||||||14
1623156270000|2021-06-08 12:44:30|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|76
1623156280000|2021-06-08 12:44:40|4236.11|4235.51|4236.74|4236.14|4236.74|4236.14|4235.99|4235.39|358
1623156290000|2021-06-08 12:44:50|4236.61|4236.01|4236.49|4235.89|4236.74|4236.14|4236.49|4235.89|65
1623156300000|2021-06-08 12:45:00|4236.24|4235.64|4236.24|4235.64|4236.36|4235.76|4236.24|4235.64|115
1623156310000|2021-06-08 12:45:10|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|32
1623156320000|2021-06-08 12:45:20|4236.61|4236.01|4236.74|4236.14|4236.74|4236.14|4236.61|4236.01|48
1623156330000|2021-06-08 12:45:30|4236.99|4236.39|4236.74|4236.14|4236.99|4236.39|4236.74|4236.14|68
1623156340000|2021-06-08 12:45:40|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|52
1623156350000|2021-06-08 12:45:50|4236.36|4235.76|4235.99|4235.39|4236.36|4235.76|4235.99|4235.39|112
1623156360000|2021-06-08 12:46:00|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|74
1623156370000|2021-06-08 12:46:10|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|13
1623156380000|2021-06-08 12:46:20|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|42
1623156390000|2021-06-08 12:46:30|4235.86|4235.26|4235.99|4235.39|4235.99|4235.39|4235.86|4235.26|36
1623156400000|2021-06-08 12:46:40|||||||||15
1623156410000|2021-06-08 12:46:50|4235.86|4235.26|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|30
1623156420000|2021-06-08 12:47:00|4236.11|4235.51|4236.49|4235.89|4236.49|4235.89|4236.11|4235.51|104
1623156430000|2021-06-08 12:47:10|4236.24|4235.64|4236.24|4235.64|4236.49|4235.89|4236.24|4235.64|95
1623156440000|2021-06-08 12:47:20|4236.11|4235.51|4235.99|4235.39|4236.11|4235.51|4235.99|4235.39|43
1623156450000|2021-06-08 12:47:30|||||||||62
1623156460000|2021-06-08 12:47:40|||||||||32
1623156470000|2021-06-08 12:47:50|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.61|4235.01|55
1623156480000|2021-06-08 12:48:00|4235.61|4235.01|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|40
1623156490000|2021-06-08 12:48:10|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|43
1623156500000|2021-06-08 12:48:20|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4235.11|4234.51|75
1623156510000|2021-06-08 12:48:30|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4235.11|4234.51|123
1623156520000|2021-06-08 12:48:40|4234.99|4234.39|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|62
1623156530000|2021-06-08 12:48:50|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|100
1623156540000|2021-06-08 12:49:00|4234.86|4234.26|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|106
1623156550000|2021-06-08 12:49:10|4234.49|4233.89|4234.24|4233.64|4234.49|4233.89|4234.24|4233.64|274
1623156560000|2021-06-08 12:49:20|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|179
1623156570000|2021-06-08 12:49:30|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|576
1623156580000|2021-06-08 12:49:40|4234.36|4233.76|4234.24|4233.64|4234.49|4233.89|4234.24|4233.64|40
1623156590000|2021-06-08 12:49:50|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4234.11|4233.51|97
1623156600000|2021-06-08 12:50:00|4234.11|4233.51|4233.99|4233.39|4234.24|4233.64|4233.99|4233.39|123
1623156610000|2021-06-08 12:50:10|4234.11|4233.51|4234.49|4233.89|4234.49|4233.89|4234.11|4233.51|176
1623156620000|2021-06-08 12:50:20|4234.74|4234.14|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|180
1623156630000|2021-06-08 12:50:30|4234.49|4233.89|4234.24|4233.64|4234.49|4233.89|4234.24|4233.64|629
1623156640000|2021-06-08 12:50:40|4234.11|4233.51|4234.24|4233.64|4234.24|4233.64|4233.99|4233.39|104
1623156650000|2021-06-08 12:50:50|4234.36|4233.76|4234.49|4233.89|4234.74|4234.14|4234.36|4233.76|107
1623156660000|2021-06-08 12:51:00|4234.24|4233.64|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|92
1623156670000|2021-06-08 12:51:10|||||||||10
1623156680000|2021-06-08 12:51:20|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.24|4233.64|152
1623156690000|2021-06-08 12:51:30|4234.24|4233.64|4234.49|4233.89|4234.74|4234.14|4234.24|4233.64|107
1623156700000|2021-06-08 12:51:40|4234.61|4234.01|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|49
1623156710000|2021-06-08 12:51:50|4234.74|4234.14|4234.24|4233.64|4234.74|4234.14|4234.24|4233.64|55
1623156720000|2021-06-08 12:52:00|4234.36|4233.76|4234.49|4233.89|4234.49|4233.89|4234.24|4233.64|101
1623156730000|2021-06-08 12:52:10|4234.61|4234.01|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|83
1623156750000|2021-06-08 12:52:30|4234.36|4233.76|4234.49|4233.89|4234.49|4233.89|4234.36|4233.76|126
1623156760000|2021-06-08 12:52:40|4234.36|4233.76|4234.74|4234.14|4234.74|4234.14|4234.24|4233.64|101
1623156770000|2021-06-08 12:52:50|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|33
1623156780000|2021-06-08 12:53:00|||||||||114
1623156800000|2021-06-08 12:53:20|4234.74|4234.14|4234.49|4233.89|4234.74|4234.14|4234.49|4233.89|54
1623156810000|2021-06-08 12:53:30|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.61|4234.01|53
1623156820000|2021-06-08 12:53:40|4234.49|4233.89|4234.74|4234.14|4234.74|4234.14|4234.49|4233.89|52
1623156830000|2021-06-08 12:53:50|||||||||15
1623156840000|2021-06-08 12:54:00|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|83
1623156850000|2021-06-08 12:54:10|||||||||76
1623156860000|2021-06-08 12:54:20|4234.74|4234.14|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|105
1623156870000|2021-06-08 12:54:30|4234.99|4234.39|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|88
1623156880000|2021-06-08 12:54:40|4234.99|4234.39|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|84
1623156890000|2021-06-08 12:54:50|4234.99|4234.39|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|62
1623156900000|2021-06-08 12:55:00|||||||||5
1623156910000|2021-06-08 12:55:10|||||||||2
1623156920000|2021-06-08 12:55:20|4235.11|4234.51|4234.74|4234.14|4235.24|4234.64|4234.49|4233.89|428
1623156930000|2021-06-08 12:55:30|4234.49|4233.89|4234.99|4234.39|4235.24|4234.64|4234.49|4233.89|224
1623156940000|2021-06-08 12:55:40|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|64
1623156950000|2021-06-08 12:55:50|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|146
1623156960000|2021-06-08 12:56:00|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|99
1623156970000|2021-06-08 12:56:10|4235.36|4234.76|4235.24|4234.64|4235.36|4234.76|4235.24|4234.64|58
1623156980000|2021-06-08 12:56:20|4235.36|4234.76|4235.24|4234.64|4235.36|4234.76|4235.24|4234.64|40
1623156990000|2021-06-08 12:56:30|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|95
1623157000000|2021-06-08 12:56:40|4235.74|4235.14|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|274
1623157010000|2021-06-08 12:56:50|||||||||5
1623157020000|2021-06-08 12:57:00|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|136
1623157030000|2021-06-08 12:57:10|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|18
1623157040000|2021-06-08 12:57:20|4235.24|4234.64|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|32
1623157050000|2021-06-08 12:57:30|4235.11|4234.51|4235.49|4234.89|4235.49|4234.89|4234.99|4234.39|189
1623157060000|2021-06-08 12:57:40|||||||||14
1623157070000|2021-06-08 12:57:50|4235.36|4234.76|4235.24|4234.64|4235.36|4234.76|4235.24|4234.64|167
1623157080000|2021-06-08 12:58:00|4234.99|4234.39|4234.74|4234.14|4234.99|4234.39|4234.74|4234.14|150
1623157090000|2021-06-08 12:58:10|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|4234.49|4233.89|33
1623157100000|2021-06-08 12:58:20|4234.61|4234.01|4234.74|4234.14|4234.74|4234.14|4234.61|4234.01|85
1623157110000|2021-06-08 12:58:30|||||||||34
1623157120000|2021-06-08 12:58:40|||||||||41
1623157130000|2021-06-08 12:58:50|4234.49|4233.89|4234.99|4234.39|4234.99|4234.39|4234.49|4233.89|217
1623157140000|2021-06-08 12:59:00|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|60
1623157150000|2021-06-08 12:59:10|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|70
1623157160000|2021-06-08 12:59:20|||||||||9
1623157170000|2021-06-08 12:59:30|4235.36|4234.76|4235.24|4234.64|4235.36|4234.76|4235.24|4234.64|15
1623157180000|2021-06-08 12:59:40|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4235.11|4234.51|94
1623157190000|2021-06-08 12:59:50|4235.11|4234.51|4234.99|4234.39|4235.24|4234.64|4234.99|4234.39|78
1623157200000|2021-06-08 13:00:00|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|206
1623157210000|2021-06-08 13:00:10|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|104
1623157220000|2021-06-08 13:00:20|4235.74|4235.14|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|85
1623157230000|2021-06-08 13:00:30|||||||||5
1623157240000|2021-06-08 13:00:40|4235.61|4235.01|4235.74|4235.14|4235.74|4235.14|4235.61|4235.01|134
1623157250000|2021-06-08 13:00:50|||||||||8
1623157260000|2021-06-08 13:01:00|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|71
1623157270000|2021-06-08 13:01:10|4235.24|4234.64|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|78
1623157280000|2021-06-08 13:01:20|4235.24|4234.64|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|48
1623157290000|2021-06-08 13:01:30|4235.74|4235.14|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|112
1623157300000|2021-06-08 13:01:40|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|109
1623157310000|2021-06-08 13:01:50|||||||||44
1623157320000|2021-06-08 13:02:00|4234.99|4234.39|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|78
1623157330000|2021-06-08 13:02:10|4235.11|4234.51|4235.24|4234.64|4235.24|4234.64|4235.11|4234.51|91
1623157340000|2021-06-08 13:02:20|||||||||8
1623157350000|2021-06-08 13:02:30|||||||||25
1623157360000|2021-06-08 13:02:40|4234.99|4234.39|4235.24|4234.64|4235.24|4234.64|4234.99|4234.39|323
1623157370000|2021-06-08 13:02:50|||||||||9
1623157380000|2021-06-08 13:03:00|4235.49|4234.89|4235.24|4234.64|4235.49|4234.89|4235.24|4234.64|65
1623157390000|2021-06-08 13:03:10|||||||||18
1623157400000|2021-06-08 13:03:20|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|4234.99|4234.39|83
1623157420000|2021-06-08 13:03:40|||||||||12
1623157430000|2021-06-08 13:03:50|||||||||22
1623157440000|2021-06-08 13:04:00|||||||||4
1623157450000|2021-06-08 13:04:10|||||||||18
1623157460000|2021-06-08 13:04:20|4235.24|4234.64|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|97
1623157470000|2021-06-08 13:04:30|||||||||14
1623157480000|2021-06-08 13:04:40|||||||||8
1623157490000|2021-06-08 13:04:50|4235.24|4234.64|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|80
1623157500000|2021-06-08 13:05:00|4235.61|4235.01|4235.49|4234.89|4235.61|4235.01|4235.49|4234.89|76
1623157510000|2021-06-08 13:05:10|||||||||5
1623157530000|2021-06-08 13:05:30|||||||||3
1623157540000|2021-06-08 13:05:40|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|147
1623157550000|2021-06-08 13:05:50|4235.24|4234.64|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|52
1623157560000|2021-06-08 13:06:00|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|171
1623157570000|2021-06-08 13:06:10|||||||||33
1623157580000|2021-06-08 13:06:20|||||||||4
1623157590000|2021-06-08 13:06:30|4235.61|4235.01|4235.74|4235.14|4235.74|4235.14|4235.49|4234.89|168
1623157600000|2021-06-08 13:06:40|||||||||2
1623157610000|2021-06-08 13:06:50|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|44
1623157620000|2021-06-08 13:07:00|||||||||24
1623157630000|2021-06-08 13:07:10|4235.36|4234.76|4235.24|4234.64|4235.36|4234.76|4235.24|4234.64|150
1623157640000|2021-06-08 13:07:20|4235.36|4234.76|4235.49|4234.89|4235.49|4234.89|4235.36|4234.76|48
1623157660000|2021-06-08 13:07:40|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|180
1623157670000|2021-06-08 13:07:50|||||||||35
1623157680000|2021-06-08 13:08:00|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|101
1623157690000|2021-06-08 13:08:10|4235.86|4235.26|4235.99|4235.39|4235.99|4235.39|4235.86|4235.26|35
1623157700000|2021-06-08 13:08:20|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|300
1623157710000|2021-06-08 13:08:30|||||||||3
1623157720000|2021-06-08 13:08:40|||||||||331
1623157730000|2021-06-08 13:08:50|||||||||12
1623157740000|2021-06-08 13:09:00|4235.99|4235.39|4236.11|4235.51|4236.24|4235.64|4235.99|4235.39|283
1623157750000|2021-06-08 13:09:10|4236.24|4235.64|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|472
1623157760000|2021-06-08 13:09:20|||||||||54
1623157770000|2021-06-08 13:09:30|||||||||6
1623157780000|2021-06-08 13:09:40|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|61
1623157790000|2021-06-08 13:09:50|||||||||4
1623157800000|2021-06-08 13:10:00|4235.49|4234.89|4235.49|4234.89|4235.74|4235.14|4235.49|4234.89|115
1623157810000|2021-06-08 13:10:10|||||||||3
1623157820000|2021-06-08 13:10:20|||||||||26
1623157830000|2021-06-08 13:10:30|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|75
1623157840000|2021-06-08 13:10:40|||||||||114
1623157850000|2021-06-08 13:10:50|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|88
1623157860000|2021-06-08 13:11:00|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|79
1623157870000|2021-06-08 13:11:10|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4236.11|4235.51|26
1623157880000|2021-06-08 13:11:20|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|88
1623157890000|2021-06-08 13:11:30|4236.24|4235.64|4236.74|4236.14|4236.74|4236.14|4236.24|4235.64|371
1623157900000|2021-06-08 13:11:40|||||||||153
1623157910000|2021-06-08 13:11:50|||||||||111
1623157920000|2021-06-08 13:12:00|4236.86|4236.26|4236.99|4236.39|4236.99|4236.39|4236.74|4236.14|234
1623157930000|2021-06-08 13:12:10|||||||||13
1623157940000|2021-06-08 13:12:20|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|68
1623157950000|2021-06-08 13:12:30|4236.99|4236.39|4236.74|4236.14|4236.99|4236.39|4236.74|4236.14|77
1623157960000|2021-06-08 13:12:40|4236.86|4236.26|4236.99|4236.39|4236.99|4236.39|4236.74|4236.14|82
1623157970000|2021-06-08 13:12:50|||||||||16
1623157980000|2021-06-08 13:13:00|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|95
1623157990000|2021-06-08 13:13:10|4236.61|4236.01|4236.74|4236.14|4236.74|4236.14|4236.49|4235.89|46
1623158000000|2021-06-08 13:13:20|4236.61|4236.01|4236.74|4236.14|4236.74|4236.14|4236.61|4236.01|65
1623158010000|2021-06-08 13:13:30|||||||||12
1623158020000|2021-06-08 13:13:40|||||||||9
1623158030000|2021-06-08 13:13:50|||||||||12
1623158040000|2021-06-08 13:14:00|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|80
1623158050000|2021-06-08 13:14:10|||||||||8
1623158060000|2021-06-08 13:14:20|||||||||2
1623158070000|2021-06-08 13:14:30|4236.24|4235.64|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|198
1623158080000|2021-06-08 13:14:40|||||||||6
1623158090000|2021-06-08 13:14:50|||||||||5
1623158100000|2021-06-08 13:15:00|||||||||11
1623158110000|2021-06-08 13:15:10|||||||||7
1623158120000|2021-06-08 13:15:20|||||||||12
1623158130000|2021-06-08 13:15:30|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|156
1623158140000|2021-06-08 13:15:40|||||||||22
1623158150000|2021-06-08 13:15:50|4235.99|4235.39|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|102
1623158160000|2021-06-08 13:16:00|4235.99|4235.39|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|75
1623158170000|2021-06-08 13:16:10|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|107
1623158180000|2021-06-08 13:16:20|||||||||41
1623158190000|2021-06-08 13:16:30|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|67
1623158200000|2021-06-08 13:16:40|4236.24|4235.64|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|91
1623158210000|2021-06-08 13:16:50|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|31
1623158220000|2021-06-08 13:17:00|||||||||9
1623158230000|2021-06-08 13:17:10|4236.11|4235.51|4236.49|4235.89|4236.49|4235.89|4236.11|4235.51|105
1623158240000|2021-06-08 13:17:20|4236.36|4235.76|4236.49|4235.89|4236.49|4235.89|4236.36|4235.76|27
1623158250000|2021-06-08 13:17:30|4236.36|4235.76|4236.49|4235.89|4236.49|4235.89|4236.36|4235.76|23
1623158260000|2021-06-08 13:17:40|||||||||19
1623158270000|2021-06-08 13:17:50|4236.36|4235.76|4236.49|4235.89|4236.49|4235.89|4236.36|4235.76|110
1623158280000|2021-06-08 13:18:00|||||||||7
1623158290000|2021-06-08 13:18:10|||||||||317
1623158300000|2021-06-08 13:18:20|4236.24|4235.64|4236.24|4235.64|4236.36|4235.76|4236.24|4235.64|88
1623158310000|2021-06-08 13:18:30|||||||||2
1623158320000|2021-06-08 13:18:40|||||||||23
1623158330000|2021-06-08 13:18:50|4236.11|4235.51|4236.24|4235.64|4236.24|4235.64|4235.99|4235.39|110
1623158340000|2021-06-08 13:19:00|||||||||14
1623158350000|2021-06-08 13:19:10|||||||||19
1623158360000|2021-06-08 13:19:20|||||||||45
1623158370000|2021-06-08 13:19:30|||||||||63
1623158380000|2021-06-08 13:19:40|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|55
1623158390000|2021-06-08 13:19:50|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|4236.24|4235.64|34
1623158400000|2021-06-08 13:20:00|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.24|4235.64|158
1623158410000|2021-06-08 13:20:10|4236.24|4235.64|4236.24|4235.64|4236.36|4235.76|4236.24|4235.64|64
1623158420000|2021-06-08 13:20:20|4236.11|4235.51|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|51
1623158430000|2021-06-08 13:20:30|4236.24|4235.64|4235.99|4235.39|4236.24|4235.64|4235.99|4235.39|75
1623158440000|2021-06-08 13:20:40|||||||||10
1623158450000|2021-06-08 13:20:50|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|327
1623158460000|2021-06-08 13:21:00|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|4235.24|4234.64|320
1623158470000|2021-06-08 13:21:10|||||||||51
1623158480000|2021-06-08 13:21:20|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|4235.49|4234.89|116
1623158490000|2021-06-08 13:21:30|4235.24|4234.64|4235.49|4234.89|4235.49|4234.89|4235.24|4234.64|175
1623158500000|2021-06-08 13:21:40|4235.61|4235.01|4235.74|4235.14|4235.74|4235.14|4235.49|4234.89|127
1623158510000|2021-06-08 13:21:50|4235.99|4235.39|4235.74|4235.14|4235.99|4235.39|4235.74|4235.14|219
1623158520000|2021-06-08 13:22:00|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|96
1623158530000|2021-06-08 13:22:10|4235.74|4235.14|4235.99|4235.39|4235.99|4235.39|4235.74|4235.14|108
1623158540000|2021-06-08 13:22:20|4235.86|4235.26|4235.49|4234.89|4235.86|4235.26|4235.49|4234.89|119
1623158550000|2021-06-08 13:22:30|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|4235.74|4235.14|129
1623158560000|2021-06-08 13:22:40|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|4235.99|4235.39|77
1623158570000|2021-06-08 13:22:50|4236.49|4235.89|4236.24|4235.64|4236.49|4235.89|4235.99|4235.39|767
1623158580000|2021-06-08 13:23:00|4235.99|4235.39|4236.74|4236.14|4236.99|4236.39|4235.99|4235.39|669
1623158590000|2021-06-08 13:23:10|||||||||74
1623158600000|2021-06-08 13:23:20|||||||||11
1623158610000|2021-06-08 13:23:30|4236.49|4235.89|4236.74|4236.14|4236.74|4236.14|4236.49|4235.89|224
1623158620000|2021-06-08 13:23:40|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|17
1623158630000|2021-06-08 13:23:50|4236.86|4236.26|4237.24|4236.64|4237.24|4236.64|4236.74|4236.14|162
1623158640000|2021-06-08 13:24:00|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|102
1623158650000|2021-06-08 13:24:10|4236.74|4236.14|4236.49|4235.89|4236.74|4236.14|4236.49|4235.89|92
1623158660000|2021-06-08 13:24:20|4236.36|4235.76|4236.24|4235.64|4236.36|4235.76|4236.24|4235.64|57
1623158670000|2021-06-08 13:24:30|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|4236.49|4235.89|47
1623158680000|2021-06-08 13:24:40|||||||||27
1623158690000|2021-06-08 13:24:50|4236.99|4236.39|4237.24|4236.64|4237.24|4236.64|4236.99|4236.39|800
1623158700000|2021-06-08 13:25:00|4236.99|4236.39|4237.49|4236.89|4237.49|4236.89|4236.99|4236.39|486
1623158710000|2021-06-08 13:25:10|||||||||44
1623158720000|2021-06-08 13:25:20|4237.36|4236.76|4237.49|4236.89|4237.49|4236.89|4237.24|4236.64|94
1623158730000|2021-06-08 13:25:30|4237.24|4236.64|4237.24|4236.64|4237.49|4236.89|4237.24|4236.64|58
1623158740000|2021-06-08 13:25:40|4236.99|4236.39|4236.74|4236.14|4236.99|4236.39|4236.74|4236.14|465
1623158750000|2021-06-08 13:25:50|||||||||8
1623158760000|2021-06-08 13:26:00|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|122
1623158770000|2021-06-08 13:26:10|4236.86|4236.26|4236.74|4236.14|4236.86|4236.26|4236.74|4236.14|85
1623158780000|2021-06-08 13:26:20|||||||||38
1623158790000|2021-06-08 13:26:30|||||||||23
1623158800000|2021-06-08 13:26:40|||||||||3
1623158810000|2021-06-08 13:26:50|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|169
1623158820000|2021-06-08 13:27:00|||||||||121
1623158830000|2021-06-08 13:27:10|4236.86|4236.26|4236.99|4236.39|4236.99|4236.39|4236.86|4236.26|109
1623158840000|2021-06-08 13:27:20|4236.86|4236.26|4236.49|4235.89|4236.86|4236.26|4236.49|4235.89|287
1623158850000|2021-06-08 13:27:30|||||||||1
1623158860000|2021-06-08 13:27:40|||||||||36
1623158870000|2021-06-08 13:27:50|4236.61|4236.01|4236.74|4236.14|4236.74|4236.14|4236.61|4236.01|190
1623158880000|2021-06-08 13:28:00|4236.49|4235.89|4236.24|4235.64|4236.74|4236.14|4236.24|4235.64|327
1623158890000|2021-06-08 13:28:10|4236.49|4235.89|4236.74|4236.14|4236.74|4236.14|4236.49|4235.89|351
1623158900000|2021-06-08 13:28:20|||||||||31
1623158910000|2021-06-08 13:28:30|||||||||55
1623158920000|2021-06-08 13:28:40|4236.86|4236.26|4236.74|4236.14|4236.99|4236.39|4236.74|4236.14|326
1623158930000|2021-06-08 13:28:50|4236.99|4236.39|4236.74|4236.14|4236.99|4236.39|4236.74|4236.14|341
1623158940000|2021-06-08 13:29:00|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|4236.99|4236.39|100
1623158950000|2021-06-08 13:29:10|||||||||51
1623158960000|2021-06-08 13:29:20|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|4236.74|4236.14|145
1623158970000|2021-06-08 13:29:30|4236.86|4236.26|4236.74|4236.14|4236.99|4236.39|4236.49|4235.89|502
1623158980000|2021-06-08 13:29:40|4236.49|4235.89|4236.49|4235.89|4236.61|4236.01|4236.49|4235.89|292
1623158990000|2021-06-08 13:29:50|4236.61|4236.01|4236.24|4235.64|4236.74|4236.14|4236.24|4235.64|548
1623159000000|2021-06-08 13:30:00|4236.14|4235.74|4234.89|4234.49|4236.39|4235.99|4234.89|4234.49|3779
1623159010000|2021-06-08 13:30:10|4235.14|4234.74|4235.64|4235.24|4235.64|4235.24|4234.89|4234.49|1518
1623159020000|2021-06-08 13:30:20|4235.39|4234.99|4235.39|4234.99|4236.14|4235.74|4235.39|4234.99|1112
1623159030000|2021-06-08 13:30:30|4235.14|4234.74|4235.39|4234.99|4235.89|4235.49|4235.14|4234.74|1224
1623159040000|2021-06-08 13:30:40|4235.64|4235.24|4235.64|4235.24|4236.14|4235.74|4235.64|4235.24|823
1623159050000|2021-06-08 13:30:50|4235.89|4235.49|4235.14|4234.74|4235.89|4235.49|4234.89|4234.49|1070
1623159060000|2021-06-08 13:31:00|4234.89|4234.49|4234.39|4233.99|4235.14|4234.74|4234.14|4233.74|1727
1623159070000|2021-06-08 13:31:10|4234.14|4233.74|4234.14|4233.74|4234.39|4233.99|4234.14|4233.74|1406
1623159080000|2021-06-08 13:31:20|4234.39|4233.99|4233.89|4233.49|4234.39|4233.99|4233.89|4233.49|1368
1623159090000|2021-06-08 13:31:30|4233.64|4233.24|4233.64|4233.24|4233.89|4233.49|4233.39|4232.99|1097
1623159100000|2021-06-08 13:31:40|4233.39|4232.99|4233.64|4233.24|4233.64|4233.24|4233.39|4232.99|849
1623159110000|2021-06-08 13:31:50|4233.39|4232.99|4233.14|4232.74|4233.64|4233.24|4233.14|4232.74|809
1623159120000|2021-06-08 13:32:00|4232.89|4232.49|4232.14|4231.74|4232.89|4232.49|4231.89|4231.49|1916
1623159130000|2021-06-08 13:32:10|4232.39|4231.99|4232.89|4232.49|4232.89|4232.49|4232.39|4231.99|884
1623159140000|2021-06-08 13:32:20|4233.14|4232.74|4233.14|4232.74|4233.39|4232.99|4232.89|4232.49|894
1623159150000|2021-06-08 13:32:30|4232.89|4232.49|4233.14|4232.74|4233.64|4233.24|4232.89|4232.49|735
1623159160000|2021-06-08 13:32:40|4232.89|4232.49|4232.39|4231.99|4232.89|4232.49|4232.39|4231.99|483
1623159170000|2021-06-08 13:32:50|4232.14|4231.74|4231.89|4231.49|4232.14|4231.74|4231.89|4231.49|583
1623159180000|2021-06-08 13:33:00|4231.64|4231.24|4231.64|4231.24|4232.14|4231.74|4231.39|4230.99|1745
1623159190000|2021-06-08 13:33:10|4231.39|4230.99|4231.89|4231.49|4231.89|4231.49|4231.39|4230.99|687
1623159200000|2021-06-08 13:33:20|4232.14|4231.74|4232.64|4232.24|4232.89|4232.49|4232.14|4231.74|899
1623159210000|2021-06-08 13:33:30|4232.89|4232.49|4232.39|4231.99|4232.89|4232.49|4232.39|4231.99|1223
1623159220000|2021-06-08 13:33:40|4232.64|4232.24|4232.39|4231.99|4233.14|4232.74|4232.39|4231.99|454
1623159230000|2021-06-08 13:33:50|4232.64|4232.24|4232.64|4232.24|4232.89|4232.49|4232.39|4231.99|527
1623159240000|2021-06-08 13:34:00|4232.39|4231.99|4231.89|4231.49|4232.89|4232.49|4231.89|4231.49|1290
1623159250000|2021-06-08 13:34:10|4232.01|4231.61|4231.64|4231.24|4232.14|4231.74|4231.64|4231.24|760
1623159260000|2021-06-08 13:34:20|4231.39|4230.99|4231.89|4231.49|4231.89|4231.49|4231.39|4230.99|791
1623159270000|2021-06-08 13:34:30|4231.64|4231.24|4231.64|4231.24|4231.89|4231.49|4231.64|4231.24|429
1623159280000|2021-06-08 13:34:40|4231.89|4231.49|4231.89|4231.49|4232.14|4231.74|4231.64|4231.24|666
1623159290000|2021-06-08 13:34:50|4232.14|4231.74|4232.14|4231.74|4232.39|4231.99|4231.89|4231.49|485
1623159300000|2021-06-08 13:35:00|4231.89|4231.49|4231.89|4231.49|4231.89|4231.49|4231.64|4231.24|817
1623159310000|2021-06-08 13:35:10|4231.64|4231.24|4232.14|4231.74|4232.14|4231.74|4231.64|4231.24|373
1623159320000|2021-06-08 13:35:20|4232.26|4231.86|4232.14|4231.74|4232.39|4231.99|4231.89|4231.49|480
1623159330000|2021-06-08 13:35:30|4232.39|4231.99|4231.89|4231.49|4232.39|4231.99|4231.89|4231.49|368
1623159340000|2021-06-08 13:35:40|4232.14|4231.74|4231.64|4231.24|4232.14|4231.74|4231.64|4231.24|1934
1623159350000|2021-06-08 13:35:50|4231.89|4231.49|4231.14|4230.74|4231.89|4231.49|4231.14|4230.74|773
1623159360000|2021-06-08 13:36:00|4230.89|4230.49|4230.89|4230.49|4231.14|4230.74|4230.14|4229.74|1924
1623159370000|2021-06-08 13:36:10|4230.76|4230.36|4230.89|4230.49|4230.89|4230.49|4230.64|4230.24|291
1623159380000|2021-06-08 13:36:20|4231.14|4230.74|4230.39|4229.99|4231.14|4230.74|4230.39|4229.99|744
1623159390000|2021-06-08 13:36:30|4230.64|4230.24|4230.14|4229.74|4230.64|4230.24|4230.14|4229.74|635
1623159400000|2021-06-08 13:36:40|4230.39|4229.99|4230.39|4229.99|4230.64|4230.24|4230.39|4229.99|604
1623159410000|2021-06-08 13:36:50|4230.14|4229.74|4230.39|4229.99|4230.39|4229.99|4230.14|4229.74|741
1623159420000|2021-06-08 13:37:00|4230.51|4230.11|4230.39|4229.99|4230.51|4230.11|4230.39|4229.99|839
1623159430000|2021-06-08 13:37:10|4230.64|4230.24|4230.64|4230.24|4230.64|4230.24|4230.64|4230.24|254
1623159440000|2021-06-08 13:37:20|4230.89|4230.49|4231.14|4230.74|4231.14|4230.74|4230.89|4230.49|388
1623159450000|2021-06-08 13:37:30|||||||||404
1623159460000|2021-06-08 13:37:40|4230.89|4230.49|4231.14|4230.74|4231.14|4230.74|4230.89|4230.49|559
1623159470000|2021-06-08 13:37:50|4230.89|4230.49|4231.14|4230.74|4231.14|4230.74|4230.89|4230.49|331
1623159480000|2021-06-08 13:38:00|4230.89|4230.49|4230.89|4230.49|4231.14|4230.74|4230.64|4230.24|747
1623159490000|2021-06-08 13:38:10|4230.64|4230.24|4230.64|4230.24|4230.89|4230.49|4230.64|4230.24|227
1623159500000|2021-06-08 13:38:20|4230.89|4230.49|4230.64|4230.24|4230.89|4230.49|4230.39|4229.99|645
1623159510000|2021-06-08 13:38:30|4230.89|4230.49|4230.64|4230.24|4230.89|4230.49|4230.64|4230.24|185
1623159520000|2021-06-08 13:38:40|4230.76|4230.36|4231.14|4230.74|4231.14|4230.74|4230.76|4230.36|431
1623159530000|2021-06-08 13:38:50|||||||||283
1623159540000|2021-06-08 13:39:00|4230.89|4230.49|4231.39|4230.99|4231.64|4231.24|4230.64|4230.24|1052
1623159550000|2021-06-08 13:39:10|4231.64|4231.24|4232.14|4231.74|4232.14|4231.74|4231.39|4230.99|866
1623159560000|2021-06-08 13:39:20|4232.39|4231.99|4232.14|4231.74|4232.39|4231.99|4232.14|4231.74|465
1623159570000|2021-06-08 13:39:30|4231.89|4231.49|4232.14|4231.74|4232.39|4231.99|4231.89|4231.49|457
1623159580000|2021-06-08 13:39:40|4232.39|4231.99|4231.64|4231.24|4232.39|4231.99|4231.64|4231.24|652
1623159590000|2021-06-08 13:39:50|4231.89|4231.49|4231.64|4231.24|4231.89|4231.49|4231.64|4231.24|240
1623159600000|2021-06-08 13:40:00|4231.39|4230.99|4231.64|4231.24|4231.64|4231.24|4231.39|4230.99|1098
1623159610000|2021-06-08 13:40:10|4231.39|4230.99|4232.14|4231.74|4232.39|4231.99|4231.39|4230.99|882
1623159620000|2021-06-08 13:40:20|4231.89|4231.49|4232.64|4232.24|4232.64|4232.24|4231.89|4231.49|691
1623159630000|2021-06-08 13:40:30|4232.89|4232.49|4232.64|4232.24|4232.89|4232.49|4232.64|4232.24|501
1623159640000|2021-06-08 13:40:40|4232.89|4232.49|4232.89|4232.49|4233.14|4232.74|4232.64|4232.24|547
1623159650000|2021-06-08 13:40:50|4232.64|4232.24|4232.39|4231.99|4232.89|4232.49|4232.39|4231.99|803
1623159660000|2021-06-08 13:41:00|4232.14|4231.74|4232.14|4231.74|4232.64|4232.24|4232.14|4231.74|642
1623159670000|2021-06-08 13:41:10|4232.39|4231.99|4232.14|4231.74|4232.39|4231.99|4232.14|4231.74|454
1623159680000|2021-06-08 13:41:20|4231.89|4231.49|4231.64|4231.24|4231.89|4231.49|4231.64|4231.24|512
1623159690000|2021-06-08 13:41:30|4231.14|4230.74|4231.14|4230.74|4231.39|4230.99|4231.14|4230.74|733
1623159700000|2021-06-08 13:41:40|4231.39|4230.99|4231.39|4230.99|4231.39|4230.99|4231.14|4230.74|619
1623159710000|2021-06-08 13:41:50|4231.14|4230.74|4231.64|4231.24|4231.64|4231.24|4231.14|4230.74|466
1623159720000|2021-06-08 13:42:00|4231.39|4230.99|4231.64|4231.24|4232.14|4231.74|4231.39|4230.99|678
1623159730000|2021-06-08 13:42:10|4231.89|4231.49|4231.89|4231.49|4232.14|4231.74|4231.89|4231.49|299
1623159740000|2021-06-08 13:42:20|4232.14|4231.74|4231.14|4230.74|4232.14|4231.74|4230.89|4230.49|3407
1623159750000|2021-06-08 13:42:30|4230.89|4230.49|4231.39|4230.99|4231.39|4230.99|4230.64|4230.24|1335
1623159760000|2021-06-08 13:42:40|4231.64|4231.24|4231.89|4231.49|4231.89|4231.49|4231.64|4231.24|439
1623159770000|2021-06-08 13:42:50|4231.64|4231.24|4231.39|4230.99|4231.64|4231.24|4231.39|4230.99|341
1623159780000|2021-06-08 13:43:00|4231.51|4231.11|4231.39|4230.99|4231.64|4231.24|4231.39|4230.99|604
1623159790000|2021-06-08 13:43:10|4231.64|4231.24|4231.64|4231.24|4231.89|4231.49|4231.64|4231.24|266
1623159800000|2021-06-08 13:43:20|4231.89|4231.49|4231.64|4231.24|4231.89|4231.49|4231.39|4230.99|494
1623159810000|2021-06-08 13:43:30|4231.89|4231.49|4231.89|4231.49|4231.89|4231.49|4231.89|4231.49|195
1623159820000|2021-06-08 13:43:40|4231.64|4231.24|4231.64|4231.24|4231.64|4231.24|4231.39|4230.99|1373
1623159830000|2021-06-08 13:43:50|||||||||304
1623159840000|2021-06-08 13:44:00|4231.39|4230.99|4231.39|4230.99|4231.89|4231.49|4231.39|4230.99|1051
1623159850000|2021-06-08 13:44:10|4231.64|4231.24|4231.64|4231.24|4231.64|4231.24|4231.64|4231.24|356
1623159860000|2021-06-08 13:44:20|4231.51|4231.11|4231.64|4231.24|4231.64|4231.24|4231.51|4231.11|189
1623159870000|2021-06-08 13:44:30|4231.89|4231.49|4231.39|4230.99|4231.89|4231.49|4231.39|4230.99|425
1623159880000|2021-06-08 13:44:40|4231.64|4231.24|4231.64|4231.24|4231.64|4231.24|4231.64|4231.24|85
1623159890000|2021-06-08 13:44:50|4231.39|4230.99|4231.64|4231.24|4231.64|4231.24|4231.39|4230.99|289
1623159900000|2021-06-08 13:45:00|4231.89|4231.49|4231.64|4231.24|4231.89|4231.49|4231.64|4231.24|479
1623159910000|2021-06-08 13:45:10|4231.89|4231.49|4231.64|4231.24|4231.89|4231.49|4231.64|4231.24|371
1623159920000|2021-06-08 13:45:20|4231.89|4231.49|4231.89|4231.49|4231.89|4231.49|4231.64|4231.24|500
1623159930000|2021-06-08 13:45:30|4231.64|4231.24|4231.89|4231.49|4231.89|4231.49|4231.64|4231.24|274
1623159940000|2021-06-08 13:45:40|4232.14|4231.74|4232.64|4232.24|4232.64|4232.24|4231.89|4231.49|600
1623159950000|2021-06-08 13:45:50|4232.89|4232.49|4232.89|4232.49|4232.89|4232.49|4232.89|4232.49|495
1623159960000|2021-06-08 13:46:00|||||||||482
1623159970000|2021-06-08 13:46:10|4233.14|4232.74|4233.14|4232.74|4233.14|4232.74|4233.01|4232.61|436
1623159980000|2021-06-08 13:46:20|4233.39|4232.99|4233.14|4232.74|4233.39|4232.99|4233.14|4232.74|185
1623159990000|2021-06-08 13:46:30|4232.89|4232.49|4233.14|4232.74|4233.39|4232.99|4232.89|4232.49|930
1623160000000|2021-06-08 13:46:40|4232.89|4232.49|4233.14|4232.74|4233.14|4232.74|4232.89|4232.49|373
1623160010000|2021-06-08 13:46:50|4232.89|4232.49|4233.14|4232.74|4233.14|4232.74|4232.89|4232.49|99
1623160020000|2021-06-08 13:47:00|4232.89|4232.49|4232.64|4232.24|4232.89|4232.49|4232.14|4231.74|803
1623160030000|2021-06-08 13:47:10|4232.39|4231.99|4232.89|4232.49|4232.89|4232.49|4232.39|4231.99|2552
1623160040000|2021-06-08 13:47:20|4233.01|4232.61|4232.39|4231.99|4233.14|4232.74|4232.39|4231.99|227
1623160050000|2021-06-08 13:47:30|4232.64|4232.24|4231.39|4230.99|4232.64|4232.24|4231.14|4230.74|1238
1623160060000|2021-06-08 13:47:40|4231.14|4230.74|4230.89|4230.49|4231.14|4230.74|4230.39|4229.99|839
1623160070000|2021-06-08 13:47:50|4230.64|4230.24|4230.39|4229.99|4230.89|4230.49|4230.39|4229.99|529
1623160080000|2021-06-08 13:48:00|4230.14|4229.74|4230.14|4229.74|4230.39|4229.99|4230.14|4229.74|1858
1623160090000|2021-06-08 13:48:10|4230.39|4229.99|4230.39|4229.99|4230.39|4229.99|4230.39|4229.99|1740
1623160100000|2021-06-08 13:48:20|4230.51|4230.11|4230.51|4230.11|4230.89|4230.49|4230.39|4229.99|753
1623160110000|2021-06-08 13:48:30|4230.64|4230.24|4230.39|4229.99|4230.64|4230.24|4230.14|4229.74|579
1623160120000|2021-06-08 13:48:40|4230.26|4229.86|4230.01|4229.61|4230.26|4229.86|4229.64|4229.24|2154
1623160130000|2021-06-08 13:48:50|4229.89|4229.49|4229.64|4229.24|4230.14|4229.74|4229.64|4229.24|1421
1623160140000|2021-06-08 13:49:00|4229.76|4229.36|4230.14|4229.74|4230.14|4229.74|4229.64|4229.24|733
1623160150000|2021-06-08 13:49:10|4230.39|4229.99|4230.64|4230.24|4230.64|4230.24|4230.14|4229.74|987
1623160160000|2021-06-08 13:49:20|4230.76|4230.36|4230.89|4230.49|4231.14|4230.74|4230.64|4230.24|596
1623160170000|2021-06-08 13:49:30|4230.64|4230.24|4230.14|4229.74|4230.89|4230.49|4230.14|4229.74|534
1623160180000|2021-06-08 13:49:40|4229.89|4229.49|4229.64|4229.24|4230.14|4229.74|4229.64|4229.24|614
1623160190000|2021-06-08 13:49:50|4229.39|4228.99|4228.89|4228.49|4229.39|4228.99|4228.64|4228.24|2245
1623160200000|2021-06-08 13:50:00|4229.14|4228.74|4228.64|4228.24|4229.14|4228.74|4228.64|4228.24|1693
1623160210000|2021-06-08 13:50:10|4228.39|4227.99|4227.14|4226.74|4228.39|4227.99|4227.14|4226.74|1988
1623160220000|2021-06-08 13:50:20|4227.39|4226.99|4227.64|4227.24|4227.64|4227.24|4227.14|4226.74|1001
1623160230000|2021-06-08 13:50:30|4227.39|4226.99|4227.39|4226.99|4227.64|4227.24|4227.14|4226.74|1064
1623160240000|2021-06-08 13:50:40|4227.64|4227.24|4227.64|4227.24|4227.64|4227.24|4227.39|4226.99|1279
1623160250000|2021-06-08 13:50:50|4227.89|4227.49|4227.89|4227.49|4227.89|4227.49|4227.89|4227.49|591
1623160260000|2021-06-08 13:51:00|4228.14|4227.74|4227.89|4227.49|4228.14|4227.74|4227.89|4227.49|539
1623160270000|2021-06-08 13:51:10|4227.64|4227.24|4227.64|4227.24|4227.64|4227.24|4227.64|4227.24|209
1623160280000|2021-06-08 13:51:20|4227.39|4226.99|4226.89|4226.49|4227.64|4227.24|4226.14|4225.74|2093
1623160290000|2021-06-08 13:51:30|4227.01|4226.61|4227.39|4226.99|4227.39|4226.99|4226.64|4226.24|2288
1623160300000|2021-06-08 13:51:40|4227.64|4227.24|4226.64|4226.24|4227.64|4227.24|4226.64|4226.24|1278
1623160310000|2021-06-08 13:51:50|4226.51|4226.11|4226.39|4225.99|4226.64|4226.24|4226.39|4225.99|1069
1623160320000|2021-06-08 13:52:00|4226.14|4225.74|4225.89|4225.49|4226.14|4225.74|4225.39|4224.99|1692
1623160330000|2021-06-08 13:52:10|4225.64|4225.24|4224.89|4224.49|4225.64|4225.24|4224.89|4224.49|1433
1623160340000|2021-06-08 13:52:20|4225.14|4224.74|4224.39|4223.99|4225.14|4224.74|4224.39|4223.99|730
1623160350000|2021-06-08 13:52:30|4224.64|4224.24|4224.64|4224.24|4224.89|4224.49|4224.39|4223.99|891
1623160360000|2021-06-08 13:52:40|4224.39|4223.99|4223.39|4222.99|4224.64|4224.24|4223.39|4222.99|1166
1623160370000|2021-06-08 13:52:50|4223.14|4222.74|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|1395
1623160380000|2021-06-08 13:53:00|4222.89|4222.49|4221.89|4221.49|4222.89|4222.49|4221.89|4221.49|1701
1623160390000|2021-06-08 13:53:10|4222.14|4221.74|4222.89|4222.49|4222.89|4222.49|4221.89|4221.49|1770
1623160400000|2021-06-08 13:53:20|4223.01|4222.61|4223.39|4222.99|4223.39|4222.99|4222.89|4222.49|1249
1623160410000|2021-06-08 13:53:30|4223.64|4223.24|4223.64|4223.24|4223.89|4223.49|4223.39|4222.99|1174
1623160420000|2021-06-08 13:53:40|4223.39|4222.99|4223.64|4223.24|4223.89|4223.49|4223.14|4222.74|1152
1623160430000|2021-06-08 13:53:50|4223.39|4222.99|4223.14|4222.74|4223.39|4222.99|4223.14|4222.74|789
1623160440000|2021-06-08 13:54:00|4222.89|4222.49|4222.14|4221.74|4222.89|4222.49|4222.14|4221.74|1688
1623160450000|2021-06-08 13:54:10|4222.64|4222.24|4223.39|4222.99|4223.39|4222.99|4222.39|4221.99|4001
1623160460000|2021-06-08 13:54:20|4223.64|4223.24|4223.89|4223.49|4223.89|4223.49|4223.39|4222.99|1227
1623160470000|2021-06-08 13:54:30|4223.64|4223.24|4223.14|4222.74|4223.64|4223.24|4223.14|4222.74|995
1623160480000|2021-06-08 13:54:40|4223.39|4222.99|4223.14|4222.74|4223.64|4223.24|4222.89|4222.49|785
1623160490000|2021-06-08 13:54:50|4223.26|4222.86|4222.89|4222.49|4223.64|4223.24|4222.89|4222.49|971
1623160500000|2021-06-08 13:55:00|4223.14|4222.74|4222.64|4222.24|4223.39|4222.99|4222.64|4222.24|958
1623160510000|2021-06-08 13:55:10|4222.39|4221.99|4223.14|4222.74|4223.14|4222.74|4222.39|4221.99|888
1623160520000|2021-06-08 13:55:20|4223.26|4222.86|4222.64|4222.24|4223.39|4222.99|4222.64|4222.24|577
1623160530000|2021-06-08 13:55:30|4222.39|4221.99|4222.39|4221.99|4222.89|4222.49|4222.01|4221.61|1737
1623160540000|2021-06-08 13:55:40|4222.64|4222.24|4222.89|4222.49|4222.89|4222.49|4222.39|4221.99|682
1623160550000|2021-06-08 13:55:50|4223.14|4222.74|4222.39|4221.99|4223.14|4222.74|4222.39|4221.99|697
1623160560000|2021-06-08 13:56:00|4222.64|4222.24|4222.89|4222.49|4222.89|4222.49|4222.39|4221.99|498
1623160570000|2021-06-08 13:56:10|4222.64|4222.24|4222.89|4222.49|4222.89|4222.49|4222.64|4222.24|817
1623160580000|2021-06-08 13:56:20|4222.76|4222.36|4223.14|4222.74|4223.14|4222.74|4222.64|4222.24|655
1623160590000|2021-06-08 13:56:30|4223.01|4222.61|4222.89|4222.49|4223.14|4222.74|4222.89|4222.49|677
1623160600000|2021-06-08 13:56:40|4223.01|4222.61|4223.39|4222.99|4223.39|4222.99|4223.01|4222.61|603
1623160610000|2021-06-08 13:56:50|4223.64|4223.24|4223.39|4222.99|4223.89|4223.49|4223.39|4222.99|1123
1623160620000|2021-06-08 13:57:00|4223.14|4222.74|4223.26|4222.86|4223.39|4222.99|4223.14|4222.74|848
1623160630000|2021-06-08 13:57:10|4223.14|4222.74|4222.89|4222.49|4223.14|4222.74|4222.89|4222.49|393
1623160640000|2021-06-08 13:57:20|4223.14|4222.74|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|541
1623160650000|2021-06-08 13:57:30|4223.01|4222.61|4222.64|4222.24|4223.01|4222.61|4222.64|4222.24|783
1623160660000|2021-06-08 13:57:40|4222.39|4221.99|4222.39|4221.99|4222.39|4221.99|4222.14|4221.74|1230
1623160670000|2021-06-08 13:57:50|4222.14|4221.74|4222.39|4221.99|4222.39|4221.99|4222.14|4221.74|667
1623160680000|2021-06-08 13:58:00|4222.14|4221.74|4221.39|4220.99|4222.14|4221.74|4221.14|4220.74|2788
1623160690000|2021-06-08 13:58:10|4221.64|4221.24|4220.89|4220.49|4221.76|4221.36|4220.64|4220.24|1366
1623160700000|2021-06-08 13:58:20|4221.01|4220.61|4221.64|4221.24|4221.64|4221.24|4220.89|4220.49|794
1623160710000|2021-06-08 13:58:30|4221.89|4221.49|4220.89|4220.49|4221.89|4221.49|4220.89|4220.49|679
1623160720000|2021-06-08 13:58:40|4221.14|4220.74|4221.89|4221.49|4221.89|4221.49|4221.14|4220.74|586
1623160730000|2021-06-08 13:58:50|4221.64|4221.24|4222.14|4221.74|4222.14|4221.74|4221.64|4221.24|787
1623160740000|2021-06-08 13:59:00|4221.89|4221.49|4221.39|4220.99|4221.89|4221.49|4221.26|4220.86|722
1623160750000|2021-06-08 13:59:10|4221.51|4221.11|4221.39|4220.99|4221.64|4221.24|4221.14|4220.74|591
1623160760000|2021-06-08 13:59:20|4221.14|4220.74|4220.89|4220.49|4221.64|4221.24|4220.89|4220.49|878
1623160770000|2021-06-08 13:59:30|4221.14|4220.74|4221.39|4220.99|4221.39|4220.99|4220.89|4220.49|609
1623160780000|2021-06-08 13:59:40|4221.26|4220.86|4220.89|4220.49|4221.39|4220.99|4220.89|4220.49|579
1623160790000|2021-06-08 13:59:50|4221.14|4220.74|4221.89|4221.49|4221.89|4221.49|4221.14|4220.74|609
1623160800000|2021-06-08 14:00:00|4221.64|4221.24|4221.64|4221.24|4221.89|4221.49|4221.39|4220.99|796
1623160810000|2021-06-08 14:00:10|4221.89|4221.49|4221.89|4221.49|4221.89|4221.49|4221.39|4220.99|839
1623160820000|2021-06-08 14:00:20|4222.01|4221.61|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|485
1623160830000|2021-06-08 14:00:30|4221.89|4221.49|4222.14|4221.74|4222.39|4221.99|4221.89|4221.49|840
1623160840000|2021-06-08 14:00:40|4221.89|4221.49|4221.39|4220.99|4221.89|4221.49|4221.39|4220.99|851
1623160850000|2021-06-08 14:00:50|4221.64|4221.24|4220.64|4220.24|4221.64|4221.24|4220.64|4220.24|1002
1623160860000|2021-06-08 14:01:00|4220.39|4219.99|4220.89|4220.49|4221.64|4221.24|4220.39|4219.99|1652
1623160870000|2021-06-08 14:01:10|4220.64|4220.24|4220.64|4220.24|4220.89|4220.49|4220.39|4219.99|1401
1623160880000|2021-06-08 14:01:20|4220.51|4220.11|4220.89|4220.49|4220.89|4220.49|4220.51|4220.11|969
1623160890000|2021-06-08 14:01:30|4220.64|4220.24|4219.64|4219.24|4220.64|4220.24|4219.64|4219.24|1401
1623160900000|2021-06-08 14:01:40|4219.89|4219.49|4220.39|4219.99|4220.64|4220.24|4219.89|4219.49|911
1623160910000|2021-06-08 14:01:50|4220.14|4219.74|4220.39|4219.99|4220.89|4220.49|4220.14|4219.74|792
1623160920000|2021-06-08 14:02:00|4220.14|4219.74|4220.39|4219.99|4221.14|4220.74|4220.14|4219.74|1079
1623160930000|2021-06-08 14:02:10|4220.64|4220.24|4220.51|4220.11|4221.14|4220.74|4220.39|4219.99|564
1623160940000|2021-06-08 14:02:20|4220.39|4219.99|4220.89|4220.49|4220.89|4220.49|4220.39|4219.99|368
1623160950000|2021-06-08 14:02:30|4221.39|4220.99|4222.14|4221.74|4222.39|4221.99|4221.39|4220.99|3881
1623160960000|2021-06-08 14:02:40|4222.26|4221.86|4221.89|4221.49|4222.39|4221.99|4221.39|4220.99|1338
1623160970000|2021-06-08 14:02:50|4222.14|4221.74|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|490
1623160980000|2021-06-08 14:03:00|4222.39|4221.99|4222.26|4221.86|4222.89|4222.49|4222.14|4221.74|1291
1623160990000|2021-06-08 14:03:10|4222.39|4221.99|4222.64|4222.24|4222.64|4222.24|4221.89|4221.49|587
1623161000000|2021-06-08 14:03:20|4222.76|4222.36|4223.89|4223.49|4223.89|4223.49|4222.64|4222.24|1258
1623161010000|2021-06-08 14:03:30|4224.14|4223.74|4224.14|4223.74|4224.39|4223.99|4224.14|4223.74|935
1623161020000|2021-06-08 14:03:40|4224.39|4223.99|4224.64|4224.24|4224.89|4224.49|4224.39|4223.99|1688
1623161030000|2021-06-08 14:03:50|4224.39|4223.99|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|967
1623161040000|2021-06-08 14:04:00|4224.64|4224.24|4224.14|4223.74|4224.89|4224.49|4223.89|4223.49|987
1623161050000|2021-06-08 14:04:10|4223.89|4223.49|4223.89|4223.49|4224.14|4223.74|4223.64|4223.24|532
1623161060000|2021-06-08 14:04:20|4223.64|4223.24|4223.89|4223.49|4223.89|4223.49|4223.64|4223.24|650
1623161070000|2021-06-08 14:04:30|4223.64|4223.24|4223.39|4222.99|4223.64|4223.24|4223.39|4222.99|621
1623161080000|2021-06-08 14:04:40|4223.64|4223.24|4223.64|4223.24|4223.89|4223.49|4223.39|4222.99|1736
1623161090000|2021-06-08 14:04:50|4223.89|4223.49|4223.89|4223.49|4223.89|4223.49|4223.64|4223.24|2526
1623161100000|2021-06-08 14:05:00|4223.64|4223.24|4223.64|4223.24|4223.64|4223.24|4223.39|4222.99|1043
1623161110000|2021-06-08 14:05:10|4223.51|4223.11|4224.14|4223.74|4224.39|4223.99|4223.39|4222.99|2881
1623161120000|2021-06-08 14:05:20|4223.89|4223.49|4223.64|4223.24|4224.14|4223.74|4223.39|4222.99|959
1623161130000|2021-06-08 14:05:30|4223.39|4222.99|4223.39|4222.99|4223.64|4223.24|4223.14|4222.74|648
1623161140000|2021-06-08 14:05:40|4223.26|4222.86|4223.39|4222.99|4223.51|4223.11|4223.14|4222.74|571
1623161150000|2021-06-08 14:05:50|4223.64|4223.24|4223.39|4222.99|4223.64|4223.24|4223.39|4222.99|526
1623161160000|2021-06-08 14:06:00|4223.14|4222.74|4223.39|4222.99|4223.39|4222.99|4222.89|4222.49|541
1623161170000|2021-06-08 14:06:10|4223.51|4223.11|4223.64|4223.24|4223.89|4223.49|4223.39|4222.99|480
1623161180000|2021-06-08 14:06:20|4223.51|4223.11|4223.89|4223.49|4224.14|4223.74|4223.39|4222.99|608
1623161190000|2021-06-08 14:06:30|4224.14|4223.74|4224.39|4223.99|4224.39|4223.99|4224.14|4223.74|355
1623161200000|2021-06-08 14:06:40|4224.14|4223.74|4223.64|4223.24|4224.39|4223.99|4223.64|4223.24|683
1623161210000|2021-06-08 14:06:50|4223.76|4223.36|4223.89|4223.49|4224.14|4223.74|4223.64|4223.24|276
1623161220000|2021-06-08 14:07:00|4224.14|4223.74|4224.14|4223.74|4224.14|4223.74|4223.64|4223.24|281
1623161230000|2021-06-08 14:07:10|4224.26|4223.86|4224.14|4223.74|4224.39|4223.99|4224.14|4223.74|235
1623161240000|2021-06-08 14:07:20|4223.89|4223.49|4223.89|4223.49|4224.14|4223.74|4223.89|4223.49|556
1623161250000|2021-06-08 14:07:30|4224.01|4223.61|4223.89|4223.49|4224.14|4223.74|4223.89|4223.49|130
1623161260000|2021-06-08 14:07:40|4223.76|4223.36|4223.89|4223.49|4223.89|4223.49|4223.64|4223.24|296
1623161270000|2021-06-08 14:07:50|4223.76|4223.36|4223.89|4223.49|4223.89|4223.49|4223.64|4223.24|371
1623161280000|2021-06-08 14:08:00|4224.01|4223.61|4223.64|4223.24|4224.26|4223.86|4223.64|4223.24|428
1623161290000|2021-06-08 14:08:10|4223.76|4223.36|4223.39|4222.99|4223.76|4223.36|4223.39|4222.99|356
1623161300000|2021-06-08 14:08:20|4223.51|4223.11|4223.89|4223.49|4223.89|4223.49|4223.39|4222.99|224
1623161310000|2021-06-08 14:08:30|4223.76|4223.36|4223.64|4223.24|4223.76|4223.36|4223.39|4222.99|275
1623161320000|2021-06-08 14:08:40|4223.89|4223.49|4224.14|4223.74|4224.14|4223.74|4223.76|4223.36|170
1623161330000|2021-06-08 14:08:50|4223.89|4223.49|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|299
1623161340000|2021-06-08 14:09:00|4224.14|4223.74|4224.14|4223.74|4224.14|4223.74|4223.64|4223.24|414
1623161350000|2021-06-08 14:09:10|4223.89|4223.49|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|260
1623161360000|2021-06-08 14:09:20|4224.64|4224.24|4225.14|4224.74|4225.14|4224.74|4224.64|4224.24|1315
1623161370000|2021-06-08 14:09:30|4225.39|4224.99|4225.39|4224.99|4225.39|4224.99|4225.14|4224.74|1024
1623161380000|2021-06-08 14:09:40|4225.14|4224.74|4225.39|4224.99|4225.39|4224.99|4225.14|4224.74|258
1623161390000|2021-06-08 14:09:50|4225.14|4224.74|4225.14|4224.74|4225.14|4224.74|4224.89|4224.49|329
1623161400000|2021-06-08 14:10:00|4224.89|4224.49|4225.14|4224.74|4225.39|4224.99|4224.89|4224.49|604
1623161410000|2021-06-08 14:10:10|4225.01|4224.61|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|317
1623161420000|2021-06-08 14:10:20|4224.64|4224.24|4225.14|4224.74|4225.14|4224.74|4224.64|4224.24|292
1623161430000|2021-06-08 14:10:30|4225.39|4224.99|4225.64|4225.24|4225.64|4225.24|4225.14|4224.74|430
1623161440000|2021-06-08 14:10:40|4225.76|4225.36|4225.89|4225.49|4225.89|4225.49|4225.76|4225.36|316
1623161450000|2021-06-08 14:10:50|4226.14|4225.74|4225.89|4225.49|4226.14|4225.74|4225.89|4225.49|705
1623161460000|2021-06-08 14:11:00|4226.39|4225.99|4226.39|4225.99|4226.39|4225.99|4226.14|4225.74|587
1623161470000|2021-06-08 14:11:10|4226.14|4225.74|4226.14|4225.74|4226.14|4225.74|4225.89|4225.49|442
1623161480000|2021-06-08 14:11:20|4226.39|4225.99|4226.39|4225.99|4226.39|4225.99|4226.14|4225.74|305
1623161490000|2021-06-08 14:11:30|4226.14|4225.74|4226.14|4225.74|4226.39|4225.99|4226.14|4225.74|243
1623161500000|2021-06-08 14:11:40|4225.89|4225.49|4226.14|4225.74|4226.14|4225.74|4225.89|4225.49|354
1623161510000|2021-06-08 14:11:50|4225.89|4225.49|4226.64|4226.24|4226.64|4226.24|4225.89|4225.49|220
1623161520000|2021-06-08 14:12:00|4226.39|4225.99|4226.39|4225.99|4226.64|4226.24|4226.39|4225.99|813
1623161530000|2021-06-08 14:12:10|4226.64|4226.24|4225.89|4225.49|4226.64|4226.24|4225.89|4225.49|367
1623161540000|2021-06-08 14:12:20|4225.64|4225.24|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|1203
1623161550000|2021-06-08 14:12:30|4225.39|4224.99|4225.64|4225.24|4225.64|4225.24|4225.14|4224.74|376
1623161560000|2021-06-08 14:12:40|4225.39|4224.99|4225.89|4225.49|4225.89|4225.49|4225.39|4224.99|383
1623161570000|2021-06-08 14:12:50|4225.76|4225.36|4225.64|4225.24|4225.89|4225.49|4225.39|4224.99|489
1623161580000|2021-06-08 14:13:00|4225.51|4225.11|4225.89|4225.49|4225.89|4225.49|4225.39|4224.99|340
1623161590000|2021-06-08 14:13:10|4225.76|4225.36|4225.39|4224.99|4225.89|4225.49|4225.39|4224.99|568
1623161600000|2021-06-08 14:13:20|4225.64|4225.24|4225.39|4224.99|4225.64|4225.24|4225.14|4224.74|600
1623161610000|2021-06-08 14:13:30|4225.64|4225.24|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|662
1623161620000|2021-06-08 14:13:40|4225.51|4225.11|4225.39|4224.99|4225.51|4225.11|4225.39|4224.99|103
1623161630000|2021-06-08 14:13:50|4225.51|4225.11|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|386
1623161640000|2021-06-08 14:14:00|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|332
1623161650000|2021-06-08 14:14:10|4224.89|4224.49|4225.14|4224.74|4225.14|4224.74|4224.64|4224.24|407
1623161660000|2021-06-08 14:14:20|4224.89|4224.49|4225.14|4224.74|4225.39|4224.99|4224.89|4224.49|547
1623161670000|2021-06-08 14:14:30|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|246
1623161680000|2021-06-08 14:14:40|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|186
1623161690000|2021-06-08 14:14:50|4225.26|4224.86|4225.39|4224.99|4225.51|4225.11|4225.26|4224.86|283
1623161700000|2021-06-08 14:15:00|4225.64|4225.24|4225.39|4224.99|4225.89|4225.49|4225.14|4224.74|474
1623161710000|2021-06-08 14:15:10|4225.14|4224.74|4225.14|4224.74|4225.26|4224.86|4224.64|4224.24|426
1623161720000|2021-06-08 14:15:20|4224.89|4224.49|4224.64|4224.24|4224.89|4224.49|4224.39|4223.99|1221
1623161730000|2021-06-08 14:15:30|4224.51|4224.11|4223.39|4222.99|4224.64|4224.24|4223.39|4222.99|804
1623161740000|2021-06-08 14:15:40|4223.64|4223.24|4224.14|4223.74|4224.39|4223.99|4223.64|4223.24|537
1623161750000|2021-06-08 14:15:50|4224.26|4223.86|4223.89|4223.49|4224.39|4223.99|4223.89|4223.49|496
1623161760000|2021-06-08 14:16:00|4223.64|4223.24|4223.89|4223.49|4223.89|4223.49|4223.39|4222.99|501
1623161770000|2021-06-08 14:16:10|4224.14|4223.74|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|289
1623161780000|2021-06-08 14:16:20|4224.14|4223.74|4224.39|4223.99|4224.64|4224.24|4224.14|4223.74|348
1623161790000|2021-06-08 14:16:30|4224.26|4223.86|4224.14|4223.74|4224.26|4223.86|4223.89|4223.49|175
1623161800000|2021-06-08 14:16:40|4224.26|4223.86|4224.14|4223.74|4224.64|4224.24|4224.14|4223.74|263
1623161810000|2021-06-08 14:16:50|4224.01|4223.61|4224.14|4223.74|4224.39|4223.99|4224.01|4223.61|246
1623161820000|2021-06-08 14:17:00|4224.39|4223.99|4224.39|4223.99|4224.64|4224.24|4224.39|4223.99|321
1623161830000|2021-06-08 14:17:10|4224.26|4223.86|4223.89|4223.49|4224.39|4223.99|4223.89|4223.49|260
1623161840000|2021-06-08 14:17:20|4223.64|4223.24|4223.89|4223.49|4223.89|4223.49|4223.64|4223.24|306
1623161850000|2021-06-08 14:17:30|4224.14|4223.74|4224.39|4223.99|4224.64|4224.24|4224.14|4223.74|227
1623161860000|2021-06-08 14:17:40|4224.14|4223.74|4224.01|4223.61|4224.39|4223.99|4223.89|4223.49|193
1623161870000|2021-06-08 14:17:50|4224.14|4223.74|4224.14|4223.74|4224.39|4223.99|4223.89|4223.49|417
1623161880000|2021-06-08 14:18:00|4224.39|4223.99|4224.64|4224.24|4224.64|4224.24|4224.14|4223.74|623
1623161890000|2021-06-08 14:18:10|4224.39|4223.99|4224.51|4224.11|4224.64|4224.24|4224.39|4223.99|137
1623161900000|2021-06-08 14:18:20|4224.64|4224.24|4224.89|4224.49|4224.89|4224.49|4224.64|4224.24|390
1623161910000|2021-06-08 14:18:30|4224.64|4224.24|4224.14|4223.74|4224.64|4224.24|4224.14|4223.74|407
1623161920000|2021-06-08 14:18:40|4224.39|4223.99|4224.39|4223.99|4224.39|4223.99|4224.26|4223.86|223
1623161930000|2021-06-08 14:18:50|4224.26|4223.86|4223.89|4223.49|4224.26|4223.86|4223.89|4223.49|135
1623161940000|2021-06-08 14:19:00|4224.14|4223.74|4224.14|4223.74|4224.26|4223.86|4224.14|4223.74|370
1623161950000|2021-06-08 14:19:10|4223.64|4223.24|4223.64|4223.24|4223.89|4223.49|4223.39|4222.99|412
1623161960000|2021-06-08 14:19:20|4223.39|4222.99|4223.39|4222.99|4223.64|4223.24|4223.14|4222.74|1640
1623161970000|2021-06-08 14:19:30|4223.26|4222.86|4224.14|4223.74|4224.14|4223.74|4223.26|4222.86|397
1623161980000|2021-06-08 14:19:40|4224.39|4223.99|4223.89|4223.49|4224.51|4224.11|4223.89|4223.49|384
1623161990000|2021-06-08 14:19:50|4224.14|4223.74|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|354
1623162000000|2021-06-08 14:20:00|4224.64|4224.24|4224.39|4223.99|4225.39|4224.99|4224.39|4223.99|884
1623162010000|2021-06-08 14:20:10|4224.64|4224.24|4223.89|4223.49|4224.64|4224.24|4223.64|4223.24|523
1623162020000|2021-06-08 14:20:20|4223.64|4223.24|4224.64|4224.24|4224.64|4224.24|4223.64|4223.24|332
1623162030000|2021-06-08 14:20:30|4224.89|4224.49|4224.39|4223.99|4224.89|4224.49|4224.26|4223.86|300
1623162040000|2021-06-08 14:20:40|4224.64|4224.24|4224.89|4224.49|4224.89|4224.49|4224.51|4224.11|326
1623162050000|2021-06-08 14:20:50|4224.76|4224.36|4224.39|4223.99|4224.89|4224.49|4224.39|4223.99|326
1623162060000|2021-06-08 14:21:00|4224.64|4224.24|4224.89|4224.49|4224.89|4224.49|4224.64|4224.24|270
1623162070000|2021-06-08 14:21:10|4225.14|4224.74|4224.39|4223.99|4225.14|4224.74|4224.39|4223.99|491
1623162080000|2021-06-08 14:21:20|4224.51|4224.11|4224.89|4224.49|4224.89|4224.49|4224.39|4223.99|264
1623162090000|2021-06-08 14:21:30|4224.76|4224.36|4224.64|4224.24|4224.89|4224.49|4224.39|4223.99|565
1623162100000|2021-06-08 14:21:40|4224.39|4223.99|4224.39|4223.99|4224.64|4224.24|4223.89|4223.49|431
1623162110000|2021-06-08 14:21:50|4224.26|4223.86|4224.89|4224.49|4224.89|4224.49|4224.14|4223.74|217
1623162120000|2021-06-08 14:22:00|4224.64|4224.24|4224.89|4224.49|4225.14|4224.74|4224.39|4223.99|317
1623162130000|2021-06-08 14:22:10|4224.64|4224.24|4225.14|4224.74|4225.39|4224.99|4224.64|4224.24|322
1623162140000|2021-06-08 14:22:20|4225.01|4224.61|4224.64|4224.24|4225.01|4224.61|4224.64|4224.24|256
1623162150000|2021-06-08 14:22:30|4224.89|4224.49|4224.14|4223.74|4224.89|4224.49|4224.14|4223.74|328
1623162160000|2021-06-08 14:22:40|4224.39|4223.99|4224.64|4224.24|4224.64|4224.24|4224.39|4223.99|79
1623162170000|2021-06-08 14:22:50|4224.39|4223.99|4224.64|4224.24|4224.64|4224.24|4224.39|4223.99|307
1623162180000|2021-06-08 14:23:00|4224.89|4224.49|4224.64|4224.24|4224.89|4224.49|4224.64|4224.24|122
1623162190000|2021-06-08 14:23:10|4224.39|4223.99|4224.89|4224.49|4225.14|4224.74|4224.39|4223.99|330
1623162200000|2021-06-08 14:23:20|4224.76|4224.36|4224.64|4224.24|4224.76|4224.36|4224.64|4224.24|30
1623162210000|2021-06-08 14:23:30|4224.89|4224.49|4224.89|4224.49|4224.89|4224.49|4224.89|4224.49|189
1623162220000|2021-06-08 14:23:40|4225.14|4224.74|4224.64|4224.24|4225.14|4224.74|4224.64|4224.24|324
1623162230000|2021-06-08 14:23:50|4224.89|4224.49|4224.64|4224.24|4224.89|4224.49|4224.64|4224.24|198
1623162240000|2021-06-08 14:24:00|4224.39|4223.99|4223.89|4223.49|4224.39|4223.99|4223.76|4223.36|599
1623162250000|2021-06-08 14:24:10|4223.76|4223.36|4223.64|4223.24|4224.39|4223.99|4223.39|4222.99|484
1623162260000|2021-06-08 14:24:20|4223.39|4222.99|4222.89|4222.49|4223.39|4222.99|4222.39|4221.99|980
1623162270000|2021-06-08 14:24:30|4222.64|4222.24|4222.64|4222.24|4222.89|4222.49|4222.64|4222.24|362
1623162280000|2021-06-08 14:24:40|4222.89|4222.49|4222.64|4222.24|4223.14|4222.74|4222.64|4222.24|609
1623162290000|2021-06-08 14:24:50|4222.39|4221.99|4222.76|4222.36|4222.76|4222.36|4222.39|4221.99|379
1623162300000|2021-06-08 14:25:00|4223.14|4222.74|4222.39|4221.99|4223.64|4223.24|4222.39|4221.99|605
1623162310000|2021-06-08 14:25:10|4222.64|4222.24|4222.64|4222.24|4222.64|4222.24|4222.39|4221.99|347
1623162320000|2021-06-08 14:25:20|4222.39|4221.99|4221.89|4221.49|4222.39|4221.99|4221.89|4221.49|547
1623162330000|2021-06-08 14:25:30|4222.01|4221.61|4221.89|4221.49|4222.14|4221.74|4221.89|4221.49|471
1623162340000|2021-06-08 14:25:40|4221.64|4221.24|4221.89|4221.49|4221.89|4221.49|4221.64|4221.24|453
1623162350000|2021-06-08 14:25:50|4222.14|4221.74|4222.64|4222.24|4222.89|4222.49|4222.14|4221.74|569
1623162360000|2021-06-08 14:26:00|4222.51|4222.11|4221.89|4221.49|4222.64|4222.24|4221.89|4221.49|497
1623162370000|2021-06-08 14:26:10|4222.14|4221.74|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|324
1623162380000|2021-06-08 14:26:20|4221.89|4221.49|4222.39|4221.99|4222.39|4221.99|4221.89|4221.49|412
1623162390000|2021-06-08 14:26:30|4222.14|4221.74|4222.39|4221.99|4222.39|4221.99|4222.14|4221.74|164
1623162400000|2021-06-08 14:26:40|4222.26|4221.86|4222.89|4222.49|4223.14|4222.74|4221.89|4221.49|373
1623162410000|2021-06-08 14:26:50|4222.64|4222.24|4223.64|4223.24|4223.89|4223.49|4222.64|4222.24|622
1623162420000|2021-06-08 14:27:00|4223.89|4223.49|4224.14|4223.74|4224.14|4223.74|4223.89|4223.49|384
1623162430000|2021-06-08 14:27:10|4223.89|4223.49|4223.39|4222.99|4224.14|4223.74|4223.39|4222.99|490
1623162440000|2021-06-08 14:27:20|4223.64|4223.24|4223.39|4222.99|4223.64|4223.24|4223.14|4222.74|435
1623162450000|2021-06-08 14:27:30|4223.14|4222.74|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|194
1623162460000|2021-06-08 14:27:40|4222.89|4222.49|4223.14|4222.74|4223.39|4222.99|4222.89|4222.49|371
1623162470000|2021-06-08 14:27:50|4223.39|4222.99|4223.14|4222.74|4223.39|4222.99|4222.89|4222.49|1315
1623162480000|2021-06-08 14:28:00|4223.39|4222.99|4222.89|4222.49|4223.64|4223.24|4222.89|4222.49|290
1623162490000|2021-06-08 14:28:10|4223.14|4222.74|4223.14|4222.74|4223.39|4222.99|4222.64|4222.24|507
1623162500000|2021-06-08 14:28:20|4222.89|4222.49|4222.39|4221.99|4222.89|4222.49|4222.39|4221.99|447
1623162510000|2021-06-08 14:28:30|4222.89|4222.49|4223.01|4222.61|4223.01|4222.61|4222.64|4222.24|272
1623162520000|2021-06-08 14:28:40|4222.89|4222.49|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|435
1623162530000|2021-06-08 14:28:50|4223.39|4222.99|4223.14|4222.74|4223.39|4222.99|4222.89|4222.49|114
1623162540000|2021-06-08 14:29:00|4223.26|4222.86|4223.14|4222.74|4223.64|4223.24|4223.14|4222.74|389
1623162550000|2021-06-08 14:29:10|4222.89|4222.49|4222.89|4222.49|4223.01|4222.61|4222.89|4222.49|833
1623162560000|2021-06-08 14:29:20|4223.14|4222.74|4223.39|4222.99|4223.39|4222.99|4222.89|4222.49|457
1623162570000|2021-06-08 14:29:30|4223.14|4222.74|4223.14|4222.74|4223.39|4222.99|4222.89|4222.49|658
1623162580000|2021-06-08 14:29:40|4223.01|4222.61|4222.64|4222.24|4223.14|4222.74|4222.64|4222.24|367
1623162590000|2021-06-08 14:29:50|4222.76|4222.36|4223.14|4222.74|4223.14|4222.74|4222.64|4222.24|579
1623162600000|2021-06-08 14:30:00|4222.89|4222.49|4222.39|4221.99|4222.89|4222.49|4222.39|4221.99|585
1623162610000|2021-06-08 14:30:10|4222.64|4222.24|4222.64|4222.24|4222.89|4222.49|4222.14|4221.74|575
1623162620000|2021-06-08 14:30:20|4222.89|4222.49|4223.39|4222.99|4223.64|4223.24|4222.89|4222.49|588
1623162630000|2021-06-08 14:30:30|4223.64|4223.24|4223.39|4222.99|4223.64|4223.24|4223.14|4222.74|383
1623162640000|2021-06-08 14:30:40|4223.26|4222.86|4223.51|4223.11|4223.64|4223.24|4223.14|4222.74|461
1623162650000|2021-06-08 14:30:50|4223.39|4222.99|4222.89|4222.49|4223.39|4222.99|4222.76|4222.36|332
1623162660000|2021-06-08 14:31:00|4223.14|4222.74|4222.39|4221.99|4223.14|4222.74|4222.39|4221.99|395
1623162670000|2021-06-08 14:31:10|4222.14|4221.74|4221.89|4221.49|4222.39|4221.99|4221.89|4221.49|537
1623162680000|2021-06-08 14:31:20|4222.01|4221.61|4221.89|4221.49|4222.01|4221.61|4221.76|4221.36|292
1623162690000|2021-06-08 14:31:30|4221.64|4221.24|4221.89|4221.49|4221.89|4221.49|4221.64|4221.24|364
1623162700000|2021-06-08 14:31:40|4221.64|4221.24|4221.64|4221.24|4221.64|4221.24|4221.39|4220.99|510
1623162710000|2021-06-08 14:31:50|4221.39|4220.99|4221.39|4220.99|4221.64|4221.24|4221.39|4220.99|334
1623162720000|2021-06-08 14:32:00|4221.51|4221.11|4221.14|4220.74|4221.64|4221.24|4221.14|4220.74|568
1623162730000|2021-06-08 14:32:10|4221.39|4220.99|4220.89|4220.49|4221.39|4220.99|4220.64|4220.24|798
1623162740000|2021-06-08 14:32:20|4220.64|4220.24|4220.89|4220.49|4221.14|4220.74|4220.64|4220.24|735
1623162750000|2021-06-08 14:32:30|4220.64|4220.24|4220.64|4220.24|4220.89|4220.49|4220.39|4219.99|512
1623162760000|2021-06-08 14:32:40|4220.39|4219.99|4220.64|4220.24|4220.64|4220.24|4220.39|4219.99|290
1623162770000|2021-06-08 14:32:50|4220.89|4220.49|4220.89|4220.49|4220.89|4220.49|4220.64|4220.24|229
1623162780000|2021-06-08 14:33:00|4220.64|4220.24|4220.89|4220.49|4220.89|4220.49|4220.39|4219.99|290
1623162790000|2021-06-08 14:33:10|4221.01|4220.61|4221.14|4220.74|4221.14|4220.74|4221.01|4220.61|116
1623162800000|2021-06-08 14:33:20|4221.39|4220.99|4221.89|4221.49|4221.89|4221.49|4221.39|4220.99|181
1623162810000|2021-06-08 14:33:30|4222.01|4221.61|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|548
1623162820000|2021-06-08 14:33:40|4222.01|4221.61|4221.89|4221.49|4222.14|4221.74|4221.89|4221.49|294
1623162830000|2021-06-08 14:33:50|4221.64|4221.24|4222.14|4221.74|4222.14|4221.74|4221.64|4221.24|281
1623162840000|2021-06-08 14:34:00|4221.89|4221.49|4221.39|4220.99|4221.89|4221.49|4221.39|4220.99|417
1623162850000|2021-06-08 14:34:10|4221.64|4221.24|4222.14|4221.74|4222.14|4221.74|4221.64|4221.24|241
1623162860000|2021-06-08 14:34:20|4221.89|4221.49|4221.64|4221.24|4222.14|4221.74|4221.64|4221.24|238
1623162870000|2021-06-08 14:34:30|4221.39|4220.99|4221.89|4221.49|4221.89|4221.49|4221.39|4220.99|474
1623162880000|2021-06-08 14:34:40|4222.01|4221.61|4221.89|4221.49|4222.14|4221.74|4221.89|4221.49|200
1623162890000|2021-06-08 14:34:50|4221.64|4221.24|4221.64|4221.24|4221.89|4221.49|4221.64|4221.24|188
1623162900000|2021-06-08 14:35:00|4221.39|4220.99|4221.14|4220.74|4221.39|4220.99|4221.14|4220.74|299
1623162910000|2021-06-08 14:35:10|4221.01|4220.61|4220.89|4220.49|4221.14|4220.74|4220.64|4220.24|533
1623162920000|2021-06-08 14:35:20|4220.76|4220.36|4221.01|4220.61|4221.14|4220.74|4220.64|4220.24|466
1623162930000|2021-06-08 14:35:30|4220.89|4220.49|4220.64|4220.24|4220.89|4220.49|4220.51|4220.11|439
1623162940000|2021-06-08 14:35:40|4220.89|4220.49|4220.89|4220.49|4220.89|4220.49|4220.64|4220.24|1396
1623162950000|2021-06-08 14:35:50|4221.14|4220.74|4220.89|4220.49|4221.14|4220.74|4220.89|4220.49|312
1623162960000|2021-06-08 14:36:00|4220.64|4220.24|4221.14|4220.74|4221.64|4221.24|4220.64|4220.24|602
1623162970000|2021-06-08 14:36:10|4221.26|4220.86|4221.39|4220.99|4221.39|4220.99|4221.14|4220.74|308
1623162980000|2021-06-08 14:36:20|4221.26|4220.86|4220.89|4220.49|4221.26|4220.86|4220.89|4220.49|175
1623162990000|2021-06-08 14:36:30|4220.64|4220.24|4220.64|4220.24|4220.89|4220.49|4220.64|4220.24|871
1623163000000|2021-06-08 14:36:40|4221.14|4220.74|4220.76|4220.36|4221.14|4220.74|4220.64|4220.24|303
1623163010000|2021-06-08 14:36:50|4220.64|4220.24|4221.14|4220.74|4221.14|4220.74|4220.64|4220.24|466
1623163020000|2021-06-08 14:37:00|4221.39|4220.99|4221.14|4220.74|4221.64|4221.24|4221.14|4220.74|310
1623163030000|2021-06-08 14:37:10|4220.89|4220.49|4220.89|4220.49|4220.89|4220.49|4220.64|4220.24|397
1623163040000|2021-06-08 14:37:20|4221.14|4220.74|4221.14|4220.74|4221.14|4220.74|4220.89|4220.49|1162
1623163050000|2021-06-08 14:37:30|4221.01|4220.61|4220.89|4220.49|4221.01|4220.61|4220.64|4220.24|636
1623163060000|2021-06-08 14:37:40|4220.64|4220.24|4220.89|4220.49|4220.89|4220.49|4220.64|4220.24|336
1623163070000|2021-06-08 14:37:50|4221.01|4220.61|4221.39|4220.99|4221.39|4220.99|4221.01|4220.61|395
1623163080000|2021-06-08 14:38:00|4221.51|4221.11|4221.14|4220.74|4221.64|4221.24|4221.14|4220.74|478
1623163090000|2021-06-08 14:38:10|4221.26|4220.86|4221.64|4221.24|4221.64|4221.24|4221.14|4220.74|295
1623163100000|2021-06-08 14:38:20|4221.89|4221.49|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|257
1623163110000|2021-06-08 14:38:30|4221.89|4221.49|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|457
1623163120000|2021-06-08 14:38:40|4222.26|4221.86|4222.14|4221.74|4222.39|4221.99|4221.89|4221.49|482
1623163130000|2021-06-08 14:38:50|4221.89|4221.49|4222.14|4221.74|4222.14|4221.74|4221.89|4221.49|397
1623163140000|2021-06-08 14:39:00|4221.89|4221.49|4221.64|4221.24|4221.89|4221.49|4221.64|4221.24|652
1623163150000|2021-06-08 14:39:10|4221.89|4221.49|4221.89|4221.49|4222.39|4221.99|4221.89|4221.49|428
1623163160000|2021-06-08 14:39:20|4222.14|4221.74|4221.89|4221.49|4222.14|4221.74|4221.89|4221.49|345
1623163170000|2021-06-08 14:39:30|4221.76|4221.36|4221.39|4220.99|4221.76|4221.36|4221.39|4220.99|392
1623163180000|2021-06-08 14:39:40|4221.51|4221.11|4221.26|4220.86|4221.64|4221.24|4221.14|4220.74|306
1623163190000|2021-06-08 14:39:50|4221.14|4220.74|4221.14|4220.74|4221.39|4220.99|4220.89|4220.49|679
1623163200000|2021-06-08 14:40:00|4221.39|4220.99|4221.14|4220.74|4221.39|4220.99|4221.01|4220.61|472
1623163210000|2021-06-08 14:40:10|4221.39|4220.99|4221.64|4221.24|4221.64|4221.24|4221.39|4220.99|276
1623163220000|2021-06-08 14:40:20|4221.76|4221.36|4222.89|4222.49|4222.89|4222.49|4221.76|4221.36|952
1623163230000|2021-06-08 14:40:30|4223.01|4222.61|4222.89|4222.49|4223.39|4222.99|4222.64|4222.24|939
1623163240000|2021-06-08 14:40:40|4222.64|4222.24|4223.39|4222.99|4223.39|4222.99|4222.39|4221.99|1282
1623163250000|2021-06-08 14:40:50|4223.64|4223.24|4223.39|4222.99|4224.14|4223.74|4223.14|4222.74|1053
1623163260000|2021-06-08 14:41:00|4223.14|4222.74|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|258
1623163270000|2021-06-08 14:41:10|4223.26|4222.86|4222.89|4222.49|4223.39|4222.99|4222.89|4222.49|260
1623163280000|2021-06-08 14:41:20|4222.64|4222.24|4223.14|4222.74|4223.39|4222.99|4222.64|4222.24|1082
1623163290000|2021-06-08 14:41:30|4223.26|4222.86|4224.39|4223.99|4224.39|4223.99|4223.26|4222.86|1354
1623163300000|2021-06-08 14:41:40|4224.64|4224.24|4224.39|4223.99|4224.64|4224.24|4223.89|4223.49|570
1623163310000|2021-06-08 14:41:50|4224.51|4224.11|4224.14|4223.74|4224.64|4224.24|4224.14|4223.74|582
1623163320000|2021-06-08 14:42:00|4223.89|4223.49|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|318
1623163330000|2021-06-08 14:42:10|4224.51|4224.11|4224.39|4223.99|4224.51|4224.11|4224.14|4223.74|704
1623163340000|2021-06-08 14:42:20|4224.26|4223.86|4224.39|4223.99|4224.39|4223.99|4224.14|4223.74|211
1623163350000|2021-06-08 14:42:30|4224.26|4223.86|4225.14|4224.74|4225.14|4224.74|4224.26|4223.86|917
1623163360000|2021-06-08 14:42:40|4225.01|4224.61|4225.14|4224.74|4225.14|4224.74|4224.89|4224.49|516
1623163370000|2021-06-08 14:42:50|4224.89|4224.49|4225.14|4224.74|4225.14|4224.74|4224.89|4224.49|270
1623163380000|2021-06-08 14:43:00|4225.39|4224.99|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|393
1623163390000|2021-06-08 14:43:10|4225.39|4224.99|4225.39|4224.99|4225.64|4225.24|4225.39|4224.99|371
1623163400000|2021-06-08 14:43:20|4225.64|4225.24|4225.64|4225.24|4225.64|4225.24|4225.64|4225.24|95
1623163410000|2021-06-08 14:43:30|4225.51|4225.11|4225.39|4224.99|4225.64|4225.24|4225.39|4224.99|442
1623163420000|2021-06-08 14:43:40|4225.51|4225.11|4225.64|4225.24|4225.64|4225.24|4225.51|4225.11|85
1623163430000|2021-06-08 14:43:50|4225.51|4225.11|4225.14|4224.74|4225.51|4225.11|4225.14|4224.74|502
1623163440000|2021-06-08 14:44:00|4224.89|4224.49|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|217
1623163450000|2021-06-08 14:44:10|4225.14|4224.74|4225.14|4224.74|4225.14|4224.74|4225.14|4224.74|240
1623163460000|2021-06-08 14:44:20|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4224.89|4224.49|343
1623163470000|2021-06-08 14:44:30|4225.01|4224.61|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|253
1623163480000|2021-06-08 14:44:40|4225.14|4224.74|4225.14|4224.74|4225.14|4224.74|4225.14|4224.74|204
1623163490000|2021-06-08 14:44:50|4224.89|4224.49|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|373
1623163500000|2021-06-08 14:45:00|4225.01|4224.61|4225.39|4224.99|4225.39|4224.99|4224.89|4224.49|511
1623163510000|2021-06-08 14:45:10|4225.64|4225.24|4225.64|4225.24|4225.89|4225.49|4225.64|4225.24|459
1623163520000|2021-06-08 14:45:20|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4224.89|4224.49|843
1623163530000|2021-06-08 14:45:30|4224.89|4224.49|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|144
1623163540000|2021-06-08 14:45:40|4225.01|4224.61|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|227
1623163550000|2021-06-08 14:45:50|4224.64|4224.24|4225.14|4224.74|4225.14|4224.74|4224.64|4224.24|372
1623163560000|2021-06-08 14:46:00|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|291
1623163570000|2021-06-08 14:46:10|4225.39|4224.99|4225.39|4224.99|4225.39|4224.99|4225.26|4224.86|158
1623163580000|2021-06-08 14:46:20|4225.26|4224.86|4225.39|4224.99|4225.39|4224.99|4225.14|4224.74|266
1623163590000|2021-06-08 14:46:30|4225.26|4224.86|4225.14|4224.74|4225.26|4224.86|4225.14|4224.74|65
1623163600000|2021-06-08 14:46:40|4225.26|4224.86|4225.39|4224.99|4225.39|4224.99|4225.26|4224.86|65
1623163610000|2021-06-08 14:46:50|4225.64|4225.24|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|505
1623163620000|2021-06-08 14:47:00|4225.89|4225.49|4226.14|4225.74|4226.14|4225.74|4225.89|4225.49|948
1623163630000|2021-06-08 14:47:10|4225.89|4225.49|4225.89|4225.49|4226.14|4225.74|4225.89|4225.49|370
1623163640000|2021-06-08 14:47:20|4226.01|4225.61|4226.01|4225.61|4226.14|4225.74|4225.89|4225.49|139
1623163650000|2021-06-08 14:47:30|4225.89|4225.49|4225.89|4225.49|4226.14|4225.74|4225.64|4225.24|139
1623163660000|2021-06-08 14:47:40|4225.64|4225.24|4226.14|4225.74|4226.14|4225.74|4225.64|4225.24|261
1623163670000|2021-06-08 14:47:50|4226.01|4225.61|4225.64|4225.24|4226.01|4225.61|4225.64|4225.24|131
1623163680000|2021-06-08 14:48:00|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|399
1623163690000|2021-06-08 14:48:10|4225.26|4224.86|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|221
1623163700000|2021-06-08 14:48:20|4225.01|4224.61|4224.64|4224.24|4225.14|4224.74|4224.64|4224.24|351
1623163710000|2021-06-08 14:48:30|4224.89|4224.49|4224.89|4224.49|4225.14|4224.74|4224.76|4224.36|400
1623163720000|2021-06-08 14:48:40|4225.14|4224.74|4224.64|4224.24|4225.14|4224.74|4224.39|4223.99|375
1623163730000|2021-06-08 14:48:50|4224.39|4223.99|4224.39|4223.99|4224.39|4223.99|4224.26|4223.86|148
1623163740000|2021-06-08 14:49:00|4224.64|4224.24|4224.64|4224.24|4224.89|4224.49|4224.64|4224.24|175
1623163750000|2021-06-08 14:49:10|4224.39|4223.99|4224.39|4223.99|4224.64|4224.24|4224.39|4223.99|346
1623163760000|2021-06-08 14:49:20|4224.51|4224.11|4224.39|4223.99|4224.64|4224.24|4224.39|4223.99|184
1623163770000|2021-06-08 14:49:30|4224.64|4224.24|4224.89|4224.49|4224.89|4224.49|4224.64|4224.24|193
1623163780000|2021-06-08 14:49:40|4224.76|4224.36|4224.64|4224.24|4224.76|4224.36|4224.64|4224.24|176
1623163790000|2021-06-08 14:49:50|4224.51|4224.11|4224.64|4224.24|4224.89|4224.49|4224.39|4223.99|297
1623163800000|2021-06-08 14:50:00|4224.89|4224.49|4225.14|4224.74|4225.14|4224.74|4224.89|4224.49|512
1623163810000|2021-06-08 14:50:10|4225.39|4224.99|4225.14|4224.74|4225.39|4224.99|4224.89|4224.49|245
1623163820000|2021-06-08 14:50:20|4225.39|4224.99|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|171
1623163830000|2021-06-08 14:50:30|4225.89|4225.49|4225.89|4225.49|4225.89|4225.49|4225.64|4225.24|277
1623163840000|2021-06-08 14:50:40|||||||||61
1623163850000|2021-06-08 14:50:50|4226.14|4225.74|4226.14|4225.74|4226.64|4226.24|4226.14|4225.74|1036
1623163860000|2021-06-08 14:51:00|4226.39|4225.99|4226.14|4225.74|4226.39|4225.99|4226.14|4225.74|633
1623163870000|2021-06-08 14:51:10|4226.01|4225.61|4226.14|4225.74|4226.39|4225.99|4225.89|4225.49|358
1623163880000|2021-06-08 14:51:20|4226.26|4225.86|4226.14|4225.74|4226.39|4225.99|4226.14|4225.74|194
1623163890000|2021-06-08 14:51:30|4226.01|4225.61|4226.14|4225.74|4226.14|4225.74|4225.89|4225.49|281
1623163900000|2021-06-08 14:51:40|4226.39|4225.99|4226.14|4225.74|4226.39|4225.99|4226.14|4225.74|290
1623163910000|2021-06-08 14:51:50|4226.26|4225.86|4226.64|4226.24|4226.64|4226.24|4226.26|4225.86|170
1623163920000|2021-06-08 14:52:00|4226.39|4225.99|4225.89|4225.49|4226.39|4225.99|4225.89|4225.49|457
1623163930000|2021-06-08 14:52:10|4225.76|4225.36|4225.26|4224.86|4225.76|4225.36|4225.26|4224.86|570
1623163940000|2021-06-08 14:52:20|4225.39|4224.99|4225.14|4224.74|4225.64|4225.24|4224.89|4224.49|491
1623163950000|2021-06-08 14:52:30|4224.89|4224.49|4224.89|4224.49|4225.39|4224.99|4224.89|4224.49|220
1623163960000|2021-06-08 14:52:40|4225.01|4224.61|4224.64|4224.24|4225.14|4224.74|4224.64|4224.24|294
1623163970000|2021-06-08 14:52:50|4224.89|4224.49|4225.14|4224.74|4225.14|4224.74|4224.89|4224.49|280
1623163980000|2021-06-08 14:53:00|4225.26|4224.86|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|176
1623163990000|2021-06-08 14:53:10|4225.26|4224.86|4225.64|4225.24|4225.89|4225.49|4225.26|4224.86|305
1623164000000|2021-06-08 14:53:20|4225.51|4225.11|4225.14|4224.74|4225.64|4225.24|4225.14|4224.74|258
1623164010000|2021-06-08 14:53:30|4225.26|4224.86|4224.89|4224.49|4225.26|4224.86|4224.64|4224.24|361
1623164020000|2021-06-08 14:53:40|4224.64|4224.24|4224.39|4223.99|4224.89|4224.49|4224.39|4223.99|308
1623164030000|2021-06-08 14:53:50|4224.26|4223.86|4223.89|4223.49|4224.39|4223.99|4223.64|4223.24|794
1623164040000|2021-06-08 14:54:00|4223.64|4223.24|4223.64|4223.24|4223.89|4223.49|4223.64|4223.24|484
1623164050000|2021-06-08 14:54:10|4223.39|4222.99|4223.89|4223.49|4224.14|4223.74|4223.39|4222.99|572
1623164060000|2021-06-08 14:54:20|4223.64|4223.24|4223.64|4223.24|4223.89|4223.49|4223.64|4223.24|204
1623164070000|2021-06-08 14:54:30|4223.89|4223.49|4223.89|4223.49|4223.89|4223.49|4223.89|4223.49|187
1623164080000|2021-06-08 14:54:40|4223.76|4223.36|4223.64|4223.24|4224.14|4223.74|4223.64|4223.24|190
1623164090000|2021-06-08 14:54:50|4223.39|4222.99|4223.51|4223.11|4223.51|4223.11|4223.39|4222.99|129
1623164100000|2021-06-08 14:55:00|4223.39|4222.99|4223.51|4223.11|4223.64|4223.24|4223.39|4222.99|412
1623164110000|2021-06-08 14:55:10|4223.39|4222.99|4222.89|4222.49|4223.39|4222.99|4222.89|4222.49|407
1623164120000|2021-06-08 14:55:20|4223.01|4222.61|4222.89|4222.49|4223.14|4222.74|4222.89|4222.49|315
1623164130000|2021-06-08 14:55:30|4223.14|4222.74|4223.89|4223.49|4223.89|4223.49|4223.14|4222.74|248
1623164140000|2021-06-08 14:55:40|4223.64|4223.24|4223.39|4222.99|4223.89|4223.49|4223.39|4222.99|456
1623164150000|2021-06-08 14:55:50|4223.14|4222.74|4222.89|4222.49|4223.14|4222.74|4222.89|4222.49|201
1623164160000|2021-06-08 14:56:00|4222.76|4222.36|4222.64|4222.24|4222.89|4222.49|4222.64|4222.24|375
1623164170000|2021-06-08 14:56:10|4222.39|4221.99|4222.14|4221.74|4222.64|4222.24|4221.89|4221.49|666
1623164180000|2021-06-08 14:56:20|4222.39|4221.99|4222.14|4221.74|4222.39|4221.99|4222.14|4221.74|208
1623164190000|2021-06-08 14:56:30|4222.39|4221.99|4222.14|4221.74|4222.39|4221.99|4222.14|4221.74|196
1623164200000|2021-06-08 14:56:40|4222.01|4221.61|4222.39|4221.99|4222.64|4222.24|4221.64|4221.24|669
1623164210000|2021-06-08 14:56:50|4222.64|4222.24|4222.89|4222.49|4223.14|4222.74|4222.64|4222.24|324
1623164220000|2021-06-08 14:57:00|4223.01|4222.61|4223.14|4222.74|4223.14|4222.74|4222.64|4222.24|366
1623164230000|2021-06-08 14:57:10|4223.39|4222.99|4222.89|4222.49|4223.39|4222.99|4222.89|4222.49|166
1623164240000|2021-06-08 14:57:20|4223.01|4222.61|4222.89|4222.49|4223.14|4222.74|4222.64|4222.24|211
1623164250000|2021-06-08 14:57:30|4222.64|4222.24|4222.89|4222.49|4222.89|4222.49|4222.64|4222.24|121
1623164260000|2021-06-08 14:57:40|4223.14|4222.74|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|249
1623164270000|2021-06-08 14:57:50|4223.01|4222.61|4222.89|4222.49|4223.01|4222.61|4222.64|4222.24|124
1623164280000|2021-06-08 14:58:00|4222.76|4222.36|4222.89|4222.49|4222.89|4222.49|4222.64|4222.24|216
1623164290000|2021-06-08 14:58:10|4222.64|4222.24|4222.89|4222.49|4222.89|4222.49|4222.64|4222.24|177
1623164300000|2021-06-08 14:58:20|4223.14|4222.74|4222.89|4222.49|4223.14|4222.74|4222.89|4222.49|296
1623164310000|2021-06-08 14:58:30|4222.76|4222.36|4222.39|4221.99|4222.76|4222.36|4222.39|4221.99|345
1623164320000|2021-06-08 14:58:40|4222.14|4221.74|4222.64|4222.24|4222.89|4222.49|4222.14|4221.74|423
1623164330000|2021-06-08 14:58:50|4222.89|4222.49|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|147
1623164340000|2021-06-08 14:59:00|4222.89|4222.49|4222.89|4222.49|4223.01|4222.61|4222.64|4222.24|368
1623164350000|2021-06-08 14:59:10|4222.76|4222.36|4222.64|4222.24|4222.89|4222.49|4222.64|4222.24|198
1623164360000|2021-06-08 14:59:20|4222.76|4222.36|4222.89|4222.49|4222.89|4222.49|4222.64|4222.24|229
1623164370000|2021-06-08 14:59:30|4222.64|4222.24|4222.64|4222.24|4222.64|4222.24|4222.14|4221.74|386
1623164380000|2021-06-08 14:59:40|4222.76|4222.36|4222.64|4222.24|4222.89|4222.49|4222.64|4222.24|101
1623164390000|2021-06-08 14:59:50|4222.89|4222.49|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|147
1623164400000|2021-06-08 15:00:00|4223.39|4222.99|4223.14|4222.74|4223.39|4222.99|4222.89|4222.49|594
1623164410000|2021-06-08 15:00:10|4222.89|4222.49|4223.14|4222.74|4223.14|4222.74|4222.89|4222.49|131
1623164420000|2021-06-08 15:00:20|4223.39|4222.99|4224.14|4223.74|4224.14|4223.74|4223.14|4222.74|689
1623164430000|2021-06-08 15:00:30|4223.89|4223.49|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|199
1623164440000|2021-06-08 15:00:40|4224.14|4223.74|4224.14|4223.74|4224.39|4223.99|4223.89|4223.49|635
1623164450000|2021-06-08 15:00:50|4223.89|4223.49|4224.64|4224.24|4224.64|4224.24|4223.89|4223.49|450
1623164460000|2021-06-08 15:01:00|4225.14|4224.74|4224.39|4223.99|4225.14|4224.74|4224.39|4223.99|671
1623164470000|2021-06-08 15:01:10|4224.64|4224.24|4224.64|4224.24|4224.64|4224.24|4224.39|4223.99|166
1623164480000|2021-06-08 15:01:20|4224.76|4224.36|4224.89|4224.49|4224.89|4224.49|4224.64|4224.24|198
1623164490000|2021-06-08 15:01:30|4225.01|4224.61|4225.64|4225.24|4225.64|4225.24|4225.01|4224.61|612
1623164500000|2021-06-08 15:01:40|4225.39|4224.99|4225.89|4225.49|4225.89|4225.49|4225.39|4224.99|282
1623164510000|2021-06-08 15:01:50|4225.64|4225.24|4225.89|4225.49|4225.89|4225.49|4225.39|4224.99|389
1623164520000|2021-06-08 15:02:00|4225.64|4225.24|4225.89|4225.49|4226.14|4225.74|4225.64|4225.24|529
1623164530000|2021-06-08 15:02:10|4226.14|4225.74|4225.39|4224.99|4226.14|4225.74|4225.39|4224.99|365
1623164540000|2021-06-08 15:02:20|4225.14|4224.74|4225.39|4224.99|4225.64|4225.24|4225.14|4224.74|400
1623164550000|2021-06-08 15:02:30|4225.51|4225.11|4225.39|4224.99|4225.64|4225.24|4225.39|4224.99|131
1623164560000|2021-06-08 15:02:40|4225.14|4224.74|4224.89|4224.49|4225.39|4224.99|4224.89|4224.49|498
1623164570000|2021-06-08 15:02:50|4225.14|4224.74|4224.39|4223.99|4225.14|4224.74|4224.39|4223.99|487
1623164580000|2021-06-08 15:03:00|4224.14|4223.74|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|445
1623164590000|2021-06-08 15:03:10|4224.64|4224.24|4224.64|4224.24|4224.89|4224.49|4224.39|4223.99|381
1623164600000|2021-06-08 15:03:20|4224.39|4223.99|4224.89|4224.49|4224.89|4224.49|4224.39|4223.99|204
1623164610000|2021-06-08 15:03:30|4224.64|4224.24|4224.39|4223.99|4224.89|4224.49|4224.39|4223.99|283
1623164620000|2021-06-08 15:03:40|4224.51|4224.11|4223.64|4223.24|4224.64|4224.24|4223.39|4222.99|523
1623164630000|2021-06-08 15:03:50|4223.89|4223.49|4223.39|4222.99|4223.89|4223.49|4222.89|4222.49|672
1623164640000|2021-06-08 15:04:00|4223.64|4223.24|4223.39|4222.99|4223.64|4223.24|4223.14|4222.74|821
1623164650000|2021-06-08 15:04:10|4223.64|4223.24|4223.89|4223.49|4224.14|4223.74|4223.64|4223.24|603
1623164660000|2021-06-08 15:04:20|4224.14|4223.74|4222.64|4222.24|4224.14|4223.74|4222.64|4222.24|718
1623164670000|2021-06-08 15:04:30|4222.89|4222.49|4222.89|4222.49|4223.39|4222.99|4222.89|4222.49|1288
1623164680000|2021-06-08 15:04:40|4223.14|4222.74|4222.64|4222.24|4223.14|4222.74|4222.39|4221.99|272
1623164690000|2021-06-08 15:04:50|4222.39|4221.99|4222.64|4222.24|4222.64|4222.24|4221.64|4221.24|864
1623164700000|2021-06-08 15:05:00|4222.76|4222.36|4222.89|4222.49|4223.14|4222.74|4222.64|4222.24|405
1623164710000|2021-06-08 15:05:10|4222.76|4222.36|4222.14|4221.74|4222.89|4222.49|4222.14|4221.74|443
1623164720000|2021-06-08 15:05:20|4222.01|4221.61|4221.89|4221.49|4222.39|4221.99|4221.89|4221.49|518
1623164730000|2021-06-08 15:05:30|4222.01|4221.61|4222.14|4221.74|4222.39|4221.99|4221.89|4221.49|379
1623164740000|2021-06-08 15:05:40|4222.39|4221.99|4222.89|4222.49|4222.89|4222.49|4222.14|4221.74|558
1623164750000|2021-06-08 15:05:50|4222.76|4222.36|4222.89|4222.49|4222.89|4222.49|4222.64|4222.24|399
1623164760000|2021-06-08 15:06:00|4223.14|4222.74|4223.14|4222.74|4223.39|4222.99|4222.89|4222.49|594
1623164770000|2021-06-08 15:06:10|4223.26|4222.86|4222.64|4222.24|4223.39|4222.99|4222.64|4222.24|764
1623164780000|2021-06-08 15:06:20|4222.89|4222.49|4223.39|4222.99|4223.39|4222.99|4222.89|4222.49|301
1623164790000|2021-06-08 15:06:30|4223.14|4222.74|4223.14|4222.74|4223.39|4222.99|4223.14|4222.74|153
1623164800000|2021-06-08 15:06:40|4223.39|4222.99|4223.14|4222.74|4223.39|4222.99|4223.01|4222.61|234
1623164810000|2021-06-08 15:06:50|4222.89|4222.49|4222.89|4222.49|4223.14|4222.74|4222.89|4222.49|406
1623164820000|2021-06-08 15:07:00|4223.14|4222.74|4223.64|4223.24|4223.89|4223.49|4223.14|4222.74|485
1623164830000|2021-06-08 15:07:10|4223.76|4223.36|4223.89|4223.49|4223.89|4223.49|4223.64|4223.24|298
1623164840000|2021-06-08 15:07:20|4224.01|4223.61|4224.14|4223.74|4224.14|4223.74|4223.89|4223.49|560
1623164850000|2021-06-08 15:07:30|4224.39|4223.99|4224.39|4223.99|4224.64|4224.24|4224.39|4223.99|486
1623164860000|2021-06-08 15:07:40|4224.26|4223.86|4224.64|4224.24|4224.89|4224.49|4224.26|4223.86|602
1623164870000|2021-06-08 15:07:50|4224.89|4224.49|4224.89|4224.49|4224.89|4224.49|4224.64|4224.24|828
1623164880000|2021-06-08 15:08:00|4224.64|4224.24|4224.89|4224.49|4224.89|4224.49|4224.39|4223.99|392
1623164890000|2021-06-08 15:08:10|4225.14|4224.74|4224.89|4224.49|4225.14|4224.74|4224.89|4224.49|298
1623164900000|2021-06-08 15:08:20|4224.64|4224.24|4224.51|4224.11|4224.64|4224.24|4224.39|4223.99|409
1623164910000|2021-06-08 15:08:30|4224.39|4223.99|4224.64|4224.24|4224.64|4224.24|4224.39|4223.99|567
1623164920000|2021-06-08 15:08:40|4224.89|4224.49|4224.89|4224.49|4225.14|4224.74|4224.76|4224.36|457
1623164930000|2021-06-08 15:08:50|4225.14|4224.74|4225.14|4224.74|4225.14|4224.74|4224.89|4224.49|492
1623164940000|2021-06-08 15:09:00|4225.39|4224.99|4224.89|4224.49|4225.39|4224.99|4224.89|4224.49|365
1623164950000|2021-06-08 15:09:10|4224.64|4224.24|4224.89|4224.49|4224.89|4224.49|4224.64|4224.24|125
1623164960000|2021-06-08 15:09:20|4224.76|4224.36|4225.14|4224.74|4225.14|4224.74|4224.64|4224.24|156
1623164970000|2021-06-08 15:09:30|4225.26|4224.86|4225.39|4224.99|4225.39|4224.99|4225.14|4224.74|591
1623164980000|2021-06-08 15:09:40|4225.14|4224.74|4225.14|4224.74|4225.39|4224.99|4225.14|4224.74|369
1623164990000|2021-06-08 15:09:50|4225.64|4225.24|4225.89|4225.49|4226.14|4225.74|4225.64|4225.24|1943
1623165000000|2021-06-08 15:10:00|4225.64|4225.24|4225.14|4224.74|4225.89|4225.49|4225.14|4224.74|794
1623165010000|2021-06-08 15:10:10|4225.26|4224.86|4224.76|4224.36|4225.39|4224.99|4224.76|4224.36|330
1623165020000|2021-06-08 15:10:20|4224.64|4224.24|4225.64|4225.24|4225.64|4225.24|4224.64|4224.24|1111
1623165030000|2021-06-08 15:10:30|4225.39|4224.99|4225.64|4225.24|4225.64|4225.24|4225.39|4224.99|468
1623165040000|2021-06-08 15:10:40|4225.39|4224.99|4224.89|4224.49|4225.64|4225.24|4224.89|4224.49|226
1623165050000|2021-06-08 15:10:50|4225.14|4224.74|4224.64|4224.24|4225.14|4224.74|4224.64|4224.24|134
1623165060000|2021-06-08 15:11:00|4224.39|4223.99|4224.64|4224.24|4224.64|4224.24|4224.14|4223.74|336
1623165070000|2021-06-08 15:11:10|4224.51|4224.11|4224.39|4223.99|4224.64|4224.24|4224.39|4223.99|247
1623165080000|2021-06-08 15:11:20|4224.26|4223.86|4223.89|4223.49|4224.39|4223.99|4223.89|4223.49|497
1623165090000|2021-06-08 15:11:30|4224.14|4223.74|4223.39|4222.99|4224.14|4223.74|4223.39|4222.99|661
1623165100000|2021-06-08 15:11:40|4223.64|4223.24|4224.14|4223.74|4224.14|4223.74|4223.64|4223.24|528
1623165110000|2021-06-08 15:11:50|4223.89|4223.49|4224.39|4223.99|4224.39|4223.99|4223.89|4223.49|390
1623165120000|2021-06-08 15:12:00|4224.14|4223.74|4224.14|4223.74|4224.39|4223.99|4223.89|4223.49|452
1623165130000|2021-06-08 15:12:10|4224.39|4223.99|4223.89|4223.49|4224.39|4223.99|4223.89|4223.49|783
1623165140000|2021-06-08 15:12:20|4224.14|4223.74|4224.14|4223.74|4224.14|4223.74|4223.89|4223.49|640
1623165150000|2021-06-08 15:12:30|4224.39|4223.99|4224.14|4223.74|4224.39|4223.99|4223.89|4223.49|358
1623165160000|2021-06-08 15:12:40|4223.89|4223.49|4223.89|4223.49|4224.01|4223.61|4223.64|4223.24|206
1623165170000|2021-06-08 15:12:50|4224.01|4223.61|4223.89|4223.49|4224.01|4223.61|4223.89|4223.49|225
1623165180000|2021-06-08 15:13:00|4223.64|4223.24|4223.39|4222.99|4223.64|4223.24|4223.39|4222.99|475
1623165190000|2021-06-08 15:13:10|4223.51|4223.11|4223.51|4223.11|4223.89|4223.49|4223.39|4222.99|390
1623165200000|2021-06-08 15:13:20|4223.39|4222.99|4223.14|4222.74|4223.64|4223.24|4222.89|4222.49|427
1623165210000|2021-06-08 15:13:30|4222.89|4222.49|4222.39|4221.99|4223.01|4222.61|4222.14|4221.74|644
1623165220000|2021-06-08 15:13:40|4222.26|4221.86|4222.64|4222.24|4222.64|4222.24|4222.26|4221.86|487
1623165230000|2021-06-08 15:13:50|4222.89|4222.49|4222.64|4222.24|4223.14|4222.74|4222.64|4222.24|343
1623165240000|2021-06-08 15:14:00|4222.39|4221.99|4222.39|4221.99|4222.64|4222.24|4222.14|4221.74|614
1623165250000|2021-06-08 15:14:10|4222.26|4221.86|4221.89|4221.49|4222.39|4221.99|4221.64|4221.24|724
1623165260000|2021-06-08 15:14:20|4221.64|4221.24|4221.14|4220.74|4221.64|4221.24|4221.14|4220.74|1185
1623165270000|2021-06-08 15:14:30|4220.89|4220.49|4220.89|4220.49|4221.14|4220.74|4220.89|4220.49|667
1623165280000|2021-06-08 15:14:40|4220.64|4220.24|4219.14|4218.74|4220.89|4220.49|4219.14|4218.74|1903
1623165290000|2021-06-08 15:14:50|4218.89|4218.49|4218.39|4217.99|4219.39|4218.99|4218.39|4217.99|1991
1623165300000|2021-06-08 15:15:00|4218.64|4218.24|4219.89|4219.49|4220.14|4219.74|4218.39|4217.99|1727
1623165310000|2021-06-08 15:15:10|4219.64|4219.24|4218.89|4218.49|4219.64|4219.24|4218.89|4218.49|551
1623165320000|2021-06-08 15:15:20|4218.64|4218.24|4218.89|4218.49|4219.14|4218.74|4218.64|4218.24|1078
1623165330000|2021-06-08 15:15:30|4219.01|4218.61|4219.14|4218.74|4219.39|4218.99|4218.89|4218.49|753
1623165340000|2021-06-08 15:15:40|4219.39|4218.99|4219.64|4219.24|4219.64|4219.24|4219.14|4218.74|525
1623165350000|2021-06-08 15:15:50|4219.89|4219.49|4220.14|4219.74|4220.14|4219.74|4219.89|4219.49|835
1623165360000|2021-06-08 15:16:00|4219.89|4219.49|4219.14|4218.74|4219.89|4219.49|4219.14|4218.74|568
1623165370000|2021-06-08 15:16:10|4219.39|4218.99|4219.64|4219.24|4219.64|4219.24|4219.26|4218.86|290
1623165380000|2021-06-08 15:16:20|4219.39|4218.99|4219.39|4218.99|4219.64|4219.24|4219.14|4218.74|401
1623165390000|2021-06-08 15:16:30|4219.26|4218.86|4219.39|4218.99|4219.39|4218.99|4218.89|4218.49|526
1623165400000|2021-06-08 15:16:40|4219.14|4218.74|4219.14|4218.74|4219.39|4218.99|4219.14|4218.74|420
1623165410000|2021-06-08 15:16:50|4218.89|4218.49|4218.64|4218.24|4218.89|4218.49|4218.39|4217.99|804
1623165420000|2021-06-08 15:17:00|4218.89|4218.49|4219.39|4218.99|4219.39|4218.99|4218.89|4218.49|501
1623165430000|2021-06-08 15:17:10|4219.64|4219.24|4219.14|4218.74|4219.89|4219.49|4219.14|4218.74|551
1623165440000|2021-06-08 15:17:20|4218.89|4218.49|4218.89|4218.49|4219.39|4218.99|4218.64|4218.24|526
1623165450000|2021-06-08 15:17:30|4218.64|4218.24|4218.39|4217.99|4218.89|4218.49|4218.39|4217.99|462
1623165460000|2021-06-08 15:17:40|4218.26|4217.86|4218.39|4217.99|4218.64|4218.24|4218.14|4217.74|3218
1623165470000|2021-06-08 15:17:50|4218.51|4218.11|4219.14|4218.74|4219.14|4218.74|4218.39|4217.99|910
1623165480000|2021-06-08 15:18:00|4218.89|4218.49|4218.39|4217.99|4218.89|4218.49|4218.39|4217.99|1404
1623165490000|2021-06-08 15:18:10|4218.26|4217.86|4218.39|4217.99|4218.39|4217.99|4218.14|4217.74|610
1623165500000|2021-06-08 15:18:20|4218.64|4218.24|4218.14|4217.74|4218.64|4218.24|4218.14|4217.74|483
1623165510000|2021-06-08 15:18:30|4218.26|4217.86|4217.89|4217.49|4218.39|4217.99|4217.89|4217.49|848
1623165520000|2021-06-08 15:18:40|4218.14|4217.74|4217.89|4217.49|4218.14|4217.74|4217.89|4217.49|515
1623165530000|2021-06-08 15:18:50|4218.14|4217.74|4217.14|4216.74|4218.14|4217.74|4217.14|4216.74|973
1623165540000|2021-06-08 15:19:00|4217.39|4216.99|4217.39|4216.99|4217.64|4217.24|4217.14|4216.74|1061
1623165550000|2021-06-08 15:19:10|4217.51|4217.11|4217.14|4216.74|4217.64|4217.24|4217.14|4216.74|313
1623165560000|2021-06-08 15:19:20|4216.89|4216.49|4216.64|4216.24|4216.89|4216.49|4216.64|4216.24|563
1623165570000|2021-06-08 15:19:30|4216.39|4215.99|4216.39|4215.99|4216.39|4215.99|4216.14|4215.74|610
1623165580000|2021-06-08 15:19:40|4215.89|4215.49|4215.14|4214.74|4215.89|4215.49|4215.14|4214.74|2096
1623165590000|2021-06-08 15:19:50|4214.89|4214.49|4214.64|4214.24|4214.89|4214.49|4214.64|4214.24|845
1623165600000|2021-06-08 15:20:00|4214.39|4213.99|4213.89|4213.49|4214.39|4213.99|4213.14|4212.74|3067
1623165610000|2021-06-08 15:20:10|4213.64|4213.24|4214.64|4214.24|4214.64|4214.24|4213.64|4213.24|1526
1623165620000|2021-06-08 15:20:20|4214.39|4213.99|4213.89|4213.49|4214.64|4214.24|4213.89|4213.49|1337
1623165630000|2021-06-08 15:20:30|4213.64|4213.24|4213.89|4213.49|4213.89|4213.49|4213.64|4213.24|913
1623165640000|2021-06-08 15:20:40|4213.64|4213.24|4213.89|4213.49|4213.89|4213.49|4213.39|4212.99|706
1623165650000|2021-06-08 15:20:50|4213.64|4213.24|4212.64|4212.24|4213.89|4213.49|4212.64|4212.24|918
1623165660000|2021-06-08 15:21:00|4212.39|4211.99|4212.14|4211.74|4212.64|4212.24|4212.14|4211.74|1722
1623165670000|2021-06-08 15:21:10|4212.39|4211.99|4212.39|4211.99|4212.39|4211.99|4211.89|4211.49|1127
1623165680000|2021-06-08 15:21:20|4212.14|4211.74|4212.64|4212.24|4212.64|4212.24|4211.89|4211.49|1156
1623165690000|2021-06-08 15:21:30|4212.39|4211.99|4212.14|4211.74|4212.39|4211.99|4212.14|4211.74|745
1623165700000|2021-06-08 15:21:40|4211.89|4211.49|4210.14|4209.74|4211.89|4211.49|4210.14|4209.74|2246
1623165710000|2021-06-08 15:21:50|4209.89|4209.49|4210.39|4209.99|4210.39|4209.99|4209.89|4209.49|2429
1623165720000|2021-06-08 15:22:00|4210.14|4209.74|4209.89|4209.49|4210.39|4209.99|4209.64|4209.24|2089
1623165730000|2021-06-08 15:22:10|4209.64|4209.24|4210.14|4209.74|4210.39|4209.99|4209.64|4209.24|1124
1623165740000|2021-06-08 15:22:20|4209.89|4209.49|4208.39|4207.99|4209.89|4209.49|4208.39|4207.99|2841
1623165750000|2021-06-08 15:22:30|4207.89|4207.49|4208.39|4207.99|4208.89|4208.49|4207.64|4207.24|2216
1623165760000|2021-06-08 15:22:40|4208.64|4208.24|4209.89|4209.49|4210.14|4209.74|4208.64|4208.24|2141
1623165770000|2021-06-08 15:22:50|4210.01|4209.61|4209.89|4209.49|4210.39|4209.99|4209.64|4209.24|1546
1623165780000|2021-06-08 15:23:00|4209.64|4209.24|4208.89|4208.49|4209.64|4209.24|4208.64|4208.24|1055
1623165790000|2021-06-08 15:23:10|4209.14|4208.74|4209.14|4208.74|4209.64|4209.24|4209.14|4208.74|974
1623165800000|2021-06-08 15:23:20|4209.39|4208.99|4209.89|4209.49|4210.14|4209.74|4209.39|4208.99|635
1623165810000|2021-06-08 15:23:30|4209.64|4209.24|4210.14|4209.74|4210.39|4209.99|4209.64|4209.24|904
1623165820000|2021-06-08 15:23:40|4209.89|4209.49|4210.14|4209.74|4210.14|4209.74|4209.89|4209.49|930
1623165830000|2021-06-08 15:23:50|4210.39|4209.99|4211.14|4210.74|4211.14|4210.74|4210.39|4209.99|1471
1623165840000|2021-06-08 15:24:00|4210.89|4210.49|4210.64|4210.24|4210.89|4210.49|4210.14|4209.74|1734
1623165850000|2021-06-08 15:24:10|4210.39|4209.99|4211.14|4210.74|4211.14|4210.74|4210.39|4209.99|1086
1623165860000|2021-06-08 15:24:20|4210.89|4210.49|4210.64|4210.24|4210.89|4210.49|4210.64|4210.24|860
1623165870000|2021-06-08 15:24:30|4210.89|4210.49|4210.89|4210.49|4210.89|4210.49|4210.64|4210.24|587
1623165880000|2021-06-08 15:24:40|4211.14|4210.74|4210.39|4209.99|4211.14|4210.74|4210.39|4209.99|486
1623165890000|2021-06-08 15:24:50|4210.14|4209.74|4210.39|4209.99|4210.39|4209.99|4210.01|4209.61|585
1623165900000|2021-06-08 15:25:00|4210.64|4210.24|4210.39|4209.99|4210.89|4210.49|4210.39|4209.99|708
1623165910000|2021-06-08 15:25:10|4210.14|4209.74|4210.26|4209.86|4210.26|4209.86|4209.64|4209.24|1659
1623165920000|2021-06-08 15:25:20|4210.39|4209.99|4211.14|4210.74|4211.14|4210.74|4210.14|4209.74|1596
1623165930000|2021-06-08 15:25:30|4210.89|4210.49|4210.89|4210.49|4211.39|4210.99|4210.89|4210.49|1100
1623165940000|2021-06-08 15:25:40|4211.14|4210.74|4210.64|4210.24|4211.39|4210.99|4210.39|4209.99|620
1623165950000|2021-06-08 15:25:50|4210.39|4209.99|4210.39|4209.99|4210.89|4210.49|4210.39|4209.99|594
1623165960000|2021-06-08 15:26:00|4210.14|4209.74|4210.14|4209.74|4210.64|4210.24|4210.14|4209.74|1001
1623165970000|2021-06-08 15:26:10|4210.39|4209.99|4209.64|4209.24|4210.39|4209.99|4209.64|4209.24|989
1623165980000|2021-06-08 15:26:20|4209.39|4208.99|4209.64|4209.24|4210.14|4209.74|4209.39|4208.99|1762
1623165990000|2021-06-08 15:26:30|4209.39|4208.99|4209.64|4209.24|4209.89|4209.49|4208.89|4208.49|1618
1623166000000|2021-06-08 15:26:40|4209.39|4208.99|4208.51|4208.11|4209.39|4208.99|4208.39|4207.99|1785
1623166010000|2021-06-08 15:26:50|4208.64|4208.24|4209.39|4208.99|4209.64|4209.24|4208.64|4208.24|1524
1623166020000|2021-06-08 15:27:00|4209.64|4209.24|4210.64|4210.24|4210.89|4210.49|4209.64|4209.24|2162
1623166030000|2021-06-08 15:27:10|4210.89|4210.49|4210.89|4210.49|4211.39|4210.99|4210.39|4209.99|1263
1623166040000|2021-06-08 15:27:20|4210.64|4210.24|4210.64|4210.24|4210.89|4210.49|4210.39|4209.99|1375
1623166050000|2021-06-08 15:27:30|4210.89|4210.49|4210.39|4209.99|4211.14|4210.74|4210.39|4209.99|1035
1623166060000|2021-06-08 15:27:40|4210.14|4209.74|4209.76|4209.36|4210.39|4209.99|4209.64|4209.24|831
1623166070000|2021-06-08 15:27:50|4209.89|4209.49|4209.89|4209.49|4210.39|4209.99|4209.89|4209.49|852
1623166080000|2021-06-08 15:28:00|4210.01|4209.61|4210.39|4209.99|4210.39|4209.99|4209.64|4209.24|606
1623166090000|2021-06-08 15:28:10|4210.64|4210.24|4211.39|4210.99|4211.39|4210.99|4210.64|4210.24|808
1623166100000|2021-06-08 15:28:20|4211.51|4211.11|4210.89|4210.49|4211.64|4211.24|4210.76|4210.36|771
1623166110000|2021-06-08 15:28:30|4211.14|4210.74|4211.64|4211.24|4211.64|4211.24|4211.14|4210.74|756
1623166120000|2021-06-08 15:28:40|4211.39|4210.99|4212.64|4212.24|4212.64|4212.24|4211.39|4210.99|2013
1623166130000|2021-06-08 15:28:50|4212.89|4212.49|4213.39|4212.99|4213.39|4212.99|4212.64|4212.24|1452
1623166140000|2021-06-08 15:29:00|4213.64|4213.24|4213.14|4212.74|4213.89|4213.49|4213.14|4212.74|1585
1623166150000|2021-06-08 15:29:10|4213.01|4212.61|4213.14|4212.74|4213.14|4212.74|4212.89|4212.49|378
1623166160000|2021-06-08 15:29:20|4213.64|4213.24|4214.39|4213.99|4214.64|4214.24|4213.64|4213.24|2711
1623166170000|2021-06-08 15:29:30|4214.14|4213.74|4213.89|4213.49|4214.39|4213.99|4213.89|4213.49|518
1623166180000|2021-06-08 15:29:40|4214.14|4213.74|4214.14|4213.74|4214.39|4213.99|4214.14|4213.74|653
1623166190000|2021-06-08 15:29:50|4213.89|4213.49|4213.64|4213.24|4213.89|4213.49|4213.39|4212.99|650
1623166200000|2021-06-08 15:30:00|4213.39|4212.99|4213.26|4212.86|4213.64|4213.24|4213.14|4212.74|674
1623166210000|2021-06-08 15:30:10|4213.14|4212.74|4213.89|4213.49|4213.89|4213.49|4213.14|4212.74|1086
1623166220000|2021-06-08 15:30:20|4214.14|4213.74|4214.14|4213.74|4214.14|4213.74|4213.39|4212.99|542
1623166230000|2021-06-08 15:30:30|4214.26|4213.86|4214.89|4214.49|4214.89|4214.49|4214.14|4213.74|866
1623166240000|2021-06-08 15:30:40|4214.64|4214.24|4214.89|4214.49|4214.89|4214.49|4214.64|4214.24|676
1623166250000|2021-06-08 15:30:50|4214.64|4214.24|4215.14|4214.74|4215.14|4214.74|4214.64|4214.24|450
1623166260000|2021-06-08 15:31:00|4214.89|4214.49|4215.14|4214.74|4215.14|4214.74|4214.89|4214.49|428
1623166270000|2021-06-08 15:31:10|4214.89|4214.49|4215.14|4214.74|4215.14|4214.74|4214.89|4214.49|350
1623166280000|2021-06-08 15:31:20|4214.89|4214.49|4215.39|4214.99|4215.64|4215.24|4214.89|4214.49|675
1623166290000|2021-06-08 15:31:30|4215.64|4215.24|4215.39|4214.99|4215.64|4215.24|4215.14|4214.74|905
1623166300000|2021-06-08 15:31:40|4215.26|4214.86|4215.39|4214.99|4215.39|4214.99|4215.14|4214.74|453
1623166310000|2021-06-08 15:31:50|4215.64|4215.24|4215.89|4215.49|4215.89|4215.49|4215.64|4215.24|576
1623166320000|2021-06-08 15:32:00|4215.64|4215.24|4215.64|4215.24|4215.89|4215.49|4215.39|4214.99|649
1623166330000|2021-06-08 15:32:10|4215.89|4215.49|4216.14|4215.74|4216.14|4215.74|4215.64|4215.24|577
1623166340000|2021-06-08 15:32:20|4215.89|4215.49|4216.14|4215.74|4216.14|4215.74|4215.64|4215.24|754
1623166350000|2021-06-08 15:32:30|4215.89|4215.49|4216.14|4215.74|4216.39|4215.99|4215.89|4215.49|489
1623166360000|2021-06-08 15:32:40|4216.39|4215.99|4216.64|4216.24|4216.89|4216.49|4216.39|4215.99|609
1623166370000|2021-06-08 15:32:50|4216.39|4215.99|4215.89|4215.49|4216.64|4216.24|4215.76|4215.36|1150
1623166380000|2021-06-08 15:33:00|4215.64|4215.24|4215.39|4214.99|4215.64|4215.24|4214.89|4214.49|1557
1623166390000|2021-06-08 15:33:10|4215.14|4214.74|4215.89|4215.49|4215.89|4215.49|4215.14|4214.74|876
1623166400000|2021-06-08 15:33:20|4215.76|4215.36|4216.14|4215.74|4216.14|4215.74|4215.39|4214.99|583
1623166410000|2021-06-08 15:33:30|4216.01|4215.61|4216.14|4215.74|4216.14|4215.74|4215.89|4215.49|309
1623166420000|2021-06-08 15:33:40|4216.39|4215.99|4216.39|4215.99|4216.64|4216.24|4216.14|4215.74|618
1623166430000|2021-06-08 15:33:50|4216.64|4216.24|4216.39|4215.99|4216.64|4216.24|4216.14|4215.74|582
1623166440000|2021-06-08 15:34:00|4216.14|4215.74|4216.89|4216.49|4216.89|4216.49|4216.14|4215.74|394
1623166450000|2021-06-08 15:34:10|4216.64|4216.24|4216.89|4216.49|4216.89|4216.49|4216.39|4215.99|572
1623166460000|2021-06-08 15:34:20|4216.76|4216.36|4216.54|4216.14|4216.89|4216.49|4216.24|4215.84|316
1623166470000|2021-06-08 15:34:30|4216.59|4216.19|4216.65|4216.25|4216.65|4216.25|4216.14|4215.74|421
1623166480000|2021-06-08 15:34:40|4216.52|4216.12|4216.4|4216|4216.52|4216.12|4216.4|4216|230
1623166490000|2021-06-08 15:34:50|4216.65|4216.25|4216.4|4216|4216.65|4216.25|4216.4|4216|215
1623166500000|2021-06-08 15:35:00|4216.15|4215.75|4216.15|4215.75|4216.4|4216|4216.15|4215.75|450
1623166510000|2021-06-08 15:35:10|4216.4|4216|4216.4|4216|4216.4|4216|4216.15|4215.75|217
1623166520000|2021-06-08 15:35:20|4216.65|4216.25|4216.65|4216.25|4216.65|4216.25|4216.4|4216|382
1623166530000|2021-06-08 15:35:30|4216.4|4216|4215.65|4215.25|4216.65|4216.25|4215.65|4215.25|587
1623166540000|2021-06-08 15:35:40|4215.9|4215.5|4215.9|4215.5|4215.9|4215.5|4215.65|4215.25|463
1623166550000|2021-06-08 15:35:50|4215.65|4215.25|4216.4|4216|4216.4|4216|4215.65|4215.25|835
1623166560000|2021-06-08 15:36:00|4216.65|4216.25|4215.9|4215.5|4216.65|4216.25|4215.77|4215.37|538
1623166570000|2021-06-08 15:36:10|4215.77|4215.37|4215.65|4215.25|4215.9|4215.5|4215.4|4215|1056
1623166580000|2021-06-08 15:36:20|4215.9|4215.5|4215.4|4215|4215.9|4215.5|4215.4|4215|317
1623166590000|2021-06-08 15:36:30|4215.65|4215.25|4215.4|4215|4215.65|4215.25|4215.15|4214.75|963
1623166600000|2021-06-08 15:36:40|4215.15|4214.75|4214.65|4214.25|4215.4|4215|4214.65|4214.25|709
1623166610000|2021-06-08 15:36:50|4214.77|4214.37|4215.15|4214.75|4215.15|4214.75|4214.65|4214.25|401
1623166620000|2021-06-08 15:37:00|4215.4|4215|4215.15|4214.75|4215.65|4215.25|4215.15|4214.75|558
1623166630000|2021-06-08 15:37:10|4214.9|4214.5|4214.4|4214|4214.9|4214.5|4214.4|4214|241
1623166640000|2021-06-08 15:37:20|4214.52|4214.12|4214.9|4214.5|4214.9|4214.5|4214.4|4214|621
1623166650000|2021-06-08 15:37:30|4214.65|4214.25|4214.4|4214|4214.65|4214.25|4214.4|4214|352
1623166660000|2021-06-08 15:37:40|4214.65|4214.25|4213.9|4213.5|4214.9|4214.5|4213.77|4213.37|770
1623166670000|2021-06-08 15:37:50|4214.15|4213.75|4213.65|4213.25|4214.15|4213.75|4213.65|4213.25|553
1623166680000|2021-06-08 15:38:00|4213.9|4213.5|4214.65|4214.25|4214.65|4214.25|4213.9|4213.5|369
1623166690000|2021-06-08 15:38:10|4214.4|4214|4214.77|4214.37|4214.9|4214.5|4214.4|4214|268
1623166700000|2021-06-08 15:38:20|4214.9|4214.5|4214.4|4214|4214.9|4214.5|4214.4|4214|153
1623166710000|2021-06-08 15:38:30|4214.15|4213.75|4214.65|4214.25|4214.65|4214.25|4214.15|4213.75|369
1623166720000|2021-06-08 15:38:40|4214.9|4214.5|4215.15|4214.75|4215.15|4214.75|4214.9|4214.5|223
1623166730000|2021-06-08 15:38:50|4215.4|4215|4215.9|4215.5|4215.9|4215.5|4215.4|4215|817
1623166740000|2021-06-08 15:39:00|4215.77|4215.37|4216.15|4215.75|4216.15|4215.75|4215.4|4215|430
1623166750000|2021-06-08 15:39:10|4216.4|4216|4216.4|4216|4216.4|4216|4216.15|4215.75|1205
1623166760000|2021-06-08 15:39:20|4216.65|4216.25|4216.65|4216.25|4216.65|4216.25|4216.15|4215.75|374
1623166770000|2021-06-08 15:39:30|4216.9|4216.5|4216.65|4216.25|4217.15|4216.75|4216.65|4216.25|877
1623166780000|2021-06-08 15:39:40|4216.77|4216.37|4216.27|4215.87|4216.9|4216.5|4216.15|4215.75|312
1623166790000|2021-06-08 15:39:50|4216.15|4215.75|4216.9|4216.5|4216.9|4216.5|4216.15|4215.75|889
1623166800000|2021-06-08 15:40:00|4217.15|4216.75|4216.4|4216|4217.15|4216.75|4216.4|4216|646
1623166810000|2021-06-08 15:40:10|4216.65|4216.25|4215.65|4215.25|4216.65|4216.25|4215.65|4215.25|648
1623166820000|2021-06-08 15:40:20|4215.9|4215.5|4215.4|4215|4215.9|4215.5|4215.4|4215|642
1623166830000|2021-06-08 15:40:30|4215.15|4214.75|4214.9|4214.5|4215.15|4214.75|4214.9|4214.5|281
1623166840000|2021-06-08 15:40:40|4215.15|4214.75|4215.15|4214.75|4215.15|4214.75|4214.65|4214.25|752
1623166850000|2021-06-08 15:40:50|4214.9|4214.5|4214.9|4214.5|4215.65|4215.25|4214.9|4214.5|680
1623166860000|2021-06-08 15:41:00|4215.02|4214.62|4215.4|4215|4215.4|4215|4215.02|4214.62|327
1623166870000|2021-06-08 15:41:10|4215.65|4215.25|4215.4|4215|4215.65|4215.25|4215.4|4215|263
1623166880000|2021-06-08 15:41:20|4215.65|4215.25|4215.77|4215.37|4215.77|4215.37|4215.4|4215|515
1623166890000|2021-06-08 15:41:30|4215.9|4215.5|4215.9|4215.5|4216.4|4216|4215.65|4215.25|517
1623166900000|2021-06-08 15:41:40|4215.65|4215.25|4215.9|4215.5|4216.02|4215.62|4215.65|4215.25|221
1623166910000|2021-06-08 15:41:50|4216.15|4215.75|4215.9|4215.5|4216.15|4215.75|4215.65|4215.25|313
1623166920000|2021-06-08 15:42:00|4215.65|4215.25|4215.9|4215.5|4215.9|4215.5|4215.65|4215.25|194
1623166930000|2021-06-08 15:42:10|4216.4|4216|4216.65|4216.25|4217.15|4216.75|4216.4|4216|726
1623166940000|2021-06-08 15:42:20|4216.9|4216.5|4217.4|4217|4217.4|4217|4216.9|4216.5|372
1623166950000|2021-06-08 15:42:30|4217.65|4217.25|4217.9|4217.5|4217.9|4217.5|4217.4|4217|701
1623166960000|2021-06-08 15:42:40|4217.77|4217.37|4217.9|4217.5|4218.02|4217.62|4217.65|4217.25|661
1623166970000|2021-06-08 15:42:50|4218.15|4217.75|4219.4|4219|4219.65|4219.25|4218.15|4217.75|3807
1623166980000|2021-06-08 15:43:00|4219.9|4219.5|4219.65|4219.25|4219.9|4219.5|4219.15|4218.75|2796
1623166990000|2021-06-08 15:43:10|4219.9|4219.5|4221.9|4221.5|4221.9|4221.5|4219.9|4219.5|5550
1623167000000|2021-06-08 15:43:20|4222.15|4221.75|4221.4|4221|4222.4|4222|4221.4|4221|1396
1623167010000|2021-06-08 15:43:30|4221.65|4221.25|4222.15|4221.75|4222.15|4221.75|4221.4|4221|931
1623167020000|2021-06-08 15:43:40|4221.9|4221.5|4222.4|4222|4222.4|4222|4221.9|4221.5|1107
1623167030000|2021-06-08 15:43:50|||||||||203
1623167040000|2021-06-08 15:44:00|4222.52|4222.12|4222.65|4222.25|4222.9|4222.5|4222.4|4222|1270
1623167050000|2021-06-08 15:44:10|4222.52|4222.12|4222.65|4222.25|4222.65|4222.25|4222.4|4222|918
1623167060000|2021-06-08 15:44:20|4222.4|4222|4222.65|4222.25|4222.9|4222.5|4222.4|4222|1005
1623167070000|2021-06-08 15:44:30|4222.9|4222.5|4222.9|4222.5|4222.9|4222.5|4222.65|4222.25|630
1623167080000|2021-06-08 15:44:40|4223.02|4222.62|4222.9|4222.5|4223.15|4222.75|4222.9|4222.5|367
1623167090000|2021-06-08 15:44:50|4223.15|4222.75|4223.15|4222.75|4223.15|4222.75|4222.9|4222.5|510
1623167100000|2021-06-08 15:45:00|4223.4|4223|4223.4|4223|4223.9|4223.5|4223.15|4222.75|870
1623167110000|2021-06-08 15:45:10|4223.15|4222.75|4223.65|4223.25|4223.65|4223.25|4223.15|4222.75|690
1623167120000|2021-06-08 15:45:20|4223.4|4223|4223.9|4223.5|4224.15|4223.75|4223.4|4223|696
1623167130000|2021-06-08 15:45:30|4223.77|4223.37|4223.65|4223.25|4223.9|4223.5|4223.65|4223.25|449
1623167140000|2021-06-08 15:45:40|4223.52|4223.12|4223.4|4223|4223.65|4223.25|4223.4|4223|287
1623167150000|2021-06-08 15:45:50|4223.15|4222.75|4223.15|4222.75|4223.15|4222.75|4223.15|4222.75|381
1623167160000|2021-06-08 15:46:00|4222.9|4222.5|4222.9|4222.5|4222.9|4222.5|4222.9|4222.5|481
1623167170000|2021-06-08 15:46:10|4223.15|4222.75|4223.65|4223.25|4223.9|4223.5|4223.15|4222.75|773
1623167180000|2021-06-08 15:46:20|4223.9|4223.5|4223.65|4223.25|4223.9|4223.5|4223.4|4223|334
1623167190000|2021-06-08 15:46:30|4223.77|4223.37|4223.9|4223.5|4223.9|4223.5|4223.65|4223.25|2010
1623167200000|2021-06-08 15:46:40|4224.15|4223.75|4224.15|4223.75|4224.15|4223.75|4224.15|4223.75|427
1623167210000|2021-06-08 15:46:50|4224.02|4223.62|4223.65|4223.25|4224.02|4223.62|4223.65|4223.25|616
1623167220000|2021-06-08 15:47:00|4223.77|4223.37|4224.15|4223.75|4224.15|4223.75|4223.77|4223.37|232
1623167230000|2021-06-08 15:47:10|4224.4|4224|4223.65|4223.25|4224.4|4224|4223.65|4223.25|444
1623167240000|2021-06-08 15:47:20|4223.4|4223|4223.9|4223.5|4223.9|4223.5|4223.4|4223|313
1623167250000|2021-06-08 15:47:30|4224.02|4223.62|4223.9|4223.5|4224.02|4223.62|4223.9|4223.5|173
1623167260000|2021-06-08 15:47:40|4223.65|4223.25|4224.15|4223.75|4224.15|4223.75|4223.65|4223.25|197
1623167270000|2021-06-08 15:47:50|4224.27|4223.87|4224.4|4224|4224.4|4224|4224.15|4223.75|399
1623167280000|2021-06-08 15:48:00|4224.52|4224.12|4224.4|4224|4224.65|4224.25|4224.4|4224|783
1623167290000|2021-06-08 15:48:10|4224.15|4223.75|4223.9|4223.5|4224.15|4223.75|4223.9|4223.5|332
1623167300000|2021-06-08 15:48:20|4223.77|4223.37|4223.9|4223.5|4224.15|4223.75|4223.65|4223.25|311
1623167310000|2021-06-08 15:48:30|4224.15|4223.75|4224.4|4224|4224.4|4224|4223.9|4223.5|321
1623167320000|2021-06-08 15:48:40|4224.27|4223.87|4224.15|4223.75|4224.27|4223.87|4223.65|4223.25|751
1623167330000|2021-06-08 15:48:50|4224.02|4223.62|4224.02|4223.62|4224.02|4223.62|4223.65|4223.25|213
1623167340000|2021-06-08 15:49:00|4224.15|4223.75|4224.15|4223.75|4224.52|4224.12|4224.15|4223.75|564
1623167350000|2021-06-08 15:49:10|4224.27|4223.87|4224.15|4223.75|4224.27|4223.87|4224.15|4223.75|506
1623167360000|2021-06-08 15:49:20|4224.4|4224|4223.65|4223.25|4224.4|4224|4223.65|4223.25|558
1623167370000|2021-06-08 15:49:30|4223.9|4223.5|4223.9|4223.5|4223.9|4223.5|4223.77|4223.37|317
1623167380000|2021-06-08 15:49:40|4223.65|4223.25|4223.65|4223.25|4223.9|4223.5|4223.4|4223|330
1623167390000|2021-06-08 15:49:50|4223.4|4223|4223.65|4223.25|4223.65|4223.25|4223.4|4223|365
1623167400000|2021-06-08 15:50:00|4223.9|4223.5|4223.4|4223|4223.9|4223.5|4223.15|4222.75|908
1623167410000|2021-06-08 15:50:10|4223.52|4223.12|4223.65|4223.25|4223.65|4223.25|4223.15|4222.75|664
1623167420000|2021-06-08 15:50:20|4223.4|4223|4223.65|4223.25|4223.9|4223.5|4223.4|4223|397
1623167430000|2021-06-08 15:50:30|4223.4|4223|4223.4|4223|4223.4|4223|4223.15|4222.75|589
1623167440000|2021-06-08 15:50:40|4223.15|4222.75|4222.65|4222.25|4223.15|4222.75|4222.65|4222.25|617
1623167450000|2021-06-08 15:50:50|4222.4|4222|4222.4|4222|4222.4|4222|4222.15|4221.75|1158
1623167460000|2021-06-08 15:51:00|4222.15|4221.75|4222.65|4222.25|4222.65|4222.25|4222.15|4221.75|363
1623167470000|2021-06-08 15:51:10|4222.9|4222.5|4223.15|4222.75|4223.15|4222.75|4222.77|4222.37|563
1623167480000|2021-06-08 15:51:20|4223.4|4223|4223.4|4223|4223.4|4223|4223.4|4223|319
1623167490000|2021-06-08 15:51:30|4223.27|4222.87|4223.15|4222.75|4223.4|4223|4222.9|4222.5|1237
1623167500000|2021-06-08 15:51:40|4223.4|4223|4223.4|4223|4223.4|4223|4223.4|4223|625
1623167510000|2021-06-08 15:51:50|4223.65|4223.25|4223.77|4223.37|4223.9|4223.5|4223.65|4223.25|286
1623167520000|2021-06-08 15:52:00|4223.9|4223.5|4223.9|4223.5|4223.9|4223.5|4223.65|4223.25|234
1623167530000|2021-06-08 15:52:10|4224.15|4223.75|4224.4|4224|4224.4|4224|4223.9|4223.5|494
1623167540000|2021-06-08 15:52:20|4224.15|4223.75|4223.9|4223.5|4224.4|4224|4223.9|4223.5|506
1623167550000|2021-06-08 15:52:30|4223.65|4223.25|4223.65|4223.25|4223.65|4223.25|4223.65|4223.25|171
1623167560000|2021-06-08 15:52:40|4223.77|4223.37|4224.15|4223.75|4224.15|4223.75|4223.65|4223.25|460
1623167570000|2021-06-08 15:52:50|4224.27|4223.87|4223.9|4223.5|4224.4|4224|4223.9|4223.5|358
1623167580000|2021-06-08 15:53:00|4223.77|4223.37|4223.9|4223.5|4223.9|4223.5|4223.65|4223.25|194
1623167590000|2021-06-08 15:53:10|4224.15|4223.75|4224.15|4223.75|4224.15|4223.75|4224.15|4223.75|138
1623167600000|2021-06-08 15:53:20|4224.4|4224|4224.65|4224.25|4224.65|4224.25|4224.15|4223.75|467
1623167610000|2021-06-08 15:53:30|4224.77|4224.37|4224.65|4224.25|4224.9|4224.5|4224.65|4224.25|560
1623167620000|2021-06-08 15:53:40|4224.4|4224|4223.9|4223.5|4224.4|4224|4223.9|4223.5|289
1623167630000|2021-06-08 15:53:50|4224.15|4223.75|4223.15|4222.75|4224.15|4223.75|4223.15|4222.75|633
1623167640000|2021-06-08 15:54:00|4223.4|4223|4223.15|4222.75|4223.65|4223.25|4222.9|4222.5|630
1623167650000|2021-06-08 15:54:10|4223.4|4223|4222.9|4222.5|4223.4|4223|4222.9|4222.5|351
1623167660000|2021-06-08 15:54:20|4223.02|4222.62|4222.9|4222.5|4223.15|4222.75|4222.9|4222.5|143
1623167670000|2021-06-08 15:54:30|4223.02|4222.62|4223.15|4222.75|4223.15|4222.75|4222.65|4222.25|1021
1623167680000|2021-06-08 15:54:40|4223.4|4223|4223.4|4223|4223.65|4223.25|4223.15|4222.75|416
1623167690000|2021-06-08 15:54:50|4223.15|4222.75|4223.9|4223.5|4223.9|4223.5|4223.15|4222.75|414
1623167700000|2021-06-08 15:55:00|4223.65|4223.25|4223.65|4223.25|4223.9|4223.5|4223.4|4223|277
1623167710000|2021-06-08 15:55:10|4223.9|4223.5|4224.4|4224|4224.4|4224|4223.9|4223.5|316
1623167720000|2021-06-08 15:55:20|4224.15|4223.75|4223.9|4223.5|4224.15|4223.75|4223.65|4223.25|389
1623167730000|2021-06-08 15:55:30|4223.65|4223.25|4223.65|4223.25|4223.9|4223.5|4223.65|4223.25|119
1623167740000|2021-06-08 15:55:40|4223.4|4223|4223.9|4223.5|4224.15|4223.75|4223.4|4223|405
1623167750000|2021-06-08 15:55:50|4224.02|4223.62|4224.65|4224.25|4224.65|4224.25|4224.02|4223.62|460
1623167760000|2021-06-08 15:56:00|4224.9|4224.5|4224.9|4224.5|4224.9|4224.5|4224.4|4224|974
1623167770000|2021-06-08 15:56:10|4225.02|4224.62|4224.9|4224.5|4225.15|4224.75|4224.9|4224.5|314
1623167780000|2021-06-08 15:56:20|4224.65|4224.25|4224.4|4224|4224.77|4224.37|4224.4|4224|201
1623167790000|2021-06-08 15:56:30|4224.27|4223.87|4224.65|4224.25|4224.65|4224.25|4224.15|4223.75|351
1623167800000|2021-06-08 15:56:40|4224.4|4224|4224.65|4224.25|4224.65|4224.25|4224.4|4224|225
1623167810000|2021-06-08 15:56:50|4224.77|4224.37|4224.9|4224.5|4224.9|4224.5|4224.65|4224.25|113
1623167820000|2021-06-08 15:57:00|4224.65|4224.25|4224.4|4224|4224.9|4224.5|4224.4|4224|294
1623167830000|2021-06-08 15:57:10|4224.15|4223.75|4223.9|4223.5|4224.15|4223.75|4223.9|4223.5|277
1623167840000|2021-06-08 15:57:20|4224.02|4223.62|4223.9|4223.5|4224.15|4223.75|4223.65|4223.25|357
1623167850000|2021-06-08 15:57:30|4224.02|4223.62|4224.4|4224|4224.4|4224|4223.9|4223.5|197
1623167860000|2021-06-08 15:57:40|4224.15|4223.75|4224.4|4224|4224.9|4224.5|4224.15|4223.75|365
1623167870000|2021-06-08 15:57:50|4224.65|4224.25|4224.9|4224.5|4224.9|4224.5|4224.52|4224.12|381
1623167880000|2021-06-08 15:58:00|4224.77|4224.37|4224.65|4224.25|4224.9|4224.5|4224.65|4224.25|187
1623167890000|2021-06-08 15:58:10|4224.52|4224.12|4224.65|4224.25|4224.65|4224.25|4224.4|4224|257
1623167900000|2021-06-08 15:58:20|4224.4|4224|4224.4|4224|4224.65|4224.25|4224.4|4224|219
1623167910000|2021-06-08 15:58:30|4224.65|4224.25|4224.9|4224.5|4224.9|4224.5|4224.65|4224.25|125
1623167920000|2021-06-08 15:58:40|4224.77|4224.37|4224.9|4224.5|4224.9|4224.5|4224.65|4224.25|92
1623167930000|2021-06-08 15:58:50|4225.15|4224.75|4225.15|4224.75|4225.15|4224.75|4224.9|4224.5|135
1623167940000|2021-06-08 15:59:00|4225.02|4224.62|4224.9|4224.5|4225.15|4224.75|4224.65|4224.25|383
1623167950000|2021-06-08 15:59:10|4225.15|4224.75|4225.15|4224.75|4225.15|4224.75|4224.9|4224.5|268
1623167960000|2021-06-08 15:59:20|4225.4|4225|4225.15|4224.75|4225.4|4225|4225.15|4224.75|159
1623167970000|2021-06-08 15:59:30|4225.4|4225|4225.4|4225|4225.65|4225.25|4225.4|4225|423
1623167980000|2021-06-08 15:59:40|4225.15|4224.75|4224.9|4224.5|4225.15|4224.75|4224.65|4224.25|470
1623167990000|2021-06-08 15:59:50|4225.15|4224.75|4224.65|4224.25|4225.15|4224.75|4224.65|4224.25|178
1623168000000|2021-06-08 16:00:00|4224.4|4224|4224.65|4224.25|4224.9|4224.5|4224.4|4224|470
1623168010000|2021-06-08 16:00:10|4224.9|4224.5|4224.4|4224|4224.9|4224.5|4224.15|4223.75|453
1623168020000|2021-06-08 16:00:20|4224.65|4224.25|4225.15|4224.75|4225.15|4224.75|4224.4|4224|629
1623168030000|2021-06-08 16:00:30|4225.02|4224.62|4224.4|4224|4225.02|4224.62|4224.4|4224|111
1623168040000|2021-06-08 16:00:40|4224.15|4223.75|4223.9|4223.5|4224.4|4224|4223.9|4223.5|917
1623168050000|2021-06-08 16:00:50|4224.15|4223.75|4224.4|4224|4224.4|4224|4224.15|4223.75|555
1623168060000|2021-06-08 16:01:00|4224.15|4223.75|4223.9|4223.5|4224.4|4224|4223.9|4223.5|618
1623168070000|2021-06-08 16:01:10|4224.15|4223.75|4224.65|4224.25|4224.9|4224.5|4223.9|4223.5|527
1623168080000|2021-06-08 16:01:20|4224.9|4224.5|4225.15|4224.75|4225.15|4224.75|4224.9|4224.5|151
1623168090000|2021-06-08 16:01:30|4225.02|4224.62|4224.9|4224.5|4225.02|4224.62|4224.4|4224|593
1623168100000|2021-06-08 16:01:40|4225.02|4224.62|4225.4|4225|4225.4|4225|4224.9|4224.5|261
1623168110000|2021-06-08 16:01:50|4225.52|4225.12|4225.65|4225.25|4225.9|4225.5|4225.4|4225|648
1623168120000|2021-06-08 16:02:00|4225.4|4225|4225.4|4225|4225.65|4225.25|4225.15|4224.75|485
1623168130000|2021-06-08 16:02:10|4225.65|4225.25|4225.15|4224.75|4225.65|4225.25|4225.15|4224.75|264
1623168140000|2021-06-08 16:02:20|4225.02|4224.62|4225.65|4225.25|4225.65|4225.25|4224.9|4224.5|377
1623168150000|2021-06-08 16:02:30|4225.77|4225.37|4225.65|4225.25|4225.9|4225.5|4225.4|4225|235
1623168160000|2021-06-08 16:02:40|4225.9|4225.5|4225.65|4225.25|4225.9|4225.5|4225.65|4225.25|274
1623168170000|2021-06-08 16:02:50|||||||||60
1623168180000|2021-06-08 16:03:00|4225.77|4225.37|4225.65|4225.25|4225.9|4225.5|4225.4|4225|435
1623168190000|2021-06-08 16:03:10|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.65|4225.25|240
1623168200000|2021-06-08 16:03:20|4226.15|4225.75|4226.15|4225.75|4226.15|4225.75|4225.9|4225.5|392
1623168210000|2021-06-08 16:03:30|4226.02|4225.62|4225.65|4225.25|4226.02|4225.62|4225.65|4225.25|369
1623168220000|2021-06-08 16:03:40|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|167
1623168230000|2021-06-08 16:03:50|4226.15|4225.75|4225.65|4225.25|4226.15|4225.75|4225.65|4225.25|353
1623168240000|2021-06-08 16:04:00|4225.77|4225.37|4226.15|4225.75|4226.15|4225.75|4225.65|4225.25|472
1623168250000|2021-06-08 16:04:10|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|305
1623168260000|2021-06-08 16:04:20|4225.65|4225.25|4226.15|4225.75|4226.15|4225.75|4225.65|4225.25|95
1623168270000|2021-06-08 16:04:30|4225.9|4225.5|4226.15|4225.75|4226.15|4225.75|4225.9|4225.5|170
1623168280000|2021-06-08 16:04:40|4226.02|4225.62|4226.15|4225.75|4226.15|4225.75|4226.02|4225.62|281
1623168290000|2021-06-08 16:04:50|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|4225.9|4225.5|260
1623168300000|2021-06-08 16:05:00|4226.02|4225.62|4226.15|4225.75|4226.4|4226|4226.02|4225.62|586
1623168310000|2021-06-08 16:05:10|4226.4|4226|4226.15|4225.75|4226.4|4226|4226.15|4225.75|481
1623168320000|2021-06-08 16:05:20|4226.4|4226|4226.15|4225.75|4226.4|4226|4226.15|4225.75|245
1623168330000|2021-06-08 16:05:30|4226.4|4226|4226.4|4226|4226.4|4226|4226.15|4225.75|288
1623168340000|2021-06-08 16:05:40|||||||||26
1623168350000|2021-06-08 16:05:50|4226.65|4226.25|4226.15|4225.75|4226.65|4226.25|4226.15|4225.75|699
1623168360000|2021-06-08 16:06:00|4225.9|4225.5|4225.9|4225.5|4226.02|4225.62|4225.9|4225.5|902
1623168370000|2021-06-08 16:06:10|4226.15|4225.75|4226.4|4226|4226.4|4226|4226.15|4225.75|208
1623168380000|2021-06-08 16:06:20|4226.65|4226.25|4227.4|4227|4227.4|4227|4226.65|4226.25|1461
1623168390000|2021-06-08 16:06:30|||||||||542
1623168400000|2021-06-08 16:06:40|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.4|4227|445
1623168410000|2021-06-08 16:06:50|4227.52|4227.12|4227.4|4227|4227.9|4227.5|4227.4|4227|520
1623168420000|2021-06-08 16:07:00|4227.15|4226.75|4226.9|4226.5|4227.15|4226.75|4226.9|4226.5|863
1623168430000|2021-06-08 16:07:10|4227.02|4226.62|4226.9|4226.5|4227.15|4226.75|4226.65|4226.25|364
1623168440000|2021-06-08 16:07:20|4227.15|4226.75|4227.4|4227|4227.4|4227|4227.15|4226.75|250
1623168450000|2021-06-08 16:07:30|4227.27|4226.87|4227.15|4226.75|4227.4|4227|4227.15|4226.75|259
1623168460000|2021-06-08 16:07:40|4227.27|4226.87|4227.4|4227|4227.4|4227|4227.15|4226.75|326
1623168470000|2021-06-08 16:07:50|4227.27|4226.87|4227.4|4227|4227.52|4227.12|4227.15|4226.75|314
1623168480000|2021-06-08 16:08:00|||||||||62
1623168490000|2021-06-08 16:08:10|4227.65|4227.25|4227.4|4227|4227.9|4227.5|4227.4|4227|645
1623168500000|2021-06-08 16:08:20|4227.65|4227.25|4227.65|4227.25|4227.65|4227.25|4227.4|4227|1066
1623168510000|2021-06-08 16:08:30|4227.52|4227.12|4227.4|4227|4227.65|4227.25|4227.4|4227|239
1623168520000|2021-06-08 16:08:40|4227.15|4226.75|4227.4|4227|4227.4|4227|4227.15|4226.75|230
1623168530000|2021-06-08 16:08:50|4227.52|4227.12|4227.4|4227|4227.77|4227.37|4227.4|4227|232
1623168540000|2021-06-08 16:09:00|4227.65|4227.25|4227.65|4227.25|4227.65|4227.25|4227.4|4227|277
1623168550000|2021-06-08 16:09:10|||||||||161
1623168560000|2021-06-08 16:09:20|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|319
1623168570000|2021-06-08 16:09:30|4228.02|4227.62|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|345
1623168580000|2021-06-08 16:09:40|||||||||205
1623168590000|2021-06-08 16:09:50|4227.9|4227.5|4227.4|4227|4227.9|4227.5|4227.4|4227|679
1623168600000|2021-06-08 16:10:00|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.4|4227|248
1623168610000|2021-06-08 16:10:10|4227.65|4227.25|4227.15|4226.75|4227.65|4227.25|4226.9|4226.5|762
1623168620000|2021-06-08 16:10:20|4227.02|4226.62|4227.4|4227|4227.4|4227|4227.02|4226.62|360
1623168630000|2021-06-08 16:10:30|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.4|4227|156
1623168640000|2021-06-08 16:10:40|4227.52|4227.12|4227.4|4227|4227.65|4227.25|4227.15|4226.75|325
1623168650000|2021-06-08 16:10:50|4227.15|4226.75|4227.15|4226.75|4227.4|4227|4227.15|4226.75|213
1623168660000|2021-06-08 16:11:00|4227.4|4227|4227.15|4226.75|4227.4|4227|4227.02|4226.62|447
1623168670000|2021-06-08 16:11:10|4226.9|4226.5|4227.15|4226.75|4227.15|4226.75|4226.9|4226.5|140
1623168680000|2021-06-08 16:11:20|4226.9|4226.5|4226.77|4226.37|4227.02|4226.62|4226.65|4226.25|338
1623168690000|2021-06-08 16:11:30|4226.9|4226.5|4226.9|4226.5|4226.9|4226.5|4226.65|4226.25|221
1623168700000|2021-06-08 16:11:40|4226.65|4226.25|4226.65|4226.25|4226.9|4226.5|4226.4|4226|507
1623168710000|2021-06-08 16:11:50|4226.52|4226.12|4226.77|4226.37|4226.77|4226.37|4226.4|4226|165
1623168720000|2021-06-08 16:12:00|4226.9|4226.5|4226.65|4226.25|4226.9|4226.5|4226.4|4226|453
1623168730000|2021-06-08 16:12:10|4226.52|4226.12|4226.9|4226.5|4227.15|4226.75|4226.4|4226|248
1623168740000|2021-06-08 16:12:20|4227.15|4226.75|4227.15|4226.75|4227.15|4226.75|4227.15|4226.75|144
1623168750000|2021-06-08 16:12:30|||||||||86
1623168760000|2021-06-08 16:12:40|4227.27|4226.87|4227.65|4227.25|4227.65|4227.25|4227.27|4226.87|436
1623168770000|2021-06-08 16:12:50|4227.52|4227.12|4227.65|4227.25|4227.65|4227.25|4227.4|4227|353
1623168780000|2021-06-08 16:13:00|4227.9|4227.5|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|670
1623168790000|2021-06-08 16:13:10|4228.15|4227.75|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|190
1623168800000|2021-06-08 16:13:20|4228.15|4227.75|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|322
1623168810000|2021-06-08 16:13:30|||||||||256
1623168820000|2021-06-08 16:13:40|4227.65|4227.25|4228.15|4227.75|4228.15|4227.75|4227.65|4227.25|392
1623168830000|2021-06-08 16:13:50|4227.9|4227.5|4227.9|4227.5|4228.02|4227.62|4227.9|4227.5|299
1623168840000|2021-06-08 16:14:00|4228.15|4227.75|4228.4|4228|4228.65|4228.25|4228.15|4227.75|538
1623168850000|2021-06-08 16:14:10|4228.15|4227.75|4227.65|4227.25|4228.15|4227.75|4227.65|4227.25|464
1623168860000|2021-06-08 16:14:20|4227.77|4227.37|4228.15|4227.75|4228.15|4227.75|4227.65|4227.25|276
1623168870000|2021-06-08 16:14:30|4228.02|4227.62|4228.4|4228|4228.4|4228|4227.9|4227.5|263
1623168880000|2021-06-08 16:14:40|4228.27|4227.87|4228.65|4228.25|4228.65|4228.25|4228.15|4227.75|277
1623168890000|2021-06-08 16:14:50|4228.4|4228|4228.65|4228.25|4228.65|4228.25|4228.4|4228|179
1623168900000|2021-06-08 16:15:00|4228.9|4228.5|4228.4|4228|4228.9|4228.5|4228.15|4227.75|631
1623168910000|2021-06-08 16:15:10|4228.15|4227.75|4228.4|4228|4228.4|4228|4228.15|4227.75|398
1623168920000|2021-06-08 16:15:20|4228.15|4227.75|4228.15|4227.75|4228.4|4228|4228.15|4227.75|172
1623168930000|2021-06-08 16:15:30|4228.4|4228|4228.4|4228|4228.65|4228.25|4228.27|4227.87|228
1623168940000|2021-06-08 16:15:40|4228.65|4228.25|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|143
1623168950000|2021-06-08 16:15:50|4228.77|4228.37|4228.15|4227.75|4228.77|4228.37|4228.15|4227.75|211
1623168960000|2021-06-08 16:16:00|4228.27|4227.87|4227.65|4227.25|4228.4|4228|4227.65|4227.25|442
1623168970000|2021-06-08 16:16:10|4227.77|4227.37|4228.15|4227.75|4228.15|4227.75|4227.65|4227.25|156
1623168980000|2021-06-08 16:16:20|4228.02|4227.62|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|276
1623168990000|2021-06-08 16:16:30|4228.15|4227.75|4227.9|4227.5|4228.15|4227.75|4227.9|4227.5|258
1623169000000|2021-06-08 16:16:40|4228.02|4227.62|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|140
1623169010000|2021-06-08 16:16:50|4228.02|4227.62|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|178
1623169020000|2021-06-08 16:17:00|4228.4|4228|4228.65|4228.25|4228.65|4228.25|4228.4|4228|441
1623169030000|2021-06-08 16:17:10|4228.9|4228.5|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|175
1623169040000|2021-06-08 16:17:20|||||||||74
1623169050000|2021-06-08 16:17:30|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|215
1623169060000|2021-06-08 16:17:40|4228.65|4228.25|4228.4|4228|4228.65|4228.25|4228.4|4228|355
1623169070000|2021-06-08 16:17:50|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|120
1623169080000|2021-06-08 16:18:00|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|286
1623169090000|2021-06-08 16:18:10|4228.52|4228.12|4228.4|4228|4228.65|4228.25|4228.4|4228|173
1623169100000|2021-06-08 16:18:20|4228.27|4227.87|4228.4|4228|4228.4|4228|4228.15|4227.75|203
1623169110000|2021-06-08 16:18:30|||||||||238
1623169120000|2021-06-08 16:18:40|4228.15|4227.75|4228.4|4228|4228.4|4228|4228.15|4227.75|318
1623169130000|2021-06-08 16:18:50|4228.52|4228.12|4228.65|4228.25|4228.65|4228.25|4228.52|4228.12|161
1623169140000|2021-06-08 16:19:00|4228.77|4228.37|4229.15|4228.75|4229.4|4229|4228.65|4228.25|640
1623169150000|2021-06-08 16:19:10|4228.9|4228.5|4228.9|4228.5|4229.02|4228.62|4228.65|4228.25|291
1623169160000|2021-06-08 16:19:20|||||||||13
1623169170000|2021-06-08 16:19:30|||||||||8
1623169180000|2021-06-08 16:19:40|4228.65|4228.25|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|180
1623169190000|2021-06-08 16:19:50|4228.4|4228|4228.65|4228.25|4228.65|4228.25|4228.4|4228|239
1623169200000|2021-06-08 16:20:00|4228.9|4228.5|4228.65|4228.25|4228.9|4228.5|4228.65|4228.25|144
1623169210000|2021-06-08 16:20:10|4228.52|4228.12|4228.65|4228.25|4228.9|4228.5|4228.4|4228|186
1623169220000|2021-06-08 16:20:20|4228.52|4228.12|4228.15|4227.75|4228.65|4228.25|4228.15|4227.75|314
1623169230000|2021-06-08 16:20:30|4228.4|4228|4228.15|4227.75|4228.4|4228|4228.15|4227.75|226
1623169240000|2021-06-08 16:20:40|4228.27|4227.87|4228.4|4228|4228.4|4228|4228.15|4227.75|204
1623169250000|2021-06-08 16:20:50|4228.27|4227.87|4228.15|4227.75|4228.4|4228|4228.15|4227.75|888
1623169260000|2021-06-08 16:21:00|4228.02|4227.62|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|912
1623169270000|2021-06-08 16:21:10|4228.02|4227.62|4227.65|4227.25|4228.15|4227.75|4227.65|4227.25|433
1623169280000|2021-06-08 16:21:20|4227.9|4227.5|4227.9|4227.5|4227.9|4227.5|4227.9|4227.5|108
1623169290000|2021-06-08 16:21:30|4227.65|4227.25|4228.15|4227.75|4228.15|4227.75|4227.65|4227.25|390
1623169300000|2021-06-08 16:21:40|4228.02|4227.62|4228.15|4227.75|4228.15|4227.75|4227.9|4227.5|354
1623169310000|2021-06-08 16:21:50|4228.02|4227.62|4227.9|4227.5|4228.02|4227.62|4227.65|4227.25|513
1623169320000|2021-06-08 16:22:00|||||||||450
1623169330000|2021-06-08 16:22:10|4228.15|4227.75|4227.65|4227.25|4228.15|4227.75|4227.65|4227.25|627
1623169340000|2021-06-08 16:22:20|4227.9|4227.5|4227.4|4227|4227.9|4227.5|4227.4|4227|182
1623169350000|2021-06-08 16:22:30|4227.65|4227.25|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|225
1623169360000|2021-06-08 16:22:40|4227.52|4227.12|4227.65|4227.25|4227.65|4227.25|4227.4|4227|295
1623169370000|2021-06-08 16:22:50|4227.52|4227.12|4227.4|4227|4227.52|4227.12|4227.4|4227|134
1623169380000|2021-06-08 16:23:00|4227.65|4227.25|4227.65|4227.25|4227.9|4227.5|4227.65|4227.25|206
1623169390000|2021-06-08 16:23:10|4227.52|4227.12|4227.4|4227|4227.52|4227.12|4227.4|4227|167
1623169400000|2021-06-08 16:23:20|4227.52|4227.12|4226.9|4226.5|4227.65|4227.25|4226.9|4226.5|571
1623169410000|2021-06-08 16:23:30|4227.02|4226.62|4226.9|4226.5|4227.15|4226.75|4226.9|4226.5|447
1623169420000|2021-06-08 16:23:40|4227.15|4226.75|4226.9|4226.5|4227.15|4226.75|4226.65|4226.25|552
1623169430000|2021-06-08 16:23:50|||||||||90
1623169440000|2021-06-08 16:24:00|4227.15|4226.75|4227.65|4227.25|4227.65|4227.25|4227.15|4226.75|538
1623169450000|2021-06-08 16:24:10|4227.4|4227|4227.15|4226.75|4227.4|4227|4226.9|4226.5|1985
1623169460000|2021-06-08 16:24:20|4227.4|4227|4227.65|4227.25|4227.65|4227.25|4227.15|4226.75|160
1623169470000|2021-06-08 16:24:30|4227.4|4227|4227.4|4227|4227.65|4227.25|4227.4|4227|306
1623169480000|2021-06-08 16:24:40|4227.52|4227.12|4227.4|4227|4227.65|4227.25|4227.4|4227|662
1623169490000|2021-06-08 16:24:50|4227.65|4227.25|4227.52|4227.12|4227.65|4227.25|4227.52|4227.12|446
1623169500000|2021-06-08 16:25:00|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.15|4226.75|605
1623169510000|2021-06-08 16:25:10|4227.15|4226.75|4227.4|4227|4227.65|4227.25|4227.15|4226.75|545
1623169520000|2021-06-08 16:25:20|4227.27|4226.87|4226.9|4226.5|4227.4|4227|4226.9|4226.5|226
1623169530000|2021-06-08 16:25:30|4227.02|4226.62|4226.9|4226.5|4227.15|4226.75|4226.9|4226.5|92
1623169540000|2021-06-08 16:25:40|4226.65|4226.25|4226.77|4226.37|4226.9|4226.5|4226.65|4226.25|357
1623169550000|2021-06-08 16:25:50|4226.65|4226.25|4226.65|4226.25|4226.9|4226.5|4226.65|4226.25|324
1623169560000|2021-06-08 16:26:00|4226.52|4226.12|4227.15|4226.75|4227.15|4226.75|4226.15|4225.75|819
1623169570000|2021-06-08 16:26:10|4227.27|4226.87|4227.4|4227|4227.65|4227.25|4227.27|4226.87|376
1623169580000|2021-06-08 16:26:20|4227.65|4227.25|4227.65|4227.25|4227.65|4227.25|4227.65|4227.25|207
1623169590000|2021-06-08 16:26:30|4227.9|4227.5|4227.77|4227.37|4228.15|4227.75|4227.65|4227.25|473
1623169600000|2021-06-08 16:26:40|4227.65|4227.25|4227.4|4227|4227.65|4227.25|4227.4|4227|289
1623169610000|2021-06-08 16:26:50|4227.65|4227.25|4227.65|4227.25|4227.65|4227.25|4227.4|4227|257
1623169620000|2021-06-08 16:27:00|4227.77|4227.37|4227.9|4227.5|4228.15|4227.75|4227.77|4227.37|501
1623169630000|2021-06-08 16:27:10|||||||||198
1623169640000|2021-06-08 16:27:20|4227.65|4227.25|4228.15|4227.75|4228.4|4228|4227.65|4227.25|491
1623169650000|2021-06-08 16:27:30|4228.27|4227.87|4228.4|4228|4228.4|4228|4228.15|4227.75|99
1623169660000|2021-06-08 16:27:40|4228.27|4227.87|4228.27|4227.87|4228.4|4228|4228.15|4227.75|371
1623169670000|2021-06-08 16:27:50|4228.4|4228|4228.65|4228.25|4228.65|4228.25|4228.27|4227.87|366
1623169680000|2021-06-08 16:28:00|4228.52|4228.12|4228.65|4228.25|4228.65|4228.25|4228.4|4228|1609
1623169690000|2021-06-08 16:28:10|||||||||20
1623169700000|2021-06-08 16:28:20|||||||||18
1623169710000|2021-06-08 16:28:30|||||||||585
1623169720000|2021-06-08 16:28:40|4228.52|4228.12|4228.52|4228.12|4228.52|4228.12|4228.52|4228.12|817
1623169730000|2021-06-08 16:28:50|4228.65|4228.25|4228.65|4228.25|4228.65|4228.25|4228.52|4228.12|225
1623169740000|2021-06-08 16:29:00|4228.9|4228.5|4228.9|4228.5|4228.9|4228.5|4228.65|4228.25|1086
1623169750000|2021-06-08 16:29:10|||||||||340
1623169760000|2021-06-08 16:29:20|||||||||178
1623169770000|2021-06-08 16:29:30|||||||||110
1623169780000|2021-06-08 16:29:40|||||||||42
1623169790000|2021-06-08 16:29:50|||||||||117
1623169800000|2021-06-08 16:30:00|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|4229.15|4228.75|1231
1623169810000|2021-06-08 16:30:10|4228.9|4228.5|4229.15|4228.75|4229.15|4228.75|4228.9|4228.5|348
1623169820000|2021-06-08 16:30:20|||||||||8
1623169830000|2021-06-08 16:30:30|||||||||15
1623169840000|2021-06-08 16:30:40|||||||||48
1623169850000|2021-06-08 16:30:50|||||||||54
1623169860000|2021-06-08 16:31:00|4229.4|4229|4229.4|4229|4229.65|4229.25|4229.4|4229|1464
1623169870000|2021-06-08 16:31:10|4229.65|4229.25|4229.9|4229.5|4229.9|4229.5|4229.4|4229|891
1623169880000|2021-06-08 16:31:20|4229.77|4229.37|4229.65|4229.25|4229.9|4229.5|4229.65|4229.25|722
1623169890000|2021-06-08 16:31:30|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|390
1623169900000|2021-06-08 16:31:40|4230.4|4230|4230.4|4230|4230.4|4230|4230.4|4230|327
1623169910000|2021-06-08 16:31:50|4230.27|4229.87|4230.15|4229.75|4230.4|4230|4230.15|4229.75|770
1623169920000|2021-06-08 16:32:00|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|541
1623169930000|2021-06-08 16:32:10|4230.02|4229.62|4230.02|4229.62|4230.15|4229.75|4229.9|4229.5|1445
1623169940000|2021-06-08 16:32:20|4229.9|4229.5|4230.02|4229.62|4230.15|4229.75|4229.9|4229.5|842
1623169950000|2021-06-08 16:32:30|4229.9|4229.5|4230.4|4230|4230.4|4230|4229.9|4229.5|638
1623169960000|2021-06-08 16:32:40|4230.27|4229.87|4230.4|4230|4230.65|4230.25|4230.27|4229.87|268
1623169970000|2021-06-08 16:32:50|4230.52|4230.12|4230.65|4230.25|4230.65|4230.25|4230.52|4230.12|764
1623169980000|2021-06-08 16:33:00|4230.9|4230.5|4230.65|4230.25|4230.9|4230.5|4230.65|4230.25|425
1623169990000|2021-06-08 16:33:10|4230.52|4230.12|4230.52|4230.12|4230.52|4230.12|4230.4|4230|280
1623170000000|2021-06-08 16:33:20|4230.65|4230.25|4230.15|4229.75|4230.65|4230.25|4230.15|4229.75|676
1623170010000|2021-06-08 16:33:30|4230.4|4230|4230.4|4230|4230.4|4230|4230.15|4229.75|105
1623170020000|2021-06-08 16:33:40|4230.15|4229.75|4230.15|4229.75|4230.27|4229.87|4230.15|4229.75|187
1623170030000|2021-06-08 16:33:50|4230.4|4230|4230.15|4229.75|4230.4|4230|4230.15|4229.75|536
1623170040000|2021-06-08 16:34:00|4230.02|4229.62|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|770
1623170050000|2021-06-08 16:34:10|4230.15|4229.75|4230.15|4229.75|4230.15|4229.75|4230.15|4229.75|341
1623170060000|2021-06-08 16:34:20|4230.27|4229.87|4230.27|4229.87|4230.27|4229.87|4230.27|4229.87|241
1623170070000|2021-06-08 16:34:30|4230.15|4229.75|4230.15|4229.75|4230.4|4230|4230.15|4229.75|272
1623170080000|2021-06-08 16:34:40|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|149
1623170090000|2021-06-08 16:34:50|4230.27|4229.87|4230.15|4229.75|4230.4|4230|4230.15|4229.75|469
1623170100000|2021-06-08 16:35:00|4230.4|4230|4230.15|4229.75|4230.4|4230|4230.15|4229.75|153
1623170110000|2021-06-08 16:35:10|||||||||17
1623170120000|2021-06-08 16:35:20|4230.02|4229.62|4230.4|4230|4230.4|4230|4230.02|4229.62|423
1623170130000|2021-06-08 16:35:30|4230.65|4230.25|4230.4|4230|4230.65|4230.25|4230.4|4230|177
1623170140000|2021-06-08 16:35:40|4230.27|4229.87|4230.15|4229.75|4230.27|4229.87|4230.15|4229.75|237
1623170150000|2021-06-08 16:35:50|||||||||127
1623170160000|2021-06-08 16:36:00|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|739
1623170170000|2021-06-08 16:36:10|||||||||19
1623170180000|2021-06-08 16:36:20|4230.4|4230|4230.27|4229.87|4230.4|4230|4230.15|4229.75|232
1623170190000|2021-06-08 16:36:30|4230.15|4229.75|4230.4|4230|4230.4|4230|4230.15|4229.75|215
1623170200000|2021-06-08 16:36:40|||||||||12
1623170210000|2021-06-08 16:36:50|4230.65|4230.25|4230.4|4230|4230.65|4230.25|4230.4|4230|181
1623170220000|2021-06-08 16:37:00|4230.52|4230.12|4230.4|4230|4230.52|4230.12|4230.4|4230|129
1623170230000|2021-06-08 16:37:10|||||||||29
1623170240000|2021-06-08 16:37:20|4230.15|4229.75|4230.15|4229.75|4230.15|4229.75|4230.15|4229.75|72
1623170250000|2021-06-08 16:37:30|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|465
1623170260000|2021-06-08 16:37:40|||||||||159
1623170270000|2021-06-08 16:37:50|4230.27|4229.87|4230.15|4229.75|4230.27|4229.87|4230.15|4229.75|150
1623170280000|2021-06-08 16:38:00|4229.9|4229.5|4230.15|4229.75|4230.15|4229.75|4229.9|4229.5|963
1623170290000|2021-06-08 16:38:10|4229.9|4229.5|4229.9|4229.5|4230.15|4229.75|4229.9|4229.5|189
1623170300000|2021-06-08 16:38:20|||||||||85
1623170310000|2021-06-08 16:38:30|4229.77|4229.37|4229.65|4229.25|4229.77|4229.37|4229.65|4229.25|240
1623170320000|2021-06-08 16:38:40|4229.4|4229|4229.52|4229.12|4229.65|4229.25|4229.4|4229|668
1623170330000|2021-06-08 16:38:50|4229.65|4229.25|4229.52|4229.12|4229.65|4229.25|4229.4|4229|510
1623170340000|2021-06-08 16:39:00|4229.4|4229|4229.4|4229|4229.4|4229|4229.15|4228.75|547
1623170350000|2021-06-08 16:39:10|4229.27|4228.87|4229.15|4228.75|4229.4|4229|4229.15|4228.75|321
1623170360000|2021-06-08 16:39:20|4229.27|4228.87|4229.15|4228.75|4229.4|4229|4229.15|4228.75|128
1623170370000|2021-06-08 16:39:30|4228.9|4228.5|4228.9|4228.5|4229.15|4228.75|4228.9|4228.5|793
1623170380000|2021-06-08 16:39:40|||||||||237
1623170390000|2021-06-08 16:39:50|||||||||34
1623170400000|2021-06-08 16:40:00|4228.78|4228.38|4229.28|4228.88|4229.28|4228.88|4228.78|4228.38|1025
1623170410000|2021-06-08 16:40:10|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|641
1623170420000|2021-06-08 16:40:20|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|339
1623170430000|2021-06-08 16:40:30|||||||||26
1623170440000|2021-06-08 16:40:40|||||||||41
1623170450000|2021-06-08 16:40:50|||||||||55
1623170460000|2021-06-08 16:41:00|||||||||37
1623170470000|2021-06-08 16:41:10|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|969
1623170480000|2021-06-08 16:41:20|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|582
1623170490000|2021-06-08 16:41:30|4229.53|4229.13|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|226
1623170500000|2021-06-08 16:41:40|||||||||56
1623170510000|2021-06-08 16:41:50|||||||||23
1623170520000|2021-06-08 16:42:00|||||||||24
1623170530000|2021-06-08 16:42:10|||||||||43
1623170540000|2021-06-08 16:42:20|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|187
1623170550000|2021-06-08 16:42:30|||||||||48
1623170560000|2021-06-08 16:42:40|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|162
1623170570000|2021-06-08 16:42:50|||||||||235
1623170580000|2021-06-08 16:43:00|4228.53|4228.13|4229.03|4228.63|4229.28|4228.88|4228.53|4228.13|429
1623170590000|2021-06-08 16:43:10|4229.28|4228.88|4228.78|4228.38|4229.28|4228.88|4228.78|4228.38|191
1623170600000|2021-06-08 16:43:20|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|115
1623170610000|2021-06-08 16:43:30|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.65|4228.25|98
1623170620000|2021-06-08 16:43:40|||||||||39
1623170630000|2021-06-08 16:43:50|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.65|4228.25|166
1623170640000|2021-06-08 16:44:00|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|385
1623170650000|2021-06-08 16:44:10|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|150
1623170660000|2021-06-08 16:44:20|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|206
1623170670000|2021-06-08 16:44:30|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|346
1623170680000|2021-06-08 16:44:40|4229.03|4228.63|4229.53|4229.13|4229.53|4229.13|4229.03|4228.63|462
1623170690000|2021-06-08 16:44:50|||||||||43
1623170700000|2021-06-08 16:45:00|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|412
1623170710000|2021-06-08 16:45:10|4229.28|4228.88|4229.53|4229.13|4229.78|4229.38|4229.28|4228.88|225
1623170720000|2021-06-08 16:45:20|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|132
1623170730000|2021-06-08 16:45:30|4229.03|4228.63|4229.03|4228.63|4229.15|4228.75|4229.03|4228.63|110
1623170740000|2021-06-08 16:45:40|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|56
1623170750000|2021-06-08 16:45:50|4229.28|4228.88|4228.78|4228.38|4229.28|4228.88|4228.78|4228.38|415
1623170760000|2021-06-08 16:46:00|4228.9|4228.5|4229.03|4228.63|4229.28|4228.88|4228.9|4228.5|241
1623170770000|2021-06-08 16:46:10|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|87
1623170780000|2021-06-08 16:46:20|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|227
1623170790000|2021-06-08 16:46:30|4228.28|4227.88|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|296
1623170800000|2021-06-08 16:46:40|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|96
1623170810000|2021-06-08 16:46:50|4228.9|4228.5|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|194
1623170820000|2021-06-08 16:47:00|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|446
1623170830000|2021-06-08 16:47:10|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|328
1623170840000|2021-06-08 16:47:20|4228.4|4228|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|707
1623170850000|2021-06-08 16:47:30|4228.03|4227.63|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|880
1623170860000|2021-06-08 16:47:40|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|256
1623170870000|2021-06-08 16:47:50|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|150
1623170880000|2021-06-08 16:48:00|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|159
1623170890000|2021-06-08 16:48:10|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|140
1623170900000|2021-06-08 16:48:20|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|238
1623170910000|2021-06-08 16:48:30|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|319
1623170920000|2021-06-08 16:48:40|4228.53|4228.13|4228.53|4228.13|4228.78|4228.38|4228.28|4227.88|187
1623170930000|2021-06-08 16:48:50|4228.4|4228|4228.78|4228.38|4228.78|4228.38|4228.28|4227.88|121
1623170940000|2021-06-08 16:49:00|4228.9|4228.5|4229.03|4228.63|4229.28|4228.88|4228.9|4228.5|387
1623170950000|2021-06-08 16:49:10|4229.15|4228.75|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|105
1623170960000|2021-06-08 16:49:20|4229.28|4228.88|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|140
1623170970000|2021-06-08 16:49:30|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|206
1623170980000|2021-06-08 16:49:40|4229.53|4229.13|4229.53|4229.13|4229.65|4229.25|4229.28|4228.88|235
1623170990000|2021-06-08 16:49:50|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|238
1623171000000|2021-06-08 16:50:00|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.53|4229.13|678
1623171010000|2021-06-08 16:50:10|4229.65|4229.25|4229.78|4229.38|4230.03|4229.63|4229.53|4229.13|587
1623171020000|2021-06-08 16:50:20|4230.03|4229.63|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|133
1623171030000|2021-06-08 16:50:30|4229.65|4229.25|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|325
1623171040000|2021-06-08 16:50:40|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|93
1623171050000|2021-06-08 16:50:50|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.4|4229|112
1623171060000|2021-06-08 16:51:00|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.65|4229.25|280
1623171070000|2021-06-08 16:51:10|4229.9|4229.5|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|117
1623171080000|2021-06-08 16:51:20|4229.78|4229.38|4230.28|4229.88|4230.28|4229.88|4229.78|4229.38|500
1623171090000|2021-06-08 16:51:30|||||||||89
1623171100000|2021-06-08 16:51:40|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|186
1623171110000|2021-06-08 16:51:50|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|66
1623171120000|2021-06-08 16:52:00|4230.03|4229.63|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|458
1623171130000|2021-06-08 16:52:10|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|88
1623171140000|2021-06-08 16:52:20|4229.9|4229.5|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|162
1623171150000|2021-06-08 16:52:30|4229.53|4229.13|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|209
1623171160000|2021-06-08 16:52:40|4229.28|4228.88|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|139
1623171170000|2021-06-08 16:52:50|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|57
1623171180000|2021-06-08 16:53:00|4229.4|4229|4229.28|4228.88|4229.4|4229|4229.28|4228.88|118
1623171190000|2021-06-08 16:53:10|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|154
1623171200000|2021-06-08 16:53:20|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|110
1623171210000|2021-06-08 16:53:30|||||||||10
1623171220000|2021-06-08 16:53:40|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|313
1623171230000|2021-06-08 16:53:50|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|190
1623171240000|2021-06-08 16:54:00|4229.9|4229.5|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|234
1623171250000|2021-06-08 16:54:10|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|266
1623171260000|2021-06-08 16:54:20|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|80
1623171270000|2021-06-08 16:54:30|4229.9|4229.5|4229.53|4229.13|4229.9|4229.5|4229.53|4229.13|222
1623171280000|2021-06-08 16:54:40|||||||||5
1623171290000|2021-06-08 16:54:50|4229.4|4229|4229.03|4228.63|4229.4|4229|4229.03|4228.63|171
1623171300000|2021-06-08 16:55:00|4229.15|4228.75|4229.53|4229.13|4229.53|4229.13|4229.03|4228.63|181
1623171310000|2021-06-08 16:55:10|4229.28|4228.88|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|285
1623171320000|2021-06-08 16:55:20|4229.65|4229.25|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|180
1623171330000|2021-06-08 16:55:30|4229.28|4228.88|4229.78|4229.38|4229.78|4229.38|4229.28|4228.88|128
1623171340000|2021-06-08 16:55:40|4230.03|4229.63|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|136
1623171350000|2021-06-08 16:55:50|4229.65|4229.25|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|50
1623171360000|2021-06-08 16:56:00|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|110
1623171370000|2021-06-08 16:56:10|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|126
1623171380000|2021-06-08 16:56:20|||||||||104
1623171390000|2021-06-08 16:56:30|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|109
1623171400000|2021-06-08 16:56:40|4229.65|4229.25|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|103
1623171410000|2021-06-08 16:56:50|4229.65|4229.25|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|57
1623171420000|2021-06-08 16:57:00|4229.65|4229.25|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|207
1623171430000|2021-06-08 16:57:10|4229.65|4229.25|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|84
1623171440000|2021-06-08 16:57:20|4229.78|4229.38|4229.28|4228.88|4229.78|4229.38|4229.28|4228.88|208
1623171450000|2021-06-08 16:57:30|||||||||45
1623171460000|2021-06-08 16:57:40|||||||||6
1623171470000|2021-06-08 16:57:50|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|207
1623171480000|2021-06-08 16:58:00|||||||||113
1623171490000|2021-06-08 16:58:10|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|303
1623171500000|2021-06-08 16:58:20|||||||||10
1623171510000|2021-06-08 16:58:30|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|207
1623171520000|2021-06-08 16:58:40|||||||||7
1623171530000|2021-06-08 16:58:50|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|167
1623171540000|2021-06-08 16:59:00|4229.4|4229|4229.53|4229.13|4229.78|4229.38|4229.4|4229|252
1623171550000|2021-06-08 16:59:10|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|52
1623171560000|2021-06-08 16:59:20|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|141
1623171570000|2021-06-08 16:59:30|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|195
1623171580000|2021-06-08 16:59:40|4230.15|4229.75|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|258
1623171590000|2021-06-08 16:59:50|||||||||68
1623171600000|2021-06-08 17:00:00|4229.78|4229.38|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|525
1623171610000|2021-06-08 17:00:10|4230.03|4229.63|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|149
1623171620000|2021-06-08 17:00:20|4229.65|4229.25|4229.78|4229.38|4229.78|4229.38|4229.65|4229.25|279
1623171630000|2021-06-08 17:00:30|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|105
1623171640000|2021-06-08 17:00:40|||||||||77
1623171650000|2021-06-08 17:00:50|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|83
1623171660000|2021-06-08 17:01:00|||||||||165
1623171670000|2021-06-08 17:01:10|||||||||667
1623171680000|2021-06-08 17:01:20|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|125
1623171690000|2021-06-08 17:01:30|4230.03|4229.63|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|222
1623171700000|2021-06-08 17:01:40|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|177
1623171710000|2021-06-08 17:01:50|4230.15|4229.75|4230.28|4229.88|4230.28|4229.88|4230.15|4229.75|182
1623171720000|2021-06-08 17:02:00|4230.03|4229.63|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|123
1623171730000|2021-06-08 17:02:10|4230.15|4229.75|4230.28|4229.88|4230.53|4230.13|4230.15|4229.75|232
1623171740000|2021-06-08 17:02:20|||||||||8
1623171750000|2021-06-08 17:02:30|4230.03|4229.63|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|162
1623171760000|2021-06-08 17:02:40|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|125
1623171770000|2021-06-08 17:02:50|4229.65|4229.25|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|180
1623171780000|2021-06-08 17:03:00|4229.53|4229.13|4229.4|4229|4229.78|4229.38|4229.28|4228.88|533
1623171790000|2021-06-08 17:03:10|4229.53|4229.13|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|161
1623171800000|2021-06-08 17:03:20|4229.53|4229.13|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|106
1623171810000|2021-06-08 17:03:30|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|126
1623171820000|2021-06-08 17:03:40|4229.65|4229.25|4229.78|4229.38|4229.78|4229.38|4229.65|4229.25|44
1623171830000|2021-06-08 17:03:50|4229.65|4229.25|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|190
1623171840000|2021-06-08 17:04:00|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.53|4229.13|255
1623171850000|2021-06-08 17:04:10|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|291
1623171860000|2021-06-08 17:04:20|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|57
1623171870000|2021-06-08 17:04:30|||||||||19
1623171880000|2021-06-08 17:04:40|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|228
1623171890000|2021-06-08 17:04:50|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|50
1623171900000|2021-06-08 17:05:00|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|145
1623171910000|2021-06-08 17:05:10|4229.9|4229.5|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|123
1623171920000|2021-06-08 17:05:20|||||||||90
1623171930000|2021-06-08 17:05:30|4229.65|4229.25|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|63
1623171940000|2021-06-08 17:05:40|||||||||146
1623171950000|2021-06-08 17:05:50|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|46
1623171960000|2021-06-08 17:06:00|4229.53|4229.13|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|233
1623171970000|2021-06-08 17:06:10|4229.78|4229.38|4229.65|4229.25|4229.78|4229.38|4229.53|4229.13|404
1623171980000|2021-06-08 17:06:20|4229.53|4229.13|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|117
1623171990000|2021-06-08 17:06:30|||||||||101
1623172000000|2021-06-08 17:06:40|||||||||18
1623172010000|2021-06-08 17:06:50|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|59
1623172020000|2021-06-08 17:07:00|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|215
1623172030000|2021-06-08 17:07:10|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|331
1623172040000|2021-06-08 17:07:20|4230.03|4229.63|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|102
1623172050000|2021-06-08 17:07:30|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|201
1623172060000|2021-06-08 17:07:40|4229.9|4229.5|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|55
1623172070000|2021-06-08 17:07:50|4229.65|4229.25|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|96
1623172080000|2021-06-08 17:08:00|||||||||186
1623172090000|2021-06-08 17:08:10|4230.03|4229.63|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|406
1623172100000|2021-06-08 17:08:20|4229.9|4229.5|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|103
1623172110000|2021-06-08 17:08:30|||||||||113
1623172120000|2021-06-08 17:08:40|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|346
1623172130000|2021-06-08 17:08:50|||||||||130
1623172140000|2021-06-08 17:09:00|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|163
1623172150000|2021-06-08 17:09:10|||||||||96
1623172160000|2021-06-08 17:09:20|||||||||12
1623172170000|2021-06-08 17:09:30|||||||||6
1623172180000|2021-06-08 17:09:40|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|298
1623172190000|2021-06-08 17:09:50|||||||||34
1623172200000|2021-06-08 17:10:00|||||||||1
1623172210000|2021-06-08 17:10:10|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|357
1623172220000|2021-06-08 17:10:20|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|351
1623172230000|2021-06-08 17:10:30|4230.15|4229.75|4230.28|4229.88|4230.28|4229.88|4230.15|4229.75|464
1623172240000|2021-06-08 17:10:40|4230.4|4230|4230.53|4230.13|4230.53|4230.13|4230.28|4229.88|673
1623172250000|2021-06-08 17:10:50|||||||||44
1623172260000|2021-06-08 17:11:00|4230.4|4230|4230.28|4229.88|4230.4|4230|4230.03|4229.63|777
1623172270000|2021-06-08 17:11:10|||||||||23
1623172280000|2021-06-08 17:11:20|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4230.03|4229.63|166
1623172290000|2021-06-08 17:11:30|4229.78|4229.38|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|376
1623172300000|2021-06-08 17:11:40|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|138
1623172310000|2021-06-08 17:11:50|4230.15|4229.75|4229.78|4229.38|4230.15|4229.75|4229.78|4229.38|592
1623172320000|2021-06-08 17:12:00|4229.9|4229.5|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|351
1623172330000|2021-06-08 17:12:10|4230.15|4229.75|4229.78|4229.38|4230.15|4229.75|4229.78|4229.38|721
1623172340000|2021-06-08 17:12:20|4230.03|4229.63|4230.15|4229.75|4230.28|4229.88|4229.78|4229.38|949
1623172350000|2021-06-08 17:12:30|4230.03|4229.63|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|311
1623172360000|2021-06-08 17:12:40|4229.78|4229.38|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|377
1623172370000|2021-06-08 17:12:50|||||||||213
1623172380000|2021-06-08 17:13:00|4229.65|4229.25|4230.03|4229.63|4230.03|4229.63|4229.53|4229.13|608
1623172390000|2021-06-08 17:13:10|||||||||25
1623172400000|2021-06-08 17:13:20|||||||||57
1623172410000|2021-06-08 17:13:30|4229.78|4229.38|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|201
1623172420000|2021-06-08 17:13:40|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|89
1623172430000|2021-06-08 17:13:50|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|600
1623172440000|2021-06-08 17:14:00|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|178
1623172450000|2021-06-08 17:14:10|||||||||64
1623172460000|2021-06-08 17:14:20|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|178
1623172470000|2021-06-08 17:14:30|4228.9|4228.5|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|262
1623172480000|2021-06-08 17:14:40|4228.65|4228.25|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|348
1623172490000|2021-06-08 17:14:50|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|335
1623172500000|2021-06-08 17:15:00|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|198
1623172510000|2021-06-08 17:15:10|||||||||155
1623172520000|2021-06-08 17:15:20|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|337
1623172530000|2021-06-08 17:15:30|4229.28|4228.88|4228.9|4228.5|4229.28|4228.88|4228.78|4228.38|187
1623172540000|2021-06-08 17:15:40|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|318
1623172550000|2021-06-08 17:15:50|||||||||53
1623172560000|2021-06-08 17:16:00|4228.28|4227.88|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|445
1623172570000|2021-06-08 17:16:10|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.15|4227.75|95
1623172580000|2021-06-08 17:16:20|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|272
1623172590000|2021-06-08 17:16:30|||||||||99
1623172600000|2021-06-08 17:16:40|4228.28|4227.88|4228.4|4228|4228.53|4228.13|4228.15|4227.75|184
1623172610000|2021-06-08 17:16:50|4228.28|4227.88|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|64
1623172620000|2021-06-08 17:17:00|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.65|4228.25|58
1623172630000|2021-06-08 17:17:10|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|233
1623172640000|2021-06-08 17:17:20|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|29
1623172650000|2021-06-08 17:17:30|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|79
1623172660000|2021-06-08 17:17:40|4228.78|4228.38|4228.03|4227.63|4228.78|4228.38|4228.03|4227.63|275
1623172670000|2021-06-08 17:17:50|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|207
1623172680000|2021-06-08 17:18:00|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.9|4227.5|151
1623172690000|2021-06-08 17:18:10|4228.28|4227.88|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|240
1623172700000|2021-06-08 17:18:20|4228.03|4227.63|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|134
1623172710000|2021-06-08 17:18:30|4227.78|4227.38|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|139
1623172720000|2021-06-08 17:18:40|||||||||47
1623172730000|2021-06-08 17:18:50|4228.03|4227.63|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|268
1623172740000|2021-06-08 17:19:00|4228.03|4227.63|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|335
1623172750000|2021-06-08 17:19:10|4227.78|4227.38|4227.53|4227.13|4227.78|4227.38|4227.53|4227.13|488
1623172760000|2021-06-08 17:19:20|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.65|4227.25|229
1623172770000|2021-06-08 17:19:30|4228.28|4227.88|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|242
1623172780000|2021-06-08 17:19:40|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|168
1623172790000|2021-06-08 17:19:50|||||||||65
1623172800000|2021-06-08 17:20:00|4228.03|4227.63|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|1181
1623172810000|2021-06-08 17:20:10|4227.9|4227.5|4228.03|4227.63|4228.15|4227.75|4227.78|4227.38|637
1623172820000|2021-06-08 17:20:20|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|145
1623172830000|2021-06-08 17:20:30|||||||||3
1623172840000|2021-06-08 17:20:40|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|178
1623172850000|2021-06-08 17:20:50|4228.4|4228|4228.78|4228.38|4228.78|4228.38|4228.28|4227.88|285
1623172860000|2021-06-08 17:21:00|4228.53|4228.13|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|265
1623172870000|2021-06-08 17:21:10|4229.03|4228.63|4229.03|4228.63|4229.15|4228.75|4228.78|4228.38|449
1623172880000|2021-06-08 17:21:20|||||||||92
1623172890000|2021-06-08 17:21:30|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|270
1623172900000|2021-06-08 17:21:40|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|222
1623172910000|2021-06-08 17:21:50|4228.28|4227.88|4228.53|4228.13|4228.78|4228.38|4228.28|4227.88|233
1623172920000|2021-06-08 17:22:00|4228.65|4228.25|4228.28|4227.88|4228.65|4228.25|4228.28|4227.88|119
1623172930000|2021-06-08 17:22:10|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|139
1623172940000|2021-06-08 17:22:20|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|370
1623172950000|2021-06-08 17:22:30|||||||||204
1623172960000|2021-06-08 17:22:40|||||||||13
1623172970000|2021-06-08 17:22:50|4228.28|4227.88|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|339
1623172980000|2021-06-08 17:23:00|4228.03|4227.63|4227.78|4227.38|4228.03|4227.63|4227.65|4227.25|395
1623172990000|2021-06-08 17:23:10|4227.65|4227.25|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|148
1623173000000|2021-06-08 17:23:20|4227.4|4227|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|602
1623173010000|2021-06-08 17:23:30|4227.78|4227.38|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|320
1623173020000|2021-06-08 17:23:40|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|82
1623173030000|2021-06-08 17:23:50|||||||||313
1623173040000|2021-06-08 17:24:00|||||||||9
1623173050000|2021-06-08 17:24:10|||||||||1
1623173060000|2021-06-08 17:24:20|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|292
1623173070000|2021-06-08 17:24:30|4227.65|4227.25|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|565
1623173080000|2021-06-08 17:24:40|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|195
1623173090000|2021-06-08 17:24:50|4227.65|4227.25|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|110
1623173100000|2021-06-08 17:25:00|4227.78|4227.38|4228.28|4227.88|4228.28|4227.88|4227.78|4227.38|624
1623173110000|2021-06-08 17:25:10|4228.03|4227.63|4228.03|4227.63|4228.28|4227.88|4227.78|4227.38|268
1623173120000|2021-06-08 17:25:20|4228.28|4227.88|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|89
1623173130000|2021-06-08 17:25:30|4227.78|4227.38|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|116
1623173140000|2021-06-08 17:25:40|4227.65|4227.25|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|135
1623173150000|2021-06-08 17:25:50|4227.78|4227.38|4227.53|4227.13|4227.78|4227.38|4227.53|4227.13|237
1623173160000|2021-06-08 17:26:00|4227.65|4227.25|4227.78|4227.38|4227.78|4227.38|4227.65|4227.25|60
1623173170000|2021-06-08 17:26:10|||||||||13
1623173180000|2021-06-08 17:26:20|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|308
1623173190000|2021-06-08 17:26:30|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|171
1623173200000|2021-06-08 17:26:40|4227.53|4227.13|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|187
1623173210000|2021-06-08 17:26:50|4228.03|4227.63|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|379
1623173220000|2021-06-08 17:27:00|4228.03|4227.63|4228.03|4227.63|4228.28|4227.88|4227.78|4227.38|169
1623173230000|2021-06-08 17:27:10|4227.9|4227.5|4227.78|4227.38|4227.9|4227.5|4227.78|4227.38|232
1623173240000|2021-06-08 17:27:20|4227.53|4227.13|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|113
1623173250000|2021-06-08 17:27:30|4227.4|4227|4227.28|4226.88|4227.4|4227|4227.28|4226.88|756
1623173260000|2021-06-08 17:27:40|4227.4|4227|4227.28|4226.88|4227.4|4227|4227.28|4226.88|52
1623173270000|2021-06-08 17:27:50|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|223
1623173280000|2021-06-08 17:28:00|4227.28|4226.88|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|257
1623173290000|2021-06-08 17:28:10|4227.4|4227|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|151
1623173300000|2021-06-08 17:28:20|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|199
1623173310000|2021-06-08 17:28:30|4227.28|4226.88|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|198
1623173320000|2021-06-08 17:28:40|4227.15|4226.75|4227.03|4226.63|4227.15|4226.75|4227.03|4226.63|190
1623173330000|2021-06-08 17:28:50|||||||||28
1623173340000|2021-06-08 17:29:00|4226.9|4226.5|4227.03|4226.63|4227.03|4226.63|4226.78|4226.38|213
1623173350000|2021-06-08 17:29:10|4226.9|4226.5|4226.9|4226.5|4227.03|4226.63|4226.78|4226.38|109
1623173360000|2021-06-08 17:29:20|4226.78|4226.38|4226.78|4226.38|4226.78|4226.38|4226.78|4226.38|54
1623173370000|2021-06-08 17:29:30|4226.53|4226.13|4226.78|4226.38|4226.78|4226.38|4226.53|4226.13|369
1623173380000|2021-06-08 17:29:40|4226.65|4226.25|4226.65|4226.25|4226.65|4226.25|4226.53|4226.13|111
1623173390000|2021-06-08 17:29:50|4226.78|4226.38|4226.53|4226.13|4226.78|4226.38|4226.53|4226.13|194
1623173400000|2021-06-08 17:30:00|4226.03|4225.63|4226.28|4225.88|4226.28|4225.88|4226.03|4225.63|634
1623173410000|2021-06-08 17:30:10|4226.4|4226|4226.78|4226.38|4226.78|4226.38|4226.4|4226|229
1623173420000|2021-06-08 17:30:20|4227.03|4226.63|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|181
1623173430000|2021-06-08 17:30:30|4227.15|4226.75|4226.78|4226.38|4227.15|4226.75|4226.78|4226.38|201
1623173440000|2021-06-08 17:30:40|4227.03|4226.63|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|252
1623173450000|2021-06-08 17:30:50|4226.9|4226.5|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|94
1623173460000|2021-06-08 17:31:00|4226.9|4226.5|4226.78|4226.38|4227.28|4226.88|4226.78|4226.38|168
1623173470000|2021-06-08 17:31:10|4226.9|4226.5|4227.03|4226.63|4227.03|4226.63|4226.9|4226.5|46
1623173480000|2021-06-08 17:31:20|4227.15|4226.75|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|254
1623173490000|2021-06-08 17:31:30|4227.4|4227|4227.53|4227.13|4227.53|4227.13|4227.4|4227|149
1623173500000|2021-06-08 17:31:40|4227.28|4226.88|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|243
1623173510000|2021-06-08 17:31:50|4227.28|4226.88|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|150
1623173520000|2021-06-08 17:32:00|4227.53|4227.13|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|90
1623173530000|2021-06-08 17:32:10|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|248
1623173540000|2021-06-08 17:32:20|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|200
1623173550000|2021-06-08 17:32:30|4227.78|4227.38|4227.53|4227.13|4227.78|4227.38|4227.53|4227.13|211
1623173560000|2021-06-08 17:32:40|4227.65|4227.25|4227.78|4227.38|4227.9|4227.5|4227.53|4227.13|250
1623173570000|2021-06-08 17:32:50|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|205
1623173580000|2021-06-08 17:33:00|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|306
1623173590000|2021-06-08 17:33:10|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|490
1623173600000|2021-06-08 17:33:20|||||||||164
1623173610000|2021-06-08 17:33:30|4228.03|4227.63|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|219
1623173620000|2021-06-08 17:33:40|4228.03|4227.63|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|369
1623173630000|2021-06-08 17:33:50|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|223
1623173640000|2021-06-08 17:34:00|||||||||6
1623173660000|2021-06-08 17:34:20|4228.03|4227.63|4228.15|4227.75|4228.28|4227.88|4228.03|4227.63|187
1623173670000|2021-06-08 17:34:30|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|4228.03|4227.63|64
1623173680000|2021-06-08 17:34:40|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|349
1623173690000|2021-06-08 17:34:50|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|273
1623173700000|2021-06-08 17:35:00|4227.78|4227.38|4227.53|4227.13|4228.03|4227.63|4227.53|4227.13|225
1623173710000|2021-06-08 17:35:10|4227.78|4227.38|4227.53|4227.13|4227.78|4227.38|4227.53|4227.13|139
1623173720000|2021-06-08 17:35:20|4227.65|4227.25|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|178
1623173730000|2021-06-08 17:35:30|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.9|4227.5|106
1623173740000|2021-06-08 17:35:40|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|93
1623173750000|2021-06-08 17:35:50|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.15|4227.75|137
1623173760000|2021-06-08 17:36:00|4228.4|4228|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|268
1623173770000|2021-06-08 17:36:10|||||||||636
1623173780000|2021-06-08 17:36:20|||||||||4
1623173790000|2021-06-08 17:36:30|||||||||3
1623173800000|2021-06-08 17:36:40|||||||||151
1623173810000|2021-06-08 17:36:50|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|348
1623173820000|2021-06-08 17:37:00|||||||||83
1623173830000|2021-06-08 17:37:10|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|183
1623173840000|2021-06-08 17:37:20|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|179
1623173850000|2021-06-08 17:37:30|||||||||41
1623173860000|2021-06-08 17:37:40|||||||||246
1623173870000|2021-06-08 17:37:50|4228.28|4227.88|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|204
1623173880000|2021-06-08 17:38:00|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|282
1623173890000|2021-06-08 17:38:10|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|100
1623173900000|2021-06-08 17:38:20|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|37
1623173910000|2021-06-08 17:38:30|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|169
1623173920000|2021-06-08 17:38:40|||||||||3
1623173930000|2021-06-08 17:38:50|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|81
1623173940000|2021-06-08 17:39:00|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|200
1623173950000|2021-06-08 17:39:10|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|169
1623173960000|2021-06-08 17:39:20|4228.53|4228.13|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|291
1623173970000|2021-06-08 17:39:30|||||||||70
1623173980000|2021-06-08 17:39:40|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|227
1623173990000|2021-06-08 17:39:50|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|243
1623174000000|2021-06-08 17:40:00|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|367
1623174010000|2021-06-08 17:40:10|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|313
1623174020000|2021-06-08 17:40:20|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|162
1623174030000|2021-06-08 17:40:30|||||||||105
1623174040000|2021-06-08 17:40:40|||||||||3
1623174050000|2021-06-08 17:40:50|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|80
1623174060000|2021-06-08 17:41:00|4228.65|4228.25|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|249
1623174070000|2021-06-08 17:41:10|||||||||10
1623174080000|2021-06-08 17:41:20|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|412
1623174090000|2021-06-08 17:41:30|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|259
1623174100000|2021-06-08 17:41:40|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.15|4228.75|144
1623174110000|2021-06-08 17:41:50|||||||||9
1623174120000|2021-06-08 17:42:00|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.4|4229|95
1623174130000|2021-06-08 17:42:10|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|243
1623174140000|2021-06-08 17:42:20|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|113
1623174150000|2021-06-08 17:42:30|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|488
1623174160000|2021-06-08 17:42:40|||||||||111
1623174170000|2021-06-08 17:42:50|4230.53|4230.13|4230.28|4229.88|4230.53|4230.13|4230.28|4229.88|216
1623174180000|2021-06-08 17:43:00|||||||||246
1623174190000|2021-06-08 17:43:10|4230.4|4230|4230.53|4230.13|4230.53|4230.13|4230.28|4229.88|402
1623174200000|2021-06-08 17:43:20|||||||||38
1623174210000|2021-06-08 17:43:30|||||||||46
1623174220000|2021-06-08 17:43:40|4230.65|4230.25|4230.53|4230.13|4230.78|4230.38|4230.53|4230.13|455
1623174230000|2021-06-08 17:43:50|4230.78|4230.38|4230.78|4230.38|4230.78|4230.38|4230.78|4230.38|251
1623174240000|2021-06-08 17:44:00|4230.65|4230.25|4230.28|4229.88|4230.65|4230.25|4230.28|4229.88|297
1623174250000|2021-06-08 17:44:10|4230.53|4230.13|4230.28|4229.88|4230.53|4230.13|4230.28|4229.88|91
1623174260000|2021-06-08 17:44:20|4230.53|4230.13|4230.28|4229.88|4230.53|4230.13|4230.28|4229.88|210
1623174270000|2021-06-08 17:44:30|4230.03|4229.63|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|244
1623174280000|2021-06-08 17:44:40|||||||||20
1623174290000|2021-06-08 17:44:50|||||||||157
1623174300000|2021-06-08 17:45:00|||||||||33
1623174310000|2021-06-08 17:45:10|||||||||9
1623174320000|2021-06-08 17:45:20|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|297
1623174330000|2021-06-08 17:45:30|||||||||112
1623174340000|2021-06-08 17:45:40|||||||||15
1623174350000|2021-06-08 17:45:50|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|227
1623174360000|2021-06-08 17:46:00|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|192
1623174370000|2021-06-08 17:46:10|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|122
1623174380000|2021-06-08 17:46:20|4229.9|4229.5|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|214
1623174390000|2021-06-08 17:46:30|4229.9|4229.5|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|31
1623174400000|2021-06-08 17:46:40|||||||||189
1623174410000|2021-06-08 17:46:50|4229.65|4229.25|4229.28|4228.88|4229.65|4229.25|4229.28|4228.88|261
1623174420000|2021-06-08 17:47:00|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|202
1623174430000|2021-06-08 17:47:10|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|119
1623174440000|2021-06-08 17:47:20|||||||||49
1623174450000|2021-06-08 17:47:30|4229.15|4228.75|4229.03|4228.63|4229.15|4228.75|4228.78|4228.38|354
1623174460000|2021-06-08 17:47:40|||||||||37
1623174470000|2021-06-08 17:47:50|||||||||28
1623174480000|2021-06-08 17:48:00|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|138
1623174490000|2021-06-08 17:48:10|||||||||33
1623174500000|2021-06-08 17:48:20|4229.28|4228.88|4229.65|4229.25|4229.78|4229.38|4229.28|4228.88|308
1623174510000|2021-06-08 17:48:30|4229.53|4229.13|4229.28|4228.88|4229.65|4229.25|4229.28|4228.88|322
1623174520000|2021-06-08 17:48:40|||||||||142
1623174530000|2021-06-08 17:48:50|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|93
1623174540000|2021-06-08 17:49:00|||||||||86
1623174550000|2021-06-08 17:49:10|4228.9|4228.5|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|210
1623174560000|2021-06-08 17:49:20|4228.78|4228.38|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|94
1623174570000|2021-06-08 17:49:30|4228.9|4228.5|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|175
1623174580000|2021-06-08 17:49:40|4228.53|4228.13|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|191
1623174590000|2021-06-08 17:49:50|||||||||972
1623174600000|2021-06-08 17:50:00|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|399
1623174610000|2021-06-08 17:50:10|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|78
1623174620000|2021-06-08 17:50:20|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.03|4227.63|671
1623174630000|2021-06-08 17:50:30|4228.15|4227.75|4228.53|4228.13|4228.53|4228.13|4228.15|4227.75|239
1623174640000|2021-06-08 17:50:40|4228.65|4228.25|4229.28|4228.88|4229.28|4228.88|4228.53|4228.13|307
1623174650000|2021-06-08 17:50:50|||||||||18
1623174660000|2021-06-08 17:51:00|||||||||11
1623174670000|2021-06-08 17:51:10|||||||||26
1623174680000|2021-06-08 17:51:20|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|268
1623174690000|2021-06-08 17:51:30|4228.53|4228.13|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|144
1623174700000|2021-06-08 17:51:40|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|50
1623174710000|2021-06-08 17:51:50|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|165
1623174720000|2021-06-08 17:52:00|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.03|4227.63|512
1623174730000|2021-06-08 17:52:10|4228.15|4227.75|4228.03|4227.63|4228.15|4227.75|4228.03|4227.63|22
1623174740000|2021-06-08 17:52:20|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|208
1623174750000|2021-06-08 17:52:30|4227.78|4227.38|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|416
1623174760000|2021-06-08 17:52:40|4227.65|4227.25|4227.53|4227.13|4227.78|4227.38|4227.4|4227|313
1623174770000|2021-06-08 17:52:50|4227.4|4227|4227.78|4227.38|4227.78|4227.38|4227.4|4227|46
1623174780000|2021-06-08 17:53:00|4227.65|4227.25|4227.28|4226.88|4227.65|4227.25|4227.03|4226.63|683
1623174790000|2021-06-08 17:53:10|4227.03|4226.63|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|396
1623174800000|2021-06-08 17:53:20|4227.03|4226.63|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|150
1623174810000|2021-06-08 17:53:30|4227.03|4226.63|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|65
1623174820000|2021-06-08 17:53:40|4227.03|4226.63|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|180
1623174830000|2021-06-08 17:53:50|4226.53|4226.13|4226.65|4226.25|4226.78|4226.38|4226.53|4226.13|206
1623174840000|2021-06-08 17:54:00|4226.53|4226.13|4226.78|4226.38|4227.28|4226.88|4226.53|4226.13|388
1623174850000|2021-06-08 17:54:10|||||||||163
1623174860000|2021-06-08 17:54:20|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|4226.9|4226.5|143
1623174870000|2021-06-08 17:54:30|4227.28|4226.88|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|148
1623174880000|2021-06-08 17:54:40|4227.53|4227.13|4227.28|4226.88|4227.53|4227.13|4227.03|4226.63|415
1623174890000|2021-06-08 17:54:50|4227.53|4227.13|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|215
1623174900000|2021-06-08 17:55:00|4227.03|4226.63|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|321
1623174910000|2021-06-08 17:55:10|4227.03|4226.63|4227.03|4226.63|4227.15|4226.75|4227.03|4226.63|210
1623174920000|2021-06-08 17:55:20|4227.28|4226.88|4226.78|4226.38|4227.28|4226.88|4226.78|4226.38|335
1623174930000|2021-06-08 17:55:30|4226.53|4226.13|4226.53|4226.13|4226.78|4226.38|4226.53|4226.13|409
1623174940000|2021-06-08 17:55:40|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|744
1623174950000|2021-06-08 17:55:50|4226.78|4226.38|4226.78|4226.38|4226.78|4226.38|4226.78|4226.38|218
1623174960000|2021-06-08 17:56:00|4226.9|4226.5|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|192
1623174970000|2021-06-08 17:56:10|||||||||26
1623174980000|2021-06-08 17:56:20|4226.9|4226.5|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|171
1623174990000|2021-06-08 17:56:30|4226.9|4226.5|4226.78|4226.38|4227.03|4226.63|4226.78|4226.38|49
1623175000000|2021-06-08 17:56:40|||||||||17
1623175010000|2021-06-08 17:56:50|||||||||63
1623175020000|2021-06-08 17:57:00|4226.9|4226.5|4227.03|4226.63|4227.03|4226.63|4226.9|4226.5|95
1623175030000|2021-06-08 17:57:10|4227.15|4226.75|4227.03|4226.63|4227.28|4226.88|4227.03|4226.63|234
1623175040000|2021-06-08 17:57:20|4227.15|4226.75|4227.03|4226.63|4227.28|4226.88|4227.03|4226.63|103
1623175050000|2021-06-08 17:57:30|||||||||182
1623175060000|2021-06-08 17:57:40|4226.78|4226.38|4226.53|4226.13|4226.9|4226.5|4226.53|4226.13|164
1623175070000|2021-06-08 17:57:50|4226.4|4226|4226.53|4226.13|4226.53|4226.13|4226.28|4225.88|255
1623175080000|2021-06-08 17:58:00|4226.4|4226|4226.28|4225.88|4226.53|4226.13|4226.28|4225.88|311
1623175090000|2021-06-08 17:58:10|4226.4|4226|4226.28|4225.88|4226.53|4226.13|4226.28|4225.88|140
1623175100000|2021-06-08 17:58:20|4226.53|4226.13|4226.53|4226.13|4226.53|4226.13|4226.53|4226.13|41
1623175110000|2021-06-08 17:58:30|4226.28|4225.88|4226.28|4225.88|4226.53|4226.13|4226.28|4225.88|237
1623175120000|2021-06-08 17:58:40|4226.53|4226.13|4226.53|4226.13|4226.53|4226.13|4226.53|4226.13|57
1623175130000|2021-06-08 17:58:50|||||||||15
1623175140000|2021-06-08 17:59:00|4226.65|4226.25|4227.03|4226.63|4227.03|4226.63|4226.53|4226.13|327
1623175150000|2021-06-08 17:59:10|4226.9|4226.5|4227.03|4226.63|4227.03|4226.63|4226.78|4226.38|172
1623175160000|2021-06-08 17:59:20|||||||||12
1623175170000|2021-06-08 17:59:30|4226.9|4226.5|4226.78|4226.38|4226.9|4226.5|4226.78|4226.38|120
1623175180000|2021-06-08 17:59:40|||||||||143
1623175190000|2021-06-08 17:59:50|4226.65|4226.25|4226.53|4226.13|4226.65|4226.25|4226.53|4226.13|105
1623175200000|2021-06-08 18:00:00|4226.78|4226.38|4226.78|4226.38|4227.03|4226.63|4226.53|4226.13|499
1623175210000|2021-06-08 18:00:10|4226.53|4226.13|4226.78|4226.38|4226.78|4226.38|4226.53|4226.13|208
1623175220000|2021-06-08 18:00:20|4226.9|4226.5|4227.03|4226.63|4227.03|4226.63|4226.9|4226.5|248
1623175230000|2021-06-08 18:00:30|4227.15|4226.75|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|166
1623175240000|2021-06-08 18:00:40|||||||||11
1623175250000|2021-06-08 18:00:50|4227.03|4226.63|4226.78|4226.38|4227.28|4226.88|4226.78|4226.38|432
1623175260000|2021-06-08 18:01:00|4226.65|4226.25|4226.28|4225.88|4226.65|4226.25|4226.28|4225.88|437
1623175270000|2021-06-08 18:01:10|4226.53|4226.13|4226.28|4225.88|4226.53|4226.13|4226.28|4225.88|413
1623175280000|2021-06-08 18:01:20|4226.53|4226.13|4226.28|4225.88|4226.53|4226.13|4226.03|4225.63|776
1623175290000|2021-06-08 18:01:30|4226.53|4226.13|4226.03|4225.63|4226.53|4226.13|4226.03|4225.63|713
1623175300000|2021-06-08 18:01:40|4226.15|4225.75|4226.28|4225.88|4226.53|4226.13|4226.15|4225.75|587
1623175310000|2021-06-08 18:01:50|4226.53|4226.13|4226.03|4225.63|4226.53|4226.13|4226.03|4225.63|477
1623175320000|2021-06-08 18:02:00|4226.28|4225.88|4226.03|4225.63|4226.28|4225.88|4226.03|4225.63|750
1623175330000|2021-06-08 18:02:10|||||||||60
1623175340000|2021-06-08 18:02:20|4226.28|4225.88|4226.28|4225.88|4226.53|4226.13|4226.28|4225.88|653
1623175350000|2021-06-08 18:02:30|||||||||47
1623175360000|2021-06-08 18:02:40|4226.03|4225.63|4226.28|4225.88|4226.28|4225.88|4226.03|4225.63|236
1623175370000|2021-06-08 18:02:50|4226.53|4226.13|4226.78|4226.38|4226.9|4226.5|4226.53|4226.13|175
1623175380000|2021-06-08 18:03:00|||||||||155
1623175390000|2021-06-08 18:03:10|4227.03|4226.63|4227.03|4226.63|4227.03|4226.63|4226.78|4226.38|336
1623175400000|2021-06-08 18:03:20|4227.28|4226.88|4227.03|4226.63|4227.53|4227.13|4227.03|4226.63|423
1623175410000|2021-06-08 18:03:30|4227.15|4226.75|4227.28|4226.88|4227.53|4227.13|4227.15|4226.75|342
1623175420000|2021-06-08 18:03:40|4227.4|4227|4227.28|4226.88|4227.4|4227|4227.28|4226.88|117
1623175430000|2021-06-08 18:03:50|4227.03|4226.63|4227.03|4226.63|4227.28|4226.88|4227.03|4226.63|165
1623175440000|2021-06-08 18:04:00|4227.28|4226.88|4227.28|4226.88|4227.28|4226.88|4227.15|4226.75|99
1623175450000|2021-06-08 18:04:10|4227.53|4227.13|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|415
1623175460000|2021-06-08 18:04:20|4227.03|4226.63|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|170
1623175470000|2021-06-08 18:04:30|4227.53|4227.13|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|186
1623175480000|2021-06-08 18:04:40|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|239
1623175490000|2021-06-08 18:04:50|4227.78|4227.38|4227.53|4227.13|4227.78|4227.38|4227.53|4227.13|1572
1623175500000|2021-06-08 18:05:00|4227.65|4227.25|4228.03|4227.63|4228.03|4227.63|4227.65|4227.25|444
1623175510000|2021-06-08 18:05:10|4227.78|4227.38|4228.28|4227.88|4228.28|4227.88|4227.78|4227.38|544
1623175520000|2021-06-08 18:05:20|4228.4|4228|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|167
1623175530000|2021-06-08 18:05:30|||||||||568
1623175540000|2021-06-08 18:05:40|||||||||7
1623175550000|2021-06-08 18:05:50|||||||||304
1623175560000|2021-06-08 18:06:00|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.03|4227.63|594
1623175570000|2021-06-08 18:06:10|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|197
1623175580000|2021-06-08 18:06:20|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|400
1623175590000|2021-06-08 18:06:30|||||||||25
1623175600000|2021-06-08 18:06:40|4228.03|4227.63|4228.28|4227.88|4228.28|4227.88|4228.03|4227.63|698
1623175610000|2021-06-08 18:06:50|||||||||23
1623175620000|2021-06-08 18:07:00|||||||||14
1623175630000|2021-06-08 18:07:10|4228.53|4228.13|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|1146
1623175640000|2021-06-08 18:07:20|||||||||199
1623175650000|2021-06-08 18:07:30|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.15|4227.75|595
1623175660000|2021-06-08 18:07:40|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.4|4228|657
1623175670000|2021-06-08 18:07:50|||||||||63
1623175680000|2021-06-08 18:08:00|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|590
1623175690000|2021-06-08 18:08:10|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|517
1623175700000|2021-06-08 18:08:20|||||||||5
1623175710000|2021-06-08 18:08:30|||||||||5
1623175720000|2021-06-08 18:08:40|||||||||26
1623175730000|2021-06-08 18:08:50|||||||||16
1623175740000|2021-06-08 18:09:00|4228.28|4227.88|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|1096
1623175750000|2021-06-08 18:09:10|||||||||52
1623175760000|2021-06-08 18:09:20|||||||||366
1623175770000|2021-06-08 18:09:30|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|257
1623175780000|2021-06-08 18:09:40|4228.65|4228.25|4228.53|4228.13|4228.65|4228.25|4228.53|4228.13|156
1623175790000|2021-06-08 18:09:50|||||||||2
1623175800000|2021-06-08 18:10:00|4228.4|4228|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|1121
1623175810000|2021-06-08 18:10:10|||||||||4
1623175820000|2021-06-08 18:10:20|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|277
1623175830000|2021-06-08 18:10:30|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.15|4227.75|427
1623175840000|2021-06-08 18:10:40|4228.15|4227.75|4228.53|4228.13|4228.53|4228.13|4228.03|4227.63|480
1623175850000|2021-06-08 18:10:50|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|248
1623175860000|2021-06-08 18:11:00|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|585
1623175870000|2021-06-08 18:11:10|||||||||145
1623175880000|2021-06-08 18:11:20|4228.78|4228.38|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|268
1623175890000|2021-06-08 18:11:30|4228.9|4228.5|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|160
1623175900000|2021-06-08 18:11:40|4228.53|4228.13|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|191
1623175910000|2021-06-08 18:11:50|4228.9|4228.5|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|116
1623175920000|2021-06-08 18:12:00|||||||||13
1623175930000|2021-06-08 18:12:10|4228.53|4228.13|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|272
1623175940000|2021-06-08 18:12:20|||||||||41
1623175950000|2021-06-08 18:12:30|||||||||8
1623175960000|2021-06-08 18:12:40|4228.65|4228.25|4228.28|4227.88|4228.65|4228.25|4228.28|4227.88|249
1623175970000|2021-06-08 18:12:50|4228.03|4227.63|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|150
1623175980000|2021-06-08 18:13:00|4228.15|4227.75|4228.03|4227.63|4228.28|4227.88|4227.78|4227.38|374
1623175990000|2021-06-08 18:13:10|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|95
1623176000000|2021-06-08 18:13:20|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|118
1623176010000|2021-06-08 18:13:30|4227.78|4227.38|4227.53|4227.13|4227.78|4227.38|4227.28|4226.88|330
1623176020000|2021-06-08 18:13:40|4227.4|4227|4227.53|4227.13|4227.53|4227.13|4227.4|4227|90
1623176030000|2021-06-08 18:13:50|4227.28|4226.88|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|251
1623176040000|2021-06-08 18:14:00|4227.4|4227|4227.53|4227.13|4227.53|4227.13|4227.4|4227|70
1623176050000|2021-06-08 18:14:10|4227.4|4227|4227.4|4227|4227.53|4227.13|4227.28|4226.88|121
1623176060000|2021-06-08 18:14:20|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|308
1623176070000|2021-06-08 18:14:30|||||||||124
1623176080000|2021-06-08 18:14:40|||||||||39
1623176090000|2021-06-08 18:14:50|4227.78|4227.38|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|319
1623176100000|2021-06-08 18:15:00|4227.53|4227.13|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|173
1623176110000|2021-06-08 18:15:10|4227.65|4227.25|4227.78|4227.38|4227.78|4227.38|4227.65|4227.25|64
1623176120000|2021-06-08 18:15:20|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|492
1623176130000|2021-06-08 18:15:30|||||||||198
1623176140000|2021-06-08 18:15:40|||||||||279
1623176150000|2021-06-08 18:15:50|4227.9|4227.5|4228.28|4227.88|4228.28|4227.88|4227.9|4227.5|416
1623176160000|2021-06-08 18:16:00|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|216
1623176170000|2021-06-08 18:16:10|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|167
1623176180000|2021-06-08 18:16:20|4228.28|4227.88|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|221
1623176190000|2021-06-08 18:16:30|||||||||8
1623176200000|2021-06-08 18:16:40|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|49
1623176210000|2021-06-08 18:16:50|4228.4|4228|4228.78|4228.38|4228.78|4228.38|4228.4|4228|196
1623176220000|2021-06-08 18:17:00|4228.53|4228.13|4228.53|4228.13|4228.65|4228.25|4228.53|4228.13|130
1623176230000|2021-06-08 18:17:10|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|65
1623176240000|2021-06-08 18:17:20|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|283
1623176250000|2021-06-08 18:17:30|4228.4|4228|4228.03|4227.63|4228.53|4228.13|4228.03|4227.63|99
1623176260000|2021-06-08 18:17:40|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.15|4227.75|231
1623176270000|2021-06-08 18:17:50|4228.03|4227.63|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|101
1623176280000|2021-06-08 18:18:00|4227.53|4227.13|4227.53|4227.13|4227.65|4227.25|4227.28|4226.88|418
1623176290000|2021-06-08 18:18:10|4227.4|4227|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|126
1623176300000|2021-06-08 18:18:20|4227.28|4226.88|4227.28|4226.88|4227.28|4226.88|4227.28|4226.88|99
1623176310000|2021-06-08 18:18:30|4227.03|4226.63|4227.53|4227.13|4227.53|4227.13|4227.03|4226.63|268
1623176320000|2021-06-08 18:18:40|4227.4|4227|4227.28|4226.88|4227.4|4227|4227.28|4226.88|114
1623176330000|2021-06-08 18:18:50|4227.53|4227.13|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|249
1623176340000|2021-06-08 18:19:00|4227.78|4227.38|4228.03|4227.63|4228.03|4227.63|4227.53|4227.13|271
1623176350000|2021-06-08 18:19:10|||||||||60
1623176360000|2021-06-08 18:19:20|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|327
1623176370000|2021-06-08 18:19:30|4227.9|4227.5|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|169
1623176380000|2021-06-08 18:19:40|4228.03|4227.63|4227.78|4227.38|4228.03|4227.63|4227.78|4227.38|183
1623176390000|2021-06-08 18:19:50|4227.53|4227.13|4227.65|4227.25|4227.78|4227.38|4227.53|4227.13|232
1623176400000|2021-06-08 18:20:00|4227.53|4227.13|4227.78|4227.38|4228.03|4227.63|4227.53|4227.13|161
1623176410000|2021-06-08 18:20:10|4227.53|4227.13|4227.78|4227.38|4227.78|4227.38|4227.28|4226.88|309
1623176420000|2021-06-08 18:20:20|4227.65|4227.25|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|32
1623176430000|2021-06-08 18:20:30|4227.4|4227|4227.53|4227.13|4227.53|4227.13|4227.28|4226.88|121
1623176440000|2021-06-08 18:20:40|4227.78|4227.38|4227.78|4227.38|4227.78|4227.38|4227.78|4227.38|96
1623176450000|2021-06-08 18:20:50|4227.53|4227.13|4227.53|4227.13|4227.65|4227.25|4227.53|4227.13|155
1623176460000|2021-06-08 18:21:00|4227.28|4226.88|4227.28|4226.88|4227.53|4227.13|4227.28|4226.88|193
1623176470000|2021-06-08 18:21:10|||||||||17
1623176480000|2021-06-08 18:21:20|4227.03|4226.63|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|74
1623176490000|2021-06-08 18:21:30|4227.15|4226.75|4227.28|4226.88|4227.28|4226.88|4227.03|4226.63|269
1623176500000|2021-06-08 18:21:40|4227.53|4227.13|4227.78|4227.38|4227.78|4227.38|4227.53|4227.13|68
1623176510000|2021-06-08 18:21:50|||||||||37
1623176520000|2021-06-08 18:22:00|4227.9|4227.5|4228.03|4227.63|4228.28|4227.88|4227.9|4227.5|397
1623176530000|2021-06-08 18:22:10|4227.9|4227.5|4228.03|4227.63|4228.03|4227.63|4227.78|4227.38|136
1623176540000|2021-06-08 18:22:20|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|150
1623176550000|2021-06-08 18:22:30|||||||||422
1623176560000|2021-06-08 18:22:40|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|247
1623176570000|2021-06-08 18:22:50|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|118
1623176580000|2021-06-08 18:23:00|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|179
1623176590000|2021-06-08 18:23:10|4228.78|4228.38|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|226
1623176600000|2021-06-08 18:23:20|4228.65|4228.25|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|156
1623176610000|2021-06-08 18:23:30|4228.78|4228.38|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|82
1623176620000|2021-06-08 18:23:40|4228.9|4228.5|4229.28|4228.88|4229.28|4228.88|4228.9|4228.5|131
1623176630000|2021-06-08 18:23:50|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|87
1623176640000|2021-06-08 18:24:00|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|547
1623176650000|2021-06-08 18:24:10|4228.53|4228.13|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|132
1623176660000|2021-06-08 18:24:20|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.65|4228.25|88
1623176670000|2021-06-08 18:24:30|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|329
1623176680000|2021-06-08 18:24:40|4229.15|4228.75|4229.28|4228.88|4229.4|4229|4229.15|4228.75|274
1623176690000|2021-06-08 18:24:50|4229.03|4228.63|4229.15|4228.75|4229.15|4228.75|4229.03|4228.63|395
1623176700000|2021-06-08 18:25:00|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|246
1623176710000|2021-06-08 18:25:10|4229.53|4229.13|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|101
1623176720000|2021-06-08 18:25:20|4229.03|4228.63|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|372
1623176730000|2021-06-08 18:25:30|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|173
1623176740000|2021-06-08 18:25:40|||||||||81
1623176750000|2021-06-08 18:25:50|4228.9|4228.5|4229.03|4228.63|4229.28|4228.88|4228.78|4228.38|377
1623176760000|2021-06-08 18:26:00|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|87
1623176770000|2021-06-08 18:26:10|||||||||42
1623176780000|2021-06-08 18:26:20|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|468
1623176790000|2021-06-08 18:26:30|4229.65|4229.25|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|396
1623176800000|2021-06-08 18:26:40|||||||||118
1623176810000|2021-06-08 18:26:50|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|110
1623176820000|2021-06-08 18:27:00|||||||||38
1623176830000|2021-06-08 18:27:10|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|164
1623176840000|2021-06-08 18:27:20|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.4|4229|103
1623176850000|2021-06-08 18:27:30|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|251
1623176860000|2021-06-08 18:27:40|||||||||166
1623176870000|2021-06-08 18:27:50|||||||||31
1623176880000|2021-06-08 18:28:00|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|269
1623176890000|2021-06-08 18:28:10|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|162
1623176900000|2021-06-08 18:28:20|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|210
1623176910000|2021-06-08 18:28:30|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|210
1623176920000|2021-06-08 18:28:40|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|451
1623176930000|2021-06-08 18:28:50|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|542
1623176940000|2021-06-08 18:29:00|4229.9|4229.5|4229.78|4229.38|4229.9|4229.5|4229.78|4229.38|684
1623176950000|2021-06-08 18:29:10|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|553
1623176960000|2021-06-08 18:29:20|||||||||11
1623176970000|2021-06-08 18:29:30|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.15|4229.75|255
1623176980000|2021-06-08 18:29:40|4230.15|4229.75|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|337
1623176990000|2021-06-08 18:29:50|4230.28|4229.88|4230.03|4229.63|4230.28|4229.88|4230.03|4229.63|380
1623177000000|2021-06-08 18:30:00|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|504
1623177010000|2021-06-08 18:30:10|4230.15|4229.75|4230.03|4229.63|4230.15|4229.75|4229.78|4229.38|311
1623177020000|2021-06-08 18:30:20|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.03|4229.63|187
1623177030000|2021-06-08 18:30:30|||||||||35
1623177040000|2021-06-08 18:30:40|4230.53|4230.13|4230.53|4230.13|4230.53|4230.13|4230.28|4229.88|625
1623177050000|2021-06-08 18:30:50|||||||||329
1623177060000|2021-06-08 18:31:00|||||||||28
1623177070000|2021-06-08 18:31:10|4230.28|4229.88|4230.53|4230.13|4230.53|4230.13|4230.28|4229.88|668
1623177080000|2021-06-08 18:31:20|||||||||23
1623177090000|2021-06-08 18:31:30|||||||||765
1623177100000|2021-06-08 18:31:40|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|189
1623177110000|2021-06-08 18:31:50|4230.53|4230.13|4230.53|4230.13|4230.53|4230.13|4230.28|4229.88|208
1623177120000|2021-06-08 18:32:00|4230.4|4230|4230.28|4229.88|4230.53|4230.13|4230.28|4229.88|189
1623177130000|2021-06-08 18:32:10|4230.03|4229.63|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|185
1623177140000|2021-06-08 18:32:20|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|522
1623177150000|2021-06-08 18:32:30|4229.28|4228.88|4229.28|4228.88|4229.78|4229.38|4229.28|4228.88|314
1623177160000|2021-06-08 18:32:40|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|123
1623177170000|2021-06-08 18:32:50|4229.4|4229|4229.78|4229.38|4229.78|4229.38|4229.28|4228.88|113
1623177180000|2021-06-08 18:33:00|4229.65|4229.25|4229.28|4228.88|4229.65|4229.25|4229.28|4228.88|246
1623177190000|2021-06-08 18:33:10|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|32
1623177200000|2021-06-08 18:33:20|4229.28|4228.88|4229.4|4229|4229.4|4229|4229.28|4228.88|201
1623177210000|2021-06-08 18:33:30|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|45
1623177220000|2021-06-08 18:33:40|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|248
1623177230000|2021-06-08 18:33:50|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|152
1623177240000|2021-06-08 18:34:00|4230.03|4229.63|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|92
1623177250000|2021-06-08 18:34:10|4229.65|4229.25|4229.53|4229.13|4229.65|4229.25|4229.4|4229|372
1623177260000|2021-06-08 18:34:20|||||||||121
1623177270000|2021-06-08 18:34:30|||||||||5
1623177280000|2021-06-08 18:34:40|4229.78|4229.38|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|348
1623177290000|2021-06-08 18:34:50|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|89
1623177300000|2021-06-08 18:35:00|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|425
1623177310000|2021-06-08 18:35:10|4229.65|4229.25|4229.53|4229.13|4229.78|4229.38|4229.53|4229.13|460
1623177320000|2021-06-08 18:35:20|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|480
1623177330000|2021-06-08 18:35:30|4229.15|4228.75|4229.28|4228.88|4229.53|4229.13|4229.15|4228.75|269
1623177340000|2021-06-08 18:35:40|4229.53|4229.13|4229.03|4228.63|4229.53|4229.13|4229.03|4228.63|328
1623177350000|2021-06-08 18:35:50|4228.78|4228.38|4229.03|4228.63|4229.28|4228.88|4228.78|4228.38|796
1623177360000|2021-06-08 18:36:00|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|336
1623177370000|2021-06-08 18:36:10|||||||||36
1623177380000|2021-06-08 18:36:20|||||||||57
1623177390000|2021-06-08 18:36:30|4228.78|4228.38|4229.28|4228.88|4229.28|4228.88|4228.78|4228.38|1157
1623177400000|2021-06-08 18:36:40|4229.15|4228.75|4228.78|4228.38|4229.15|4228.75|4228.78|4228.38|115
1623177410000|2021-06-08 18:36:50|||||||||15
1623177420000|2021-06-08 18:37:00|4229.03|4228.63|4228.78|4228.38|4229.03|4228.63|4228.78|4228.38|263
1623177430000|2021-06-08 18:37:10|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|21
1623177440000|2021-06-08 18:37:20|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|55
1623177450000|2021-06-08 18:37:30|||||||||12
1623177460000|2021-06-08 18:37:40|||||||||8
1623177470000|2021-06-08 18:37:50|4229.53|4229.13|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|185
1623177480000|2021-06-08 18:38:00|||||||||69
1623177490000|2021-06-08 18:38:10|4229.15|4228.75|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|191
1623177500000|2021-06-08 18:38:20|4228.9|4228.5|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|179
1623177510000|2021-06-08 18:38:30|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|60
1623177520000|2021-06-08 18:38:40|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.15|4228.75|59
1623177530000|2021-06-08 18:38:50|||||||||107
1623177540000|2021-06-08 18:39:00|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.15|4228.75|149
1623177550000|2021-06-08 18:39:10|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|115
1623177560000|2021-06-08 18:39:20|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|170
1623177570000|2021-06-08 18:39:30|4229.4|4229|4229.28|4228.88|4229.4|4229|4229.03|4228.63|125
1623177580000|2021-06-08 18:39:40|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|42
1623177590000|2021-06-08 18:39:50|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|176
1623177600000|2021-06-08 18:40:00|4229.15|4228.75|4229.03|4228.63|4229.15|4228.75|4228.78|4228.38|124
1623177610000|2021-06-08 18:40:10|4228.9|4228.5|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|72
1623177620000|2021-06-08 18:40:20|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|181
1623177630000|2021-06-08 18:40:30|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|32
1623177640000|2021-06-08 18:40:40|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.15|4228.75|59
1623177650000|2021-06-08 18:40:50|4229.53|4229.13|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|121
1623177660000|2021-06-08 18:41:00|4229.53|4229.13|4229.53|4229.13|4229.65|4229.25|4229.53|4229.13|222
1623177670000|2021-06-08 18:41:10|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|126
1623177680000|2021-06-08 18:41:20|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|89
1623177690000|2021-06-08 18:41:30|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|154
1623177700000|2021-06-08 18:41:40|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|70
1623177710000|2021-06-08 18:41:50|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|90
1623177720000|2021-06-08 18:42:00|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|255
1623177730000|2021-06-08 18:42:10|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|161
1623177750000|2021-06-08 18:42:30|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|39
1623177760000|2021-06-08 18:42:40|||||||||66
1623177770000|2021-06-08 18:42:50|||||||||6
1623177780000|2021-06-08 18:43:00|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|4229.28|4228.88|95
1623177790000|2021-06-08 18:43:10|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|4229.03|4228.63|191
1623177800000|2021-06-08 18:43:20|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|44
1623177810000|2021-06-08 18:43:30|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|286
1623177820000|2021-06-08 18:43:40|4228.65|4228.25|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|231
1623177830000|2021-06-08 18:43:50|4228.53|4228.13|4228.78|4228.38|4228.78|4228.38|4228.53|4228.13|71
1623177840000|2021-06-08 18:44:00|4229.03|4228.63|4228.53|4228.13|4229.03|4228.63|4228.53|4228.13|261
1623177850000|2021-06-08 18:44:10|4228.65|4228.25|4228.53|4228.13|4228.78|4228.38|4228.53|4228.13|178
1623177860000|2021-06-08 18:44:20|4228.65|4228.25|4228.78|4228.38|4229.03|4228.63|4228.65|4228.25|143
1623177870000|2021-06-08 18:44:30|||||||||10
1623177880000|2021-06-08 18:44:40|4228.9|4228.5|4228.78|4228.38|4228.9|4228.5|4228.78|4228.38|92
1623177890000|2021-06-08 18:44:50|||||||||2
1623177900000|2021-06-08 18:45:00|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|114
1623177910000|2021-06-08 18:45:10|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|241
1623177920000|2021-06-08 18:45:20|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|139
1623177930000|2021-06-08 18:45:30|||||||||9
1623177940000|2021-06-08 18:45:40|4228.78|4228.38|4229.03|4228.63|4229.03|4228.63|4228.78|4228.38|190
1623177950000|2021-06-08 18:45:50|4228.9|4228.5|4228.53|4228.13|4228.9|4228.5|4228.53|4228.13|77
1623177960000|2021-06-08 18:46:00|4228.4|4228|4228.28|4227.88|4228.4|4228|4228.28|4227.88|43
1623177970000|2021-06-08 18:46:10|4228.15|4227.75|4228.28|4227.88|4228.28|4227.88|4228.15|4227.75|267
1623177980000|2021-06-08 18:46:20|4228.53|4228.13|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|125
1623177990000|2021-06-08 18:46:30|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|63
1623178000000|2021-06-08 18:46:40|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|96
1623178010000|2021-06-08 18:46:50|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.4|4228|126
1623178020000|2021-06-08 18:47:00|||||||||13
1623178030000|2021-06-08 18:47:10|4228.28|4227.88|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|181
1623178040000|2021-06-08 18:47:20|4228.15|4227.75|4228.03|4227.63|4228.28|4227.88|4228.03|4227.63|201
1623178050000|2021-06-08 18:47:30|4228.28|4227.88|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|95
1623178060000|2021-06-08 18:47:40|||||||||62
1623178070000|2021-06-08 18:47:50|4228.4|4228|4228.03|4227.63|4228.4|4228|4228.03|4227.63|110
1623178080000|2021-06-08 18:48:00|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|4228.28|4227.88|124
1623178090000|2021-06-08 18:48:10|4228.4|4228|4228.28|4227.88|4228.53|4228.13|4228.28|4227.88|76
1623178100000|2021-06-08 18:48:20|4228.4|4228|4228.53|4228.13|4228.53|4228.13|4228.28|4227.88|160
1623178110000|2021-06-08 18:48:30|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|65
1623178120000|2021-06-08 18:48:40|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|4228.53|4228.13|187
1623178130000|2021-06-08 18:48:50|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|4228.78|4228.38|43
1623178140000|2021-06-08 18:49:00|4229.03|4228.63|4229.28|4228.88|4229.28|4228.88|4229.03|4228.63|349
1623178150000|2021-06-08 18:49:10|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|266
1623178160000|2021-06-08 18:49:20|||||||||13
1623178170000|2021-06-08 18:49:30|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|115
1623178180000|2021-06-08 18:49:40|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.53|4229.13|414
1623178190000|2021-06-08 18:49:50|4230.03|4229.63|4229.78|4229.38|4230.15|4229.75|4229.78|4229.38|400
1623178200000|2021-06-08 18:50:00|4229.9|4229.5|4229.53|4229.13|4230.03|4229.63|4229.53|4229.13|257
1623178210000|2021-06-08 18:50:10|4229.28|4228.88|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|297
1623178220000|2021-06-08 18:50:20|4229.65|4229.25|4229.28|4228.88|4229.65|4229.25|4229.28|4228.88|461
1623178230000|2021-06-08 18:50:30|||||||||29
1623178240000|2021-06-08 18:50:40|||||||||194
1623178250000|2021-06-08 18:50:50|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|148
1623178260000|2021-06-08 18:51:00|4229.4|4229|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|233
1623178270000|2021-06-08 18:51:10|4229.28|4228.88|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|198
1623178280000|2021-06-08 18:51:20|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|342
1623178290000|2021-06-08 18:51:30|4229.15|4228.75|4229.28|4228.88|4229.28|4228.88|4229.15|4228.75|218
1623178300000|2021-06-08 18:51:40|4229.03|4228.63|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|742
1623178310000|2021-06-08 18:51:50|4229.28|4228.88|4229.03|4228.63|4229.28|4228.88|4229.03|4228.63|223
1623178320000|2021-06-08 18:52:00|4229.28|4228.88|4229.53|4229.13|4229.53|4229.13|4229.28|4228.88|371
1623178330000|2021-06-08 18:52:10|||||||||216
1623178340000|2021-06-08 18:52:20|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.78|4229.38|371
1623178350000|2021-06-08 18:52:30|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|4229.78|4229.38|206
1623178360000|2021-06-08 18:52:40|4229.65|4229.25|4230.03|4229.63|4230.03|4229.63|4229.53|4229.13|438
1623178370000|2021-06-08 18:52:50|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|193
1623178380000|2021-06-08 18:53:00|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|4229.53|4229.13|44
1623178390000|2021-06-08 18:53:10|4229.4|4229|4229.28|4228.88|4229.53|4229.13|4229.28|4228.88|236
1623178400000|2021-06-08 18:53:20|4229.4|4229|4229.78|4229.38|4229.78|4229.38|4229.28|4228.88|174
1623178410000|2021-06-08 18:53:30|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|168
1623178420000|2021-06-08 18:53:40|4229.9|4229.5|4229.53|4229.13|4229.9|4229.5|4229.53|4229.13|286
1623178430000|2021-06-08 18:53:50|4229.78|4229.38|4230.03|4229.63|4230.03|4229.63|4229.53|4229.13|211
1623178440000|2021-06-08 18:54:00|4229.9|4229.5|4229.53|4229.13|4229.9|4229.5|4229.53|4229.13|88
1623178450000|2021-06-08 18:54:10|4229.65|4229.25|4229.78|4229.38|4229.78|4229.38|4229.65|4229.25|155
1623178460000|2021-06-08 18:54:20|||||||||10
1623178470000|2021-06-08 18:54:30|||||||||115
1623178480000|2021-06-08 18:54:40|4229.9|4229.5|4229.78|4229.38|4230.03|4229.63|4229.78|4229.38|123
1623178490000|2021-06-08 18:54:50|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|104
1623178500000|2021-06-08 18:55:00|4230.15|4229.75|4230.28|4229.88|4230.28|4229.88|4230.15|4229.75|182
1623178510000|2021-06-08 18:55:10|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|4230.03|4229.63|108
1623178520000|2021-06-08 18:55:20|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|4230.28|4229.88|76
1623178530000|2021-06-08 18:55:30|4230.53|4230.13|4230.53|4230.13|4230.53|4230.13|4230.53|4230.13|276
1623178540000|2021-06-08 18:55:40|||||||||52
1623178550000|2021-06-08 18:55:50|||||||||235
1623178560000|2021-06-08 18:56:00|4230.78|4230.38|4230.78|4230.38|4230.78|4230.38|4230.53|4230.13|406
1623178570000|2021-06-08 18:56:10|4231.03|4230.63|4231.03|4230.63|4231.03|4230.63|4231.03|4230.63|170
1623178580000|2021-06-08 18:56:20|4231.28|4230.88|4231.28|4230.88|4231.53|4231.13|4231.03|4230.63|1713
1623178590000|2021-06-08 18:56:30|4231.4|4231|4231.53|4231.13|4231.53|4231.13|4231.28|4230.88|665
1623178600000|2021-06-08 18:56:40|||||||||100
1623178610000|2021-06-08 18:56:50|||||||||576
1623178620000|2021-06-08 18:57:00|4231.28|4230.88|4231.28|4230.88|4231.53|4231.13|4231.28|4230.88|867
1623178630000|2021-06-08 18:57:10|4232.03|4231.63|4231.78|4231.38|4232.03|4231.63|4231.78|4231.38|1862
1623178640000|2021-06-08 18:57:20|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|423
1623178650000|2021-06-08 18:57:30|||||||||632
1623178660000|2021-06-08 18:57:40|4231.78|4231.38|4231.78|4231.38|4232.03|4231.63|4231.78|4231.38|644
1623178670000|2021-06-08 18:57:50|4231.9|4231.5|4232.03|4231.63|4232.03|4231.63|4231.9|4231.5|268
1623178680000|2021-06-08 18:58:00|4232.28|4231.88|4232.03|4231.63|4232.28|4231.88|4232.03|4231.63|331
1623178690000|2021-06-08 18:58:10|||||||||117
1623178700000|2021-06-08 18:58:20|4232.15|4231.75|4232.03|4231.63|4232.28|4231.88|4232.03|4231.63|246
1623178710000|2021-06-08 18:58:30|||||||||41
1623178720000|2021-06-08 18:58:40|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|132
1623178730000|2021-06-08 18:58:50|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|110
1623178740000|2021-06-08 18:59:00|||||||||122
1623178750000|2021-06-08 18:59:10|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|182
1623178760000|2021-06-08 18:59:20|||||||||35
1623178770000|2021-06-08 18:59:30|4231.65|4231.25|4231.65|4231.25|4231.65|4231.25|4231.65|4231.25|15
1623178780000|2021-06-08 18:59:40|4231.53|4231.13|4231.78|4231.38|4231.78|4231.38|4231.53|4231.13|331
1623178790000|2021-06-08 18:59:50|||||||||153
1623178800000|2021-06-08 19:00:00|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|274
1623178810000|2021-06-08 19:00:10|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|283
1623178820000|2021-06-08 19:00:20|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|4231.78|4231.38|336
1623178830000|2021-06-08 19:00:30|4231.9|4231.5|4232.03|4231.63|4232.03|4231.63|4231.78|4231.38|61
1623178840000|2021-06-08 19:00:40|||||||||40
1623178850000|2021-06-08 19:00:50|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|4231.78|4231.38|126
1623178860000|2021-06-08 19:01:00|4232.03|4231.63|4232.28|4231.88|4232.28|4231.88|4232.03|4231.63|477
1623178870000|2021-06-08 19:01:10|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.4|4232|186
1623178880000|2021-06-08 19:01:20|4232.65|4232.25|4232.78|4232.38|4232.78|4232.38|4232.53|4232.13|464
1623178890000|2021-06-08 19:01:30|4232.53|4232.13|4232.78|4232.38|4232.78|4232.38|4232.53|4232.13|331
1623178900000|2021-06-08 19:01:40|||||||||474
1623178910000|2021-06-08 19:01:50|||||||||144
1623178920000|2021-06-08 19:02:00|||||||||38
1623178930000|2021-06-08 19:02:10|||||||||27
1623178940000|2021-06-08 19:02:20|||||||||551
1623178950000|2021-06-08 19:02:30|4232.9|4232.5|4232.9|4232.5|4232.9|4232.5|4232.9|4232.5|35
1623178960000|2021-06-08 19:02:40|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|571
1623178970000|2021-06-08 19:02:50|||||||||26
1623178980000|2021-06-08 19:03:00|4232.9|4232.5|4232.78|4232.38|4233.03|4232.63|4232.78|4232.38|817
1623178990000|2021-06-08 19:03:10|||||||||66
1623179000000|2021-06-08 19:03:20|4232.9|4232.5|4233.03|4232.63|4233.03|4232.63|4232.9|4232.5|186
1623179010000|2021-06-08 19:03:30|||||||||48
1623179020000|2021-06-08 19:03:40|||||||||694
1623179030000|2021-06-08 19:03:50|||||||||515
1623179040000|2021-06-08 19:04:00|||||||||29
1623179050000|2021-06-08 19:04:10|||||||||75
1623179060000|2021-06-08 19:04:20|||||||||85
1623179070000|2021-06-08 19:04:30|||||||||35
1623179080000|2021-06-08 19:04:40|4232.78|4232.38|4233.03|4232.63|4233.03|4232.63|4232.78|4232.38|959
1623179090000|2021-06-08 19:04:50|||||||||294
1623179100000|2021-06-08 19:05:00|4232.9|4232.5|4232.78|4232.38|4233.03|4232.63|4232.78|4232.38|1008
1623179110000|2021-06-08 19:05:10|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|488
1623179120000|2021-06-08 19:05:20|||||||||228
1623179130000|2021-06-08 19:05:30|||||||||138
1623179140000|2021-06-08 19:05:40|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.4|4232|534
1623179150000|2021-06-08 19:05:50|||||||||217
1623179160000|2021-06-08 19:06:00|4232.28|4231.88|4232.53|4232.13|4232.53|4232.13|4232.28|4231.88|174
1623179170000|2021-06-08 19:06:10|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.4|4232|87
1623179180000|2021-06-08 19:06:20|4232.65|4232.25|4232.53|4232.13|4232.65|4232.25|4232.53|4232.13|182
1623179190000|2021-06-08 19:06:30|4232.4|4232|4232.28|4231.88|4232.4|4232|4232.28|4231.88|181
1623179200000|2021-06-08 19:06:40|4232.4|4232|4232.28|4231.88|4232.53|4232.13|4232.28|4231.88|396
1623179210000|2021-06-08 19:06:50|||||||||8
1623179220000|2021-06-08 19:07:00|||||||||98
1623179230000|2021-06-08 19:07:10|4232.15|4231.75|4232.03|4231.63|4232.15|4231.75|4232.03|4231.63|846
1623179240000|2021-06-08 19:07:20|4231.9|4231.5|4231.78|4231.38|4232.03|4231.63|4231.78|4231.38|531
1623179250000|2021-06-08 19:07:30|||||||||27
1623179260000|2021-06-08 19:07:40|4231.65|4231.25|4231.78|4231.38|4231.78|4231.38|4231.53|4231.13|318
1623179270000|2021-06-08 19:07:50|4231.53|4231.13|4231.53|4231.13|4231.78|4231.38|4231.53|4231.13|251
1623179280000|2021-06-08 19:08:00|4231.78|4231.38|4231.53|4231.13|4231.78|4231.38|4231.53|4231.13|330
1623179290000|2021-06-08 19:08:10|4231.78|4231.38|4232.03|4231.63|4232.03|4231.63|4231.78|4231.38|479
1623179300000|2021-06-08 19:08:20|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|216
1623179310000|2021-06-08 19:08:30|||||||||202
1623179320000|2021-06-08 19:08:40|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|93
1623179330000|2021-06-08 19:08:50|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|98
1623179340000|2021-06-08 19:09:00|4232.53|4232.13|4232.78|4232.38|4232.78|4232.38|4232.53|4232.13|391
1623179350000|2021-06-08 19:09:10|4232.53|4232.13|4232.53|4232.13|4232.78|4232.38|4232.53|4232.13|432
1623179360000|2021-06-08 19:09:20|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.4|4232|246
1623179370000|2021-06-08 19:09:30|||||||||5
1623179380000|2021-06-08 19:09:40|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.28|4231.88|110
1623179390000|2021-06-08 19:09:50|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|4232.65|4232.25|189
1623179400000|2021-06-08 19:10:00|4232.53|4232.13|4232.78|4232.38|4233.03|4232.63|4232.53|4232.13|385
1623179410000|2021-06-08 19:10:10|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|165
1623179420000|2021-06-08 19:10:20|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|370
1623179430000|2021-06-08 19:10:30|||||||||196
1623179440000|2021-06-08 19:10:40|4232.65|4232.25|4232.53|4232.13|4232.65|4232.25|4232.53|4232.13|289
1623179450000|2021-06-08 19:10:50|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.4|4232|196
1623179460000|2021-06-08 19:11:00|4232.28|4231.88|4232.53|4232.13|4232.53|4232.13|4232.28|4231.88|240
1623179470000|2021-06-08 19:11:10|4232.28|4231.88|4232.53|4232.13|4232.53|4232.13|4232.28|4231.88|223
1623179480000|2021-06-08 19:11:20|||||||||40
1623179490000|2021-06-08 19:11:30|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|112
1623179500000|2021-06-08 19:11:40|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|4232.03|4231.63|66
1623179510000|2021-06-08 19:11:50|||||||||238
1623179520000|2021-06-08 19:12:00|||||||||35
1623179530000|2021-06-08 19:12:10|4232.15|4231.75|4232.28|4231.88|4232.28|4231.88|4232.15|4231.75|81
1623179540000|2021-06-08 19:12:20|4232.53|4232.13|4232.53|4232.13|4232.65|4232.25|4232.53|4232.13|253
1623179550000|2021-06-08 19:12:30|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|4232.03|4231.63|1481
1623179560000|2021-06-08 19:12:40|||||||||3
1623179570000|2021-06-08 19:12:50|4232.4|4232|4232.78|4232.38|4232.78|4232.38|4232.4|4232|292
1623179580000|2021-06-08 19:13:00|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|4232.9|4232.5|224
1623179590000|2021-06-08 19:13:10|||||||||65
1623179600000|2021-06-08 19:13:20|||||||||167
1623179610000|2021-06-08 19:13:30|||||||||172
1623179620000|2021-06-08 19:13:40|||||||||26
1623179630000|2021-06-08 19:13:50|||||||||15
1623179640000|2021-06-08 19:14:00|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|1294
1623179650000|2021-06-08 19:14:10|||||||||8
1623179660000|2021-06-08 19:14:20|4232.9|4232.5|4232.78|4232.38|4233.03|4232.63|4232.78|4232.38|149
1623179670000|2021-06-08 19:14:30|||||||||17
1623179680000|2021-06-08 19:14:40|4232.53|4232.13|4232.78|4232.38|4232.78|4232.38|4232.53|4232.13|465
1623179690000|2021-06-08 19:14:50|4232.65|4232.25|4232.78|4232.38|4232.78|4232.38|4232.65|4232.25|239
1623179700000|2021-06-08 19:15:00|||||||||116
1623179710000|2021-06-08 19:15:10|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|102
1623179720000|2021-06-08 19:15:20|4232.28|4231.88|4232.53|4232.13|4232.53|4232.13|4232.28|4231.88|279
1623179730000|2021-06-08 19:15:30|||||||||20
1623179740000|2021-06-08 19:15:40|||||||||56
1623179750000|2021-06-08 19:15:50|||||||||23
1623179760000|2021-06-08 19:16:00|||||||||111
1623179770000|2021-06-08 19:16:10|4232.65|4232.25|4232.78|4232.38|4232.9|4232.5|4232.65|4232.25|501
1623179780000|2021-06-08 19:16:20|4232.9|4232.5|4232.78|4232.38|4232.9|4232.5|4232.78|4232.38|64
1623179790000|2021-06-08 19:16:30|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|4233.03|4232.63|159
1623179800000|2021-06-08 19:16:40|||||||||264
1623179810000|2021-06-08 19:16:50|||||||||187
1623179820000|2021-06-08 19:17:00|||||||||245
1623179830000|2021-06-08 19:17:10|||||||||190
1623179840000|2021-06-08 19:17:20|||||||||37
1623179850000|2021-06-08 19:17:30|4232.78|4232.38|4232.78|4232.38|4232.9|4232.5|4232.78|4232.38|447
1623179860000|2021-06-08 19:17:40|||||||||155
1623179870000|2021-06-08 19:17:50|4232.53|4232.13|4232.78|4232.38|4232.78|4232.38|4232.53|4232.13|459
1623179880000|2021-06-08 19:18:00|4232.53|4232.13|4232.78|4232.38|4232.78|4232.38|4232.53|4232.13|266
1623179890000|2021-06-08 19:18:10|||||||||23
1623179900000|2021-06-08 19:18:20|||||||||21
1623179910000|2021-06-08 19:18:30|4232.53|4232.13|4232.53|4232.13|4232.78|4232.38|4232.53|4232.13|463
1623179920000|2021-06-08 19:18:40|4232.4|4232|4232.28|4231.88|4232.53|4232.13|4232.28|4231.88|299
1623179930000|2021-06-08 19:18:50|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|4232.53|4232.13|90
1623179940000|2021-06-08 19:19:00|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|4232.28|4231.88|94
1623179950000|2021-06-08 19:19:10|||||||||2
1623179960000|2021-06-08 19:19:20|4232.4|4232|4232.53|4232.13|4232.53|4232.13|4232.4|4232|139
1623179970000|2021-06-08 19:19:30|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|4232.78|4232.38|722
1623179980000|2021-06-08 19:19:40|||||||||7
1623179990000|2021-06-08 19:19:50|||||||||37
1623180000000|2021-06-08 19:20:00|4232.96|4232.56|4233.21|4232.81|4233.21|4232.81|4232.96|4232.56|241
1623180010000|2021-06-08 19:20:10|4232.96|4232.56|4233.21|4232.81|4233.21|4232.81|4232.96|4232.56|287
1623180020000|2021-06-08 19:20:20|||||||||485
1623180030000|2021-06-08 19:20:30|||||||||229
1623180040000|2021-06-08 19:20:40|||||||||17
1623180050000|2021-06-08 19:20:50|||||||||112
1623180060000|2021-06-08 19:21:00|||||||||464
1623180070000|2021-06-08 19:21:10|4233.71|4233.31|4233.71|4233.31|4233.71|4233.31|4233.71|4233.31|1253
1623180080000|2021-06-08 19:21:20|4233.46|4233.06|4233.46|4233.06|4233.71|4233.31|4233.46|4233.06|727
1623180090000|2021-06-08 19:21:30|4233.71|4233.31|4233.71|4233.31|4233.71|4233.31|4233.46|4233.06|313
1623180100000|2021-06-08 19:21:40|||||||||276
1623180110000|2021-06-08 19:21:50|||||||||116
1623180120000|2021-06-08 19:22:00|||||||||187
1623180130000|2021-06-08 19:22:10|4233.58|4233.18|4233.46|4233.06|4233.58|4233.18|4233.46|4233.06|408
1623180140000|2021-06-08 19:22:20|4232.96|4232.56|4232.71|4232.31|4232.96|4232.56|4232.71|4232.31|2329
1623180150000|2021-06-08 19:22:30|4232.46|4232.06|4232.71|4232.31|4232.71|4232.31|4232.46|4232.06|463
1623180160000|2021-06-08 19:22:40|4232.96|4232.56|4232.46|4232.06|4232.96|4232.56|4232.46|4232.06|405
1623180170000|2021-06-08 19:22:50|4232.58|4232.18|4232.21|4231.81|4232.58|4232.18|4232.21|4231.81|327
1623180180000|2021-06-08 19:23:00|4231.96|4231.56|4231.71|4231.31|4231.96|4231.56|4231.21|4230.81|1624
1623180190000|2021-06-08 19:23:10|4231.46|4231.06|4231.46|4231.06|4231.96|4231.56|4231.46|4231.06|859
1623180200000|2021-06-08 19:23:20|4231.21|4230.81|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|483
1623180210000|2021-06-08 19:23:30|4231.21|4230.81|4231.46|4231.06|4231.71|4231.31|4231.21|4230.81|420
1623180220000|2021-06-08 19:23:40|4231.71|4231.31|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|386
1623180230000|2021-06-08 19:23:50|4231.58|4231.18|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|298
1623180240000|2021-06-08 19:24:00|4231.58|4231.18|4231.71|4231.31|4231.96|4231.56|4231.46|4231.06|756
1623180250000|2021-06-08 19:24:10|4231.46|4231.06|4231.46|4231.06|4231.58|4231.18|4231.46|4231.06|206
1623180260000|2021-06-08 19:24:20|4231.21|4230.81|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|119
1623180270000|2021-06-08 19:24:30|4231.58|4231.18|4231.71|4231.31|4231.71|4231.31|4231.58|4231.18|202
1623180280000|2021-06-08 19:24:40|4231.58|4231.18|4231.71|4231.31|4231.71|4231.31|4231.46|4231.06|379
1623180290000|2021-06-08 19:24:50|4231.46|4231.06|4231.71|4231.31|4231.71|4231.31|4231.46|4231.06|136
1623180300000|2021-06-08 19:25:00|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|103
1623180310000|2021-06-08 19:25:10|4231.21|4230.81|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|268
1623180320000|2021-06-08 19:25:20|4230.71|4230.31|4230.71|4230.31|4230.96|4230.56|4230.71|4230.31|235
1623180330000|2021-06-08 19:25:30|4230.83|4230.43|4230.71|4230.31|4230.96|4230.56|4230.71|4230.31|662
1623180340000|2021-06-08 19:25:40|4230.96|4230.56|4230.96|4230.56|4230.96|4230.56|4230.71|4230.31|248
1623180350000|2021-06-08 19:25:50|4230.83|4230.43|4230.46|4230.06|4230.83|4230.43|4230.21|4229.81|556
1623180360000|2021-06-08 19:26:00|4230.21|4229.81|4230.96|4230.56|4230.96|4230.56|4230.21|4229.81|456
1623180370000|2021-06-08 19:26:10|4231.08|4230.68|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|294
1623180380000|2021-06-08 19:26:20|4230.96|4230.56|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|381
1623180390000|2021-06-08 19:26:30|||||||||301
1623180400000|2021-06-08 19:26:40|4231.08|4230.68|4231.21|4230.81|4231.21|4230.81|4231.08|4230.68|358
1623180410000|2021-06-08 19:26:50|4231.46|4231.06|4231.21|4230.81|4231.46|4231.06|4231.21|4230.81|293
1623180420000|2021-06-08 19:27:00|4230.96|4230.56|4230.96|4230.56|4230.96|4230.56|4230.71|4230.31|289
1623180430000|2021-06-08 19:27:10|4231.21|4230.81|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|135
1623180440000|2021-06-08 19:27:20|4231.33|4230.93|4231.46|4231.06|4231.46|4231.06|4231.33|4230.93|106
1623180450000|2021-06-08 19:27:30|4231.71|4231.31|4231.96|4231.56|4232.21|4231.81|4231.71|4231.31|572
1623180460000|2021-06-08 19:27:40|4232.21|4231.81|4232.21|4231.81|4232.21|4231.81|4231.96|4231.56|268
1623180470000|2021-06-08 19:27:50|4231.96|4231.56|4232.21|4231.81|4232.21|4231.81|4231.96|4231.56|212
1623180480000|2021-06-08 19:28:00|4231.96|4231.56|4231.71|4231.31|4231.96|4231.56|4231.71|4231.31|204
1623180490000|2021-06-08 19:28:10|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|85
1623180500000|2021-06-08 19:28:20|||||||||24
1623180510000|2021-06-08 19:28:30|4231.58|4231.18|4231.71|4231.31|4231.71|4231.31|4231.46|4231.06|313
1623180520000|2021-06-08 19:28:40|4231.96|4231.56|4232.21|4231.81|4232.21|4231.81|4231.96|4231.56|516
1623180530000|2021-06-08 19:28:50|4232.08|4231.68|4231.96|4231.56|4232.21|4231.81|4231.96|4231.56|362
1623180540000|2021-06-08 19:29:00|4231.71|4231.31|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|123
1623180550000|2021-06-08 19:29:10|4231.71|4231.31|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|230
1623180560000|2021-06-08 19:29:20|||||||||27
1623180570000|2021-06-08 19:29:30|4231.71|4231.31|4231.71|4231.31|4231.83|4231.43|4231.71|4231.31|211
1623180580000|2021-06-08 19:29:40|4231.83|4231.43|4231.71|4231.31|4231.96|4231.56|4231.71|4231.31|391
1623180590000|2021-06-08 19:29:50|4231.46|4231.06|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|183
1623180600000|2021-06-08 19:30:00|4230.96|4230.56|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|328
1623180610000|2021-06-08 19:30:10|4231.46|4231.06|4231.71|4231.31|4231.71|4231.31|4231.46|4231.06|252
1623180620000|2021-06-08 19:30:20|4231.83|4231.43|4231.96|4231.56|4231.96|4231.56|4231.71|4231.31|180
1623180630000|2021-06-08 19:30:30|4231.71|4231.31|4231.71|4231.31|4231.96|4231.56|4231.71|4231.31|443
1623180640000|2021-06-08 19:30:40|4231.83|4231.43|4231.46|4231.06|4231.96|4231.56|4231.46|4231.06|244
1623180650000|2021-06-08 19:30:50|4230.96|4230.56|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|430
1623180660000|2021-06-08 19:31:00|4230.83|4230.43|4231.21|4230.81|4231.21|4230.81|4230.71|4230.31|383
1623180670000|2021-06-08 19:31:10|4231.08|4230.68|4230.96|4230.56|4231.08|4230.68|4230.71|4230.31|105
1623180680000|2021-06-08 19:31:20|4231.08|4230.68|4231.46|4231.06|4231.46|4231.06|4231.08|4230.68|271
1623180690000|2021-06-08 19:31:30|4231.71|4231.31|4231.96|4231.56|4231.96|4231.56|4231.71|4231.31|421
1623180700000|2021-06-08 19:31:40|4231.71|4231.31|4231.71|4231.31|4231.71|4231.31|4231.71|4231.31|97
1623180710000|2021-06-08 19:31:50|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|153
1623180720000|2021-06-08 19:32:00|4231.21|4230.81|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|259
1623180730000|2021-06-08 19:32:10|4231.58|4231.18|4231.96|4231.56|4231.96|4231.56|4231.58|4231.18|260
1623180740000|2021-06-08 19:32:20|4232.21|4231.81|4232.21|4231.81|4232.21|4231.81|4232.21|4231.81|408
1623180750000|2021-06-08 19:32:30|4232.33|4231.93|4232.21|4231.81|4232.33|4231.93|4232.21|4231.81|147
1623180760000|2021-06-08 19:32:40|4231.96|4231.56|4232.21|4231.81|4232.21|4231.81|4231.96|4231.56|621
1623180770000|2021-06-08 19:32:50|||||||||126
1623180780000|2021-06-08 19:33:00|4231.96|4231.56|4231.71|4231.31|4231.96|4231.56|4231.71|4231.31|438
1623180790000|2021-06-08 19:33:10|4231.46|4231.06|4231.71|4231.31|4231.71|4231.31|4231.46|4231.06|222
1623180800000|2021-06-08 19:33:20|||||||||266
1623180810000|2021-06-08 19:33:30|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|1188
1623180820000|2021-06-08 19:33:40|4231.33|4230.93|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|252
1623180830000|2021-06-08 19:33:50|4231.58|4231.18|4231.71|4231.31|4231.96|4231.56|4231.58|4231.18|151
1623180840000|2021-06-08 19:34:00|4231.46|4231.06|4231.21|4230.81|4231.71|4231.31|4231.21|4230.81|351
1623180850000|2021-06-08 19:34:10|4231.33|4230.93|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|120
1623180860000|2021-06-08 19:34:20|||||||||37
1623180870000|2021-06-08 19:34:30|||||||||632
1623180880000|2021-06-08 19:34:40|4231.33|4230.93|4230.96|4230.56|4231.33|4230.93|4230.71|4230.31|1377
1623180890000|2021-06-08 19:34:50|4230.83|4230.43|4230.71|4230.31|4230.83|4230.43|4230.71|4230.31|242
1623180900000|2021-06-08 19:35:00|4230.96|4230.56|4230.46|4230.06|4230.96|4230.56|4230.46|4230.06|544
1623180910000|2021-06-08 19:35:10|4230.58|4230.18|4230.96|4230.56|4230.96|4230.56|4230.58|4230.18|213
1623180920000|2021-06-08 19:35:20|4230.71|4230.31|4230.46|4230.06|4230.96|4230.56|4230.46|4230.06|520
1623180930000|2021-06-08 19:35:30|4230.21|4229.81|4230.21|4229.81|4230.46|4230.06|4230.21|4229.81|571
1623180940000|2021-06-08 19:35:40|4230.46|4230.06|4230.21|4229.81|4230.46|4230.06|4230.21|4229.81|800
1623180950000|2021-06-08 19:35:50|4230.33|4229.93|4230.21|4229.81|4230.46|4230.06|4230.21|4229.81|220
1623180960000|2021-06-08 19:36:00|4230.46|4230.06|4231.21|4230.81|4231.21|4230.81|4230.46|4230.06|413
1623180970000|2021-06-08 19:36:10|4231.46|4231.06|4231.71|4231.31|4231.96|4231.56|4231.46|4231.06|438
1623180980000|2021-06-08 19:36:20|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|368
1623180990000|2021-06-08 19:36:30|4231.08|4230.68|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|354
1623181000000|2021-06-08 19:36:40|4230.96|4230.56|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|187
1623181010000|2021-06-08 19:36:50|4231.08|4230.68|4231.46|4231.06|4231.46|4231.06|4231.08|4230.68|166
1623181020000|2021-06-08 19:37:00|4231.71|4231.31|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|246
1623181030000|2021-06-08 19:37:10|4231.71|4231.31|4230.96|4230.56|4231.71|4231.31|4230.96|4230.56|427
1623181040000|2021-06-08 19:37:20|4231.08|4230.68|4231.21|4230.81|4231.46|4231.06|4231.08|4230.68|201
1623181050000|2021-06-08 19:37:30|4231.08|4230.68|4231.46|4231.06|4231.46|4231.06|4230.96|4230.56|138
1623181060000|2021-06-08 19:37:40|4231.71|4231.31|4231.71|4231.31|4231.71|4231.31|4231.46|4231.06|269
1623181070000|2021-06-08 19:37:50|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4231.21|4230.81|247
1623181080000|2021-06-08 19:38:00|4231.71|4231.31|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|137
1623181090000|2021-06-08 19:38:10|4231.58|4231.18|4231.46|4231.06|4231.71|4231.31|4231.46|4231.06|186
1623181100000|2021-06-08 19:38:20|4231.58|4231.18|4231.46|4231.06|4231.58|4231.18|4231.21|4230.81|160
1623181110000|2021-06-08 19:38:30|4231.21|4230.81|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|192
1623181120000|2021-06-08 19:38:40|4231.21|4230.81|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|111
1623181130000|2021-06-08 19:38:50|4230.96|4230.56|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|417
1623181140000|2021-06-08 19:39:00|||||||||190
1623181150000|2021-06-08 19:39:10|4231.08|4230.68|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|119
1623181160000|2021-06-08 19:39:20|4231.08|4230.68|4230.96|4230.56|4231.08|4230.68|4230.96|4230.56|234
1623181170000|2021-06-08 19:39:30|4230.83|4230.43|4230.96|4230.56|4230.96|4230.56|4230.71|4230.31|280
1623181180000|2021-06-08 19:39:40|4230.71|4230.31|4230.71|4230.31|4230.96|4230.56|4230.71|4230.31|263
1623181190000|2021-06-08 19:39:50|4230.96|4230.56|4230.46|4230.06|4230.96|4230.56|4230.46|4230.06|658
1623181200000|2021-06-08 19:40:00|4230.58|4230.18|4230.21|4229.81|4230.58|4230.18|4230.21|4229.81|763
1623181210000|2021-06-08 19:40:10|4230.46|4230.06|4229.71|4229.31|4230.46|4230.06|4229.71|4229.31|444
1623181220000|2021-06-08 19:40:20|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|292
1623181230000|2021-06-08 19:40:30|4229.83|4229.43|4230.21|4229.81|4230.46|4230.06|4229.83|4229.43|630
1623181240000|2021-06-08 19:40:40|4230.46|4230.06|4230.21|4229.81|4230.46|4230.06|4229.71|4229.31|412
1623181250000|2021-06-08 19:40:50|4230.46|4230.06|4229.96|4229.56|4230.46|4230.06|4229.96|4229.56|205
1623181260000|2021-06-08 19:41:00|4230.08|4229.68|4229.71|4229.31|4230.21|4229.81|4229.71|4229.31|679
1623181270000|2021-06-08 19:41:10|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|260
1623181280000|2021-06-08 19:41:20|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.46|4229.06|414
1623181290000|2021-06-08 19:41:30|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|403
1623181300000|2021-06-08 19:41:40|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|535
1623181310000|2021-06-08 19:41:50|4229.58|4229.18|4229.71|4229.31|4229.96|4229.56|4229.58|4229.18|414
1623181320000|2021-06-08 19:42:00|4229.46|4229.06|4229.46|4229.06|4229.96|4229.56|4229.46|4229.06|546
1623181330000|2021-06-08 19:42:10|4229.71|4229.31|4229.96|4229.56|4229.96|4229.56|4229.71|4229.31|656
1623181340000|2021-06-08 19:42:20|4229.71|4229.31|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|454
1623181350000|2021-06-08 19:42:30|4229.58|4229.18|4229.46|4229.06|4229.71|4229.31|4229.46|4229.06|425
1623181360000|2021-06-08 19:42:40|4229.33|4228.93|4229.21|4228.81|4229.46|4229.06|4229.21|4228.81|574
1623181370000|2021-06-08 19:42:50|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|690
1623181380000|2021-06-08 19:43:00|4229.96|4229.56|4229.96|4229.56|4230.08|4229.68|4229.96|4229.56|597
1623181390000|2021-06-08 19:43:10|4230.21|4229.81|4230.21|4229.81|4230.21|4229.81|4229.96|4229.56|396
1623181400000|2021-06-08 19:43:20|4230.33|4229.93|4230.46|4230.06|4230.46|4230.06|4230.21|4229.81|167
1623181410000|2021-06-08 19:43:30|4230.71|4230.31|4230.96|4230.56|4231.21|4230.81|4230.71|4230.31|556
1623181420000|2021-06-08 19:43:40|4231.21|4230.81|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|562
1623181430000|2021-06-08 19:43:50|4230.83|4230.43|4230.71|4230.31|4230.96|4230.56|4230.71|4230.31|208
1623181440000|2021-06-08 19:44:00|4230.58|4230.18|4230.71|4230.31|4230.83|4230.43|4230.46|4230.06|394
1623181450000|2021-06-08 19:44:10|||||||||58
1623181460000|2021-06-08 19:44:20|4230.83|4230.43|4230.71|4230.31|4230.96|4230.56|4230.71|4230.31|289
1623181470000|2021-06-08 19:44:30|4230.83|4230.43|4230.71|4230.31|4230.96|4230.56|4230.71|4230.31|425
1623181480000|2021-06-08 19:44:40|4230.46|4230.06|4230.46|4230.06|4230.58|4230.18|4230.46|4230.06|186
1623181490000|2021-06-08 19:44:50|4230.21|4229.81|4230.21|4229.81|4230.21|4229.81|4230.21|4229.81|219
1623181500000|2021-06-08 19:45:00|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|431
1623181510000|2021-06-08 19:45:10|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|295
1623181520000|2021-06-08 19:45:20|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|322
1623181530000|2021-06-08 19:45:30|4229.58|4229.18|4229.96|4229.56|4229.96|4229.56|4229.46|4229.06|188
1623181540000|2021-06-08 19:45:40|4229.71|4229.31|4230.21|4229.81|4230.21|4229.81|4229.71|4229.31|322
1623181550000|2021-06-08 19:45:50|4229.96|4229.56|4229.96|4229.56|4229.96|4229.56|4229.96|4229.56|267
1623181560000|2021-06-08 19:46:00|4229.71|4229.31|4229.71|4229.31|4229.71|4229.31|4229.71|4229.31|155
1623181570000|2021-06-08 19:46:10|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4229.46|4229.06|223
1623181580000|2021-06-08 19:46:20|4229.83|4229.43|4229.96|4229.56|4229.96|4229.56|4229.71|4229.31|349
1623181590000|2021-06-08 19:46:30|4229.83|4229.43|4229.71|4229.31|4229.83|4229.43|4229.71|4229.31|122
1623181600000|2021-06-08 19:46:40|4229.83|4229.43|4229.71|4229.31|4229.83|4229.43|4229.71|4229.31|286
1623181610000|2021-06-08 19:46:50|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|698
1623181620000|2021-06-08 19:47:00|4229.21|4228.81|4229.21|4228.81|4229.46|4229.06|4229.21|4228.81|528
1623181630000|2021-06-08 19:47:10|4229.33|4228.93|4229.21|4228.81|4229.33|4228.93|4229.21|4228.81|144
1623181640000|2021-06-08 19:47:20|4228.96|4228.56|4228.96|4228.56|4228.96|4228.56|4228.96|4228.56|428
1623181650000|2021-06-08 19:47:30|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|301
1623181660000|2021-06-08 19:47:40|4229.71|4229.31|4230.21|4229.81|4230.21|4229.81|4229.71|4229.31|578
1623181670000|2021-06-08 19:47:50|4230.08|4229.68|4229.71|4229.31|4230.08|4229.68|4229.71|4229.31|191
1623181680000|2021-06-08 19:48:00|||||||||359
1623181690000|2021-06-08 19:48:10|4229.46|4229.06|4229.21|4228.81|4229.46|4229.06|4228.96|4228.56|546
1623181700000|2021-06-08 19:48:20|4229.33|4228.93|4229.46|4229.06|4229.46|4229.06|4229.33|4228.93|469
1623181710000|2021-06-08 19:48:30|4229.58|4229.18|4229.71|4229.31|4229.71|4229.31|4229.21|4228.81|477
1623181720000|2021-06-08 19:48:40|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|4229.46|4229.06|113
1623181730000|2021-06-08 19:48:50|4229.33|4228.93|4229.21|4228.81|4229.33|4228.93|4229.21|4228.81|168
1623181740000|2021-06-08 19:49:00|||||||||216
1623181750000|2021-06-08 19:49:10|4228.96|4228.56|4228.71|4228.31|4228.96|4228.56|4228.71|4228.31|848
1623181760000|2021-06-08 19:49:20|4228.58|4228.18|4228.71|4228.31|4228.71|4228.31|4228.46|4228.06|421
1623181770000|2021-06-08 19:49:30|4228.96|4228.56|4228.71|4228.31|4228.96|4228.56|4228.71|4228.31|387
1623181780000|2021-06-08 19:49:40|4228.83|4228.43|4228.96|4228.56|4228.96|4228.56|4228.71|4228.31|263
1623181790000|2021-06-08 19:49:50|4228.83|4228.43|4228.96|4228.56|4228.96|4228.56|4228.71|4228.31|417
1623181800000|2021-06-08 19:50:00|4230.21|4229.81|4230.71|4230.31|4231.71|4231.31|4230.21|4229.81|3923
1623181810000|2021-06-08 19:50:10|4230.96|4230.56|4231.46|4231.06|4231.96|4231.56|4230.71|4230.31|1615
1623181820000|2021-06-08 19:50:20|4231.71|4231.31|4230.71|4230.31|4231.71|4231.31|4230.71|4230.31|902
1623181830000|2021-06-08 19:50:30|4230.96|4230.56|4230.71|4230.31|4231.21|4230.81|4230.71|4230.31|391
1623181840000|2021-06-08 19:50:40|4230.46|4230.06|4230.08|4229.68|4230.71|4230.31|4230.08|4229.68|536
1623181850000|2021-06-08 19:50:50|4229.96|4229.56|4229.71|4229.31|4230.21|4229.81|4229.71|4229.31|644
1623181860000|2021-06-08 19:51:00|4229.46|4229.06|4229.96|4229.56|4229.96|4229.56|4229.46|4229.06|733
1623181870000|2021-06-08 19:51:10|4230.21|4229.81|4230.21|4229.81|4230.46|4230.06|4229.96|4229.56|344
1623181880000|2021-06-08 19:51:20|4230.46|4230.06|4230.46|4230.06|4230.58|4230.18|4229.96|4229.56|850
1623181890000|2021-06-08 19:51:30|4230.58|4230.18|4230.46|4230.06|4230.71|4230.31|4230.46|4230.06|460
1623181900000|2021-06-08 19:51:40|4230.21|4229.81|4230.21|4229.81|4230.46|4230.06|4230.21|4229.81|335
1623181910000|2021-06-08 19:51:50|4229.96|4229.56|4229.96|4229.56|4230.21|4229.81|4229.96|4229.56|334
1623181920000|2021-06-08 19:52:00|4229.71|4229.31|4229.71|4229.31|4230.21|4229.81|4229.46|4229.06|982
1623181930000|2021-06-08 19:52:10|4229.58|4229.18|4229.46|4229.06|4229.58|4229.18|4229.21|4228.81|505
1623181940000|2021-06-08 19:52:20|4229.21|4228.81|4229.21|4228.81|4229.46|4229.06|4229.21|4228.81|251
1623181950000|2021-06-08 19:52:30|4229.46|4229.06|4229.21|4228.81|4229.58|4229.18|4229.21|4228.81|594
1623181960000|2021-06-08 19:52:40|4228.96|4228.56|4229.21|4228.81|4229.21|4228.81|4228.96|4228.56|410
1623181970000|2021-06-08 19:52:50|4228.96|4228.56|4229.58|4229.18|4229.58|4229.18|4228.96|4228.56|464
1623181980000|2021-06-08 19:53:00|4229.46|4229.06|4228.96|4228.56|4229.46|4229.06|4228.96|4228.56|600
1623181990000|2021-06-08 19:53:10|4229.21|4228.81|4229.96|4229.56|4229.96|4229.56|4229.21|4228.81|517
1623182000000|2021-06-08 19:53:20|4229.83|4229.43|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|147
1623182010000|2021-06-08 19:53:30|4229.96|4229.56|4229.96|4229.56|4229.96|4229.56|4229.96|4229.56|335
1623182020000|2021-06-08 19:53:40|4229.71|4229.31|4230.71|4230.31|4230.71|4230.31|4229.71|4229.31|840
1623182030000|2021-06-08 19:53:50|4230.46|4230.06|4230.71|4230.31|4230.96|4230.56|4230.46|4230.06|685
1623182040000|2021-06-08 19:54:00|4230.96|4230.56|4230.96|4230.56|4231.46|4231.06|4230.71|4230.31|1986
1623182050000|2021-06-08 19:54:10|4231.21|4230.81|4230.71|4230.31|4231.21|4230.81|4230.71|4230.31|301
1623182060000|2021-06-08 19:54:20|4230.96|4230.56|4230.71|4230.31|4230.96|4230.56|4230.46|4230.06|384
1623182070000|2021-06-08 19:54:30|4230.96|4230.56|4230.96|4230.56|4231.21|4230.81|4230.96|4230.56|324
1623182080000|2021-06-08 19:54:40|4231.21|4230.81|4231.21|4230.81|4231.21|4230.81|4230.96|4230.56|432
1623182090000|2021-06-08 19:54:50|4230.46|4230.06|4230.08|4229.68|4230.46|4230.06|4229.71|4229.31|1308
1623182100000|2021-06-08 19:55:00|4230.21|4229.81|4230.21|4229.81|4230.46|4230.06|4229.71|4229.31|1160
1623182110000|2021-06-08 19:55:10|4229.96|4229.56|4229.71|4229.31|4229.96|4229.56|4229.71|4229.31|544
1623182120000|2021-06-08 19:55:20|4229.46|4229.06|4229.71|4229.31|4229.71|4229.31|4228.96|4228.56|1206
1623182130000|2021-06-08 19:55:30|4229.46|4229.06|4228.96|4228.56|4229.46|4229.06|4228.96|4228.56|497
1623182140000|2021-06-08 19:55:40|4228.83|4228.43|4228.71|4228.31|4229.21|4228.81|4228.71|4228.31|1031
1623182150000|2021-06-08 19:55:50|4228.96|4228.56|4228.71|4228.31|4228.96|4228.56|4228.71|4228.31|426
1623182160000|2021-06-08 19:56:00|4228.46|4228.06|4228.46|4228.06|4228.71|4228.31|4228.21|4227.81|952
1623182170000|2021-06-08 19:56:10|||||||||368
1623182180000|2021-06-08 19:56:20|4228.33|4227.93|4228.46|4228.06|4228.46|4228.06|4228.33|4227.93|300
1623182190000|2021-06-08 19:56:30|4228.21|4227.81|4228.46|4228.06|4228.46|4228.06|4228.21|4227.81|697
1623182200000|2021-06-08 19:56:40|4228.21|4227.81|4228.21|4227.81|4228.21|4227.81|4227.96|4227.56|572
1623182210000|2021-06-08 19:56:50|4227.96|4227.56|4228.21|4227.81|4228.21|4227.81|4227.96|4227.56|1008
1623182220000|2021-06-08 19:57:00|4228.46|4228.06|4227.96|4227.56|4228.46|4228.06|4227.96|4227.56|1043
1623182230000|2021-06-08 19:57:10|4228.08|4227.68|4227.96|4227.56|4228.21|4227.81|4227.96|4227.56|565
1623182240000|2021-06-08 19:57:20|4228.21|4227.81|4228.46|4228.06|4228.46|4228.06|4228.21|4227.81|487
1623182250000|2021-06-08 19:57:30|4228.71|4228.31|4228.46|4228.06|4228.71|4228.31|4228.46|4228.06|485
1623182260000|2021-06-08 19:57:40|4228.21|4227.81|4228.71|4228.31|4228.71|4228.31|4228.21|4227.81|979
1623182270000|2021-06-08 19:57:50|4228.96|4228.56|4228.96|4228.56|4228.96|4228.56|4228.71|4228.31|670
1623182280000|2021-06-08 19:58:00|4228.71|4228.31|4228.71|4228.31|4228.96|4228.56|4228.46|4228.06|784
1623182290000|2021-06-08 19:58:10|4228.46|4228.06|4228.96|4228.56|4228.96|4228.56|4228.46|4228.06|771
1623182300000|2021-06-08 19:58:20|4229.21|4228.81|4228.71|4228.31|4229.33|4228.93|4228.71|4228.31|956
1623182310000|2021-06-08 19:58:30|4228.46|4228.06|4228.71|4228.31|4228.71|4228.31|4228.46|4228.06|516
1623182320000|2021-06-08 19:58:40|4228.46|4228.06|4228.46|4228.06|4228.71|4228.31|4228.46|4228.06|396
1623182330000|2021-06-08 19:58:50|4228.71|4228.31|4228.46|4228.06|4228.96|4228.56|4228.46|4228.06|1309
1623182340000|2021-06-08 19:59:00|4228.71|4228.31|4228.71|4228.31|4229.08|4228.68|4228.46|4228.06|2098
1623182350000|2021-06-08 19:59:10|4228.46|4228.06|4228.21|4227.81|4228.71|4228.31|4228.21|4227.81|1027
1623182360000|2021-06-08 19:59:20|4228.46|4228.06|4228.46|4228.06|4228.46|4228.06|4228.21|4227.81|1774
1623182370000|2021-06-08 19:59:30|4228.21|4227.81|4228.21|4227.81|4228.46|4228.06|4227.96|4227.56|2233
1623182380000|2021-06-08 19:59:40|4227.96|4227.56|4227.46|4227.06|4227.96|4227.56|4227.21|4226.81|3923
1623182390000|2021-06-08 19:59:50|4227.71|4227.31|4226.96|4226.56|4228.46|4228.06|4226.96|4226.56|19065
1623182400000|2021-06-08 20:00:00|4226.79|4226.39|4227.39|4226.79|4227.64|4227.04|4226.79|4226.29|7118
1623182410000|2021-06-08 20:00:10|4227.14|4226.54|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|1880
1623182420000|2021-06-08 20:00:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|668
1623182430000|2021-06-08 20:00:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|543
1623182440000|2021-06-08 20:00:40|4227.64|4227.04|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|507
1623182450000|2021-06-08 20:00:50|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|418
1623182460000|2021-06-08 20:01:00|||||||||179
1623182470000|2021-06-08 20:01:10|4227.14|4226.54|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|615
1623182480000|2021-06-08 20:01:20|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|498
1623182490000|2021-06-08 20:01:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|841
1623182500000|2021-06-08 20:01:40|||||||||158
1623182510000|2021-06-08 20:01:50|||||||||198
1623182520000|2021-06-08 20:02:00|||||||||138
1623182530000|2021-06-08 20:02:10|||||||||108
1623182540000|2021-06-08 20:02:20|||||||||60
1623182550000|2021-06-08 20:02:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|349
1623182560000|2021-06-08 20:02:40|||||||||152
1623182570000|2021-06-08 20:02:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|391
1623182580000|2021-06-08 20:03:00|4226.89|4226.29|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|473
1623182590000|2021-06-08 20:03:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|158
1623182600000|2021-06-08 20:03:20|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|129
1623182610000|2021-06-08 20:03:30|||||||||253
1623182620000|2021-06-08 20:03:40|||||||||111
1623182630000|2021-06-08 20:03:50|||||||||363
1623182640000|2021-06-08 20:04:00|||||||||852
1623182650000|2021-06-08 20:04:10|||||||||83
1623182660000|2021-06-08 20:04:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|405
1623182670000|2021-06-08 20:04:30|||||||||61
1623182680000|2021-06-08 20:04:40|||||||||39
1623182690000|2021-06-08 20:04:50|||||||||51
1623182700000|2021-06-08 20:05:00|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|600
1623182710000|2021-06-08 20:05:10|4227.39|4226.79|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|131
1623182720000|2021-06-08 20:05:20|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|136
1623182730000|2021-06-08 20:05:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|131
1623182740000|2021-06-08 20:05:40|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|215
1623182750000|2021-06-08 20:05:50|||||||||988
1623182760000|2021-06-08 20:06:00|||||||||30
1623182770000|2021-06-08 20:06:10|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|554
1623182780000|2021-06-08 20:06:20|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|290
1623182790000|2021-06-08 20:06:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|465
1623182800000|2021-06-08 20:06:40|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|156
1623182810000|2021-06-08 20:06:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|122
1623182820000|2021-06-08 20:07:00|||||||||18
1623182830000|2021-06-08 20:07:10|||||||||38
1623182840000|2021-06-08 20:07:20|||||||||178
1623182850000|2021-06-08 20:07:30|||||||||76
1623182860000|2021-06-08 20:07:40|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|54
1623182870000|2021-06-08 20:07:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|242
1623182880000|2021-06-08 20:08:00|||||||||76
1623182890000|2021-06-08 20:08:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|215
1623182900000|2021-06-08 20:08:20|||||||||45
1623182910000|2021-06-08 20:08:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|252
1623182920000|2021-06-08 20:08:40|||||||||22
1623182930000|2021-06-08 20:08:50|||||||||32
1623182940000|2021-06-08 20:09:00|||||||||37
1623182950000|2021-06-08 20:09:10|||||||||159
1623182960000|2021-06-08 20:09:20|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|204
1623182970000|2021-06-08 20:09:30|||||||||87
1623182980000|2021-06-08 20:09:40|||||||||35
1623182990000|2021-06-08 20:09:50|||||||||32
1623183000000|2021-06-08 20:10:00|||||||||223
1623183010000|2021-06-08 20:10:10|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|147
1623183020000|2021-06-08 20:10:20|||||||||50
1623183030000|2021-06-08 20:10:30|||||||||19
1623183040000|2021-06-08 20:10:40|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|222
1623183050000|2021-06-08 20:10:50|||||||||40
1623183060000|2021-06-08 20:11:00|||||||||1427
1623183070000|2021-06-08 20:11:10|||||||||238
1623183080000|2021-06-08 20:11:20|||||||||282
1623183090000|2021-06-08 20:11:30|||||||||129
1623183100000|2021-06-08 20:11:40|||||||||38
1623183110000|2021-06-08 20:11:50|||||||||70
1623183120000|2021-06-08 20:12:00|||||||||2
1623183130000|2021-06-08 20:12:10|||||||||84
1623183140000|2021-06-08 20:12:20|||||||||66
1623183150000|2021-06-08 20:12:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|332
1623183160000|2021-06-08 20:12:40|||||||||28
1623183170000|2021-06-08 20:12:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|224
1623183180000|2021-06-08 20:13:00|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.39|4226.79|703
1623183190000|2021-06-08 20:13:10|||||||||168
1623183200000|2021-06-08 20:13:20|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|542
1623183210000|2021-06-08 20:13:30|||||||||109
1623183220000|2021-06-08 20:13:40|||||||||44
1623183230000|2021-06-08 20:13:50|||||||||42
1623183240000|2021-06-08 20:14:00|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|221
1623183250000|2021-06-08 20:14:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|336
1623183260000|2021-06-08 20:14:20|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|179
1623183270000|2021-06-08 20:14:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|123
1623183280000|2021-06-08 20:14:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|160
1623183290000|2021-06-08 20:14:50|4227.39|4226.79|4227.98|4226.48|4227.98|4226.91|4227.01|4226.41|556
1623183300000|2021-06-08 20:15:00|4227.94|4226.44|4227.98|4226.48|4228.02|4226.52|4227.91|4226.41|14
1623183310000|2021-06-08 20:15:10|4227.76|4226.26|4227.76|4226.26|4227.76|4226.26|4227.76|4226.26|0
1623183330000|2021-06-08 20:15:30|4227.8|4226.3|4227.83|4226.33|4227.83|4226.33|4227.8|4226.3|0
1623183350000|2021-06-08 20:15:50|4227.8|4226.3|4227.8|4226.3|4227.8|4226.3|4227.76|4226.26|0
1623183370000|2021-06-08 20:16:10|4227.83|4226.33|4227.83|4226.33|4227.83|4226.33|4227.83|4226.33|0
1623183380000|2021-06-08 20:16:20|4227.87|4226.37|4227.8|4226.3|4227.87|4226.37|4227.8|4226.3|0
1623183390000|2021-06-08 20:16:30|4227.76|4226.26|4227.83|4226.33|4227.83|4226.33|4227.76|4226.26|0
1623183440000|2021-06-08 20:17:20|4227.8|4226.3|4227.8|4226.3|4227.83|4226.33|4227.8|4226.3|0
1623183450000|2021-06-08 20:17:30|4227.83|4226.33|4227.83|4226.33|4227.83|4226.33|4227.8|4226.3|0
1623183500000|2021-06-08 20:18:20|4227.87|4226.37|4228.09|4226.59|4228.09|4226.59|4227.87|4226.37|0
1623183520000|2021-06-08 20:18:40|4228.13|4226.63|4228.3|4226.8|4228.3|4226.8|4228.13|4226.63|0
1623183530000|2021-06-08 20:18:50|4228.23|4226.73|4228.26|4226.76|4228.26|4226.76|4228.23|4226.73|0
1623183540000|2021-06-08 20:19:00|4228.3|4226.8|4228.26|4226.76|4228.3|4226.8|4228.26|4226.76|0
1623183560000|2021-06-08 20:19:20|4228.34|4226.84|4228.3|4226.8|4228.34|4226.84|4228.3|4226.8|0
1623183580000|2021-06-08 20:19:40|4228.45|4226.95|4228.45|4226.95|4228.45|4226.95|4228.45|4226.95|0
1623183590000|2021-06-08 20:19:50|4228.26|4226.76|4228.26|4226.76|4228.3|4226.8|4228.26|4226.76|0
1623183620000|2021-06-08 20:20:20|4228.3|4226.8|4228.45|4226.95|4228.45|4226.95|4228.3|4226.8|0
1623183630000|2021-06-08 20:20:30|4228.26|4226.76|4228.26|4226.76|4228.3|4226.8|4228.26|4226.76|0
1623183640000|2021-06-08 20:20:40|4228.3|4226.8|4228.3|4226.8|4228.3|4226.8|4228.26|4226.76|0
1623183650000|2021-06-08 20:20:50|4228.26|4226.76|4228.26|4226.76|4228.26|4226.76|4228.26|4226.76|0
1623183680000|2021-06-08 20:21:20|4228.3|4226.8|4228.26|4226.76|4228.3|4226.8|4228.26|4226.76|0
1623183700000|2021-06-08 20:21:40|4228.3|4226.8|4228.3|4226.8|4228.3|4226.8|4228.26|4226.76|0
1623183750000|2021-06-08 20:22:30|4228.34|4226.84|4228.34|4226.84|4228.34|4226.84|4228.3|4226.8|0
1623183790000|2021-06-08 20:23:10|4228.3|4226.8|4228.26|4226.76|4228.3|4226.8|4228.26|4226.76|0
1623183820000|2021-06-08 20:23:40|4228.23|4226.73|4228.26|4226.76|4228.26|4226.76|4228.23|4226.73|0
1623183830000|2021-06-08 20:23:50|4228.23|4226.73|4228.23|4226.73|4228.23|4226.73|4228.23|4226.73|0
1623183840000|2021-06-08 20:24:00|4228.26|4226.76|4228.3|4226.8|4228.3|4226.8|4228.26|4226.76|0
1623183880000|2021-06-08 20:24:40|4228.34|4226.84|4228.34|4226.84|4228.34|4226.84|4228.34|4226.84|0
1623183890000|2021-06-08 20:24:50|4228.45|4226.95|4228.59|4227.09|4228.59|4227.09|4228.41|4226.91|0
1623183900000|2021-06-08 20:25:00|4228.56|4227.06|4228.56|4227.06|4228.56|4227.06|4228.56|4227.06|0
1623183910000|2021-06-08 20:25:10|4228.52|4227.02|4228.52|4227.02|4228.52|4227.02|4228.52|4227.02|0
1623183920000|2021-06-08 20:25:20|4228.41|4226.91|4228.41|4226.91|4228.41|4226.91|4228.37|4226.87|0
1623183930000|2021-06-08 20:25:30|4228.45|4226.95|4228.41|4226.91|4228.45|4226.95|4228.41|4226.91|0
1623183990000|2021-06-08 20:26:30|4228.34|4226.84|4228.3|4226.8|4228.37|4226.87|4228.3|4226.8|0
1623184000000|2021-06-08 20:26:40|4228.37|4226.87|4228.37|4226.87|4228.37|4226.87|4228.37|4226.87|0
1623184010000|2021-06-08 20:26:50|4228.34|4226.84|4228.34|4226.84|4228.37|4226.87|4228.3|4226.8|0
1623184020000|2021-06-08 20:27:00|4228.37|4226.87|4228.34|4226.84|4228.37|4226.87|4228.34|4226.84|0
1623184030000|2021-06-08 20:27:10|4228.3|4226.8|4228.26|4226.76|4228.34|4226.84|4228.26|4226.76|0
1623184040000|2021-06-08 20:27:20|4228.23|4226.73|4228.16|4226.66|4228.26|4226.76|4228.16|4226.66|0
1623184050000|2021-06-08 20:27:30|4228.3|4226.8|4228.34|4226.84|4228.34|4226.84|4228.3|4226.8|0
1623184080000|2021-06-08 20:28:00|4228.3|4226.8|4228.3|4226.8|4228.3|4226.8|4228.3|4226.8|0
1623184140000|2021-06-08 20:29:00|4228.37|4226.87|4228.34|4226.84|4228.37|4226.87|4228.34|4226.84|0
1623184170000|2021-06-08 20:29:30|4228.37|4226.87|4228.37|4226.87|4228.37|4226.87|4228.37|4226.87|0
1623184180000|2021-06-08 20:29:40|4228.45|4226.95|4228.45|4226.95|4228.45|4226.95|4228.45|4226.95|0
1623184200000|2021-06-08 20:30:00|4227.76|4227.16|4227.01|4226.41|4227.76|4227.16|4227.01|4226.41|196
1623184210000|2021-06-08 20:30:10|4227.26|4226.66|4227.01|4226.41|4227.26|4226.66|4227.01|4226.41|60
1623184220000|2021-06-08 20:30:20|4226.76|4226.16|4227.01|4226.41|4227.01|4226.41|4226.76|4226.16|56
1623184230000|2021-06-08 20:30:30|4226.76|4226.16|4226.76|4226.16|4227.01|4226.41|4226.76|4226.16|34
1623184240000|2021-06-08 20:30:40|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4226.76|4226.16|42
1623184250000|2021-06-08 20:30:50|||||||||4
1623184260000|2021-06-08 20:31:00|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|52
1623184270000|2021-06-08 20:31:10|4227.01|4226.41|4226.76|4226.16|4227.01|4226.41|4226.76|4226.16|2
1623184280000|2021-06-08 20:31:20|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|36
1623184310000|2021-06-08 20:31:50|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|6
1623184320000|2021-06-08 20:32:00|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|1
1623184330000|2021-06-08 20:32:10|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|6
1623184340000|2021-06-08 20:32:20|||||||||4
1623184350000|2021-06-08 20:32:30|4227.01|4226.41|4227.26|4226.66|4227.26|4226.66|4226.76|4226.16|78
1623184360000|2021-06-08 20:32:40|4227.01|4226.41|4227.01|4226.41|4227.26|4226.66|4227.01|4226.41|9
1623184370000|2021-06-08 20:32:50|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|29
1623184380000|2021-06-08 20:33:00|4227.01|4226.41|4227.26|4226.66|4227.26|4226.66|4227.01|4226.41|80
1623184400000|2021-06-08 20:33:20|4227.01|4226.41|4227.26|4226.66|4227.26|4226.66|4227.01|4226.41|40
1623184430000|2021-06-08 20:33:50|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|41
1623184440000|2021-06-08 20:34:00|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|10
1623184450000|2021-06-08 20:34:10|||||||||10
1623184460000|2021-06-08 20:34:20|||||||||29
1623184470000|2021-06-08 20:34:30|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|4226.26|4225.66|185
1623184480000|2021-06-08 20:34:40|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|35
1623184490000|2021-06-08 20:34:50|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|33
1623184500000|2021-06-08 20:35:00|4226.76|4226.16|4226.51|4225.91|4226.76|4226.16|4226.51|4225.91|2
1623184510000|2021-06-08 20:35:10|||||||||2
1623184520000|2021-06-08 20:35:20|4226.76|4226.16|4226.51|4225.91|4226.76|4226.16|4226.51|4225.91|3
1623184550000|2021-06-08 20:35:50|||||||||1
1623184560000|2021-06-08 20:36:00|4226.76|4226.16|4226.76|4226.16|4227.01|4226.41|4226.76|4226.16|45
1623184570000|2021-06-08 20:36:10|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|38
1623184590000|2021-06-08 20:36:30|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|7
1623184600000|2021-06-08 20:36:40|||||||||1
1623184610000|2021-06-08 20:36:50|||||||||6
1623184620000|2021-06-08 20:37:00|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|1
1623184630000|2021-06-08 20:37:10|||||||||22
1623184660000|2021-06-08 20:37:40|4226.26|4225.66|4226.26|4225.66|4226.26|4225.66|4226.26|4225.66|16
1623184680000|2021-06-08 20:38:00|4226.51|4225.91|4226.26|4225.66|4226.51|4225.91|4226.26|4225.66|113
1623184690000|2021-06-08 20:38:10|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|44
1623184700000|2021-06-08 20:38:20|4226.26|4225.66|4226.51|4225.91|4226.51|4225.91|4226.26|4225.66|125
1623184710000|2021-06-08 20:38:30|||||||||37
1623184720000|2021-06-08 20:38:40|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|54
1623184730000|2021-06-08 20:38:50|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|4226.51|4225.91|10
1623184740000|2021-06-08 20:39:00|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|20
1623184750000|2021-06-08 20:39:10|||||||||7
1623184760000|2021-06-08 20:39:20|||||||||7
1623184790000|2021-06-08 20:39:50|4226.51|4225.91|4226.76|4226.16|4226.76|4226.16|4226.51|4225.91|75
1623184800000|2021-06-08 20:40:00|4226.51|4225.91|4226.51|4225.91|4226.76|4226.16|4226.51|4225.91|97
1623184810000|2021-06-08 20:40:10|4226.26|4225.66|4226.26|4225.66|4226.26|4225.66|4226.26|4225.66|76
1623184820000|2021-06-08 20:40:20|4226.51|4225.91|4226.26|4225.66|4226.51|4225.91|4226.01|4225.41|52
1623184830000|2021-06-08 20:40:30|4226.01|4225.41|4226.26|4225.66|4226.26|4225.66|4226.01|4225.41|4
1623184840000|2021-06-08 20:40:40|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|111
1623184850000|2021-06-08 20:40:50|||||||||29
1623184860000|2021-06-08 20:41:00|4225.76|4225.16|4226.01|4225.41|4226.01|4225.41|4225.76|4225.16|89
1623184870000|2021-06-08 20:41:10|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|1
1623184880000|2021-06-08 20:41:20|4226.01|4225.41|4225.76|4225.16|4226.01|4225.41|4225.76|4225.16|146
1623184890000|2021-06-08 20:41:30|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|2
1623184900000|2021-06-08 20:41:40|4225.76|4225.16|4225.51|4224.91|4225.76|4225.16|4225.51|4224.91|80
1623184910000|2021-06-08 20:41:50|4225.76|4225.16|4225.51|4224.91|4225.76|4225.16|4225.26|4224.66|94
1623184920000|2021-06-08 20:42:00|4225.26|4224.66|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|11
1623184930000|2021-06-08 20:42:10|4225.26|4224.66|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|131
1623184940000|2021-06-08 20:42:20|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|60
1623184950000|2021-06-08 20:42:30|4225.01|4224.41|4225.01|4224.41|4225.01|4224.41|4225.01|4224.41|0
1623184960000|2021-06-08 20:42:40|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|149
1623184970000|2021-06-08 20:42:50|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|5
1623184980000|2021-06-08 20:43:00|||||||||1
1623184990000|2021-06-08 20:43:10|4225.26|4224.66|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|14
1623185000000|2021-06-08 20:43:20|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|18
1623185010000|2021-06-08 20:43:30|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|1
1623185020000|2021-06-08 20:43:40|4225.26|4224.66|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|15
1623185040000|2021-06-08 20:44:00|4225.26|4224.66|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|5
1623185060000|2021-06-08 20:44:20|||||||||63
1623185080000|2021-06-08 20:44:40|||||||||29
1623185090000|2021-06-08 20:44:50|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|3
1623185100000|2021-06-08 20:45:00|4225.51|4224.91|4225.51|4224.91|4225.76|4225.16|4225.51|4224.91|51
1623185120000|2021-06-08 20:45:20|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|5
1623185130000|2021-06-08 20:45:30|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|4
1623185150000|2021-06-08 20:45:50|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|73
1623185170000|2021-06-08 20:46:10|4225.51|4224.91|4225.51|4224.91|4225.76|4225.16|4225.51|4224.91|128
1623185180000|2021-06-08 20:46:20|||||||||7
1623185190000|2021-06-08 20:46:30|||||||||3
1623185200000|2021-06-08 20:46:40|4225.76|4225.16|4225.51|4224.91|4225.76|4225.16|4225.51|4224.91|21
1623185210000|2021-06-08 20:46:50|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|1
1623185220000|2021-06-08 20:47:00|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|9
1623185230000|2021-06-08 20:47:10|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|3
1623185240000|2021-06-08 20:47:20|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|2
1623185250000|2021-06-08 20:47:30|||||||||13
1623185270000|2021-06-08 20:47:50|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|41
1623185280000|2021-06-08 20:48:00|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|1
1623185300000|2021-06-08 20:48:20|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|48
1623185310000|2021-06-08 20:48:30|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|14
1623185320000|2021-06-08 20:48:40|||||||||32
1623185330000|2021-06-08 20:48:50|||||||||4
1623185350000|2021-06-08 20:49:10|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|4225.76|4225.16|39
1623185360000|2021-06-08 20:49:20|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|62
1623185370000|2021-06-08 20:49:30|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|3
1623185390000|2021-06-08 20:49:50|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|59
1623185400000|2021-06-08 20:50:00|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|13
1623185410000|2021-06-08 20:50:10|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|18
1623185420000|2021-06-08 20:50:20|||||||||10
1623185430000|2021-06-08 20:50:30|||||||||5
1623185450000|2021-06-08 20:50:50|4225.01|4224.41|4225.01|4224.41|4225.01|4224.41|4225.01|4224.41|6
1623185460000|2021-06-08 20:51:00|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|17
1623185470000|2021-06-08 20:51:10|4225.26|4224.66|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|63
1623185500000|2021-06-08 20:51:40|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|9
1623185540000|2021-06-08 20:52:20|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|13
1623185560000|2021-06-08 20:52:40|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|78
1623185570000|2021-06-08 20:52:50|4225.01|4224.41|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|7
1623185580000|2021-06-08 20:53:00|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|26
1623185590000|2021-06-08 20:53:10|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|23
1623185600000|2021-06-08 20:53:20|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|4
1623185610000|2021-06-08 20:53:30|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|2
1623185620000|2021-06-08 20:53:40|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|57
1623185630000|2021-06-08 20:53:50|4225.26|4224.66|4225.01|4224.41|4225.26|4224.66|4225.01|4224.41|4
1623185640000|2021-06-08 20:54:00|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.01|4224.41|12
1623185650000|2021-06-08 20:54:10|4225.01|4224.41|4225.26|4224.66|4225.26|4224.66|4225.01|4224.41|2
1623185660000|2021-06-08 20:54:20|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|84
1623185670000|2021-06-08 20:54:30|4225.26|4224.66|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|13
1623185680000|2021-06-08 20:54:40|4225.26|4224.66|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|16
1623185690000|2021-06-08 20:54:50|4225.26|4224.66|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|22
1623185700000|2021-06-08 20:55:00|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|26
1623185710000|2021-06-08 20:55:10|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|14
1623185720000|2021-06-08 20:55:20|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.26|4224.66|34
1623185730000|2021-06-08 20:55:30|4225.51|4224.91|4225.51|4224.91|4225.51|4224.91|4225.26|4224.66|30
1623185740000|2021-06-08 20:55:40|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|4225.26|4224.66|46
1623185750000|2021-06-08 20:55:50|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|81
1623185760000|2021-06-08 20:56:00|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|14
1623185770000|2021-06-08 20:56:10|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|34
1623185780000|2021-06-08 20:56:20|4225.51|4224.91|4225.76|4225.16|4225.76|4225.16|4225.51|4224.91|9
1623185790000|2021-06-08 20:56:30|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|4226.01|4225.41|39
1623185810000|2021-06-08 20:56:50|4225.76|4225.16|4226.01|4225.41|4226.01|4225.41|4225.76|4225.16|8
1623185820000|2021-06-08 20:57:00|4225.76|4225.16|4225.76|4225.16|4226.01|4225.41|4225.76|4225.16|11
1623185830000|2021-06-08 20:57:10|4226.01|4225.41|4225.76|4225.16|4226.01|4225.41|4225.76|4225.16|16
1623185840000|2021-06-08 20:57:20|4226.01|4225.41|4226.26|4225.66|4226.26|4225.66|4226.01|4225.41|28
1623185850000|2021-06-08 20:57:30|4226.01|4225.41|4226.01|4225.41|4226.26|4225.66|4226.01|4225.41|25
1623185860000|2021-06-08 20:57:40|4226.26|4225.66|4226.01|4225.41|4226.26|4225.66|4226.01|4225.41|25
1623185870000|2021-06-08 20:57:50|4226.26|4225.66|4227.01|4226.41|4227.01|4226.41|4226.26|4225.66|273
1623185880000|2021-06-08 20:58:00|4226.76|4226.16|4226.76|4226.16|4227.01|4226.41|4226.76|4226.16|42
1623185890000|2021-06-08 20:58:10|||||||||14
1623185900000|2021-06-08 20:58:20|4227.01|4226.41|4226.76|4226.16|4227.01|4226.41|4226.76|4226.16|32
1623185910000|2021-06-08 20:58:30|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4226.76|4226.16|54
1623185920000|2021-06-08 20:58:40|4227.26|4226.66|4227.01|4226.41|4227.26|4226.66|4227.01|4226.41|5
1623185930000|2021-06-08 20:58:50|4227.26|4226.66|4227.01|4226.41|4227.26|4226.66|4227.01|4226.41|8
1623185940000|2021-06-08 20:59:00|||||||||153
1623185950000|2021-06-08 20:59:10|4226.76|4226.16|4227.01|4226.41|4227.01|4226.41|4226.76|4226.16|24
1623185960000|2021-06-08 20:59:20|4226.76|4226.16|4227.01|4226.41|4227.01|4226.41|4226.76|4226.16|12
1623185970000|2021-06-08 20:59:30|4226.76|4226.16|4227.01|4226.41|4227.01|4226.41|4226.76|4226.16|21
1623185980000|2021-06-08 20:59:40|4226.76|4226.16|4226.76|4226.16|4227.01|4226.41|4226.76|4226.16|54
1623185990000|2021-06-08 20:59:50|4227.01|4226.41|4227.12|4225.62|4227.12|4226.41|4226.76|4225.62|33
1623186000000|2021-06-08 21:00:00|4226.98|4225.48|4227.09|4225.59|4227.09|4225.59|4226.98|4225.48|4
1623186010000|2021-06-08 21:00:10|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|0
1623186030000|2021-06-08 21:00:30|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623186040000|2021-06-08 21:00:40|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|0
1623186050000|2021-06-08 21:00:50|4227.09|4225.59|4227.12|4225.62|4227.12|4225.62|4227.09|4225.59|0
1623186160000|2021-06-08 21:02:40|4227.2|4225.7|4227.2|4225.7|4227.2|4225.7|4227.2|4225.7|0
1623186250000|2021-06-08 21:04:10|4227.16|4225.66|4227.16|4225.66|4227.16|4225.66|4227.16|4225.66|0
1623186270000|2021-06-08 21:04:30|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|0
1623186300000|2021-06-08 21:05:00|4227.09|4225.59|4227.12|4225.62|4227.12|4225.62|4227.09|4225.59|0
1623186350000|2021-06-08 21:05:50|4227.09|4225.59|4227.09|4225.59|4227.09|4225.59|4227.09|4225.59|0
1623186510000|2021-06-08 21:08:30|4227.01|4225.51|4227.09|4225.59|4227.09|4225.59|4227.01|4225.51|0
1623186530000|2021-06-08 21:08:50|4227.01|4225.51|4227.16|4225.66|4227.16|4225.66|4227.01|4225.51|0
1623186540000|2021-06-08 21:09:00|4227.01|4225.51|4227.12|4225.62|4227.12|4225.62|4227.01|4225.51|0
1623186610000|2021-06-08 21:10:10|4227.09|4225.59|4227.09|4225.59|4227.09|4225.59|4227.09|4225.59|0
1623186660000|2021-06-08 21:11:00|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|0
1623186670000|2021-06-08 21:11:10|4227.09|4225.59|4227.09|4225.59|4227.09|4225.59|4227.09|4225.59|0
1623186680000|2021-06-08 21:11:20|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623186690000|2021-06-08 21:11:30|4226.94|4225.44|4226.94|4225.44|4226.94|4225.44|4226.94|4225.44|0
1623186980000|2021-06-08 21:16:20|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623186990000|2021-06-08 21:16:30|4226.98|4225.48|4226.98|4225.48|4226.98|4225.48|4226.98|4225.48|0
1623187250000|2021-06-08 21:20:50|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|0
1623187270000|2021-06-08 21:21:10|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623187440000|2021-06-08 21:24:00|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|0
1623187480000|2021-06-08 21:24:40|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623187490000|2021-06-08 21:24:50|4226.98|4225.48|4226.98|4225.48|4226.98|4225.48|4226.98|4225.48|0
1623187670000|2021-06-08 21:27:50|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623187750000|2021-06-08 21:29:10|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|0
1623187760000|2021-06-08 21:29:20|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623188050000|2021-06-08 21:34:10|4226.94|4225.44|4226.94|4225.44|4226.94|4225.44|4226.94|4225.44|0
1623188060000|2021-06-08 21:34:20|4226.98|4225.48|4227.05|4225.55|4227.05|4225.55|4226.98|4225.48|0
1623188080000|2021-06-08 21:34:40|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623188130000|2021-06-08 21:35:30|4226.9|4225.4|4227.01|4225.51|4227.01|4225.51|4226.9|4225.4|0
1623188140000|2021-06-08 21:35:40|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|0
1623188230000|2021-06-08 21:37:10|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|4227.01|4225.51|0
1623188270000|2021-06-08 21:37:50|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|0
1623188310000|2021-06-08 21:38:30|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|4227.05|4225.55|0
1623188330000|2021-06-08 21:38:50|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|0
1623188580000|2021-06-08 21:43:00|4226.83|4225.33|4226.83|4225.33|4226.83|4225.33|4226.83|4225.33|0
1623188630000|2021-06-08 21:43:50|4226.87|4225.37|4226.87|4225.37|4226.87|4225.37|4226.87|4225.37|0
1623188640000|2021-06-08 21:44:00|4226.83|4225.33|4226.83|4225.33|4226.83|4225.33|4226.83|4225.33|0
1623188830000|2021-06-08 21:47:10|4227.31|4225.81|4227.31|4225.81|4227.31|4225.81|4227.31|4225.81|0
1623189000000|2021-06-08 21:50:00|4227.16|4225.66|4227.16|4225.66|4227.16|4225.66|4227.16|4225.66|0
1623189010000|2021-06-08 21:50:10|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|4227.12|4225.62|0
1623189040000|2021-06-08 21:50:40|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|4226.9|4225.4|0
1623189050000|2021-06-08 21:50:50|4226.94|4225.44|4226.94|4225.44|4226.94|4225.44|4226.94|4225.44|0
1623189160000|2021-06-08 21:52:40|4226.98|4225.48|4226.98|4225.48|4226.98|4225.48|4226.98|4225.48|0
1623189320000|2021-06-08 21:55:20|4227.16|4225.66|4226.98|4225.48|4227.16|4225.66|4226.98|4225.48|0
1623189340000|2021-06-08 21:55:40|4227.2|4225.7|4227.2|4225.7|4227.2|4225.7|4227.2|4225.7|0
1623189600000|2021-06-08 22:00:00|4226.76|4226.16|4227.01|4226.41|4227.51|4226.91|4226.76|4226.16|117
1623189610000|2021-06-08 22:00:10|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|1
1623189620000|2021-06-08 22:00:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|25
1623189630000|2021-06-08 22:00:30|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|39
1623189640000|2021-06-08 22:00:40|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|17
1623189650000|2021-06-08 22:00:50|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|8
1623189660000|2021-06-08 22:01:00|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|13
1623189670000|2021-06-08 22:01:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|14
1623189680000|2021-06-08 22:01:20|4226.51|4225.91|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|4
1623189690000|2021-06-08 22:01:30|||||||||10
1623189700000|2021-06-08 22:01:40|4226.26|4225.66|4225.89|4225.29|4226.26|4225.66|4225.89|4225.29|44
1623189710000|2021-06-08 22:01:50|||||||||1
1623189720000|2021-06-08 22:02:00|||||||||6
1623189730000|2021-06-08 22:02:10|4226.01|4225.41|4225.89|4225.29|4226.01|4225.41|4225.89|4225.29|20
1623189740000|2021-06-08 22:02:20|||||||||10
1623189750000|2021-06-08 22:02:30|4225.64|4225.04|4225.76|4225.16|4225.76|4225.16|4225.64|4225.04|31
1623189760000|2021-06-08 22:02:40|4225.89|4225.29|4225.64|4225.04|4225.89|4225.29|4225.64|4225.04|13
1623189770000|2021-06-08 22:02:50|||||||||9
1623189780000|2021-06-08 22:03:00|4225.51|4224.91|4225.39|4224.79|4225.64|4225.04|4225.39|4224.79|27
1623189790000|2021-06-08 22:03:10|||||||||4
1623189800000|2021-06-08 22:03:20|4225.64|4225.04|4225.39|4224.79|4225.64|4225.04|4225.39|4224.79|35
1623189810000|2021-06-08 22:03:30|||||||||35
1623189820000|2021-06-08 22:03:40|||||||||11
1623189830000|2021-06-08 22:03:50|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|66
1623189840000|2021-06-08 22:04:00|||||||||9
1623189850000|2021-06-08 22:04:10|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|36
1623189860000|2021-06-08 22:04:20|4224.89|4224.29|4225.14|4224.54|4225.14|4224.54|4224.89|4224.29|69
1623189880000|2021-06-08 22:04:40|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|42
1623189890000|2021-06-08 22:04:50|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|20
1623189900000|2021-06-08 22:05:00|4225.26|4224.66|4225.39|4224.79|4225.39|4224.79|4225.26|4224.66|50
1623189910000|2021-06-08 22:05:10|4225.26|4224.66|4225.14|4224.54|4225.26|4224.66|4225.14|4224.54|32
1623189920000|2021-06-08 22:05:20|||||||||6
1623189930000|2021-06-08 22:05:30|4225.26|4224.66|4225.14|4224.54|4225.39|4224.79|4225.14|4224.54|23
1623189950000|2021-06-08 22:05:50|4225.76|4225.16|4225.64|4225.04|4225.76|4225.16|4225.64|4225.04|93
1623189960000|2021-06-08 22:06:00|4225.89|4225.29|4225.39|4224.79|4225.89|4225.29|4225.39|4224.79|78
1623189970000|2021-06-08 22:06:10|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|36
1623190000000|2021-06-08 22:06:40|||||||||9
1623190010000|2021-06-08 22:06:50|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|33
1623190030000|2021-06-08 22:07:10|4224.64|4224.04|4224.89|4224.29|4224.89|4224.29|4224.64|4224.04|103
1623190050000|2021-06-08 22:07:30|4224.76|4224.16|4224.39|4223.79|4224.76|4224.16|4224.39|4223.79|198
1623190060000|2021-06-08 22:07:40|4224.64|4224.04|4224.64|4224.04|4224.64|4224.04|4224.64|4224.04|30
1623190070000|2021-06-08 22:07:50|4224.39|4223.79|4224.39|4223.79|4224.39|4223.79|4224.39|4223.79|18
1623190080000|2021-06-08 22:08:00|||||||||8
1623190090000|2021-06-08 22:08:10|||||||||6
1623190100000|2021-06-08 22:08:20|||||||||6
1623190110000|2021-06-08 22:08:30|||||||||2
1623190120000|2021-06-08 22:08:40|4224.64|4224.04|4224.64|4224.04|4224.89|4224.29|4224.64|4224.04|121
1623190140000|2021-06-08 22:09:00|||||||||5
1623190150000|2021-06-08 22:09:10|4224.76|4224.16|4224.89|4224.29|4224.89|4224.29|4224.76|4224.16|20
1623190160000|2021-06-08 22:09:20|4224.64|4224.04|4224.64|4224.04|4224.64|4224.04|4224.64|4224.04|25
1623190170000|2021-06-08 22:09:30|||||||||2
1623190190000|2021-06-08 22:09:50|||||||||1
1623190200000|2021-06-08 22:10:00|4224.76|4224.16|4224.64|4224.04|4224.89|4224.29|4224.64|4224.04|56
1623190220000|2021-06-08 22:10:20|4224.76|4224.16|4225.01|4224.41|4225.14|4224.54|4224.76|4224.16|53
1623190230000|2021-06-08 22:10:30|4225.14|4224.54|4225.01|4224.41|4225.14|4224.54|4225.01|4224.41|11
1623190240000|2021-06-08 22:10:40|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|2
1623190260000|2021-06-08 22:11:00|||||||||7
1623190300000|2021-06-08 22:11:40|||||||||7
1623190310000|2021-06-08 22:11:50|||||||||5
1623190370000|2021-06-08 22:12:50|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.14|4224.54|34
1623190380000|2021-06-08 22:13:00|||||||||6
1623190390000|2021-06-08 22:13:10|||||||||2
1623190400000|2021-06-08 22:13:20|||||||||1
1623190420000|2021-06-08 22:13:40|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|41
1623190430000|2021-06-08 22:13:50|||||||||2
1623190470000|2021-06-08 22:14:30|4225.76|4225.16|4225.89|4225.29|4226.14|4225.54|4225.76|4225.16|39
1623190480000|2021-06-08 22:14:40|4226.01|4225.41|4226.14|4225.54|4226.14|4225.54|4226.01|4225.41|1
1623190490000|2021-06-08 22:14:50|||||||||26
1623190500000|2021-06-08 22:15:00|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|29
1623190520000|2021-06-08 22:15:20|||||||||10
1623190530000|2021-06-08 22:15:30|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|9
1623190540000|2021-06-08 22:15:40|||||||||1
1623190550000|2021-06-08 22:15:50|||||||||10
1623190560000|2021-06-08 22:16:00|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|22
1623190570000|2021-06-08 22:16:10|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|17
1623190580000|2021-06-08 22:16:20|||||||||2
1623190590000|2021-06-08 22:16:30|||||||||13
1623190610000|2021-06-08 22:16:50|||||||||4
1623190630000|2021-06-08 22:17:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|41
1623190640000|2021-06-08 22:17:20|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|34
1623190650000|2021-06-08 22:17:30|4226.76|4226.16|4226.39|4225.79|4226.76|4226.16|4226.39|4225.79|21
1623190660000|2021-06-08 22:17:40|4226.51|4225.91|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|13
1623190670000|2021-06-08 22:17:50|||||||||1
1623190680000|2021-06-08 22:18:00|||||||||1
1623190690000|2021-06-08 22:18:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|6
1623190720000|2021-06-08 22:18:40|||||||||9
1623190730000|2021-06-08 22:18:50|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|11
1623190740000|2021-06-08 22:19:00|||||||||1
1623190780000|2021-06-08 22:19:40|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|17
1623190790000|2021-06-08 22:19:50|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|27
1623190800000|2021-06-08 22:20:00|||||||||17
1623190820000|2021-06-08 22:20:20|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|17
1623190840000|2021-06-08 22:20:40|||||||||20
1623190850000|2021-06-08 22:20:50|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|8
1623190860000|2021-06-08 22:21:00|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|6
1623190910000|2021-06-08 22:21:50|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|28
1623190920000|2021-06-08 22:22:00|||||||||5
1623190950000|2021-06-08 22:22:30|||||||||2
1623190960000|2021-06-08 22:22:40|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|10
1623190980000|2021-06-08 22:23:00|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|23
1623190990000|2021-06-08 22:23:10|||||||||27
1623191000000|2021-06-08 22:23:20|4226.64|4226.04|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|10
1623191010000|2021-06-08 22:23:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|19
1623191020000|2021-06-08 22:23:40|||||||||2
1623191030000|2021-06-08 22:23:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|11
1623191060000|2021-06-08 22:24:20|||||||||3
1623191070000|2021-06-08 22:24:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|32
1623191080000|2021-06-08 22:24:40|||||||||2
1623191090000|2021-06-08 22:24:50|||||||||21
1623191100000|2021-06-08 22:25:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|11
1623191110000|2021-06-08 22:25:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|8
1623191120000|2021-06-08 22:25:20|||||||||4
1623191150000|2021-06-08 22:25:50|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|27
1623191160000|2021-06-08 22:26:00|||||||||1
1623191170000|2021-06-08 22:26:10|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|41
1623191210000|2021-06-08 22:26:50|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|34
1623191240000|2021-06-08 22:27:20|||||||||8
1623191250000|2021-06-08 22:27:30|||||||||2
1623191260000|2021-06-08 22:27:40|||||||||1
1623191290000|2021-06-08 22:28:10|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|25
1623191310000|2021-06-08 22:28:30|||||||||3
1623191350000|2021-06-08 22:29:10|||||||||3
1623191400000|2021-06-08 22:30:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|35
1623191430000|2021-06-08 22:30:30|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|37
1623191440000|2021-06-08 22:30:40|||||||||2
1623191450000|2021-06-08 22:30:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|33
1623191460000|2021-06-08 22:31:00|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|75
1623191510000|2021-06-08 22:31:50|||||||||8
1623191520000|2021-06-08 22:32:00|||||||||1
1623191540000|2021-06-08 22:32:20|||||||||17
1623191560000|2021-06-08 22:32:40|||||||||1
1623191580000|2021-06-08 22:33:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|59
1623191590000|2021-06-08 22:33:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|13
1623191620000|2021-06-08 22:33:40|||||||||3
1623191640000|2021-06-08 22:34:00|||||||||1
1623191650000|2021-06-08 22:34:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|15
1623191660000|2021-06-08 22:34:20|||||||||1
1623191690000|2021-06-08 22:34:50|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|27
1623191700000|2021-06-08 22:35:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|16
1623191720000|2021-06-08 22:35:20|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|13
1623191740000|2021-06-08 22:35:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|19
1623191760000|2021-06-08 22:36:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|9
1623191780000|2021-06-08 22:36:20|||||||||1
1623191790000|2021-06-08 22:36:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|20
1623191830000|2021-06-08 22:37:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|19
1623191880000|2021-06-08 22:38:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|14
1623191940000|2021-06-08 22:39:00|||||||||2
1623191980000|2021-06-08 22:39:40|||||||||52
1623192000000|2021-06-08 22:40:00|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|34
1623192080000|2021-06-08 22:41:20|||||||||3
1623192090000|2021-06-08 22:41:30|||||||||3
1623192110000|2021-06-08 22:41:50|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|21
1623192120000|2021-06-08 22:42:00|4227.39|4226.79|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|28
1623192130000|2021-06-08 22:42:10|||||||||5
1623192140000|2021-06-08 22:42:20|||||||||1
1623192150000|2021-06-08 22:42:30|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|8
1623192180000|2021-06-08 22:43:00|||||||||2
1623192190000|2021-06-08 22:43:10|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|30
1623192200000|2021-06-08 22:43:20|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|29
1623192210000|2021-06-08 22:43:30|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|9
1623192220000|2021-06-08 22:43:40|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|13
1623192230000|2021-06-08 22:43:50|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|19
1623192260000|2021-06-08 22:44:20|||||||||15
1623192290000|2021-06-08 22:44:50|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|17
1623192300000|2021-06-08 22:45:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|28
1623192350000|2021-06-08 22:45:50|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|89
1623192360000|2021-06-08 22:46:00|||||||||6
1623192370000|2021-06-08 22:46:10|||||||||106
1623192390000|2021-06-08 22:46:30|||||||||3
1623192400000|2021-06-08 22:46:40|4228.01|4227.41|4228.01|4227.41|4228.01|4227.41|4228.01|4227.41|2
1623192410000|2021-06-08 22:46:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|24
1623192420000|2021-06-08 22:47:00|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|19
1623192440000|2021-06-08 22:47:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|12
1623192450000|2021-06-08 22:47:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|6
1623192470000|2021-06-08 22:47:50|||||||||2
1623192480000|2021-06-08 22:48:00|||||||||1
1623192500000|2021-06-08 22:48:20|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|22
1623192510000|2021-06-08 22:48:30|||||||||1
1623192540000|2021-06-08 22:49:00|||||||||3
1623192550000|2021-06-08 22:49:10|||||||||2
1623192570000|2021-06-08 22:49:30|4227.51|4226.91|4227.51|4226.91|4227.51|4226.91|4227.51|4226.91|3
1623192580000|2021-06-08 22:49:40|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|22
1623192650000|2021-06-08 22:50:50|||||||||4
1623192680000|2021-06-08 22:51:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|19
1623192690000|2021-06-08 22:51:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|12
1623192700000|2021-06-08 22:51:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|3
1623192710000|2021-06-08 22:51:50|||||||||1
1623192740000|2021-06-08 22:52:20|||||||||5
1623192750000|2021-06-08 22:52:30|4228.01|4227.41|4228.14|4227.54|4228.39|4227.79|4228.01|4227.41|31
1623192770000|2021-06-08 22:52:50|||||||||6
1623192780000|2021-06-08 22:53:00|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|21
1623192790000|2021-06-08 22:53:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|4
1623192820000|2021-06-08 22:53:40|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|6
1623192840000|2021-06-08 22:54:00|||||||||1
1623192880000|2021-06-08 22:54:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|7
1623192890000|2021-06-08 22:54:50|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|18
1623192900000|2021-06-08 22:55:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|5
1623192910000|2021-06-08 22:55:10|||||||||2
1623192920000|2021-06-08 22:55:20|||||||||2
1623192940000|2021-06-08 22:55:40|||||||||1
1623192960000|2021-06-08 22:56:00|||||||||6
1623192970000|2021-06-08 22:56:10|||||||||1
1623192980000|2021-06-08 22:56:20|||||||||1
1623193010000|2021-06-08 22:56:50|||||||||5
1623193020000|2021-06-08 22:57:00|||||||||26
1623193060000|2021-06-08 22:57:40|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|25
1623193070000|2021-06-08 22:57:50|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|3
1623193080000|2021-06-08 22:58:00|||||||||2
1623193110000|2021-06-08 22:58:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|11
1623193180000|2021-06-08 22:59:40|||||||||68
1623193200000|2021-06-08 23:00:00|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|42
1623193240000|2021-06-08 23:00:40|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|16
1623193330000|2021-06-08 23:02:10|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|17
1623193420000|2021-06-08 23:03:40|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|16
1623193450000|2021-06-08 23:04:10|4228.26|4227.66|4228.64|4228.04|4228.64|4228.04|4228.26|4227.66|21
1623193470000|2021-06-08 23:04:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|6
1623193490000|2021-06-08 23:04:50|||||||||1
1623193500000|2021-06-08 23:05:00|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|24
1623193510000|2021-06-08 23:05:10|||||||||12
1623193540000|2021-06-08 23:05:40|||||||||1
1623193580000|2021-06-08 23:06:20|||||||||6
1623193590000|2021-06-08 23:06:30|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|53
1623193600000|2021-06-08 23:06:40|||||||||4
1623193610000|2021-06-08 23:06:50|4228.51|4227.91|4228.51|4227.91|4228.64|4228.04|4228.51|4227.91|9
1623193620000|2021-06-08 23:07:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|8
1623193680000|2021-06-08 23:08:00|||||||||3
1623193690000|2021-06-08 23:08:10|||||||||3
1623193740000|2021-06-08 23:09:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|33
1623193760000|2021-06-08 23:09:20|||||||||2
1623193800000|2021-06-08 23:10:00|||||||||3
1623193830000|2021-06-08 23:10:30|||||||||4
1623193840000|2021-06-08 23:10:40|||||||||2
1623193870000|2021-06-08 23:11:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|5
1623193880000|2021-06-08 23:11:20|||||||||1
1623193910000|2021-06-08 23:11:50|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|14
1623193920000|2021-06-08 23:12:00|||||||||2
1623193930000|2021-06-08 23:12:10|||||||||15
1623193960000|2021-06-08 23:12:40|||||||||5
1623193980000|2021-06-08 23:13:00|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|9
1623194010000|2021-06-08 23:13:30|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|22
1623194020000|2021-06-08 23:13:40|||||||||3
1623194070000|2021-06-08 23:14:30|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|7
1623194090000|2021-06-08 23:14:50|||||||||2
1623194110000|2021-06-08 23:15:10|4228.51|4227.91|4228.14|4227.54|4228.51|4227.91|4227.89|4227.29|91
1623194120000|2021-06-08 23:15:20|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|15
1623194130000|2021-06-08 23:15:30|||||||||2
1623194140000|2021-06-08 23:15:40|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|8
1623194160000|2021-06-08 23:16:00|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|70
1623194170000|2021-06-08 23:16:10|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|91
1623194180000|2021-06-08 23:16:20|||||||||5
1623194200000|2021-06-08 23:16:40|||||||||2
1623194210000|2021-06-08 23:16:50|4229.01|4228.41|4229.01|4228.41|4229.14|4228.54|4228.89|4228.29|50
1623194220000|2021-06-08 23:17:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|1
1623194230000|2021-06-08 23:17:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|6
1623194240000|2021-06-08 23:17:20|||||||||3
1623194250000|2021-06-08 23:17:30|||||||||12
1623194280000|2021-06-08 23:18:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|34
1623194290000|2021-06-08 23:18:10|||||||||38
1623194360000|2021-06-08 23:19:20|||||||||8
1623194370000|2021-06-08 23:19:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|34
1623194380000|2021-06-08 23:19:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|33
1623194410000|2021-06-08 23:20:10|||||||||4
1623194420000|2021-06-08 23:20:20|||||||||1
1623194430000|2021-06-08 23:20:30|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|22
1623194440000|2021-06-08 23:20:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|3
1623194460000|2021-06-08 23:21:00|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|4
1623194490000|2021-06-08 23:21:30|||||||||3
1623194500000|2021-06-08 23:21:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|13
1623194510000|2021-06-08 23:21:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|8
1623194540000|2021-06-08 23:22:20|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|21
1623194550000|2021-06-08 23:22:30|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|7
1623194560000|2021-06-08 23:22:40|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|18
1623194570000|2021-06-08 23:22:50|||||||||1
1623194580000|2021-06-08 23:23:00|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|16
1623194590000|2021-06-08 23:23:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|60
1623194600000|2021-06-08 23:23:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|22
1623194660000|2021-06-08 23:24:20|||||||||60
1623194690000|2021-06-08 23:24:50|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|1
1623194700000|2021-06-08 23:25:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|23
1623194730000|2021-06-08 23:25:30|||||||||6
1623194750000|2021-06-08 23:25:50|||||||||3
1623194760000|2021-06-08 23:26:00|4228.51|4227.91|4228.89|4228.29|4228.89|4228.29|4228.51|4227.91|50
1623194770000|2021-06-08 23:26:10|4228.76|4228.16|4228.39|4227.79|4228.76|4228.16|4228.39|4227.79|26
1623194780000|2021-06-08 23:26:20|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|4228.39|4227.79|11
1623194790000|2021-06-08 23:26:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|12
1623194800000|2021-06-08 23:26:40|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|3
1623194830000|2021-06-08 23:27:10|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|73
1623194840000|2021-06-08 23:27:20|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|19
1623194850000|2021-06-08 23:27:30|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|15
1623194870000|2021-06-08 23:27:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|22
1623194880000|2021-06-08 23:28:00|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|23
1623194890000|2021-06-08 23:28:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|21
1623194910000|2021-06-08 23:28:30|||||||||6
1623194920000|2021-06-08 23:28:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|18
1623194940000|2021-06-08 23:29:00|||||||||8
1623194960000|2021-06-08 23:29:20|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|29
1623194970000|2021-06-08 23:29:30|||||||||5
1623194980000|2021-06-08 23:29:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|11
1623194990000|2021-06-08 23:29:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|26
1623195000000|2021-06-08 23:30:00|||||||||9
1623195010000|2021-06-08 23:30:10|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|26
1623195020000|2021-06-08 23:30:20|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|8
1623195030000|2021-06-08 23:30:30|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|5
1623195050000|2021-06-08 23:30:50|4227.51|4226.91|4227.51|4226.91|4227.51|4226.91|4227.51|4226.91|15
1623195060000|2021-06-08 23:31:00|4227.64|4227.04|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|7
1623195070000|2021-06-08 23:31:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|8
1623195080000|2021-06-08 23:31:20|||||||||11
1623195090000|2021-06-08 23:31:30|||||||||4
1623195120000|2021-06-08 23:32:00|||||||||6
1623195130000|2021-06-08 23:32:10|||||||||1
1623195140000|2021-06-08 23:32:20|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|17
1623195150000|2021-06-08 23:32:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|11
1623195160000|2021-06-08 23:32:40|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|14
1623195190000|2021-06-08 23:33:10|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|24
1623195200000|2021-06-08 23:33:20|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|7
1623195220000|2021-06-08 23:33:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|2
1623195240000|2021-06-08 23:34:00|||||||||1
1623195250000|2021-06-08 23:34:10|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|16
1623195260000|2021-06-08 23:34:20|||||||||7
1623195270000|2021-06-08 23:34:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|11
1623195280000|2021-06-08 23:34:40|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|15
1623195290000|2021-06-08 23:34:50|||||||||7
1623195310000|2021-06-08 23:35:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|37
1623195320000|2021-06-08 23:35:20|4228.39|4227.79|4228.26|4227.66|4228.39|4227.79|4228.14|4227.54|23
1623195330000|2021-06-08 23:35:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|12
1623195360000|2021-06-08 23:36:00|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|18
1623195370000|2021-06-08 23:36:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|48
1623195380000|2021-06-08 23:36:20|||||||||2
1623195390000|2021-06-08 23:36:30|4229.14|4228.54|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|58
1623195400000|2021-06-08 23:36:40|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|18
1623195410000|2021-06-08 23:36:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|10
1623195420000|2021-06-08 23:37:00|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|25
1623195430000|2021-06-08 23:37:10|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|13
1623195440000|2021-06-08 23:37:20|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|9
1623195450000|2021-06-08 23:37:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|7
1623195460000|2021-06-08 23:37:40|||||||||1
1623195470000|2021-06-08 23:37:50|||||||||1
1623195480000|2021-06-08 23:38:00|||||||||25
1623195490000|2021-06-08 23:38:10|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|6
1623195510000|2021-06-08 23:38:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|19
1623195530000|2021-06-08 23:38:50|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|15
1623195550000|2021-06-08 23:39:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|29
1623195560000|2021-06-08 23:39:20|||||||||2
1623195570000|2021-06-08 23:39:30|||||||||1
1623195600000|2021-06-08 23:40:00|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|6
1623195610000|2021-06-08 23:40:10|||||||||2
1623195620000|2021-06-08 23:40:20|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|1
1623195630000|2021-06-08 23:40:30|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|20
1623195640000|2021-06-08 23:40:40|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|10
1623195650000|2021-06-08 23:40:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4
1623195660000|2021-06-08 23:41:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|22
1623195680000|2021-06-08 23:41:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|8
1623195700000|2021-06-08 23:41:40|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|15
1623195720000|2021-06-08 23:42:00|||||||||1
1623195730000|2021-06-08 23:42:10|||||||||3
1623195740000|2021-06-08 23:42:20|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|19
1623195750000|2021-06-08 23:42:30|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|3
1623195780000|2021-06-08 23:43:00|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|33
1623195790000|2021-06-08 23:43:10|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|6
1623195800000|2021-06-08 23:43:20|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|7
1623195810000|2021-06-08 23:43:30|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|3
1623195820000|2021-06-08 23:43:40|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|24
1623195830000|2021-06-08 23:43:50|4228.01|4227.41|4228.01|4227.41|4228.14|4227.54|4228.01|4227.41|12
1623195840000|2021-06-08 23:44:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|5
1623195850000|2021-06-08 23:44:10|||||||||2
1623195860000|2021-06-08 23:44:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|29
1623195870000|2021-06-08 23:44:30|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|31
1623195880000|2021-06-08 23:44:40|||||||||4
1623195890000|2021-06-08 23:44:50|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|3
1623195900000|2021-06-08 23:45:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|21
1623195910000|2021-06-08 23:45:10|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|5
1623195920000|2021-06-08 23:45:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|10
1623195930000|2021-06-08 23:45:30|4227.76|4227.16|4227.76|4227.16|4227.89|4227.29|4227.64|4227.04|2
1623195940000|2021-06-08 23:45:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|14
1623195960000|2021-06-08 23:46:00|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|18
1623195970000|2021-06-08 23:46:10|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|23
1623195980000|2021-06-08 23:46:20|||||||||3
1623195990000|2021-06-08 23:46:30|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|9
1623196000000|2021-06-08 23:46:40|||||||||3
1623196010000|2021-06-08 23:46:50|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|10
1623196020000|2021-06-08 23:47:00|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|13
1623196030000|2021-06-08 23:47:10|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|18
1623196040000|2021-06-08 23:47:20|4228.64|4228.04|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|60
1623196050000|2021-06-08 23:47:30|||||||||1
1623196060000|2021-06-08 23:47:40|||||||||4
1623196070000|2021-06-08 23:47:50|4228.89|4228.29|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|12
1623196080000|2021-06-08 23:48:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|5
1623196090000|2021-06-08 23:48:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|12
1623196110000|2021-06-08 23:48:30|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|23
1623196120000|2021-06-08 23:48:40|||||||||1
1623196130000|2021-06-08 23:48:50|||||||||4
1623196140000|2021-06-08 23:49:00|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|13
1623196150000|2021-06-08 23:49:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|5
1623196160000|2021-06-08 23:49:20|4228.76|4228.16|4228.76|4228.16|4228.89|4228.29|4228.76|4228.16|13
1623196170000|2021-06-08 23:49:30|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|0
1623196180000|2021-06-08 23:49:40|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|2
1623196200000|2021-06-08 23:50:00|4228.64|4228.04|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|29
1623196210000|2021-06-08 23:50:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|10
1623196220000|2021-06-08 23:50:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|31
1623196230000|2021-06-08 23:50:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|28
1623196250000|2021-06-08 23:50:50|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|10
1623196260000|2021-06-08 23:51:00|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|23
1623196280000|2021-06-08 23:51:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|27
1623196290000|2021-06-08 23:51:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|11
1623196300000|2021-06-08 23:51:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|12
1623196310000|2021-06-08 23:51:50|||||||||2
1623196320000|2021-06-08 23:52:00|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|10
1623196330000|2021-06-08 23:52:10|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|11
1623196340000|2021-06-08 23:52:20|||||||||1
1623196350000|2021-06-08 23:52:30|4228.01|4227.41|4228.39|4227.79|4228.39|4227.79|4227.89|4227.29|27
1623196360000|2021-06-08 23:52:40|||||||||6
1623196390000|2021-06-08 23:53:10|||||||||25
1623196400000|2021-06-08 23:53:20|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|5
1623196410000|2021-06-08 23:53:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|3
1623196420000|2021-06-08 23:53:40|||||||||13
1623196440000|2021-06-08 23:54:00|||||||||5
1623196450000|2021-06-08 23:54:10|||||||||4
1623196460000|2021-06-08 23:54:20|||||||||1
1623196490000|2021-06-08 23:54:50|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|8
1623196500000|2021-06-08 23:55:00|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|3
1623196510000|2021-06-08 23:55:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|3
1623196520000|2021-06-08 23:55:20|4228.39|4227.79|4228.51|4227.91|4228.51|4227.91|4228.39|4227.79|11
1623196530000|2021-06-08 23:55:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|0
1623196560000|2021-06-08 23:56:00|||||||||28
1623196590000|2021-06-08 23:56:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|9
1623196600000|2021-06-08 23:56:40|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|11
1623196610000|2021-06-08 23:56:50|4228.01|4227.41|4227.64|4227.04|4228.01|4227.41|4227.64|4227.04|10
1623196630000|2021-06-08 23:57:10|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|15
1623196650000|2021-06-08 23:57:30|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|6
1623196660000|2021-06-08 23:57:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|22
1623196670000|2021-06-08 23:57:50|||||||||18
1623196680000|2021-06-08 23:58:00|||||||||1
1623196690000|2021-06-08 23:58:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|16
1623196700000|2021-06-08 23:58:20|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|10
1623196730000|2021-06-08 23:58:50|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|6
1623196760000|2021-06-08 23:59:20|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|6
1623196770000|2021-06-08 23:59:30|||||||||1
1623196780000|2021-06-08 23:59:40|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|18
1623196790000|2021-06-08 23:59:50|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|28
1623196800000|2021-06-09 00:00:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4226.89|4226.29|97
1623196810000|2021-06-09 00:00:10|4227.64|4227.04|4228.39|4227.79|4228.39|4227.79|4227.64|4227.04|55
1623196820000|2021-06-09 00:00:20|4228.64|4228.04|4228.89|4228.29|4229.14|4228.54|4228.39|4227.79|64
1623196830000|2021-06-09 00:00:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|11
1623196840000|2021-06-09 00:00:40|4228.39|4227.79|4227.39|4226.79|4228.39|4227.79|4227.39|4226.79|88
1623196850000|2021-06-09 00:00:50|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4227.14|4226.54|29
1623196860000|2021-06-09 00:01:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.14|4226.54|23
1623196870000|2021-06-09 00:01:10|4227.51|4226.91|4226.64|4226.04|4227.64|4227.04|4226.39|4225.79|68
1623196880000|2021-06-09 00:01:20|4226.76|4226.16|4226.76|4226.16|4226.89|4226.29|4226.39|4225.79|46
1623196890000|2021-06-09 00:01:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.39|4225.79|59
1623196900000|2021-06-09 00:01:40|4226.64|4226.04|4227.14|4226.54|4227.39|4226.79|4226.64|4226.04|67
1623196910000|2021-06-09 00:01:50|4226.89|4226.29|4226.39|4225.79|4226.89|4226.29|4226.39|4225.79|204
1623196920000|2021-06-09 00:02:00|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4225.89|4225.29|78
1623196930000|2021-06-09 00:02:10|4226.39|4225.79|4226.14|4225.54|4226.89|4226.29|4226.14|4225.54|113
1623196940000|2021-06-09 00:02:20|4226.01|4225.41|4226.39|4225.79|4226.39|4225.79|4225.89|4225.29|26
1623196950000|2021-06-09 00:02:30|4226.26|4225.66|4226.64|4226.04|4226.64|4226.04|4226.14|4225.54|27
1623196960000|2021-06-09 00:02:40|4226.51|4225.91|4226.14|4225.54|4226.51|4225.91|4225.89|4225.29|25
1623196970000|2021-06-09 00:02:50|4226.01|4225.41|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|10
1623196980000|2021-06-09 00:03:00|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|47
1623196990000|2021-06-09 00:03:10|4225.89|4225.29|4226.01|4225.41|4226.14|4225.54|4225.89|4225.29|17
1623197000000|2021-06-09 00:03:20|4226.14|4225.54|4226.26|4225.66|4226.26|4225.66|4225.89|4225.29|23
1623197010000|2021-06-09 00:03:30|4226.14|4225.54|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|22
1623197020000|2021-06-09 00:03:40|4226.26|4225.66|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|12
1623197030000|2021-06-09 00:03:50|4226.01|4225.41|4226.01|4225.41|4226.14|4225.54|4225.89|4225.29|34
1623197040000|2021-06-09 00:04:00|4225.89|4225.29|4225.89|4225.29|4226.14|4225.54|4225.89|4225.29|4
1623197050000|2021-06-09 00:04:10|4226.14|4225.54|4225.89|4225.29|4226.14|4225.54|4225.89|4225.29|3
1623197060000|2021-06-09 00:04:20|4226.01|4225.41|4226.14|4225.54|4226.14|4225.54|4226.01|4225.41|5
1623197070000|2021-06-09 00:04:30|||||||||3
1623197080000|2021-06-09 00:04:40|4226.26|4225.66|4226.39|4225.79|4226.64|4226.04|4226.26|4225.66|16
1623197090000|2021-06-09 00:04:50|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|11
1623197100000|2021-06-09 00:05:00|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.14|4225.54|43
1623197110000|2021-06-09 00:05:10|4226.14|4225.54|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|5
1623197120000|2021-06-09 00:05:20|4226.26|4225.66|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|29
1623197130000|2021-06-09 00:05:30|4225.89|4225.29|4226.01|4225.41|4226.01|4225.41|4225.89|4225.29|40
1623197140000|2021-06-09 00:05:40|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|19
1623197150000|2021-06-09 00:05:50|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|20
1623197160000|2021-06-09 00:06:00|4226.26|4225.66|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|36
1623197170000|2021-06-09 00:06:10|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|21
1623197180000|2021-06-09 00:06:20|4226.51|4225.91|4226.64|4226.04|4226.89|4226.29|4226.51|4225.91|38
1623197190000|2021-06-09 00:06:30|4226.89|4226.29|4226.76|4226.16|4226.89|4226.29|4226.64|4226.04|28
1623197200000|2021-06-09 00:06:40|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.64|4226.04|20
1623197210000|2021-06-09 00:06:50|4226.89|4226.29|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|28
1623197220000|2021-06-09 00:07:00|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|8
1623197230000|2021-06-09 00:07:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|38
1623197240000|2021-06-09 00:07:20|||||||||4
1623197250000|2021-06-09 00:07:30|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|45
1623197260000|2021-06-09 00:07:40|||||||||9
1623197270000|2021-06-09 00:07:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|1
1623197280000|2021-06-09 00:08:00|4226.64|4226.04|4226.51|4225.91|4226.64|4226.04|4226.39|4225.79|38
1623197290000|2021-06-09 00:08:10|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|14
1623197300000|2021-06-09 00:08:20|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|9
1623197320000|2021-06-09 00:08:40|||||||||9
1623197330000|2021-06-09 00:08:50|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|12
1623197350000|2021-06-09 00:09:10|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|23
1623197360000|2021-06-09 00:09:20|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|11
1623197380000|2021-06-09 00:09:40|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|21
1623197390000|2021-06-09 00:09:50|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|22
1623197400000|2021-06-09 00:10:00|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.39|4225.79|92
1623197420000|2021-06-09 00:10:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|44
1623197430000|2021-06-09 00:10:30|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|45
1623197440000|2021-06-09 00:10:40|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|19
1623197450000|2021-06-09 00:10:50|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|24
1623197460000|2021-06-09 00:11:00|4227.39|4226.79|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|14
1623197470000|2021-06-09 00:11:10|||||||||1
1623197480000|2021-06-09 00:11:20|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|9
1623197490000|2021-06-09 00:11:30|4227.01|4226.41|4226.64|4226.04|4227.01|4226.41|4226.64|4226.04|93
1623197500000|2021-06-09 00:11:40|||||||||1
1623197510000|2021-06-09 00:11:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|27
1623197520000|2021-06-09 00:12:00|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|13
1623197530000|2021-06-09 00:12:10|||||||||2
1623197540000|2021-06-09 00:12:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|25
1623197550000|2021-06-09 00:12:30|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|10
1623197560000|2021-06-09 00:12:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|29
1623197570000|2021-06-09 00:12:50|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|11
1623197580000|2021-06-09 00:13:00|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|7
1623197590000|2021-06-09 00:13:10|4227.51|4226.91|4227.89|4227.29|4227.89|4227.29|4227.39|4226.79|36
1623197600000|2021-06-09 00:13:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|19
1623197610000|2021-06-09 00:13:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|39
1623197620000|2021-06-09 00:13:40|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|9
1623197630000|2021-06-09 00:13:50|4228.26|4227.66|4228.39|4227.79|4228.51|4227.91|4228.26|4227.66|35
1623197640000|2021-06-09 00:14:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|9
1623197660000|2021-06-09 00:14:20|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|22
1623197670000|2021-06-09 00:14:30|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|41
1623197680000|2021-06-09 00:14:40|||||||||5
1623197690000|2021-06-09 00:14:50|4228.39|4227.79|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|19
1623197700000|2021-06-09 00:15:00|4228.39|4227.79|4227.89|4227.29|4228.39|4227.79|4227.89|4227.29|35
1623197710000|2021-06-09 00:15:10|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|23
1623197720000|2021-06-09 00:15:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|19
1623197730000|2021-06-09 00:15:30|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.39|4226.79|76
1623197740000|2021-06-09 00:15:40|||||||||2
1623197750000|2021-06-09 00:15:50|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|23
1623197760000|2021-06-09 00:16:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|5
1623197770000|2021-06-09 00:16:10|4227.76|4227.16|4227.76|4227.16|4227.76|4227.16|4227.76|4227.16|1
1623197780000|2021-06-09 00:16:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|8
1623197790000|2021-06-09 00:16:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|62
1623197800000|2021-06-09 00:16:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|26
1623197810000|2021-06-09 00:16:50|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|14
1623197820000|2021-06-09 00:17:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|33
1623197830000|2021-06-09 00:17:10|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|21
1623197840000|2021-06-09 00:17:20|4226.76|4226.16|4226.39|4225.79|4226.76|4226.16|4226.39|4225.79|31
1623197850000|2021-06-09 00:17:30|4226.51|4225.91|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|15
1623197860000|2021-06-09 00:17:40|4226.14|4225.54|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|32
1623197870000|2021-06-09 00:17:50|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|18
1623197880000|2021-06-09 00:18:00|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|19
1623197890000|2021-06-09 00:18:10|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|23
1623197900000|2021-06-09 00:18:20|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|6
1623197910000|2021-06-09 00:18:30|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|5
1623197920000|2021-06-09 00:18:40|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|22
1623197930000|2021-06-09 00:18:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|6
1623197940000|2021-06-09 00:19:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|15
1623197950000|2021-06-09 00:19:10|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|5
1623197960000|2021-06-09 00:19:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|10
1623197970000|2021-06-09 00:19:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|11
1623197980000|2021-06-09 00:19:40|||||||||25
1623197990000|2021-06-09 00:19:50|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4
1623198000000|2021-06-09 00:20:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|29
1623198010000|2021-06-09 00:20:10|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|15
1623198020000|2021-06-09 00:20:20|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|32
1623198040000|2021-06-09 00:20:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|4
1623198050000|2021-06-09 00:20:50|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|30
1623198060000|2021-06-09 00:21:00|4228.01|4227.41|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|15
1623198070000|2021-06-09 00:21:10|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|14
1623198080000|2021-06-09 00:21:20|4227.76|4227.16|4228.14|4227.54|4228.14|4227.54|4227.76|4227.16|20
1623198090000|2021-06-09 00:21:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|30
1623198100000|2021-06-09 00:21:40|||||||||4
1623198110000|2021-06-09 00:21:50|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|31
1623198120000|2021-06-09 00:22:00|||||||||4
1623198130000|2021-06-09 00:22:10|||||||||9
1623198140000|2021-06-09 00:22:20|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|11
1623198150000|2021-06-09 00:22:30|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|14
1623198160000|2021-06-09 00:22:40|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|12
1623198170000|2021-06-09 00:22:50|4228.76|4228.16|4229.14|4228.54|4229.14|4228.54|4228.76|4228.16|27
1623198180000|2021-06-09 00:23:00|4229.39|4228.79|4229.51|4228.91|4229.64|4229.04|4229.39|4228.79|162
1623198190000|2021-06-09 00:23:10|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|29
1623198200000|2021-06-09 00:23:20|4230.14|4229.54|4230.14|4229.54|4230.39|4229.79|4229.89|4229.29|128
1623198210000|2021-06-09 00:23:30|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|27
1623198220000|2021-06-09 00:23:40|4229.89|4229.29|4230.26|4229.66|4230.39|4229.79|4229.89|4229.29|75
1623198230000|2021-06-09 00:23:50|4230.14|4229.54|4230.14|4229.54|4230.39|4229.79|4229.89|4229.29|17
1623198240000|2021-06-09 00:24:00|||||||||13
1623198250000|2021-06-09 00:24:10|4230.39|4229.79|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|13
1623198260000|2021-06-09 00:24:20|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|22
1623198270000|2021-06-09 00:24:30|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|23
1623198290000|2021-06-09 00:24:50|4229.89|4229.29|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|21
1623198300000|2021-06-09 00:25:00|4230.14|4229.54|4230.14|4229.54|4230.39|4229.79|4229.89|4229.29|66
1623198330000|2021-06-09 00:25:30|||||||||41
1623198340000|2021-06-09 00:25:40|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|15
1623198350000|2021-06-09 00:25:50|4229.64|4229.04|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|37
1623198360000|2021-06-09 00:26:00|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|20
1623198370000|2021-06-09 00:26:10|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|14
1623198380000|2021-06-09 00:26:20|||||||||14
1623198390000|2021-06-09 00:26:30|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|10
1623198400000|2021-06-09 00:26:40|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|44
1623198420000|2021-06-09 00:27:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|10
1623198430000|2021-06-09 00:27:10|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|21
1623198440000|2021-06-09 00:27:20|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|27
1623198450000|2021-06-09 00:27:30|4229.76|4229.16|4230.14|4229.54|4230.39|4229.79|4229.76|4229.16|50
1623198460000|2021-06-09 00:27:40|4230.39|4229.79|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|23
1623198470000|2021-06-09 00:27:50|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|1
1623198480000|2021-06-09 00:28:00|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|13
1623198510000|2021-06-09 00:28:30|||||||||53
1623198520000|2021-06-09 00:28:40|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|12
1623198530000|2021-06-09 00:28:50|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|37
1623198540000|2021-06-09 00:29:00|||||||||1
1623198550000|2021-06-09 00:29:10|4230.64|4230.04|4230.14|4229.54|4230.64|4230.04|4230.14|4229.54|20
1623198560000|2021-06-09 00:29:20|||||||||1
1623198570000|2021-06-09 00:29:30|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|20
1623198590000|2021-06-09 00:29:50|4230.14|4229.54|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|20
1623198600000|2021-06-09 00:30:00|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|8
1623198610000|2021-06-09 00:30:10|4230.14|4229.54|4230.26|4229.66|4230.39|4229.79|4230.14|4229.54|31
1623198620000|2021-06-09 00:30:20|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|43
1623198640000|2021-06-09 00:30:40|||||||||2
1623198650000|2021-06-09 00:30:50|||||||||1
1623198670000|2021-06-09 00:31:10|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|17
1623198680000|2021-06-09 00:31:20|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|4
1623198690000|2021-06-09 00:31:30|4230.39|4229.79|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|21
1623198710000|2021-06-09 00:31:50|||||||||3
1623198720000|2021-06-09 00:32:00|||||||||4
1623198730000|2021-06-09 00:32:10|||||||||1
1623198740000|2021-06-09 00:32:20|||||||||1
1623198750000|2021-06-09 00:32:30|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|11
1623198760000|2021-06-09 00:32:40|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|59
1623198770000|2021-06-09 00:32:50|||||||||4
1623198780000|2021-06-09 00:33:00|||||||||7
1623198790000|2021-06-09 00:33:10|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|22
1623198800000|2021-06-09 00:33:20|||||||||1
1623198810000|2021-06-09 00:33:30|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|35
1623198820000|2021-06-09 00:33:40|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|7
1623198830000|2021-06-09 00:33:50|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|18
1623198840000|2021-06-09 00:34:00|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|46
1623198850000|2021-06-09 00:34:10|4230.89|4230.29|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|70
1623198860000|2021-06-09 00:34:20|||||||||22
1623198870000|2021-06-09 00:34:30|||||||||1
1623198880000|2021-06-09 00:34:40|||||||||5
1623198890000|2021-06-09 00:34:50|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|36
1623198900000|2021-06-09 00:35:00|||||||||1
1623198910000|2021-06-09 00:35:10|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|64
1623198920000|2021-06-09 00:35:20|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4229.89|4229.29|47
1623198930000|2021-06-09 00:35:30|||||||||6
1623198940000|2021-06-09 00:35:40|||||||||32
1623198950000|2021-06-09 00:35:50|||||||||6
1623198970000|2021-06-09 00:36:10|||||||||5
1623198980000|2021-06-09 00:36:20|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|21
1623198990000|2021-06-09 00:36:30|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|116
1623199000000|2021-06-09 00:36:40|||||||||2
1623199010000|2021-06-09 00:36:50|||||||||7
1623199030000|2021-06-09 00:37:10|||||||||10
1623199040000|2021-06-09 00:37:20|||||||||1
1623199050000|2021-06-09 00:37:30|||||||||3
1623199060000|2021-06-09 00:37:40|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|25
1623199070000|2021-06-09 00:37:50|4229.64|4229.04|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|24
1623199080000|2021-06-09 00:38:00|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|10
1623199110000|2021-06-09 00:38:30|||||||||8
1623199120000|2021-06-09 00:38:40|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4228.89|4228.29|134
1623199130000|2021-06-09 00:38:50|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|53
1623199140000|2021-06-09 00:39:00|4228.64|4228.04|4229.14|4228.54|4229.14|4228.54|4228.64|4228.04|40
1623199150000|2021-06-09 00:39:10|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|41
1623199160000|2021-06-09 00:39:20|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|37
1623199170000|2021-06-09 00:39:30|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|34
1623199180000|2021-06-09 00:39:40|||||||||5
1623199190000|2021-06-09 00:39:50|||||||||15
1623199200000|2021-06-09 00:40:00|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|17
1623199220000|2021-06-09 00:40:20|||||||||32
1623199230000|2021-06-09 00:40:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|31
1623199240000|2021-06-09 00:40:40|4228.76|4228.16|4228.39|4227.79|4228.89|4228.29|4228.39|4227.79|59
1623199250000|2021-06-09 00:40:50|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|55
1623199260000|2021-06-09 00:41:00|||||||||11
1623199270000|2021-06-09 00:41:10|4228.26|4227.66|4227.89|4227.29|4228.26|4227.66|4227.89|4227.29|62
1623199280000|2021-06-09 00:41:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|37
1623199300000|2021-06-09 00:41:40|||||||||7
1623199310000|2021-06-09 00:41:50|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|39
1623199330000|2021-06-09 00:42:10|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|40
1623199350000|2021-06-09 00:42:30|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|36
1623199360000|2021-06-09 00:42:40|||||||||6
1623199370000|2021-06-09 00:42:50|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|64
1623199380000|2021-06-09 00:43:00|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|26
1623199400000|2021-06-09 00:43:20|||||||||3
1623199410000|2021-06-09 00:43:30|||||||||1
1623199430000|2021-06-09 00:43:50|||||||||2
1623199440000|2021-06-09 00:44:00|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|23
1623199450000|2021-06-09 00:44:10|||||||||5
1623199460000|2021-06-09 00:44:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|49
1623199490000|2021-06-09 00:44:50|||||||||4
1623199500000|2021-06-09 00:45:00|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|97
1623199510000|2021-06-09 00:45:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|19
1623199540000|2021-06-09 00:45:40|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|28
1623199550000|2021-06-09 00:45:50|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|26
1623199560000|2021-06-09 00:46:00|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|22
1623199570000|2021-06-09 00:46:10|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|12
1623199580000|2021-06-09 00:46:20|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|11
1623199590000|2021-06-09 00:46:30|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|19
1623199610000|2021-06-09 00:46:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|70
1623199620000|2021-06-09 00:47:00|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|41
1623199630000|2021-06-09 00:47:10|||||||||9
1623199640000|2021-06-09 00:47:20|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|18
1623199650000|2021-06-09 00:47:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|5
1623199660000|2021-06-09 00:47:40|||||||||3
1623199680000|2021-06-09 00:48:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|12
1623199690000|2021-06-09 00:48:10|||||||||4
1623199710000|2021-06-09 00:48:30|||||||||1
1623199720000|2021-06-09 00:48:40|||||||||29
1623199730000|2021-06-09 00:48:50|||||||||3
1623199740000|2021-06-09 00:49:00|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|19
1623199770000|2021-06-09 00:49:30|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|9
1623199780000|2021-06-09 00:49:40|||||||||13
1623199790000|2021-06-09 00:49:50|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|11
1623199800000|2021-06-09 00:50:00|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|13
1623199810000|2021-06-09 00:50:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|24
1623199840000|2021-06-09 00:50:40|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|27
1623199850000|2021-06-09 00:50:50|4229.51|4228.91|4229.89|4229.29|4229.89|4229.29|4229.51|4228.91|47
1623199860000|2021-06-09 00:51:00|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|24
1623199870000|2021-06-09 00:51:10|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|14
1623199880000|2021-06-09 00:51:20|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|5
1623199900000|2021-06-09 00:51:40|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|27
1623199910000|2021-06-09 00:51:50|||||||||10
1623199920000|2021-06-09 00:52:00|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|14
1623199930000|2021-06-09 00:52:10|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|16
1623199940000|2021-06-09 00:52:20|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|51
1623199950000|2021-06-09 00:52:30|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|31
1623199960000|2021-06-09 00:52:40|||||||||1
1623199970000|2021-06-09 00:52:50|||||||||2
1623199980000|2021-06-09 00:53:00|4229.26|4228.66|4229.64|4229.04|4229.64|4229.04|4229.26|4228.66|11
1623199990000|2021-06-09 00:53:10|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|5
1623200000000|2021-06-09 00:53:20|||||||||3
1623200020000|2021-06-09 00:53:40|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|6
1623200030000|2021-06-09 00:53:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|4
1623200040000|2021-06-09 00:54:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4
1623200050000|2021-06-09 00:54:10|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|14
1623200080000|2021-06-09 00:54:40|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|21
1623200090000|2021-06-09 00:54:50|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|5
1623200100000|2021-06-09 00:55:00|||||||||8
1623200110000|2021-06-09 00:55:10|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|15
1623200120000|2021-06-09 00:55:20|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|3
1623200130000|2021-06-09 00:55:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|24
1623200140000|2021-06-09 00:55:40|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|19
1623200150000|2021-06-09 00:55:50|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|37
1623200160000|2021-06-09 00:56:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|5
1623200170000|2021-06-09 00:56:10|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|7
1623200180000|2021-06-09 00:56:20|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|10
1623200190000|2021-06-09 00:56:30|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|9
1623200200000|2021-06-09 00:56:40|||||||||3
1623200210000|2021-06-09 00:56:50|||||||||1
1623200220000|2021-06-09 00:57:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|5
1623200240000|2021-06-09 00:57:20|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|32
1623200250000|2021-06-09 00:57:30|4229.26|4228.66|4229.26|4228.66|4229.39|4228.79|4229.26|4228.66|6
1623200260000|2021-06-09 00:57:40|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|2
1623200270000|2021-06-09 00:57:50|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|5
1623200280000|2021-06-09 00:58:00|||||||||6
1623200320000|2021-06-09 00:58:40|||||||||2
1623200330000|2021-06-09 00:58:50|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|22
1623200340000|2021-06-09 00:59:00|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|10
1623200350000|2021-06-09 00:59:10|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|21
1623200360000|2021-06-09 00:59:20|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|8
1623200380000|2021-06-09 00:59:40|||||||||26
1623200390000|2021-06-09 00:59:50|4229.89|4229.29|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|17
1623200400000|2021-06-09 01:00:00|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|36
1623200410000|2021-06-09 01:00:10|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4228.89|4228.29|107
1623200420000|2021-06-09 01:00:20|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|21
1623200430000|2021-06-09 01:00:30|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|4
1623200440000|2021-06-09 01:00:40|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|8
1623200450000|2021-06-09 01:00:50|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|25
1623200460000|2021-06-09 01:01:00|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|20
1623200470000|2021-06-09 01:01:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|7
1623200490000|2021-06-09 01:01:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|16
1623200500000|2021-06-09 01:01:40|||||||||1
1623200510000|2021-06-09 01:01:50|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|17
1623200520000|2021-06-09 01:02:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|25
1623200530000|2021-06-09 01:02:10|4228.89|4228.29|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|33
1623200540000|2021-06-09 01:02:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|40
1623200550000|2021-06-09 01:02:30|||||||||2
1623200560000|2021-06-09 01:02:40|||||||||10
1623200570000|2021-06-09 01:02:50|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|55
1623200600000|2021-06-09 01:03:20|||||||||4
1623200610000|2021-06-09 01:03:30|||||||||1
1623200620000|2021-06-09 01:03:40|||||||||1
1623200630000|2021-06-09 01:03:50|||||||||1
1623200640000|2021-06-09 01:04:00|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|23
1623200650000|2021-06-09 01:04:10|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|21
1623200660000|2021-06-09 01:04:20|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|5
1623200670000|2021-06-09 01:04:30|||||||||1
1623200680000|2021-06-09 01:04:40|||||||||1
1623200690000|2021-06-09 01:04:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|28
1623200700000|2021-06-09 01:05:00|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|12
1623200710000|2021-06-09 01:05:10|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|9
1623200720000|2021-06-09 01:05:20|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|21
1623200730000|2021-06-09 01:05:30|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|9
1623200740000|2021-06-09 01:05:40|||||||||3
1623200760000|2021-06-09 01:06:00|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|102
1623200770000|2021-06-09 01:06:10|||||||||1
1623200780000|2021-06-09 01:06:20|||||||||1
1623200790000|2021-06-09 01:06:30|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|19
1623200800000|2021-06-09 01:06:40|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|8
1623200810000|2021-06-09 01:06:50|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|20
1623200820000|2021-06-09 01:07:00|||||||||6
1623200830000|2021-06-09 01:07:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|22
1623200840000|2021-06-09 01:07:20|||||||||4
1623200850000|2021-06-09 01:07:30|4228.26|4227.66|4227.89|4227.29|4228.26|4227.66|4227.64|4227.04|83
1623200860000|2021-06-09 01:07:40|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|48
1623200870000|2021-06-09 01:07:50|4227.76|4227.16|4227.76|4227.16|4227.89|4227.29|4227.76|4227.16|21
1623200880000|2021-06-09 01:08:00|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|21
1623200890000|2021-06-09 01:08:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|11
1623200900000|2021-06-09 01:08:20|||||||||26
1623200910000|2021-06-09 01:08:30|||||||||2
1623200920000|2021-06-09 01:08:40|4228.39|4227.79|4228.26|4227.66|4228.39|4227.79|4228.14|4227.54|15
1623200930000|2021-06-09 01:08:50|4228.39|4227.79|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|16
1623200940000|2021-06-09 01:09:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|1
1623200950000|2021-06-09 01:09:10|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|10
1623200970000|2021-06-09 01:09:30|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|14
1623200980000|2021-06-09 01:09:40|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|9
1623200990000|2021-06-09 01:09:50|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|8
1623201050000|2021-06-09 01:10:50|||||||||8
1623201060000|2021-06-09 01:11:00|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|18
1623201070000|2021-06-09 01:11:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|6
1623201080000|2021-06-09 01:11:20|||||||||13
1623201100000|2021-06-09 01:11:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|15
1623201110000|2021-06-09 01:11:50|||||||||32
1623201120000|2021-06-09 01:12:00|||||||||5
1623201130000|2021-06-09 01:12:10|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|3
1623201140000|2021-06-09 01:12:20|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|0
1623201150000|2021-06-09 01:12:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|20
1623201160000|2021-06-09 01:12:40|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|20
1623201170000|2021-06-09 01:12:50|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|1
1623201190000|2021-06-09 01:13:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|22
1623201200000|2021-06-09 01:13:20|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|25
1623201210000|2021-06-09 01:13:30|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|2
1623201220000|2021-06-09 01:13:40|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|26
1623201250000|2021-06-09 01:14:10|4228.14|4227.54|4228.64|4228.04|4228.64|4228.04|4228.14|4227.54|130
1623201260000|2021-06-09 01:14:20|||||||||4
1623201270000|2021-06-09 01:14:30|||||||||10
1623201280000|2021-06-09 01:14:40|||||||||21
1623201300000|2021-06-09 01:15:00|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|139
1623201310000|2021-06-09 01:15:10|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|33
1623201320000|2021-06-09 01:15:20|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|27
1623201330000|2021-06-09 01:15:30|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|5
1623201350000|2021-06-09 01:15:50|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|13
1623201360000|2021-06-09 01:16:00|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|28
1623201370000|2021-06-09 01:16:10|||||||||3
1623201410000|2021-06-09 01:16:50|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|27
1623201420000|2021-06-09 01:17:00|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|24
1623201440000|2021-06-09 01:17:20|4228.14|4227.54|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|13
1623201450000|2021-06-09 01:17:30|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|5
1623201460000|2021-06-09 01:17:40|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|16
1623201470000|2021-06-09 01:17:50|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|4
1623201480000|2021-06-09 01:18:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|3
1623201490000|2021-06-09 01:18:10|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|6
1623201500000|2021-06-09 01:18:20|||||||||4
1623201510000|2021-06-09 01:18:30|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|50
1623201520000|2021-06-09 01:18:40|||||||||15
1623201530000|2021-06-09 01:18:50|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|15
1623201540000|2021-06-09 01:19:00|||||||||11
1623201550000|2021-06-09 01:19:10|||||||||1
1623201560000|2021-06-09 01:19:20|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|7
1623201570000|2021-06-09 01:19:30|||||||||1
1623201590000|2021-06-09 01:19:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|31
1623201600000|2021-06-09 01:20:00|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|62
1623201610000|2021-06-09 01:20:10|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|18
1623201620000|2021-06-09 01:20:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|44
1623201640000|2021-06-09 01:20:40|||||||||8
1623201650000|2021-06-09 01:20:50|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|7
1623201670000|2021-06-09 01:21:10|4227.64|4227.04|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|44
1623201680000|2021-06-09 01:21:20|||||||||12
1623201690000|2021-06-09 01:21:30|||||||||10
1623201710000|2021-06-09 01:21:50|||||||||8
1623201720000|2021-06-09 01:22:00|4227.14|4226.54|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|57
1623201730000|2021-06-09 01:22:10|4226.89|4226.29|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|71
1623201750000|2021-06-09 01:22:30|||||||||18
1623201760000|2021-06-09 01:22:40|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|78
1623201770000|2021-06-09 01:22:50|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|35
1623201780000|2021-06-09 01:23:00|||||||||49
1623201790000|2021-06-09 01:23:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|18
1623201800000|2021-06-09 01:23:20|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|14
1623201810000|2021-06-09 01:23:30|||||||||10
1623201820000|2021-06-09 01:23:40|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|17
1623201830000|2021-06-09 01:23:50|4226.14|4225.54|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|41
1623201840000|2021-06-09 01:24:00|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|47
1623201850000|2021-06-09 01:24:10|4226.26|4225.66|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|17
1623201860000|2021-06-09 01:24:20|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|41
1623201870000|2021-06-09 01:24:30|||||||||6
1623201880000|2021-06-09 01:24:40|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|42
1623201890000|2021-06-09 01:24:50|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|115
1623201900000|2021-06-09 01:25:00|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|73
1623201920000|2021-06-09 01:25:20|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.64|4226.04|27
1623201930000|2021-06-09 01:25:30|4226.64|4226.04|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|1
1623201940000|2021-06-09 01:25:40|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|14
1623201950000|2021-06-09 01:25:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|6
1623201960000|2021-06-09 01:26:00|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|14
1623201970000|2021-06-09 01:26:10|||||||||3
1623201990000|2021-06-09 01:26:30|4226.51|4225.91|4226.51|4225.91|4226.64|4226.04|4226.39|4225.79|29
1623202000000|2021-06-09 01:26:40|4226.64|4226.04|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|0
1623202010000|2021-06-09 01:26:50|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|5
1623202020000|2021-06-09 01:27:00|4226.39|4225.79|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|10
1623202030000|2021-06-09 01:27:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|5
1623202060000|2021-06-09 01:27:40|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|4
1623202070000|2021-06-09 01:27:50|4226.76|4226.16|4226.76|4226.16|4226.89|4226.29|4226.64|4226.04|24
1623202080000|2021-06-09 01:28:00|4226.64|4226.04|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|13
1623202090000|2021-06-09 01:28:10|||||||||5
1623202100000|2021-06-09 01:28:20|||||||||15
1623202110000|2021-06-09 01:28:30|||||||||1
1623202130000|2021-06-09 01:28:50|||||||||1
1623202140000|2021-06-09 01:29:00|||||||||6
1623202160000|2021-06-09 01:29:20|4226.51|4225.91|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|24
1623202170000|2021-06-09 01:29:30|4226.51|4225.91|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|11
1623202190000|2021-06-09 01:29:50|4226.14|4225.54|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|59
1623202200000|2021-06-09 01:30:00|4226.01|4225.41|4226.39|4225.79|4226.64|4226.04|4226.01|4225.41|131
1623202210000|2021-06-09 01:30:10|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.01|4225.41|8
1623202220000|2021-06-09 01:30:20|||||||||7
1623202230000|2021-06-09 01:30:30|4226.01|4225.41|4225.64|4225.04|4226.14|4225.54|4225.64|4225.04|182
1623202240000|2021-06-09 01:30:40|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|37
1623202250000|2021-06-09 01:30:50|4225.76|4225.16|4225.89|4225.29|4225.89|4225.29|4225.64|4225.04|205
1623202260000|2021-06-09 01:31:00|4225.76|4225.16|4225.51|4224.91|4225.89|4225.29|4225.39|4224.79|49
1623202270000|2021-06-09 01:31:10|4225.39|4224.79|4224.26|4223.66|4225.51|4224.91|4224.26|4223.66|237
1623202280000|2021-06-09 01:31:20|4224.39|4223.79|4224.64|4224.04|4224.89|4224.29|4224.39|4223.79|76
1623202290000|2021-06-09 01:31:30|4224.39|4223.79|4225.14|4224.54|4225.14|4224.54|4224.39|4223.79|92
1623202300000|2021-06-09 01:31:40|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|21
1623202310000|2021-06-09 01:31:50|4225.01|4224.41|4225.14|4224.54|4225.14|4224.54|4224.89|4224.29|21
1623202320000|2021-06-09 01:32:00|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|4224.39|4223.79|95
1623202330000|2021-06-09 01:32:10|4224.64|4224.04|4224.89|4224.29|4224.89|4224.29|4224.64|4224.04|109
1623202340000|2021-06-09 01:32:20|||||||||41
1623202350000|2021-06-09 01:32:30|4224.76|4224.16|4225.39|4224.79|4225.39|4224.79|4224.64|4224.04|95
1623202360000|2021-06-09 01:32:40|4225.51|4224.91|4225.39|4224.79|4225.64|4225.04|4225.14|4224.54|85
1623202370000|2021-06-09 01:32:50|4225.26|4224.66|4225.14|4224.54|4225.26|4224.66|4225.14|4224.54|9
1623202380000|2021-06-09 01:33:00|4224.89|4224.29|4225.39|4224.79|4225.39|4224.79|4224.89|4224.29|41
1623202390000|2021-06-09 01:33:10|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|11
1623202400000|2021-06-09 01:33:20|4225.39|4224.79|4225.51|4224.91|4225.51|4224.91|4225.39|4224.79|13
1623202410000|2021-06-09 01:33:30|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.39|4224.79|54
1623202420000|2021-06-09 01:33:40|4225.51|4224.91|4225.51|4224.91|4225.64|4225.04|4225.39|4224.79|46
1623202430000|2021-06-09 01:33:50|4225.39|4224.79|4225.89|4225.29|4225.89|4225.29|4225.39|4224.79|71
1623202440000|2021-06-09 01:34:00|4225.76|4225.16|4225.64|4225.04|4225.89|4225.29|4225.64|4225.04|25
1623202450000|2021-06-09 01:34:10|4225.76|4225.16|4225.64|4225.04|4225.89|4225.29|4225.64|4225.04|77
1623202460000|2021-06-09 01:34:20|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.64|4225.04|72
1623202470000|2021-06-09 01:34:30|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|57
1623202480000|2021-06-09 01:34:40|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|31
1623202490000|2021-06-09 01:34:50|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|43
1623202500000|2021-06-09 01:35:00|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|41
1623202510000|2021-06-09 01:35:10|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|16
1623202520000|2021-06-09 01:35:20|4226.76|4226.16|4227.39|4226.79|4227.39|4226.79|4226.64|4226.04|279
1623202530000|2021-06-09 01:35:30|4227.14|4226.54|4227.89|4227.29|4228.14|4227.54|4227.14|4226.54|331
1623202540000|2021-06-09 01:35:40|||||||||4
1623202550000|2021-06-09 01:35:50|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|63
1623202560000|2021-06-09 01:36:00|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.51|4226.91|71
1623202580000|2021-06-09 01:36:20|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|100
1623202590000|2021-06-09 01:36:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|26
1623202600000|2021-06-09 01:36:40|||||||||13
1623202610000|2021-06-09 01:36:50|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|17
1623202620000|2021-06-09 01:37:00|4227.14|4226.54|4226.39|4225.79|4227.14|4226.54|4226.39|4225.79|112
1623202630000|2021-06-09 01:37:10|4226.64|4226.04|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|39
1623202640000|2021-06-09 01:37:20|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|70
1623202650000|2021-06-09 01:37:30|4226.51|4225.91|4226.64|4226.04|4226.89|4226.29|4226.51|4225.91|52
1623202660000|2021-06-09 01:37:40|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|15
1623202670000|2021-06-09 01:37:50|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|32
1623202680000|2021-06-09 01:38:00|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|17
1623202700000|2021-06-09 01:38:20|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|43
1623202710000|2021-06-09 01:38:30|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|34
1623202720000|2021-06-09 01:38:40|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|16
1623202730000|2021-06-09 01:38:50|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|8
1623202740000|2021-06-09 01:39:00|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|10
1623202750000|2021-06-09 01:39:10|4226.26|4225.66|4226.39|4225.79|4226.64|4226.04|4226.26|4225.66|24
1623202760000|2021-06-09 01:39:20|4226.51|4225.91|4226.89|4226.29|4227.14|4226.54|4226.51|4225.91|117
1623202770000|2021-06-09 01:39:30|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|19
1623202780000|2021-06-09 01:39:40|4227.01|4226.41|4227.39|4226.79|4227.39|4226.79|4226.89|4226.29|22
1623202790000|2021-06-09 01:39:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|16
1623202800000|2021-06-09 01:40:00|4226.89|4226.29|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|10
1623202810000|2021-06-09 01:40:10|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.76|4226.16|19
1623202820000|2021-06-09 01:40:20|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|8
1623202830000|2021-06-09 01:40:30|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|10
1623202840000|2021-06-09 01:40:40|4226.64|4226.04|4226.39|4225.79|4226.64|4226.04|4226.39|4225.79|29
1623202860000|2021-06-09 01:41:00|4226.14|4225.54|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|49
1623202870000|2021-06-09 01:41:10|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|16
1623202880000|2021-06-09 01:41:20|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|7
1623202890000|2021-06-09 01:41:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|51
1623202900000|2021-06-09 01:41:40|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|11
1623202920000|2021-06-09 01:42:00|4226.64|4226.04|4226.76|4226.16|4226.89|4226.29|4226.64|4226.04|47
1623202930000|2021-06-09 01:42:10|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|1
1623202940000|2021-06-09 01:42:20|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|11
1623202950000|2021-06-09 01:42:30|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|29
1623202960000|2021-06-09 01:42:40|4227.01|4226.41|4227.64|4227.04|4227.64|4227.04|4226.89|4226.29|47
1623202970000|2021-06-09 01:42:50|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|60
1623202980000|2021-06-09 01:43:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|21
1623202990000|2021-06-09 01:43:10|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|32
1623203000000|2021-06-09 01:43:20|||||||||5
1623203010000|2021-06-09 01:43:30|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|34
1623203020000|2021-06-09 01:43:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|16
1623203030000|2021-06-09 01:43:50|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|20
1623203040000|2021-06-09 01:44:00|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|6
1623203050000|2021-06-09 01:44:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|29
1623203060000|2021-06-09 01:44:20|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|27
1623203070000|2021-06-09 01:44:30|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|65
1623203090000|2021-06-09 01:44:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|17
1623203100000|2021-06-09 01:45:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|9
1623203110000|2021-06-09 01:45:10|4228.01|4227.41|4228.39|4227.79|4228.39|4227.79|4228.01|4227.41|74
1623203120000|2021-06-09 01:45:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|9
1623203130000|2021-06-09 01:45:30|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|29
1623203150000|2021-06-09 01:45:50|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|3
1623203160000|2021-06-09 01:46:00|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|82
1623203170000|2021-06-09 01:46:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|36
1623203180000|2021-06-09 01:46:20|||||||||3
1623203190000|2021-06-09 01:46:30|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|74
1623203200000|2021-06-09 01:46:40|||||||||1
1623203210000|2021-06-09 01:46:50|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|8
1623203220000|2021-06-09 01:47:00|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|12
1623203230000|2021-06-09 01:47:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|11
1623203240000|2021-06-09 01:47:20|4228.51|4227.91|4228.51|4227.91|4228.64|4228.04|4228.39|4227.79|17
1623203250000|2021-06-09 01:47:30|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|2
1623203270000|2021-06-09 01:47:50|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|10
1623203280000|2021-06-09 01:48:00|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|5
1623203290000|2021-06-09 01:48:10|4228.14|4227.54|4227.89|4227.29|4228.39|4227.79|4227.89|4227.29|46
1623203300000|2021-06-09 01:48:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|10
1623203310000|2021-06-09 01:48:30|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|7
1623203330000|2021-06-09 01:48:50|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|62
1623203340000|2021-06-09 01:49:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|13
1623203350000|2021-06-09 01:49:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|16
1623203360000|2021-06-09 01:49:20|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|7
1623203370000|2021-06-09 01:49:30|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|15
1623203380000|2021-06-09 01:49:40|||||||||6
1623203390000|2021-06-09 01:49:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|17
1623203400000|2021-06-09 01:50:00|4228.39|4227.79|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|25
1623203410000|2021-06-09 01:50:10|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|6
1623203420000|2021-06-09 01:50:20|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|8
1623203460000|2021-06-09 01:51:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|16
1623203470000|2021-06-09 01:51:10|||||||||22
1623203480000|2021-06-09 01:51:20|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|11
1623203490000|2021-06-09 01:51:30|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|8
1623203500000|2021-06-09 01:51:40|4228.01|4227.41|4228.01|4227.41|4228.14|4227.54|4227.89|4227.29|7
1623203510000|2021-06-09 01:51:50|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.64|4227.04|20
1623203520000|2021-06-09 01:52:00|4227.76|4227.16|4227.39|4226.79|4227.89|4227.29|4227.39|4226.79|25
1623203530000|2021-06-09 01:52:10|||||||||11
1623203540000|2021-06-09 01:52:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|32
1623203550000|2021-06-09 01:52:30|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4227.26|4226.66|40
1623203560000|2021-06-09 01:52:40|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|13
1623203580000|2021-06-09 01:53:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|9
1623203590000|2021-06-09 01:53:10|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|19
1623203600000|2021-06-09 01:53:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|2
1623203610000|2021-06-09 01:53:30|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|16
1623203620000|2021-06-09 01:53:40|4228.26|4227.66|4228.26|4227.66|4228.39|4227.79|4228.14|4227.54|12
1623203630000|2021-06-09 01:53:50|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|10
1623203640000|2021-06-09 01:54:00|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|16
1623203650000|2021-06-09 01:54:10|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|11
1623203670000|2021-06-09 01:54:30|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|7
1623203690000|2021-06-09 01:54:50|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|6
1623203710000|2021-06-09 01:55:10|4228.01|4227.41|4228.01|4227.41|4228.14|4227.54|4227.89|4227.29|5
1623203720000|2021-06-09 01:55:20|4228.14|4227.54|4228.01|4227.41|4228.14|4227.54|4227.89|4227.29|0
1623203730000|2021-06-09 01:55:30|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|8
1623203740000|2021-06-09 01:55:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|9
1623203750000|2021-06-09 01:55:50|||||||||6
1623203760000|2021-06-09 01:56:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|6
1623203770000|2021-06-09 01:56:10|||||||||1
1623203780000|2021-06-09 01:56:20|||||||||1
1623203790000|2021-06-09 01:56:30|||||||||1
1623203810000|2021-06-09 01:56:50|||||||||5
1623203820000|2021-06-09 01:57:00|||||||||48
1623203830000|2021-06-09 01:57:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|17
1623203860000|2021-06-09 01:57:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|25
1623203870000|2021-06-09 01:57:50|||||||||18
1623203880000|2021-06-09 01:58:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|12
1623203890000|2021-06-09 01:58:10|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|7
1623203900000|2021-06-09 01:58:20|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|8
1623203910000|2021-06-09 01:58:30|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|4228.51|4227.91|6
1623203920000|2021-06-09 01:58:40|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|10
1623203930000|2021-06-09 01:58:50|4228.51|4227.91|4228.51|4227.91|4228.64|4228.04|4228.39|4227.79|7
1623203940000|2021-06-09 01:59:00|4228.39|4227.79|4228.89|4228.29|4228.89|4228.29|4228.39|4227.79|16
1623203950000|2021-06-09 01:59:10|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|5
1623203960000|2021-06-09 01:59:20|4228.89|4228.29|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|10
1623203970000|2021-06-09 01:59:30|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|6
1623203990000|2021-06-09 01:59:50|||||||||14
1623204000000|2021-06-09 02:00:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|23
1623204010000|2021-06-09 02:00:10|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|55
1623204020000|2021-06-09 02:00:20|||||||||11
1623204030000|2021-06-09 02:00:30|||||||||3
1623204050000|2021-06-09 02:00:50|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|18
1623204070000|2021-06-09 02:01:10|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|59
1623204080000|2021-06-09 02:01:20|||||||||3
1623204090000|2021-06-09 02:01:30|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|12
1623204100000|2021-06-09 02:01:40|4228.51|4227.91|4228.26|4227.66|4228.51|4227.91|4228.14|4227.54|32
1623204110000|2021-06-09 02:01:50|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|33
1623204120000|2021-06-09 02:02:00|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|22
1623204140000|2021-06-09 02:02:20|4228.39|4227.79|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|5
1623204150000|2021-06-09 02:02:30|||||||||2
1623204170000|2021-06-09 02:02:50|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|11
1623204180000|2021-06-09 02:03:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|10
1623204190000|2021-06-09 02:03:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|1
1623204200000|2021-06-09 02:03:20|||||||||5
1623204210000|2021-06-09 02:03:30|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|10
1623204220000|2021-06-09 02:03:40|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|3
1623204250000|2021-06-09 02:04:10|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|14
1623204260000|2021-06-09 02:04:20|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|6
1623204270000|2021-06-09 02:04:30|||||||||19
1623204290000|2021-06-09 02:04:50|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|7
1623204300000|2021-06-09 02:05:00|4228.39|4227.79|4227.89|4227.29|4228.39|4227.79|4227.89|4227.29|13
1623204310000|2021-06-09 02:05:10|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|11
1623204320000|2021-06-09 02:05:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|9
1623204340000|2021-06-09 02:05:40|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|10
1623204350000|2021-06-09 02:05:50|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|5
1623204360000|2021-06-09 02:06:00|4228.39|4227.79|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|21
1623204370000|2021-06-09 02:06:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|4
1623204380000|2021-06-09 02:06:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|12
1623204390000|2021-06-09 02:06:30|4228.26|4227.66|4228.26|4227.66|4228.39|4227.79|4228.14|4227.54|12
1623204400000|2021-06-09 02:06:40|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|6
1623204420000|2021-06-09 02:07:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|9
1623204440000|2021-06-09 02:07:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|8
1623204450000|2021-06-09 02:07:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|2
1623204480000|2021-06-09 02:08:00|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|18
1623204510000|2021-06-09 02:08:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|8
1623204540000|2021-06-09 02:09:00|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|21
1623204550000|2021-06-09 02:09:10|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|9
1623204560000|2021-06-09 02:09:20|||||||||2
1623204580000|2021-06-09 02:09:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|13
1623204590000|2021-06-09 02:09:50|||||||||6
1623204600000|2021-06-09 02:10:00|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|12
1623204610000|2021-06-09 02:10:10|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|10
1623204620000|2021-06-09 02:10:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|10
1623204630000|2021-06-09 02:10:30|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|9
1623204640000|2021-06-09 02:10:40|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|6
1623204650000|2021-06-09 02:10:50|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|29
1623204660000|2021-06-09 02:11:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|8
1623204670000|2021-06-09 02:11:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|19
1623204700000|2021-06-09 02:11:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|17
1623204720000|2021-06-09 02:12:00|||||||||13
1623204730000|2021-06-09 02:12:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|14
1623204740000|2021-06-09 02:12:20|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|12
1623204750000|2021-06-09 02:12:30|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|11
1623204780000|2021-06-09 02:13:00|||||||||4
1623204790000|2021-06-09 02:13:10|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.76|4227.16|30
1623204800000|2021-06-09 02:13:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|39
1623204810000|2021-06-09 02:13:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|6
1623204830000|2021-06-09 02:13:50|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|7
1623204850000|2021-06-09 02:14:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|6
1623204860000|2021-06-09 02:14:20|||||||||1
1623204880000|2021-06-09 02:14:40|||||||||3
1623204890000|2021-06-09 02:14:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|10
1623204900000|2021-06-09 02:15:00|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|10
1623204910000|2021-06-09 02:15:10|4227.39|4226.79|4227.51|4226.91|4227.64|4227.04|4227.39|4226.79|9
1623204920000|2021-06-09 02:15:20|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|10
1623204930000|2021-06-09 02:15:30|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|11
1623204940000|2021-06-09 02:15:40|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|2
1623204950000|2021-06-09 02:15:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|37
1623204960000|2021-06-09 02:16:00|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|10
1623204970000|2021-06-09 02:16:10|4226.89|4226.29|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|12
1623204980000|2021-06-09 02:16:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|12
1623204990000|2021-06-09 02:16:30|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|10
1623205000000|2021-06-09 02:16:40|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|7
1623205020000|2021-06-09 02:17:00|||||||||1
1623205030000|2021-06-09 02:17:10|||||||||1
1623205040000|2021-06-09 02:17:20|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|16
1623205060000|2021-06-09 02:17:40|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|17
1623205070000|2021-06-09 02:17:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|20
1623205080000|2021-06-09 02:18:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|18
1623205090000|2021-06-09 02:18:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|13
1623205100000|2021-06-09 02:18:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|10
1623205120000|2021-06-09 02:18:40|||||||||2
1623205170000|2021-06-09 02:19:30|||||||||10
1623205180000|2021-06-09 02:19:40|||||||||1
1623205200000|2021-06-09 02:20:00|||||||||2
1623205210000|2021-06-09 02:20:10|4226.89|4226.29|4227.01|4226.41|4227.14|4226.54|4226.89|4226.29|28
1623205220000|2021-06-09 02:20:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|0
1623205230000|2021-06-09 02:20:30|||||||||15
1623205240000|2021-06-09 02:20:40|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|9
1623205250000|2021-06-09 02:20:50|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|14
1623205260000|2021-06-09 02:21:00|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|1
1623205270000|2021-06-09 02:21:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|3
1623205280000|2021-06-09 02:21:20|||||||||3
1623205290000|2021-06-09 02:21:30|||||||||2
1623205310000|2021-06-09 02:21:50|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|11
1623205320000|2021-06-09 02:22:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|21
1623205330000|2021-06-09 02:22:10|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|12
1623205340000|2021-06-09 02:22:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|8
1623205350000|2021-06-09 02:22:30|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.64|4226.04|27
1623205360000|2021-06-09 02:22:40|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|4
1623205370000|2021-06-09 02:22:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|6
1623205380000|2021-06-09 02:23:00|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|9
1623205390000|2021-06-09 02:23:10|||||||||6
1623205410000|2021-06-09 02:23:30|||||||||2
1623205430000|2021-06-09 02:23:50|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|10
1623205450000|2021-06-09 02:24:10|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|19
1623205460000|2021-06-09 02:24:20|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|7
1623205470000|2021-06-09 02:24:30|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|7
1623205480000|2021-06-09 02:24:40|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|9
1623205500000|2021-06-09 02:25:00|||||||||4
1623205510000|2021-06-09 02:25:10|||||||||1
1623205520000|2021-06-09 02:25:20|||||||||3
1623205540000|2021-06-09 02:25:40|||||||||2
1623205550000|2021-06-09 02:25:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|14
1623205560000|2021-06-09 02:26:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|6
1623205570000|2021-06-09 02:26:10|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4226.89|4226.29|2
1623205580000|2021-06-09 02:26:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|2
1623205590000|2021-06-09 02:26:30|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|10
1623205610000|2021-06-09 02:26:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|10
1623205620000|2021-06-09 02:27:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|3
1623205630000|2021-06-09 02:27:10|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|9
1623205650000|2021-06-09 02:27:30|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|15
1623205660000|2021-06-09 02:27:40|||||||||2
1623205670000|2021-06-09 02:27:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|5
1623205680000|2021-06-09 02:28:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|10
1623205720000|2021-06-09 02:28:40|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|24
1623205740000|2021-06-09 02:29:00|||||||||1
1623205760000|2021-06-09 02:29:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|17
1623205770000|2021-06-09 02:29:30|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|30
1623205780000|2021-06-09 02:29:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|11
1623205790000|2021-06-09 02:29:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|8
1623205800000|2021-06-09 02:30:00|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|18
1623205810000|2021-06-09 02:30:10|||||||||3
1623205820000|2021-06-09 02:30:20|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|21
1623205840000|2021-06-09 02:30:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|11
1623205850000|2021-06-09 02:30:50|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|35
1623205870000|2021-06-09 02:31:10|||||||||4
1623205880000|2021-06-09 02:31:20|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|14
1623205890000|2021-06-09 02:31:30|||||||||1
1623205900000|2021-06-09 02:31:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|22
1623205910000|2021-06-09 02:31:50|||||||||3
1623205920000|2021-06-09 02:32:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|8
1623205930000|2021-06-09 02:32:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|7
1623205940000|2021-06-09 02:32:20|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|3
1623205950000|2021-06-09 02:32:30|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|6
1623205960000|2021-06-09 02:32:40|||||||||1
1623205980000|2021-06-09 02:33:00|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|15
1623205990000|2021-06-09 02:33:10|||||||||6
1623206010000|2021-06-09 02:33:30|||||||||1
1623206040000|2021-06-09 02:34:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|34
1623206050000|2021-06-09 02:34:10|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|38
1623206060000|2021-06-09 02:34:20|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|5
1623206070000|2021-06-09 02:34:30|||||||||1
1623206080000|2021-06-09 02:34:40|4226.76|4226.16|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|32
1623206090000|2021-06-09 02:34:50|||||||||11
1623206100000|2021-06-09 02:35:00|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|13
1623206110000|2021-06-09 02:35:10|||||||||3
1623206120000|2021-06-09 02:35:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|2
1623206130000|2021-06-09 02:35:30|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|9
1623206140000|2021-06-09 02:35:40|||||||||1
1623206150000|2021-06-09 02:35:50|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|55
1623206160000|2021-06-09 02:36:00|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|6
1623206170000|2021-06-09 02:36:10|4226.14|4225.54|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|26
1623206200000|2021-06-09 02:36:40|||||||||6
1623206210000|2021-06-09 02:36:50|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|22
1623206230000|2021-06-09 02:37:10|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|20
1623206240000|2021-06-09 02:37:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|3
1623206250000|2021-06-09 02:37:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4
1623206260000|2021-06-09 02:37:40|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|23
1623206270000|2021-06-09 02:37:50|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|26
1623206280000|2021-06-09 02:38:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|30
1623206290000|2021-06-09 02:38:10|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|18
1623206300000|2021-06-09 02:38:20|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|2
1623206310000|2021-06-09 02:38:30|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|9
1623206340000|2021-06-09 02:39:00|||||||||1
1623206390000|2021-06-09 02:39:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|16
1623206400000|2021-06-09 02:40:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|9
1623206410000|2021-06-09 02:40:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|8
1623206420000|2021-06-09 02:40:20|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|18
1623206430000|2021-06-09 02:40:30|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|12
1623206440000|2021-06-09 02:40:40|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|11
1623206450000|2021-06-09 02:40:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|10
1623206460000|2021-06-09 02:41:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|10
1623206480000|2021-06-09 02:41:20|||||||||1
1623206500000|2021-06-09 02:41:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|14
1623206520000|2021-06-09 02:42:00|||||||||1
1623206560000|2021-06-09 02:42:40|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|26
1623206570000|2021-06-09 02:42:50|||||||||1
1623206580000|2021-06-09 02:43:00|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|18
1623206590000|2021-06-09 02:43:10|||||||||7
1623206610000|2021-06-09 02:43:30|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|24
1623206620000|2021-06-09 02:43:40|||||||||2
1623206630000|2021-06-09 02:43:50|||||||||7
1623206640000|2021-06-09 02:44:00|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|18
1623206650000|2021-06-09 02:44:10|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|23
1623206670000|2021-06-09 02:44:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|2
1623206680000|2021-06-09 02:44:40|||||||||1
1623206700000|2021-06-09 02:45:00|4228.01|4227.41|4228.39|4227.79|4228.39|4227.79|4228.01|4227.41|28
1623206710000|2021-06-09 02:45:10|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|19
1623206720000|2021-06-09 02:45:20|||||||||2
1623206730000|2021-06-09 02:45:30|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|21
1623206740000|2021-06-09 02:45:40|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|7
1623206750000|2021-06-09 02:45:50|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|4
1623206760000|2021-06-09 02:46:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|16
1623206770000|2021-06-09 02:46:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|12
1623206780000|2021-06-09 02:46:20|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|5
1623206800000|2021-06-09 02:46:40|||||||||16
1623206810000|2021-06-09 02:46:50|||||||||2
1623206820000|2021-06-09 02:47:00|||||||||3
1623206830000|2021-06-09 02:47:10|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|27
1623206840000|2021-06-09 02:47:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|8
1623206850000|2021-06-09 02:47:30|4228.26|4227.66|4228.64|4228.04|4228.64|4228.04|4228.26|4227.66|13
1623206860000|2021-06-09 02:47:40|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|3
1623206870000|2021-06-09 02:47:50|||||||||2
1623206890000|2021-06-09 02:48:10|||||||||5
1623206900000|2021-06-09 02:48:20|4228.14|4227.54|4228.26|4227.66|4228.26|4227.66|4228.14|4227.54|12
1623206910000|2021-06-09 02:48:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|5
1623206940000|2021-06-09 02:49:00|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|2
1623206960000|2021-06-09 02:49:20|4228.39|4227.79|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|10
1623206980000|2021-06-09 02:49:40|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|5
1623207020000|2021-06-09 02:50:20|||||||||11
1623207030000|2021-06-09 02:50:30|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|11
1623207040000|2021-06-09 02:50:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|19
1623207050000|2021-06-09 02:50:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|13
1623207060000|2021-06-09 02:51:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|8
1623207070000|2021-06-09 02:51:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4
1623207100000|2021-06-09 02:51:40|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|22
1623207110000|2021-06-09 02:51:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|5
1623207120000|2021-06-09 02:52:00|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|4
1623207130000|2021-06-09 02:52:10|||||||||11
1623207160000|2021-06-09 02:52:40|||||||||1
1623207180000|2021-06-09 02:53:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|14
1623207200000|2021-06-09 02:53:20|||||||||2
1623207220000|2021-06-09 02:53:40|||||||||1
1623207230000|2021-06-09 02:53:50|||||||||3
1623207240000|2021-06-09 02:54:00|4228.51|4227.91|4228.64|4228.04|4228.89|4228.29|4228.51|4227.91|81
1623207250000|2021-06-09 02:54:10|||||||||2
1623207260000|2021-06-09 02:54:20|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|8
1623207270000|2021-06-09 02:54:30|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|16
1623207290000|2021-06-09 02:54:50|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|12
1623207300000|2021-06-09 02:55:00|||||||||1
1623207310000|2021-06-09 02:55:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|16
1623207320000|2021-06-09 02:55:20|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|38
1623207330000|2021-06-09 02:55:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|27
1623207340000|2021-06-09 02:55:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|13
1623207350000|2021-06-09 02:55:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|14
1623207360000|2021-06-09 02:56:00|||||||||1
1623207380000|2021-06-09 02:56:20|||||||||11
1623207390000|2021-06-09 02:56:30|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|56
1623207400000|2021-06-09 02:56:40|4229.26|4228.66|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|14
1623207410000|2021-06-09 02:56:50|4229.14|4228.54|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|7
1623207420000|2021-06-09 02:57:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|6
1623207430000|2021-06-09 02:57:10|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|4229.14|4228.54|22
1623207440000|2021-06-09 02:57:20|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|5
1623207450000|2021-06-09 02:57:30|||||||||60
1623207460000|2021-06-09 02:57:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|6
1623207470000|2021-06-09 02:57:50|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|3
1623207490000|2021-06-09 02:58:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|8
1623207500000|2021-06-09 02:58:20|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|15
1623207520000|2021-06-09 02:58:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|5
1623207530000|2021-06-09 02:58:50|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|36
1623207540000|2021-06-09 02:59:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|38
1623207550000|2021-06-09 02:59:10|4229.51|4228.91|4229.51|4228.91|4229.51|4228.91|4229.51|4228.91|27
1623207560000|2021-06-09 02:59:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|0
1623207570000|2021-06-09 02:59:30|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|6
1623207580000|2021-06-09 02:59:40|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|29
1623207590000|2021-06-09 02:59:50|||||||||1
1623207600000|2021-06-09 03:00:00|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|46
1623207610000|2021-06-09 03:00:10|||||||||28
1623207630000|2021-06-09 03:00:30|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|59
1623207640000|2021-06-09 03:00:40|||||||||5
1623207650000|2021-06-09 03:00:50|||||||||6
1623207660000|2021-06-09 03:01:00|||||||||10
1623207670000|2021-06-09 03:01:10|||||||||10
1623207680000|2021-06-09 03:01:20|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|57
1623207690000|2021-06-09 03:01:30|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|16
1623207700000|2021-06-09 03:01:40|4229.39|4228.79|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|18
1623207720000|2021-06-09 03:02:00|||||||||2
1623207730000|2021-06-09 03:02:10|||||||||5
1623207740000|2021-06-09 03:02:20|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|13
1623207750000|2021-06-09 03:02:30|||||||||11
1623207760000|2021-06-09 03:02:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|67
1623207790000|2021-06-09 03:03:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|12
1623207800000|2021-06-09 03:03:20|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|15
1623207810000|2021-06-09 03:03:30|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|13
1623207820000|2021-06-09 03:03:40|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|21
1623207830000|2021-06-09 03:03:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|1
1623207840000|2021-06-09 03:04:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|15
1623207850000|2021-06-09 03:04:10|||||||||9
1623207870000|2021-06-09 03:04:30|4229.39|4228.79|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|23
1623207880000|2021-06-09 03:04:40|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|6
1623207910000|2021-06-09 03:05:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|55
1623207920000|2021-06-09 03:05:20|||||||||10
1623207940000|2021-06-09 03:05:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|22
1623207950000|2021-06-09 03:05:50|||||||||2
1623207980000|2021-06-09 03:06:20|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|24
1623207990000|2021-06-09 03:06:30|4228.89|4228.29|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|20
1623208010000|2021-06-09 03:06:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|9
1623208040000|2021-06-09 03:07:20|||||||||3
1623208100000|2021-06-09 03:08:20|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|51
1623208110000|2021-06-09 03:08:30|||||||||11
1623208120000|2021-06-09 03:08:40|||||||||6
1623208140000|2021-06-09 03:09:00|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|58
1623208150000|2021-06-09 03:09:10|||||||||2
1623208180000|2021-06-09 03:09:40|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|22
1623208190000|2021-06-09 03:09:50|||||||||13
1623208200000|2021-06-09 03:10:00|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|17
1623208210000|2021-06-09 03:10:10|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|31
1623208220000|2021-06-09 03:10:20|||||||||14
1623208230000|2021-06-09 03:10:30|4230.26|4229.66|4230.39|4229.79|4230.51|4229.91|4230.14|4229.54|125
1623208240000|2021-06-09 03:10:40|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|14
1623208250000|2021-06-09 03:10:50|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|34
1623208260000|2021-06-09 03:11:00|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|25
1623208270000|2021-06-09 03:11:10|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|29
1623208280000|2021-06-09 03:11:20|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|33
1623208290000|2021-06-09 03:11:30|||||||||4
1623208300000|2021-06-09 03:11:40|||||||||1
1623208310000|2021-06-09 03:11:50|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|31
1623208340000|2021-06-09 03:12:20|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|17
1623208350000|2021-06-09 03:12:30|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|4
1623208360000|2021-06-09 03:12:40|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|32
1623208370000|2021-06-09 03:12:50|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|12
1623208380000|2021-06-09 03:13:00|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|5
1623208400000|2021-06-09 03:13:20|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|8
1623208420000|2021-06-09 03:13:40|||||||||3
1623208440000|2021-06-09 03:14:00|||||||||4
1623208450000|2021-06-09 03:14:10|||||||||21
1623208480000|2021-06-09 03:14:40|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|8
1623208510000|2021-06-09 03:15:10|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|12
1623208530000|2021-06-09 03:15:30|4230.01|4229.41|4230.01|4229.41|4230.01|4229.41|4230.01|4229.41|12
1623208540000|2021-06-09 03:15:40|4229.89|4229.29|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|12
1623208570000|2021-06-09 03:16:10|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|17
1623208580000|2021-06-09 03:16:20|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|40
1623208590000|2021-06-09 03:16:30|4229.51|4228.91|4229.51|4228.91|4229.64|4229.04|4229.39|4228.79|22
1623208600000|2021-06-09 03:16:40|4229.64|4229.04|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|15
1623208610000|2021-06-09 03:16:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|29
1623208620000|2021-06-09 03:17:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|33
1623208630000|2021-06-09 03:17:10|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|20
1623208640000|2021-06-09 03:17:20|||||||||1
1623208650000|2021-06-09 03:17:30|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|12
1623208710000|2021-06-09 03:18:30|4229.14|4228.54|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|19
1623208720000|2021-06-09 03:18:40|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|0
1623208740000|2021-06-09 03:19:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|12
1623208780000|2021-06-09 03:19:40|||||||||3
1623208800000|2021-06-09 03:20:00|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|25
1623208810000|2021-06-09 03:20:10|4228.64|4228.04|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|122
1623208820000|2021-06-09 03:20:20|||||||||10
1623208830000|2021-06-09 03:20:30|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|22
1623208840000|2021-06-09 03:20:40|4228.76|4228.16|4228.39|4227.79|4228.76|4228.16|4228.39|4227.79|60
1623208850000|2021-06-09 03:20:50|||||||||5
1623208870000|2021-06-09 03:21:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|67
1623208880000|2021-06-09 03:21:20|4228.26|4227.66|4228.26|4227.66|4228.26|4227.66|4228.26|4227.66|24
1623208890000|2021-06-09 03:21:30|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|2
1623208900000|2021-06-09 03:21:40|||||||||15
1623208910000|2021-06-09 03:21:50|||||||||9
1623208920000|2021-06-09 03:22:00|||||||||4
1623208930000|2021-06-09 03:22:10|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|16
1623208940000|2021-06-09 03:22:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|7
1623208970000|2021-06-09 03:22:50|4227.89|4227.29|4228.01|4227.41|4228.01|4227.41|4227.89|4227.29|22
1623208980000|2021-06-09 03:23:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|14
1623208990000|2021-06-09 03:23:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|17
1623209000000|2021-06-09 03:23:20|||||||||2
1623209010000|2021-06-09 03:23:30|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|36
1623209030000|2021-06-09 03:23:50|||||||||3
1623209040000|2021-06-09 03:24:00|4228.26|4227.66|4228.26|4227.66|4228.26|4227.66|4228.26|4227.66|6
1623209050000|2021-06-09 03:24:10|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|31
1623209060000|2021-06-09 03:24:20|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|4
1623209090000|2021-06-09 03:24:50|||||||||2
1623209100000|2021-06-09 03:25:00|||||||||1
1623209110000|2021-06-09 03:25:10|||||||||3
1623209130000|2021-06-09 03:25:30|||||||||4
1623209150000|2021-06-09 03:25:50|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|24
1623209160000|2021-06-09 03:26:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|5
1623209170000|2021-06-09 03:26:10|||||||||4
1623209180000|2021-06-09 03:26:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|11
1623209240000|2021-06-09 03:27:20|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|30
1623209260000|2021-06-09 03:27:40|||||||||6
1623209280000|2021-06-09 03:28:00|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|31
1623209290000|2021-06-09 03:28:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|13
1623209340000|2021-06-09 03:29:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|8
1623209350000|2021-06-09 03:29:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|4
1623209370000|2021-06-09 03:29:30|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|7
1623209380000|2021-06-09 03:29:40|||||||||1
1623209400000|2021-06-09 03:30:00|4228.51|4227.91|4228.51|4227.91|4228.64|4228.04|4228.51|4227.91|15
1623209410000|2021-06-09 03:30:10|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|19
1623209430000|2021-06-09 03:30:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|11
1623209450000|2021-06-09 03:30:50|||||||||17
1623209470000|2021-06-09 03:31:10|||||||||2
1623209490000|2021-06-09 03:31:30|||||||||2
1623209500000|2021-06-09 03:31:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|8
1623209520000|2021-06-09 03:32:00|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|8
1623209530000|2021-06-09 03:32:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|12
1623209540000|2021-06-09 03:32:20|||||||||1
1623209600000|2021-06-09 03:33:20|||||||||5
1623209620000|2021-06-09 03:33:40|||||||||3
1623209640000|2021-06-09 03:34:00|||||||||2
1623209670000|2021-06-09 03:34:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|14
1623209690000|2021-06-09 03:34:50|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|10
1623209710000|2021-06-09 03:35:10|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|41
1623209730000|2021-06-09 03:35:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|9
1623209760000|2021-06-09 03:36:00|||||||||1
1623209770000|2021-06-09 03:36:10|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|16
1623209790000|2021-06-09 03:36:30|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|17
1623209810000|2021-06-09 03:36:50|||||||||11
1623209820000|2021-06-09 03:37:00|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|11
1623209830000|2021-06-09 03:37:10|||||||||20
1623209840000|2021-06-09 03:37:20|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|4
1623209850000|2021-06-09 03:37:30|4228.76|4228.16|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|54
1623209860000|2021-06-09 03:37:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|0
1623209870000|2021-06-09 03:37:50|||||||||1
1623209880000|2021-06-09 03:38:00|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|33
1623209970000|2021-06-09 03:39:30|||||||||13
1623209980000|2021-06-09 03:39:40|||||||||1
1623210000000|2021-06-09 03:40:00|||||||||4
1623210010000|2021-06-09 03:40:10|||||||||5
1623210030000|2021-06-09 03:40:30|||||||||8
1623210050000|2021-06-09 03:40:50|||||||||2
1623210060000|2021-06-09 03:41:00|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|48
1623210070000|2021-06-09 03:41:10|||||||||1
1623210090000|2021-06-09 03:41:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|18
1623210100000|2021-06-09 03:41:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|15
1623210120000|2021-06-09 03:42:00|||||||||1
1623210240000|2021-06-09 03:44:00|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|52
1623210250000|2021-06-09 03:44:10|4228.64|4228.04|4228.51|4227.91|4228.64|4228.04|4228.51|4227.91|9
1623210260000|2021-06-09 03:44:20|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|8
1623210280000|2021-06-09 03:44:40|||||||||2
1623210290000|2021-06-09 03:44:50|||||||||2
1623210300000|2021-06-09 03:45:00|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|32
1623210310000|2021-06-09 03:45:10|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|10
1623210360000|2021-06-09 03:46:00|||||||||2
1623210370000|2021-06-09 03:46:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|13
1623210420000|2021-06-09 03:47:00|||||||||11
1623210470000|2021-06-09 03:47:50|||||||||3
1623210530000|2021-06-09 03:48:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|28
1623210560000|2021-06-09 03:49:20|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|20
1623210570000|2021-06-09 03:49:30|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|31
1623210580000|2021-06-09 03:49:40|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|3
1623210620000|2021-06-09 03:50:20|||||||||1
1623210630000|2021-06-09 03:50:30|||||||||5
1623210640000|2021-06-09 03:50:40|||||||||2
1623210660000|2021-06-09 03:51:00|||||||||5
1623210670000|2021-06-09 03:51:10|||||||||1
1623210680000|2021-06-09 03:51:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|27
1623210690000|2021-06-09 03:51:30|||||||||26
1623210700000|2021-06-09 03:51:40|||||||||6
1623210720000|2021-06-09 03:52:00|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|29
1623210730000|2021-06-09 03:52:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|23
1623210750000|2021-06-09 03:52:30|||||||||11
1623210760000|2021-06-09 03:52:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|30
1623210770000|2021-06-09 03:52:50|4227.51|4226.91|4227.51|4226.91|4227.64|4227.04|4227.39|4226.79|62
1623210780000|2021-06-09 03:53:00|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|8
1623210810000|2021-06-09 03:53:30|||||||||6
1623210850000|2021-06-09 03:54:10|||||||||58
1623210860000|2021-06-09 03:54:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|15
1623210870000|2021-06-09 03:54:30|||||||||1
1623210880000|2021-06-09 03:54:40|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|52
1623210890000|2021-06-09 03:54:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|6
1623210900000|2021-06-09 03:55:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|23
1623210930000|2021-06-09 03:55:30|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|15
1623210950000|2021-06-09 03:55:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|13
1623210960000|2021-06-09 03:56:00|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|10
1623211030000|2021-06-09 03:57:10|||||||||3
1623211050000|2021-06-09 03:57:30|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|13
1623211070000|2021-06-09 03:57:50|||||||||1
1623211080000|2021-06-09 03:58:00|||||||||2
1623211110000|2021-06-09 03:58:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|14
1623211140000|2021-06-09 03:59:00|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|12
1623211150000|2021-06-09 03:59:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|7
1623211180000|2021-06-09 03:59:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|16
1623211200000|2021-06-09 04:00:00|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|12
1623211230000|2021-06-09 04:00:30|||||||||3
1623211260000|2021-06-09 04:01:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|23
1623211270000|2021-06-09 04:01:10|||||||||1
1623211280000|2021-06-09 04:01:20|||||||||10
1623211290000|2021-06-09 04:01:30|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|19
1623211300000|2021-06-09 04:01:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|3
1623211320000|2021-06-09 04:02:00|||||||||3
1623211340000|2021-06-09 04:02:20|||||||||1
1623211350000|2021-06-09 04:02:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|7
1623211380000|2021-06-09 04:03:00|||||||||1
1623211400000|2021-06-09 04:03:20|||||||||23
1623211420000|2021-06-09 04:03:40|||||||||1
1623211440000|2021-06-09 04:04:00|4228.01|4227.41|4228.01|4227.41|4228.01|4227.41|4227.89|4227.29|11
1623211450000|2021-06-09 04:04:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|0
1623211460000|2021-06-09 04:04:20|||||||||3
1623211510000|2021-06-09 04:05:10|||||||||7
1623211540000|2021-06-09 04:05:40|||||||||2
1623211550000|2021-06-09 04:05:50|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|21
1623211570000|2021-06-09 04:06:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|11
1623211580000|2021-06-09 04:06:20|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|26
1623211590000|2021-06-09 04:06:30|||||||||4
1623211610000|2021-06-09 04:06:50|||||||||10
1623211620000|2021-06-09 04:07:00|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|12
1623211640000|2021-06-09 04:07:20|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|5
1623211660000|2021-06-09 04:07:40|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|10
1623211680000|2021-06-09 04:08:00|||||||||2
1623211690000|2021-06-09 04:08:10|||||||||1
1623211700000|2021-06-09 04:08:20|||||||||1
1623211740000|2021-06-09 04:09:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|14
1623211780000|2021-06-09 04:09:40|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|9
1623211790000|2021-06-09 04:09:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|8
1623211800000|2021-06-09 04:10:00|4227.76|4227.16|4227.76|4227.16|4227.76|4227.16|4227.76|4227.16|26
1623211810000|2021-06-09 04:10:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|6
1623211820000|2021-06-09 04:10:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|8
1623211850000|2021-06-09 04:10:50|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|15
1623211860000|2021-06-09 04:11:00|||||||||1
1623211870000|2021-06-09 04:11:10|||||||||1
1623211880000|2021-06-09 04:11:20|||||||||1
1623211890000|2021-06-09 04:11:30|||||||||1
1623211900000|2021-06-09 04:11:40|||||||||8
1623211950000|2021-06-09 04:12:30|4227.51|4226.91|4227.14|4226.54|4227.51|4226.91|4227.14|4226.54|54
1623211960000|2021-06-09 04:12:40|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|31
1623211990000|2021-06-09 04:13:10|||||||||3
1623212000000|2021-06-09 04:13:20|||||||||1
1623212010000|2021-06-09 04:13:30|||||||||4
1623212020000|2021-06-09 04:13:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|10
1623212030000|2021-06-09 04:13:50|||||||||4
1623212040000|2021-06-09 04:14:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|17
1623212050000|2021-06-09 04:14:10|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|12
1623212060000|2021-06-09 04:14:20|4228.01|4227.41|4228.01|4227.41|4228.01|4227.41|4227.89|4227.29|6
1623212070000|2021-06-09 04:14:30|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|12
1623212100000|2021-06-09 04:15:00|||||||||2
1623212110000|2021-06-09 04:15:10|||||||||16
1623212140000|2021-06-09 04:15:40|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|7
1623212170000|2021-06-09 04:16:10|||||||||2
1623212180000|2021-06-09 04:16:20|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|7
1623212190000|2021-06-09 04:16:30|||||||||1
1623212200000|2021-06-09 04:16:40|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|7
1623212210000|2021-06-09 04:16:50|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|9
1623212250000|2021-06-09 04:17:30|||||||||2
1623212290000|2021-06-09 04:18:10|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|23
1623212300000|2021-06-09 04:18:20|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|11
1623212310000|2021-06-09 04:18:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|34
1623212320000|2021-06-09 04:18:40|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|36
1623212330000|2021-06-09 04:18:50|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|142
1623212340000|2021-06-09 04:19:00|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|43
1623212350000|2021-06-09 04:19:10|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|9
1623212360000|2021-06-09 04:19:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|31
1623212370000|2021-06-09 04:19:30|||||||||4
1623212400000|2021-06-09 04:20:00|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|14
1623212420000|2021-06-09 04:20:20|||||||||2
1623212430000|2021-06-09 04:20:30|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|9
1623212460000|2021-06-09 04:21:00|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|33
1623212470000|2021-06-09 04:21:10|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|1
1623212490000|2021-06-09 04:21:30|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|8
1623212500000|2021-06-09 04:21:40|4227.26|4226.66|4227.26|4226.66|4227.39|4226.79|4227.14|4226.54|10
1623212510000|2021-06-09 04:21:50|4227.14|4226.54|4227.26|4226.66|4227.26|4226.66|4227.14|4226.54|5
1623212520000|2021-06-09 04:22:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|1
1623212560000|2021-06-09 04:22:40|||||||||2
1623212640000|2021-06-09 04:24:00|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|17
1623212660000|2021-06-09 04:24:20|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|8
1623212670000|2021-06-09 04:24:30|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|3
1623212700000|2021-06-09 04:25:00|||||||||171
1623212720000|2021-06-09 04:25:20|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|12
1623212730000|2021-06-09 04:25:30|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|18
1623212760000|2021-06-09 04:26:00|4227.76|4227.16|4227.76|4227.16|4227.89|4227.29|4227.64|4227.04|34
1623212770000|2021-06-09 04:26:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|0
1623212790000|2021-06-09 04:26:30|||||||||4
1623212820000|2021-06-09 04:27:00|||||||||21
1623212840000|2021-06-09 04:27:20|||||||||3
1623212850000|2021-06-09 04:27:30|||||||||2
1623212890000|2021-06-09 04:28:10|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|31
1623212910000|2021-06-09 04:28:30|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|2
1623212930000|2021-06-09 04:28:50|4227.51|4226.91|4227.51|4226.91|4227.64|4227.04|4227.51|4226.91|9
1623212940000|2021-06-09 04:29:00|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|0
1623212960000|2021-06-09 04:29:20|||||||||1
1623213010000|2021-06-09 04:30:10|||||||||1
1623213030000|2021-06-09 04:30:30|||||||||2
1623213040000|2021-06-09 04:30:40|||||||||1
1623213050000|2021-06-09 04:30:50|||||||||4
1623213060000|2021-06-09 04:31:00|||||||||2
1623213080000|2021-06-09 04:31:20|||||||||2
1623213090000|2021-06-09 04:31:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|20
1623213100000|2021-06-09 04:31:40|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|11
1623213120000|2021-06-09 04:32:00|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|12
1623213150000|2021-06-09 04:32:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|8
1623213160000|2021-06-09 04:32:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|5
1623213200000|2021-06-09 04:33:20|||||||||6
1623213240000|2021-06-09 04:34:00|||||||||9
1623213250000|2021-06-09 04:34:10|4227.39|4226.79|4227.51|4226.91|4227.51|4226.91|4227.39|4226.79|229
1623213260000|2021-06-09 04:34:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|16
1623213270000|2021-06-09 04:34:30|||||||||1
1623213290000|2021-06-09 04:34:50|||||||||38
1623213300000|2021-06-09 04:35:00|||||||||19
1623213340000|2021-06-09 04:35:40|4227.39|4226.79|4227.51|4226.91|4227.51|4226.91|4227.39|4226.79|25
1623213350000|2021-06-09 04:35:50|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|0
1623213360000|2021-06-09 04:36:00|||||||||5
1623213410000|2021-06-09 04:36:50|||||||||2
1623213430000|2021-06-09 04:37:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|7
1623213450000|2021-06-09 04:37:30|||||||||1
1623213460000|2021-06-09 04:37:40|||||||||5
1623213470000|2021-06-09 04:37:50|||||||||1
1623213480000|2021-06-09 04:38:00|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|20
1623213540000|2021-06-09 04:39:00|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|3
1623213550000|2021-06-09 04:39:10|||||||||2
1623213560000|2021-06-09 04:39:20|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|0
1623213570000|2021-06-09 04:39:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|24
1623213580000|2021-06-09 04:39:40|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|20
1623213590000|2021-06-09 04:39:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|3
1623213600000|2021-06-09 04:40:00|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|14
1623213610000|2021-06-09 04:40:10|||||||||3
1623213620000|2021-06-09 04:40:20|||||||||1
1623213650000|2021-06-09 04:40:50|||||||||1
1623213660000|2021-06-09 04:41:00|||||||||2
1623213730000|2021-06-09 04:42:10|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|29
1623213740000|2021-06-09 04:42:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|7
1623213750000|2021-06-09 04:42:30|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|15
1623213760000|2021-06-09 04:42:40|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|6
1623213800000|2021-06-09 04:43:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|19
1623213810000|2021-06-09 04:43:30|||||||||4
1623213820000|2021-06-09 04:43:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|12
1623213840000|2021-06-09 04:44:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|5
1623213880000|2021-06-09 04:44:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|10
1623213890000|2021-06-09 04:44:50|||||||||1
1623213910000|2021-06-09 04:45:10|||||||||4
1623213920000|2021-06-09 04:45:20|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|4
1623213950000|2021-06-09 04:45:50|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4
1623213960000|2021-06-09 04:46:00|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|18
1623213970000|2021-06-09 04:46:10|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|5
1623213980000|2021-06-09 04:46:20|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|29
1623214040000|2021-06-09 04:47:20|||||||||149
1623214050000|2021-06-09 04:47:30|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|23
1623214060000|2021-06-09 04:47:40|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|14
1623214080000|2021-06-09 04:48:00|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4
1623214090000|2021-06-09 04:48:10|||||||||1
1623214110000|2021-06-09 04:48:30|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|18
1623214150000|2021-06-09 04:49:10|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|19
1623214160000|2021-06-09 04:49:20|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|26
1623214180000|2021-06-09 04:49:40|||||||||30
1623214190000|2021-06-09 04:49:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|14
1623214210000|2021-06-09 04:50:10|||||||||1
1623214250000|2021-06-09 04:50:50|||||||||5
1623214260000|2021-06-09 04:51:00|||||||||2
1623214270000|2021-06-09 04:51:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|16
1623214310000|2021-06-09 04:51:50|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|20
1623214320000|2021-06-09 04:52:00|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|12
1623214330000|2021-06-09 04:52:10|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|26
1623214350000|2021-06-09 04:52:30|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|29
1623214370000|2021-06-09 04:52:50|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|7
1623214380000|2021-06-09 04:53:00|||||||||1
1623214400000|2021-06-09 04:53:20|||||||||4
1623214420000|2021-06-09 04:53:40|||||||||6
1623214430000|2021-06-09 04:53:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|12
1623214440000|2021-06-09 04:54:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|37
1623214450000|2021-06-09 04:54:10|||||||||11
1623214470000|2021-06-09 04:54:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|30
1623214480000|2021-06-09 04:54:40|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|4227.01|4226.41|1
1623214490000|2021-06-09 04:54:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|37
1623214520000|2021-06-09 04:55:20|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|29
1623214530000|2021-06-09 04:55:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|27
1623214560000|2021-06-09 04:56:00|||||||||7
1623214610000|2021-06-09 04:56:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|6
1623214620000|2021-06-09 04:57:00|||||||||1
1623214700000|2021-06-09 04:58:20|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|21
1623214720000|2021-06-09 04:58:40|||||||||2
1623214740000|2021-06-09 04:59:00|4226.89|4226.29|4227.01|4226.41|4227.14|4226.54|4226.89|4226.29|62
1623214750000|2021-06-09 04:59:10|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|4
1623214760000|2021-06-09 04:59:20|||||||||10
1623214770000|2021-06-09 04:59:30|||||||||2
1623214800000|2021-06-09 05:00:00|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|86
1623214820000|2021-06-09 05:00:20|||||||||1
1623214840000|2021-06-09 05:00:40|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|12
1623214850000|2021-06-09 05:00:50|||||||||35
1623214860000|2021-06-09 05:01:00|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|6
1623214880000|2021-06-09 05:01:20|||||||||2
1623214900000|2021-06-09 05:01:40|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|24
1623214910000|2021-06-09 05:01:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|35
1623214920000|2021-06-09 05:02:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|41
1623214950000|2021-06-09 05:02:30|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|21
1623214970000|2021-06-09 05:02:50|||||||||1
1623214980000|2021-06-09 05:03:00|||||||||2
1623215000000|2021-06-09 05:03:20|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|28
1623215020000|2021-06-09 05:03:40|||||||||8
1623215030000|2021-06-09 05:03:50|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|20
1623215040000|2021-06-09 05:04:00|||||||||3
1623215050000|2021-06-09 05:04:10|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|27
1623215070000|2021-06-09 05:04:30|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|31
1623215090000|2021-06-09 05:04:50|||||||||32
1623215110000|2021-06-09 05:05:10|||||||||3
1623215160000|2021-06-09 05:06:00|4226.76|4226.16|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|69
1623215180000|2021-06-09 05:06:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|9
1623215190000|2021-06-09 05:06:30|||||||||1
1623215200000|2021-06-09 05:06:40|||||||||7
1623215210000|2021-06-09 05:06:50|||||||||1
1623215230000|2021-06-09 05:07:10|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|20
1623215260000|2021-06-09 05:07:40|||||||||3
1623215270000|2021-06-09 05:07:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|1
1623215280000|2021-06-09 05:08:00|||||||||5
1623215300000|2021-06-09 05:08:20|||||||||3
1623215310000|2021-06-09 05:08:30|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|19
1623215320000|2021-06-09 05:08:40|||||||||1
1623215330000|2021-06-09 05:08:50|4227.39|4226.79|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|28
1623215340000|2021-06-09 05:09:00|||||||||1
1623215380000|2021-06-09 05:09:40|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|6
1623215390000|2021-06-09 05:09:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|7
1623215400000|2021-06-09 05:10:00|||||||||1
1623215410000|2021-06-09 05:10:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|6
1623215440000|2021-06-09 05:10:40|||||||||16
1623215450000|2021-06-09 05:10:50|||||||||4
1623215460000|2021-06-09 05:11:00|||||||||19
1623215480000|2021-06-09 05:11:20|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|10
1623215490000|2021-06-09 05:11:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|45
1623215500000|2021-06-09 05:11:40|||||||||1
1623215510000|2021-06-09 05:11:50|||||||||1
1623215520000|2021-06-09 05:12:00|||||||||1
1623215530000|2021-06-09 05:12:10|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|46
1623215540000|2021-06-09 05:12:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|6
1623215550000|2021-06-09 05:12:30|4226.89|4226.29|4227.01|4226.41|4227.01|4226.41|4226.89|4226.29|26
1623215560000|2021-06-09 05:12:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|3
1623215570000|2021-06-09 05:12:50|||||||||3
1623215580000|2021-06-09 05:13:00|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|11
1623215620000|2021-06-09 05:13:40|||||||||1
1623215670000|2021-06-09 05:14:30|||||||||1
1623215680000|2021-06-09 05:14:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|35
1623215710000|2021-06-09 05:15:10|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|56
1623215720000|2021-06-09 05:15:20|||||||||3
1623215740000|2021-06-09 05:15:40|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|30
1623215750000|2021-06-09 05:15:50|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|13
1623215770000|2021-06-09 05:16:10|||||||||3
1623215780000|2021-06-09 05:16:20|||||||||2
1623215790000|2021-06-09 05:16:30|4228.51|4227.91|4228.76|4228.16|4228.89|4228.29|4228.51|4227.91|89
1623215800000|2021-06-09 05:16:40|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|12
1623215810000|2021-06-09 05:16:50|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|39
1623215820000|2021-06-09 05:17:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|76
1623215830000|2021-06-09 05:17:10|||||||||2
1623215840000|2021-06-09 05:17:20|||||||||31
1623215860000|2021-06-09 05:17:40|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|20
1623215870000|2021-06-09 05:17:50|4228.26|4227.66|4228.26|4227.66|4228.26|4227.66|4228.26|4227.66|51
1623215880000|2021-06-09 05:18:00|4228.14|4227.54|4228.26|4227.66|4228.39|4227.79|4228.14|4227.54|7
1623215890000|2021-06-09 05:18:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|3
1623215900000|2021-06-09 05:18:20|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|17
1623215950000|2021-06-09 05:19:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|9
1623215960000|2021-06-09 05:19:20|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|7
1623215970000|2021-06-09 05:19:30|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|8
1623216000000|2021-06-09 05:20:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|26
1623216010000|2021-06-09 05:20:10|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|1
1623216020000|2021-06-09 05:20:20|||||||||10
1623216030000|2021-06-09 05:20:30|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|2
1623216040000|2021-06-09 05:20:40|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|6
1623216050000|2021-06-09 05:20:50|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|11
1623216060000|2021-06-09 05:21:00|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|7
1623216100000|2021-06-09 05:21:40|||||||||1
1623216160000|2021-06-09 05:22:40|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|21
1623216170000|2021-06-09 05:22:50|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|9
1623216180000|2021-06-09 05:23:00|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|8
1623216190000|2021-06-09 05:23:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|5
1623216220000|2021-06-09 05:23:40|||||||||48
1623216230000|2021-06-09 05:23:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|21
1623216240000|2021-06-09 05:24:00|||||||||37
1623216250000|2021-06-09 05:24:10|||||||||8
1623216260000|2021-06-09 05:24:20|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|12
1623216320000|2021-06-09 05:25:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|112
1623216330000|2021-06-09 05:25:30|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|61
1623216340000|2021-06-09 05:25:40|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|10
1623216350000|2021-06-09 05:25:50|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|10
1623216360000|2021-06-09 05:26:00|||||||||3
1623216370000|2021-06-09 05:26:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|7
1623216410000|2021-06-09 05:26:50|||||||||5
1623216460000|2021-06-09 05:27:40|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|17
1623216480000|2021-06-09 05:28:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|18
1623216490000|2021-06-09 05:28:10|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|31
1623216510000|2021-06-09 05:28:30|||||||||3
1623216520000|2021-06-09 05:28:40|||||||||1
1623216530000|2021-06-09 05:28:50|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|19
1623216540000|2021-06-09 05:29:00|||||||||1
1623216550000|2021-06-09 05:29:10|||||||||3
1623216580000|2021-06-09 05:29:40|||||||||5
1623216590000|2021-06-09 05:29:50|||||||||2
1623216600000|2021-06-09 05:30:00|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|30
1623216610000|2021-06-09 05:30:10|||||||||10
1623216630000|2021-06-09 05:30:30|||||||||5
1623216660000|2021-06-09 05:31:00|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|26
1623216670000|2021-06-09 05:31:10|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|4
1623216680000|2021-06-09 05:31:20|||||||||1
1623216710000|2021-06-09 05:31:50|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|24
1623216720000|2021-06-09 05:32:00|||||||||11
1623216730000|2021-06-09 05:32:10|||||||||1
1623216740000|2021-06-09 05:32:20|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|46
1623216750000|2021-06-09 05:32:30|||||||||3
1623216760000|2021-06-09 05:32:40|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|23
1623216770000|2021-06-09 05:32:50|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|8
1623216780000|2021-06-09 05:33:00|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|22
1623216800000|2021-06-09 05:33:20|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|22
1623216810000|2021-06-09 05:33:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|14
1623216830000|2021-06-09 05:33:50|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|9
1623216840000|2021-06-09 05:34:00|||||||||3
1623216860000|2021-06-09 05:34:20|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|24
1623216870000|2021-06-09 05:34:30|||||||||2
1623216880000|2021-06-09 05:34:40|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|21
1623216890000|2021-06-09 05:34:50|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|12
1623216900000|2021-06-09 05:35:00|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|10
1623216910000|2021-06-09 05:35:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|3
1623216920000|2021-06-09 05:35:20|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|10
1623216930000|2021-06-09 05:35:30|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|2
1623216940000|2021-06-09 05:35:40|4227.64|4227.04|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|16
1623216950000|2021-06-09 05:35:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|21
1623216960000|2021-06-09 05:36:00|4227.01|4226.41|4227.39|4226.79|4227.39|4226.79|4227.01|4226.41|24
1623216970000|2021-06-09 05:36:10|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|9
1623216990000|2021-06-09 05:36:30|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|5
1623217000000|2021-06-09 05:36:40|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|13
1623217010000|2021-06-09 05:36:50|||||||||5
1623217020000|2021-06-09 05:37:00|||||||||4
1623217040000|2021-06-09 05:37:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|25
1623217050000|2021-06-09 05:37:30|||||||||2
1623217070000|2021-06-09 05:37:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|28
1623217120000|2021-06-09 05:38:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|13
1623217130000|2021-06-09 05:38:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|3
1623217140000|2021-06-09 05:39:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|17
1623217150000|2021-06-09 05:39:10|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|5
1623217160000|2021-06-09 05:39:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|21
1623217180000|2021-06-09 05:39:40|4226.76|4226.16|4226.76|4226.16|4226.76|4226.16|4226.64|4226.04|23
1623217190000|2021-06-09 05:39:50|4226.64|4226.04|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|0
1623217200000|2021-06-09 05:40:00|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.64|4226.04|22
1623217210000|2021-06-09 05:40:10|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|3
1623217220000|2021-06-09 05:40:20|||||||||2
1623217230000|2021-06-09 05:40:30|||||||||2
1623217250000|2021-06-09 05:40:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|32
1623217260000|2021-06-09 05:41:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|6
1623217270000|2021-06-09 05:41:10|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|9
1623217280000|2021-06-09 05:41:20|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|20
1623217320000|2021-06-09 05:42:00|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|10
1623217330000|2021-06-09 05:42:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|11
1623217380000|2021-06-09 05:43:00|||||||||8
1623217430000|2021-06-09 05:43:50|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|24
1623217450000|2021-06-09 05:44:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|35
1623217460000|2021-06-09 05:44:20|||||||||2
1623217480000|2021-06-09 05:44:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|22
1623217490000|2021-06-09 05:44:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|11
1623217500000|2021-06-09 05:45:00|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|14
1623217510000|2021-06-09 05:45:10|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|2
1623217520000|2021-06-09 05:45:20|4227.39|4226.79|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|46
1623217550000|2021-06-09 05:45:50|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|10
1623217590000|2021-06-09 05:46:30|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|4227.14|4226.54|14
1623217600000|2021-06-09 05:46:40|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|0
1623217630000|2021-06-09 05:47:10|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|28
1623217640000|2021-06-09 05:47:20|||||||||1
1623217650000|2021-06-09 05:47:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4
1623217670000|2021-06-09 05:47:50|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|11
1623217690000|2021-06-09 05:48:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|11
1623217750000|2021-06-09 05:49:10|4227.26|4226.66|4226.89|4226.29|4227.26|4226.66|4226.89|4226.29|28
1623217780000|2021-06-09 05:49:40|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|15
1623217800000|2021-06-09 05:50:00|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|129
1623217810000|2021-06-09 05:50:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|10
1623217820000|2021-06-09 05:50:20|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|20
1623217830000|2021-06-09 05:50:30|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|21
1623217860000|2021-06-09 05:51:00|||||||||7
1623217870000|2021-06-09 05:51:10|||||||||2
1623217880000|2021-06-09 05:51:20|||||||||14
1623217910000|2021-06-09 05:51:50|||||||||25
1623217920000|2021-06-09 05:52:00|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|29
1623217930000|2021-06-09 05:52:10|||||||||92
1623217950000|2021-06-09 05:52:30|||||||||6
1623217960000|2021-06-09 05:52:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|16
1623217970000|2021-06-09 05:52:50|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|14
1623218000000|2021-06-09 05:53:20|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|14
1623218020000|2021-06-09 05:53:40|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|20
1623218060000|2021-06-09 05:54:20|||||||||1
1623218080000|2021-06-09 05:54:40|4227.39|4226.79|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|28
1623218090000|2021-06-09 05:54:50|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|8
1623218100000|2021-06-09 05:55:00|||||||||10
1623218120000|2021-06-09 05:55:20|||||||||5
1623218200000|2021-06-09 05:56:40|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|39
1623218220000|2021-06-09 05:57:00|||||||||1
1623218230000|2021-06-09 05:57:10|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|23
1623218250000|2021-06-09 05:57:30|||||||||1
1623218260000|2021-06-09 05:57:40|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|33
1623218270000|2021-06-09 05:57:50|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|12
1623218280000|2021-06-09 05:58:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|5
1623218310000|2021-06-09 05:58:30|||||||||2
1623218320000|2021-06-09 05:58:40|||||||||3
1623218330000|2021-06-09 05:58:50|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|29
1623218340000|2021-06-09 05:59:00|4227.64|4227.04|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|37
1623218350000|2021-06-09 05:59:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|10
1623218360000|2021-06-09 05:59:20|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|9
1623218370000|2021-06-09 05:59:30|4227.39|4226.79|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|9
1623218380000|2021-06-09 05:59:40|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|9
1623218390000|2021-06-09 05:59:50|||||||||2
1623218400000|2021-06-09 06:00:00|4227.01|4226.41|4226.64|4226.04|4227.01|4226.41|4226.64|4226.04|27
1623218410000|2021-06-09 06:00:10|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|22
1623218420000|2021-06-09 06:00:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|48
1623218430000|2021-06-09 06:00:30|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|51
1623218440000|2021-06-09 06:00:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|6
1623218450000|2021-06-09 06:00:50|4227.01|4226.41|4226.64|4226.04|4227.01|4226.41|4226.64|4226.04|65
1623218460000|2021-06-09 06:01:00|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|35
1623218470000|2021-06-09 06:01:10|4227.01|4226.41|4227.01|4226.41|4227.14|4226.54|4226.89|4226.29|12
1623218480000|2021-06-09 06:01:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|0
1623218490000|2021-06-09 06:01:30|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|6
1623218500000|2021-06-09 06:01:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|17
1623218510000|2021-06-09 06:01:50|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|21
1623218520000|2021-06-09 06:02:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|32
1623218530000|2021-06-09 06:02:10|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|9
1623218540000|2021-06-09 06:02:20|4227.01|4226.41|4227.39|4226.79|4227.39|4226.79|4227.01|4226.41|77
1623218550000|2021-06-09 06:02:30|4227.26|4226.66|4227.39|4226.79|4227.51|4226.91|4227.26|4226.66|27
1623218560000|2021-06-09 06:02:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|31
1623218570000|2021-06-09 06:02:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|6
1623218580000|2021-06-09 06:03:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|18
1623218590000|2021-06-09 06:03:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|8
1623218600000|2021-06-09 06:03:20|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|4227.26|4226.66|24
1623218610000|2021-06-09 06:03:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|37
1623218620000|2021-06-09 06:03:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|0
1623218630000|2021-06-09 06:03:50|||||||||11
1623218640000|2021-06-09 06:04:00|||||||||12
1623218680000|2021-06-09 06:04:40|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|13
1623218690000|2021-06-09 06:04:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|22
1623218700000|2021-06-09 06:05:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|3
1623218710000|2021-06-09 06:05:10|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|6
1623218720000|2021-06-09 06:05:20|||||||||2
1623218730000|2021-06-09 06:05:30|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|6
1623218750000|2021-06-09 06:05:50|||||||||1
1623218770000|2021-06-09 06:06:10|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|37
1623218780000|2021-06-09 06:06:20|||||||||6
1623218800000|2021-06-09 06:06:40|||||||||3
1623218810000|2021-06-09 06:06:50|4226.26|4225.66|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|16
1623218820000|2021-06-09 06:07:00|||||||||28
1623218840000|2021-06-09 06:07:20|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|19
1623218850000|2021-06-09 06:07:30|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|17
1623218860000|2021-06-09 06:07:40|||||||||1
1623218870000|2021-06-09 06:07:50|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|17
1623218880000|2021-06-09 06:08:00|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|8
1623218890000|2021-06-09 06:08:10|||||||||1
1623218900000|2021-06-09 06:08:20|||||||||3
1623218910000|2021-06-09 06:08:30|||||||||1
1623218920000|2021-06-09 06:08:40|4226.26|4225.66|4226.26|4225.66|4226.39|4225.79|4226.14|4225.54|23
1623218930000|2021-06-09 06:08:50|4226.14|4225.54|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|12
1623218940000|2021-06-09 06:09:00|||||||||1
1623218950000|2021-06-09 06:09:10|||||||||104
1623218960000|2021-06-09 06:09:20|||||||||109
1623218970000|2021-06-09 06:09:30|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|39
1623218980000|2021-06-09 06:09:40|||||||||14
1623218990000|2021-06-09 06:09:50|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|17
1623219000000|2021-06-09 06:10:00|4226.01|4225.41|4225.89|4225.29|4226.01|4225.41|4225.89|4225.29|8
1623219010000|2021-06-09 06:10:10|||||||||2
1623219030000|2021-06-09 06:10:30|||||||||1
1623219040000|2021-06-09 06:10:40|4225.64|4225.04|4225.39|4224.79|4225.64|4225.04|4225.39|4224.79|47
1623219050000|2021-06-09 06:10:50|4225.64|4225.04|4225.39|4224.79|4225.64|4225.04|4225.39|4224.79|31
1623219060000|2021-06-09 06:11:00|4225.14|4224.54|4225.14|4224.54|4225.26|4224.66|4225.14|4224.54|57
1623219070000|2021-06-09 06:11:10|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|33
1623219080000|2021-06-09 06:11:20|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|10
1623219090000|2021-06-09 06:11:30|4225.76|4225.16|4225.89|4225.29|4225.89|4225.29|4225.64|4225.04|22
1623219100000|2021-06-09 06:11:40|4226.01|4225.41|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|12
1623219110000|2021-06-09 06:11:50|4225.89|4225.29|4226.01|4225.41|4226.14|4225.54|4225.89|4225.29|42
1623219120000|2021-06-09 06:12:00|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|15
1623219130000|2021-06-09 06:12:10|||||||||5
1623219140000|2021-06-09 06:12:20|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|15
1623219150000|2021-06-09 06:12:30|4226.01|4225.41|4225.89|4225.29|4226.14|4225.54|4225.89|4225.29|9
1623219160000|2021-06-09 06:12:40|4225.76|4225.16|4225.64|4225.04|4225.76|4225.16|4225.64|4225.04|16
1623219170000|2021-06-09 06:12:50|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|61
1623219180000|2021-06-09 06:13:00|4226.01|4225.41|4225.89|4225.29|4226.14|4225.54|4225.89|4225.29|14
1623219190000|2021-06-09 06:13:10|||||||||1
1623219200000|2021-06-09 06:13:20|4226.01|4225.41|4225.89|4225.29|4226.14|4225.54|4225.89|4225.29|10
1623219220000|2021-06-09 06:13:40|||||||||3
1623219230000|2021-06-09 06:13:50|4226.01|4225.41|4226.14|4225.54|4226.14|4225.54|4226.01|4225.41|18
1623219240000|2021-06-09 06:14:00|||||||||7
1623219250000|2021-06-09 06:14:10|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|9
1623219270000|2021-06-09 06:14:30|||||||||1
1623219280000|2021-06-09 06:14:40|4225.76|4225.16|4225.64|4225.04|4225.76|4225.16|4225.39|4224.79|93
1623219290000|2021-06-09 06:14:50|4225.51|4224.91|4225.64|4225.04|4225.64|4225.04|4225.39|4224.79|8
1623219300000|2021-06-09 06:15:00|4225.39|4224.79|4225.14|4224.54|4225.39|4224.79|4225.14|4224.54|28
1623219310000|2021-06-09 06:15:10|||||||||2
1623219320000|2021-06-09 06:15:20|4225.26|4224.66|4225.14|4224.54|4225.39|4224.79|4225.14|4224.54|55
1623219330000|2021-06-09 06:15:30|||||||||11
1623219340000|2021-06-09 06:15:40|||||||||5
1623219350000|2021-06-09 06:15:50|||||||||3
1623219360000|2021-06-09 06:16:00|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|4224.89|4224.29|75
1623219370000|2021-06-09 06:16:10|4225.01|4224.41|4225.14|4224.54|4225.14|4224.54|4225.01|4224.41|21
1623219380000|2021-06-09 06:16:20|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.26|4224.66|14
1623219390000|2021-06-09 06:16:30|4225.26|4224.66|4225.14|4224.54|4225.26|4224.66|4225.14|4224.54|12
1623219400000|2021-06-09 06:16:40|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|29
1623219410000|2021-06-09 06:16:50|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|13
1623219420000|2021-06-09 06:17:00|4225.51|4224.91|4225.39|4224.79|4225.64|4225.04|4225.39|4224.79|19
1623219430000|2021-06-09 06:17:10|4225.51|4224.91|4225.64|4225.04|4225.64|4225.04|4225.51|4224.91|22
1623219450000|2021-06-09 06:17:30|4225.51|4224.91|4225.39|4224.79|4225.51|4224.91|4225.39|4224.79|22
1623219460000|2021-06-09 06:17:40|4225.26|4224.66|4225.14|4224.54|4225.39|4224.79|4225.14|4224.54|18
1623219470000|2021-06-09 06:17:50|||||||||6
1623219480000|2021-06-09 06:18:00|||||||||5
1623219500000|2021-06-09 06:18:20|4225.26|4224.66|4225.39|4224.79|4225.39|4224.79|4225.26|4224.66|16
1623219520000|2021-06-09 06:18:40|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|35
1623219530000|2021-06-09 06:18:50|||||||||1
1623219540000|2021-06-09 06:19:00|4225.51|4224.91|4225.39|4224.79|4225.51|4224.91|4225.39|4224.79|18
1623219550000|2021-06-09 06:19:10|||||||||12
1623219560000|2021-06-09 06:19:20|||||||||1
1623219570000|2021-06-09 06:19:30|||||||||2
1623219580000|2021-06-09 06:19:40|||||||||3
1623219600000|2021-06-09 06:20:00|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|4225.14|4224.54|15
1623219610000|2021-06-09 06:20:10|||||||||1
1623219620000|2021-06-09 06:20:20|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|15
1623219630000|2021-06-09 06:20:30|||||||||44
1623219640000|2021-06-09 06:20:40|4225.26|4224.66|4225.39|4224.79|4225.39|4224.79|4225.14|4224.54|39
1623219650000|2021-06-09 06:20:50|||||||||6
1623219660000|2021-06-09 06:21:00|||||||||2
1623219670000|2021-06-09 06:21:10|4225.26|4224.66|4225.39|4224.79|4225.39|4224.79|4225.14|4224.54|12
1623219680000|2021-06-09 06:21:20|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|15
1623219690000|2021-06-09 06:21:30|4225.89|4225.29|4225.76|4225.16|4225.89|4225.29|4225.76|4225.16|19
1623219700000|2021-06-09 06:21:40|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|80
1623219710000|2021-06-09 06:21:50|||||||||15
1623219720000|2021-06-09 06:22:00|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|86
1623219730000|2021-06-09 06:22:10|||||||||1
1623219740000|2021-06-09 06:22:20|4226.26|4225.66|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|11
1623219750000|2021-06-09 06:22:30|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|9
1623219760000|2021-06-09 06:22:40|||||||||7
1623219770000|2021-06-09 06:22:50|4226.26|4225.66|4226.64|4226.04|4226.64|4226.04|4226.26|4225.66|23
1623219780000|2021-06-09 06:23:00|||||||||1
1623219790000|2021-06-09 06:23:10|||||||||3
1623219800000|2021-06-09 06:23:20|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|19
1623219810000|2021-06-09 06:23:30|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|0
1623219820000|2021-06-09 06:23:40|||||||||37
1623219830000|2021-06-09 06:23:50|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|15
1623219840000|2021-06-09 06:24:00|||||||||2
1623219860000|2021-06-09 06:24:20|||||||||1
1623219870000|2021-06-09 06:24:30|||||||||15
1623219880000|2021-06-09 06:24:40|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|41
1623219900000|2021-06-09 06:25:00|||||||||2
1623219910000|2021-06-09 06:25:10|||||||||1
1623219920000|2021-06-09 06:25:20|||||||||1
1623219930000|2021-06-09 06:25:30|||||||||3
1623219940000|2021-06-09 06:25:40|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|8
1623219960000|2021-06-09 06:26:00|||||||||1
1623219970000|2021-06-09 06:26:10|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|13
1623219990000|2021-06-09 06:26:30|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|60
1623220000000|2021-06-09 06:26:40|||||||||1
1623220010000|2021-06-09 06:26:50|4226.51|4225.91|4226.64|4226.04|4226.64|4226.04|4226.51|4225.91|9
1623220020000|2021-06-09 06:27:00|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.39|4225.79|13
1623220030000|2021-06-09 06:27:10|||||||||1
1623220040000|2021-06-09 06:27:20|4226.26|4225.66|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|10
1623220050000|2021-06-09 06:27:30|4226.01|4225.41|4225.89|4225.29|4226.14|4225.54|4225.89|4225.29|18
1623220060000|2021-06-09 06:27:40|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.01|4225.41|27
1623220070000|2021-06-09 06:27:50|||||||||26
1623220080000|2021-06-09 06:28:00|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|8
1623220090000|2021-06-09 06:28:10|4226.26|4225.66|4226.26|4225.66|4226.39|4225.79|4226.14|4225.54|22
1623220100000|2021-06-09 06:28:20|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|6
1623220110000|2021-06-09 06:28:30|||||||||12
1623220120000|2021-06-09 06:28:40|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|4
1623220130000|2021-06-09 06:28:50|||||||||2
1623220140000|2021-06-09 06:29:00|||||||||8
1623220150000|2021-06-09 06:29:10|4226.26|4225.66|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|2
1623220160000|2021-06-09 06:29:20|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|22
1623220170000|2021-06-09 06:29:30|||||||||1
1623220180000|2021-06-09 06:29:40|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|52
1623220190000|2021-06-09 06:29:50|||||||||4
1623220200000|2021-06-09 06:30:00|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|45
1623220210000|2021-06-09 06:30:10|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|7
1623220220000|2021-06-09 06:30:20|4226.26|4225.66|4225.64|4225.04|4226.26|4225.66|4225.64|4225.04|67
1623220230000|2021-06-09 06:30:30|4225.76|4225.16|4225.89|4225.29|4225.89|4225.29|4225.76|4225.16|18
1623220240000|2021-06-09 06:30:40|||||||||2
1623220250000|2021-06-09 06:30:50|||||||||3
1623220260000|2021-06-09 06:31:00|||||||||3
1623220270000|2021-06-09 06:31:10|||||||||24
1623220280000|2021-06-09 06:31:20|||||||||24
1623220290000|2021-06-09 06:31:30|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|4226.14|4225.54|77
1623220300000|2021-06-09 06:31:40|||||||||4
1623220310000|2021-06-09 06:31:50|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.14|4225.54|61
1623220320000|2021-06-09 06:32:00|4226.26|4225.66|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|4
1623220330000|2021-06-09 06:32:10|4226.26|4225.66|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|9
1623220360000|2021-06-09 06:32:40|||||||||1
1623220370000|2021-06-09 06:32:50|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|4225.89|4225.29|13
1623220380000|2021-06-09 06:33:00|||||||||1
1623220390000|2021-06-09 06:33:10|||||||||1
1623220410000|2021-06-09 06:33:30|||||||||1
1623220430000|2021-06-09 06:33:50|||||||||4
1623220440000|2021-06-09 06:34:00|||||||||1
1623220470000|2021-06-09 06:34:30|4226.01|4225.41|4226.14|4225.54|4226.14|4225.54|4226.01|4225.41|84
1623220480000|2021-06-09 06:34:40|||||||||2
1623220490000|2021-06-09 06:34:50|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|14
1623220500000|2021-06-09 06:35:00|||||||||16
1623220510000|2021-06-09 06:35:10|4226.26|4225.66|4226.14|4225.54|4226.26|4225.66|4226.14|4225.54|12
1623220530000|2021-06-09 06:35:30|4226.26|4225.66|4226.39|4225.79|4226.39|4225.79|4226.26|4225.66|4
1623220540000|2021-06-09 06:35:40|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|31
1623220550000|2021-06-09 06:35:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|42
1623220560000|2021-06-09 06:36:00|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|36
1623220570000|2021-06-09 06:36:10|||||||||19
1623220580000|2021-06-09 06:36:20|||||||||4
1623220600000|2021-06-09 06:36:40|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|4226.64|4226.04|39
1623220610000|2021-06-09 06:36:50|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|9
1623220620000|2021-06-09 06:37:00|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|18
1623220640000|2021-06-09 06:37:20|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|15
1623220650000|2021-06-09 06:37:30|||||||||1
1623220660000|2021-06-09 06:37:40|||||||||10
1623220670000|2021-06-09 06:37:50|4227.14|4226.54|4227.01|4226.41|4227.14|4226.54|4227.01|4226.41|17
1623220680000|2021-06-09 06:38:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|12
1623220690000|2021-06-09 06:38:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|24
1623220700000|2021-06-09 06:38:20|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|48
1623220710000|2021-06-09 06:38:30|4227.26|4226.66|4227.39|4226.79|4227.64|4227.04|4227.26|4226.66|77
1623220720000|2021-06-09 06:38:40|4227.64|4227.04|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|36
1623220730000|2021-06-09 06:38:50|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|5
1623220740000|2021-06-09 06:39:00|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|29
1623220750000|2021-06-09 06:39:10|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|49
1623220770000|2021-06-09 06:39:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|11
1623220780000|2021-06-09 06:39:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|25
1623220790000|2021-06-09 06:39:50|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|17
1623220800000|2021-06-09 06:40:00|4227.76|4227.16|4227.39|4226.79|4227.76|4227.16|4227.39|4226.79|24
1623220810000|2021-06-09 06:40:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|19
1623220830000|2021-06-09 06:40:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|25
1623220840000|2021-06-09 06:40:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|25
1623220850000|2021-06-09 06:40:50|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|9
1623220860000|2021-06-09 06:41:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|8
1623220870000|2021-06-09 06:41:10|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|10
1623220880000|2021-06-09 06:41:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|26
1623220890000|2021-06-09 06:41:30|4227.64|4227.04|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|37
1623220900000|2021-06-09 06:41:40|||||||||5
1623220910000|2021-06-09 06:41:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|22
1623220920000|2021-06-09 06:42:00|||||||||1
1623220950000|2021-06-09 06:42:30|||||||||5
1623220960000|2021-06-09 06:42:40|||||||||2
1623220970000|2021-06-09 06:42:50|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|29
1623220980000|2021-06-09 06:43:00|||||||||10
1623220990000|2021-06-09 06:43:10|||||||||5
1623221000000|2021-06-09 06:43:20|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|27
1623221010000|2021-06-09 06:43:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|12
1623221020000|2021-06-09 06:43:40|||||||||5
1623221030000|2021-06-09 06:43:50|||||||||21
1623221040000|2021-06-09 06:44:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|21
1623221050000|2021-06-09 06:44:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|24
1623221060000|2021-06-09 06:44:20|||||||||23
1623221070000|2021-06-09 06:44:30|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|87
1623221080000|2021-06-09 06:44:40|||||||||29
1623221090000|2021-06-09 06:44:50|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|12
1623221100000|2021-06-09 06:45:00|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|115
1623221110000|2021-06-09 06:45:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|52
1623221120000|2021-06-09 06:45:20|4227.39|4226.79|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|11
1623221130000|2021-06-09 06:45:30|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|25
1623221140000|2021-06-09 06:45:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|26
1623221150000|2021-06-09 06:45:50|||||||||2
1623221160000|2021-06-09 06:46:00|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|31
1623221170000|2021-06-09 06:46:10|||||||||10
1623221180000|2021-06-09 06:46:20|||||||||2
1623221190000|2021-06-09 06:46:30|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|56
1623221210000|2021-06-09 06:46:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|7
1623221220000|2021-06-09 06:47:00|||||||||1
1623221250000|2021-06-09 06:47:30|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|20
1623221280000|2021-06-09 06:48:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|10
1623221290000|2021-06-09 06:48:10|||||||||4
1623221300000|2021-06-09 06:48:20|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|33
1623221310000|2021-06-09 06:48:30|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|59
1623221320000|2021-06-09 06:48:40|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|62
1623221330000|2021-06-09 06:48:50|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|24
1623221340000|2021-06-09 06:49:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|34
1623221380000|2021-06-09 06:49:40|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|32
1623221390000|2021-06-09 06:49:50|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|19
1623221400000|2021-06-09 06:50:00|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|7
1623221410000|2021-06-09 06:50:10|4227.51|4226.91|4227.51|4226.91|4227.64|4227.04|4227.51|4226.91|4
1623221420000|2021-06-09 06:50:20|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|0
1623221430000|2021-06-09 06:50:30|||||||||1
1623221450000|2021-06-09 06:50:50|||||||||1
1623221460000|2021-06-09 06:51:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4
1623221470000|2021-06-09 06:51:10|||||||||1
1623221480000|2021-06-09 06:51:20|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|34
1623221490000|2021-06-09 06:51:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|17
1623221500000|2021-06-09 06:51:40|||||||||35
1623221510000|2021-06-09 06:51:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|13
1623221520000|2021-06-09 06:52:00|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|18
1623221530000|2021-06-09 06:52:10|||||||||9
1623221540000|2021-06-09 06:52:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|10
1623221550000|2021-06-09 06:52:30|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|2
1623221560000|2021-06-09 06:52:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|0
1623221570000|2021-06-09 06:52:50|||||||||1
1623221580000|2021-06-09 06:53:00|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|16
1623221590000|2021-06-09 06:53:10|||||||||1
1623221610000|2021-06-09 06:53:30|||||||||2
1623221620000|2021-06-09 06:53:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|24
1623221630000|2021-06-09 06:53:50|||||||||2
1623221640000|2021-06-09 06:54:00|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|27
1623221660000|2021-06-09 06:54:20|||||||||8
1623221670000|2021-06-09 06:54:30|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|13
1623221680000|2021-06-09 06:54:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|14
1623221690000|2021-06-09 06:54:50|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|3
1623221700000|2021-06-09 06:55:00|||||||||8
1623221740000|2021-06-09 06:55:40|||||||||1
1623221760000|2021-06-09 06:56:00|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|14
1623221770000|2021-06-09 06:56:10|4227.14|4226.54|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|99
1623221800000|2021-06-09 06:56:40|||||||||1
1623221820000|2021-06-09 06:57:00|||||||||4
1623221830000|2021-06-09 06:57:10|||||||||10
1623221840000|2021-06-09 06:57:20|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|26
1623221860000|2021-06-09 06:57:40|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|4
1623221870000|2021-06-09 06:57:50|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|65
1623221880000|2021-06-09 06:58:00|4227.76|4227.16|4227.89|4227.29|4228.01|4227.41|4227.76|4227.16|17
1623221890000|2021-06-09 06:58:10|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|6
1623221900000|2021-06-09 06:58:20|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|27
1623221910000|2021-06-09 06:58:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|87
1623221920000|2021-06-09 06:58:40|||||||||1
1623221930000|2021-06-09 06:58:50|||||||||18
1623221940000|2021-06-09 06:59:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|18
1623221950000|2021-06-09 06:59:10|||||||||1
1623221960000|2021-06-09 06:59:20|||||||||7
1623221970000|2021-06-09 06:59:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|57
1623221980000|2021-06-09 06:59:40|||||||||1
1623221990000|2021-06-09 06:59:50|4227.76|4227.16|4228.14|4227.54|4228.14|4227.54|4227.64|4227.04|70
1623222000000|2021-06-09 07:00:00|4227.89|4227.29|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|264
1623222010000|2021-06-09 07:00:10|4227.51|4226.91|4227.26|4226.66|4227.64|4227.04|4227.14|4226.54|96
1623222020000|2021-06-09 07:00:20|4227.39|4226.79|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|107
1623222030000|2021-06-09 07:00:30|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|47
1623222040000|2021-06-09 07:00:40|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4227.14|4226.54|45
1623222050000|2021-06-09 07:00:50|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.64|4227.04|38
1623222060000|2021-06-09 07:01:00|4228.01|4227.41|4227.64|4227.04|4228.01|4227.41|4227.51|4226.91|150
1623222070000|2021-06-09 07:01:10|||||||||1
1623222080000|2021-06-09 07:01:20|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.39|4226.79|42
1623222090000|2021-06-09 07:01:30|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|20
1623222100000|2021-06-09 07:01:40|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|117
1623222110000|2021-06-09 07:01:50|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|9
1623222120000|2021-06-09 07:02:00|4226.89|4226.29|4226.89|4226.29|4227.14|4226.54|4226.64|4226.04|244
1623222130000|2021-06-09 07:02:10|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|53
1623222140000|2021-06-09 07:02:20|4226.76|4226.16|4226.64|4226.04|4226.76|4226.16|4226.64|4226.04|25
1623222150000|2021-06-09 07:02:30|4226.51|4225.91|4226.39|4225.79|4226.51|4225.91|4226.14|4225.54|88
1623222160000|2021-06-09 07:02:40|4226.26|4225.66|4226.64|4226.04|4226.64|4226.04|4226.14|4225.54|57
1623222170000|2021-06-09 07:02:50|||||||||22
1623222180000|2021-06-09 07:03:00|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4226.14|4225.54|45
1623222190000|2021-06-09 07:03:10|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|20
1623222200000|2021-06-09 07:03:20|4226.64|4226.04|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|39
1623222210000|2021-06-09 07:03:30|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|59
1623222220000|2021-06-09 07:03:40|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|32
1623222230000|2021-06-09 07:03:50|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|21
1623222240000|2021-06-09 07:04:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|23
1623222250000|2021-06-09 07:04:10|4227.39|4226.79|4227.26|4226.66|4227.39|4226.79|4227.26|4226.66|51
1623222260000|2021-06-09 07:04:20|4227.14|4226.54|4227.26|4226.66|4227.26|4226.66|4227.14|4226.54|22
1623222270000|2021-06-09 07:04:30|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|9
1623222280000|2021-06-09 07:04:40|4227.26|4226.66|4227.26|4226.66|4227.39|4226.79|4227.14|4226.54|30
1623222290000|2021-06-09 07:04:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|11
1623222300000|2021-06-09 07:05:00|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|20
1623222310000|2021-06-09 07:05:10|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4227.26|4226.66|31
1623222320000|2021-06-09 07:05:20|||||||||31
1623222330000|2021-06-09 07:05:30|4227.51|4226.91|4227.89|4227.29|4227.89|4227.29|4227.51|4226.91|60
1623222340000|2021-06-09 07:05:40|4227.64|4227.04|4227.89|4227.29|4228.14|4227.54|4227.64|4227.04|59
1623222350000|2021-06-09 07:05:50|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|127
1623222360000|2021-06-09 07:06:00|4228.26|4227.66|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|120
1623222370000|2021-06-09 07:06:10|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|34
1623222380000|2021-06-09 07:06:20|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|22
1623222390000|2021-06-09 07:06:30|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|49
1623222400000|2021-06-09 07:06:40|||||||||1
1623222410000|2021-06-09 07:06:50|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|106
1623222420000|2021-06-09 07:07:00|||||||||103
1623222430000|2021-06-09 07:07:10|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|28
1623222440000|2021-06-09 07:07:20|4228.01|4227.41|4228.39|4227.79|4228.39|4227.79|4227.89|4227.29|108
1623222450000|2021-06-09 07:07:30|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|57
1623222460000|2021-06-09 07:07:40|||||||||4
1623222480000|2021-06-09 07:08:00|||||||||11
1623222490000|2021-06-09 07:08:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|53
1623222500000|2021-06-09 07:08:20|4228.26|4227.66|4227.89|4227.29|4228.26|4227.66|4227.89|4227.29|89
1623222510000|2021-06-09 07:08:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|52
1623222520000|2021-06-09 07:08:40|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|67
1623222530000|2021-06-09 07:08:50|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|9
1623222540000|2021-06-09 07:09:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|49
1623222550000|2021-06-09 07:09:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.14|4227.54|122
1623222560000|2021-06-09 07:09:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|51
1623222570000|2021-06-09 07:09:30|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|103
1623222590000|2021-06-09 07:09:50|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|72
1623222600000|2021-06-09 07:10:00|4228.26|4227.66|4227.89|4227.29|4228.26|4227.66|4227.89|4227.29|67
1623222610000|2021-06-09 07:10:10|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|15
1623222620000|2021-06-09 07:10:20|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|136
1623222630000|2021-06-09 07:10:30|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|47
1623222640000|2021-06-09 07:10:40|4227.64|4227.04|4227.64|4227.04|4227.76|4227.16|4227.39|4226.79|68
1623222660000|2021-06-09 07:11:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|22
1623222670000|2021-06-09 07:11:10|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.01|4226.41|67
1623222680000|2021-06-09 07:11:20|||||||||132
1623222690000|2021-06-09 07:11:30|||||||||2
1623222700000|2021-06-09 07:11:40|||||||||101
1623222710000|2021-06-09 07:11:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|42
1623222720000|2021-06-09 07:12:00|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|31
1623222730000|2021-06-09 07:12:10|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|132
1623222740000|2021-06-09 07:12:20|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|36
1623222750000|2021-06-09 07:12:30|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|22
1623222770000|2021-06-09 07:12:50|||||||||1
1623222780000|2021-06-09 07:13:00|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|139
1623222790000|2021-06-09 07:13:10|4226.76|4226.16|4227.14|4226.54|4227.14|4226.54|4226.64|4226.04|62
1623222800000|2021-06-09 07:13:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|51
1623222810000|2021-06-09 07:13:30|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|79
1623222820000|2021-06-09 07:13:40|||||||||27
1623222830000|2021-06-09 07:13:50|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|41
1623222840000|2021-06-09 07:14:00|4227.01|4226.41|4227.39|4226.79|4227.39|4226.79|4227.01|4226.41|19
1623222850000|2021-06-09 07:14:10|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|59
1623222860000|2021-06-09 07:14:20|4227.39|4226.79|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|29
1623222870000|2021-06-09 07:14:30|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|10
1623222890000|2021-06-09 07:14:50|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.51|4226.91|32
1623222900000|2021-06-09 07:15:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|84
1623222910000|2021-06-09 07:15:10|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|18
1623222920000|2021-06-09 07:15:20|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|11
1623222930000|2021-06-09 07:15:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|82
1623222940000|2021-06-09 07:15:40|4228.14|4227.54|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|76
1623222950000|2021-06-09 07:15:50|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|27
1623222960000|2021-06-09 07:16:00|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|73
1623222970000|2021-06-09 07:16:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|33
1623222980000|2021-06-09 07:16:20|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.51|4227.91|119
1623222990000|2021-06-09 07:16:30|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|92
1623223000000|2021-06-09 07:16:40|||||||||3
1623223010000|2021-06-09 07:16:50|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|21
1623223020000|2021-06-09 07:17:00|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|74
1623223030000|2021-06-09 07:17:10|||||||||2
1623223040000|2021-06-09 07:17:20|||||||||93
1623223050000|2021-06-09 07:17:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|130
1623223060000|2021-06-09 07:17:40|4228.26|4227.66|4227.89|4227.29|4228.26|4227.66|4227.89|4227.29|59
1623223070000|2021-06-09 07:17:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|77
1623223080000|2021-06-09 07:18:00|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|46
1623223090000|2021-06-09 07:18:10|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.64|4227.04|71
1623223100000|2021-06-09 07:18:20|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|39
1623223110000|2021-06-09 07:18:30|4227.76|4227.16|4227.64|4227.04|4227.76|4227.16|4227.64|4227.04|30
1623223120000|2021-06-09 07:18:40|4227.39|4226.79|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|42
1623223130000|2021-06-09 07:18:50|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|120
1623223140000|2021-06-09 07:19:00|4227.51|4226.91|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|41
1623223150000|2021-06-09 07:19:10|4227.51|4226.91|4227.89|4227.29|4227.89|4227.29|4227.51|4226.91|56
1623223160000|2021-06-09 07:19:20|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|15
1623223170000|2021-06-09 07:19:30|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|11
1623223180000|2021-06-09 07:19:40|4228.01|4227.41|4227.89|4227.29|4228.01|4227.41|4227.89|4227.29|42
1623223190000|2021-06-09 07:19:50|4228.01|4227.41|4228.14|4227.54|4228.14|4227.54|4228.01|4227.41|157
1623223200000|2021-06-09 07:20:00|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|154
1623223220000|2021-06-09 07:20:20|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|71
1623223230000|2021-06-09 07:20:30|||||||||1
1623223240000|2021-06-09 07:20:40|||||||||3
1623223250000|2021-06-09 07:20:50|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|125
1623223260000|2021-06-09 07:21:00|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|66
1623223270000|2021-06-09 07:21:10|||||||||75
1623223280000|2021-06-09 07:21:20|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|12
1623223290000|2021-06-09 07:21:30|||||||||25
1623223300000|2021-06-09 07:21:40|||||||||2
1623223310000|2021-06-09 07:21:50|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|52
1623223320000|2021-06-09 07:22:00|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|80
1623223330000|2021-06-09 07:22:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|9
1623223340000|2021-06-09 07:22:20|4228.64|4228.04|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|17
1623223350000|2021-06-09 07:22:30|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|18
1623223360000|2021-06-09 07:22:40|||||||||4
1623223370000|2021-06-09 07:22:50|4228.76|4228.16|4228.39|4227.79|4228.89|4228.29|4228.39|4227.79|89
1623223380000|2021-06-09 07:23:00|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|52
1623223390000|2021-06-09 07:23:10|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|25
1623223420000|2021-06-09 07:23:40|||||||||27
1623223430000|2021-06-09 07:23:50|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|48
1623223440000|2021-06-09 07:24:00|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|44
1623223450000|2021-06-09 07:24:10|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|13
1623223460000|2021-06-09 07:24:20|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|54
1623223470000|2021-06-09 07:24:30|||||||||12
1623223490000|2021-06-09 07:24:50|||||||||5
1623223500000|2021-06-09 07:25:00|4228.51|4227.91|4228.89|4228.29|4229.14|4228.54|4228.51|4227.91|123
1623223510000|2021-06-09 07:25:10|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|34
1623223520000|2021-06-09 07:25:20|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|7
1623223530000|2021-06-09 07:25:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|86
1623223540000|2021-06-09 07:25:40|||||||||6
1623223560000|2021-06-09 07:26:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|117
1623223570000|2021-06-09 07:26:10|4229.14|4228.54|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|20
1623223580000|2021-06-09 07:26:20|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|69
1623223590000|2021-06-09 07:26:30|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|4229.14|4228.54|27
1623223600000|2021-06-09 07:26:40|4229.14|4228.54|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|0
1623223610000|2021-06-09 07:26:50|||||||||1
1623223620000|2021-06-09 07:27:00|4229.39|4228.79|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|68
1623223630000|2021-06-09 07:27:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|2
1623223640000|2021-06-09 07:27:20|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|23
1623223650000|2021-06-09 07:27:30|||||||||21
1623223660000|2021-06-09 07:27:40|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|28
1623223670000|2021-06-09 07:27:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|75
1623223680000|2021-06-09 07:28:00|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|56
1623223690000|2021-06-09 07:28:10|||||||||2
1623223710000|2021-06-09 07:28:30|4229.89|4229.29|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|171
1623223720000|2021-06-09 07:28:40|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|113
1623223730000|2021-06-09 07:28:50|||||||||309
1623223740000|2021-06-09 07:29:00|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|46
1623223750000|2021-06-09 07:29:10|4229.76|4229.16|4229.76|4229.16|4229.89|4229.29|4229.64|4229.04|77
1623223760000|2021-06-09 07:29:20|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|3
1623223770000|2021-06-09 07:29:30|||||||||11
1623223780000|2021-06-09 07:29:40|4229.64|4229.04|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|50
1623223790000|2021-06-09 07:29:50|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|22
1623223800000|2021-06-09 07:30:00|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|49
1623223810000|2021-06-09 07:30:10|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|133
1623223820000|2021-06-09 07:30:20|4230.14|4229.54|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|70
1623223830000|2021-06-09 07:30:30|||||||||64
1623223840000|2021-06-09 07:30:40|||||||||25
1623223850000|2021-06-09 07:30:50|||||||||1
1623223860000|2021-06-09 07:31:00|4230.64|4230.04|4230.89|4230.29|4230.89|4230.29|4230.64|4230.04|185
1623223870000|2021-06-09 07:31:10|4231.01|4230.41|4230.64|4230.04|4231.01|4230.41|4230.64|4230.04|106
1623223880000|2021-06-09 07:31:20|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|6
1623223890000|2021-06-09 07:31:30|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|16
1623223900000|2021-06-09 07:31:40|||||||||4
1623223910000|2021-06-09 07:31:50|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|49
1623223920000|2021-06-09 07:32:00|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|47
1623223940000|2021-06-09 07:32:20|4230.64|4230.04|4230.89|4230.29|4230.89|4230.29|4230.64|4230.04|73
1623223950000|2021-06-09 07:32:30|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|94
1623223960000|2021-06-09 07:32:40|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|40
1623223970000|2021-06-09 07:32:50|4230.76|4230.16|4230.76|4230.16|4230.76|4230.16|4230.64|4230.04|64
1623223980000|2021-06-09 07:33:00|4230.89|4230.29|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|59
1623223990000|2021-06-09 07:33:10|||||||||90
1623224000000|2021-06-09 07:33:20|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|58
1623224010000|2021-06-09 07:33:30|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|64
1623224020000|2021-06-09 07:33:40|||||||||19
1623224030000|2021-06-09 07:33:50|||||||||5
1623224040000|2021-06-09 07:34:00|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|426
1623224050000|2021-06-09 07:34:10|||||||||17
1623224060000|2021-06-09 07:34:20|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|68
1623224070000|2021-06-09 07:34:30|||||||||1
1623224080000|2021-06-09 07:34:40|||||||||14
1623224090000|2021-06-09 07:34:50|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|54
1623224100000|2021-06-09 07:35:00|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.26|4230.66|59
1623224110000|2021-06-09 07:35:10|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4230.89|4230.29|202
1623224120000|2021-06-09 07:35:20|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|3
1623224130000|2021-06-09 07:35:30|4230.89|4230.29|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|42
1623224140000|2021-06-09 07:35:40|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|53
1623224150000|2021-06-09 07:35:50|4230.89|4230.29|4230.76|4230.16|4230.89|4230.29|4230.64|4230.04|64
1623224160000|2021-06-09 07:36:00|4230.64|4230.04|4230.89|4230.29|4230.89|4230.29|4230.64|4230.04|6
1623224170000|2021-06-09 07:36:10|4231.14|4230.54|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|29
1623224180000|2021-06-09 07:36:20|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|0
1623224190000|2021-06-09 07:36:30|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|23
1623224200000|2021-06-09 07:36:40|||||||||21
1623224210000|2021-06-09 07:36:50|4230.64|4230.04|4230.76|4230.16|4230.76|4230.16|4230.64|4230.04|77
1623224220000|2021-06-09 07:37:00|4230.89|4230.29|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|65
1623224250000|2021-06-09 07:37:30|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.76|4230.16|60
1623224260000|2021-06-09 07:37:40|4230.76|4230.16|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|32
1623224270000|2021-06-09 07:37:50|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.76|4230.16|4
1623224280000|2021-06-09 07:38:00|4230.76|4230.16|4230.89|4230.29|4231.14|4230.54|4230.64|4230.04|105
1623224290000|2021-06-09 07:38:10|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|9
1623224300000|2021-06-09 07:38:20|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|20
1623224320000|2021-06-09 07:38:40|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|14
1623224330000|2021-06-09 07:38:50|||||||||2
1623224340000|2021-06-09 07:39:00|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|76
1623224360000|2021-06-09 07:39:20|4231.14|4230.54|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|56
1623224370000|2021-06-09 07:39:30|4231.14|4230.54|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|47
1623224380000|2021-06-09 07:39:40|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|20
1623224390000|2021-06-09 07:39:50|||||||||6
1623224400000|2021-06-09 07:40:00|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|52
1623224410000|2021-06-09 07:40:10|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|59
1623224420000|2021-06-09 07:40:20|||||||||4
1623224430000|2021-06-09 07:40:30|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|100
1623224440000|2021-06-09 07:40:40|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|20
1623224460000|2021-06-09 07:41:00|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|48
1623224470000|2021-06-09 07:41:10|||||||||10
1623224480000|2021-06-09 07:41:20|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|41
1623224490000|2021-06-09 07:41:30|||||||||1
1623224500000|2021-06-09 07:41:40|4230.39|4229.79|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|46
1623224510000|2021-06-09 07:41:50|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|51
1623224520000|2021-06-09 07:42:00|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|14
1623224530000|2021-06-09 07:42:10|||||||||22
1623224540000|2021-06-09 07:42:20|4230.14|4229.54|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|33
1623224550000|2021-06-09 07:42:30|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|59
1623224580000|2021-06-09 07:43:00|4230.64|4230.04|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|57
1623224590000|2021-06-09 07:43:10|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|43
1623224600000|2021-06-09 07:43:20|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|20
1623224610000|2021-06-09 07:43:30|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|8
1623224620000|2021-06-09 07:43:40|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|13
1623224630000|2021-06-09 07:43:50|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|40
1623224640000|2021-06-09 07:44:00|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|21
1623224650000|2021-06-09 07:44:10|4230.26|4229.66|4229.89|4229.29|4230.39|4229.79|4229.89|4229.29|51
1623224660000|2021-06-09 07:44:20|4229.64|4229.04|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|94
1623224670000|2021-06-09 07:44:30|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|84
1623224680000|2021-06-09 07:44:40|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|58
1623224690000|2021-06-09 07:44:50|||||||||8
1623224700000|2021-06-09 07:45:00|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|56
1623224710000|2021-06-09 07:45:10|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|80
1623224720000|2021-06-09 07:45:20|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|21
1623224730000|2021-06-09 07:45:30|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|22
1623224760000|2021-06-09 07:46:00|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|33
1623224790000|2021-06-09 07:46:30|||||||||39
1623224800000|2021-06-09 07:46:40|||||||||7
1623224810000|2021-06-09 07:46:50|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|67
1623224840000|2021-06-09 07:47:20|||||||||46
1623224850000|2021-06-09 07:47:30|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|37
1623224870000|2021-06-09 07:47:50|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|43
1623224890000|2021-06-09 07:48:10|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|25
1623224920000|2021-06-09 07:48:40|||||||||6
1623224930000|2021-06-09 07:48:50|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|42
1623224940000|2021-06-09 07:49:00|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|45
1623224950000|2021-06-09 07:49:10|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|32
1623224970000|2021-06-09 07:49:30|||||||||3
1623224980000|2021-06-09 07:49:40|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|14
1623224990000|2021-06-09 07:49:50|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|1
1623225010000|2021-06-09 07:50:10|4229.39|4228.79|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|78
1623225020000|2021-06-09 07:50:20|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|23
1623225030000|2021-06-09 07:50:30|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|18
1623225050000|2021-06-09 07:50:50|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|12
1623225060000|2021-06-09 07:51:00|||||||||1
1623225070000|2021-06-09 07:51:10|||||||||7
1623225080000|2021-06-09 07:51:20|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|146
1623225090000|2021-06-09 07:51:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|5
1623225100000|2021-06-09 07:51:40|||||||||36
1623225110000|2021-06-09 07:51:50|||||||||49
1623225120000|2021-06-09 07:52:00|||||||||58
1623225130000|2021-06-09 07:52:10|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|39
1623225140000|2021-06-09 07:52:20|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|9
1623225150000|2021-06-09 07:52:30|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|27
1623225160000|2021-06-09 07:52:40|||||||||3
1623225170000|2021-06-09 07:52:50|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|50
1623225180000|2021-06-09 07:53:00|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|94
1623225190000|2021-06-09 07:53:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|5
1623225200000|2021-06-09 07:53:20|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|8
1623225210000|2021-06-09 07:53:30|||||||||9
1623225240000|2021-06-09 07:54:00|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|35
1623225250000|2021-06-09 07:54:10|||||||||3
1623225270000|2021-06-09 07:54:30|||||||||2
1623225280000|2021-06-09 07:54:40|4228.76|4228.16|4228.14|4227.54|4228.76|4228.16|4228.14|4227.54|239
1623225290000|2021-06-09 07:54:50|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|19
1623225300000|2021-06-09 07:55:00|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|184
1623225310000|2021-06-09 07:55:10|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|39
1623225320000|2021-06-09 07:55:20|4227.14|4226.54|4227.14|4226.54|4227.26|4226.66|4226.89|4226.29|273
1623225330000|2021-06-09 07:55:30|4227.26|4226.66|4226.89|4226.29|4227.39|4226.79|4226.89|4226.29|70
1623225340000|2021-06-09 07:55:40|4226.76|4226.16|4226.89|4226.29|4226.89|4226.29|4226.76|4226.16|107
1623225350000|2021-06-09 07:55:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|88
1623225360000|2021-06-09 07:56:00|||||||||22
1623225370000|2021-06-09 07:56:10|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|30
1623225380000|2021-06-09 07:56:20|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|72
1623225390000|2021-06-09 07:56:30|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|20
1623225400000|2021-06-09 07:56:40|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|20
1623225410000|2021-06-09 07:56:50|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|58
1623225420000|2021-06-09 07:57:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|10
1623225430000|2021-06-09 07:57:10|||||||||1
1623225450000|2021-06-09 07:57:30|||||||||58
1623225460000|2021-06-09 07:57:40|||||||||47
1623225470000|2021-06-09 07:57:50|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|39
1623225480000|2021-06-09 07:58:00|||||||||17
1623225490000|2021-06-09 07:58:10|4226.89|4226.29|4227.39|4226.79|4227.39|4226.79|4226.89|4226.29|126
1623225500000|2021-06-09 07:58:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|95
1623225510000|2021-06-09 07:58:30|4227.76|4227.16|4227.39|4226.79|4227.89|4227.29|4227.39|4226.79|69
1623225520000|2021-06-09 07:58:40|4227.14|4226.54|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|34
1623225530000|2021-06-09 07:58:50|4227.01|4226.41|4226.64|4226.04|4227.01|4226.41|4226.64|4226.04|109
1623225540000|2021-06-09 07:59:00|4226.76|4226.16|4227.14|4226.54|4227.14|4226.54|4226.76|4226.16|80
1623225550000|2021-06-09 07:59:10|||||||||97
1623225560000|2021-06-09 07:59:20|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|81
1623225570000|2021-06-09 07:59:30|||||||||38
1623225580000|2021-06-09 07:59:40|||||||||1
1623225590000|2021-06-09 07:59:50|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|53
1623225600000|2021-06-09 08:00:00|4227.51|4226.91|4227.39|4226.79|4227.76|4227.16|4227.39|4226.79|105
1623225610000|2021-06-09 08:00:10|4227.51|4226.91|4227.76|4227.16|4227.76|4227.16|4227.51|4226.91|47
1623225620000|2021-06-09 08:00:20|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.39|4226.79|98
1623225630000|2021-06-09 08:00:30|4227.89|4227.29|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|31
1623225640000|2021-06-09 08:00:40|||||||||77
1623225650000|2021-06-09 08:00:50|4228.01|4227.41|4228.39|4227.79|4228.51|4227.91|4228.01|4227.41|70
1623225660000|2021-06-09 08:01:00|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|123
1623225670000|2021-06-09 08:01:10|||||||||7
1623225680000|2021-06-09 08:01:20|||||||||109
1623225690000|2021-06-09 08:01:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|76
1623225700000|2021-06-09 08:01:40|4228.51|4227.91|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|41
1623225710000|2021-06-09 08:01:50|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|63
1623225720000|2021-06-09 08:02:00|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.01|4227.41|41
1623225740000|2021-06-09 08:02:20|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|134
1623225750000|2021-06-09 08:02:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|64
1623225760000|2021-06-09 08:02:40|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|68
1623225770000|2021-06-09 08:02:50|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|37
1623225780000|2021-06-09 08:03:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|41
1623225790000|2021-06-09 08:03:10|||||||||4
1623225800000|2021-06-09 08:03:20|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|122
1623225810000|2021-06-09 08:03:30|4228.76|4228.16|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|107
1623225820000|2021-06-09 08:03:40|4228.64|4228.04|4229.14|4228.54|4229.14|4228.54|4228.64|4228.04|13
1623225830000|2021-06-09 08:03:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|52
1623225840000|2021-06-09 08:04:00|4229.14|4228.54|4229.26|4228.66|4229.26|4228.66|4229.14|4228.54|60
1623225850000|2021-06-09 08:04:10|4229.14|4228.54|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|8
1623225860000|2021-06-09 08:04:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|52
1623225870000|2021-06-09 08:04:30|4229.14|4228.54|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|18
1623225880000|2021-06-09 08:04:40|4229.39|4228.79|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|40
1623225890000|2021-06-09 08:04:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|28
1623225900000|2021-06-09 08:05:00|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|38
1623225910000|2021-06-09 08:05:10|||||||||2
1623225920000|2021-06-09 08:05:20|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|33
1623225930000|2021-06-09 08:05:30|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|63
1623225940000|2021-06-09 08:05:40|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|50
1623225950000|2021-06-09 08:05:50|||||||||2
1623225960000|2021-06-09 08:06:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|63
1623225970000|2021-06-09 08:06:10|4228.89|4228.29|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|87
1623225980000|2021-06-09 08:06:20|||||||||3
1623225990000|2021-06-09 08:06:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|17
1623226000000|2021-06-09 08:06:40|||||||||2
1623226010000|2021-06-09 08:06:50|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|44
1623226020000|2021-06-09 08:07:00|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|21
1623226040000|2021-06-09 08:07:20|||||||||32
1623226050000|2021-06-09 08:07:30|||||||||5
1623226060000|2021-06-09 08:07:40|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|55
1623226070000|2021-06-09 08:07:50|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|56
1623226080000|2021-06-09 08:08:00|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|68
1623226090000|2021-06-09 08:08:10|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|32
1623226100000|2021-06-09 08:08:20|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|36
1623226110000|2021-06-09 08:08:30|||||||||9
1623226120000|2021-06-09 08:08:40|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|37
1623226130000|2021-06-09 08:08:50|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|51
1623226140000|2021-06-09 08:09:00|4230.39|4229.79|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|45
1623226150000|2021-06-09 08:09:10|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|21
1623226160000|2021-06-09 08:09:20|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|108
1623226170000|2021-06-09 08:09:30|||||||||2
1623226180000|2021-06-09 08:09:40|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|30
1623226190000|2021-06-09 08:09:50|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|29
1623226200000|2021-06-09 08:10:00|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|26
1623226210000|2021-06-09 08:10:10|||||||||51
1623226220000|2021-06-09 08:10:20|4230.89|4230.29|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|134
1623226230000|2021-06-09 08:10:30|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|31
1623226240000|2021-06-09 08:10:40|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|526
1623226250000|2021-06-09 08:10:50|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|67
1623226260000|2021-06-09 08:11:00|4231.51|4230.91|4231.39|4230.79|4231.51|4230.91|4231.39|4230.79|16
1623226270000|2021-06-09 08:11:10|4231.14|4230.54|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|122
1623226280000|2021-06-09 08:11:20|||||||||4
1623226290000|2021-06-09 08:11:30|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|76
1623226300000|2021-06-09 08:11:40|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|39
1623226310000|2021-06-09 08:11:50|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|43
1623226320000|2021-06-09 08:12:00|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|30
1623226330000|2021-06-09 08:12:10|4231.14|4230.54|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|17
1623226340000|2021-06-09 08:12:20|4231.01|4230.41|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|105
1623226350000|2021-06-09 08:12:30|4230.64|4230.04|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|76
1623226360000|2021-06-09 08:12:40|||||||||36
1623226370000|2021-06-09 08:12:50|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|37
1623226380000|2021-06-09 08:13:00|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|80
1623226390000|2021-06-09 08:13:10|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|51
1623226400000|2021-06-09 08:13:20|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|21
1623226410000|2021-06-09 08:13:30|||||||||1
1623226420000|2021-06-09 08:13:40|||||||||54
1623226430000|2021-06-09 08:13:50|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|30
1623226440000|2021-06-09 08:14:00|4230.51|4229.91|4230.64|4230.04|4230.76|4230.16|4230.39|4229.79|60
1623226450000|2021-06-09 08:14:10|4230.76|4230.16|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|10
1623226460000|2021-06-09 08:14:20|4230.76|4230.16|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|12
1623226470000|2021-06-09 08:14:30|4230.76|4230.16|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|54
1623226480000|2021-06-09 08:14:40|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.64|4230.04|32
1623226490000|2021-06-09 08:14:50|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|20
1623226500000|2021-06-09 08:15:00|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|20
1623226510000|2021-06-09 08:15:10|4231.01|4230.41|4230.64|4230.04|4231.01|4230.41|4230.64|4230.04|263
1623226520000|2021-06-09 08:15:20|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|5
1623226530000|2021-06-09 08:15:30|||||||||4
1623226540000|2021-06-09 08:15:40|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|35
1623226550000|2021-06-09 08:15:50|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|83
1623226560000|2021-06-09 08:16:00|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|30
1623226570000|2021-06-09 08:16:10|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|84
1623226580000|2021-06-09 08:16:20|4230.14|4229.54|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|27
1623226590000|2021-06-09 08:16:30|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|27
1623226600000|2021-06-09 08:16:40|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|73
1623226610000|2021-06-09 08:16:50|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|89
1623226620000|2021-06-09 08:17:00|||||||||6
1623226630000|2021-06-09 08:17:10|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|85
1623226640000|2021-06-09 08:17:20|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|41
1623226650000|2021-06-09 08:17:30|||||||||18
1623226660000|2021-06-09 08:17:40|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|84
1623226670000|2021-06-09 08:17:50|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|48
1623226680000|2021-06-09 08:18:00|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|27
1623226690000|2021-06-09 08:18:10|||||||||3
1623226700000|2021-06-09 08:18:20|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|53
1623226720000|2021-06-09 08:18:40|||||||||34
1623226730000|2021-06-09 08:18:50|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|38
1623226740000|2021-06-09 08:19:00|||||||||28
1623226750000|2021-06-09 08:19:10|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|7
1623226760000|2021-06-09 08:19:20|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|96
1623226780000|2021-06-09 08:19:40|4230.89|4230.29|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|46
1623226790000|2021-06-09 08:19:50|||||||||6
1623226800000|2021-06-09 08:20:00|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|26
1623226810000|2021-06-09 08:20:10|||||||||1
1623226820000|2021-06-09 08:20:20|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|16
1623226830000|2021-06-09 08:20:30|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|33
1623226840000|2021-06-09 08:20:40|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|130
1623226850000|2021-06-09 08:20:50|4231.01|4230.41|4230.64|4230.04|4231.01|4230.41|4230.64|4230.04|69
1623226860000|2021-06-09 08:21:00|4230.39|4229.79|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|66
1623226870000|2021-06-09 08:21:10|||||||||4
1623226880000|2021-06-09 08:21:20|||||||||24
1623226890000|2021-06-09 08:21:30|||||||||12
1623226900000|2021-06-09 08:21:40|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|16
1623226910000|2021-06-09 08:21:50|||||||||2
1623226920000|2021-06-09 08:22:00|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|38
1623226930000|2021-06-09 08:22:10|||||||||9
1623226940000|2021-06-09 08:22:20|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|18
1623226950000|2021-06-09 08:22:30|||||||||23
1623226960000|2021-06-09 08:22:40|||||||||3
1623226970000|2021-06-09 08:22:50|||||||||1
1623226980000|2021-06-09 08:23:00|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|66
1623226990000|2021-06-09 08:23:10|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|10
1623227010000|2021-06-09 08:23:30|||||||||21
1623227020000|2021-06-09 08:23:40|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|45
1623227030000|2021-06-09 08:23:50|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|65
1623227040000|2021-06-09 08:24:00|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|25
1623227050000|2021-06-09 08:24:10|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|38
1623227060000|2021-06-09 08:24:20|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|45
1623227070000|2021-06-09 08:24:30|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|31
1623227080000|2021-06-09 08:24:40|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|23
1623227090000|2021-06-09 08:24:50|4230.39|4229.79|4230.26|4229.66|4230.39|4229.79|4230.14|4229.54|171
1623227100000|2021-06-09 08:25:00|4230.39|4229.79|4229.89|4229.29|4230.39|4229.79|4229.89|4229.29|40
1623227110000|2021-06-09 08:25:10|||||||||1
1623227120000|2021-06-09 08:25:20|4229.39|4228.79|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|233
1623227130000|2021-06-09 08:25:30|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|14
1623227140000|2021-06-09 08:25:40|||||||||2
1623227150000|2021-06-09 08:25:50|||||||||1
1623227160000|2021-06-09 08:26:00|4229.64|4229.04|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|47
1623227170000|2021-06-09 08:26:10|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|44
1623227180000|2021-06-09 08:26:20|||||||||1
1623227190000|2021-06-09 08:26:30|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|49
1623227200000|2021-06-09 08:26:40|||||||||11
1623227210000|2021-06-09 08:26:50|||||||||34
1623227220000|2021-06-09 08:27:00|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|12
1623227230000|2021-06-09 08:27:10|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|20
1623227240000|2021-06-09 08:27:20|||||||||23
1623227260000|2021-06-09 08:27:40|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|26
1623227270000|2021-06-09 08:27:50|4229.39|4228.79|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|58
1623227280000|2021-06-09 08:28:00|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|6
1623227290000|2021-06-09 08:28:10|||||||||5
1623227300000|2021-06-09 08:28:20|||||||||35
1623227310000|2021-06-09 08:28:30|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|27
1623227320000|2021-06-09 08:28:40|||||||||6
1623227330000|2021-06-09 08:28:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|64
1623227350000|2021-06-09 08:29:10|||||||||13
1623227360000|2021-06-09 08:29:20|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|101
1623227370000|2021-06-09 08:29:30|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|42
1623227380000|2021-06-09 08:29:40|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|11
1623227390000|2021-06-09 08:29:50|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|35
1623227400000|2021-06-09 08:30:00|4229.76|4229.16|4229.39|4228.79|4229.89|4229.29|4229.39|4228.79|82
1623227410000|2021-06-09 08:30:10|4229.51|4228.91|4229.64|4229.04|4229.76|4229.16|4229.39|4228.79|68
1623227420000|2021-06-09 08:30:20|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|37
1623227430000|2021-06-09 08:30:30|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|16
1623227440000|2021-06-09 08:30:40|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|37
1623227450000|2021-06-09 08:30:50|4230.01|4229.41|4230.01|4229.41|4230.14|4229.54|4229.89|4229.29|31
1623227460000|2021-06-09 08:31:00|4229.89|4229.29|4230.14|4229.54|4230.39|4229.79|4229.89|4229.29|44
1623227470000|2021-06-09 08:31:10|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|18
1623227480000|2021-06-09 08:31:20|||||||||1
1623227490000|2021-06-09 08:31:30|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|59
1623227510000|2021-06-09 08:31:50|4230.14|4229.54|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|62
1623227520000|2021-06-09 08:32:00|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|19
1623227530000|2021-06-09 08:32:10|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|49
1623227540000|2021-06-09 08:32:20|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|22
1623227550000|2021-06-09 08:32:30|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|57
1623227560000|2021-06-09 08:32:40|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|44
1623227570000|2021-06-09 08:32:50|||||||||1
1623227580000|2021-06-09 08:33:00|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|11
1623227590000|2021-06-09 08:33:10|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|31
1623227600000|2021-06-09 08:33:20|||||||||1
1623227610000|2021-06-09 08:33:30|||||||||3
1623227620000|2021-06-09 08:33:40|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|104
1623227640000|2021-06-09 08:34:00|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|38
1623227650000|2021-06-09 08:34:10|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|15
1623227660000|2021-06-09 08:34:20|||||||||14
1623227670000|2021-06-09 08:34:30|||||||||4
1623227690000|2021-06-09 08:34:50|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|35
1623227700000|2021-06-09 08:35:00|||||||||7
1623227710000|2021-06-09 08:35:10|||||||||1
1623227730000|2021-06-09 08:35:30|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|211
1623227740000|2021-06-09 08:35:40|||||||||5
1623227760000|2021-06-09 08:36:00|||||||||11
1623227770000|2021-06-09 08:36:10|||||||||1
1623227780000|2021-06-09 08:36:20|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|39
1623227790000|2021-06-09 08:36:30|||||||||6
1623227800000|2021-06-09 08:36:40|||||||||5
1623227810000|2021-06-09 08:36:50|||||||||8
1623227820000|2021-06-09 08:37:00|||||||||94
1623227830000|2021-06-09 08:37:10|||||||||3
1623227860000|2021-06-09 08:37:40|4230.89|4230.29|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|90
1623227870000|2021-06-09 08:37:50|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|162
1623227880000|2021-06-09 08:38:00|4231.76|4231.16|4232.14|4231.54|4232.14|4231.54|4231.76|4231.16|498
1623227890000|2021-06-09 08:38:10|4232.39|4231.79|4232.14|4231.54|4232.39|4231.79|4232.14|4231.54|216
1623227900000|2021-06-09 08:38:20|4231.89|4231.29|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|83
1623227910000|2021-06-09 08:38:30|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|14
1623227920000|2021-06-09 08:38:40|4231.64|4231.04|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|66
1623227930000|2021-06-09 08:38:50|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|43
1623227940000|2021-06-09 08:39:00|4231.76|4231.16|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|37
1623227950000|2021-06-09 08:39:10|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|18
1623227970000|2021-06-09 08:39:30|4231.51|4230.91|4231.39|4230.79|4231.51|4230.91|4231.39|4230.79|24
1623227990000|2021-06-09 08:39:50|||||||||8
1623228000000|2021-06-09 08:40:00|||||||||2
1623228020000|2021-06-09 08:40:20|4231.14|4230.54|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|122
1623228030000|2021-06-09 08:40:30|||||||||2
1623228040000|2021-06-09 08:40:40|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|68
1623228050000|2021-06-09 08:40:50|||||||||17
1623228060000|2021-06-09 08:41:00|4230.89|4230.29|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|109
1623228070000|2021-06-09 08:41:10|||||||||90
1623228080000|2021-06-09 08:41:20|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|14
1623228090000|2021-06-09 08:41:30|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|336
1623228100000|2021-06-09 08:41:40|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|57
1623228110000|2021-06-09 08:41:50|||||||||3
1623228120000|2021-06-09 08:42:00|||||||||2
1623228140000|2021-06-09 08:42:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|100
1623228160000|2021-06-09 08:42:40|||||||||2
1623228170000|2021-06-09 08:42:50|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|8
1623228180000|2021-06-09 08:43:00|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|79
1623228190000|2021-06-09 08:43:10|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.76|4230.16|64
1623228200000|2021-06-09 08:43:20|||||||||5
1623228210000|2021-06-09 08:43:30|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|25
1623228220000|2021-06-09 08:43:40|||||||||1
1623228230000|2021-06-09 08:43:50|||||||||9
1623228240000|2021-06-09 08:44:00|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|32
1623228250000|2021-06-09 08:44:10|||||||||1
1623228260000|2021-06-09 08:44:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|9
1623228280000|2021-06-09 08:44:40|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|20
1623228290000|2021-06-09 08:44:50|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|8
1623228300000|2021-06-09 08:45:00|||||||||2
1623228310000|2021-06-09 08:45:10|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|42
1623228330000|2021-06-09 08:45:30|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|14
1623228340000|2021-06-09 08:45:40|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|10
1623228360000|2021-06-09 08:46:00|4231.01|4230.41|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|40
1623228380000|2021-06-09 08:46:20|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|67
1623228400000|2021-06-09 08:46:40|||||||||15
1623228410000|2021-06-09 08:46:50|||||||||64
1623228420000|2021-06-09 08:47:00|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|47
1623228430000|2021-06-09 08:47:10|||||||||1
1623228440000|2021-06-09 08:47:20|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|32
1623228450000|2021-06-09 08:47:30|||||||||1
1623228460000|2021-06-09 08:47:40|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|8
1623228470000|2021-06-09 08:47:50|||||||||1
1623228480000|2021-06-09 08:48:00|||||||||1
1623228490000|2021-06-09 08:48:10|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|65
1623228500000|2021-06-09 08:48:20|||||||||9
1623228520000|2021-06-09 08:48:40|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|38
1623228540000|2021-06-09 08:49:00|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|8
1623228550000|2021-06-09 08:49:10|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|24
1623228560000|2021-06-09 08:49:20|||||||||1
1623228570000|2021-06-09 08:49:30|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|8
1623228590000|2021-06-09 08:49:50|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|33
1623228600000|2021-06-09 08:50:00|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|55
1623228630000|2021-06-09 08:50:30|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|31
1623228640000|2021-06-09 08:50:40|4231.51|4230.91|4231.89|4231.29|4231.89|4231.29|4231.51|4230.91|62
1623228650000|2021-06-09 08:50:50|||||||||19
1623228660000|2021-06-09 08:51:00|||||||||4
1623228670000|2021-06-09 08:51:10|4231.64|4231.04|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|136
1623228680000|2021-06-09 08:51:20|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|9
1623228700000|2021-06-09 08:51:40|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|36
1623228710000|2021-06-09 08:51:50|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|26
1623228720000|2021-06-09 08:52:00|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|64
1623228730000|2021-06-09 08:52:10|||||||||1
1623228740000|2021-06-09 08:52:20|||||||||14
1623228750000|2021-06-09 08:52:30|||||||||1
1623228770000|2021-06-09 08:52:50|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|26
1623228780000|2021-06-09 08:53:00|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|54
1623228800000|2021-06-09 08:53:20|||||||||37
1623228810000|2021-06-09 08:53:30|4232.14|4231.54|4231.89|4231.29|4232.14|4231.54|4231.89|4231.29|92
1623228840000|2021-06-09 08:54:00|||||||||7
1623228850000|2021-06-09 08:54:10|||||||||52
1623228860000|2021-06-09 08:54:20|||||||||2
1623228870000|2021-06-09 08:54:30|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|82
1623228880000|2021-06-09 08:54:40|4231.51|4230.91|4231.51|4230.91|4231.64|4231.04|4231.39|4230.79|20
1623228890000|2021-06-09 08:54:50|4231.64|4231.04|4231.51|4230.91|4231.64|4231.04|4231.51|4230.91|18
1623228900000|2021-06-09 08:55:00|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|24
1623228910000|2021-06-09 08:55:10|||||||||5
1623228920000|2021-06-09 08:55:20|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|11
1623228940000|2021-06-09 08:55:40|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|24
1623228950000|2021-06-09 08:55:50|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|115
1623228960000|2021-06-09 08:56:00|||||||||1
1623228970000|2021-06-09 08:56:10|4231.51|4230.91|4231.89|4231.29|4231.89|4231.29|4231.51|4230.91|98
1623228980000|2021-06-09 08:56:20|||||||||41
1623228990000|2021-06-09 08:56:30|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|9
1623229000000|2021-06-09 08:56:40|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|1
1623229020000|2021-06-09 08:57:00|||||||||2
1623229030000|2021-06-09 08:57:10|||||||||5
1623229040000|2021-06-09 08:57:20|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|45
1623229050000|2021-06-09 08:57:30|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|120
1623229060000|2021-06-09 08:57:40|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|514
1623229070000|2021-06-09 08:57:50|||||||||2
1623229080000|2021-06-09 08:58:00|||||||||18
1623229100000|2021-06-09 08:58:20|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|19
1623229110000|2021-06-09 08:58:30|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|41
1623229130000|2021-06-09 08:58:50|||||||||1
1623229140000|2021-06-09 08:59:00|||||||||3
1623229150000|2021-06-09 08:59:10|||||||||1
1623229170000|2021-06-09 08:59:30|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|64
1623229180000|2021-06-09 08:59:40|||||||||1
1623229190000|2021-06-09 08:59:50|||||||||4
1623229200000|2021-06-09 09:00:00|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|55
1623229210000|2021-06-09 09:00:10|||||||||1
1623229220000|2021-06-09 09:00:20|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|32
1623229230000|2021-06-09 09:00:30|||||||||4
1623229240000|2021-06-09 09:00:40|||||||||5
1623229250000|2021-06-09 09:00:50|||||||||3
1623229260000|2021-06-09 09:01:00|4230.89|4230.29|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|80
1623229280000|2021-06-09 09:01:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|32
1623229290000|2021-06-09 09:01:30|||||||||1
1623229300000|2021-06-09 09:01:40|4231.26|4230.66|4231.26|4230.66|4231.39|4230.79|4231.14|4230.54|88
1623229310000|2021-06-09 09:01:50|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|0
1623229320000|2021-06-09 09:02:00|||||||||2
1623229340000|2021-06-09 09:02:20|||||||||2
1623229350000|2021-06-09 09:02:30|||||||||1
1623229360000|2021-06-09 09:02:40|||||||||6
1623229370000|2021-06-09 09:02:50|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|23
1623229380000|2021-06-09 09:03:00|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|63
1623229400000|2021-06-09 09:03:20|4231.01|4230.41|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|61
1623229410000|2021-06-09 09:03:30|||||||||5
1623229420000|2021-06-09 09:03:40|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|22
1623229440000|2021-06-09 09:04:00|||||||||2
1623229450000|2021-06-09 09:04:10|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|47
1623229460000|2021-06-09 09:04:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|11
1623229470000|2021-06-09 09:04:30|||||||||2
1623229480000|2021-06-09 09:04:40|4230.89|4230.29|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|75
1623229500000|2021-06-09 09:05:00|||||||||2
1623229510000|2021-06-09 09:05:10|||||||||1
1623229520000|2021-06-09 09:05:20|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|216
1623229530000|2021-06-09 09:05:30|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|42
1623229540000|2021-06-09 09:05:40|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|20
1623229550000|2021-06-09 09:05:50|||||||||2
1623229560000|2021-06-09 09:06:00|4230.14|4229.54|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|77
1623229570000|2021-06-09 09:06:10|||||||||1
1623229580000|2021-06-09 09:06:20|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|21
1623229590000|2021-06-09 09:06:30|||||||||3
1623229600000|2021-06-09 09:06:40|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|51
1623229610000|2021-06-09 09:06:50|||||||||2
1623229620000|2021-06-09 09:07:00|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|88
1623229630000|2021-06-09 09:07:10|||||||||1
1623229640000|2021-06-09 09:07:20|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|159
1623229660000|2021-06-09 09:07:40|4229.89|4229.29|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|21
1623229670000|2021-06-09 09:07:50|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|113
1623229680000|2021-06-09 09:08:00|||||||||1
1623229690000|2021-06-09 09:08:10|||||||||16
1623229710000|2021-06-09 09:08:30|||||||||1
1623229720000|2021-06-09 09:08:40|4229.89|4229.29|4229.39|4228.79|4229.89|4229.29|4229.39|4228.79|143
1623229730000|2021-06-09 09:08:50|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|70
1623229740000|2021-06-09 09:09:00|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|146
1623229750000|2021-06-09 09:09:10|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.39|4227.79|213
1623229760000|2021-06-09 09:09:20|4228.39|4227.79|4228.89|4228.29|4228.89|4228.29|4228.39|4227.79|134
1623229770000|2021-06-09 09:09:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|18
1623229780000|2021-06-09 09:09:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|73
1623229790000|2021-06-09 09:09:50|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|96
1623229800000|2021-06-09 09:10:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|45
1623229810000|2021-06-09 09:10:10|||||||||47
1623229820000|2021-06-09 09:10:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|91
1623229830000|2021-06-09 09:10:30|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|42
1623229840000|2021-06-09 09:10:40|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|28
1623229850000|2021-06-09 09:10:50|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|69
1623229860000|2021-06-09 09:11:00|||||||||16
1623229870000|2021-06-09 09:11:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|45
1623229880000|2021-06-09 09:11:20|||||||||52
1623229890000|2021-06-09 09:11:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|57
1623229900000|2021-06-09 09:11:40|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|12
1623229910000|2021-06-09 09:11:50|||||||||4
1623229930000|2021-06-09 09:12:10|4229.26|4228.66|4228.89|4228.29|4229.26|4228.66|4228.89|4228.29|66
1623229940000|2021-06-09 09:12:20|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|27
1623229950000|2021-06-09 09:12:30|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|109
1623229960000|2021-06-09 09:12:40|4228.76|4228.16|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|47
1623229970000|2021-06-09 09:12:50|4228.64|4228.04|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|38
1623229980000|2021-06-09 09:13:00|4228.14|4227.54|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|178
1623229990000|2021-06-09 09:13:10|4228.01|4227.41|4227.14|4226.54|4228.01|4227.41|4227.14|4226.54|324
1623230000000|2021-06-09 09:13:20|4227.01|4226.41|4227.39|4226.79|4227.39|4226.79|4226.89|4226.29|118
1623230010000|2021-06-09 09:13:30|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|78
1623230020000|2021-06-09 09:13:40|4227.51|4226.91|4227.89|4227.29|4227.89|4227.29|4227.51|4226.91|66
1623230030000|2021-06-09 09:13:50|4227.76|4227.16|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|6
1623230040000|2021-06-09 09:14:00|||||||||7
1623230050000|2021-06-09 09:14:10|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.76|4227.16|36
1623230060000|2021-06-09 09:14:20|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|11
1623230070000|2021-06-09 09:14:30|||||||||10
1623230080000|2021-06-09 09:14:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|42
1623230090000|2021-06-09 09:14:50|||||||||3
1623230100000|2021-06-09 09:15:00|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|164
1623230110000|2021-06-09 09:15:10|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|35
1623230120000|2021-06-09 09:15:20|4226.89|4226.29|4227.39|4226.79|4227.39|4226.79|4226.89|4226.29|102
1623230130000|2021-06-09 09:15:30|||||||||13
1623230140000|2021-06-09 09:15:40|||||||||4
1623230150000|2021-06-09 09:15:50|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4227.14|4226.54|64
1623230160000|2021-06-09 09:16:00|4227.51|4226.91|4227.89|4227.29|4228.14|4227.54|4227.51|4226.91|96
1623230170000|2021-06-09 09:16:10|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|93
1623230180000|2021-06-09 09:16:20|4228.26|4227.66|4228.64|4228.04|4228.64|4228.04|4228.26|4227.66|71
1623230190000|2021-06-09 09:16:30|4228.51|4227.91|4228.64|4228.04|4228.89|4228.29|4228.39|4227.79|84
1623230200000|2021-06-09 09:16:40|||||||||18
1623230210000|2021-06-09 09:16:50|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|105
1623230220000|2021-06-09 09:17:00|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4228.14|4227.54|41
1623230230000|2021-06-09 09:17:10|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|29
1623230240000|2021-06-09 09:17:20|4228.01|4227.41|4228.39|4227.79|4228.39|4227.79|4228.01|4227.41|53
1623230250000|2021-06-09 09:17:30|4228.26|4227.66|4228.64|4228.04|4228.64|4228.04|4228.26|4227.66|52
1623230260000|2021-06-09 09:17:40|||||||||11
1623230280000|2021-06-09 09:18:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|63
1623230290000|2021-06-09 09:18:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|9
1623230310000|2021-06-09 09:18:30|||||||||6
1623230320000|2021-06-09 09:18:40|||||||||1
1623230330000|2021-06-09 09:18:50|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|16
1623230340000|2021-06-09 09:19:00|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|44
1623230350000|2021-06-09 09:19:10|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|11
1623230360000|2021-06-09 09:19:20|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|39
1623230370000|2021-06-09 09:19:30|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|26
1623230380000|2021-06-09 09:19:40|||||||||6
1623230390000|2021-06-09 09:19:50|4228.76|4228.16|4228.39|4227.79|4228.76|4228.16|4228.39|4227.79|105
1623230400000|2021-06-09 09:20:00|4228.26|4227.66|4228.64|4228.04|4228.64|4228.04|4228.26|4227.66|87
1623230410000|2021-06-09 09:20:10|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|50
1623230420000|2021-06-09 09:20:20|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|21
1623230430000|2021-06-09 09:20:30|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|13
1623230440000|2021-06-09 09:20:40|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|5
1623230450000|2021-06-09 09:20:50|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|22
1623230460000|2021-06-09 09:21:00|||||||||1
1623230470000|2021-06-09 09:21:10|||||||||4
1623230480000|2021-06-09 09:21:20|4229.01|4228.41|4229.39|4228.79|4229.39|4228.79|4229.01|4228.41|42
1623230490000|2021-06-09 09:21:30|||||||||71
1623230510000|2021-06-09 09:21:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|104
1623230520000|2021-06-09 09:22:00|||||||||6
1623230530000|2021-06-09 09:22:10|||||||||1
1623230540000|2021-06-09 09:22:20|||||||||5
1623230550000|2021-06-09 09:22:30|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|11
1623230560000|2021-06-09 09:22:40|||||||||29
1623230570000|2021-06-09 09:22:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|15
1623230580000|2021-06-09 09:23:00|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|28
1623230590000|2021-06-09 09:23:10|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|32
1623230600000|2021-06-09 09:23:20|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|214
1623230610000|2021-06-09 09:23:30|||||||||34
1623230620000|2021-06-09 09:23:40|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|38
1623230630000|2021-06-09 09:23:50|||||||||21
1623230640000|2021-06-09 09:24:00|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|62
1623230660000|2021-06-09 09:24:20|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|7
1623230670000|2021-06-09 09:24:30|||||||||1
1623230680000|2021-06-09 09:24:40|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|35
1623230690000|2021-06-09 09:24:50|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|7
1623230700000|2021-06-09 09:25:00|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|66
1623230730000|2021-06-09 09:25:30|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|61
1623230740000|2021-06-09 09:25:40|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|60
1623230750000|2021-06-09 09:25:50|||||||||88
1623230760000|2021-06-09 09:26:00|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|27
1623230780000|2021-06-09 09:26:20|||||||||1
1623230790000|2021-06-09 09:26:30|||||||||1
1623230800000|2021-06-09 09:26:40|||||||||246
1623230810000|2021-06-09 09:26:50|4229.39|4228.79|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|72
1623230820000|2021-06-09 09:27:00|||||||||2
1623230830000|2021-06-09 09:27:10|||||||||1
1623230840000|2021-06-09 09:27:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|8
1623230850000|2021-06-09 09:27:30|||||||||2
1623230880000|2021-06-09 09:28:00|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|119
1623230890000|2021-06-09 09:28:10|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|59
1623230900000|2021-06-09 09:28:20|4228.76|4228.16|4229.26|4228.66|4229.39|4228.79|4228.64|4228.04|202
1623230910000|2021-06-09 09:28:30|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|24
1623230920000|2021-06-09 09:28:40|||||||||1
1623230930000|2021-06-09 09:28:50|4229.26|4228.66|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|17
1623230940000|2021-06-09 09:29:00|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|9
1623230950000|2021-06-09 09:29:10|||||||||1
1623230960000|2021-06-09 09:29:20|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|26
1623230970000|2021-06-09 09:29:30|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|46
1623230980000|2021-06-09 09:29:40|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|18
1623230990000|2021-06-09 09:29:50|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|38
1623231000000|2021-06-09 09:30:00|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|48
1623231010000|2021-06-09 09:30:10|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|16
1623231020000|2021-06-09 09:30:20|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|94
1623231030000|2021-06-09 09:30:30|4229.01|4228.41|4229.39|4228.79|4229.39|4228.79|4229.01|4228.41|12
1623231050000|2021-06-09 09:30:50|||||||||2
1623231060000|2021-06-09 09:31:00|4229.51|4228.91|4229.14|4228.54|4229.64|4229.04|4229.14|4228.54|93
1623231070000|2021-06-09 09:31:10|4229.01|4228.41|4229.01|4228.41|4229.14|4228.54|4228.89|4228.29|47
1623231080000|2021-06-09 09:31:20|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|45
1623231090000|2021-06-09 09:31:30|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|2
1623231100000|2021-06-09 09:31:40|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|12
1623231110000|2021-06-09 09:31:50|4229.39|4228.79|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|19
1623231120000|2021-06-09 09:32:00|4229.39|4228.79|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|16
1623231130000|2021-06-09 09:32:10|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|29
1623231140000|2021-06-09 09:32:20|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|5
1623231150000|2021-06-09 09:32:30|||||||||95
1623231160000|2021-06-09 09:32:40|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|2
1623231170000|2021-06-09 09:32:50|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|28
1623231180000|2021-06-09 09:33:00|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.64|4228.04|44
1623231190000|2021-06-09 09:33:10|4228.76|4228.16|4229.14|4228.54|4229.14|4228.54|4228.76|4228.16|28
1623231200000|2021-06-09 09:33:20|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|3
1623231210000|2021-06-09 09:33:30|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|15
1623231220000|2021-06-09 09:33:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|9
1623231230000|2021-06-09 09:33:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|13
1623231240000|2021-06-09 09:34:00|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|9
1623231250000|2021-06-09 09:34:10|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|1
1623231270000|2021-06-09 09:34:30|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|7
1623231280000|2021-06-09 09:34:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|54
1623231290000|2021-06-09 09:34:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|34
1623231300000|2021-06-09 09:35:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|7
1623231310000|2021-06-09 09:35:10|4229.14|4228.54|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|49
1623231320000|2021-06-09 09:35:20|||||||||7
1623231330000|2021-06-09 09:35:30|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|6
1623231340000|2021-06-09 09:35:40|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|13
1623231350000|2021-06-09 09:35:50|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|31
1623231360000|2021-06-09 09:36:00|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|27
1623231370000|2021-06-09 09:36:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|13
1623231380000|2021-06-09 09:36:20|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|71
1623231390000|2021-06-09 09:36:30|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|4
1623231400000|2021-06-09 09:36:40|4229.26|4228.66|4229.64|4229.04|4229.64|4229.04|4229.14|4228.54|59
1623231410000|2021-06-09 09:36:50|||||||||99
1623231420000|2021-06-09 09:37:00|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|12
1623231430000|2021-06-09 09:37:10|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|109
1623231440000|2021-06-09 09:37:20|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|25
1623231450000|2021-06-09 09:37:30|4230.01|4229.41|4229.64|4229.04|4230.14|4229.54|4229.64|4229.04|257
1623231460000|2021-06-09 09:37:40|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|42
1623231470000|2021-06-09 09:37:50|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|17
1623231480000|2021-06-09 09:38:00|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|24
1623231500000|2021-06-09 09:38:20|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|39
1623231510000|2021-06-09 09:38:30|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|9
1623231520000|2021-06-09 09:38:40|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|27
1623231530000|2021-06-09 09:38:50|4229.76|4229.16|4229.76|4229.16|4229.76|4229.16|4229.76|4229.16|58
1623231540000|2021-06-09 09:39:00|4229.89|4229.29|4229.89|4229.29|4230.14|4229.54|4229.64|4229.04|46
1623231550000|2021-06-09 09:39:10|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|43
1623231560000|2021-06-09 09:39:20|4230.01|4229.41|4230.01|4229.41|4230.14|4229.54|4229.89|4229.29|23
1623231570000|2021-06-09 09:39:30|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|24
1623231580000|2021-06-09 09:39:40|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|165
1623231590000|2021-06-09 09:39:50|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|27
1623231600000|2021-06-09 09:40:00|4230.26|4229.66|4230.01|4229.41|4230.26|4229.66|4229.89|4229.29|51
1623231610000|2021-06-09 09:40:10|4229.89|4229.29|4229.89|4229.29|4230.14|4229.54|4229.76|4229.16|24
1623231630000|2021-06-09 09:40:30|||||||||87
1623231640000|2021-06-09 09:40:40|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|21
1623231660000|2021-06-09 09:41:00|||||||||1
1623231670000|2021-06-09 09:41:10|4229.76|4229.16|4229.39|4228.79|4229.76|4229.16|4229.39|4228.79|24
1623231680000|2021-06-09 09:41:20|||||||||41
1623231690000|2021-06-09 09:41:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|39
1623231700000|2021-06-09 09:41:40|4229.26|4228.66|4229.89|4229.29|4229.89|4229.29|4229.26|4228.66|55
1623231710000|2021-06-09 09:41:50|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|22
1623231720000|2021-06-09 09:42:00|||||||||1
1623231730000|2021-06-09 09:42:10|||||||||5
1623231740000|2021-06-09 09:42:20|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|40
1623231750000|2021-06-09 09:42:30|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|2
1623231760000|2021-06-09 09:42:40|||||||||4
1623231770000|2021-06-09 09:42:50|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|78
1623231790000|2021-06-09 09:43:10|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|4229.26|4228.66|10
1623231800000|2021-06-09 09:43:20|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|9
1623231810000|2021-06-09 09:43:30|||||||||1
1623231820000|2021-06-09 09:43:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|25
1623231840000|2021-06-09 09:44:00|||||||||66
1623231850000|2021-06-09 09:44:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|18
1623231860000|2021-06-09 09:44:20|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|19
1623231870000|2021-06-09 09:44:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|18
1623231880000|2021-06-09 09:44:40|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|63
1623231900000|2021-06-09 09:45:00|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|4
1623231910000|2021-06-09 09:45:10|||||||||2
1623231920000|2021-06-09 09:45:20|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|6
1623231940000|2021-06-09 09:45:40|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|64
1623231950000|2021-06-09 09:45:50|||||||||4
1623231960000|2021-06-09 09:46:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|208
1623231970000|2021-06-09 09:46:10|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|33
1623231980000|2021-06-09 09:46:20|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|12
1623231990000|2021-06-09 09:46:30|4228.26|4227.66|4228.64|4228.04|4228.64|4228.04|4228.26|4227.66|62
1623232000000|2021-06-09 09:46:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|74
1623232010000|2021-06-09 09:46:50|4228.76|4228.16|4228.14|4227.54|4228.76|4228.16|4228.14|4227.54|107
1623232020000|2021-06-09 09:47:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|18
1623232030000|2021-06-09 09:47:10|4228.26|4227.66|4228.14|4227.54|4228.39|4227.79|4227.89|4227.29|36
1623232040000|2021-06-09 09:47:20|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|6
1623232050000|2021-06-09 09:47:30|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|39
1623232060000|2021-06-09 09:47:40|4228.39|4227.79|4228.51|4227.91|4228.64|4228.04|4228.39|4227.79|38
1623232070000|2021-06-09 09:47:50|4228.64|4228.04|4228.51|4227.91|4228.64|4228.04|4228.39|4227.79|9
1623232080000|2021-06-09 09:48:00|4228.39|4227.79|4228.89|4228.29|4228.89|4228.29|4228.39|4227.79|28
1623232090000|2021-06-09 09:48:10|4229.14|4228.54|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|89
1623232100000|2021-06-09 09:48:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|21
1623232110000|2021-06-09 09:48:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|67
1623232120000|2021-06-09 09:48:40|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|17
1623232130000|2021-06-09 09:48:50|||||||||21
1623232150000|2021-06-09 09:49:10|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|33
1623232160000|2021-06-09 09:49:20|4229.14|4228.54|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|18
1623232170000|2021-06-09 09:49:30|4229.26|4228.66|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|17
1623232180000|2021-06-09 09:49:40|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|0
1623232190000|2021-06-09 09:49:50|||||||||2
1623232200000|2021-06-09 09:50:00|||||||||6
1623232210000|2021-06-09 09:50:10|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|23
1623232220000|2021-06-09 09:50:20|||||||||2
1623232230000|2021-06-09 09:50:30|||||||||6
1623232240000|2021-06-09 09:50:40|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|62
1623232260000|2021-06-09 09:51:00|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|86
1623232290000|2021-06-09 09:51:30|4229.39|4228.79|4229.26|4228.66|4229.39|4228.79|4229.26|4228.66|36
1623232300000|2021-06-09 09:51:40|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|50
1623232310000|2021-06-09 09:51:50|||||||||6
1623232320000|2021-06-09 09:52:00|||||||||4
1623232330000|2021-06-09 09:52:10|||||||||2
1623232340000|2021-06-09 09:52:20|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|24
1623232350000|2021-06-09 09:52:30|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|10
1623232360000|2021-06-09 09:52:40|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|35
1623232370000|2021-06-09 09:52:50|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|31
1623232380000|2021-06-09 09:53:00|||||||||8
1623232390000|2021-06-09 09:53:10|4229.39|4228.79|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|27
1623232400000|2021-06-09 09:53:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|24
1623232430000|2021-06-09 09:53:50|4229.14|4228.54|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|46
1623232440000|2021-06-09 09:54:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|1
1623232450000|2021-06-09 09:54:10|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|7
1623232470000|2021-06-09 09:54:30|||||||||4
1623232490000|2021-06-09 09:54:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|16
1623232500000|2021-06-09 09:55:00|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|13
1623232510000|2021-06-09 09:55:10|||||||||1
1623232520000|2021-06-09 09:55:20|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|13
1623232530000|2021-06-09 09:55:30|||||||||3
1623232540000|2021-06-09 09:55:40|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|16
1623232550000|2021-06-09 09:55:50|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|105
1623232560000|2021-06-09 09:56:00|||||||||1
1623232570000|2021-06-09 09:56:10|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|40
1623232600000|2021-06-09 09:56:40|||||||||21
1623232610000|2021-06-09 09:56:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|34
1623232620000|2021-06-09 09:57:00|||||||||1
1623232630000|2021-06-09 09:57:10|||||||||3
1623232660000|2021-06-09 09:57:40|||||||||1
1623232670000|2021-06-09 09:57:50|||||||||38
1623232690000|2021-06-09 09:58:10|||||||||1
1623232710000|2021-06-09 09:58:30|||||||||1
1623232720000|2021-06-09 09:58:40|||||||||2
1623232730000|2021-06-09 09:58:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|17
1623232740000|2021-06-09 09:59:00|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|22
1623232750000|2021-06-09 09:59:10|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|17
1623232770000|2021-06-09 09:59:30|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|21
1623232780000|2021-06-09 09:59:40|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|6
1623232790000|2021-06-09 09:59:50|||||||||5
1623232800000|2021-06-09 10:00:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|25
1623232810000|2021-06-09 10:00:10|||||||||2
1623232820000|2021-06-09 10:00:20|4229.64|4229.04|4230.01|4229.41|4230.01|4229.41|4229.64|4229.04|130
1623232830000|2021-06-09 10:00:30|4229.89|4229.29|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|60
1623232840000|2021-06-09 10:00:40|4230.39|4229.79|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|20
1623232850000|2021-06-09 10:00:50|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|7
1623232860000|2021-06-09 10:01:00|4229.64|4229.04|4230.14|4229.54|4230.14|4229.54|4229.64|4229.04|39
1623232870000|2021-06-09 10:01:10|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|2
1623232880000|2021-06-09 10:01:20|4230.14|4229.54|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|44
1623232890000|2021-06-09 10:01:30|||||||||1
1623232900000|2021-06-09 10:01:40|4230.01|4229.41|4229.64|4229.04|4230.14|4229.54|4229.64|4229.04|30
1623232910000|2021-06-09 10:01:50|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|17
1623232920000|2021-06-09 10:02:00|4229.89|4229.29|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|19
1623232940000|2021-06-09 10:02:20|4229.76|4229.16|4230.14|4229.54|4230.14|4229.54|4229.76|4229.16|13
1623232970000|2021-06-09 10:02:50|||||||||1
1623232980000|2021-06-09 10:03:00|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|15
1623232990000|2021-06-09 10:03:10|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|63
1623233000000|2021-06-09 10:03:20|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|42
1623233030000|2021-06-09 10:03:50|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|29
1623233040000|2021-06-09 10:04:00|||||||||1
1623233060000|2021-06-09 10:04:20|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|31
1623233070000|2021-06-09 10:04:30|4230.51|4229.91|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|37
1623233080000|2021-06-09 10:04:40|||||||||1
1623233100000|2021-06-09 10:05:00|||||||||4
1623233110000|2021-06-09 10:05:10|||||||||34
1623233120000|2021-06-09 10:05:20|||||||||11
1623233130000|2021-06-09 10:05:30|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|14
1623233160000|2021-06-09 10:06:00|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|22
1623233170000|2021-06-09 10:06:10|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|7
1623233180000|2021-06-09 10:06:20|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|30
1623233190000|2021-06-09 10:06:30|4230.39|4229.79|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|26
1623233200000|2021-06-09 10:06:40|4230.14|4229.54|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|52
1623233210000|2021-06-09 10:06:50|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|3
1623233220000|2021-06-09 10:07:00|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|7
1623233230000|2021-06-09 10:07:10|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|66
1623233250000|2021-06-09 10:07:30|4230.26|4229.66|4230.14|4229.54|4230.26|4229.66|4230.14|4229.54|17
1623233290000|2021-06-09 10:08:10|||||||||4
1623233310000|2021-06-09 10:08:30|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|101
1623233330000|2021-06-09 10:08:50|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|18
1623233340000|2021-06-09 10:09:00|||||||||15
1623233380000|2021-06-09 10:09:40|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|39
1623233400000|2021-06-09 10:10:00|4229.89|4229.29|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|23
1623233410000|2021-06-09 10:10:10|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|27
1623233420000|2021-06-09 10:10:20|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|14
1623233430000|2021-06-09 10:10:30|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|9
1623233440000|2021-06-09 10:10:40|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|23
1623233450000|2021-06-09 10:10:50|4229.89|4229.29|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|10
1623233460000|2021-06-09 10:11:00|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|81
1623233470000|2021-06-09 10:11:10|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|14
1623233480000|2021-06-09 10:11:20|4229.39|4228.79|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|38
1623233490000|2021-06-09 10:11:30|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|26
1623233510000|2021-06-09 10:11:50|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|11
1623233520000|2021-06-09 10:12:00|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|1
1623233540000|2021-06-09 10:12:20|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|29
1623233550000|2021-06-09 10:12:30|||||||||1
1623233560000|2021-06-09 10:12:40|4230.14|4229.54|4230.01|4229.41|4230.14|4229.54|4229.89|4229.29|17
1623233570000|2021-06-09 10:12:50|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|0
1623233580000|2021-06-09 10:13:00|4230.01|4229.41|4229.89|4229.29|4230.01|4229.41|4229.64|4229.04|24
1623233590000|2021-06-09 10:13:10|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|7
1623233600000|2021-06-09 10:13:20|||||||||14
1623233610000|2021-06-09 10:13:30|4229.51|4228.91|4229.14|4228.54|4229.51|4228.91|4229.14|4228.54|35
1623233620000|2021-06-09 10:13:40|||||||||3
1623233630000|2021-06-09 10:13:50|||||||||2
1623233640000|2021-06-09 10:14:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|20
1623233660000|2021-06-09 10:14:20|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|102
1623233700000|2021-06-09 10:15:00|4229.51|4228.91|4229.01|4228.41|4229.51|4228.91|4228.89|4228.29|111
1623233710000|2021-06-09 10:15:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|9
1623233720000|2021-06-09 10:15:20|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|22
1623233730000|2021-06-09 10:15:30|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|54
1623233740000|2021-06-09 10:15:40|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|54
1623233760000|2021-06-09 10:16:00|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|3
1623233770000|2021-06-09 10:16:10|||||||||5
1623233800000|2021-06-09 10:16:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|9
1623233810000|2021-06-09 10:16:50|||||||||3
1623233820000|2021-06-09 10:17:00|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|23
1623233830000|2021-06-09 10:17:10|4229.26|4228.66|4229.39|4228.79|4229.64|4229.04|4229.26|4228.66|28
1623233850000|2021-06-09 10:17:30|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|14
1623233860000|2021-06-09 10:17:40|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|48
1623233870000|2021-06-09 10:17:50|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|10
1623233900000|2021-06-09 10:18:20|4229.01|4228.41|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|27
1623233910000|2021-06-09 10:18:30|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|26
1623233920000|2021-06-09 10:18:40|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|19
1623233930000|2021-06-09 10:18:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|6
1623233940000|2021-06-09 10:19:00|4229.01|4228.41|4228.89|4228.29|4229.01|4228.41|4228.89|4228.29|2
1623233950000|2021-06-09 10:19:10|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|30
1623233960000|2021-06-09 10:19:20|||||||||1
1623233990000|2021-06-09 10:19:50|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|58
1623234000000|2021-06-09 10:20:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|14
1623234010000|2021-06-09 10:20:10|||||||||1
1623234020000|2021-06-09 10:20:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|17
1623234030000|2021-06-09 10:20:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|11
1623234040000|2021-06-09 10:20:40|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|14
1623234050000|2021-06-09 10:20:50|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|37
1623234080000|2021-06-09 10:21:20|||||||||1
1623234100000|2021-06-09 10:21:40|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|20
1623234110000|2021-06-09 10:21:50|4228.76|4228.16|4228.76|4228.16|4228.89|4228.29|4228.64|4228.04|10
1623234120000|2021-06-09 10:22:00|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|11
1623234140000|2021-06-09 10:22:20|||||||||2
1623234150000|2021-06-09 10:22:30|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|25
1623234160000|2021-06-09 10:22:40|||||||||22
1623234170000|2021-06-09 10:22:50|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|9
1623234190000|2021-06-09 10:23:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.14|4227.54|143
1623234200000|2021-06-09 10:23:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|9
1623234210000|2021-06-09 10:23:30|||||||||13
1623234220000|2021-06-09 10:23:40|||||||||1
1623234230000|2021-06-09 10:23:50|||||||||1
1623234260000|2021-06-09 10:24:20|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|86
1623234290000|2021-06-09 10:24:50|||||||||4
1623234300000|2021-06-09 10:25:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|53
1623234310000|2021-06-09 10:25:10|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|18
1623234320000|2021-06-09 10:25:20|||||||||1
1623234330000|2021-06-09 10:25:30|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|39
1623234340000|2021-06-09 10:25:40|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|4
1623234350000|2021-06-09 10:25:50|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|10
1623234360000|2021-06-09 10:26:00|4229.64|4229.04|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|31
1623234390000|2021-06-09 10:26:30|||||||||7
1623234400000|2021-06-09 10:26:40|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|18
1623234430000|2021-06-09 10:27:10|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|4
1623234440000|2021-06-09 10:27:20|4229.64|4229.04|4229.51|4228.91|4229.64|4229.04|4229.39|4228.79|26
1623234450000|2021-06-09 10:27:30|4229.39|4228.79|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|41
1623234460000|2021-06-09 10:27:40|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|8
1623234470000|2021-06-09 10:27:50|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|4
1623234480000|2021-06-09 10:28:00|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|16
1623234490000|2021-06-09 10:28:10|||||||||44
1623234520000|2021-06-09 10:28:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|7
1623234530000|2021-06-09 10:28:50|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|39
1623234550000|2021-06-09 10:29:10|4228.39|4227.79|4228.39|4227.79|4228.64|4228.04|4228.39|4227.79|105
1623234560000|2021-06-09 10:29:20|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|4228.64|4228.04|29
1623234570000|2021-06-09 10:29:30|4228.76|4228.16|4228.64|4228.04|4228.76|4228.16|4228.64|4228.04|15
1623234590000|2021-06-09 10:29:50|4228.39|4227.79|4228.39|4227.79|4228.51|4227.91|4228.39|4227.79|30
1623234600000|2021-06-09 10:30:00|||||||||2
1623234610000|2021-06-09 10:30:10|4228.64|4228.04|4228.51|4227.91|4228.64|4228.04|4228.39|4227.79|41
1623234620000|2021-06-09 10:30:20|4228.39|4227.79|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|2
1623234630000|2021-06-09 10:30:30|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|10
1623234640000|2021-06-09 10:30:40|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.51|4227.91|11
1623234660000|2021-06-09 10:31:00|||||||||4
1623234670000|2021-06-09 10:31:10|4228.76|4228.16|4228.89|4228.29|4228.89|4228.29|4228.76|4228.16|21
1623234680000|2021-06-09 10:31:20|||||||||3
1623234690000|2021-06-09 10:31:30|||||||||29
1623234700000|2021-06-09 10:31:40|||||||||1
1623234710000|2021-06-09 10:31:50|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.64|4228.04|23
1623234760000|2021-06-09 10:32:40|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4229.01|4228.41|102
1623234770000|2021-06-09 10:32:50|4229.39|4228.79|4228.89|4228.29|4229.39|4228.79|4228.89|4228.29|70
1623234780000|2021-06-09 10:33:00|||||||||5
1623234790000|2021-06-09 10:33:10|4229.14|4228.54|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|120
1623234800000|2021-06-09 10:33:20|4229.39|4228.79|4229.26|4228.66|4229.39|4228.79|4229.14|4228.54|12
1623234810000|2021-06-09 10:33:30|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|12
1623234820000|2021-06-09 10:33:40|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|14
1623234830000|2021-06-09 10:33:50|4229.01|4228.41|4229.14|4228.54|4229.14|4228.54|4228.89|4228.29|24
1623234860000|2021-06-09 10:34:20|||||||||2
1623234890000|2021-06-09 10:34:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|28
1623234900000|2021-06-09 10:35:00|4229.14|4228.54|4229.64|4229.04|4229.64|4229.04|4229.14|4228.54|49
1623234910000|2021-06-09 10:35:10|4229.51|4228.91|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|18
1623234930000|2021-06-09 10:35:30|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|12
1623234950000|2021-06-09 10:35:50|||||||||28
1623234960000|2021-06-09 10:36:00|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|18
1623234970000|2021-06-09 10:36:10|4229.26|4228.66|4229.14|4228.54|4229.39|4228.79|4229.14|4228.54|17
1623234990000|2021-06-09 10:36:30|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|12
1623235000000|2021-06-09 10:36:40|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|2
1623235020000|2021-06-09 10:37:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|5
1623235040000|2021-06-09 10:37:20|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|18
1623235050000|2021-06-09 10:37:30|||||||||10
1623235060000|2021-06-09 10:37:40|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|8
1623235070000|2021-06-09 10:37:50|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|32
1623235090000|2021-06-09 10:38:10|||||||||10
1623235100000|2021-06-09 10:38:20|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|12
1623235120000|2021-06-09 10:38:40|||||||||2
1623235130000|2021-06-09 10:38:50|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|49
1623235150000|2021-06-09 10:39:10|4229.76|4229.16|4229.39|4228.79|4229.89|4229.29|4229.39|4228.79|181
1623235160000|2021-06-09 10:39:20|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|79
1623235170000|2021-06-09 10:39:30|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|52
1623235180000|2021-06-09 10:39:40|||||||||27
1623235190000|2021-06-09 10:39:50|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|34
1623235200000|2021-06-09 10:40:00|||||||||1
1623235210000|2021-06-09 10:40:10|||||||||27
1623235220000|2021-06-09 10:40:20|||||||||2
1623235230000|2021-06-09 10:40:30|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|48
1623235260000|2021-06-09 10:41:00|4229.64|4229.04|4229.51|4228.91|4229.64|4229.04|4229.39|4228.79|61
1623235270000|2021-06-09 10:41:10|4229.64|4229.04|4229.39|4228.79|4229.64|4229.04|4229.39|4228.79|7
1623235280000|2021-06-09 10:41:20|||||||||4
1623235290000|2021-06-09 10:41:30|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|16
1623235300000|2021-06-09 10:41:40|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|20
1623235310000|2021-06-09 10:41:50|||||||||18
1623235320000|2021-06-09 10:42:00|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.51|4228.91|28
1623235330000|2021-06-09 10:42:10|4229.89|4229.29|4229.89|4229.29|4230.01|4229.41|4229.89|4229.29|49
1623235360000|2021-06-09 10:42:40|||||||||52
1623235370000|2021-06-09 10:42:50|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|43
1623235380000|2021-06-09 10:43:00|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|51
1623235400000|2021-06-09 10:43:20|||||||||2
1623235410000|2021-06-09 10:43:30|||||||||3
1623235420000|2021-06-09 10:43:40|||||||||3
1623235430000|2021-06-09 10:43:50|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|121
1623235450000|2021-06-09 10:44:10|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|25
1623235460000|2021-06-09 10:44:20|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|3
1623235490000|2021-06-09 10:44:50|4230.39|4229.79|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|116
1623235500000|2021-06-09 10:45:00|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|35
1623235510000|2021-06-09 10:45:10|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|45
1623235520000|2021-06-09 10:45:20|||||||||10
1623235550000|2021-06-09 10:45:50|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|48
1623235560000|2021-06-09 10:46:00|||||||||7
1623235570000|2021-06-09 10:46:10|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|58
1623235580000|2021-06-09 10:46:20|4231.14|4230.54|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|55
1623235590000|2021-06-09 10:46:30|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|47
1623235600000|2021-06-09 10:46:40|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|29
1623235610000|2021-06-09 10:46:50|||||||||23
1623235620000|2021-06-09 10:47:00|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|88
1623235630000|2021-06-09 10:47:10|4231.01|4230.41|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|13
1623235640000|2021-06-09 10:47:20|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|8
1623235650000|2021-06-09 10:47:30|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|13
1623235660000|2021-06-09 10:47:40|||||||||1
1623235670000|2021-06-09 10:47:50|4230.89|4230.29|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|51
1623235680000|2021-06-09 10:48:00|4231.01|4230.41|4230.89|4230.29|4231.14|4230.54|4230.89|4230.29|22
1623235700000|2021-06-09 10:48:20|||||||||24
1623235710000|2021-06-09 10:48:30|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|6
1623235720000|2021-06-09 10:48:40|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|11
1623235730000|2021-06-09 10:48:50|||||||||1
1623235740000|2021-06-09 10:49:00|||||||||8
1623235750000|2021-06-09 10:49:10|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|27
1623235760000|2021-06-09 10:49:20|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|21
1623235770000|2021-06-09 10:49:30|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|5
1623235780000|2021-06-09 10:49:40|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|9
1623235790000|2021-06-09 10:49:50|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.89|4230.29|8
1623235800000|2021-06-09 10:50:00|||||||||5
1623235810000|2021-06-09 10:50:10|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|42
1623235820000|2021-06-09 10:50:20|||||||||5
1623235830000|2021-06-09 10:50:30|||||||||30
1623235840000|2021-06-09 10:50:40|||||||||18
1623235850000|2021-06-09 10:50:50|||||||||1
1623235860000|2021-06-09 10:51:00|||||||||6
1623235870000|2021-06-09 10:51:10|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|44
1623235880000|2021-06-09 10:51:20|||||||||6
1623235900000|2021-06-09 10:51:40|||||||||7
1623235910000|2021-06-09 10:51:50|||||||||1
1623235920000|2021-06-09 10:52:00|||||||||58
1623235940000|2021-06-09 10:52:20|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|201
1623235950000|2021-06-09 10:52:30|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|76
1623235960000|2021-06-09 10:52:40|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|26
1623235980000|2021-06-09 10:53:00|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|10
1623236010000|2021-06-09 10:53:30|4230.39|4229.79|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|57
1623236040000|2021-06-09 10:54:00|||||||||9
1623236050000|2021-06-09 10:54:10|||||||||2
1623236060000|2021-06-09 10:54:20|4229.89|4229.29|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|89
1623236070000|2021-06-09 10:54:30|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|30
1623236080000|2021-06-09 10:54:40|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|42
1623236090000|2021-06-09 10:54:50|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|25
1623236100000|2021-06-09 10:55:00|4229.76|4229.16|4229.39|4228.79|4229.89|4229.29|4229.39|4228.79|121
1623236110000|2021-06-09 10:55:10|4229.51|4228.91|4229.64|4229.04|4229.76|4229.16|4229.51|4228.91|43
1623236120000|2021-06-09 10:55:20|4229.76|4229.16|4230.39|4229.79|4230.39|4229.79|4229.76|4229.16|111
1623236130000|2021-06-09 10:55:30|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|64
1623236140000|2021-06-09 10:55:40|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|13
1623236150000|2021-06-09 10:55:50|||||||||12
1623236160000|2021-06-09 10:56:00|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4
1623236170000|2021-06-09 10:56:10|4230.26|4229.66|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|34
1623236180000|2021-06-09 10:56:20|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|2
1623236190000|2021-06-09 10:56:30|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|11
1623236210000|2021-06-09 10:56:50|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|57
1623236220000|2021-06-09 10:57:00|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|9
1623236240000|2021-06-09 10:57:20|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4230.01|4229.41|65
1623236250000|2021-06-09 10:57:30|4229.89|4229.29|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|26
1623236260000|2021-06-09 10:57:40|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|63
1623236270000|2021-06-09 10:57:50|||||||||1
1623236280000|2021-06-09 10:58:00|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|46
1623236290000|2021-06-09 10:58:10|||||||||2
1623236300000|2021-06-09 10:58:20|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|27
1623236310000|2021-06-09 10:58:30|||||||||13
1623236320000|2021-06-09 10:58:40|4230.39|4229.79|4230.51|4229.91|4230.51|4229.91|4230.39|4229.79|62
1623236330000|2021-06-09 10:58:50|4230.39|4229.79|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|25
1623236340000|2021-06-09 10:59:00|4230.39|4229.79|4230.51|4229.91|4230.51|4229.91|4230.39|4229.79|58
1623236350000|2021-06-09 10:59:10|4230.39|4229.79|4230.89|4230.29|4230.89|4230.29|4230.39|4229.79|83
1623236360000|2021-06-09 10:59:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|32
1623236370000|2021-06-09 10:59:30|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|50
1623236380000|2021-06-09 10:59:40|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|69
1623236390000|2021-06-09 10:59:50|||||||||30
1623236400000|2021-06-09 11:00:00|4231.14|4230.54|4231.39|4230.79|4231.64|4231.04|4231.14|4230.54|262
1623236410000|2021-06-09 11:00:10|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|13
1623236420000|2021-06-09 11:00:20|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|110
1623236430000|2021-06-09 11:00:30|||||||||17
1623236440000|2021-06-09 11:00:40|||||||||4
1623236450000|2021-06-09 11:00:50|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|87
1623236460000|2021-06-09 11:01:00|||||||||32
1623236470000|2021-06-09 11:01:10|4231.01|4230.41|4230.89|4230.29|4231.01|4230.41|4230.76|4230.16|84
1623236480000|2021-06-09 11:01:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|67
1623236490000|2021-06-09 11:01:30|||||||||144
1623236500000|2021-06-09 11:01:40|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|43
1623236510000|2021-06-09 11:01:50|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|63
1623236520000|2021-06-09 11:02:00|4231.51|4230.91|4231.26|4230.66|4231.51|4230.91|4231.14|4230.54|80
1623236530000|2021-06-09 11:02:10|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|37
1623236540000|2021-06-09 11:02:20|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|17
1623236550000|2021-06-09 11:02:30|||||||||20
1623236560000|2021-06-09 11:02:40|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|17
1623236570000|2021-06-09 11:02:50|||||||||298
1623236580000|2021-06-09 11:03:00|||||||||128
1623236590000|2021-06-09 11:03:10|||||||||60
1623236600000|2021-06-09 11:03:20|||||||||24
1623236610000|2021-06-09 11:03:30|||||||||39
1623236620000|2021-06-09 11:03:40|||||||||93
1623236630000|2021-06-09 11:03:50|4231.26|4230.66|4231.64|4231.04|4231.64|4231.04|4231.26|4230.66|109
1623236640000|2021-06-09 11:04:00|4231.39|4230.79|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|50
1623236650000|2021-06-09 11:04:10|4231.39|4230.79|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|22
1623236660000|2021-06-09 11:04:20|||||||||3
1623236670000|2021-06-09 11:04:30|||||||||3
1623236680000|2021-06-09 11:04:40|||||||||3
1623236690000|2021-06-09 11:04:50|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|93
1623236700000|2021-06-09 11:05:00|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|153
1623236710000|2021-06-09 11:05:10|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|35
1623236720000|2021-06-09 11:05:20|4231.51|4230.91|4231.39|4230.79|4231.51|4230.91|4231.39|4230.79|64
1623236730000|2021-06-09 11:05:30|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|22
1623236740000|2021-06-09 11:05:40|||||||||7
1623236750000|2021-06-09 11:05:50|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|128
1623236760000|2021-06-09 11:06:00|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.51|4230.91|68
1623236770000|2021-06-09 11:06:10|||||||||3
1623236780000|2021-06-09 11:06:20|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|109
1623236790000|2021-06-09 11:06:30|||||||||16
1623236810000|2021-06-09 11:06:50|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|71
1623236820000|2021-06-09 11:07:00|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|34
1623236830000|2021-06-09 11:07:10|4231.89|4231.29|4232.14|4231.54|4232.14|4231.54|4231.89|4231.29|76
1623236840000|2021-06-09 11:07:20|4232.39|4231.79|4232.64|4232.04|4232.64|4232.04|4232.39|4231.79|180
1623236850000|2021-06-09 11:07:30|4232.51|4231.91|4232.39|4231.79|4232.51|4231.91|4232.39|4231.79|65
1623236860000|2021-06-09 11:07:40|4232.51|4231.91|4232.89|4232.29|4232.89|4232.29|4232.51|4231.91|113
1623236870000|2021-06-09 11:07:50|4232.76|4232.16|4232.89|4232.29|4232.89|4232.29|4232.64|4232.04|168
1623236880000|2021-06-09 11:08:00|4232.76|4232.16|4232.64|4232.04|4232.76|4232.16|4232.64|4232.04|83
1623236890000|2021-06-09 11:08:10|||||||||14
1623236900000|2021-06-09 11:08:20|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|85
1623236910000|2021-06-09 11:08:30|4232.26|4231.66|4232.14|4231.54|4232.26|4231.66|4232.14|4231.54|66
1623236920000|2021-06-09 11:08:40|4232.39|4231.79|4232.14|4231.54|4232.39|4231.79|4232.14|4231.54|72
1623236930000|2021-06-09 11:08:50|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|33
1623236940000|2021-06-09 11:09:00|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|20
1623236950000|2021-06-09 11:09:10|||||||||10
1623236960000|2021-06-09 11:09:20|4231.89|4231.29|4231.89|4231.29|4232.01|4231.41|4231.89|4231.29|105
1623236970000|2021-06-09 11:09:30|4232.01|4231.41|4232.14|4231.54|4232.14|4231.54|4232.01|4231.41|38
1623236980000|2021-06-09 11:09:40|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|19
1623236990000|2021-06-09 11:09:50|||||||||44
1623237000000|2021-06-09 11:10:00|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|155
1623237010000|2021-06-09 11:10:10|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|51
1623237020000|2021-06-09 11:10:20|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|42
1623237030000|2021-06-09 11:10:30|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|9
1623237040000|2021-06-09 11:10:40|||||||||2
1623237050000|2021-06-09 11:10:50|||||||||15
1623237060000|2021-06-09 11:11:00|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|13
1623237070000|2021-06-09 11:11:10|4231.39|4230.79|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|20
1623237080000|2021-06-09 11:11:20|4231.51|4230.91|4231.39|4230.79|4231.51|4230.91|4231.39|4230.79|21
1623237090000|2021-06-09 11:11:30|||||||||10
1623237100000|2021-06-09 11:11:40|4231.26|4230.66|4231.39|4230.79|4231.39|4230.79|4231.26|4230.66|40
1623237110000|2021-06-09 11:11:50|||||||||11
1623237120000|2021-06-09 11:12:00|||||||||3
1623237160000|2021-06-09 11:12:40|||||||||12
1623237170000|2021-06-09 11:12:50|4231.26|4230.66|4230.89|4230.29|4231.39|4230.79|4230.89|4230.29|184
1623237180000|2021-06-09 11:13:00|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|100
1623237190000|2021-06-09 11:13:10|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|80
1623237200000|2021-06-09 11:13:20|||||||||1
1623237210000|2021-06-09 11:13:30|||||||||1
1623237220000|2021-06-09 11:13:40|||||||||45
1623237230000|2021-06-09 11:13:50|||||||||1
1623237240000|2021-06-09 11:14:00|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|48
1623237250000|2021-06-09 11:14:10|||||||||1
1623237260000|2021-06-09 11:14:20|4230.39|4229.79|4229.89|4229.29|4230.39|4229.79|4229.89|4229.29|116
1623237270000|2021-06-09 11:14:30|4229.76|4229.16|4229.64|4229.04|4229.76|4229.16|4229.64|4229.04|45
1623237280000|2021-06-09 11:14:40|4229.39|4228.79|4229.89|4229.29|4229.89|4229.29|4229.39|4228.79|185
1623237290000|2021-06-09 11:14:50|||||||||4
1623237300000|2021-06-09 11:15:00|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|101
1623237310000|2021-06-09 11:15:10|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|63
1623237320000|2021-06-09 11:15:20|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|26
1623237330000|2021-06-09 11:15:30|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|5
1623237340000|2021-06-09 11:15:40|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|39
1623237350000|2021-06-09 11:15:50|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|33
1623237360000|2021-06-09 11:16:00|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|40
1623237370000|2021-06-09 11:16:10|||||||||5
1623237380000|2021-06-09 11:16:20|4230.26|4229.66|4230.39|4229.79|4230.39|4229.79|4230.26|4229.66|17
1623237390000|2021-06-09 11:16:30|4230.64|4230.04|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|70
1623237400000|2021-06-09 11:16:40|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.64|4230.04|30
1623237410000|2021-06-09 11:16:50|4230.76|4230.16|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|62
1623237420000|2021-06-09 11:17:00|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.39|4229.79|49
1623237430000|2021-06-09 11:17:10|4230.51|4229.91|4230.64|4230.04|4230.89|4230.29|4230.39|4229.79|145
1623237460000|2021-06-09 11:17:40|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|50
1623237470000|2021-06-09 11:17:50|||||||||5
1623237480000|2021-06-09 11:18:00|||||||||3
1623237490000|2021-06-09 11:18:10|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|79
1623237510000|2021-06-09 11:18:30|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|24
1623237520000|2021-06-09 11:18:40|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|116
1623237530000|2021-06-09 11:18:50|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|37
1623237540000|2021-06-09 11:19:00|||||||||1
1623237550000|2021-06-09 11:19:10|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|82
1623237560000|2021-06-09 11:19:20|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|11
1623237570000|2021-06-09 11:19:30|||||||||6
1623237580000|2021-06-09 11:19:40|||||||||11
1623237590000|2021-06-09 11:19:50|||||||||32
1623237600000|2021-06-09 11:20:00|||||||||43
1623237610000|2021-06-09 11:20:10|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|82
1623237620000|2021-06-09 11:20:20|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|33
1623237650000|2021-06-09 11:20:50|||||||||5
1623237660000|2021-06-09 11:21:00|4230.01|4229.41|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|67
1623237670000|2021-06-09 11:21:10|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|82
1623237680000|2021-06-09 11:21:20|||||||||5
1623237690000|2021-06-09 11:21:30|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|79
1623237700000|2021-06-09 11:21:40|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|53
1623237710000|2021-06-09 11:21:50|||||||||1
1623237720000|2021-06-09 11:22:00|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|46
1623237730000|2021-06-09 11:22:10|||||||||102
1623237740000|2021-06-09 11:22:20|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|61
1623237750000|2021-06-09 11:22:30|4231.26|4230.66|4231.39|4230.79|4231.64|4231.04|4231.26|4230.66|136
1623237760000|2021-06-09 11:22:40|4231.64|4231.04|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|151
1623237770000|2021-06-09 11:22:50|||||||||7
1623237780000|2021-06-09 11:23:00|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|89
1623237790000|2021-06-09 11:23:10|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|32
1623237800000|2021-06-09 11:23:20|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|27
1623237810000|2021-06-09 11:23:30|||||||||29
1623237820000|2021-06-09 11:23:40|||||||||1
1623237830000|2021-06-09 11:23:50|||||||||32
1623237840000|2021-06-09 11:24:00|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|33
1623237850000|2021-06-09 11:24:10|4232.26|4231.66|4232.39|4231.79|4232.39|4231.79|4232.26|4231.66|37
1623237860000|2021-06-09 11:24:20|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|105
1623237870000|2021-06-09 11:24:30|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|70
1623237880000|2021-06-09 11:24:40|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|26
1623237890000|2021-06-09 11:24:50|4231.89|4231.29|4232.14|4231.54|4232.14|4231.54|4231.89|4231.29|109
1623237900000|2021-06-09 11:25:00|4231.89|4231.29|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|153
1623237910000|2021-06-09 11:25:10|4231.89|4231.29|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|220
1623237920000|2021-06-09 11:25:20|||||||||19
1623237930000|2021-06-09 11:25:30|||||||||67
1623237940000|2021-06-09 11:25:40|||||||||11
1623237950000|2021-06-09 11:25:50|4231.39|4230.79|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|297
1623237960000|2021-06-09 11:26:00|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|166
1623237970000|2021-06-09 11:26:10|||||||||4
1623237980000|2021-06-09 11:26:20|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|35
1623237990000|2021-06-09 11:26:30|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|53
1623238000000|2021-06-09 11:26:40|4231.39|4230.79|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|412
1623238010000|2021-06-09 11:26:50|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|48
1623238020000|2021-06-09 11:27:00|4230.64|4230.04|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|93
1623238030000|2021-06-09 11:27:10|||||||||369
1623238040000|2021-06-09 11:27:20|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|119
1623238050000|2021-06-09 11:27:30|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|89
1623238060000|2021-06-09 11:27:40|4230.89|4230.29|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|74
1623238070000|2021-06-09 11:27:50|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.76|4230.16|339
1623238080000|2021-06-09 11:28:00|||||||||6
1623238090000|2021-06-09 11:28:10|||||||||11
1623238100000|2021-06-09 11:28:20|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|58
1623238110000|2021-06-09 11:28:30|||||||||34
1623238120000|2021-06-09 11:28:40|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|88
1623238130000|2021-06-09 11:28:50|4231.14|4230.54|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|107
1623238140000|2021-06-09 11:29:00|||||||||38
1623238150000|2021-06-09 11:29:10|||||||||452
1623238160000|2021-06-09 11:29:20|||||||||26
1623238170000|2021-06-09 11:29:30|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|16
1623238180000|2021-06-09 11:29:40|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|455
1623238190000|2021-06-09 11:29:50|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|185
1623238200000|2021-06-09 11:30:00|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|118
1623238210000|2021-06-09 11:30:10|4230.01|4229.41|4229.64|4229.04|4230.14|4229.54|4229.64|4229.04|197
1623238220000|2021-06-09 11:30:20|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4228.89|4228.29|708
1623238230000|2021-06-09 11:30:30|4229.26|4228.66|4229.14|4228.54|4229.64|4229.04|4229.14|4228.54|238
1623238240000|2021-06-09 11:30:40|||||||||35
1623238250000|2021-06-09 11:30:50|4228.89|4228.29|4228.89|4228.29|4229.14|4228.54|4228.64|4228.04|209
1623238260000|2021-06-09 11:31:00|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|29
1623238270000|2021-06-09 11:31:10|4228.89|4228.29|4228.64|4228.04|4229.14|4228.54|4228.64|4228.04|119
1623238280000|2021-06-09 11:31:20|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|42
1623238290000|2021-06-09 11:31:30|4228.39|4227.79|4228.14|4227.54|4228.64|4228.04|4228.14|4227.54|263
1623238300000|2021-06-09 11:31:40|4227.89|4227.29|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|56
1623238310000|2021-06-09 11:31:50|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|115
1623238320000|2021-06-09 11:32:00|4227.89|4227.29|4228.14|4227.54|4228.26|4227.66|4227.89|4227.29|38
1623238330000|2021-06-09 11:32:10|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|96
1623238340000|2021-06-09 11:32:20|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.76|4227.16|66
1623238350000|2021-06-09 11:32:30|||||||||12
1623238360000|2021-06-09 11:32:40|||||||||26
1623238370000|2021-06-09 11:32:50|4228.01|4227.41|4227.89|4227.29|4228.14|4227.54|4227.89|4227.29|84
1623238380000|2021-06-09 11:33:00|||||||||21
1623238390000|2021-06-09 11:33:10|4228.01|4227.41|4227.64|4227.04|4228.01|4227.41|4227.64|4227.04|75
1623238400000|2021-06-09 11:33:20|4227.51|4226.91|4227.39|4226.79|4227.64|4227.04|4227.39|4226.79|174
1623238410000|2021-06-09 11:33:30|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|96
1623238420000|2021-06-09 11:33:40|4227.51|4226.91|4227.39|4226.79|4227.51|4226.91|4227.39|4226.79|28
1623238430000|2021-06-09 11:33:50|||||||||8
1623238440000|2021-06-09 11:34:00|4227.64|4227.04|4226.64|4226.04|4227.64|4227.04|4226.39|4225.79|444
1623238450000|2021-06-09 11:34:10|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4225.89|4225.29|355
1623238460000|2021-06-09 11:34:20|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|119
1623238470000|2021-06-09 11:34:30|4226.51|4225.91|4226.14|4225.54|4226.51|4225.91|4226.14|4225.54|89
1623238480000|2021-06-09 11:34:40|4225.89|4225.29|4226.14|4225.54|4226.14|4225.54|4225.89|4225.29|212
1623238490000|2021-06-09 11:34:50|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|57
1623238500000|2021-06-09 11:35:00|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.39|4225.79|65
1623238510000|2021-06-09 11:35:10|4226.51|4225.91|4226.14|4225.54|4226.51|4225.91|4226.14|4225.54|144
1623238520000|2021-06-09 11:35:20|4226.26|4225.66|4226.64|4226.04|4226.64|4226.04|4226.26|4225.66|60
1623238530000|2021-06-09 11:35:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|17
1623238540000|2021-06-09 11:35:40|4227.01|4226.41|4226.89|4226.29|4227.01|4226.41|4226.89|4226.29|37
1623238550000|2021-06-09 11:35:50|4227.14|4226.54|4226.89|4226.29|4227.14|4226.54|4226.89|4226.29|107
1623238560000|2021-06-09 11:36:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|82
1623238570000|2021-06-09 11:36:10|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|93
1623238580000|2021-06-09 11:36:20|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|35
1623238590000|2021-06-09 11:36:30|||||||||5
1623238600000|2021-06-09 11:36:40|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.89|4226.29|114
1623238610000|2021-06-09 11:36:50|4227.39|4226.79|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|130
1623238620000|2021-06-09 11:37:00|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|56
1623238630000|2021-06-09 11:37:10|4227.26|4226.66|4227.14|4226.54|4227.39|4226.79|4227.14|4226.54|67
1623238640000|2021-06-09 11:37:20|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4227.01|4226.41|108
1623238650000|2021-06-09 11:37:30|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|4226.89|4226.29|16
1623238660000|2021-06-09 11:37:40|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|35
1623238670000|2021-06-09 11:37:50|4227.26|4226.66|4227.14|4226.54|4227.26|4226.66|4227.14|4226.54|38
1623238680000|2021-06-09 11:38:00|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.26|4226.66|11
1623238690000|2021-06-09 11:38:10|4227.26|4226.66|4227.39|4226.79|4227.39|4226.79|4227.14|4226.54|62
1623238700000|2021-06-09 11:38:20|||||||||8
1623238710000|2021-06-09 11:38:30|||||||||11
1623238720000|2021-06-09 11:38:40|4227.64|4227.04|4227.89|4227.29|4227.89|4227.29|4227.64|4227.04|166
1623238730000|2021-06-09 11:38:50|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|4228.14|4227.54|176
1623238740000|2021-06-09 11:39:00|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|60
1623238750000|2021-06-09 11:39:10|4228.51|4227.91|4228.39|4227.79|4228.51|4227.91|4228.14|4227.54|122
1623238760000|2021-06-09 11:39:20|4228.26|4227.66|4228.14|4227.54|4228.26|4227.66|4228.14|4227.54|34
1623238770000|2021-06-09 11:39:30|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.26|4227.66|29
1623238780000|2021-06-09 11:39:40|4228.14|4227.54|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|64
1623238790000|2021-06-09 11:39:50|||||||||2
1623238800000|2021-06-09 11:40:00|4228.51|4227.91|4228.89|4228.29|4228.89|4228.29|4228.51|4227.91|108
1623238810000|2021-06-09 11:40:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|147
1623238820000|2021-06-09 11:40:20|||||||||122
1623238830000|2021-06-09 11:40:30|||||||||86
1623238840000|2021-06-09 11:40:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|93
1623238850000|2021-06-09 11:40:50|||||||||23
1623238860000|2021-06-09 11:41:00|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|44
1623238870000|2021-06-09 11:41:10|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|50
1623238880000|2021-06-09 11:41:20|||||||||2
1623238890000|2021-06-09 11:41:30|4229.39|4228.79|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|163
1623238900000|2021-06-09 11:41:40|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|60
1623238910000|2021-06-09 11:41:50|4229.26|4228.66|4229.14|4228.54|4229.26|4228.66|4229.14|4228.54|101
1623238920000|2021-06-09 11:42:00|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.14|4228.54|77
1623238930000|2021-06-09 11:42:10|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|4229.14|4228.54|64
1623238940000|2021-06-09 11:42:20|||||||||2
1623238950000|2021-06-09 11:42:30|||||||||21
1623238960000|2021-06-09 11:42:40|||||||||16
1623238970000|2021-06-09 11:42:50|4229.26|4228.66|4229.39|4228.79|4229.39|4228.79|4229.26|4228.66|70
1623238980000|2021-06-09 11:43:00|||||||||32
1623238990000|2021-06-09 11:43:10|4229.51|4228.91|4229.39|4228.79|4229.51|4228.91|4229.39|4228.79|30
1623239000000|2021-06-09 11:43:20|||||||||79
1623239010000|2021-06-09 11:43:30|||||||||2
1623239020000|2021-06-09 11:43:40|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|183
1623239030000|2021-06-09 11:43:50|4229.51|4228.91|4229.64|4229.04|4229.64|4229.04|4229.39|4228.79|54
1623239040000|2021-06-09 11:44:00|4229.76|4229.16|4229.64|4229.04|4229.89|4229.29|4229.64|4229.04|95
1623239050000|2021-06-09 11:44:10|4229.76|4229.16|4229.89|4229.29|4229.89|4229.29|4229.76|4229.16|50
1623239060000|2021-06-09 11:44:20|4230.01|4229.41|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|68
1623239070000|2021-06-09 11:44:30|4230.39|4229.79|4230.64|4230.04|4230.64|4230.04|4230.39|4229.79|186
1623239080000|2021-06-09 11:44:40|4230.39|4229.79|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|106
1623239090000|2021-06-09 11:44:50|4230.51|4229.91|4230.89|4230.29|4230.89|4230.29|4230.51|4229.91|88
1623239100000|2021-06-09 11:45:00|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|150
1623239110000|2021-06-09 11:45:10|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.39|4229.79|43
1623239120000|2021-06-09 11:45:20|4230.64|4230.04|4230.64|4230.04|4230.89|4230.29|4230.64|4230.04|194
1623239130000|2021-06-09 11:45:30|4230.39|4229.79|4230.89|4230.29|4230.89|4230.29|4230.39|4229.79|105
1623239140000|2021-06-09 11:45:40|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|18
1623239150000|2021-06-09 11:45:50|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|27
1623239160000|2021-06-09 11:46:00|4230.51|4229.91|4230.64|4230.04|4230.64|4230.04|4230.51|4229.91|33
1623239170000|2021-06-09 11:46:10|4230.51|4229.91|4230.39|4229.79|4230.51|4229.91|4230.39|4229.79|47
1623239180000|2021-06-09 11:46:20|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|38
1623239190000|2021-06-09 11:46:30|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.64|4230.04|164
1623239200000|2021-06-09 11:46:40|4230.76|4230.16|4230.64|4230.04|4230.76|4230.16|4230.64|4230.04|91
1623239210000|2021-06-09 11:46:50|||||||||3
1623239220000|2021-06-09 11:47:00|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|4230.39|4229.79|78
1623239230000|2021-06-09 11:47:10|||||||||1
1623239240000|2021-06-09 11:47:20|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|109
1623239260000|2021-06-09 11:47:40|4230.76|4230.16|4230.89|4230.29|4230.89|4230.29|4230.76|4230.16|50
1623239270000|2021-06-09 11:47:50|||||||||3
1623239280000|2021-06-09 11:48:00|||||||||1
1623239290000|2021-06-09 11:48:10|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|122
1623239300000|2021-06-09 11:48:20|||||||||103
1623239310000|2021-06-09 11:48:30|||||||||8
1623239320000|2021-06-09 11:48:40|||||||||1
1623239330000|2021-06-09 11:48:50|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|417
1623239340000|2021-06-09 11:49:00|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4231.01|4230.41|125
1623239350000|2021-06-09 11:49:10|||||||||3
1623239360000|2021-06-09 11:49:20|||||||||7
1623239370000|2021-06-09 11:49:30|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|56
1623239380000|2021-06-09 11:49:40|4231.01|4230.41|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|96
1623239390000|2021-06-09 11:49:50|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|4230.89|4230.29|62
1623239400000|2021-06-09 11:50:00|||||||||45
1623239410000|2021-06-09 11:50:10|4231.01|4230.41|4231.01|4230.41|4231.01|4230.41|4231.01|4230.41|8
1623239420000|2021-06-09 11:50:20|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|24
1623239430000|2021-06-09 11:50:30|||||||||2
1623239440000|2021-06-09 11:50:40|||||||||57
1623239450000|2021-06-09 11:50:50|4231.39|4230.79|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|69
1623239460000|2021-06-09 11:51:00|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|38
1623239470000|2021-06-09 11:51:10|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|121
1623239480000|2021-06-09 11:51:20|||||||||31
1623239490000|2021-06-09 11:51:30|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|174
1623239500000|2021-06-09 11:51:40|||||||||3
1623239510000|2021-06-09 11:51:50|||||||||28
1623239520000|2021-06-09 11:52:00|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|58
1623239530000|2021-06-09 11:52:10|4232.39|4231.79|4232.89|4232.29|4232.89|4232.29|4232.39|4231.79|384
1623239540000|2021-06-09 11:52:20|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|114
1623239550000|2021-06-09 11:52:30|4232.89|4232.29|4232.64|4232.04|4232.89|4232.29|4232.64|4232.04|100
1623239560000|2021-06-09 11:52:40|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|155
1623239570000|2021-06-09 11:52:50|4232.64|4232.04|4232.89|4232.29|4232.89|4232.29|4232.64|4232.04|203
1623239580000|2021-06-09 11:53:00|4232.76|4232.16|4232.89|4232.29|4233.39|4232.79|4232.64|4232.04|323
1623239590000|2021-06-09 11:53:10|4233.01|4232.41|4233.39|4232.79|4233.39|4232.79|4232.89|4232.29|83
1623239600000|2021-06-09 11:53:20|4233.26|4232.66|4233.39|4232.79|4233.64|4233.04|4233.26|4232.66|92
1623239610000|2021-06-09 11:53:30|||||||||80
1623239620000|2021-06-09 11:53:40|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|34
1623239630000|2021-06-09 11:53:50|4233.89|4233.29|4233.64|4233.04|4233.89|4233.29|4233.64|4233.04|347
1623239640000|2021-06-09 11:54:00|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|120
1623239650000|2021-06-09 11:54:10|||||||||11
1623239660000|2021-06-09 11:54:20|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|30
1623239670000|2021-06-09 11:54:30|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|125
1623239680000|2021-06-09 11:54:40|||||||||20
1623239690000|2021-06-09 11:54:50|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|39
1623239700000|2021-06-09 11:55:00|4233.76|4233.16|4233.64|4233.04|4233.89|4233.29|4233.64|4233.04|120
1623239710000|2021-06-09 11:55:10|||||||||91
1623239720000|2021-06-09 11:55:20|||||||||39
1623239730000|2021-06-09 11:55:30|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|33
1623239740000|2021-06-09 11:55:40|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|48
1623239750000|2021-06-09 11:55:50|4233.39|4232.79|4233.39|4232.79|4233.64|4233.04|4233.39|4232.79|171
1623239760000|2021-06-09 11:56:00|||||||||13
1623239770000|2021-06-09 11:56:10|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|39
1623239780000|2021-06-09 11:56:20|4233.51|4232.91|4233.39|4232.79|4233.64|4233.04|4233.39|4232.79|91
1623239790000|2021-06-09 11:56:30|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|47
1623239800000|2021-06-09 11:56:40|||||||||9
1623239810000|2021-06-09 11:56:50|||||||||20
1623239820000|2021-06-09 11:57:00|||||||||35
1623239830000|2021-06-09 11:57:10|||||||||5
1623239840000|2021-06-09 11:57:20|4233.76|4233.16|4233.76|4233.16|4233.89|4233.29|4233.64|4233.04|107
1623239850000|2021-06-09 11:57:30|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|12
1623239860000|2021-06-09 11:57:40|||||||||6
1623239870000|2021-06-09 11:57:50|||||||||8
1623239880000|2021-06-09 11:58:00|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|101
1623239890000|2021-06-09 11:58:10|||||||||186
1623239900000|2021-06-09 11:58:20|||||||||26
1623239910000|2021-06-09 11:58:30|4234.01|4233.41|4233.89|4233.29|4234.01|4233.41|4233.89|4233.29|81
1623239920000|2021-06-09 11:58:40|4234.14|4233.54|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|270
1623239930000|2021-06-09 11:58:50|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|120
1623239940000|2021-06-09 11:59:00|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|45
1623239950000|2021-06-09 11:59:10|||||||||4
1623239960000|2021-06-09 11:59:20|||||||||65
1623239970000|2021-06-09 11:59:30|||||||||4
1623239980000|2021-06-09 11:59:40|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|32
1623239990000|2021-06-09 11:59:50|||||||||3
1623240000000|2021-06-09 12:00:00|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|85
1623240010000|2021-06-09 12:00:10|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|50
1623240020000|2021-06-09 12:00:20|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|78
1623240030000|2021-06-09 12:00:30|4233.64|4233.04|4233.39|4232.79|4233.64|4233.04|4233.39|4232.79|302
1623240040000|2021-06-09 12:00:40|||||||||21
1623240050000|2021-06-09 12:00:50|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.51|4232.91|218
1623240060000|2021-06-09 12:01:00|||||||||103
1623240070000|2021-06-09 12:01:10|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.14|4232.54|379
1623240080000|2021-06-09 12:01:20|4233.14|4232.54|4233.39|4232.79|4233.39|4232.79|4233.14|4232.54|96
1623240090000|2021-06-09 12:01:30|||||||||11
1623240100000|2021-06-09 12:01:40|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|38
1623240110000|2021-06-09 12:01:50|4233.26|4232.66|4233.14|4232.54|4233.26|4232.66|4233.14|4232.54|131
1623240120000|2021-06-09 12:02:00|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.26|4232.66|38
1623240130000|2021-06-09 12:02:10|||||||||2
1623240140000|2021-06-09 12:02:20|||||||||11
1623240150000|2021-06-09 12:02:30|||||||||2
1623240160000|2021-06-09 12:02:40|4233.14|4232.54|4233.39|4232.79|4233.39|4232.79|4233.14|4232.54|137
1623240170000|2021-06-09 12:02:50|4233.26|4232.66|4232.89|4232.29|4233.26|4232.66|4232.89|4232.29|80
1623240180000|2021-06-09 12:03:00|||||||||18
1623240190000|2021-06-09 12:03:10|4232.64|4232.04|4232.39|4231.79|4232.64|4232.04|4232.39|4231.79|196
1623240200000|2021-06-09 12:03:20|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|65
1623240210000|2021-06-09 12:03:30|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|55
1623240220000|2021-06-09 12:03:40|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|42
1623240230000|2021-06-09 12:03:50|4232.51|4231.91|4232.39|4231.79|4232.51|4231.91|4232.39|4231.79|8
1623240240000|2021-06-09 12:04:00|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|201
1623240250000|2021-06-09 12:04:10|4232.39|4231.79|4232.64|4232.04|4232.64|4232.04|4232.39|4231.79|44
1623240260000|2021-06-09 12:04:20|4232.39|4231.79|4232.64|4232.04|4232.64|4232.04|4232.39|4231.79|68
1623240280000|2021-06-09 12:04:40|||||||||87
1623240300000|2021-06-09 12:05:00|4232.51|4231.91|4232.64|4232.04|4232.64|4232.04|4232.51|4231.91|35
1623240310000|2021-06-09 12:05:10|||||||||12
1623240320000|2021-06-09 12:05:20|4232.39|4231.79|4232.64|4232.04|4232.64|4232.04|4232.39|4231.79|55
1623240330000|2021-06-09 12:05:30|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|75
1623240340000|2021-06-09 12:05:40|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|69
1623240350000|2021-06-09 12:05:50|||||||||9
1623240360000|2021-06-09 12:06:00|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|37
1623240370000|2021-06-09 12:06:10|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|54
1623240380000|2021-06-09 12:06:20|||||||||16
1623240390000|2021-06-09 12:06:30|4233.01|4232.41|4233.14|4232.54|4233.14|4232.54|4233.01|4232.41|27
1623240400000|2021-06-09 12:06:40|||||||||3
1623240410000|2021-06-09 12:06:50|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.14|4232.54|98
1623240420000|2021-06-09 12:07:00|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|277
1623240430000|2021-06-09 12:07:10|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|115
1623240440000|2021-06-09 12:07:20|||||||||1
1623240450000|2021-06-09 12:07:30|||||||||2
1623240460000|2021-06-09 12:07:40|4233.14|4232.54|4232.89|4232.29|4233.14|4232.54|4232.89|4232.29|68
1623240470000|2021-06-09 12:07:50|4233.01|4232.41|4233.39|4232.79|4233.39|4232.79|4233.01|4232.41|77
1623240480000|2021-06-09 12:08:00|4233.26|4232.66|4233.14|4232.54|4233.26|4232.66|4233.14|4232.54|128
1623240490000|2021-06-09 12:08:10|||||||||2
1623240500000|2021-06-09 12:08:20|||||||||6
1623240510000|2021-06-09 12:08:30|||||||||11
1623240520000|2021-06-09 12:08:40|4233.26|4232.66|4233.14|4232.54|4233.26|4232.66|4233.14|4232.54|81
1623240530000|2021-06-09 12:08:50|4233.26|4232.66|4233.39|4232.79|4233.39|4232.79|4233.26|4232.66|51
1623240550000|2021-06-09 12:09:10|4233.64|4233.04|4233.39|4232.79|4233.64|4233.04|4233.39|4232.79|50
1623240560000|2021-06-09 12:09:20|4233.51|4232.91|4233.64|4233.04|4233.64|4233.04|4233.39|4232.79|67
1623240570000|2021-06-09 12:09:30|||||||||46
1623240580000|2021-06-09 12:09:40|||||||||8
1623240590000|2021-06-09 12:09:50|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|170
1623240600000|2021-06-09 12:10:00|||||||||22
1623240610000|2021-06-09 12:10:10|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|132
1623240620000|2021-06-09 12:10:20|||||||||85
1623240630000|2021-06-09 12:10:30|4233.26|4232.66|4233.39|4232.79|4233.39|4232.79|4233.26|4232.66|41
1623240640000|2021-06-09 12:10:40|||||||||21
1623240650000|2021-06-09 12:10:50|4233.26|4232.66|4233.14|4232.54|4233.26|4232.66|4233.14|4232.54|58
1623240660000|2021-06-09 12:11:00|||||||||2
1623240670000|2021-06-09 12:11:10|||||||||3
1623240690000|2021-06-09 12:11:30|4233.01|4232.41|4232.89|4232.29|4233.01|4232.41|4232.89|4232.29|54
1623240700000|2021-06-09 12:11:40|||||||||13
1623240710000|2021-06-09 12:11:50|||||||||5
1623240720000|2021-06-09 12:12:00|4233.01|4232.41|4233.14|4232.54|4233.14|4232.54|4232.89|4232.29|107
1623240740000|2021-06-09 12:12:20|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|35
1623240750000|2021-06-09 12:12:30|||||||||5
1623240760000|2021-06-09 12:12:40|4233.26|4232.66|4233.14|4232.54|4233.26|4232.66|4233.14|4232.54|70
1623240780000|2021-06-09 12:13:00|4233.26|4232.66|4233.39|4232.79|4233.39|4232.79|4233.26|4232.66|18
1623240790000|2021-06-09 12:13:10|4233.64|4233.04|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|95
1623240800000|2021-06-09 12:13:20|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|37
1623240810000|2021-06-09 12:13:30|4234.39|4233.79|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|105
1623240820000|2021-06-09 12:13:40|4234.39|4233.79|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|220
1623240830000|2021-06-09 12:13:50|||||||||15
1623240840000|2021-06-09 12:14:00|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.26|4233.66|100
1623240850000|2021-06-09 12:14:10|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|71
1623240860000|2021-06-09 12:14:20|4234.51|4233.91|4234.39|4233.79|4234.51|4233.91|4234.39|4233.79|60
1623240870000|2021-06-09 12:14:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|43
1623240880000|2021-06-09 12:14:40|4234.39|4233.79|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|84
1623240890000|2021-06-09 12:14:50|||||||||12
1623240900000|2021-06-09 12:15:00|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|67
1623240910000|2021-06-09 12:15:10|||||||||4
1623240920000|2021-06-09 12:15:20|||||||||23
1623240930000|2021-06-09 12:15:30|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|89
1623240940000|2021-06-09 12:15:40|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|50
1623240950000|2021-06-09 12:15:50|||||||||17
1623240960000|2021-06-09 12:16:00|||||||||35
1623240970000|2021-06-09 12:16:10|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|79
1623240980000|2021-06-09 12:16:20|4234.01|4233.41|4233.39|4232.79|4234.14|4233.54|4233.39|4232.79|228
1623240990000|2021-06-09 12:16:30|4233.14|4232.54|4233.14|4232.54|4233.39|4232.79|4233.14|4232.54|282
1623241000000|2021-06-09 12:16:40|4232.89|4232.29|4232.64|4232.04|4232.89|4232.29|4232.64|4232.04|166
1623241010000|2021-06-09 12:16:50|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|86
1623241020000|2021-06-09 12:17:00|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|118
1623241030000|2021-06-09 12:17:10|4232.51|4231.91|4232.14|4231.54|4232.51|4231.91|4232.14|4231.54|202
1623241040000|2021-06-09 12:17:20|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|224
1623241050000|2021-06-09 12:17:30|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|171
1623241060000|2021-06-09 12:17:40|||||||||13
1623241070000|2021-06-09 12:17:50|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|52
1623241080000|2021-06-09 12:18:00|||||||||139
1623241090000|2021-06-09 12:18:10|||||||||35
1623241100000|2021-06-09 12:18:20|4231.51|4230.91|4231.64|4231.04|4231.89|4231.29|4231.51|4230.91|295
1623241110000|2021-06-09 12:18:30|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|4231.39|4230.79|65
1623241120000|2021-06-09 12:18:40|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|133
1623241130000|2021-06-09 12:18:50|||||||||6
1623241140000|2021-06-09 12:19:00|4231.89|4231.29|4231.64|4231.04|4231.89|4231.29|4231.64|4231.04|182
1623241150000|2021-06-09 12:19:10|4231.76|4231.16|4231.39|4230.79|4231.76|4231.16|4231.39|4230.79|97
1623241160000|2021-06-09 12:19:20|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|45
1623241170000|2021-06-09 12:19:30|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|83
1623241180000|2021-06-09 12:19:40|||||||||1
1623241190000|2021-06-09 12:19:50|4232.01|4231.41|4231.89|4231.29|4232.01|4231.41|4231.89|4231.29|121
1623241200000|2021-06-09 12:20:00|4232.01|4231.41|4231.89|4231.29|4232.14|4231.54|4231.89|4231.29|148
1623241210000|2021-06-09 12:20:10|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4231.89|4231.29|38
1623241220000|2021-06-09 12:20:20|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|50
1623241230000|2021-06-09 12:20:30|||||||||4
1623241240000|2021-06-09 12:20:40|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4231.89|4231.29|122
1623241250000|2021-06-09 12:20:50|4232.26|4231.66|4232.14|4231.54|4232.26|4231.66|4232.14|4231.54|95
1623241260000|2021-06-09 12:21:00|||||||||7
1623241270000|2021-06-09 12:21:10|||||||||2
1623241280000|2021-06-09 12:21:20|4232.26|4231.66|4232.14|4231.54|4232.39|4231.79|4232.14|4231.54|170
1623241290000|2021-06-09 12:21:30|||||||||6
1623241300000|2021-06-09 12:21:40|||||||||3
1623241310000|2021-06-09 12:21:50|4231.89|4231.29|4231.89|4231.29|4232.01|4231.41|4231.89|4231.29|88
1623241320000|2021-06-09 12:22:00|4232.14|4231.54|4232.14|4231.54|4232.14|4231.54|4232.01|4231.41|124
1623241340000|2021-06-09 12:22:20|4231.89|4231.29|4232.14|4231.54|4232.14|4231.54|4231.89|4231.29|157
1623241350000|2021-06-09 12:22:30|4232.01|4231.41|4232.14|4231.54|4232.14|4231.54|4232.01|4231.41|113
1623241360000|2021-06-09 12:22:40|4232.01|4231.41|4232.14|4231.54|4232.14|4231.54|4231.89|4231.29|33
1623241370000|2021-06-09 12:22:50|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|42
1623241380000|2021-06-09 12:23:00|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|34
1623241390000|2021-06-09 12:23:10|4231.39|4230.79|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|85
1623241400000|2021-06-09 12:23:20|4231.39|4230.79|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|64
1623241410000|2021-06-09 12:23:30|||||||||9
1623241420000|2021-06-09 12:23:40|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|44
1623241430000|2021-06-09 12:23:50|4231.26|4230.66|4231.14|4230.54|4231.26|4230.66|4231.14|4230.54|54
1623241440000|2021-06-09 12:24:00|||||||||6
1623241450000|2021-06-09 12:24:10|||||||||3
1623241460000|2021-06-09 12:24:20|||||||||80
1623241470000|2021-06-09 12:24:30|||||||||174
1623241480000|2021-06-09 12:24:40|||||||||4
1623241490000|2021-06-09 12:24:50|4231.39|4230.79|4231.64|4231.04|4231.64|4231.04|4231.39|4230.79|330
1623241500000|2021-06-09 12:25:00|4231.39|4230.79|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|98
1623241510000|2021-06-09 12:25:10|4231.51|4230.91|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|128
1623241520000|2021-06-09 12:25:20|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|38
1623241530000|2021-06-09 12:25:30|4231.39|4230.79|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|76
1623241540000|2021-06-09 12:25:40|4231.51|4230.91|4231.39|4230.79|4231.51|4230.91|4231.39|4230.79|38
1623241560000|2021-06-09 12:26:00|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|36
1623241570000|2021-06-09 12:26:10|||||||||86
1623241580000|2021-06-09 12:26:20|||||||||8
1623241590000|2021-06-09 12:26:30|||||||||28
1623241600000|2021-06-09 12:26:40|4231.51|4230.91|4231.64|4231.04|4231.64|4231.04|4231.51|4230.91|177
1623241610000|2021-06-09 12:26:50|||||||||3
1623241620000|2021-06-09 12:27:00|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|91
1623241630000|2021-06-09 12:27:10|||||||||76
1623241640000|2021-06-09 12:27:20|||||||||1
1623241650000|2021-06-09 12:27:30|4231.76|4231.16|4231.89|4231.29|4231.89|4231.29|4231.76|4231.16|36
1623241660000|2021-06-09 12:27:40|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|20
1623241670000|2021-06-09 12:27:50|4231.76|4231.16|4231.64|4231.04|4231.76|4231.16|4231.64|4231.04|96
1623241680000|2021-06-09 12:28:00|4231.89|4231.29|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|201
1623241690000|2021-06-09 12:28:10|4231.64|4231.04|4231.89|4231.29|4231.89|4231.29|4231.64|4231.04|95
1623241700000|2021-06-09 12:28:20|||||||||10
1623241710000|2021-06-09 12:28:30|||||||||3
1623241720000|2021-06-09 12:28:40|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|4231.64|4231.04|132
1623241730000|2021-06-09 12:28:50|4231.89|4231.29|4231.89|4231.29|4232.01|4231.41|4231.89|4231.29|83
1623241740000|2021-06-09 12:29:00|4232.14|4231.54|4231.89|4231.29|4232.14|4231.54|4231.89|4231.29|89
1623241750000|2021-06-09 12:29:10|4232.01|4231.41|4232.39|4231.79|4232.39|4231.79|4231.89|4231.29|115
1623241760000|2021-06-09 12:29:20|4232.14|4231.54|4232.26|4231.66|4232.26|4231.66|4232.14|4231.54|56
1623241770000|2021-06-09 12:29:30|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|17
1623241780000|2021-06-09 12:29:40|||||||||55
1623241790000|2021-06-09 12:29:50|||||||||32
1623241800000|2021-06-09 12:30:00|||||||||136
1623241810000|2021-06-09 12:30:10|4232.26|4231.66|4232.14|4231.54|4232.26|4231.66|4232.14|4231.54|37
1623241820000|2021-06-09 12:30:20|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|4232.39|4231.79|26
1623241830000|2021-06-09 12:30:30|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|4232.64|4232.04|51
1623241840000|2021-06-09 12:30:40|4232.76|4232.16|4233.14|4232.54|4233.14|4232.54|4232.76|4232.16|253
1623241850000|2021-06-09 12:30:50|4233.26|4232.66|4233.39|4232.79|4233.64|4233.04|4233.26|4232.66|241
1623241860000|2021-06-09 12:31:00|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.39|4232.79|118
1623241870000|2021-06-09 12:31:10|4233.39|4232.79|4233.14|4232.54|4233.39|4232.79|4233.14|4232.54|135
1623241880000|2021-06-09 12:31:20|4233.26|4232.66|4233.14|4232.54|4233.39|4232.79|4233.14|4232.54|132
1623241890000|2021-06-09 12:31:30|4232.89|4232.29|4233.14|4232.54|4233.14|4232.54|4232.89|4232.29|113
1623241900000|2021-06-09 12:31:40|4233.01|4232.41|4232.89|4232.29|4233.01|4232.41|4232.89|4232.29|21
1623241910000|2021-06-09 12:31:50|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|35
1623241920000|2021-06-09 12:32:00|4232.89|4232.29|4233.14|4232.54|4233.14|4232.54|4232.89|4232.29|116
1623241930000|2021-06-09 12:32:10|4232.89|4232.29|4233.01|4232.41|4233.01|4232.41|4232.89|4232.29|38
1623241940000|2021-06-09 12:32:20|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|0
1623241950000|2021-06-09 12:32:30|||||||||18
1623241960000|2021-06-09 12:32:40|||||||||2
1623241970000|2021-06-09 12:32:50|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.26|4232.66|182
1623241980000|2021-06-09 12:33:00|||||||||8
1623241990000|2021-06-09 12:33:10|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.39|4232.79|131
1623242000000|2021-06-09 12:33:20|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|52
1623242010000|2021-06-09 12:33:30|||||||||26
1623242020000|2021-06-09 12:33:40|||||||||7
1623242030000|2021-06-09 12:33:50|||||||||3
1623242040000|2021-06-09 12:34:00|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|116
1623242050000|2021-06-09 12:34:10|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|78
1623242060000|2021-06-09 12:34:20|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|4233.14|4232.54|41
1623242070000|2021-06-09 12:34:30|4233.26|4232.66|4233.14|4232.54|4233.39|4232.79|4233.14|4232.54|37
1623242080000|2021-06-09 12:34:40|4233.26|4232.66|4233.14|4232.54|4233.26|4232.66|4233.14|4232.54|58
1623242090000|2021-06-09 12:34:50|4233.39|4232.79|4233.89|4233.29|4234.14|4233.54|4233.39|4232.79|875
1623242100000|2021-06-09 12:35:00|||||||||62
1623242110000|2021-06-09 12:35:10|4234.01|4233.41|4234.64|4234.04|4234.64|4234.04|4234.01|4233.41|257
1623242120000|2021-06-09 12:35:20|4234.89|4234.29|4235.64|4235.04|4235.64|4235.04|4234.89|4234.29|446
1623242130000|2021-06-09 12:35:30|4235.39|4234.79|4235.64|4235.04|4235.89|4235.29|4235.14|4234.54|510
1623242140000|2021-06-09 12:35:40|4235.89|4235.29|4235.14|4234.54|4235.89|4235.29|4235.14|4234.54|309
1623242150000|2021-06-09 12:35:50|4235.39|4234.79|4234.89|4234.29|4235.39|4234.79|4234.89|4234.29|178
1623242160000|2021-06-09 12:36:00|4235.14|4234.54|4234.89|4234.29|4235.14|4234.54|4234.89|4234.29|96
1623242170000|2021-06-09 12:36:10|4235.14|4234.54|4235.14|4234.54|4235.14|4234.54|4235.14|4234.54|28
1623242180000|2021-06-09 12:36:20|4234.89|4234.29|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|61
1623242190000|2021-06-09 12:36:30|4234.76|4234.16|4234.89|4234.29|4234.89|4234.29|4234.76|4234.16|76
1623242200000|2021-06-09 12:36:40|4234.76|4234.16|4235.14|4234.54|4235.14|4234.54|4234.64|4234.04|89
1623242210000|2021-06-09 12:36:50|4235.01|4234.41|4235.01|4234.41|4235.01|4234.41|4235.01|4234.41|17
1623242220000|2021-06-09 12:37:00|4234.89|4234.29|4235.14|4234.54|4235.14|4234.54|4234.89|4234.29|93
1623242230000|2021-06-09 12:37:10|4235.01|4234.41|4234.89|4234.29|4235.14|4234.54|4234.89|4234.29|32
1623242240000|2021-06-09 12:37:20|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|42
1623242250000|2021-06-09 12:37:30|4234.39|4233.79|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|184
1623242260000|2021-06-09 12:37:40|||||||||17
1623242270000|2021-06-09 12:37:50|||||||||15
1623242280000|2021-06-09 12:38:00|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|57
1623242290000|2021-06-09 12:38:10|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|100
1623242300000|2021-06-09 12:38:20|4234.26|4233.66|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|109
1623242310000|2021-06-09 12:38:30|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|34
1623242320000|2021-06-09 12:38:40|||||||||5
1623242330000|2021-06-09 12:38:50|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|43
1623242340000|2021-06-09 12:39:00|4234.51|4233.91|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|52
1623242350000|2021-06-09 12:39:10|4234.14|4233.54|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|40
1623242360000|2021-06-09 12:39:20|||||||||9
1623242370000|2021-06-09 12:39:30|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|59
1623242380000|2021-06-09 12:39:40|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|23
1623242390000|2021-06-09 12:39:50|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|83
1623242400000|2021-06-09 12:40:00|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|129
1623242410000|2021-06-09 12:40:10|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|76
1623242420000|2021-06-09 12:40:20|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.76|4233.16|56
1623242430000|2021-06-09 12:40:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|45
1623242440000|2021-06-09 12:40:40|4234.39|4233.79|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|93
1623242450000|2021-06-09 12:40:50|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|20
1623242460000|2021-06-09 12:41:00|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.26|4233.66|26
1623242470000|2021-06-09 12:41:10|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|109
1623242480000|2021-06-09 12:41:20|4234.64|4234.04|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|78
1623242490000|2021-06-09 12:41:30|4234.51|4233.91|4234.39|4233.79|4234.51|4233.91|4234.39|4233.79|13
1623242500000|2021-06-09 12:41:40|4234.26|4233.66|4234.01|4233.41|4234.26|4233.66|4233.89|4233.29|73
1623242510000|2021-06-09 12:41:50|4233.89|4233.29|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|57
1623242520000|2021-06-09 12:42:00|||||||||10
1623242530000|2021-06-09 12:42:10|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|113
1623242540000|2021-06-09 12:42:20|4234.01|4233.41|4233.89|4233.29|4234.01|4233.41|4233.64|4233.04|103
1623242550000|2021-06-09 12:42:30|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|112
1623242560000|2021-06-09 12:42:40|4233.89|4233.29|4234.39|4233.79|4234.39|4233.79|4233.89|4233.29|88
1623242570000|2021-06-09 12:42:50|||||||||47
1623242580000|2021-06-09 12:43:00|4234.64|4234.04|4234.89|4234.29|4234.89|4234.29|4234.64|4234.04|183
1623242590000|2021-06-09 12:43:10|||||||||13
1623242600000|2021-06-09 12:43:20|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|47
1623242610000|2021-06-09 12:43:30|||||||||19
1623242620000|2021-06-09 12:43:40|4234.89|4234.29|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|86
1623242630000|2021-06-09 12:43:50|||||||||18
1623242640000|2021-06-09 12:44:00|||||||||46
1623242650000|2021-06-09 12:44:10|||||||||6
1623242660000|2021-06-09 12:44:20|4234.51|4233.91|4234.64|4234.04|4234.64|4234.04|4234.51|4233.91|129
1623242670000|2021-06-09 12:44:30|4234.51|4233.91|4234.64|4234.04|4234.64|4234.04|4234.51|4233.91|38
1623242680000|2021-06-09 12:44:40|||||||||27
1623242690000|2021-06-09 12:44:50|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|32
1623242700000|2021-06-09 12:45:00|4234.14|4233.54|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|72
1623242710000|2021-06-09 12:45:10|||||||||17
1623242720000|2021-06-09 12:45:20|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.26|4233.66|29
1623242730000|2021-06-09 12:45:30|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4233.89|4233.29|102
1623242740000|2021-06-09 12:45:40|||||||||6
1623242750000|2021-06-09 12:45:50|4233.89|4233.29|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|60
1623242760000|2021-06-09 12:46:00|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|30
1623242770000|2021-06-09 12:46:10|4233.64|4233.04|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|165
1623242780000|2021-06-09 12:46:20|4233.76|4233.16|4233.64|4233.04|4233.76|4233.16|4233.64|4233.04|60
1623242790000|2021-06-09 12:46:30|4233.51|4232.91|4233.39|4232.79|4233.51|4232.91|4233.39|4232.79|22
1623242800000|2021-06-09 12:46:40|||||||||3
1623242810000|2021-06-09 12:46:50|||||||||16
1623242820000|2021-06-09 12:47:00|4233.64|4233.04|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|170
1623242840000|2021-06-09 12:47:20|||||||||13
1623242850000|2021-06-09 12:47:30|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|26
1623242860000|2021-06-09 12:47:40|4233.89|4233.29|4233.64|4233.04|4233.89|4233.29|4233.64|4233.04|55
1623242870000|2021-06-09 12:47:50|||||||||2
1623242880000|2021-06-09 12:48:00|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.76|4233.16|41
1623242890000|2021-06-09 12:48:10|||||||||4
1623242900000|2021-06-09 12:48:20|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|71
1623242910000|2021-06-09 12:48:30|||||||||1
1623242920000|2021-06-09 12:48:40|4234.01|4233.41|4234.01|4233.41|4234.01|4233.41|4234.01|4233.41|49
1623242930000|2021-06-09 12:48:50|4233.89|4233.29|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|33
1623242940000|2021-06-09 12:49:00|||||||||21
1623242950000|2021-06-09 12:49:10|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|172
1623242960000|2021-06-09 12:49:20|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|16
1623242970000|2021-06-09 12:49:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|13
1623242980000|2021-06-09 12:49:40|||||||||24
1623242990000|2021-06-09 12:49:50|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|51
1623243000000|2021-06-09 12:50:00|4233.89|4233.29|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|35
1623243010000|2021-06-09 12:50:10|||||||||1
1623243020000|2021-06-09 12:50:20|||||||||7
1623243030000|2021-06-09 12:50:30|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|62
1623243040000|2021-06-09 12:50:40|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|58
1623243050000|2021-06-09 12:50:50|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|122
1623243060000|2021-06-09 12:51:00|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|55
1623243070000|2021-06-09 12:51:10|||||||||152
1623243080000|2021-06-09 12:51:20|4233.76|4233.16|4233.64|4233.04|4233.76|4233.16|4233.64|4233.04|112
1623243090000|2021-06-09 12:51:30|||||||||4
1623243100000|2021-06-09 12:51:40|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.76|4233.16|23
1623243110000|2021-06-09 12:51:50|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|88
1623243120000|2021-06-09 12:52:00|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|19
1623243130000|2021-06-09 12:52:10|||||||||97
1623243140000|2021-06-09 12:52:20|4234.39|4233.79|4233.89|4233.29|4234.39|4233.79|4233.89|4233.29|98
1623243150000|2021-06-09 12:52:30|||||||||9
1623243160000|2021-06-09 12:52:40|4233.64|4233.04|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|83
1623243170000|2021-06-09 12:52:50|||||||||57
1623243180000|2021-06-09 12:53:00|4233.76|4233.16|4233.64|4233.04|4233.76|4233.16|4233.64|4233.04|20
1623243190000|2021-06-09 12:53:10|||||||||74
1623243200000|2021-06-09 12:53:20|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|4233.39|4232.79|62
1623243220000|2021-06-09 12:53:40|4233.51|4232.91|4233.89|4233.29|4233.89|4233.29|4233.39|4232.79|153
1623243230000|2021-06-09 12:53:50|4233.76|4233.16|4233.64|4233.04|4233.76|4233.16|4233.64|4233.04|30
1623243240000|2021-06-09 12:54:00|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|104
1623243260000|2021-06-09 12:54:20|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|68
1623243270000|2021-06-09 12:54:30|||||||||1
1623243280000|2021-06-09 12:54:40|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|72
1623243290000|2021-06-09 12:54:50|4234.39|4233.79|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|103
1623243300000|2021-06-09 12:55:00|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|50
1623243310000|2021-06-09 12:55:10|||||||||38
1623243320000|2021-06-09 12:55:20|||||||||3
1623243330000|2021-06-09 12:55:30|4234.39|4233.79|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|141
1623243340000|2021-06-09 12:55:40|||||||||2
1623243350000|2021-06-09 12:55:50|||||||||1
1623243360000|2021-06-09 12:56:00|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|56
1623243370000|2021-06-09 12:56:10|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|32
1623243380000|2021-06-09 12:56:20|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|107
1623243390000|2021-06-09 12:56:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|21
1623243400000|2021-06-09 12:56:40|||||||||1
1623243410000|2021-06-09 12:56:50|||||||||22
1623243420000|2021-06-09 12:57:00|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.26|4233.66|43
1623243430000|2021-06-09 12:57:10|||||||||3
1623243440000|2021-06-09 12:57:20|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|141
1623243450000|2021-06-09 12:57:30|||||||||1
1623243460000|2021-06-09 12:57:40|||||||||21
1623243470000|2021-06-09 12:57:50|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|74
1623243480000|2021-06-09 12:58:00|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|50
1623243490000|2021-06-09 12:58:10|||||||||20
1623243500000|2021-06-09 12:58:20|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|422
1623243510000|2021-06-09 12:58:30|||||||||23
1623243520000|2021-06-09 12:58:40|||||||||2
1623243530000|2021-06-09 12:58:50|||||||||21
1623243540000|2021-06-09 12:59:00|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|40
1623243550000|2021-06-09 12:59:10|||||||||2
1623243560000|2021-06-09 12:59:20|||||||||29
1623243570000|2021-06-09 12:59:30|||||||||43
1623243580000|2021-06-09 12:59:40|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|73
1623243590000|2021-06-09 12:59:50|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|25
1623243600000|2021-06-09 13:00:00|4234.01|4233.41|4234.14|4233.54|4234.26|4233.66|4233.89|4233.29|199
1623243610000|2021-06-09 13:00:10|4234.26|4233.66|4234.51|4233.91|4234.64|4234.04|4234.14|4233.54|127
1623243620000|2021-06-09 13:00:20|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.26|4233.66|105
1623243630000|2021-06-09 13:00:30|||||||||24
1623243640000|2021-06-09 13:00:40|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|51
1623243650000|2021-06-09 13:00:50|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|41
1623243660000|2021-06-09 13:01:00|||||||||35
1623243670000|2021-06-09 13:01:10|4233.89|4233.29|4233.64|4233.04|4234.01|4233.41|4233.64|4233.04|132
1623243680000|2021-06-09 13:01:20|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|74
1623243690000|2021-06-09 13:01:30|4233.76|4233.16|4233.64|4233.04|4233.76|4233.16|4233.64|4233.04|81
1623243700000|2021-06-09 13:01:40|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.76|4233.16|37
1623243710000|2021-06-09 13:01:50|||||||||18
1623243720000|2021-06-09 13:02:00|||||||||24
1623243730000|2021-06-09 13:02:10|||||||||24
1623243740000|2021-06-09 13:02:20|4234.14|4233.54|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|153
1623243750000|2021-06-09 13:02:30|4234.26|4233.66|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|120
1623243760000|2021-06-09 13:02:40|||||||||1
1623243770000|2021-06-09 13:02:50|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|63
1623243780000|2021-06-09 13:03:00|4233.89|4233.29|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|101
1623243790000|2021-06-09 13:03:10|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|71
1623243800000|2021-06-09 13:03:20|4234.01|4233.41|4234.39|4233.79|4234.39|4233.79|4233.89|4233.29|334
1623243810000|2021-06-09 13:03:30|4234.14|4233.54|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|23
1623243820000|2021-06-09 13:03:40|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|38
1623243830000|2021-06-09 13:03:50|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.26|4233.66|105
1623243840000|2021-06-09 13:04:00|4234.26|4233.66|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|142
1623243850000|2021-06-09 13:04:10|4234.39|4233.79|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|88
1623243860000|2021-06-09 13:04:20|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|29
1623243870000|2021-06-09 13:04:30|||||||||5
1623243880000|2021-06-09 13:04:40|||||||||24
1623243890000|2021-06-09 13:04:50|||||||||89
1623243900000|2021-06-09 13:05:00|4234.51|4233.91|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|279
1623243910000|2021-06-09 13:05:10|4234.39|4233.79|4234.51|4233.91|4234.51|4233.91|4234.39|4233.79|90
1623243920000|2021-06-09 13:05:20|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|186
1623243930000|2021-06-09 13:05:30|||||||||11
1623243940000|2021-06-09 13:05:40|4234.76|4234.16|4234.89|4234.29|4234.89|4234.29|4234.76|4234.16|97
1623243950000|2021-06-09 13:05:50|4235.14|4234.54|4235.14|4234.54|4235.14|4234.54|4235.14|4234.54|131
1623243960000|2021-06-09 13:06:00|||||||||134
1623243970000|2021-06-09 13:06:10|4235.01|4234.41|4235.14|4234.54|4235.14|4234.54|4234.89|4234.29|90
1623243980000|2021-06-09 13:06:20|||||||||11
1623243990000|2021-06-09 13:06:30|4234.89|4234.29|4235.01|4234.41|4235.14|4234.54|4234.89|4234.29|74
1623244000000|2021-06-09 13:06:40|4234.89|4234.29|4235.14|4234.54|4235.14|4234.54|4234.89|4234.29|82
1623244010000|2021-06-09 13:06:50|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|39
1623244020000|2021-06-09 13:07:00|||||||||24
1623244030000|2021-06-09 13:07:10|||||||||3
1623244040000|2021-06-09 13:07:20|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|162
1623244050000|2021-06-09 13:07:30|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|67
1623244060000|2021-06-09 13:07:40|||||||||3
1623244070000|2021-06-09 13:07:50|||||||||48
1623244080000|2021-06-09 13:08:00|||||||||4
1623244090000|2021-06-09 13:08:10|4234.89|4234.29|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|90
1623244100000|2021-06-09 13:08:20|||||||||20
1623244110000|2021-06-09 13:08:30|||||||||276
1623244120000|2021-06-09 13:08:40|4234.39|4233.79|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|71
1623244130000|2021-06-09 13:08:50|4234.51|4233.91|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|79
1623244140000|2021-06-09 13:09:00|||||||||5
1623244150000|2021-06-09 13:09:10|4234.51|4233.91|4234.64|4234.04|4234.64|4234.04|4234.51|4233.91|49
1623244160000|2021-06-09 13:09:20|4234.51|4233.91|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|125
1623244170000|2021-06-09 13:09:30|4234.76|4234.16|4234.64|4234.04|4234.76|4234.16|4234.64|4234.04|55
1623244180000|2021-06-09 13:09:40|||||||||4
1623244200000|2021-06-09 13:10:00|4234.89|4234.29|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|97
1623244210000|2021-06-09 13:10:10|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|37
1623244220000|2021-06-09 13:10:20|4234.76|4234.16|4234.89|4234.29|4234.89|4234.29|4234.64|4234.04|40
1623244230000|2021-06-09 13:10:30|4234.76|4234.16|4234.89|4234.29|4234.89|4234.29|4234.76|4234.16|26
1623244240000|2021-06-09 13:10:40|||||||||1
1623244250000|2021-06-09 13:10:50|4234.76|4234.16|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|50
1623244260000|2021-06-09 13:11:00|||||||||39
1623244270000|2021-06-09 13:11:10|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|54
1623244280000|2021-06-09 13:11:20|||||||||1
1623244290000|2021-06-09 13:11:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|133
1623244300000|2021-06-09 13:11:40|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.64|4233.04|231
1623244310000|2021-06-09 13:11:50|||||||||2
1623244320000|2021-06-09 13:12:00|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|47
1623244330000|2021-06-09 13:12:10|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|43
1623244340000|2021-06-09 13:12:20|||||||||5
1623244350000|2021-06-09 13:12:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|39
1623244360000|2021-06-09 13:12:40|4234.01|4233.41|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|73
1623244370000|2021-06-09 13:12:50|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|153
1623244380000|2021-06-09 13:13:00|4234.01|4233.41|4234.14|4233.54|4234.14|4233.54|4233.89|4233.29|24
1623244390000|2021-06-09 13:13:10|4234.01|4233.41|4234.01|4233.41|4234.14|4233.54|4234.01|4233.41|35
1623244400000|2021-06-09 13:13:20|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.01|4233.41|1
1623244410000|2021-06-09 13:13:30|||||||||5
1623244420000|2021-06-09 13:13:40|||||||||8
1623244430000|2021-06-09 13:13:50|||||||||31
1623244450000|2021-06-09 13:14:10|||||||||14
1623244460000|2021-06-09 13:14:20|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|36
1623244470000|2021-06-09 13:14:30|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|43
1623244480000|2021-06-09 13:14:40|||||||||13
1623244490000|2021-06-09 13:14:50|||||||||6
1623244500000|2021-06-09 13:15:00|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|205
1623244510000|2021-06-09 13:15:10|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|44
1623244520000|2021-06-09 13:15:20|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|45
1623244530000|2021-06-09 13:15:30|||||||||9
1623244540000|2021-06-09 13:15:40|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|32
1623244560000|2021-06-09 13:16:00|||||||||3
1623244570000|2021-06-09 13:16:10|||||||||8
1623244580000|2021-06-09 13:16:20|||||||||4
1623244590000|2021-06-09 13:16:30|||||||||18
1623244600000|2021-06-09 13:16:40|||||||||5
1623244610000|2021-06-09 13:16:50|||||||||85
1623244620000|2021-06-09 13:17:00|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.76|4233.16|29
1623244630000|2021-06-09 13:17:10|||||||||8
1623244640000|2021-06-09 13:17:20|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|68
1623244650000|2021-06-09 13:17:30|||||||||30
1623244660000|2021-06-09 13:17:40|4234.01|4233.41|4233.89|4233.29|4234.01|4233.41|4233.89|4233.29|22
1623244670000|2021-06-09 13:17:50|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|55
1623244680000|2021-06-09 13:18:00|4234.26|4233.66|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|61
1623244690000|2021-06-09 13:18:10|4234.26|4233.66|4234.39|4233.79|4234.39|4233.79|4234.26|4233.66|21
1623244700000|2021-06-09 13:18:20|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|16
1623244710000|2021-06-09 13:18:30|||||||||2
1623244720000|2021-06-09 13:18:40|||||||||31
1623244730000|2021-06-09 13:18:50|||||||||1
1623244740000|2021-06-09 13:19:00|||||||||6
1623244750000|2021-06-09 13:19:10|4234.26|4233.66|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|106
1623244760000|2021-06-09 13:19:20|4234.26|4233.66|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|87
1623244770000|2021-06-09 13:19:30|||||||||3
1623244780000|2021-06-09 13:19:40|||||||||5
1623244800000|2021-06-09 13:20:00|||||||||11
1623244810000|2021-06-09 13:20:10|||||||||4
1623244820000|2021-06-09 13:20:20|||||||||6
1623244830000|2021-06-09 13:20:30|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|77
1623244840000|2021-06-09 13:20:40|||||||||6
1623244850000|2021-06-09 13:20:50|4233.76|4233.16|4233.64|4233.04|4233.76|4233.16|4233.39|4232.79|332
1623244860000|2021-06-09 13:21:00|||||||||97
1623244870000|2021-06-09 13:21:10|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|58
1623244880000|2021-06-09 13:21:20|4233.76|4233.16|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|202
1623244890000|2021-06-09 13:21:30|||||||||7
1623244900000|2021-06-09 13:21:40|||||||||11
1623244910000|2021-06-09 13:21:50|||||||||88
1623244920000|2021-06-09 13:22:00|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|4233.64|4233.04|50
1623244930000|2021-06-09 13:22:10|||||||||104
1623244940000|2021-06-09 13:22:20|||||||||34
1623244950000|2021-06-09 13:22:30|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|4233.89|4233.29|86
1623244960000|2021-06-09 13:22:40|||||||||28
1623244970000|2021-06-09 13:22:50|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|4234.14|4233.54|1047
1623244980000|2021-06-09 13:23:00|4234.39|4233.79|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|236
1623244990000|2021-06-09 13:23:10|||||||||56
1623245000000|2021-06-09 13:23:20|4234.51|4233.91|4234.39|4233.79|4234.51|4233.91|4234.39|4233.79|161
1623245010000|2021-06-09 13:23:30|||||||||28
1623245020000|2021-06-09 13:23:40|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|57
1623245030000|2021-06-09 13:23:50|||||||||13
1623245040000|2021-06-09 13:24:00|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|4234.39|4233.79|107
1623245050000|2021-06-09 13:24:10|4234.51|4233.91|4234.64|4234.04|4234.64|4234.04|4234.51|4233.91|25
1623245060000|2021-06-09 13:24:20|||||||||27
1623245070000|2021-06-09 13:24:30|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|4234.64|4234.04|171
1623245080000|2021-06-09 13:24:40|||||||||35
1623245090000|2021-06-09 13:24:50|4234.76|4234.16|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|79
1623245100000|2021-06-09 13:25:00|4234.89|4234.29|4234.39|4233.79|4234.89|4234.29|4234.39|4233.79|232
1623245110000|2021-06-09 13:25:10|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|95
1623245120000|2021-06-09 13:25:20|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|4234.64|4234.04|81
1623245130000|2021-06-09 13:25:30|4234.89|4234.29|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|155
1623245140000|2021-06-09 13:25:40|4234.39|4233.79|4234.64|4234.04|4234.64|4234.04|4234.39|4233.79|97
1623245150000|2021-06-09 13:25:50|4234.51|4233.91|4234.51|4233.91|4234.51|4233.91|4234.39|4233.79|76
1623245160000|2021-06-09 13:26:00|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|124
1623245170000|2021-06-09 13:26:10|4234.14|4233.54|4234.14|4233.54|4234.39|4233.79|4234.14|4233.54|133
1623245180000|2021-06-09 13:26:20|4234.26|4233.66|4234.26|4233.66|4234.26|4233.66|4234.26|4233.66|59
1623245190000|2021-06-09 13:26:30|4234.14|4233.54|4234.14|4233.54|4234.26|4233.66|4234.14|4233.54|91
1623245210000|2021-06-09 13:26:50|4233.89|4233.29|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|150
1623245220000|2021-06-09 13:27:00|4234.14|4233.54|4234.39|4233.79|4234.39|4233.79|4234.14|4233.54|133
1623245230000|2021-06-09 13:27:10|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|177
1623245240000|2021-06-09 13:27:20|4234.64|4234.04|4234.39|4233.79|4234.64|4234.04|4234.39|4233.79|126
1623245250000|2021-06-09 13:27:30|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|294
1623245260000|2021-06-09 13:27:40|4235.14|4234.54|4234.89|4234.29|4235.14|4234.54|4234.89|4234.29|338
1623245270000|2021-06-09 13:27:50|4235.14|4234.54|4234.89|4234.29|4235.14|4234.54|4234.89|4234.29|72
1623245280000|2021-06-09 13:28:00|4235.14|4234.54|4235.14|4234.54|4235.14|4234.54|4235.01|4234.41|206
1623245290000|2021-06-09 13:28:10|||||||||55
1623245300000|2021-06-09 13:28:20|4235.89|4235.29|4235.89|4235.29|4235.89|4235.29|4235.64|4235.04|713
1623245310000|2021-06-09 13:28:30|4236.64|4236.04|4236.14|4235.54|4236.64|4236.04|4236.14|4235.54|1165
1623245320000|2021-06-09 13:28:40|4235.64|4235.04|4235.64|4235.04|4235.64|4235.04|4235.64|4235.04|366
1623245330000|2021-06-09 13:28:50|4235.89|4235.29|4235.64|4235.04|4235.89|4235.29|4235.64|4235.04|293
1623245340000|2021-06-09 13:29:00|4235.89|4235.29|4235.89|4235.29|4235.89|4235.29|4235.89|4235.29|123
1623245350000|2021-06-09 13:29:10|||||||||589
1623245360000|2021-06-09 13:29:20|4236.14|4235.54|4235.89|4235.29|4236.14|4235.54|4235.89|4235.29|222
1623245370000|2021-06-09 13:29:30|4236.14|4235.54|4235.89|4235.29|4236.14|4235.54|4235.89|4235.29|210
1623245380000|2021-06-09 13:29:40|4236.14|4235.54|4236.64|4236.04|4236.64|4236.04|4235.89|4235.29|636
1623245390000|2021-06-09 13:29:50|4236.39|4235.79|4236.39|4235.79|4236.39|4235.79|4236.39|4235.79|545
1623245400000|2021-06-09 13:30:00|4236.29|4235.89|4235.29|4234.89|4236.54|4236.14|4235.29|4234.89|2941
1623245410000|2021-06-09 13:30:10|4235.79|4235.39|4235.79|4235.39|4236.04|4235.64|4235.54|4235.14|1072
1623245420000|2021-06-09 13:30:20|4236.04|4235.64|4235.04|4234.64|4236.04|4235.64|4235.04|4234.64|1076
1623245430000|2021-06-09 13:30:30|4234.79|4234.39|4235.54|4235.14|4235.66|4235.26|4234.79|4234.39|1188
1623245440000|2021-06-09 13:30:40|4235.79|4235.39|4236.54|4236.14|4236.54|4236.14|4235.79|4235.39|3121
1623245450000|2021-06-09 13:30:50|4236.29|4235.89|4236.04|4235.64|4236.54|4236.14|4236.04|4235.64|951
1623245460000|2021-06-09 13:31:00|4235.79|4235.39|4235.29|4234.89|4235.79|4235.39|4235.04|4234.64|1734
1623245470000|2021-06-09 13:31:10|4235.54|4235.14|4235.29|4234.89|4235.54|4235.14|4235.04|4234.64|1221
1623245480000|2021-06-09 13:31:20|4235.54|4235.14|4235.04|4234.64|4235.79|4235.39|4235.04|4234.64|1193
1623245490000|2021-06-09 13:31:30|4235.29|4234.89|4235.04|4234.64|4235.29|4234.89|4235.04|4234.64|445
1623245500000|2021-06-09 13:31:40|4234.79|4234.39|4234.79|4234.39|4235.04|4234.64|4234.54|4234.14|804
1623245510000|2021-06-09 13:31:50|4234.54|4234.14|4234.29|4233.89|4234.79|4234.39|4234.29|4233.89|759
1623245520000|2021-06-09 13:32:00|4234.54|4234.14|4234.54|4234.14|4234.79|4234.39|4234.54|4234.14|688
1623245530000|2021-06-09 13:32:10|4234.29|4233.89|4233.79|4233.39|4234.29|4233.89|4233.54|4233.14|1225
1623245540000|2021-06-09 13:32:20|4233.54|4233.14|4233.79|4233.39|4234.04|4233.64|4233.29|4232.89|1116
1623245550000|2021-06-09 13:32:30|4233.54|4233.14|4233.54|4233.14|4233.79|4233.39|4233.29|4232.89|1144
1623245560000|2021-06-09 13:32:40|4233.79|4233.39|4233.79|4233.39|4234.04|4233.64|4233.54|4233.14|634
1623245570000|2021-06-09 13:32:50|4233.54|4233.14|4233.29|4232.89|4233.79|4233.39|4233.29|4232.89|644
1623245580000|2021-06-09 13:33:00|4233.54|4233.14|4234.29|4233.89|4234.29|4233.89|4233.29|4232.89|1270
1623245590000|2021-06-09 13:33:10|4234.54|4234.14|4234.54|4234.14|4234.79|4234.39|4234.29|4233.89|1098
1623245600000|2021-06-09 13:33:20|4234.79|4234.39|4235.04|4234.64|4235.29|4234.89|4234.79|4234.39|781
1623245610000|2021-06-09 13:33:30|4235.29|4234.89|4235.04|4234.64|4235.29|4234.89|4235.04|4234.64|475
1623245620000|2021-06-09 13:33:40|4234.79|4234.39|4235.04|4234.64|4235.04|4234.64|4234.79|4234.39|971
1623245630000|2021-06-09 13:33:50|4234.79|4234.39|4234.04|4233.64|4234.79|4234.39|4234.04|4233.64|906
1623245640000|2021-06-09 13:34:00|4233.79|4233.39|4233.79|4233.39|4234.29|4233.89|4233.79|4233.39|907
1623245650000|2021-06-09 13:34:10|4234.04|4233.64|4233.54|4233.14|4234.04|4233.64|4233.54|4233.14|583
1623245660000|2021-06-09 13:34:20|4233.29|4232.89|4233.54|4233.14|4233.79|4233.39|4233.29|4232.89|512
1623245670000|2021-06-09 13:34:30|4233.79|4233.39|4233.29|4232.89|4233.79|4233.39|4233.29|4232.89|780
1623245680000|2021-06-09 13:34:40|4233.54|4233.14|4233.29|4232.89|4233.54|4233.14|4233.04|4232.64|769
1623245690000|2021-06-09 13:34:50|4233.04|4232.64|4233.29|4232.89|4233.29|4232.89|4232.91|4232.51|850
1623245700000|2021-06-09 13:35:00|4233.04|4232.64|4233.29|4232.89|4233.54|4233.14|4233.04|4232.64|1012
1623245710000|2021-06-09 13:35:10|4233.54|4233.14|4232.54|4232.14|4233.54|4233.14|4232.54|4232.14|1279
1623245720000|2021-06-09 13:35:20|4232.79|4232.39|4232.54|4232.14|4232.79|4232.39|4232.54|4232.14|619
1623245730000|2021-06-09 13:35:30|4232.79|4232.39|4232.79|4232.39|4233.04|4232.64|4232.54|4232.14|976
1623245740000|2021-06-09 13:35:40|4233.04|4232.64|4233.29|4232.89|4233.29|4232.89|4233.04|4232.64|896
1623245750000|2021-06-09 13:35:50|4233.04|4232.64|4233.29|4232.89|4233.54|4233.14|4233.04|4232.64|2235
1623245760000|2021-06-09 13:36:00|4233.54|4233.14|4233.54|4233.14|4233.54|4233.14|4233.29|4232.89|503
1623245770000|2021-06-09 13:36:10|4233.79|4233.39|4233.54|4233.14|4233.79|4233.39|4233.29|4232.89|721
1623245780000|2021-06-09 13:36:20|4233.29|4232.89|4234.29|4233.89|4234.29|4233.89|4233.29|4232.89|534
1623245790000|2021-06-09 13:36:30|4234.54|4234.14|4234.54|4234.14|4234.79|4234.39|4234.54|4234.14|658
1623245800000|2021-06-09 13:36:40|4234.79|4234.39|4234.54|4234.14|4234.79|4234.39|4234.29|4233.89|957
1623245810000|2021-06-09 13:36:50|4234.79|4234.39|4234.79|4234.39|4235.04|4234.64|4234.79|4234.39|566
1623245820000|2021-06-09 13:37:00|4235.04|4234.64|4234.79|4234.39|4235.29|4234.89|4234.79|4234.39|1087
1623245830000|2021-06-09 13:37:10|4235.04|4234.64|4234.79|4234.39|4235.04|4234.64|4234.79|4234.39|1402
1623245840000|2021-06-09 13:37:20|4234.66|4234.26|4234.79|4234.39|4234.79|4234.39|4234.66|4234.26|957
1623245850000|2021-06-09 13:37:30|4234.54|4234.14|4234.79|4234.39|4235.04|4234.64|4234.54|4234.14|609
1623245860000|2021-06-09 13:37:40|4235.04|4234.64|4235.29|4234.89|4235.29|4234.89|4234.79|4234.39|900
1623245870000|2021-06-09 13:37:50|4235.04|4234.64|4234.79|4234.39|4235.04|4234.64|4234.79|4234.39|432
1623245880000|2021-06-09 13:38:00|4234.66|4234.26|4234.16|4233.76|4234.79|4234.39|4234.16|4233.76|1048
1623245890000|2021-06-09 13:38:10|4233.79|4233.39|4233.29|4232.89|4234.04|4233.64|4233.29|4232.89|725
1623245900000|2021-06-09 13:38:20|4233.04|4232.64|4233.04|4232.64|4233.04|4232.64|4232.79|4232.39|550
1623245910000|2021-06-09 13:38:30|4233.29|4232.89|4233.04|4232.64|4233.29|4232.89|4233.04|4232.64|416
1623245920000|2021-06-09 13:38:40|4233.29|4232.89|4233.54|4233.14|4233.54|4233.14|4233.29|4232.89|857
1623245930000|2021-06-09 13:38:50|4233.41|4233.01|4232.79|4232.39|4233.41|4233.01|4232.79|4232.39|511
1623245940000|2021-06-09 13:39:00|4232.54|4232.14|4232.54|4232.14|4232.79|4232.39|4232.29|4231.89|1104
1623245950000|2021-06-09 13:39:10|4232.29|4231.89|4231.79|4231.39|4232.54|4232.14|4231.79|4231.39|816
1623245960000|2021-06-09 13:39:20|4232.04|4231.64|4231.79|4231.39|4232.04|4231.64|4231.79|4231.39|1100
1623245970000|2021-06-09 13:39:30|4232.04|4231.64|4232.29|4231.89|4232.29|4231.89|4231.79|4231.39|529
1623245980000|2021-06-09 13:39:40|4232.04|4231.64|4231.79|4231.39|4232.29|4231.89|4231.79|4231.39|728
1623245990000|2021-06-09 13:39:50|4231.54|4231.14|4231.54|4231.14|4231.79|4231.39|4231.54|4231.14|332
1623246000000|2021-06-09 13:40:00|4231.79|4231.39|4231.29|4230.89|4231.79|4231.39|4231.04|4230.64|1744
1623246010000|2021-06-09 13:40:10|4231.54|4231.14|4230.54|4230.14|4231.54|4231.14|4230.54|4230.14|965
1623246020000|2021-06-09 13:40:20|4230.29|4229.89|4230.04|4229.64|4230.29|4229.89|4230.04|4229.64|1465
1623246030000|2021-06-09 13:40:30|4229.79|4229.39|4230.04|4229.64|4230.04|4229.64|4229.54|4229.14|1120
1623246040000|2021-06-09 13:40:40|4230.29|4229.89|4230.29|4229.89|4230.54|4230.14|4230.04|4229.64|821
1623246050000|2021-06-09 13:40:50|4230.16|4229.76|4230.79|4230.39|4230.79|4230.39|4230.16|4229.76|1033
1623246060000|2021-06-09 13:41:00|4230.54|4230.14|4230.54|4230.14|4231.04|4230.64|4230.54|4230.14|420
1623246070000|2021-06-09 13:41:10|4230.29|4229.89|4230.54|4230.14|4230.79|4230.39|4230.29|4229.89|539
1623246080000|2021-06-09 13:41:20|4230.41|4230.01|4230.54|4230.14|4230.54|4230.14|4230.29|4229.89|503
1623246090000|2021-06-09 13:41:30|4230.79|4230.39|4230.04|4229.64|4230.79|4230.39|4230.04|4229.64|349
1623246100000|2021-06-09 13:41:40|4230.29|4229.89|4230.04|4229.64|4230.29|4229.89|4229.79|4229.39|543
1623246110000|2021-06-09 13:41:50|4230.29|4229.89|4230.04|4229.64|4230.29|4229.89|4230.04|4229.64|309
1623246120000|2021-06-09 13:42:00|4230.29|4229.89|4230.29|4229.89|4230.54|4230.14|4230.29|4229.89|874
1623246130000|2021-06-09 13:42:10|4230.54|4230.14|4231.04|4230.64|4231.04|4230.64|4230.54|4230.14|572
1623246140000|2021-06-09 13:42:20|4230.79|4230.39|4231.04|4230.64|4231.04|4230.64|4230.54|4230.14|489
1623246150000|2021-06-09 13:42:30|4230.79|4230.39|4231.04|4230.64|4231.29|4230.89|4230.79|4230.39|439
1623246160000|2021-06-09 13:42:40|4230.79|4230.39|4231.29|4230.89|4231.29|4230.89|4230.79|4230.39|474
1623246170000|2021-06-09 13:42:50|4231.54|4231.14|4232.04|4231.64|4232.04|4231.64|4231.29|4230.89|456
1623246180000|2021-06-09 13:43:00|4231.79|4231.39|4232.29|4231.89|4232.54|4232.14|4231.79|4231.39|1120
1623246190000|2021-06-09 13:43:10|4232.04|4231.64|4231.79|4231.39|4232.29|4231.89|4231.79|4231.39|449
1623246200000|2021-06-09 13:43:20|4232.04|4231.64|4232.54|4232.14|4232.54|4232.14|4231.79|4231.39|913
1623246210000|2021-06-09 13:43:30|4232.66|4232.26|4232.79|4232.39|4232.79|4232.39|4232.54|4232.14|343
1623246220000|2021-06-09 13:43:40|4233.04|4232.64|4233.04|4232.64|4233.29|4232.89|4233.04|4232.64|742
1623246230000|2021-06-09 13:43:50|4233.29|4232.89|4232.54|4232.14|4233.29|4232.89|4232.54|4232.14|554
1623246240000|2021-06-09 13:44:00|4232.29|4231.89|4233.29|4232.89|4233.54|4233.14|4232.29|4231.89|1784
1623246250000|2021-06-09 13:44:10|4233.54|4233.14|4233.04|4232.64|4233.54|4233.14|4233.04|4232.64|937
1623246260000|2021-06-09 13:44:20|4232.79|4232.39|4232.79|4232.39|4233.04|4232.64|4232.54|4232.14|719
1623246270000|2021-06-09 13:44:30|4232.66|4232.26|4232.29|4231.89|4232.79|4232.39|4232.29|4231.89|396
1623246280000|2021-06-09 13:44:40|4232.54|4232.14|4232.79|4232.39|4233.04|4232.64|4232.54|4232.14|405
1623246290000|2021-06-09 13:44:50|4232.54|4232.14|4233.04|4232.64|4233.04|4232.64|4232.54|4232.14|536
1623246300000|2021-06-09 13:45:00|4233.29|4232.89|4234.29|4233.89|4234.54|4234.14|4233.29|4232.89|1249
1623246310000|2021-06-09 13:45:10|4234.04|4233.64|4234.29|4233.89|4234.54|4234.14|4234.04|4233.64|782
1623246320000|2021-06-09 13:45:20|4234.04|4233.64|4234.54|4234.14|4234.79|4234.39|4234.04|4233.64|828
1623246330000|2021-06-09 13:45:30|4234.79|4234.39|4234.54|4234.14|4235.04|4234.64|4234.29|4233.89|1843
1623246340000|2021-06-09 13:45:40|4234.29|4233.89|4234.04|4233.64|4234.29|4233.89|4234.04|4233.64|484
1623246350000|2021-06-09 13:45:50|4234.29|4233.89|4233.79|4233.39|4234.29|4233.89|4233.29|4232.89|1148
1623246360000|2021-06-09 13:46:00|4234.04|4233.64|4233.79|4233.39|4234.29|4233.89|4233.79|4233.39|1209
1623246370000|2021-06-09 13:46:10|4234.04|4233.64|4234.79|4234.39|4234.79|4234.39|4233.79|4233.39|769
1623246380000|2021-06-09 13:46:20|4234.54|4234.14|4234.54|4234.14|4234.79|4234.39|4234.54|4234.14|497
1623246390000|2021-06-09 13:46:30|4234.79|4234.39|4234.79|4234.39|4235.04|4234.64|4234.54|4234.14|492
1623246400000|2021-06-09 13:46:40|4234.54|4234.14|4235.29|4234.89|4235.29|4234.89|4234.54|4234.14|723
1623246410000|2021-06-09 13:46:50|||||||||362
1623246420000|2021-06-09 13:47:00|4235.54|4235.14|4235.29|4234.89|4235.54|4235.14|4235.29|4234.89|694
1623246430000|2021-06-09 13:47:10|4235.04|4234.64|4234.54|4234.14|4235.04|4234.64|4234.54|4234.14|927
1623246440000|2021-06-09 13:47:20|4234.79|4234.39|4235.29|4234.89|4235.29|4234.89|4234.54|4234.14|454
1623246450000|2021-06-09 13:47:30|4235.54|4235.14|4235.79|4235.39|4236.04|4235.64|4235.29|4234.89|909
1623246460000|2021-06-09 13:47:40|4235.91|4235.51|4233.54|4233.14|4236.04|4235.64|4233.54|4233.14|6935
1623246470000|2021-06-09 13:47:50|4233.29|4232.89|4234.04|4233.64|4234.29|4233.89|4232.79|4232.39|3546
1623246480000|2021-06-09 13:48:00|4233.79|4233.39|4234.79|4234.39|4234.79|4234.39|4233.79|4233.39|3140
1623246490000|2021-06-09 13:48:10|4235.04|4234.64|4236.29|4235.89|4236.29|4235.89|4234.79|4234.39|2965
1623246500000|2021-06-09 13:48:20|4236.04|4235.64|4236.54|4236.14|4236.54|4236.14|4236.04|4235.64|828
1623246510000|2021-06-09 13:48:30|4236.29|4235.89|4236.29|4235.89|4236.54|4236.14|4236.04|4235.64|1887
1623246520000|2021-06-09 13:48:40|4236.04|4235.64|4235.79|4235.39|4236.29|4235.89|4235.79|4235.39|517
1623246530000|2021-06-09 13:48:50|4235.54|4235.14|4234.79|4234.39|4235.79|4235.39|4234.79|4234.39|1041
1623246540000|2021-06-09 13:49:00|4234.54|4234.14|4233.04|4232.64|4234.54|4234.14|4232.29|4231.89|1793
1623246550000|2021-06-09 13:49:10|4233.29|4232.89|4231.54|4231.14|4233.29|4232.89|4231.04|4230.64|2136
1623246560000|2021-06-09 13:49:20|4231.79|4231.39|4232.29|4231.89|4233.04|4232.64|4231.79|4231.39|1066
1623246570000|2021-06-09 13:49:30|4232.54|4232.14|4231.79|4231.39|4232.54|4232.14|4231.79|4231.39|966
1623246580000|2021-06-09 13:49:40|4232.04|4231.64|4231.79|4231.39|4232.29|4231.89|4231.79|4231.39|442
1623246590000|2021-06-09 13:49:50|4232.04|4231.64|4231.54|4231.14|4232.04|4231.64|4231.29|4230.89|823
1623246600000|2021-06-09 13:50:00|4231.29|4230.89|4231.54|4231.14|4231.54|4231.14|4230.79|4230.39|1298
1623246610000|2021-06-09 13:50:10|4231.29|4230.89|4229.79|4229.39|4231.79|4231.39|4229.79|4229.39|1512
1623246620000|2021-06-09 13:50:20|4230.04|4229.64|4229.29|4228.89|4230.04|4229.64|4229.29|4228.89|1308
1623246630000|2021-06-09 13:50:30|4229.04|4228.64|4229.54|4229.14|4229.54|4229.14|4228.79|4228.39|1793
1623246640000|2021-06-09 13:50:40|4229.79|4229.39|4230.04|4229.64|4230.29|4229.89|4229.04|4228.64|992
1623246650000|2021-06-09 13:50:50|4229.79|4229.39|4229.54|4229.14|4229.79|4229.39|4229.54|4229.14|770
1623246660000|2021-06-09 13:51:00|4229.29|4228.89|4228.91|4228.51|4229.29|4228.89|4228.79|4228.39|974
1623246670000|2021-06-09 13:51:10|4229.04|4228.64|4229.29|4228.89|4229.29|4228.89|4228.79|4228.39|574
1623246680000|2021-06-09 13:51:20|4229.54|4229.14|4229.79|4229.39|4229.79|4229.39|4229.54|4229.14|702
1623246690000|2021-06-09 13:51:30|4230.04|4229.64|4230.04|4229.64|4230.29|4229.89|4229.79|4229.39|652
1623246700000|2021-06-09 13:51:40|4230.29|4229.89|4230.54|4230.14|4230.54|4230.14|4230.04|4229.64|742
1623246710000|2021-06-09 13:51:50|4230.29|4229.89|4230.54|4230.14|4230.54|4230.14|4230.29|4229.89|652
1623246720000|2021-06-09 13:52:00|4230.29|4229.89|4229.79|4229.39|4230.54|4230.14|4229.79|4229.39|759
1623246730000|2021-06-09 13:52:10|4230.04|4229.64|4229.54|4229.14|4230.04|4229.64|4229.04|4228.64|1045
1623246740000|2021-06-09 13:52:20|4229.66|4229.26|4229.29|4228.89|4230.04|4229.64|4229.29|4228.89|818
1623246750000|2021-06-09 13:52:30|4229.16|4228.76|4229.29|4228.89|4229.29|4228.89|4229.04|4228.64|276
1623246760000|2021-06-09 13:52:40|4229.04|4228.64|4229.04|4228.64|4229.04|4228.64|4229.04|4228.64|274
1623246770000|2021-06-09 13:52:50|4229.16|4228.76|4229.29|4228.89|4229.29|4228.89|4229.04|4228.64|607
1623246780000|2021-06-09 13:53:00|4229.04|4228.64|4229.29|4228.89|4229.29|4228.89|4229.04|4228.64|1091
1623246790000|2021-06-09 13:53:10|4229.54|4229.14|4229.79|4229.39|4229.79|4229.39|4229.54|4229.14|268
1623246800000|2021-06-09 13:53:20|4229.54|4229.14|4230.04|4229.64|4230.29|4229.89|4229.54|4229.14|789
1623246810000|2021-06-09 13:53:30|4230.29|4229.89|4230.29|4229.89|4230.54|4230.14|4230.29|4229.89|333
1623246820000|2021-06-09 13:53:40|4230.04|4229.64|4230.29|4229.89|4230.54|4230.14|4230.04|4229.64|653
1623246830000|2021-06-09 13:53:50|4230.04|4229.64|4230.29|4229.89|4230.54|4230.14|4230.04|4229.64|524
1623246840000|2021-06-09 13:54:00|4230.54|4230.14|4231.04|4230.64|4231.04|4230.64|4230.54|4230.14|1148
1623246850000|2021-06-09 13:54:10|4230.79|4230.39|4230.91|4230.51|4231.04|4230.64|4230.79|4230.39|356
1623246860000|2021-06-09 13:54:20|4230.79|4230.39|4230.79|4230.39|4230.79|4230.39|4230.54|4230.14|459
1623246870000|2021-06-09 13:54:30|4230.54|4230.14|4230.54|4230.14|4230.79|4230.39|4230.54|4230.14|370
1623246880000|2021-06-09 13:54:40|4230.79|4230.39|4230.04|4229.64|4230.79|4230.39|4230.04|4229.64|474
1623246890000|2021-06-09 13:54:50|4229.79|4229.39|4230.54|4230.14|4230.54|4230.14|4229.79|4229.39|471
1623246900000|2021-06-09 13:55:00|4230.79|4230.39|4231.04|4230.64|4231.29|4230.89|4230.54|4230.14|658
1623246910000|2021-06-09 13:55:10|4230.79|4230.39|4231.04|4230.64|4231.04|4230.64|4230.66|4230.26|211
1623246920000|2021-06-09 13:55:20|4230.79|4230.39|4231.54|4231.14|4231.79|4231.39|4230.79|4230.39|1127
1623246930000|2021-06-09 13:55:30|4231.79|4231.39|4231.79|4231.39|4232.29|4231.89|4231.79|4231.39|998
1623246940000|2021-06-09 13:55:40|4232.04|4231.64|4232.04|4231.64|4232.04|4231.64|4231.79|4231.39|624
1623246950000|2021-06-09 13:55:50|4231.79|4231.39|4232.29|4231.89|4232.54|4232.14|4231.79|4231.39|797
1623246960000|2021-06-09 13:56:00|4232.54|4232.14|4232.79|4232.39|4232.79|4232.39|4232.29|4231.89|626
1623246970000|2021-06-09 13:56:10|4232.54|4232.14|4232.54|4232.14|4232.54|4232.14|4232.29|4231.89|408
1623246980000|2021-06-09 13:56:20|4232.79|4232.39|4232.91|4232.51|4233.04|4232.64|4232.79|4232.39|1136
1623246990000|2021-06-09 13:56:30|4232.79|4232.39|4232.54|4232.14|4232.79|4232.39|4232.54|4232.14|479
1623247000000|2021-06-09 13:56:40|4232.79|4232.39|4232.54|4232.14|4232.79|4232.39|4232.54|4232.14|372
1623247010000|2021-06-09 13:56:50|4232.79|4232.39|4231.79|4231.39|4232.79|4232.39|4231.79|4231.39|589
1623247020000|2021-06-09 13:57:00|4232.04|4231.64|4232.04|4231.64|4232.29|4231.89|4231.79|4231.39|434
1623247030000|2021-06-09 13:57:10|4231.91|4231.51|4231.79|4231.39|4232.04|4231.64|4231.79|4231.39|367
1623247040000|2021-06-09 13:57:20|4231.54|4231.14|4232.04|4231.64|4232.04|4231.64|4231.54|4231.14|447
1623247050000|2021-06-09 13:57:30|4231.79|4231.39|4232.29|4231.89|4232.29|4231.89|4231.79|4231.39|252
1623247060000|2021-06-09 13:57:40|4232.41|4232.01|4232.79|4232.39|4232.91|4232.51|4232.29|4231.89|389
1623247070000|2021-06-09 13:57:50|4233.04|4232.64|4232.54|4232.14|4233.04|4232.64|4232.54|4232.14|394
1623247080000|2021-06-09 13:58:00|4232.66|4232.26|4231.79|4231.39|4232.66|4232.26|4231.79|4231.39|904
1623247090000|2021-06-09 13:58:10|4231.54|4231.14|4231.54|4231.14|4231.79|4231.39|4231.41|4231.01|588
1623247100000|2021-06-09 13:58:20|4231.29|4230.89|4231.79|4231.39|4231.79|4231.39|4231.29|4230.89|476
1623247110000|2021-06-09 13:58:30|4232.04|4231.64|4231.54|4231.14|4232.04|4231.64|4231.54|4231.14|534
1623247120000|2021-06-09 13:58:40|4231.41|4231.01|4231.66|4231.26|4231.79|4231.39|4231.04|4230.64|520
1623247130000|2021-06-09 13:58:50|4232.29|4231.89|4232.29|4231.89|4232.54|4232.14|4232.04|4231.64|1736
1623247140000|2021-06-09 13:59:00|4232.04|4231.64|4231.79|4231.39|4232.04|4231.64|4231.79|4231.39|211
1623247150000|2021-06-09 13:59:10|4231.66|4231.26|4231.54|4231.14|4231.79|4231.39|4231.54|4231.14|375
1623247160000|2021-06-09 13:59:20|4231.29|4230.89|4231.54|4231.14|4231.54|4231.14|4231.29|4230.89|375
1623247170000|2021-06-09 13:59:30|4231.41|4231.01|4231.54|4231.14|4231.54|4231.14|4231.41|4231.01|307
1623247180000|2021-06-09 13:59:40|4231.41|4231.01|4232.04|4231.64|4232.04|4231.64|4231.29|4230.89|323
1623247190000|2021-06-09 13:59:50|4232.29|4231.89|4232.54|4232.14|4232.54|4232.14|4232.29|4231.89|595
1623247200000|2021-06-09 14:00:00|4232.79|4232.39|4234.29|4233.89|4234.29|4233.89|4232.54|4232.14|1617
1623247210000|2021-06-09 14:00:10|4234.04|4233.64|4233.79|4233.39|4234.29|4233.89|4233.29|4232.89|1228
1623247220000|2021-06-09 14:00:20|4233.54|4233.14|4233.54|4233.14|4233.54|4233.14|4233.29|4232.89|658
1623247230000|2021-06-09 14:00:30|4233.29|4232.89|4233.16|4232.76|4233.79|4233.39|4233.04|4232.64|860
1623247240000|2021-06-09 14:00:40|4233.29|4232.89|4233.04|4232.64|4233.29|4232.89|4232.79|4232.39|551
1623247250000|2021-06-09 14:00:50|4232.79|4232.39|4232.79|4232.39|4233.04|4232.64|4232.79|4232.39|1037
1623247260000|2021-06-09 14:01:00|4232.54|4232.14|4232.54|4232.14|4233.29|4232.89|4232.29|4231.89|1011
1623247270000|2021-06-09 14:01:10|4232.79|4232.39|4232.79|4232.39|4233.04|4232.64|4232.54|4232.14|708
1623247280000|2021-06-09 14:01:20|4233.04|4232.64|4232.54|4232.14|4233.29|4232.89|4232.54|4232.14|786
1623247290000|2021-06-09 14:01:30|4232.79|4232.39|4232.29|4231.89|4233.04|4232.64|4232.29|4231.89|544
1623247300000|2021-06-09 14:01:40|4232.16|4231.76|4232.54|4232.14|4232.79|4232.39|4232.04|4231.64|1012
1623247310000|2021-06-09 14:01:50|4232.79|4232.39|4232.79|4232.39|4232.79|4232.39|4232.79|4232.39|275
1623247320000|2021-06-09 14:02:00|4232.54|4232.14|4233.54|4233.14|4233.54|4233.14|4232.29|4231.89|675
1623247330000|2021-06-09 14:02:10|4233.29|4232.89|4233.29|4232.89|4233.54|4233.14|4232.79|4232.39|594
1623247340000|2021-06-09 14:02:20|4233.04|4232.64|4233.54|4233.14|4233.79|4233.39|4233.04|4232.64|737
1623247350000|2021-06-09 14:02:30|4233.29|4232.89|4233.04|4232.64|4233.79|4233.39|4233.04|4232.64|625
1623247360000|2021-06-09 14:02:40|4233.16|4232.76|4233.04|4232.64|4233.29|4232.89|4233.04|4232.64|223
1623247370000|2021-06-09 14:02:50|4232.79|4232.39|4232.29|4231.89|4232.79|4232.39|4232.29|4231.89|674
1623247380000|2021-06-09 14:03:00|4232.04|4231.64|4232.54|4232.14|4232.54|4232.14|4232.04|4231.64|621
1623247390000|2021-06-09 14:03:10|4232.79|4232.39|4232.29|4231.89|4232.79|4232.39|4232.29|4231.89|855
1623247400000|2021-06-09 14:03:20|4232.16|4231.76|4231.79|4231.39|4232.29|4231.89|4231.79|4231.39|804
1623247410000|2021-06-09 14:03:30|4232.04|4231.64|4231.79|4231.39|4232.04|4231.64|4231.79|4231.39|378
1623247420000|2021-06-09 14:03:40|4231.54|4231.14|4231.79|4231.39|4231.79|4231.39|4231.54|4231.14|392
1623247430000|2021-06-09 14:03:50|4232.04|4231.64|4231.79|4231.39|4232.29|4231.89|4231.79|4231.39|950
1623247440000|2021-06-09 14:04:00|4232.04|4231.64|4232.04|4231.64|4232.29|4231.89|4231.79|4231.39|906
1623247450000|2021-06-09 14:04:10|4231.79|4231.39|4231.91|4231.51|4231.91|4231.51|4231.79|4231.39|144
1623247460000|2021-06-09 14:04:20|4232.04|4231.64|4231.91|4231.51|4232.04|4231.64|4231.79|4231.39|913
1623247470000|2021-06-09 14:04:30|4232.04|4231.64|4231.54|4231.14|4232.04|4231.64|4231.29|4230.89|471
1623247480000|2021-06-09 14:04:40|4231.41|4231.01|4231.04|4230.64|4231.54|4231.14|4231.04|4230.64|488
1623247490000|2021-06-09 14:04:50|4230.79|4230.39|4230.54|4230.14|4230.91|4230.51|4230.54|4230.14|582
1623247500000|2021-06-09 14:05:00|4230.79|4230.39|4231.04|4230.64|4231.04|4230.64|4230.54|4230.14|722
1623247510000|2021-06-09 14:05:10|4230.79|4230.39|4230.79|4230.39|4230.79|4230.39|4230.54|4230.14|383
1623247520000|2021-06-09 14:05:20|4231.04|4230.64|4231.29|4230.89|4231.29|4230.89|4230.79|4230.39|567
1623247530000|2021-06-09 14:05:30|4231.54|4231.14|4232.04|4231.64|4232.04|4231.64|4231.29|4230.89|821
1623247540000|2021-06-09 14:05:40|4231.79|4231.39|4231.54|4231.14|4231.79|4231.39|4231.29|4230.89|399
1623247550000|2021-06-09 14:05:50|4231.79|4231.39|4231.29|4230.89|4231.79|4231.39|4231.29|4230.89|655
1623247560000|2021-06-09 14:06:00|4231.04|4230.64|4231.54|4231.14|4231.54|4231.14|4231.04|4230.64|412
1623247570000|2021-06-09 14:06:10|4231.79|4231.39|4231.54|4231.14|4231.79|4231.39|4231.29|4230.89|515
1623247580000|2021-06-09 14:06:20|4231.29|4230.89|4231.29|4230.89|4231.54|4231.14|4231.29|4230.89|292
1623247590000|2021-06-09 14:06:30|4231.16|4230.76|4231.04|4230.64|4231.29|4230.89|4231.04|4230.64|487
1623247600000|2021-06-09 14:06:40|4231.16|4230.76|4231.29|4230.89|4231.29|4230.89|4231.04|4230.64|233
1623247610000|2021-06-09 14:06:50|4231.54|4231.14|4231.04|4230.64|4231.54|4231.14|4231.04|4230.64|351
1623247620000|2021-06-09 14:07:00|4230.79|4230.39|4231.54|4231.14|4231.79|4231.39|4230.79|4230.39|579
1623247630000|2021-06-09 14:07:10|4231.79|4231.39|4231.54|4231.14|4231.79|4231.39|4231.29|4230.89|291
1623247640000|2021-06-09 14:07:20|4231.79|4231.39|4231.29|4230.89|4231.79|4231.39|4231.29|4230.89|454
1623247650000|2021-06-09 14:07:30|4231.04|4230.64|4231.04|4230.64|4231.29|4230.89|4231.04|4230.64|578
1623247660000|2021-06-09 14:07:40|4230.79|4230.39|4230.29|4229.89|4231.04|4230.64|4230.29|4229.89|709
1623247670000|2021-06-09 14:07:50|4230.41|4230.01|4230.29|4229.89|4230.54|4230.14|4230.29|4229.89|737
1623247680000|2021-06-09 14:08:00|4230.54|4230.14|4230.29|4229.89|4230.79|4230.39|4230.29|4229.89|1094
1623247690000|2021-06-09 14:08:10|4230.41|4230.01|4230.29|4229.89|4230.54|4230.14|4230.04|4229.64|637
1623247700000|2021-06-09 14:08:20|4230.54|4230.14|4230.29|4229.89|4230.54|4230.14|4230.29|4229.89|348
1623247710000|2021-06-09 14:08:30|4230.54|4230.14|4230.79|4230.39|4231.04|4230.64|4230.41|4230.01|465
1623247720000|2021-06-09 14:08:40|4231.04|4230.64|4230.79|4230.39|4231.04|4230.64|4230.79|4230.39|358
1623247730000|2021-06-09 14:08:50|4230.91|4230.51|4230.54|4230.14|4230.91|4230.51|4230.54|4230.14|1028
1623247740000|2021-06-09 14:09:00|4230.79|4230.39|4229.54|4229.14|4230.79|4230.39|4229.54|4229.14|1376
1623247750000|2021-06-09 14:09:10|4229.79|4229.39|4230.04|4229.64|4230.29|4229.89|4229.79|4229.39|828
1623247760000|2021-06-09 14:09:20|4230.29|4229.89|4230.54|4230.14|4230.54|4230.14|4230.29|4229.89|607
1623247770000|2021-06-09 14:09:30|4230.29|4229.89|4229.79|4229.39|4230.29|4229.89|4229.79|4229.39|566
1623247780000|2021-06-09 14:09:40|4230.04|4229.64|4230.04|4229.64|4230.29|4229.89|4229.79|4229.39|514
1623247790000|2021-06-09 14:09:50|4229.79|4229.39|4230.04|4229.64|4230.04|4229.64|4229.79|4229.39|774
1623247800000|2021-06-09 14:10:00|4229.93|4229.53|4229.93|4229.53|4229.93|4229.53|4229.68|4229.28|279
1623247810000|2021-06-09 14:10:10|4229.68|4229.28|4229.68|4229.28|4229.68|4229.28|4229.43|4229.03|651
1623247820000|2021-06-09 14:10:20|4229.43|4229.03|4230.18|4229.78|4230.18|4229.78|4229.43|4229.03|382
1623247830000|2021-06-09 14:10:30|4230.05|4229.65|4229.93|4229.53|4230.18|4229.78|4229.93|4229.53|1853
1623247840000|2021-06-09 14:10:40|4229.8|4229.4|4229.93|4229.53|4229.93|4229.53|4229.68|4229.28|495
1623247850000|2021-06-09 14:10:50|4230.18|4229.78|4229.93|4229.53|4230.18|4229.78|4229.93|4229.53|360
1623247860000|2021-06-09 14:11:00|4230.18|4229.78|4229.68|4229.28|4230.43|4230.03|4229.68|4229.28|805
1623247870000|2021-06-09 14:11:10|4229.43|4229.03|4229.68|4229.28|4229.68|4229.28|4229.43|4229.03|244
1623247880000|2021-06-09 14:11:20|4229.55|4229.15|4229.43|4229.03|4229.68|4229.28|4229.43|4229.03|401
1623247890000|2021-06-09 14:11:30|4229.55|4229.15|4229.43|4229.03|4229.68|4229.28|4229.43|4229.03|541
1623247900000|2021-06-09 14:11:40|4229.18|4228.78|4229.18|4228.78|4229.3|4228.9|4229.18|4228.78|486
1623247910000|2021-06-09 14:11:50|4228.93|4228.53|4229.18|4228.78|4229.18|4228.78|4228.93|4228.53|247
1623247920000|2021-06-09 14:12:00|4229.43|4229.03|4229.43|4229.03|4229.43|4229.03|4228.93|4228.53|654
1623247930000|2021-06-09 14:12:10|4229.68|4229.28|4229.18|4228.78|4229.68|4229.28|4229.18|4228.78|455
1623247940000|2021-06-09 14:12:20|4229.43|4229.03|4229.68|4229.28|4229.68|4229.28|4229.43|4229.03|231
1623247950000|2021-06-09 14:12:30|4229.93|4229.53|4229.68|4229.28|4229.93|4229.53|4229.43|4229.03|525
1623247960000|2021-06-09 14:12:40|4229.43|4229.03|4229.18|4228.78|4229.43|4229.03|4229.18|4228.78|367
1623247970000|2021-06-09 14:12:50|4229.05|4228.65|4229.18|4228.78|4229.18|4228.78|4228.93|4228.53|373
1623247980000|2021-06-09 14:13:00|4229.43|4229.03|4229.68|4229.28|4229.68|4229.28|4229.18|4228.78|198
1623247990000|2021-06-09 14:13:10|4229.93|4229.53|4229.68|4229.28|4229.93|4229.53|4229.68|4229.28|1416
1623248000000|2021-06-09 14:13:20|4229.43|4229.03|4229.93|4229.53|4229.93|4229.53|4229.43|4229.03|237
1623248010000|2021-06-09 14:13:30|4229.68|4229.28|4229.68|4229.28|4229.68|4229.28|4229.68|4229.28|149
1623248020000|2021-06-09 14:13:40|4229.8|4229.4|4229.93|4229.53|4229.93|4229.53|4229.68|4229.28|240
1623248030000|2021-06-09 14:13:50|4230.18|4229.78|4230.43|4230.03|4230.43|4230.03|4230.18|4229.78|293
1623248040000|2021-06-09 14:14:00|4230.18|4229.78|4229.93|4229.53|4230.18|4229.78|4229.93|4229.53|368
1623248050000|2021-06-09 14:14:10|4230.05|4229.65|4229.93|4229.53|4230.18|4229.78|4229.93|4229.53|134
1623248060000|2021-06-09 14:14:20|4229.68|4229.28|4229.68|4229.28|4229.68|4229.28|4229.68|4229.28|1224
1623248070000|2021-06-09 14:14:30|4229.43|4229.03|4229.68|4229.28|4229.68|4229.28|4229.18|4228.78|365
1623248080000|2021-06-09 14:14:40|4229.93|4229.53|4229.68|4229.28|4229.93|4229.53|4229.68|4229.28|1973
1623248090000|2021-06-09 14:14:50|4229.43|4229.03|4229.43|4229.03|4229.68|4229.28|4229.43|4229.03|585
1623248100000|2021-06-09 14:15:00|4229.18|4228.78|4228.93|4228.53|4229.18|4228.78|4228.93|4228.53|1035
1623248110000|2021-06-09 14:15:10|4228.68|4228.28|4228.93|4228.53|4228.93|4228.53|4228.68|4228.28|411
1623248120000|2021-06-09 14:15:20|4228.68|4228.28|4227.93|4227.53|4228.68|4228.28|4227.68|4227.28|2219
1623248130000|2021-06-09 14:15:30|4227.68|4227.28|4228.18|4227.78|4228.18|4227.78|4227.68|4227.28|1396
1623248140000|2021-06-09 14:15:40|4227.93|4227.53|4228.43|4228.03|4228.43|4228.03|4227.93|4227.53|652
1623248150000|2021-06-09 14:15:50|4228.68|4228.28|4228.93|4228.53|4228.93|4228.53|4228.43|4228.03|858
1623248160000|2021-06-09 14:16:00|4228.68|4228.28|4228.43|4228.03|4228.68|4228.28|4228.43|4228.03|344
1623248170000|2021-06-09 14:16:10|4228.68|4228.28|4228.68|4228.28|4228.93|4228.53|4228.68|4228.28|158
1623248180000|2021-06-09 14:16:20|4228.43|4228.03|4228.93|4228.53|4228.93|4228.53|4228.43|4228.03|200
1623248190000|2021-06-09 14:16:30|4229.18|4228.78|4228.93|4228.53|4229.18|4228.78|4228.93|4228.53|491
1623248200000|2021-06-09 14:16:40|4228.68|4228.28|4229.18|4228.78|4229.43|4229.03|4228.68|4228.28|489
1623248210000|2021-06-09 14:16:50|4229.43|4229.03|4229.43|4229.03|4229.43|4229.03|4229.18|4228.78|384
1623248220000|2021-06-09 14:17:00|4229.68|4229.28|4229.68|4229.28|4229.93|4229.53|4229.68|4229.28|482
1623248230000|2021-06-09 14:17:10|4229.43|4229.03|4229.18|4228.78|4229.68|4229.28|4229.18|4228.78|356
1623248240000|2021-06-09 14:17:20|4229.43|4229.03|4229.43|4229.03|4229.43|4229.03|4229.18|4228.78|440
1623248250000|2021-06-09 14:17:30|4229.68|4229.28|4229.68|4229.28|4229.93|4229.53|4229.55|4229.15|506
1623248260000|2021-06-09 14:17:40|4229.93|4229.53|4229.93|4229.53|4229.93|4229.53|4229.93|4229.53|176
1623248270000|2021-06-09 14:17:50|4230.05|4229.65|4230.43|4230.03|4230.43|4230.03|4230.05|4229.65|1139
1623248280000|2021-06-09 14:18:00|4230.18|4229.78|4230.43|4230.03|4230.43|4230.03|4230.18|4229.78|438
1623248290000|2021-06-09 14:18:10|4230.55|4230.15|4230.43|4230.03|4230.68|4230.28|4230.18|4229.78|568
1623248300000|2021-06-09 14:18:20|4230.18|4229.78|4230.43|4230.03|4230.68|4230.28|4230.18|4229.78|476
1623248310000|2021-06-09 14:18:30|4230.18|4229.78|4230.43|4230.03|4230.43|4230.03|4230.18|4229.78|706
1623248320000|2021-06-09 14:18:40|4230.68|4230.28|4230.68|4230.28|4230.93|4230.53|4230.68|4230.28|278
1623248330000|2021-06-09 14:18:50|4230.93|4230.53|4230.68|4230.28|4230.93|4230.53|4230.68|4230.28|457
1623248340000|2021-06-09 14:19:00|4230.93|4230.53|4230.43|4230.03|4230.93|4230.53|4230.18|4229.78|551
1623248350000|2021-06-09 14:19:10|4230.18|4229.78|4230.43|4230.03|4230.43|4230.03|4229.93|4229.53|336
1623248360000|2021-06-09 14:19:20|4230.55|4230.15|4230.93|4230.53|4230.93|4230.53|4230.18|4229.78|464
1623248370000|2021-06-09 14:19:30|4230.68|4230.28|4230.68|4230.28|4230.68|4230.28|4230.68|4230.28|188
1623248380000|2021-06-09 14:19:40|4230.43|4230.03|4230.43|4230.03|4230.43|4230.03|4230.18|4229.78|240
1623248390000|2021-06-09 14:19:50|4230.55|4230.15|4231.18|4230.78|4231.18|4230.78|4230.43|4230.03|362
1623248400000|2021-06-09 14:20:00|4230.93|4230.53|4230.68|4230.28|4230.93|4230.53|4230.18|4229.78|1017
1623248410000|2021-06-09 14:20:10|4230.93|4230.53|4230.93|4230.53|4231.18|4230.78|4230.93|4230.53|471
1623248420000|2021-06-09 14:20:20|4230.43|4230.03|4230.68|4230.28|4230.68|4230.28|4230.43|4230.03|337
1623248430000|2021-06-09 14:20:30|4230.43|4230.03|4230.43|4230.03|4230.68|4230.28|4230.43|4230.03|446
1623248440000|2021-06-09 14:20:40|4230.18|4229.78|4230.43|4230.03|4230.43|4230.03|4230.18|4229.78|202
1623248450000|2021-06-09 14:20:50|4230.18|4229.78|4230.18|4229.78|4230.43|4230.03|4230.18|4229.78|271
1623248460000|2021-06-09 14:21:00|4230.43|4230.03|4229.93|4229.53|4230.43|4230.03|4229.93|4229.53|443
1623248470000|2021-06-09 14:21:10|4229.68|4229.28|4229.68|4229.28|4229.93|4229.53|4229.43|4229.03|730
1623248480000|2021-06-09 14:21:20|4229.8|4229.4|4229.68|4229.28|4229.93|4229.53|4229.68|4229.28|486
1623248490000|2021-06-09 14:21:30|4229.43|4229.03|4229.68|4229.28|4229.93|4229.53|4229.43|4229.03|586
1623248500000|2021-06-09 14:21:40|4229.93|4229.53|4230.18|4229.78|4230.43|4230.03|4229.68|4229.28|242
1623248510000|2021-06-09 14:21:50|||||||||542
1623248520000|2021-06-09 14:22:00|||||||||330
1623248530000|2021-06-09 14:22:10|4229.93|4229.53|4229.93|4229.53|4229.93|4229.53|4229.93|4229.53|343
1623248540000|2021-06-09 14:22:20|4230.05|4229.65|4230.68|4230.28|4230.68|4230.28|4230.05|4229.65|223
1623248550000|2021-06-09 14:22:30|4230.93|4230.53|4231.18|4230.78|4231.18|4230.78|4230.68|4230.28|601
1623248560000|2021-06-09 14:22:40|4231.43|4231.03|4231.18|4230.78|4231.43|4231.03|4231.18|4230.78|500
1623248570000|2021-06-09 14:22:50|4231.43|4231.03|4231.93|4231.53|4231.93|4231.53|4231.3|4230.9|793
1623248580000|2021-06-09 14:23:00|4232.18|4231.78|4232.43|4232.03|4232.43|4232.03|4232.18|4231.78|923
1623248590000|2021-06-09 14:23:10|4232.18|4231.78|4232.43|4232.03|4232.43|4232.03|4232.18|4231.78|537
1623248600000|2021-06-09 14:23:20|4232.68|4232.28|4232.43|4232.03|4232.68|4232.28|4232.43|4232.03|258
1623248610000|2021-06-09 14:23:30|4232.18|4231.78|4232.18|4231.78|4232.18|4231.78|4231.93|4231.53|766
1623248620000|2021-06-09 14:23:40|4231.93|4231.53|4232.18|4231.78|4232.18|4231.78|4231.93|4231.53|650
1623248630000|2021-06-09 14:23:50|4232.43|4232.03|4232.43|4232.03|4232.43|4232.03|4232.43|4232.03|351
1623248640000|2021-06-09 14:24:00|4232.18|4231.78|4231.43|4231.03|4232.18|4231.78|4231.18|4230.78|586
1623248650000|2021-06-09 14:24:10|4231.68|4231.28|4231.68|4231.28|4231.68|4231.28|4231.68|4231.28|261
1623248660000|2021-06-09 14:24:20|4231.43|4231.03|4231.43|4231.03|4231.43|4231.03|4231.18|4230.78|649
1623248670000|2021-06-09 14:24:30|4231.18|4230.78|4231.18|4230.78|4231.18|4230.78|4230.93|4230.53|454
1623248680000|2021-06-09 14:24:40|4231.43|4231.03|4230.93|4230.53|4231.43|4231.03|4230.93|4230.53|369
1623248690000|2021-06-09 14:24:50|4230.68|4230.28|4230.68|4230.28|4230.93|4230.53|4230.43|4230.03|717
1623248700000|2021-06-09 14:25:00|4230.93|4230.53|4231.18|4230.78|4231.18|4230.78|4230.68|4230.28|276
1623248710000|2021-06-09 14:25:10|4230.93|4230.53|4230.43|4230.03|4230.93|4230.53|4230.43|4230.03|438
1623248720000|2021-06-09 14:25:20|4230.18|4229.78|4231.18|4230.78|4231.18|4230.78|4230.18|4229.78|261
1623248730000|2021-06-09 14:25:30|4230.93|4230.53|4231.18|4230.78|4231.18|4230.78|4230.93|4230.53|128
1623248740000|2021-06-09 14:25:40|4231.43|4231.03|4231.55|4231.15|4231.68|4231.28|4231.3|4230.9|248
1623248750000|2021-06-09 14:25:50|4231.43|4231.03|4231.43|4231.03|4231.68|4231.28|4231.3|4230.9|382
1623248760000|2021-06-09 14:26:00|4231.18|4230.78|4231.43|4231.03|4231.68|4231.28|4231.18|4230.78|254
1623248770000|2021-06-09 14:26:10|4231.18|4230.78|4231.68|4231.28|4231.68|4231.28|4230.93|4230.53|296
1623248780000|2021-06-09 14:26:20|4231.93|4231.53|4232.43|4232.03|4232.43|4232.03|4231.68|4231.28|289
1623248790000|2021-06-09 14:26:30|||||||||109
1623248800000|2021-06-09 14:26:40|4232.68|4232.28|4232.43|4232.03|4232.68|4232.28|4232.18|4231.78|583
1623248810000|2021-06-09 14:26:50|4232.18|4231.78|4231.93|4231.53|4232.43|4232.03|4231.93|4231.53|273
1623248820000|2021-06-09 14:27:00|4232.18|4231.78|4231.68|4231.28|4232.18|4231.78|4231.43|4231.03|441
1623248830000|2021-06-09 14:27:10|4231.93|4231.53|4231.68|4231.28|4231.93|4231.53|4231.68|4231.28|233
1623248840000|2021-06-09 14:27:20|4231.8|4231.4|4231.93|4231.53|4231.93|4231.53|4231.8|4231.4|117
1623248850000|2021-06-09 14:27:30|4232.05|4231.65|4232.18|4231.78|4232.18|4231.78|4231.93|4231.53|209
1623248860000|2021-06-09 14:27:40|4232.43|4232.03|4232.43|4232.03|4232.43|4232.03|4232.43|4232.03|179
1623248870000|2021-06-09 14:27:50|4232.68|4232.28|4232.68|4232.28|4232.68|4232.28|4232.68|4232.28|109
